date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-03-05 09:30:00,18.48,18.57,18.48,18.56,135600.0,15.209,15.2831,15.209,15.2749,135600.0
2010-03-05 09:35:00,18.56,18.57,18.5,18.51,107000.0,15.2749,15.2831,15.2255,15.2337,107000.0
2010-03-05 09:40:00,18.51,18.55,18.48,18.55,106600.0,15.2337,15.2667,15.209,15.2667,106600.0
2010-03-05 09:45:00,18.54,18.58,18.48,18.53,145500.0,15.2584,15.2913,15.209,15.2502,145500.0
2010-03-05 09:50:00,18.53,18.56,18.51,18.54,71800.0,15.2502,15.2749,15.2337,15.2584,71800.0
2010-03-05 09:55:00,18.55,18.58,18.53,18.55,57900.0,15.2667,15.2913,15.2502,15.2667,57900.0
2010-03-05 10:00:00,18.55,18.57,18.5,18.54,186100.0,15.2667,15.2831,15.2255,15.2584,186100.0
2010-03-05 10:05:00,18.53,18.59,18.52,18.58,170500.0,15.2502,15.2996,15.242,15.2913,170500.0
2010-03-05 10:10:00,18.58,18.62,18.57,18.6,103600.0,15.2913,15.3243,15.2831,15.3078,103600.0
2010-03-05 10:15:00,18.61,18.61,18.56,18.57,90100.0,15.316,15.316,15.2749,15.2831,90100.0
2010-03-05 10:20:00,18.57,18.61,18.55,18.59,137300.0,15.2831,15.316,15.2667,15.2996,137300.0
2010-03-05 10:25:00,18.59,18.65,18.59,18.65,107300.0,15.2996,15.349,15.2996,15.349,107300.0
2010-03-05 10:30:00,18.64,18.69,18.63,18.64,152300.0,15.3407,15.3819,15.3325,15.3407,152300.0
2010-03-05 10:35:00,18.64,18.65,18.63,18.64,37800.0,15.3407,15.349,15.3325,15.3407,37800.0
2010-03-05 10:40:00,18.64,18.67,18.62,18.67,64600.0,15.3407,15.3654,15.3243,15.3654,64600.0
2010-03-05 10:45:00,18.67,18.69,18.66,18.68,34300.0,15.3654,15.3819,15.3572,15.3736,34300.0
2010-03-05 10:50:00,18.69,18.74,18.68,18.73,81900.0,15.3819,15.423,15.3736,15.4148,81900.0
2010-03-05 10:55:00,18.73,18.75,18.72,18.74,77700.0,15.4148,15.4313,15.4066,15.423,77700.0
2010-03-05 11:00:00,18.74,18.74,18.72,18.73,68800.0,15.423,15.423,15.4066,15.4148,68800.0
2010-03-05 11:05:00,18.73,18.75,18.73,18.73,69900.0,15.4148,15.4313,15.4148,15.4148,69900.0
2010-03-05 11:10:00,18.74,18.74,18.67,18.69,212100.0,15.423,15.423,15.3654,15.3819,212100.0
2010-03-05 11:15:00,18.69,18.73,18.68,18.72,97800.0,15.3819,15.4148,15.3736,15.4066,97800.0
2010-03-05 11:20:00,18.7,18.73,18.7,18.7,72400.0,15.3901,15.4148,15.3901,15.3901,72400.0
2010-03-05 11:25:00,18.71,18.72,18.69,18.72,50300.0,15.3983,15.4066,15.3819,15.4066,50300.0
2010-03-05 11:30:00,18.72,18.72,18.69,18.7,52400.0,15.4066,15.4066,15.3819,15.3901,52400.0
2010-03-05 11:35:00,18.71,18.73,18.7,18.72,41800.0,15.3983,15.4148,15.3901,15.4066,41800.0
2010-03-05 11:40:00,18.73,18.74,18.71,18.74,83300.0,15.4148,15.423,15.3983,15.423,83300.0
2010-03-05 11:45:00,18.73,18.74,18.72,18.73,65700.0,15.4148,15.423,15.4066,15.4148,65700.0
2010-03-05 11:50:00,18.73,18.75,18.73,18.73,61000.0,15.4148,15.4313,15.4148,15.4148,61000.0
2010-03-05 11:55:00,18.74,18.74,18.73,18.74,31000.0,15.423,15.423,15.4148,15.423,31000.0
2010-03-05 12:00:00,18.74,18.77,18.73,18.77,84700.0,15.423,15.4477,15.4148,15.4477,84700.0
2010-03-05 12:05:00,18.77,18.78,18.74,18.74,73400.0,15.4477,15.4559,15.423,15.423,73400.0
2010-03-05 12:10:00,18.75,18.75,18.72,18.74,69900.0,15.4313,15.4313,15.4066,15.423,69900.0
2010-03-05 12:15:00,18.73,18.74,18.72,18.72,46800.0,15.4148,15.423,15.4066,15.4066,46800.0
2010-03-05 12:20:00,18.73,18.75,18.72,18.75,48600.0,15.4148,15.4313,15.4066,15.4313,48600.0
2010-03-05 12:25:00,18.74,18.78,18.74,18.78,52600.0,15.423,15.4559,15.423,15.4559,52600.0
2010-03-05 12:30:00,18.77,18.79,18.76,18.76,53800.0,15.4477,15.4642,15.4395,15.4395,53800.0
2010-03-05 12:35:00,18.76,18.77,18.75,18.75,66800.0,15.4395,15.4477,15.4313,15.4313,66800.0
2010-03-05 12:40:00,18.75,18.77,18.75,18.77,64500.0,15.4313,15.4477,15.4313,15.4477,64500.0
2010-03-05 12:45:00,18.77,18.8,18.77,18.79,53900.0,15.4477,15.4724,15.4477,15.4642,53900.0
2010-03-05 12:50:00,18.79,18.81,18.78,18.81,56500.0,15.4642,15.4806,15.4559,15.4806,56500.0
2010-03-05 12:55:00,18.81,18.86,18.8,18.83,149900.0,15.4806,15.5218,15.4724,15.4971,149900.0
2010-03-05 13:00:00,18.83,18.84,18.82,18.84,44000.0,15.4971,15.5053,15.4889,15.5053,44000.0
2010-03-05 13:05:00,18.84,18.85,18.82,18.85,87600.0,15.5053,15.5136,15.4889,15.5136,87600.0
2010-03-05 13:10:00,18.85,18.89,18.84,18.88,182400.0,15.5136,15.5465,15.5053,15.5382,182400.0
2010-03-05 13:15:00,18.87,18.88,18.86,18.86,60800.0,15.53,15.5382,15.5218,15.5218,60800.0
2010-03-05 13:20:00,18.86,18.89,18.85,18.89,72600.0,15.5218,15.5465,15.5136,15.5465,72600.0
2010-03-05 13:25:00,18.88,18.88,18.87,18.87,34300.0,15.5382,15.5382,15.53,15.53,34300.0
2010-03-05 13:30:00,18.88,18.91,18.87,18.88,102600.0,15.5382,15.5629,15.53,15.5382,102600.0
2010-03-05 13:35:00,18.88,18.89,18.84,18.84,71400.0,15.5382,15.5465,15.5053,15.5053,71400.0
2010-03-05 13:40:00,18.84,18.88,18.84,18.87,57600.0,15.5053,15.5382,15.5053,15.53,57600.0
2010-03-05 13:45:00,18.87,18.88,18.86,18.88,45100.0,15.53,15.5382,15.5218,15.5382,45100.0
2010-03-05 13:50:00,18.88,18.88,18.85,18.85,61200.0,15.5382,15.5382,15.5136,15.5136,61200.0
2010-03-05 13:55:00,18.86,18.88,18.85,18.86,43200.0,15.5218,15.5382,15.5136,15.5218,43200.0
2010-03-05 14:00:00,18.87,18.87,18.84,18.85,27700.0,15.53,15.53,15.5053,15.5136,27700.0
2010-03-05 14:05:00,18.84,18.88,18.84,18.86,88300.0,15.5053,15.5382,15.5053,15.5218,88300.0
2010-03-05 14:10:00,18.86,18.87,18.85,18.87,78200.0,15.5218,15.53,15.5136,15.53,78200.0
2010-03-05 14:15:00,18.87,18.87,18.85,18.86,85300.0,15.53,15.53,15.5136,15.5218,85300.0
2010-03-05 14:20:00,18.87,18.88,18.85,18.86,41800.0,15.53,15.5382,15.5136,15.5218,41800.0
2010-03-05 14:25:00,18.85,18.85,18.83,18.85,99200.0,15.5136,15.5136,15.4971,15.5136,99200.0
2010-03-05 14:30:00,18.85,18.86,18.84,18.86,35300.0,15.5136,15.5218,15.5053,15.5218,35300.0
2010-03-05 14:35:00,18.85,18.88,18.85,18.88,78700.0,15.5136,15.5382,15.5136,15.5382,78700.0
2010-03-05 14:40:00,18.88,18.92,18.86,18.88,265600.0,15.5382,15.5712,15.5218,15.5382,265600.0
2010-03-05 14:45:00,18.87,18.9,18.87,18.89,125900.0,15.53,15.5547,15.53,15.5465,125900.0
2010-03-05 14:50:00,18.89,18.91,18.88,18.89,83000.0,15.5465,15.5629,15.5382,15.5465,83000.0
2010-03-05 14:55:00,18.89,18.91,18.89,18.91,40000.0,15.5465,15.5629,15.5465,15.5629,40000.0
2010-03-05 15:00:00,18.9,18.94,18.9,18.93,167600.0,15.5547,15.5876,15.5547,15.5794,167600.0
2010-03-05 15:05:00,18.92,18.94,18.92,18.92,114700.0,15.5712,15.5876,15.5712,15.5712,114700.0
2010-03-05 15:10:00,18.93,18.94,18.92,18.92,155400.0,15.5794,15.5876,15.5712,15.5712,155400.0
2010-03-05 15:15:00,18.91,18.92,18.89,18.89,115900.0,15.5629,15.5712,15.5465,15.5465,115900.0
2010-03-05 15:20:00,18.9,18.9,18.88,18.88,46100.0,15.5547,15.5547,15.5382,15.5382,46100.0
2010-03-05 15:25:00,18.89,18.89,18.87,18.87,44300.0,15.5465,15.5465,15.53,15.53,44300.0
2010-03-05 15:30:00,18.87,18.9,18.87,18.89,66000.0,15.53,15.5547,15.53,15.5465,66000.0
2010-03-05 15:35:00,18.89,18.91,18.88,18.9,85900.0,15.5465,15.5629,15.5382,15.5547,85900.0
2010-03-05 15:40:00,18.91,18.93,18.88,18.93,254000.0,15.5629,15.5794,15.5382,15.5794,254000.0
2010-03-05 15:45:00,18.92,18.94,18.92,18.93,95400.0,15.5712,15.5876,15.5712,15.5794,95400.0
2010-03-05 15:50:00,18.94,18.94,18.91,18.92,320800.0,15.5876,15.5876,15.5629,15.5712,320800.0
2010-03-05 15:55:00,18.91,18.93,18.91,18.92,370800.0,15.5629,15.5794,15.5629,15.5712,370800.0
2010-03-08 09:30:00,18.93,19.01,18.83,18.91,197000.0,15.5794,15.6452,15.4971,15.5629,197000.0
2010-03-08 09:35:00,18.91,18.99,18.9,18.94,217100.0,15.5629,15.6288,15.5547,15.5876,217100.0
2010-03-08 09:40:00,18.94,18.98,18.91,18.94,112800.0,15.5876,15.6205,15.5629,15.5876,112800.0
2010-03-08 09:45:00,18.95,18.95,18.87,18.87,47700.0,15.5959,15.5959,15.53,15.53,47700.0
2010-03-08 09:50:00,18.87,18.88,18.84,18.85,70100.0,15.53,15.5382,15.5053,15.5136,70100.0
2010-03-08 09:55:00,18.86,18.91,18.85,18.85,48800.0,15.5218,15.5629,15.5136,15.5136,48800.0
2010-03-08 10:00:00,18.86,18.87,18.83,18.87,85700.0,15.5218,15.53,15.4971,15.53,85700.0
2010-03-08 10:05:00,18.86,18.87,18.83,18.85,49000.0,15.5218,15.53,15.4971,15.5136,49000.0
2010-03-08 10:10:00,18.84,18.85,18.83,18.84,37600.0,15.5053,15.5136,15.4971,15.5053,37600.0
2010-03-08 10:15:00,18.83,18.88,18.83,18.87,118200.0,15.4971,15.5382,15.4971,15.53,118200.0
2010-03-08 10:20:00,18.87,18.88,18.85,18.87,96200.0,15.53,15.5382,15.5136,15.53,96200.0
2010-03-08 10:25:00,18.87,18.91,18.87,18.89,78900.0,15.53,15.5629,15.53,15.5465,78900.0
2010-03-08 10:30:00,18.89,18.92,18.87,18.88,244100.0,15.5465,15.5712,15.53,15.5382,244100.0
2010-03-08 10:35:00,18.88,18.92,18.87,18.91,104100.0,15.5382,15.5712,15.53,15.5629,104100.0
2010-03-08 10:40:00,18.91,18.93,18.9,18.92,76300.0,15.5629,15.5794,15.5547,15.5712,76300.0
2010-03-08 10:45:00,18.92,18.93,18.9,18.92,77900.0,15.5712,15.5794,15.5547,15.5712,77900.0
2010-03-08 10:50:00,18.91,18.96,18.9,18.96,263600.0,15.5629,15.6041,15.5547,15.6041,263600.0
2010-03-08 10:55:00,18.95,18.97,18.92,18.94,90400.0,15.5959,15.6123,15.5712,15.5876,90400.0
2010-03-08 11:00:00,18.93,18.94,18.92,18.93,41600.0,15.5794,15.5876,15.5712,15.5794,41600.0
2010-03-08 11:05:00,18.94,18.95,18.92,18.95,44500.0,15.5876,15.5959,15.5712,15.5959,44500.0
2010-03-08 11:10:00,18.95,18.97,18.94,18.97,156500.0,15.5959,15.6123,15.5876,15.6123,156500.0
2010-03-08 11:15:00,18.96,18.97,18.95,18.96,81900.0,15.6041,15.6123,15.5959,15.6041,81900.0
2010-03-08 11:20:00,18.96,18.97,18.9,18.91,199000.0,15.6041,15.6123,15.5547,15.5629,199000.0
2010-03-08 11:25:00,18.91,18.92,18.9,18.91,44900.0,15.5629,15.5712,15.5547,15.5629,44900.0
2010-03-08 11:30:00,18.91,18.92,18.9,18.92,28200.0,15.5629,15.5712,15.5547,15.5712,28200.0
2010-03-08 11:35:00,18.92,18.93,18.91,18.92,47400.0,15.5712,15.5794,15.5629,15.5712,47400.0
2010-03-08 11:40:00,18.93,18.95,18.92,18.95,56300.0,15.5794,15.5959,15.5712,15.5959,56300.0
2010-03-08 11:45:00,18.94,18.95,18.94,18.95,20400.0,15.5876,15.5959,15.5876,15.5959,20400.0
2010-03-08 11:50:00,18.95,18.96,18.94,18.96,48700.0,15.5959,15.6041,15.5876,15.6041,48700.0
2010-03-08 11:55:00,18.96,18.96,18.94,18.94,52900.0,15.6041,15.6041,15.5876,15.5876,52900.0
2010-03-08 12:00:00,18.94,18.96,18.94,18.96,57200.0,15.5876,15.6041,15.5876,15.6041,57200.0
2010-03-08 12:05:00,18.95,18.96,18.95,18.96,36300.0,15.5959,15.6041,15.5959,15.6041,36300.0
2010-03-08 12:10:00,18.95,18.95,18.93,18.94,88800.0,15.5959,15.5959,15.5794,15.5876,88800.0
2010-03-08 12:15:00,18.94,18.94,18.93,18.93,24500.0,15.5876,15.5876,15.5794,15.5794,24500.0
2010-03-08 12:20:00,18.93,18.94,18.92,18.94,75300.0,15.5794,15.5876,15.5712,15.5876,75300.0
2010-03-08 12:25:00,18.93,18.94,18.93,18.93,49700.0,15.5794,15.5876,15.5794,15.5794,49700.0
2010-03-08 12:30:00,18.93,18.94,18.92,18.94,59800.0,15.5794,15.5876,15.5712,15.5876,59800.0
2010-03-08 12:35:00,18.94,18.95,18.93,18.94,48400.0,15.5876,15.5959,15.5794,15.5876,48400.0
2010-03-08 12:40:00,18.94,18.95,18.94,18.95,16400.0,15.5876,15.5959,15.5876,15.5959,16400.0
2010-03-08 12:45:00,18.95,18.95,18.94,18.95,21000.0,15.5959,15.5959,15.5876,15.5959,21000.0
2010-03-08 12:50:00,18.94,19.0,18.94,19.0,97700.0,15.5876,15.637,15.5876,15.637,97700.0
2010-03-08 12:55:00,18.99,19.0,18.99,19.0,28800.0,15.6288,15.637,15.6288,15.637,28800.0
2010-03-08 13:00:00,18.99,19.01,18.99,19.01,89900.0,15.6288,15.6452,15.6288,15.6452,89900.0
2010-03-08 13:05:00,19.0,19.02,19.0,19.01,88000.0,15.637,15.6535,15.637,15.6452,88000.0
2010-03-08 13:10:00,19.01,19.02,19.0,19.01,80800.0,15.6452,15.6535,15.637,15.6452,80800.0
2010-03-08 13:15:00,19.01,19.04,19.01,19.04,138500.0,15.6452,15.6699,15.6452,15.6699,138500.0
2010-03-08 13:20:00,19.03,19.05,19.03,19.05,35400.0,15.6617,15.6782,15.6617,15.6782,35400.0
2010-03-08 13:25:00,19.05,19.06,19.04,19.04,55200.0,15.6782,15.6864,15.6699,15.6699,55200.0
2010-03-08 13:30:00,19.05,19.06,19.05,19.05,22400.0,15.6782,15.6864,15.6782,15.6782,22400.0
2010-03-08 13:35:00,19.06,19.08,19.05,19.08,54300.0,15.6864,15.7028,15.6782,15.7028,54300.0
2010-03-08 13:40:00,19.08,19.08,19.04,19.04,79100.0,15.7028,15.7028,15.6699,15.6699,79100.0
2010-03-08 13:45:00,19.04,19.05,19.03,19.05,64200.0,15.6699,15.6782,15.6617,15.6782,64200.0
2010-03-08 13:50:00,19.05,19.05,19.04,19.04,51200.0,15.6782,15.6782,15.6699,15.6699,51200.0
2010-03-08 13:55:00,19.04,19.05,19.04,19.05,62700.0,15.6699,15.6782,15.6699,15.6782,62700.0
2010-03-08 14:00:00,19.05,19.06,19.04,19.05,81500.0,15.6782,15.6864,15.6699,15.6782,81500.0
2010-03-08 14:05:00,19.05,19.07,19.04,19.07,87400.0,15.6782,15.6946,15.6699,15.6946,87400.0
2010-03-08 14:10:00,19.07,19.07,19.04,19.05,56300.0,15.6946,15.6946,15.6699,15.6782,56300.0
2010-03-08 14:15:00,19.04,19.05,19.04,19.05,27700.0,15.6699,15.6782,15.6699,15.6782,27700.0
2010-03-08 14:20:00,19.04,19.05,19.02,19.03,37300.0,15.6699,15.6782,15.6535,15.6617,37300.0
2010-03-08 14:25:00,19.03,19.03,19.02,19.03,23500.0,15.6617,15.6617,15.6535,15.6617,23500.0
2010-03-08 14:30:00,19.03,19.05,19.02,19.05,105000.0,15.6617,15.6782,15.6535,15.6782,105000.0
2010-03-08 14:35:00,19.05,19.07,19.04,19.07,38200.0,15.6782,15.6946,15.6699,15.6946,38200.0
2010-03-08 14:40:00,19.07,19.1,19.05,19.1,441000.0,15.6946,15.7193,15.6782,15.7193,441000.0
2010-03-08 14:45:00,19.1,19.11,19.09,19.09,80800.0,15.7193,15.7275,15.7111,15.7111,80800.0
2010-03-08 14:50:00,19.09,19.11,19.09,19.1,63000.0,15.7111,15.7275,15.7111,15.7193,63000.0
2010-03-08 14:55:00,19.1,19.1,19.09,19.09,40100.0,15.7193,15.7193,15.7111,15.7111,40100.0
2010-03-08 15:00:00,19.09,19.09,19.05,19.05,109900.0,15.7111,15.7111,15.6782,15.6782,109900.0
2010-03-08 15:05:00,19.06,19.07,19.02,19.02,93900.0,15.6864,15.6946,15.6535,15.6535,93900.0
2010-03-08 15:10:00,19.02,19.04,19.01,19.04,71200.0,15.6535,15.6699,15.6452,15.6699,71200.0
2010-03-08 15:15:00,19.04,19.05,19.01,19.04,119100.0,15.6699,15.6782,15.6452,15.6699,119100.0
2010-03-08 15:20:00,19.04,19.06,19.03,19.06,66000.0,15.6699,15.6864,15.6617,15.6864,66000.0
2010-03-08 15:25:00,19.05,19.06,19.04,19.06,132100.0,15.6782,15.6864,15.6699,15.6864,132100.0
2010-03-08 15:30:00,19.05,19.06,19.05,19.06,70400.0,15.6782,15.6864,15.6782,15.6864,70400.0
2010-03-08 15:35:00,19.06,19.06,19.05,19.06,94500.0,15.6864,15.6864,15.6782,15.6864,94500.0
2010-03-08 15:40:00,19.06,19.07,19.05,19.07,73700.0,15.6864,15.6946,15.6782,15.6946,73700.0
2010-03-08 15:45:00,19.07,19.07,19.06,19.07,121900.0,15.6946,15.6946,15.6864,15.6946,121900.0
2010-03-08 15:50:00,19.06,19.07,19.06,19.07,124800.0,15.6864,15.6946,15.6864,15.6946,124800.0
2010-03-08 15:55:00,19.06,19.07,19.01,19.01,425700.0,15.6864,15.6946,15.6452,15.6452,425700.0
2010-03-09 09:30:00,19.01,19.12,18.84,18.88,122100.0,15.6452,15.7358,15.5053,15.5382,122100.0
2010-03-09 09:35:00,18.88,18.9,18.87,18.9,42100.0,15.5382,15.5547,15.53,15.5547,42100.0
2010-03-09 09:40:00,18.89,18.9,18.87,18.87,31700.0,15.5465,15.5547,15.53,15.53,31700.0
2010-03-09 09:45:00,18.88,18.9,18.85,18.89,49000.0,15.5382,15.5547,15.5136,15.5465,49000.0
2010-03-09 09:50:00,18.9,18.9,18.85,18.87,83100.0,15.5547,15.5547,15.5136,15.53,83100.0
2010-03-09 09:55:00,18.87,18.88,18.85,18.87,49200.0,15.53,15.5382,15.5136,15.53,49200.0
2010-03-09 10:00:00,18.88,18.89,18.85,18.88,99900.0,15.5382,15.5465,15.5136,15.5382,99900.0
2010-03-09 10:05:00,18.88,18.91,18.86,18.87,101300.0,15.5382,15.5629,15.5218,15.53,101300.0
2010-03-09 10:10:00,18.87,18.89,18.84,18.84,100600.0,15.53,15.5465,15.5053,15.5053,100600.0
2010-03-09 10:15:00,18.84,18.88,18.84,18.86,54600.0,15.5053,15.5382,15.5053,15.5218,54600.0
2010-03-09 10:20:00,18.87,18.87,18.85,18.85,20900.0,15.53,15.53,15.5136,15.5136,20900.0
2010-03-09 10:25:00,18.85,18.85,18.8,18.82,96400.0,15.5136,15.5136,15.4724,15.4889,96400.0
2010-03-09 10:30:00,18.81,18.83,18.81,18.82,54000.0,15.4806,15.4971,15.4806,15.4889,54000.0
2010-03-09 10:35:00,18.81,18.83,18.8,18.8,113200.0,15.4806,15.4971,15.4724,15.4724,113200.0
2010-03-09 10:40:00,18.8,18.81,18.78,18.8,124900.0,15.4724,15.4806,15.4559,15.4724,124900.0
2010-03-09 10:45:00,18.81,18.84,18.79,18.8,171100.0,15.4806,15.5053,15.4642,15.4724,171100.0
2010-03-09 10:50:00,18.79,18.82,18.79,18.8,117900.0,15.4642,15.4889,15.4642,15.4724,117900.0
2010-03-09 10:55:00,18.8,18.84,18.8,18.82,145500.0,15.4724,15.5053,15.4724,15.4889,145500.0
2010-03-09 11:00:00,18.83,18.86,18.82,18.86,148600.0,15.4971,15.5218,15.4889,15.5218,148600.0
2010-03-09 11:05:00,18.86,18.88,18.85,18.87,82700.0,15.5218,15.5382,15.5136,15.53,82700.0
2010-03-09 11:10:00,18.87,18.94,18.87,18.93,135500.0,15.53,15.5876,15.53,15.5794,135500.0
2010-03-09 11:15:00,18.93,18.93,18.91,18.93,47500.0,15.5794,15.5794,15.5629,15.5794,47500.0
2010-03-09 11:20:00,18.92,18.98,18.92,18.98,51400.0,15.5712,15.6205,15.5712,15.6205,51400.0
2010-03-09 11:25:00,18.98,18.98,18.97,18.98,62000.0,15.6205,15.6205,15.6123,15.6205,62000.0
2010-03-09 11:30:00,18.97,18.97,18.94,18.96,98700.0,15.6123,15.6123,15.5876,15.6041,98700.0
2010-03-09 11:35:00,18.96,19.01,18.95,18.98,88300.0,15.6041,15.6452,15.5959,15.6205,88300.0
2010-03-09 11:40:00,18.98,19.0,18.98,18.99,39600.0,15.6205,15.637,15.6205,15.6288,39600.0
2010-03-09 11:45:00,18.99,19.03,18.98,18.99,119700.0,15.6288,15.6617,15.6205,15.6288,119700.0
2010-03-09 11:50:00,18.99,19.03,18.99,19.03,41600.0,15.6288,15.6617,15.6288,15.6617,41600.0
2010-03-09 11:55:00,19.03,19.04,19.02,19.03,28600.0,15.6617,15.6699,15.6535,15.6617,28600.0
2010-03-09 12:00:00,19.02,19.04,19.01,19.01,51400.0,15.6535,15.6699,15.6452,15.6452,51400.0
2010-03-09 12:05:00,19.01,19.03,18.98,18.98,88900.0,15.6452,15.6617,15.6205,15.6205,88900.0
2010-03-09 12:10:00,18.98,19.01,18.97,19.0,84300.0,15.6205,15.6452,15.6123,15.637,84300.0
2010-03-09 12:15:00,19.0,19.01,18.98,19.01,41300.0,15.637,15.6452,15.6205,15.6452,41300.0
2010-03-09 12:20:00,19.01,19.02,19.0,19.01,54800.0,15.6452,15.6535,15.637,15.6452,54800.0
2010-03-09 12:25:00,19.01,19.02,19.0,19.01,22100.0,15.6452,15.6535,15.637,15.6452,22100.0
2010-03-09 12:30:00,19.01,19.02,18.98,18.98,45000.0,15.6452,15.6535,15.6205,15.6205,45000.0
2010-03-09 12:35:00,18.99,19.0,18.97,18.98,49400.0,15.6288,15.637,15.6123,15.6205,49400.0
2010-03-09 12:40:00,18.97,18.99,18.97,18.99,43600.0,15.6123,15.6288,15.6123,15.6288,43600.0
2010-03-09 12:45:00,18.98,19.0,18.98,19.0,25800.0,15.6205,15.637,15.6205,15.637,25800.0
2010-03-09 12:50:00,19.0,19.0,18.99,19.0,19100.0,15.637,15.637,15.6288,15.637,19100.0
2010-03-09 12:55:00,19.0,19.0,18.99,18.99,37700.0,15.637,15.637,15.6288,15.6288,37700.0
2010-03-09 13:00:00,18.99,19.01,18.99,19.01,31700.0,15.6288,15.6452,15.6288,15.6452,31700.0
2010-03-09 13:05:00,19.01,19.03,19.0,19.02,49500.0,15.6452,15.6617,15.637,15.6535,49500.0
2010-03-09 13:10:00,19.03,19.06,19.02,19.06,30900.0,15.6617,15.6864,15.6535,15.6864,30900.0
2010-03-09 13:15:00,19.06,19.06,19.03,19.03,64600.0,15.6864,15.6864,15.6617,15.6617,64600.0
2010-03-09 13:20:00,19.02,19.03,19.02,19.02,9800.0,15.6535,15.6617,15.6535,15.6535,9800.0
2010-03-09 13:25:00,19.02,19.04,19.02,19.04,51900.0,15.6535,15.6699,15.6535,15.6699,51900.0
2010-03-09 13:30:00,19.03,19.04,19.01,19.03,81200.0,15.6617,15.6699,15.6452,15.6617,81200.0
2010-03-09 13:35:00,19.03,19.04,19.0,19.0,118100.0,15.6617,15.6699,15.637,15.637,118100.0
2010-03-09 13:40:00,19.01,19.01,18.98,18.99,25900.0,15.6452,15.6452,15.6205,15.6288,25900.0
2010-03-09 13:45:00,19.0,19.0,18.98,19.0,30800.0,15.637,15.637,15.6205,15.637,30800.0
2010-03-09 13:50:00,18.99,19.0,18.98,19.0,104500.0,15.6288,15.637,15.6205,15.637,104500.0
2010-03-09 13:55:00,18.99,19.0,18.98,18.99,50100.0,15.6288,15.637,15.6205,15.6288,50100.0
2010-03-09 14:00:00,18.99,19.0,18.99,19.0,24400.0,15.6288,15.637,15.6288,15.637,24400.0
2010-03-09 14:05:00,19.0,19.01,18.99,18.99,22600.0,15.637,15.6452,15.6288,15.6288,22600.0
2010-03-09 14:10:00,18.99,19.01,18.99,19.0,39400.0,15.6288,15.6452,15.6288,15.637,39400.0
2010-03-09 14:15:00,19.0,19.02,19.0,19.01,44700.0,15.637,15.6535,15.637,15.6452,44700.0
2010-03-09 14:20:00,19.01,19.03,19.0,19.02,31000.0,15.6452,15.6617,15.637,15.6535,31000.0
2010-03-09 14:25:00,19.02,19.03,19.01,19.03,45300.0,15.6535,15.6617,15.6452,15.6617,45300.0
2010-03-09 14:30:00,19.03,19.04,19.02,19.03,18600.0,15.6617,15.6699,15.6535,15.6617,18600.0
2010-03-09 14:35:00,19.02,19.03,19.02,19.02,15400.0,15.6535,15.6617,15.6535,15.6535,15400.0
2010-03-09 14:40:00,19.02,19.02,18.99,19.0,61500.0,15.6535,15.6535,15.6288,15.637,61500.0
2010-03-09 14:45:00,19.01,19.01,18.99,19.0,34600.0,15.6452,15.6452,15.6288,15.637,34600.0
2010-03-09 14:50:00,19.0,19.0,18.95,18.97,121000.0,15.637,15.637,15.5959,15.6123,121000.0
2010-03-09 14:55:00,18.97,18.98,18.96,18.96,81000.0,15.6123,15.6205,15.6041,15.6041,81000.0
2010-03-09 15:00:00,18.96,18.98,18.95,18.96,100900.0,15.6041,15.6205,15.5959,15.6041,100900.0
2010-03-09 15:05:00,18.96,18.98,18.95,18.98,93200.0,15.6041,15.6205,15.5959,15.6205,93200.0
2010-03-09 15:10:00,18.98,18.98,18.93,18.93,96600.0,15.6205,15.6205,15.5794,15.5794,96600.0
2010-03-09 15:15:00,18.94,18.94,18.89,18.89,217500.0,15.5876,15.5876,15.5465,15.5465,217500.0
2010-03-09 15:20:00,18.89,18.9,18.86,18.87,78000.0,15.5465,15.5547,15.5218,15.53,78000.0
2010-03-09 15:25:00,18.86,18.89,18.85,18.89,137400.0,15.5218,15.5465,15.5136,15.5465,137400.0
2010-03-09 15:30:00,18.89,18.91,18.88,18.9,71000.0,15.5465,15.5629,15.5382,15.5547,71000.0
2010-03-09 15:35:00,18.91,18.94,18.9,18.94,97700.0,15.5629,15.5876,15.5547,15.5876,97700.0
2010-03-09 15:40:00,18.93,18.97,18.92,18.97,174100.0,15.5794,15.6123,15.5712,15.6123,174100.0
2010-03-09 15:45:00,18.97,18.99,18.94,18.95,133600.0,15.6123,15.6288,15.5876,15.5959,133600.0
2010-03-09 15:50:00,18.94,18.97,18.94,18.97,139700.0,15.5876,15.6123,15.5876,15.6123,139700.0
2010-03-09 15:55:00,18.97,18.97,18.94,18.95,304900.0,15.6123,15.6123,15.5876,15.5959,304900.0
2010-03-10 09:30:00,19.02,19.02,18.9,18.96,94300.0,15.6535,15.6535,15.5547,15.6041,94300.0
2010-03-10 09:35:00,18.96,19.0,18.92,18.93,55500.0,15.6041,15.637,15.5712,15.5794,55500.0
2010-03-10 09:40:00,18.94,19.01,18.94,19.01,91200.0,15.5876,15.6452,15.5876,15.6452,91200.0
2010-03-10 09:45:00,19.01,19.01,18.95,19.01,72900.0,15.6452,15.6452,15.5959,15.6452,72900.0
2010-03-10 09:50:00,19.01,19.01,18.98,18.98,59400.0,15.6452,15.6452,15.6205,15.6205,59400.0
2010-03-10 09:55:00,18.98,18.99,18.97,18.99,22900.0,15.6205,15.6288,15.6123,15.6288,22900.0
2010-03-10 10:00:00,18.98,19.01,18.98,18.99,111300.0,15.6205,15.6452,15.6205,15.6288,111300.0
2010-03-10 10:05:00,18.99,19.05,18.99,19.05,127100.0,15.6288,15.6782,15.6288,15.6782,127100.0
2010-03-10 10:10:00,19.05,19.1,19.04,19.09,191800.0,15.6782,15.7193,15.6699,15.7111,191800.0
2010-03-10 10:15:00,19.09,19.09,19.03,19.03,69400.0,15.7111,15.7111,15.6617,15.6617,69400.0
2010-03-10 10:20:00,19.03,19.08,19.03,19.07,55700.0,15.6617,15.7028,15.6617,15.6946,55700.0
2010-03-10 10:25:00,19.06,19.13,19.06,19.12,151100.0,15.6864,15.744,15.6864,15.7358,151100.0
2010-03-10 10:30:00,19.13,19.15,19.12,19.14,83900.0,15.744,15.7605,15.7358,15.7522,83900.0
2010-03-10 10:35:00,19.14,19.17,19.13,19.17,127700.0,15.7522,15.7769,15.744,15.7769,127700.0
2010-03-10 10:40:00,19.17,19.17,19.13,19.13,109300.0,15.7769,15.7769,15.744,15.744,109300.0
2010-03-10 10:45:00,19.12,19.13,19.09,19.09,34000.0,15.7358,15.744,15.7111,15.7111,34000.0
2010-03-10 10:50:00,19.09,19.16,19.08,19.16,316400.0,15.7111,15.7687,15.7028,15.7687,316400.0
2010-03-10 10:55:00,19.16,19.16,19.09,19.09,130600.0,15.7687,15.7687,15.7111,15.7111,130600.0
2010-03-10 11:00:00,19.09,19.11,19.09,19.1,54300.0,15.7111,15.7275,15.7111,15.7193,54300.0
2010-03-10 11:05:00,19.11,19.11,19.07,19.07,67500.0,15.7275,15.7275,15.6946,15.6946,67500.0
2010-03-10 11:10:00,19.08,19.08,19.05,19.05,39600.0,15.7028,15.7028,15.6782,15.6782,39600.0
2010-03-10 11:15:00,19.05,19.06,19.02,19.02,74100.0,15.6782,15.6864,15.6535,15.6535,74100.0
2010-03-10 11:20:00,19.02,19.07,19.02,19.07,57900.0,15.6535,15.6946,15.6535,15.6946,57900.0
2010-03-10 11:25:00,19.07,19.1,19.07,19.1,75700.0,15.6946,15.7193,15.6946,15.7193,75700.0
2010-03-10 11:30:00,19.09,19.1,19.07,19.1,117100.0,15.7111,15.7193,15.6946,15.7193,117100.0
2010-03-10 11:35:00,19.09,19.1,19.07,19.07,82400.0,15.7111,15.7193,15.6946,15.6946,82400.0
2010-03-10 11:40:00,19.07,19.08,19.05,19.06,56300.0,15.6946,15.7028,15.6782,15.6864,56300.0
2010-03-10 11:45:00,19.06,19.08,19.04,19.04,70300.0,15.6864,15.7028,15.6699,15.6699,70300.0
2010-03-10 11:50:00,19.04,19.05,19.04,19.05,9300.0,15.6699,15.6782,15.6699,15.6782,9300.0
2010-03-10 11:55:00,19.05,19.09,19.04,19.08,94700.0,15.6782,15.7111,15.6699,15.7028,94700.0
2010-03-10 12:00:00,19.07,19.09,19.06,19.08,104000.0,15.6946,15.7111,15.6864,15.7028,104000.0
2010-03-10 12:05:00,19.08,19.1,19.06,19.06,90800.0,15.7028,15.7193,15.6864,15.6864,90800.0
2010-03-10 12:10:00,19.06,19.07,19.02,19.04,118700.0,15.6864,15.6946,15.6535,15.6699,118700.0
2010-03-10 12:15:00,19.05,19.05,19.01,19.04,96400.0,15.6782,15.6782,15.6452,15.6699,96400.0
2010-03-10 12:20:00,19.04,19.06,19.03,19.05,45000.0,15.6699,15.6864,15.6617,15.6782,45000.0
2010-03-10 12:25:00,19.06,19.07,19.03,19.03,43300.0,15.6864,15.6946,15.6617,15.6617,43300.0
2010-03-10 12:30:00,19.03,19.04,19.01,19.04,112700.0,15.6617,15.6699,15.6452,15.6699,112700.0
2010-03-10 12:35:00,19.04,19.06,19.03,19.06,34800.0,15.6699,15.6864,15.6617,15.6864,34800.0
2010-03-10 12:40:00,19.06,19.06,19.05,19.05,14800.0,15.6864,15.6864,15.6782,15.6782,14800.0
2010-03-10 12:45:00,19.06,19.09,19.05,19.08,103700.0,15.6864,15.7111,15.6782,15.7028,103700.0
2010-03-10 12:50:00,19.09,19.09,19.07,19.08,88300.0,15.7111,15.7111,15.6946,15.7028,88300.0
2010-03-10 12:55:00,19.08,19.09,19.06,19.06,43500.0,15.7028,15.7111,15.6864,15.6864,43500.0
2010-03-10 13:00:00,19.06,19.07,19.04,19.05,103500.0,15.6864,15.6946,15.6699,15.6782,103500.0
2010-03-10 13:05:00,19.05,19.06,19.03,19.04,118400.0,15.6782,15.6864,15.6617,15.6699,118400.0
2010-03-10 13:10:00,19.05,19.07,19.04,19.07,35900.0,15.6782,15.6946,15.6699,15.6946,35900.0
2010-03-10 13:15:00,19.07,19.09,19.06,19.08,34500.0,15.6946,15.7111,15.6864,15.7028,34500.0
2010-03-10 13:20:00,19.09,19.09,19.07,19.08,64600.0,15.7111,15.7111,15.6946,15.7028,64600.0
2010-03-10 13:25:00,19.07,19.08,19.06,19.06,71500.0,15.6946,15.7028,15.6864,15.6864,71500.0
2010-03-10 13:30:00,19.06,19.07,19.06,19.06,8500.0,15.6864,15.6946,15.6864,15.6864,8500.0
2010-03-10 13:35:00,19.07,19.08,19.06,19.08,31400.0,15.6946,15.7028,15.6864,15.7028,31400.0
2010-03-10 13:40:00,19.08,19.09,19.07,19.09,36500.0,15.7028,15.7111,15.6946,15.7111,36500.0
2010-03-10 13:45:00,19.09,19.09,19.08,19.08,22900.0,15.7111,15.7111,15.7028,15.7028,22900.0
2010-03-10 13:50:00,19.09,19.09,19.08,19.09,27900.0,15.7111,15.7111,15.7028,15.7111,27900.0
2010-03-10 13:55:00,19.09,19.09,19.07,19.08,34800.0,15.7111,15.7111,15.6946,15.7028,34800.0
2010-03-10 14:00:00,19.08,19.08,19.07,19.08,46400.0,15.7028,15.7028,15.6946,15.7028,46400.0
2010-03-10 14:05:00,19.08,19.1,19.07,19.08,116100.0,15.7028,15.7193,15.6946,15.7028,116100.0
2010-03-10 14:10:00,19.08,19.09,19.07,19.09,64100.0,15.7028,15.7111,15.6946,15.7111,64100.0
2010-03-10 14:15:00,19.09,19.1,19.08,19.08,77600.0,15.7111,15.7193,15.7028,15.7028,77600.0
2010-03-10 14:20:00,19.08,19.09,19.08,19.08,27300.0,15.7028,15.7111,15.7028,15.7028,27300.0
2010-03-10 14:25:00,19.08,19.09,19.07,19.09,97200.0,15.7028,15.7111,15.6946,15.7111,97200.0
2010-03-10 14:30:00,19.09,19.1,19.08,19.09,92600.0,15.7111,15.7193,15.7028,15.7111,92600.0
2010-03-10 14:35:00,19.08,19.1,19.08,19.1,47600.0,15.7028,15.7193,15.7028,15.7193,47600.0
2010-03-10 14:40:00,19.1,19.1,19.09,19.09,42000.0,15.7193,15.7193,15.7111,15.7111,42000.0
2010-03-10 14:45:00,19.1,19.1,19.09,19.1,44100.0,15.7193,15.7193,15.7111,15.7193,44100.0
2010-03-10 14:50:00,19.1,19.1,19.07,19.09,123800.0,15.7193,15.7193,15.6946,15.7111,123800.0
2010-03-10 14:55:00,19.09,19.09,19.06,19.06,53400.0,15.7111,15.7111,15.6864,15.6864,53400.0
2010-03-10 15:00:00,19.06,19.08,19.06,19.06,64100.0,15.6864,15.7028,15.6864,15.6864,64100.0
2010-03-10 15:05:00,19.06,19.08,19.05,19.07,106100.0,15.6864,15.7028,15.6782,15.6946,106100.0
2010-03-10 15:10:00,19.08,19.08,19.06,19.08,95500.0,15.7028,15.7028,15.6864,15.7028,95500.0
2010-03-10 15:15:00,19.08,19.08,19.07,19.08,46300.0,15.7028,15.7028,15.6946,15.7028,46300.0
2010-03-10 15:20:00,19.08,19.08,19.07,19.07,48300.0,15.7028,15.7028,15.6946,15.6946,48300.0
2010-03-10 15:25:00,19.08,19.08,19.03,19.03,259500.0,15.7028,15.7028,15.6617,15.6617,259500.0
2010-03-10 15:30:00,19.03,19.03,19.0,19.0,330300.0,15.6617,15.6617,15.637,15.637,330300.0
2010-03-10 15:35:00,19.0,19.04,19.0,19.02,385300.0,15.637,15.6699,15.637,15.6535,385300.0
2010-03-10 15:40:00,19.02,19.02,18.99,19.02,412100.0,15.6535,15.6535,15.6288,15.6535,412100.0
2010-03-10 15:45:00,19.02,19.03,19.0,19.03,457400.0,15.6535,15.6617,15.637,15.6617,457400.0
2010-03-10 15:50:00,19.03,19.05,19.02,19.05,310300.0,15.6617,15.6782,15.6535,15.6782,310300.0
2010-03-10 15:55:00,19.05,19.07,19.05,19.06,317700.0,15.6782,15.6946,15.6782,15.6864,317700.0
2010-03-11 09:30:00,19.0,19.0,18.9,18.94,250300.0,15.637,15.637,15.5547,15.5876,250300.0
2010-03-11 09:35:00,18.94,19.01,18.91,18.92,106800.0,15.5876,15.6452,15.5629,15.5712,106800.0
2010-03-11 09:40:00,18.91,18.92,18.87,18.89,102200.0,15.5629,15.5712,15.53,15.5465,102200.0
2010-03-11 09:45:00,18.89,18.89,18.8,18.8,118000.0,15.5465,15.5465,15.4724,15.4724,118000.0
2010-03-11 09:50:00,18.8,18.81,18.75,18.8,160100.0,15.4724,15.4806,15.4313,15.4724,160100.0
2010-03-11 09:55:00,18.8,18.82,18.75,18.76,105700.0,15.4724,15.4889,15.4313,15.4395,105700.0
2010-03-11 10:00:00,18.75,18.78,18.75,18.78,111800.0,15.4313,15.4559,15.4313,15.4559,111800.0
2010-03-11 10:05:00,18.78,18.83,18.77,18.83,33500.0,15.4559,15.4971,15.4477,15.4971,33500.0
2010-03-11 10:10:00,18.83,18.85,18.81,18.82,61100.0,15.4971,15.5136,15.4806,15.4889,61100.0
2010-03-11 10:15:00,18.82,18.83,18.78,18.78,84200.0,15.4889,15.4971,15.4559,15.4559,84200.0
2010-03-11 10:20:00,18.78,18.8,18.76,18.77,120400.0,15.4559,15.4724,15.4395,15.4477,120400.0
2010-03-11 10:25:00,18.77,18.78,18.76,18.77,118900.0,15.4477,15.4559,15.4395,15.4477,118900.0
2010-03-11 10:30:00,18.77,18.79,18.77,18.77,54000.0,15.4477,15.4642,15.4477,15.4477,54000.0
2010-03-11 10:35:00,18.77,18.82,18.77,18.8,58500.0,15.4477,15.4889,15.4477,15.4724,58500.0
2010-03-11 10:40:00,18.81,18.82,18.79,18.8,84000.0,15.4806,15.4889,15.4642,15.4724,84000.0
2010-03-11 10:45:00,18.79,18.82,18.79,18.82,73600.0,15.4642,15.4889,15.4642,15.4889,73600.0
2010-03-11 10:50:00,18.82,18.86,18.81,18.85,54900.0,15.4889,15.5218,15.4806,15.5136,54900.0
2010-03-11 10:55:00,18.86,18.86,18.81,18.81,126200.0,15.5218,15.5218,15.4806,15.4806,126200.0
2010-03-11 11:00:00,18.82,18.82,18.77,18.77,85600.0,15.4889,15.4889,15.4477,15.4477,85600.0
2010-03-11 11:05:00,18.77,18.81,18.77,18.79,40400.0,15.4477,15.4806,15.4477,15.4642,40400.0
2010-03-11 11:10:00,18.79,18.8,18.77,18.8,65200.0,15.4642,15.4724,15.4477,15.4724,65200.0
2010-03-11 11:15:00,18.8,18.8,18.78,18.78,64400.0,15.4724,15.4724,15.4559,15.4559,64400.0
2010-03-11 11:20:00,18.77,18.8,18.77,18.79,34000.0,15.4477,15.4724,15.4477,15.4642,34000.0
2010-03-11 11:25:00,18.79,18.79,18.78,18.79,6900.0,15.4642,15.4642,15.4559,15.4642,6900.0
2010-03-11 11:30:00,18.78,18.79,18.78,18.79,11400.0,15.4559,15.4642,15.4559,15.4642,11400.0
2010-03-11 11:35:00,18.79,18.8,18.78,18.78,18600.0,15.4642,15.4724,15.4559,15.4559,18600.0
2010-03-11 11:40:00,18.78,18.78,18.77,18.78,15100.0,15.4559,15.4559,15.4477,15.4559,15100.0
2010-03-11 11:45:00,18.77,18.82,18.77,18.82,41400.0,15.4477,15.4889,15.4477,15.4889,41400.0
2010-03-11 11:50:00,18.82,18.84,18.81,18.83,56000.0,15.4889,15.5053,15.4806,15.4971,56000.0
2010-03-11 11:55:00,18.82,18.82,18.81,18.81,38700.0,15.4889,15.4889,15.4806,15.4806,38700.0
2010-03-11 12:00:00,18.82,18.87,18.81,18.87,104400.0,15.4889,15.53,15.4806,15.53,104400.0
2010-03-11 12:05:00,18.87,18.87,18.83,18.87,56200.0,15.53,15.53,15.4971,15.53,56200.0
2010-03-11 12:10:00,18.87,18.88,18.83,18.85,94100.0,15.53,15.5382,15.4971,15.5136,94100.0
2010-03-11 12:15:00,18.84,18.85,18.83,18.84,64100.0,15.5053,15.5136,15.4971,15.5053,64100.0
2010-03-11 12:20:00,18.85,18.86,18.83,18.84,102700.0,15.5136,15.5218,15.4971,15.5053,102700.0
2010-03-11 12:25:00,18.84,18.86,18.84,18.85,37600.0,15.5053,15.5218,15.5053,15.5136,37600.0
2010-03-11 12:30:00,18.84,18.86,18.84,18.85,35800.0,15.5053,15.5218,15.5053,15.5136,35800.0
2010-03-11 12:35:00,18.85,18.88,18.85,18.88,25600.0,15.5136,15.5382,15.5136,15.5382,25600.0
2010-03-11 12:40:00,18.88,18.9,18.86,18.89,55900.0,15.5382,15.5547,15.5218,15.5465,55900.0
2010-03-11 12:45:00,18.88,18.9,18.88,18.88,54400.0,15.5382,15.5547,15.5382,15.5382,54400.0
2010-03-11 12:50:00,18.89,18.89,18.88,18.88,19900.0,15.5465,15.5465,15.5382,15.5382,19900.0
2010-03-11 12:55:00,18.88,18.91,18.88,18.91,84600.0,15.5382,15.5629,15.5382,15.5629,84600.0
2010-03-11 13:00:00,18.9,18.93,18.9,18.91,92800.0,15.5547,15.5794,15.5547,15.5629,92800.0
2010-03-11 13:05:00,18.91,18.93,18.89,18.92,57900.0,15.5629,15.5794,15.5465,15.5712,57900.0
2010-03-11 13:10:00,18.92,18.94,18.91,18.93,83800.0,15.5712,15.5876,15.5629,15.5794,83800.0
2010-03-11 13:15:00,18.93,18.93,18.92,18.92,13500.0,15.5794,15.5794,15.5712,15.5712,13500.0
2010-03-11 13:20:00,18.92,18.93,18.92,18.93,13300.0,15.5712,15.5794,15.5712,15.5794,13300.0
2010-03-11 13:25:00,18.93,18.93,18.92,18.92,31300.0,15.5794,15.5794,15.5712,15.5712,31300.0
2010-03-11 13:30:00,18.93,18.93,18.92,18.92,48700.0,15.5794,15.5794,15.5712,15.5712,48700.0
2010-03-11 13:35:00,18.92,18.93,18.89,18.9,96900.0,15.5712,15.5794,15.5465,15.5547,96900.0
2010-03-11 13:40:00,18.89,18.91,18.88,18.9,103900.0,15.5465,15.5629,15.5382,15.5547,103900.0
2010-03-11 13:45:00,18.9,18.93,18.89,18.93,47400.0,15.5547,15.5794,15.5465,15.5794,47400.0
2010-03-11 13:50:00,18.93,18.95,18.91,18.92,87500.0,15.5794,15.5959,15.5629,15.5712,87500.0
2010-03-11 13:55:00,18.92,18.92,18.9,18.9,21700.0,15.5712,15.5712,15.5547,15.5547,21700.0
2010-03-11 14:00:00,18.91,18.93,18.89,18.92,63200.0,15.5629,15.5794,15.5465,15.5712,63200.0
2010-03-11 14:05:00,18.91,18.93,18.91,18.92,65700.0,15.5629,15.5794,15.5629,15.5712,65700.0
2010-03-11 14:10:00,18.92,18.94,18.92,18.94,43800.0,15.5712,15.5876,15.5712,15.5876,43800.0
2010-03-11 14:15:00,18.93,18.95,18.92,18.92,38100.0,15.5794,15.5959,15.5712,15.5712,38100.0
2010-03-11 14:20:00,18.93,18.95,18.91,18.93,182500.0,15.5794,15.5959,15.5629,15.5794,182500.0
2010-03-11 14:25:00,18.94,18.94,18.91,18.91,125000.0,15.5876,15.5876,15.5629,15.5629,125000.0
2010-03-11 14:30:00,18.91,18.93,18.91,18.92,34400.0,15.5629,15.5794,15.5629,15.5712,34400.0
2010-03-11 14:35:00,18.92,18.94,18.92,18.94,53400.0,15.5712,15.5876,15.5712,15.5876,53400.0
2010-03-11 14:40:00,18.93,18.95,18.93,18.95,35000.0,15.5794,15.5959,15.5794,15.5959,35000.0
2010-03-11 14:45:00,18.94,18.95,18.94,18.94,27700.0,15.5876,15.5959,15.5876,15.5876,27700.0
2010-03-11 14:50:00,18.95,18.95,18.93,18.94,44800.0,15.5959,15.5959,15.5794,15.5876,44800.0
2010-03-11 14:55:00,18.94,18.94,18.93,18.94,32200.0,15.5876,15.5876,15.5794,15.5876,32200.0
2010-03-11 15:00:00,18.94,18.95,18.93,18.95,61200.0,15.5876,15.5959,15.5794,15.5959,61200.0
2010-03-11 15:05:00,18.95,18.99,18.94,18.99,145100.0,15.5959,15.6288,15.5876,15.6288,145100.0
2010-03-11 15:10:00,18.98,18.99,18.98,18.99,38300.0,15.6205,15.6288,15.6205,15.6288,38300.0
2010-03-11 15:15:00,18.99,19.02,18.98,19.02,97200.0,15.6288,15.6535,15.6205,15.6535,97200.0
2010-03-11 15:20:00,19.01,19.02,19.0,19.01,51100.0,15.6452,15.6535,15.637,15.6452,51100.0
2010-03-11 15:25:00,19.0,19.06,19.0,19.06,220500.0,15.637,15.6864,15.637,15.6864,220500.0
2010-03-11 15:30:00,19.06,19.06,19.05,19.06,68400.0,15.6864,15.6864,15.6782,15.6864,68400.0
2010-03-11 15:35:00,19.06,19.06,19.05,19.06,140700.0,15.6864,15.6864,15.6782,15.6864,140700.0
2010-03-11 15:40:00,19.06,19.06,19.05,19.06,102900.0,15.6864,15.6864,15.6782,15.6864,102900.0
2010-03-11 15:45:00,19.06,19.1,19.06,19.1,264900.0,15.6864,15.7193,15.6864,15.7193,264900.0
2010-03-11 15:50:00,19.1,19.12,19.09,19.11,294200.0,15.7193,15.7358,15.7111,15.7275,294200.0
2010-03-11 15:55:00,19.1,19.13,19.04,19.09,1064800.0,15.7193,15.744,15.6699,15.7111,1064800.0
2010-03-12 09:30:00,18.89,18.95,18.66,18.69,527600.0,15.5465,15.5959,15.3572,15.3819,527600.0
2010-03-12 09:35:00,18.68,18.7,18.62,18.65,373700.0,15.3736,15.3901,15.3243,15.349,373700.0
2010-03-12 09:40:00,18.66,18.73,18.63,18.64,319200.0,15.3572,15.4148,15.3325,15.3407,319200.0
2010-03-12 09:45:00,18.64,18.71,18.62,18.7,224100.0,15.3407,15.3983,15.3243,15.3901,224100.0
2010-03-12 09:50:00,18.69,18.81,18.68,18.81,339000.0,15.3819,15.4806,15.3736,15.4806,339000.0
2010-03-12 09:55:00,18.8,18.83,18.77,18.8,597200.0,15.4724,15.4971,15.4477,15.4724,597200.0
2010-03-12 10:00:00,18.8,18.81,18.76,18.78,307100.0,15.4724,15.4806,15.4395,15.4559,307100.0
2010-03-12 10:05:00,18.78,18.81,18.77,18.78,318700.0,15.4559,15.4806,15.4477,15.4559,318700.0
2010-03-12 10:10:00,18.78,18.79,18.67,18.67,298200.0,15.4559,15.4642,15.3654,15.3654,298200.0
2010-03-12 10:15:00,18.68,18.71,18.6,18.6,377100.0,15.3736,15.3983,15.3078,15.3078,377100.0
2010-03-12 10:20:00,18.6,18.63,18.55,18.6,516300.0,15.3078,15.3325,15.2667,15.3078,516300.0
2010-03-12 10:25:00,18.6,18.64,18.59,18.63,181100.0,15.3078,15.3407,15.2996,15.3325,181100.0
2010-03-12 10:30:00,18.63,18.64,18.55,18.61,537100.0,15.3325,15.3407,15.2667,15.316,537100.0
2010-03-12 10:35:00,18.61,18.61,18.58,18.59,236200.0,15.316,15.316,15.2913,15.2996,236200.0
2010-03-12 10:40:00,18.59,18.62,18.56,18.59,362100.0,15.2996,15.3243,15.2749,15.2996,362100.0
2010-03-12 10:45:00,18.6,18.6,18.57,18.58,156700.0,15.3078,15.3078,15.2831,15.2913,156700.0
2010-03-12 10:50:00,18.59,18.6,18.58,18.6,57400.0,15.2996,15.3078,15.2913,15.3078,57400.0
2010-03-12 10:55:00,18.6,18.6,18.59,18.6,91100.0,15.3078,15.3078,15.2996,15.3078,91100.0
2010-03-12 11:00:00,18.6,18.6,18.59,18.59,128400.0,15.3078,15.3078,15.2996,15.2996,128400.0
2010-03-12 11:05:00,18.6,18.62,18.57,18.61,262900.0,15.3078,15.3243,15.2831,15.316,262900.0
2010-03-12 11:10:00,18.6,18.64,18.6,18.62,205200.0,15.3078,15.3407,15.3078,15.3243,205200.0
2010-03-12 11:15:00,18.62,18.65,18.62,18.63,150100.0,15.3243,15.349,15.3243,15.3325,150100.0
2010-03-12 11:20:00,18.63,18.64,18.59,18.59,200600.0,15.3325,15.3407,15.2996,15.2996,200600.0
2010-03-12 11:25:00,18.59,18.6,18.59,18.6,243800.0,15.2996,15.3078,15.2996,15.3078,243800.0
2010-03-12 11:30:00,18.59,18.66,18.57,18.64,364200.0,15.2996,15.3572,15.2831,15.3407,364200.0
2010-03-12 11:35:00,18.64,18.67,18.63,18.65,243000.0,15.3407,15.3654,15.3325,15.349,243000.0
2010-03-12 11:40:00,18.66,18.66,18.61,18.64,283200.0,15.3572,15.3572,15.316,15.3407,283200.0
2010-03-12 11:45:00,18.63,18.64,18.6,18.62,309400.0,15.3325,15.3407,15.3078,15.3243,309400.0
2010-03-12 11:50:00,18.62,18.63,18.6,18.61,419900.0,15.3243,15.3325,15.3078,15.316,419900.0
2010-03-12 11:55:00,18.6,18.62,18.59,18.61,339600.0,15.3078,15.3243,15.2996,15.316,339600.0
2010-03-12 12:00:00,18.6,18.62,18.59,18.61,176800.0,15.3078,15.3243,15.2996,15.316,176800.0
2010-03-12 12:05:00,18.61,18.61,18.59,18.6,215500.0,15.316,15.316,15.2996,15.3078,215500.0
2010-03-12 12:10:00,18.59,18.6,18.59,18.6,55900.0,15.2996,15.3078,15.2996,15.3078,55900.0
2010-03-12 12:15:00,18.6,18.6,18.59,18.6,65000.0,15.3078,15.3078,15.2996,15.3078,65000.0
2010-03-12 12:20:00,18.59,18.63,18.59,18.63,73500.0,15.2996,15.3325,15.2996,15.3325,73500.0
2010-03-12 12:25:00,18.63,18.66,18.62,18.66,135200.0,15.3325,15.3572,15.3243,15.3572,135200.0
2010-03-12 12:30:00,18.66,18.66,18.62,18.63,239200.0,15.3572,15.3572,15.3243,15.3325,239200.0
2010-03-12 12:35:00,18.61,18.63,18.58,18.58,196100.0,15.316,15.3325,15.2913,15.2913,196100.0
2010-03-12 12:40:00,18.59,18.61,18.58,18.61,101900.0,15.2996,15.316,15.2913,15.316,101900.0
2010-03-12 12:45:00,18.61,18.63,18.6,18.62,161800.0,15.316,15.3325,15.3078,15.3243,161800.0
2010-03-12 12:50:00,18.63,18.63,18.59,18.62,119300.0,15.3325,15.3325,15.2996,15.3243,119300.0
2010-03-12 12:55:00,18.62,18.64,18.61,18.64,113600.0,15.3243,15.3407,15.316,15.3407,113600.0
2010-03-12 13:00:00,18.63,18.64,18.62,18.63,53400.0,15.3325,15.3407,15.3243,15.3325,53400.0
2010-03-12 13:05:00,18.62,18.63,18.62,18.63,15300.0,15.3243,15.3325,15.3243,15.3325,15300.0
2010-03-12 13:10:00,18.63,18.64,18.62,18.62,240600.0,15.3325,15.3407,15.3243,15.3243,240600.0
2010-03-12 13:15:00,18.62,18.62,18.6,18.61,134200.0,15.3243,15.3243,15.3078,15.316,134200.0
2010-03-12 13:20:00,18.62,18.63,18.61,18.63,46100.0,15.3243,15.3325,15.316,15.3325,46100.0
2010-03-12 13:25:00,18.63,18.63,18.61,18.61,116400.0,15.3325,15.3325,15.316,15.316,116400.0
2010-03-12 13:30:00,18.61,18.65,18.61,18.64,236700.0,15.316,15.349,15.316,15.3407,236700.0
2010-03-12 13:35:00,18.64,18.65,18.64,18.65,24000.0,15.3407,15.349,15.3407,15.349,24000.0
2010-03-12 13:40:00,18.65,18.66,18.63,18.66,80900.0,15.349,15.3572,15.3325,15.3572,80900.0
2010-03-12 13:45:00,18.66,18.66,18.63,18.64,215500.0,15.3572,15.3572,15.3325,15.3407,215500.0
2010-03-12 13:50:00,18.63,18.65,18.63,18.63,128100.0,15.3325,15.349,15.3325,15.3325,128100.0
2010-03-12 13:55:00,18.64,18.66,18.63,18.66,62400.0,15.3407,15.3572,15.3325,15.3572,62400.0
2010-03-12 14:00:00,18.65,18.68,18.65,18.67,115900.0,15.349,15.3736,15.349,15.3654,115900.0
2010-03-12 14:05:00,18.67,18.71,18.67,18.71,129800.0,15.3654,15.3983,15.3654,15.3983,129800.0
2010-03-12 14:10:00,18.7,18.72,18.68,18.68,86300.0,15.3901,15.4066,15.3736,15.3736,86300.0
2010-03-12 14:15:00,18.68,18.69,18.68,18.68,31500.0,15.3736,15.3819,15.3736,15.3736,31500.0
2010-03-12 14:20:00,18.68,18.69,18.65,18.65,89000.0,15.3736,15.3819,15.349,15.349,89000.0
2010-03-12 14:25:00,18.66,18.66,18.62,18.62,250700.0,15.3572,15.3572,15.3243,15.3243,250700.0
2010-03-12 14:30:00,18.62,18.63,18.6,18.6,294800.0,15.3243,15.3325,15.3078,15.3078,294800.0
2010-03-12 14:35:00,18.6,18.61,18.56,18.56,176700.0,15.3078,15.316,15.2749,15.2749,176700.0
2010-03-12 14:40:00,18.56,18.57,18.5,18.5,263900.0,15.2749,15.2831,15.2255,15.2255,263900.0
2010-03-12 14:45:00,18.51,18.53,18.48,18.52,426500.0,15.2337,15.2502,15.209,15.242,426500.0
2010-03-12 14:50:00,18.52,18.53,18.5,18.51,187300.0,15.242,15.2502,15.2255,15.2337,187300.0
2010-03-12 14:55:00,18.51,18.52,18.48,18.49,207400.0,15.2337,15.242,15.209,15.2173,207400.0
2010-03-12 15:00:00,18.48,18.49,18.45,18.45,228200.0,15.209,15.2173,15.1844,15.1844,228200.0
2010-03-12 15:05:00,18.45,18.46,18.43,18.44,221300.0,15.1844,15.1926,15.1679,15.1761,221300.0
2010-03-12 15:10:00,18.45,18.45,18.42,18.42,201000.0,15.1844,15.1844,15.1597,15.1597,201000.0
2010-03-12 15:15:00,18.42,18.43,18.36,18.37,388700.0,15.1597,15.1679,15.1103,15.1185,388700.0
2010-03-12 15:20:00,18.36,18.4,18.36,18.4,449200.0,15.1103,15.1432,15.1103,15.1432,449200.0
2010-03-12 15:25:00,18.39,18.4,18.34,18.34,306000.0,15.135,15.1432,15.0938,15.0938,306000.0
2010-03-12 15:30:00,18.35,18.41,18.33,18.41,400600.0,15.1021,15.1514,15.0856,15.1514,400600.0
2010-03-12 15:35:00,18.41,18.42,18.4,18.41,348600.0,15.1514,15.1597,15.1432,15.1514,348600.0
2010-03-12 15:40:00,18.41,18.43,18.4,18.42,338900.0,15.1514,15.1679,15.1432,15.1597,338900.0
2010-03-12 15:45:00,18.43,18.49,18.42,18.49,589100.0,15.1679,15.2173,15.1597,15.2173,589100.0
2010-03-12 15:50:00,18.49,18.49,18.44,18.45,552700.0,15.2173,15.2173,15.1761,15.1844,552700.0
2010-03-12 15:55:00,18.44,18.46,18.44,18.45,881000.0,15.1761,15.1926,15.1761,15.1844,881000.0
2010-03-15 09:30:00,18.33,18.5,18.29,18.37,360800.0,15.0856,15.2255,15.0527,15.1185,360800.0
2010-03-15 09:35:00,18.38,18.4,18.26,18.31,289300.0,15.1267,15.1432,15.028,15.0691,289300.0
2010-03-15 09:40:00,18.31,18.33,18.27,18.3,159100.0,15.0691,15.0856,15.0362,15.0609,159100.0
2010-03-15 09:45:00,18.3,18.38,18.3,18.34,248300.0,15.0609,15.1267,15.0609,15.0938,248300.0
2010-03-15 09:50:00,18.34,18.38,18.34,18.37,95100.0,15.0938,15.1267,15.0938,15.1185,95100.0
2010-03-15 09:55:00,18.38,18.38,18.28,18.28,306100.0,15.1267,15.1267,15.0444,15.0444,306100.0
2010-03-15 10:00:00,18.28,18.29,18.25,18.28,249400.0,15.0444,15.0527,15.0198,15.0444,249400.0
2010-03-15 10:05:00,18.29,18.33,18.29,18.33,50000.0,15.0527,15.0856,15.0527,15.0856,50000.0
2010-03-15 10:10:00,18.32,18.33,18.25,18.26,162200.0,15.0774,15.0856,15.0198,15.028,162200.0
2010-03-15 10:15:00,18.26,18.3,18.25,18.27,192800.0,15.028,15.0609,15.0198,15.0362,192800.0
2010-03-15 10:20:00,18.28,18.31,18.26,18.26,199500.0,15.0444,15.0691,15.028,15.028,199500.0
2010-03-15 10:25:00,18.26,18.27,18.25,18.25,30900.0,15.028,15.0362,15.0198,15.0198,30900.0
2010-03-15 10:30:00,18.25,18.29,18.25,18.26,238500.0,15.0198,15.0527,15.0198,15.028,238500.0
2010-03-15 10:35:00,18.27,18.32,18.26,18.31,126900.0,15.0362,15.0774,15.028,15.0691,126900.0
2010-03-15 10:40:00,18.32,18.32,18.28,18.3,143800.0,15.0774,15.0774,15.0444,15.0609,143800.0
2010-03-15 10:45:00,18.3,18.3,18.26,18.28,231000.0,15.0609,15.0609,15.028,15.0444,231000.0
2010-03-15 10:50:00,18.28,18.29,18.26,18.27,112400.0,15.0444,15.0527,15.028,15.0362,112400.0
2010-03-15 10:55:00,18.27,18.28,18.25,18.25,117800.0,15.0362,15.0444,15.0198,15.0198,117800.0
2010-03-15 11:00:00,18.26,18.33,18.26,18.27,383900.0,15.028,15.0856,15.028,15.0362,383900.0
2010-03-15 11:05:00,18.27,18.28,18.25,18.26,121200.0,15.0362,15.0444,15.0198,15.028,121200.0
2010-03-15 11:10:00,18.25,18.27,18.21,18.23,489800.0,15.0198,15.0362,14.9868,15.0033,489800.0
2010-03-15 11:15:00,18.24,18.24,18.21,18.22,166100.0,15.0115,15.0115,14.9868,14.9951,166100.0
2010-03-15 11:20:00,18.21,18.22,18.15,18.19,414300.0,14.9868,14.9951,14.9375,14.9704,414300.0
2010-03-15 11:25:00,18.2,18.23,18.2,18.23,120200.0,14.9786,15.0033,14.9786,15.0033,120200.0
2010-03-15 11:30:00,18.22,18.23,18.19,18.22,109400.0,14.9951,15.0033,14.9704,14.9951,109400.0
2010-03-15 11:35:00,18.22,18.23,18.19,18.23,103800.0,14.9951,15.0033,14.9704,15.0033,103800.0
2010-03-15 11:40:00,18.22,18.26,18.19,18.26,71400.0,14.9951,15.028,14.9704,15.028,71400.0
2010-03-15 11:45:00,18.26,18.26,18.23,18.23,77600.0,15.028,15.028,15.0033,15.0033,77600.0
2010-03-15 11:50:00,18.24,18.24,18.19,18.2,90700.0,15.0115,15.0115,14.9704,14.9786,90700.0
2010-03-15 11:55:00,18.2,18.22,18.19,18.21,117000.0,14.9786,14.9951,14.9704,14.9868,117000.0
2010-03-15 12:00:00,18.22,18.22,18.2,18.2,86300.0,14.9951,14.9951,14.9786,14.9786,86300.0
2010-03-15 12:05:00,18.2,18.23,18.2,18.22,87600.0,14.9786,15.0033,14.9786,14.9951,87600.0
2010-03-15 12:10:00,18.22,18.25,18.21,18.25,66400.0,14.9951,15.0198,14.9868,15.0198,66400.0
2010-03-15 12:15:00,18.25,18.26,18.23,18.26,164600.0,15.0198,15.028,15.0033,15.028,164600.0
2010-03-15 12:20:00,18.26,18.29,18.25,18.27,186600.0,15.028,15.0527,15.0198,15.0362,186600.0
2010-03-15 12:25:00,18.26,18.33,18.26,18.29,284400.0,15.028,15.0856,15.028,15.0527,284400.0
2010-03-15 12:30:00,18.3,18.31,18.26,18.29,354200.0,15.0609,15.0691,15.028,15.0527,354200.0
2010-03-15 12:35:00,18.29,18.29,18.27,18.28,139300.0,15.0527,15.0527,15.0362,15.0444,139300.0
2010-03-15 12:40:00,18.28,18.3,18.27,18.29,77400.0,15.0444,15.0609,15.0362,15.0527,77400.0
2010-03-15 12:45:00,18.29,18.3,18.25,18.26,161000.0,15.0527,15.0609,15.0198,15.028,161000.0
2010-03-15 12:50:00,18.26,18.28,18.26,18.27,88300.0,15.028,15.0444,15.028,15.0362,88300.0
2010-03-15 12:55:00,18.26,18.29,18.26,18.27,66000.0,15.028,15.0527,15.028,15.0362,66000.0
2010-03-15 13:00:00,18.26,18.27,18.25,18.26,83500.0,15.028,15.0362,15.0198,15.028,83500.0
2010-03-15 13:05:00,18.26,18.28,18.26,18.28,82600.0,15.028,15.0444,15.028,15.0444,82600.0
2010-03-15 13:10:00,18.28,18.3,18.27,18.3,121400.0,15.0444,15.0609,15.0362,15.0609,121400.0
2010-03-15 13:15:00,18.29,18.31,18.29,18.3,81700.0,15.0527,15.0691,15.0527,15.0609,81700.0
2010-03-15 13:20:00,18.29,18.3,18.26,18.27,145200.0,15.0527,15.0609,15.028,15.0362,145200.0
2010-03-15 13:25:00,18.26,18.28,18.26,18.27,46800.0,15.028,15.0444,15.028,15.0362,46800.0
2010-03-15 13:30:00,18.27,18.29,18.27,18.28,109700.0,15.0362,15.0527,15.0362,15.0444,109700.0
2010-03-15 13:35:00,18.27,18.29,18.25,18.27,179700.0,15.0362,15.0527,15.0198,15.0362,179700.0
2010-03-15 13:40:00,18.26,18.27,18.25,18.25,137200.0,15.028,15.0362,15.0198,15.0198,137200.0
2010-03-15 13:45:00,18.26,18.26,18.25,18.25,104100.0,15.028,15.028,15.0198,15.0198,104100.0
2010-03-15 13:50:00,18.25,18.27,18.25,18.26,59000.0,15.0198,15.0362,15.0198,15.028,59000.0
2010-03-15 13:55:00,18.26,18.27,18.25,18.25,193300.0,15.028,15.0362,15.0198,15.0198,193300.0
2010-03-15 14:00:00,18.25,18.26,18.23,18.23,338200.0,15.0198,15.028,15.0033,15.0033,338200.0
2010-03-15 14:05:00,18.24,18.24,18.18,18.19,92400.0,15.0115,15.0115,14.9621,14.9704,92400.0
2010-03-15 14:10:00,18.19,18.22,18.18,18.22,125200.0,14.9704,14.9951,14.9621,14.9951,125200.0
2010-03-15 14:15:00,18.21,18.26,18.21,18.25,104200.0,14.9868,15.028,14.9868,15.0198,104200.0
2010-03-15 14:20:00,18.25,18.28,18.25,18.26,106400.0,15.0198,15.0444,15.0198,15.028,106400.0
2010-03-15 14:25:00,18.26,18.26,18.25,18.25,165800.0,15.028,15.028,15.0198,15.0198,165800.0
2010-03-15 14:30:00,18.25,18.26,18.24,18.25,116700.0,15.0198,15.028,15.0115,15.0198,116700.0
2010-03-15 14:35:00,18.25,18.27,18.25,18.26,154800.0,15.0198,15.0362,15.0198,15.028,154800.0
2010-03-15 14:40:00,18.26,18.28,18.26,18.27,43300.0,15.028,15.0444,15.028,15.0362,43300.0
2010-03-15 14:45:00,18.27,18.3,18.25,18.27,374500.0,15.0362,15.0609,15.0198,15.0362,374500.0
2010-03-15 14:50:00,18.26,18.28,18.26,18.27,236100.0,15.028,15.0444,15.028,15.0362,236100.0
2010-03-15 14:55:00,18.27,18.28,18.24,18.24,195800.0,15.0362,15.0444,15.0115,15.0115,195800.0
2010-03-15 15:00:00,18.25,18.29,18.24,18.28,301100.0,15.0198,15.0527,15.0115,15.0444,301100.0
2010-03-15 15:05:00,18.28,18.29,18.26,18.26,210200.0,15.0444,15.0527,15.028,15.028,210200.0
2010-03-15 15:10:00,18.26,18.27,18.26,18.27,135100.0,15.028,15.0362,15.028,15.0362,135100.0
2010-03-15 15:15:00,18.26,18.3,18.26,18.3,261400.0,15.028,15.0609,15.028,15.0609,261400.0
2010-03-15 15:20:00,18.3,18.3,18.27,18.27,199800.0,15.0609,15.0609,15.0362,15.0362,199800.0
2010-03-15 15:25:00,18.27,18.29,18.27,18.27,202400.0,15.0362,15.0527,15.0362,15.0362,202400.0
2010-03-15 15:30:00,18.27,18.28,18.26,18.27,241500.0,15.0362,15.0444,15.028,15.0362,241500.0
2010-03-15 15:35:00,18.26,18.27,18.26,18.27,375400.0,15.028,15.0362,15.028,15.0362,375400.0
2010-03-15 15:40:00,18.27,18.27,18.25,18.25,510900.0,15.0362,15.0362,15.0198,15.0198,510900.0
2010-03-15 15:45:00,18.26,18.29,18.25,18.27,723000.0,15.028,15.0527,15.0198,15.0362,723000.0
2010-03-15 15:50:00,18.28,18.28,18.25,18.25,672700.0,15.0444,15.0444,15.0198,15.0198,672700.0
2010-03-15 15:55:00,18.25,18.27,18.24,18.24,1200900.0,15.0198,15.0362,15.0115,15.0115,1200900.0
2010-03-16 09:30:00,18.31,18.35,18.25,18.3,94700.0,15.0691,15.1021,15.0198,15.0609,94700.0
2010-03-16 09:35:00,18.3,18.32,18.27,18.28,408300.0,15.0609,15.0774,15.0362,15.0444,408300.0
2010-03-16 09:40:00,18.28,18.28,18.21,18.24,386800.0,15.0444,15.0444,14.9868,15.0115,386800.0
2010-03-16 09:45:00,18.25,18.27,18.24,18.25,225600.0,15.0198,15.0362,15.0115,15.0198,225600.0
2010-03-16 09:50:00,18.25,18.25,18.21,18.23,119400.0,15.0198,15.0198,14.9868,15.0033,119400.0
2010-03-16 09:55:00,18.23,18.26,18.22,18.26,179900.0,15.0033,15.028,14.9951,15.028,179900.0
2010-03-16 10:00:00,18.26,18.31,18.24,18.29,319000.0,15.028,15.0691,15.0115,15.0527,319000.0
2010-03-16 10:05:00,18.3,18.3,18.25,18.27,138200.0,15.0609,15.0609,15.0198,15.0362,138200.0
2010-03-16 10:10:00,18.27,18.3,18.26,18.28,315000.0,15.0362,15.0609,15.028,15.0444,315000.0
2010-03-16 10:15:00,18.27,18.31,18.27,18.28,188300.0,15.0362,15.0691,15.0362,15.0444,188300.0
2010-03-16 10:20:00,18.28,18.3,18.27,18.27,307100.0,15.0444,15.0609,15.0362,15.0362,307100.0
2010-03-16 10:25:00,18.27,18.28,18.25,18.27,359400.0,15.0362,15.0444,15.0198,15.0362,359400.0
2010-03-16 10:30:00,18.27,18.29,18.26,18.28,234300.0,15.0362,15.0527,15.028,15.0444,234300.0
2010-03-16 10:35:00,18.28,18.29,18.24,18.26,189600.0,15.0444,15.0527,15.0115,15.028,189600.0
2010-03-16 10:40:00,18.26,18.29,18.26,18.28,88500.0,15.028,15.0527,15.028,15.0444,88500.0
2010-03-16 10:45:00,18.28,18.31,18.28,18.28,126500.0,15.0444,15.0691,15.0444,15.0444,126500.0
2010-03-16 10:50:00,18.28,18.3,18.28,18.3,93000.0,15.0444,15.0609,15.0444,15.0609,93000.0
2010-03-16 10:55:00,18.29,18.34,18.29,18.32,404000.0,15.0527,15.0938,15.0527,15.0774,404000.0
2010-03-16 11:00:00,18.31,18.32,18.29,18.32,310500.0,15.0691,15.0774,15.0527,15.0774,310500.0
2010-03-16 11:05:00,18.32,18.32,18.26,18.26,291000.0,15.0774,15.0774,15.028,15.028,291000.0
2010-03-16 11:10:00,18.26,18.29,18.25,18.27,162800.0,15.028,15.0527,15.0198,15.0362,162800.0
2010-03-16 11:15:00,18.27,18.33,18.26,18.33,202600.0,15.0362,15.0856,15.028,15.0856,202600.0
2010-03-16 11:20:00,18.33,18.37,18.29,18.35,304400.0,15.0856,15.1185,15.0527,15.1021,304400.0
2010-03-16 11:25:00,18.35,18.38,18.35,18.38,115900.0,15.1021,15.1267,15.1021,15.1267,115900.0
2010-03-16 11:30:00,18.38,18.38,18.32,18.32,161700.0,15.1267,15.1267,15.0774,15.0774,161700.0
2010-03-16 11:35:00,18.32,18.33,18.28,18.32,421300.0,15.0774,15.0856,15.0444,15.0774,421300.0
2010-03-16 11:40:00,18.32,18.34,18.29,18.31,429900.0,15.0774,15.0938,15.0527,15.0691,429900.0
2010-03-16 11:45:00,18.31,18.32,18.29,18.31,70400.0,15.0691,15.0774,15.0527,15.0691,70400.0
2010-03-16 11:50:00,18.31,18.31,18.3,18.31,57800.0,15.0691,15.0691,15.0609,15.0691,57800.0
2010-03-16 11:55:00,18.31,18.31,18.3,18.31,19800.0,15.0691,15.0691,15.0609,15.0691,19800.0
2010-03-16 12:00:00,18.3,18.32,18.29,18.32,109600.0,15.0609,15.0774,15.0527,15.0774,109600.0
2010-03-16 12:05:00,18.32,18.32,18.3,18.31,58000.0,15.0774,15.0774,15.0609,15.0691,58000.0
2010-03-16 12:10:00,18.31,18.32,18.3,18.3,92800.0,15.0691,15.0774,15.0609,15.0609,92800.0
2010-03-16 12:15:00,18.31,18.32,18.3,18.31,55100.0,15.0691,15.0774,15.0609,15.0691,55100.0
2010-03-16 12:20:00,18.3,18.31,18.3,18.3,73600.0,15.0609,15.0691,15.0609,15.0609,73600.0
2010-03-16 12:25:00,18.3,18.31,18.3,18.3,129600.0,15.0609,15.0691,15.0609,15.0609,129600.0
2010-03-16 12:30:00,18.3,18.34,18.3,18.32,181500.0,15.0609,15.0938,15.0609,15.0774,181500.0
2010-03-16 12:35:00,18.32,18.32,18.29,18.3,78900.0,15.0774,15.0774,15.0527,15.0609,78900.0
2010-03-16 12:40:00,18.3,18.31,18.28,18.28,72400.0,15.0609,15.0691,15.0444,15.0444,72400.0
2010-03-16 12:45:00,18.28,18.3,18.28,18.28,66600.0,15.0444,15.0609,15.0444,15.0444,66600.0
2010-03-16 12:50:00,18.28,18.29,18.26,18.27,144200.0,15.0444,15.0527,15.028,15.0362,144200.0
2010-03-16 12:55:00,18.27,18.29,18.26,18.29,179700.0,15.0362,15.0527,15.028,15.0527,179700.0
2010-03-16 13:00:00,18.29,18.29,18.28,18.28,157700.0,15.0527,15.0527,15.0444,15.0444,157700.0
2010-03-16 13:05:00,18.29,18.29,18.25,18.26,444200.0,15.0527,15.0527,15.0198,15.028,444200.0
2010-03-16 13:10:00,18.27,18.28,18.26,18.27,82800.0,15.0362,15.0444,15.028,15.0362,82800.0
2010-03-16 13:15:00,18.28,18.28,18.27,18.28,39900.0,15.0444,15.0444,15.0362,15.0444,39900.0
2010-03-16 13:20:00,18.27,18.28,18.27,18.27,93200.0,15.0362,15.0444,15.0362,15.0362,93200.0
2010-03-16 13:25:00,18.28,18.28,18.27,18.27,131900.0,15.0444,15.0444,15.0362,15.0362,131900.0
2010-03-16 13:30:00,18.28,18.3,18.27,18.28,191900.0,15.0444,15.0609,15.0362,15.0444,191900.0
2010-03-16 13:35:00,18.28,18.29,18.28,18.28,65800.0,15.0444,15.0527,15.0444,15.0444,65800.0
2010-03-16 13:40:00,18.29,18.29,18.26,18.26,136500.0,15.0527,15.0527,15.028,15.028,136500.0
2010-03-16 13:45:00,18.26,18.29,18.26,18.27,427000.0,15.028,15.0527,15.028,15.0362,427000.0
2010-03-16 13:50:00,18.28,18.28,18.26,18.27,166300.0,15.0444,15.0444,15.028,15.0362,166300.0
2010-03-16 13:55:00,18.28,18.28,18.26,18.28,69800.0,15.0444,15.0444,15.028,15.0444,69800.0
2010-03-16 14:00:00,18.28,18.32,18.26,18.32,184800.0,15.0444,15.0774,15.028,15.0774,184800.0
2010-03-16 14:05:00,18.32,18.36,18.32,18.35,120000.0,15.0774,15.1103,15.0774,15.1021,120000.0
2010-03-16 14:10:00,18.35,18.43,18.35,18.42,434000.0,15.1021,15.1679,15.1021,15.1597,434000.0
2010-03-16 14:15:00,18.42,18.45,18.39,18.42,244400.0,15.1597,15.1844,15.135,15.1597,244400.0
2010-03-16 14:20:00,18.42,18.5,18.42,18.49,290200.0,15.1597,15.2255,15.1597,15.2173,290200.0
2010-03-16 14:25:00,18.49,18.53,18.47,18.49,262400.0,15.2173,15.2502,15.2008,15.2173,262400.0
2010-03-16 14:30:00,18.49,18.51,18.49,18.5,151100.0,15.2173,15.2337,15.2173,15.2255,151100.0
2010-03-16 14:35:00,18.51,18.51,18.42,18.45,134800.0,15.2337,15.2337,15.1597,15.1844,134800.0
2010-03-16 14:40:00,18.45,18.46,18.4,18.41,173400.0,15.1844,15.1926,15.1432,15.1514,173400.0
2010-03-16 14:45:00,18.4,18.41,18.38,18.39,370700.0,15.1432,15.1514,15.1267,15.135,370700.0
2010-03-16 14:50:00,18.39,18.46,18.37,18.46,297700.0,15.135,15.1926,15.1185,15.1926,297700.0
2010-03-16 14:55:00,18.46,18.48,18.45,18.47,109200.0,15.1926,15.209,15.1844,15.2008,109200.0
2010-03-16 15:00:00,18.48,18.5,18.46,18.46,102200.0,15.209,15.2255,15.1926,15.1926,102200.0
2010-03-16 15:05:00,18.45,18.47,18.44,18.46,86800.0,15.1844,15.2008,15.1761,15.1926,86800.0
2010-03-16 15:10:00,18.47,18.47,18.45,18.47,110100.0,15.2008,15.2008,15.1844,15.2008,110100.0
2010-03-16 15:15:00,18.47,18.48,18.45,18.47,115000.0,15.2008,15.209,15.1844,15.2008,115000.0
2010-03-16 15:20:00,18.48,18.48,18.43,18.44,188600.0,15.209,15.209,15.1679,15.1761,188600.0
2010-03-16 15:25:00,18.45,18.45,18.43,18.45,110700.0,15.1844,15.1844,15.1679,15.1844,110700.0
2010-03-16 15:30:00,18.44,18.48,18.42,18.46,259300.0,15.1761,15.209,15.1597,15.1926,259300.0
2010-03-16 15:35:00,18.47,18.48,18.46,18.47,75000.0,15.2008,15.209,15.1926,15.2008,75000.0
2010-03-16 15:40:00,18.48,18.48,18.43,18.43,154100.0,15.209,15.209,15.1679,15.1679,154100.0
2010-03-16 15:45:00,18.44,18.45,18.43,18.44,111700.0,15.1761,15.1844,15.1679,15.1761,111700.0
2010-03-16 15:50:00,18.44,18.47,18.44,18.46,217800.0,15.1761,15.2008,15.1761,15.1926,217800.0
2010-03-16 15:55:00,18.47,18.49,18.46,18.47,646000.0,15.2008,15.2173,15.1926,15.2008,646000.0
2010-03-17 09:30:00,18.27,18.53,18.27,18.45,351000.0,15.0362,15.2502,15.0362,15.1844,351000.0
2010-03-17 09:35:00,18.45,18.47,18.33,18.34,192500.0,15.1844,15.2008,15.0856,15.0938,192500.0
2010-03-17 09:40:00,18.33,18.39,18.33,18.34,148700.0,15.0856,15.135,15.0856,15.0938,148700.0
2010-03-17 09:45:00,18.36,18.39,18.32,18.34,195000.0,15.1103,15.135,15.0774,15.0938,195000.0
2010-03-17 09:50:00,18.33,18.38,18.29,18.38,108400.0,15.0856,15.1267,15.0527,15.1267,108400.0
2010-03-17 09:55:00,18.37,18.42,18.37,18.4,164200.0,15.1185,15.1597,15.1185,15.1432,164200.0
2010-03-17 10:00:00,18.4,18.46,18.4,18.45,104900.0,15.1432,15.1926,15.1432,15.1844,104900.0
2010-03-17 10:05:00,18.46,18.5,18.45,18.49,83200.0,15.1926,15.2255,15.1844,15.2173,83200.0
2010-03-17 10:10:00,18.48,18.49,18.38,18.38,296900.0,15.209,15.2173,15.1267,15.1267,296900.0
2010-03-17 10:15:00,18.38,18.43,18.36,18.43,145800.0,15.1267,15.1679,15.1103,15.1679,145800.0
2010-03-17 10:20:00,18.43,18.46,18.39,18.43,216200.0,15.1679,15.1926,15.135,15.1679,216200.0
2010-03-17 10:25:00,18.44,18.48,18.4,18.4,247100.0,15.1761,15.209,15.1432,15.1432,247100.0
2010-03-17 10:30:00,18.41,18.43,18.36,18.39,254100.0,15.1514,15.1679,15.1103,15.135,254100.0
2010-03-17 10:35:00,18.39,18.4,18.38,18.39,103300.0,15.135,15.1432,15.1267,15.135,103300.0
2010-03-17 10:40:00,18.4,18.41,18.38,18.39,292600.0,15.1432,15.1514,15.1267,15.135,292600.0
2010-03-17 10:45:00,18.39,18.4,18.37,18.37,123000.0,15.135,15.1432,15.1185,15.1185,123000.0
2010-03-17 10:50:00,18.37,18.39,18.37,18.39,66300.0,15.1185,15.135,15.1185,15.135,66300.0
2010-03-17 10:55:00,18.39,18.45,18.39,18.45,216900.0,15.135,15.1844,15.135,15.1844,216900.0
2010-03-17 11:00:00,18.46,18.49,18.44,18.49,204200.0,15.1926,15.2173,15.1761,15.2173,204200.0
2010-03-17 11:05:00,18.48,18.49,18.47,18.48,71700.0,15.209,15.2173,15.2008,15.209,71700.0
2010-03-17 11:10:00,18.49,18.49,18.43,18.44,224800.0,15.2173,15.2173,15.1679,15.1761,224800.0
2010-03-17 11:15:00,18.45,18.48,18.44,18.48,59400.0,15.1844,15.209,15.1761,15.209,59400.0
2010-03-17 11:20:00,18.48,18.5,18.47,18.48,151200.0,15.209,15.2255,15.2008,15.209,151200.0
2010-03-17 11:25:00,18.49,18.51,18.44,18.44,124300.0,15.2173,15.2337,15.1761,15.1761,124300.0
2010-03-17 11:30:00,18.45,18.45,18.44,18.44,63200.0,15.1844,15.1844,15.1761,15.1761,63200.0
2010-03-17 11:35:00,18.43,18.44,18.41,18.41,162400.0,15.1679,15.1761,15.1514,15.1514,162400.0
2010-03-17 11:40:00,18.41,18.42,18.41,18.41,96300.0,15.1514,15.1597,15.1514,15.1514,96300.0
2010-03-17 11:45:00,18.42,18.43,18.41,18.43,68400.0,15.1597,15.1679,15.1514,15.1679,68400.0
2010-03-17 11:50:00,18.42,18.43,18.41,18.41,62100.0,15.1597,15.1679,15.1514,15.1514,62100.0
2010-03-17 11:55:00,18.41,18.42,18.39,18.39,110400.0,15.1514,15.1597,15.135,15.135,110400.0
2010-03-17 12:00:00,18.4,18.4,18.39,18.39,61600.0,15.1432,15.1432,15.135,15.135,61600.0
2010-03-17 12:05:00,18.39,18.4,18.39,18.39,46900.0,15.135,15.1432,15.135,15.135,46900.0
2010-03-17 12:10:00,18.4,18.4,18.39,18.39,39600.0,15.1432,15.1432,15.135,15.135,39600.0
2010-03-17 12:15:00,18.39,18.41,18.39,18.39,243700.0,15.135,15.1514,15.135,15.135,243700.0
2010-03-17 12:20:00,18.4,18.4,18.39,18.4,20500.0,15.1432,15.1432,15.135,15.1432,20500.0
2010-03-17 12:25:00,18.4,18.42,18.39,18.41,260900.0,15.1432,15.1597,15.135,15.1514,260900.0
2010-03-17 12:30:00,18.4,18.41,18.38,18.39,119600.0,15.1432,15.1514,15.1267,15.135,119600.0
2010-03-17 12:35:00,18.4,18.41,18.39,18.4,59500.0,15.1432,15.1514,15.135,15.1432,59500.0
2010-03-17 12:40:00,18.4,18.43,18.4,18.4,141800.0,15.1432,15.1679,15.1432,15.1432,141800.0
2010-03-17 12:45:00,18.41,18.42,18.4,18.42,82900.0,15.1514,15.1597,15.1432,15.1597,82900.0
2010-03-17 12:50:00,18.42,18.43,18.42,18.42,46900.0,15.1597,15.1679,15.1597,15.1597,46900.0
2010-03-17 12:55:00,18.42,18.43,18.42,18.42,113300.0,15.1597,15.1679,15.1597,15.1597,113300.0
2010-03-17 13:00:00,18.42,18.44,18.42,18.44,86200.0,15.1597,15.1761,15.1597,15.1761,86200.0
2010-03-17 13:05:00,18.45,18.47,18.44,18.45,119500.0,15.1844,15.2008,15.1761,15.1844,119500.0
2010-03-17 13:10:00,18.45,18.46,18.44,18.45,55700.0,15.1844,15.1926,15.1761,15.1844,55700.0
2010-03-17 13:15:00,18.46,18.47,18.44,18.46,66000.0,15.1926,15.2008,15.1761,15.1926,66000.0
2010-03-17 13:20:00,18.47,18.47,18.46,18.46,59900.0,15.2008,15.2008,15.1926,15.1926,59900.0
2010-03-17 13:25:00,18.46,18.52,18.46,18.49,129800.0,15.1926,15.242,15.1926,15.2173,129800.0
2010-03-17 13:30:00,18.49,18.55,18.49,18.54,322200.0,15.2173,15.2667,15.2173,15.2584,322200.0
2010-03-17 13:35:00,18.54,18.57,18.54,18.55,132800.0,15.2584,15.2831,15.2584,15.2667,132800.0
2010-03-17 13:40:00,18.56,18.58,18.54,18.58,200300.0,15.2749,15.2913,15.2584,15.2913,200300.0
2010-03-17 13:45:00,18.58,18.6,18.55,18.56,277600.0,15.2913,15.3078,15.2667,15.2749,277600.0
2010-03-17 13:50:00,18.55,18.57,18.53,18.56,86100.0,15.2667,15.2831,15.2502,15.2749,86100.0
2010-03-17 13:55:00,18.57,18.57,18.56,18.56,39000.0,15.2831,15.2831,15.2749,15.2749,39000.0
2010-03-17 14:00:00,18.57,18.57,18.54,18.55,234000.0,15.2831,15.2831,15.2584,15.2667,234000.0
2010-03-17 14:05:00,18.54,18.57,18.54,18.57,102500.0,15.2584,15.2831,15.2584,15.2831,102500.0
2010-03-17 14:10:00,18.56,18.57,18.56,18.57,46600.0,15.2749,15.2831,15.2749,15.2831,46600.0
2010-03-17 14:15:00,18.57,18.59,18.56,18.58,103000.0,15.2831,15.2996,15.2749,15.2913,103000.0
2010-03-17 14:20:00,18.58,18.6,18.56,18.56,119200.0,15.2913,15.3078,15.2749,15.2749,119200.0
2010-03-17 14:25:00,18.56,18.58,18.55,18.57,228100.0,15.2749,15.2913,15.2667,15.2831,228100.0
2010-03-17 14:30:00,18.57,18.58,18.54,18.55,90100.0,15.2831,15.2913,15.2584,15.2667,90100.0
2010-03-17 14:35:00,18.55,18.55,18.53,18.53,141400.0,15.2667,15.2667,15.2502,15.2502,141400.0
2010-03-17 14:40:00,18.53,18.55,18.52,18.54,167800.0,15.2502,15.2667,15.242,15.2584,167800.0
2010-03-17 14:45:00,18.54,18.55,18.52,18.52,282000.0,15.2584,15.2667,15.242,15.242,282000.0
2010-03-17 14:50:00,18.52,18.55,18.48,18.49,312900.0,15.242,15.2667,15.209,15.2173,312900.0
2010-03-17 14:55:00,18.49,18.5,18.43,18.43,423300.0,15.2173,15.2255,15.1679,15.1679,423300.0
2010-03-17 15:00:00,18.43,18.47,18.43,18.46,117300.0,15.1679,15.2008,15.1679,15.1926,117300.0
2010-03-17 15:05:00,18.47,18.48,18.46,18.46,135300.0,15.2008,15.209,15.1926,15.1926,135300.0
2010-03-17 15:10:00,18.47,18.47,18.42,18.42,145700.0,15.2008,15.2008,15.1597,15.1597,145700.0
2010-03-17 15:15:00,18.42,18.43,18.35,18.36,331800.0,15.1597,15.1679,15.1021,15.1103,331800.0
2010-03-17 15:20:00,18.36,18.42,18.35,18.42,233700.0,15.1103,15.1597,15.1021,15.1597,233700.0
2010-03-17 15:25:00,18.42,18.43,18.4,18.43,117400.0,15.1597,15.1679,15.1432,15.1679,117400.0
2010-03-17 15:30:00,18.42,18.44,18.4,18.4,140900.0,15.1597,15.1761,15.1432,15.1432,140900.0
2010-03-17 15:35:00,18.41,18.43,18.4,18.42,143800.0,15.1514,15.1679,15.1432,15.1597,143800.0
2010-03-17 15:40:00,18.42,18.46,18.4,18.43,335700.0,15.1597,15.1926,15.1432,15.1679,335700.0
2010-03-17 15:45:00,18.43,18.51,18.42,18.49,228000.0,15.1679,15.2337,15.1597,15.2173,228000.0
2010-03-17 15:50:00,18.5,18.5,18.45,18.46,370500.0,15.2255,15.2255,15.1844,15.1926,370500.0
2010-03-17 15:55:00,18.46,18.49,18.45,18.48,582200.0,15.1926,15.2173,15.1844,15.209,582200.0
2010-03-18 09:30:00,18.39,18.54,18.39,18.45,108900.0,15.135,15.2584,15.135,15.1844,108900.0
2010-03-18 09:35:00,18.45,18.51,18.45,18.51,98700.0,15.1844,15.2337,15.1844,15.2337,98700.0
2010-03-18 09:40:00,18.5,18.55,18.5,18.51,128300.0,15.2255,15.2667,15.2255,15.2337,128300.0
2010-03-18 09:45:00,18.52,18.53,18.5,18.51,99600.0,15.242,15.2502,15.2255,15.2337,99600.0
2010-03-18 09:50:00,18.51,18.53,18.49,18.5,224300.0,15.2337,15.2502,15.2173,15.2255,224300.0
2010-03-18 09:55:00,18.5,18.53,18.49,18.52,126000.0,15.2255,15.2502,15.2173,15.242,126000.0
2010-03-18 10:00:00,18.52,18.6,18.52,18.57,81700.0,15.242,15.3078,15.242,15.2831,81700.0
2010-03-18 10:05:00,18.57,18.58,18.51,18.52,83800.0,15.2831,15.2913,15.2337,15.242,83800.0
2010-03-18 10:10:00,18.52,18.56,18.52,18.52,82700.0,15.242,15.2749,15.242,15.242,82700.0
2010-03-18 10:15:00,18.53,18.54,18.51,18.54,59000.0,15.2502,15.2584,15.2337,15.2584,59000.0
2010-03-18 10:20:00,18.54,18.55,18.52,18.52,43600.0,15.2584,15.2667,15.242,15.242,43600.0
2010-03-18 10:25:00,18.53,18.53,18.5,18.51,77300.0,15.2502,15.2502,15.2255,15.2337,77300.0
2010-03-18 10:30:00,18.51,18.54,18.51,18.52,64600.0,15.2337,15.2584,15.2337,15.242,64600.0
2010-03-18 10:35:00,18.52,18.54,18.52,18.53,84700.0,15.242,15.2584,15.242,15.2502,84700.0
2010-03-18 10:40:00,18.53,18.54,18.53,18.53,36500.0,15.2502,15.2584,15.2502,15.2502,36500.0
2010-03-18 10:45:00,18.53,18.54,18.53,18.53,19900.0,15.2502,15.2584,15.2502,15.2502,19900.0
2010-03-18 10:50:00,18.53,18.54,18.53,18.54,53400.0,15.2502,15.2584,15.2502,15.2584,53400.0
2010-03-18 10:55:00,18.53,18.58,18.53,18.58,48600.0,15.2502,15.2913,15.2502,15.2913,48600.0
2010-03-18 11:00:00,18.57,18.59,18.57,18.59,52900.0,15.2831,15.2996,15.2831,15.2996,52900.0
2010-03-18 11:05:00,18.58,18.59,18.58,18.59,62000.0,15.2913,15.2996,15.2913,15.2996,62000.0
2010-03-18 11:10:00,18.59,18.61,18.58,18.6,115200.0,15.2996,15.316,15.2913,15.3078,115200.0
2010-03-18 11:15:00,18.6,18.63,18.59,18.61,167500.0,15.3078,15.3325,15.2996,15.316,167500.0
2010-03-18 11:20:00,18.61,18.62,18.57,18.58,81300.0,15.316,15.3243,15.2831,15.2913,81300.0
2010-03-18 11:25:00,18.57,18.57,18.53,18.53,61700.0,15.2831,15.2831,15.2502,15.2502,61700.0
2010-03-18 11:30:00,18.53,18.57,18.53,18.56,127800.0,15.2502,15.2831,15.2502,15.2749,127800.0
2010-03-18 11:35:00,18.57,18.6,18.56,18.6,154700.0,15.2831,15.3078,15.2749,15.3078,154700.0
2010-03-18 11:40:00,18.6,18.63,18.59,18.61,200900.0,15.3078,15.3325,15.2996,15.316,200900.0
2010-03-18 11:45:00,18.62,18.62,18.61,18.62,23700.0,15.3243,15.3243,15.316,15.3243,23700.0
2010-03-18 11:50:00,18.61,18.63,18.61,18.63,53800.0,15.316,15.3325,15.316,15.3325,53800.0
2010-03-18 11:55:00,18.62,18.63,18.56,18.56,78500.0,15.3243,15.3325,15.2749,15.2749,78500.0
2010-03-18 12:00:00,18.56,18.57,18.53,18.53,85000.0,15.2749,15.2831,15.2502,15.2502,85000.0
2010-03-18 12:05:00,18.54,18.58,18.53,18.58,75400.0,15.2584,15.2913,15.2502,15.2913,75400.0
2010-03-18 12:10:00,18.58,18.58,18.56,18.57,109100.0,15.2913,15.2913,15.2749,15.2831,109100.0
2010-03-18 12:15:00,18.56,18.57,18.54,18.55,31300.0,15.2749,15.2831,15.2584,15.2667,31300.0
2010-03-18 12:20:00,18.54,18.55,18.53,18.53,48900.0,15.2584,15.2667,15.2502,15.2502,48900.0
2010-03-18 12:25:00,18.53,18.55,18.53,18.55,72600.0,15.2502,15.2667,15.2502,15.2667,72600.0
2010-03-18 12:30:00,18.54,18.55,18.53,18.54,60500.0,15.2584,15.2667,15.2502,15.2584,60500.0
2010-03-18 12:35:00,18.54,18.55,18.53,18.53,50700.0,15.2584,15.2667,15.2502,15.2502,50700.0
2010-03-18 12:40:00,18.53,18.54,18.52,18.53,54600.0,15.2502,15.2584,15.242,15.2502,54600.0
2010-03-18 12:45:00,18.53,18.56,18.53,18.56,47400.0,15.2502,15.2749,15.2502,15.2749,47400.0
2010-03-18 12:50:00,18.56,18.57,18.55,18.56,98700.0,15.2749,15.2831,15.2667,15.2749,98700.0
2010-03-18 12:55:00,18.56,18.59,18.55,18.59,72500.0,15.2749,15.2996,15.2667,15.2996,72500.0
2010-03-18 13:00:00,18.59,18.6,18.56,18.56,277900.0,15.2996,15.3078,15.2749,15.2749,277900.0
2010-03-18 13:05:00,18.56,18.61,18.56,18.61,242200.0,15.2749,15.316,15.2749,15.316,242200.0
2010-03-18 13:10:00,18.61,18.63,18.6,18.62,98200.0,15.316,15.3325,15.3078,15.3243,98200.0
2010-03-18 13:15:00,18.62,18.62,18.61,18.61,24700.0,15.3243,15.3243,15.316,15.316,24700.0
2010-03-18 13:20:00,18.61,18.64,18.61,18.64,65300.0,15.316,15.3407,15.316,15.3407,65300.0
2010-03-18 13:25:00,18.64,18.64,18.63,18.64,30600.0,15.3407,15.3407,15.3325,15.3407,30600.0
2010-03-18 13:30:00,18.64,18.65,18.63,18.63,89400.0,15.3407,15.349,15.3325,15.3325,89400.0
2010-03-18 13:35:00,18.64,18.65,18.63,18.64,32000.0,15.3407,15.349,15.3325,15.3407,32000.0
2010-03-18 13:40:00,18.64,18.66,18.64,18.65,57700.0,15.3407,15.3572,15.3407,15.349,57700.0
2010-03-18 13:45:00,18.65,18.66,18.64,18.66,36600.0,15.349,15.3572,15.3407,15.3572,36600.0
2010-03-18 13:50:00,18.66,18.66,18.64,18.65,56000.0,15.3572,15.3572,15.3407,15.349,56000.0
2010-03-18 13:55:00,18.65,18.66,18.63,18.65,65800.0,15.349,15.3572,15.3325,15.349,65800.0
2010-03-18 14:00:00,18.65,18.67,18.65,18.67,108900.0,15.349,15.3654,15.349,15.3654,108900.0
2010-03-18 14:05:00,18.67,18.68,18.65,18.68,89900.0,15.3654,15.3736,15.349,15.3736,89900.0
2010-03-18 14:10:00,18.67,18.68,18.65,18.66,70700.0,15.3654,15.3736,15.349,15.3572,70700.0
2010-03-18 14:15:00,18.66,18.68,18.66,18.68,31300.0,15.3572,15.3736,15.3572,15.3736,31300.0
2010-03-18 14:20:00,18.67,18.69,18.67,18.68,91900.0,15.3654,15.3819,15.3654,15.3736,91900.0
2010-03-18 14:25:00,18.68,18.71,18.68,18.71,55100.0,15.3736,15.3983,15.3736,15.3983,55100.0
2010-03-18 14:30:00,18.71,18.74,18.71,18.74,98900.0,15.3983,15.423,15.3983,15.423,98900.0
2010-03-18 14:35:00,18.74,18.74,18.71,18.71,74400.0,15.423,15.423,15.3983,15.3983,74400.0
2010-03-18 14:40:00,18.71,18.72,18.69,18.7,76100.0,15.3983,15.4066,15.3819,15.3901,76100.0
2010-03-18 14:45:00,18.7,18.7,18.65,18.65,96500.0,15.3901,15.3901,15.349,15.349,96500.0
2010-03-18 14:50:00,18.65,18.67,18.65,18.66,403400.0,15.349,15.3654,15.349,15.3572,403400.0
2010-03-18 14:55:00,18.67,18.68,18.66,18.68,68300.0,15.3654,15.3736,15.3572,15.3736,68300.0
2010-03-18 15:00:00,18.68,18.68,18.67,18.67,82200.0,15.3736,15.3736,15.3654,15.3654,82200.0
2010-03-18 15:05:00,18.67,18.7,18.65,18.7,179700.0,15.3654,15.3901,15.349,15.3901,179700.0
2010-03-18 15:10:00,18.69,18.7,18.66,18.69,244300.0,15.3819,15.3901,15.3572,15.3819,244300.0
2010-03-18 15:15:00,18.7,18.7,18.67,18.7,142400.0,15.3901,15.3901,15.3654,15.3901,142400.0
2010-03-18 15:20:00,18.7,18.74,18.69,18.73,187900.0,15.3901,15.423,15.3819,15.4148,187900.0
2010-03-18 15:25:00,18.73,18.75,18.72,18.75,136200.0,15.4148,15.4313,15.4066,15.4313,136200.0
2010-03-18 15:30:00,18.75,18.8,18.74,18.8,245600.0,15.4313,15.4724,15.423,15.4724,245600.0
2010-03-18 15:35:00,18.8,18.82,18.79,18.82,285400.0,15.4724,15.4889,15.4642,15.4889,285400.0
2010-03-18 15:40:00,18.82,18.82,18.8,18.8,172200.0,15.4889,15.4889,15.4724,15.4724,172200.0
2010-03-18 15:45:00,18.81,18.82,18.8,18.81,257000.0,15.4806,15.4889,15.4724,15.4806,257000.0
2010-03-18 15:50:00,18.82,18.82,18.8,18.81,318600.0,15.4889,15.4889,15.4724,15.4806,318600.0
2010-03-18 15:55:00,18.8,18.81,18.78,18.78,543900.0,15.4724,15.4806,15.4559,15.4559,543900.0
2010-03-19 09:30:00,18.83,18.94,18.59,18.87,1607200.0,15.4971,15.5876,15.2996,15.53,1607200.0
2010-03-19 09:35:00,18.87,18.89,18.86,18.88,124200.0,15.53,15.5465,15.5218,15.5382,124200.0
2010-03-19 09:40:00,18.88,18.89,18.84,18.85,105500.0,15.5382,15.5465,15.5053,15.5136,105500.0
2010-03-19 09:45:00,18.84,18.86,18.8,18.85,175400.0,15.5053,15.5218,15.4724,15.5136,175400.0
2010-03-19 09:50:00,18.84,18.88,18.82,18.88,143300.0,15.5053,15.5382,15.4889,15.5382,143300.0
2010-03-19 09:55:00,18.88,18.96,18.87,18.96,197400.0,15.5382,15.6041,15.53,15.6041,197400.0
2010-03-19 10:00:00,18.96,18.96,18.88,18.88,146800.0,15.6041,15.6041,15.5382,15.5382,146800.0
2010-03-19 10:05:00,18.88,18.91,18.87,18.9,62700.0,15.5382,15.5629,15.53,15.5547,62700.0
2010-03-19 10:10:00,18.9,18.93,18.89,18.91,192500.0,15.5547,15.5794,15.5465,15.5629,192500.0
2010-03-19 10:15:00,18.91,18.91,18.87,18.89,96800.0,15.5629,15.5629,15.53,15.5465,96800.0
2010-03-19 10:20:00,18.88,18.89,18.83,18.83,102600.0,15.5382,15.5465,15.4971,15.4971,102600.0
2010-03-19 10:25:00,18.83,18.84,18.78,18.79,157000.0,15.4971,15.5053,15.4559,15.4642,157000.0
2010-03-19 10:30:00,18.8,18.81,18.75,18.77,166800.0,15.4724,15.4806,15.4313,15.4477,166800.0
2010-03-19 10:35:00,18.77,18.8,18.76,18.78,99200.0,15.4477,15.4724,15.4395,15.4559,99200.0
2010-03-19 10:40:00,18.78,18.78,18.77,18.77,18000.0,15.4559,15.4559,15.4477,15.4477,18000.0
2010-03-19 10:45:00,18.77,18.78,18.74,18.75,121500.0,15.4477,15.4559,15.423,15.4313,121500.0
2010-03-19 10:50:00,18.75,18.77,18.74,18.75,88000.0,15.4313,15.4477,15.423,15.4313,88000.0
2010-03-19 10:55:00,18.75,18.78,18.75,18.76,41300.0,15.4313,15.4559,15.4313,15.4395,41300.0
2010-03-19 11:00:00,18.77,18.77,18.74,18.74,93200.0,15.4477,15.4477,15.423,15.423,93200.0
2010-03-19 11:05:00,18.74,18.76,18.74,18.76,62800.0,15.423,15.4395,15.423,15.4395,62800.0
2010-03-19 11:10:00,18.75,18.76,18.73,18.73,83600.0,15.4313,15.4395,15.4148,15.4148,83600.0
2010-03-19 11:15:00,18.75,18.75,18.71,18.73,92200.0,15.4313,15.4313,15.3983,15.4148,92200.0
2010-03-19 11:20:00,18.73,18.77,18.73,18.74,82400.0,15.4148,15.4477,15.4148,15.423,82400.0
2010-03-19 11:25:00,18.74,18.77,18.73,18.76,113400.0,15.423,15.4477,15.4148,15.4395,113400.0
2010-03-19 11:30:00,18.76,18.76,18.73,18.75,83300.0,15.4395,15.4395,15.4148,15.4313,83300.0
2010-03-19 11:35:00,18.75,18.75,18.73,18.74,20400.0,15.4313,15.4313,15.4148,15.423,20400.0
2010-03-19 11:40:00,18.74,18.77,18.74,18.75,72800.0,15.423,15.4477,15.423,15.4313,72800.0
2010-03-19 11:45:00,18.75,18.76,18.75,18.76,17700.0,15.4313,15.4395,15.4313,15.4395,17700.0
2010-03-19 11:50:00,18.76,18.78,18.75,18.78,81600.0,15.4395,15.4559,15.4313,15.4559,81600.0
2010-03-19 11:55:00,18.78,18.79,18.77,18.79,44300.0,15.4559,15.4642,15.4477,15.4642,44300.0
2010-03-19 12:00:00,18.79,18.84,18.78,18.83,124600.0,15.4642,15.5053,15.4559,15.4971,124600.0
2010-03-19 12:05:00,18.84,18.85,18.83,18.85,56800.0,15.5053,15.5136,15.4971,15.5136,56800.0
2010-03-19 12:10:00,18.85,18.85,18.84,18.85,81600.0,15.5136,15.5136,15.5053,15.5136,81600.0
2010-03-19 12:15:00,18.85,18.86,18.84,18.85,93500.0,15.5136,15.5218,15.5053,15.5136,93500.0
2010-03-19 12:20:00,18.86,18.87,18.85,18.87,64500.0,15.5218,15.53,15.5136,15.53,64500.0
2010-03-19 12:25:00,18.87,18.92,18.87,18.89,205500.0,15.53,15.5712,15.53,15.5465,205500.0
2010-03-19 12:30:00,18.89,18.9,18.87,18.89,108100.0,15.5465,15.5547,15.53,15.5465,108100.0
2010-03-19 12:35:00,18.89,18.9,18.88,18.9,75500.0,15.5465,15.5547,15.5382,15.5547,75500.0
2010-03-19 12:40:00,18.9,18.93,18.89,18.93,72000.0,15.5547,15.5794,15.5465,15.5794,72000.0
2010-03-19 12:45:00,18.94,18.94,18.89,18.89,222800.0,15.5876,15.5876,15.5465,15.5465,222800.0
2010-03-19 12:50:00,18.89,18.9,18.89,18.9,54000.0,15.5465,15.5547,15.5465,15.5547,54000.0
2010-03-19 12:55:00,18.9,18.9,18.89,18.9,27400.0,15.5547,15.5547,15.5465,15.5547,27400.0
2010-03-19 13:00:00,18.9,18.93,18.89,18.91,128100.0,15.5547,15.5794,15.5465,15.5629,128100.0
2010-03-19 13:05:00,18.92,18.93,18.91,18.91,47400.0,15.5712,15.5794,15.5629,15.5629,47400.0
2010-03-19 13:10:00,18.92,18.93,18.9,18.91,127900.0,15.5712,15.5794,15.5547,15.5629,127900.0
2010-03-19 13:15:00,18.92,18.92,18.91,18.92,12400.0,15.5712,15.5712,15.5629,15.5712,12400.0
2010-03-19 13:20:00,18.92,18.92,18.9,18.9,100100.0,15.5712,15.5712,15.5547,15.5547,100100.0
2010-03-19 13:25:00,18.91,18.91,18.9,18.9,24600.0,15.5629,15.5629,15.5547,15.5547,24600.0
2010-03-19 13:30:00,18.91,18.91,18.88,18.88,83100.0,15.5629,15.5629,15.5382,15.5382,83100.0
2010-03-19 13:35:00,18.89,18.89,18.86,18.86,50500.0,15.5465,15.5465,15.5218,15.5218,50500.0
2010-03-19 13:40:00,18.87,18.87,18.86,18.86,36500.0,15.53,15.53,15.5218,15.5218,36500.0
2010-03-19 13:45:00,18.86,18.87,18.85,18.85,39800.0,15.5218,15.53,15.5136,15.5136,39800.0
2010-03-19 13:50:00,18.86,18.86,18.85,18.86,20000.0,15.5218,15.5218,15.5136,15.5218,20000.0
2010-03-19 13:55:00,18.85,18.86,18.84,18.84,64000.0,15.5136,15.5218,15.5053,15.5053,64000.0
2010-03-19 14:00:00,18.84,18.85,18.83,18.83,70400.0,15.5053,15.5136,15.4971,15.4971,70400.0
2010-03-19 14:05:00,18.83,18.84,18.82,18.83,69200.0,15.4971,15.5053,15.4889,15.4971,69200.0
2010-03-19 14:10:00,18.83,18.86,18.83,18.83,155100.0,15.4971,15.5218,15.4971,15.4971,155100.0
2010-03-19 14:15:00,18.82,18.82,18.81,18.81,55500.0,15.4889,15.4889,15.4806,15.4806,55500.0
2010-03-19 14:20:00,18.82,18.84,18.81,18.84,94000.0,15.4889,15.5053,15.4806,15.5053,94000.0
2010-03-19 14:25:00,18.83,18.84,18.82,18.82,43100.0,15.4971,15.5053,15.4889,15.4889,43100.0
2010-03-19 14:30:00,18.82,18.83,18.79,18.8,53500.0,15.4889,15.4971,15.4642,15.4724,53500.0
2010-03-19 14:35:00,18.79,18.8,18.77,18.77,45400.0,15.4642,15.4724,15.4477,15.4477,45400.0
2010-03-19 14:40:00,18.77,18.78,18.74,18.74,50200.0,15.4477,15.4559,15.423,15.423,50200.0
2010-03-19 14:45:00,18.75,18.75,18.73,18.74,61500.0,15.4313,15.4313,15.4148,15.423,61500.0
2010-03-19 14:50:00,18.73,18.74,18.68,18.68,123500.0,15.4148,15.423,15.3736,15.3736,123500.0
2010-03-19 14:55:00,18.68,18.7,18.65,18.67,176000.0,15.3736,15.3901,15.349,15.3654,176000.0
2010-03-19 15:00:00,18.67,18.72,18.67,18.69,137700.0,15.3654,15.4066,15.3654,15.3819,137700.0
2010-03-19 15:05:00,18.7,18.71,18.66,18.66,201900.0,15.3901,15.3983,15.3572,15.3572,201900.0
2010-03-19 15:10:00,18.67,18.67,18.64,18.64,176100.0,15.3654,15.3654,15.3407,15.3407,176100.0
2010-03-19 15:15:00,18.64,18.66,18.63,18.66,212000.0,15.3407,15.3572,15.3325,15.3572,212000.0
2010-03-19 15:20:00,18.66,18.68,18.66,18.66,74800.0,15.3572,15.3736,15.3572,15.3572,74800.0
2010-03-19 15:25:00,18.67,18.67,18.66,18.67,45000.0,15.3654,15.3654,15.3572,15.3654,45000.0
2010-03-19 15:30:00,18.66,18.67,18.59,18.61,469000.0,15.3572,15.3654,15.2996,15.316,469000.0
2010-03-19 15:35:00,18.6,18.62,18.59,18.6,207800.0,15.3078,15.3243,15.2996,15.3078,207800.0
2010-03-19 15:40:00,18.61,18.63,18.6,18.63,178400.0,15.316,15.3325,15.3078,15.3325,178400.0
2010-03-19 15:45:00,18.62,18.63,18.6,18.61,288500.0,15.3243,15.3325,15.3078,15.316,288500.0
2010-03-19 15:50:00,18.62,18.63,18.61,18.62,309900.0,15.3243,15.3325,15.316,15.3243,309900.0
2010-03-19 15:55:00,18.61,18.62,18.58,18.59,929900.0,15.316,15.3243,15.2913,15.2996,929900.0
2010-03-22 09:30:00,18.51,18.53,18.4,18.46,139800.0,15.2337,15.2502,15.1432,15.1926,139800.0
2010-03-22 09:35:00,18.46,18.49,18.44,18.46,124000.0,15.1926,15.2173,15.1761,15.1926,124000.0
2010-03-22 09:40:00,18.46,18.57,18.45,18.53,92900.0,15.1926,15.2831,15.1844,15.2502,92900.0
2010-03-22 09:45:00,18.54,18.57,18.51,18.52,127700.0,15.2584,15.2831,15.2337,15.242,127700.0
2010-03-22 09:50:00,18.52,18.55,18.51,18.53,110600.0,15.242,15.2667,15.2337,15.2502,110600.0
2010-03-22 09:55:00,18.53,18.53,18.5,18.51,123600.0,15.2502,15.2502,15.2255,15.2337,123600.0
2010-03-22 10:00:00,18.51,18.54,18.49,18.52,98500.0,15.2337,15.2584,15.2173,15.242,98500.0
2010-03-22 10:05:00,18.52,18.55,18.52,18.55,68500.0,15.242,15.2667,15.242,15.2667,68500.0
2010-03-22 10:10:00,18.55,18.56,18.51,18.55,128400.0,15.2667,15.2749,15.2337,15.2667,128400.0
2010-03-22 10:15:00,18.55,18.56,18.52,18.55,109100.0,15.2667,15.2749,15.242,15.2667,109100.0
2010-03-22 10:20:00,18.55,18.59,18.54,18.58,126300.0,15.2667,15.2996,15.2584,15.2913,126300.0
2010-03-22 10:25:00,18.58,18.63,18.58,18.62,81000.0,15.2913,15.3325,15.2913,15.3243,81000.0
2010-03-22 10:30:00,18.62,18.66,18.59,18.59,254600.0,15.3243,15.3572,15.2996,15.2996,254600.0
2010-03-22 10:35:00,18.59,18.61,18.57,18.57,157100.0,15.2996,15.316,15.2831,15.2831,157100.0
2010-03-22 10:40:00,18.57,18.61,18.56,18.57,140200.0,15.2831,15.316,15.2749,15.2831,140200.0
2010-03-22 10:45:00,18.57,18.6,18.56,18.56,114600.0,15.2831,15.3078,15.2749,15.2749,114600.0
2010-03-22 10:50:00,18.56,18.58,18.54,18.54,171800.0,15.2749,15.2913,15.2584,15.2584,171800.0
2010-03-22 10:55:00,18.54,18.55,18.51,18.54,97500.0,15.2584,15.2667,15.2337,15.2584,97500.0
2010-03-22 11:00:00,18.53,18.56,18.53,18.56,73000.0,15.2502,15.2749,15.2502,15.2749,73000.0
2010-03-22 11:05:00,18.56,18.57,18.54,18.56,184200.0,15.2749,15.2831,15.2584,15.2749,184200.0
2010-03-22 11:10:00,18.56,18.58,18.54,18.56,198300.0,15.2749,15.2913,15.2584,15.2749,198300.0
2010-03-22 11:15:00,18.55,18.58,18.55,18.57,50100.0,15.2667,15.2913,15.2667,15.2831,50100.0
2010-03-22 11:20:00,18.57,18.6,18.56,18.6,36000.0,15.2831,15.3078,15.2749,15.3078,36000.0
2010-03-22 11:25:00,18.6,18.61,18.58,18.58,28000.0,15.3078,15.316,15.2913,15.2913,28000.0
2010-03-22 11:30:00,18.58,18.6,18.56,18.58,95400.0,15.2913,15.3078,15.2749,15.2913,95400.0
2010-03-22 11:35:00,18.58,18.6,18.58,18.58,82500.0,15.2913,15.3078,15.2913,15.2913,82500.0
2010-03-22 11:40:00,18.59,18.59,18.58,18.59,13900.0,15.2996,15.2996,15.2913,15.2996,13900.0
2010-03-22 11:45:00,18.59,18.61,18.58,18.6,93400.0,15.2996,15.316,15.2913,15.3078,93400.0
2010-03-22 11:50:00,18.61,18.61,18.58,18.59,108300.0,15.316,15.316,15.2913,15.2996,108300.0
2010-03-22 11:55:00,18.59,18.61,18.58,18.61,37300.0,15.2996,15.316,15.2913,15.316,37300.0
2010-03-22 12:00:00,18.6,18.6,18.55,18.55,55600.0,15.3078,15.3078,15.2667,15.2667,55600.0
2010-03-22 12:05:00,18.56,18.58,18.55,18.57,128600.0,15.2749,15.2913,15.2667,15.2831,128600.0
2010-03-22 12:10:00,18.57,18.6,18.57,18.58,83600.0,15.2831,15.3078,15.2831,15.2913,83600.0
2010-03-22 12:15:00,18.58,18.58,18.54,18.56,35200.0,15.2913,15.2913,15.2584,15.2749,35200.0
2010-03-22 12:20:00,18.56,18.57,18.55,18.56,24800.0,15.2749,15.2831,15.2667,15.2749,24800.0
2010-03-22 12:25:00,18.56,18.59,18.55,18.57,64400.0,15.2749,15.2996,15.2667,15.2831,64400.0
2010-03-22 12:30:00,18.58,18.61,18.58,18.61,59300.0,15.2913,15.316,15.2913,15.316,59300.0
2010-03-22 12:35:00,18.61,18.61,18.58,18.58,45800.0,15.316,15.316,15.2913,15.2913,45800.0
2010-03-22 12:40:00,18.59,18.59,18.55,18.56,25100.0,15.2996,15.2996,15.2667,15.2749,25100.0
2010-03-22 12:45:00,18.55,18.56,18.55,18.55,4100.0,15.2667,15.2749,15.2667,15.2667,4100.0
2010-03-22 12:50:00,18.56,18.6,18.55,18.59,66000.0,15.2749,15.3078,15.2667,15.2996,66000.0
2010-03-22 12:55:00,18.58,18.58,18.57,18.57,24200.0,15.2913,15.2913,15.2831,15.2831,24200.0
2010-03-22 13:00:00,18.58,18.62,18.57,18.6,154300.0,15.2913,15.3243,15.2831,15.3078,154300.0
2010-03-22 13:05:00,18.6,18.6,18.59,18.59,52000.0,15.3078,15.3078,15.2996,15.2996,52000.0
2010-03-22 13:10:00,18.59,18.6,18.58,18.6,96900.0,15.2996,15.3078,15.2913,15.3078,96900.0
2010-03-22 13:15:00,18.6,18.6,18.59,18.6,29700.0,15.3078,15.3078,15.2996,15.3078,29700.0
2010-03-22 13:20:00,18.6,18.6,18.59,18.6,39500.0,15.3078,15.3078,15.2996,15.3078,39500.0
2010-03-22 13:25:00,18.6,18.6,18.59,18.6,14400.0,15.3078,15.3078,15.2996,15.3078,14400.0
2010-03-22 13:30:00,18.6,18.61,18.59,18.61,60100.0,15.3078,15.316,15.2996,15.316,60100.0
2010-03-22 13:35:00,18.6,18.61,18.59,18.59,45800.0,15.3078,15.316,15.2996,15.2996,45800.0
2010-03-22 13:40:00,18.59,18.6,18.58,18.59,78600.0,15.2996,15.3078,15.2913,15.2996,78600.0
2010-03-22 13:45:00,18.59,18.6,18.58,18.59,51100.0,15.2996,15.3078,15.2913,15.2996,51100.0
2010-03-22 13:50:00,18.59,18.6,18.59,18.59,11900.0,15.2996,15.3078,15.2996,15.2996,11900.0
2010-03-22 13:55:00,18.59,18.6,18.59,18.59,41400.0,15.2996,15.3078,15.2996,15.2996,41400.0
2010-03-22 14:00:00,18.59,18.6,18.57,18.57,92900.0,15.2996,15.3078,15.2831,15.2831,92900.0
2010-03-22 14:05:00,18.57,18.58,18.54,18.54,68700.0,15.2831,15.2913,15.2584,15.2584,68700.0
2010-03-22 14:10:00,18.54,18.56,18.54,18.56,54100.0,15.2584,15.2749,15.2584,15.2749,54100.0
2010-03-22 14:15:00,18.56,18.56,18.54,18.54,58000.0,15.2749,15.2749,15.2584,15.2584,58000.0
2010-03-22 14:20:00,18.54,18.55,18.54,18.54,48900.0,15.2584,15.2667,15.2584,15.2584,48900.0
2010-03-22 14:25:00,18.55,18.56,18.54,18.54,51200.0,15.2667,15.2749,15.2584,15.2584,51200.0
2010-03-22 14:30:00,18.54,18.56,18.54,18.56,23100.0,15.2584,15.2749,15.2584,15.2749,23100.0
2010-03-22 14:35:00,18.56,18.57,18.55,18.57,34700.0,15.2749,15.2831,15.2667,15.2831,34700.0
2010-03-22 14:40:00,18.57,18.58,18.56,18.58,24000.0,15.2831,15.2913,15.2749,15.2913,24000.0
2010-03-22 14:45:00,18.57,18.58,18.57,18.58,51800.0,15.2831,15.2913,15.2831,15.2913,51800.0
2010-03-22 14:50:00,18.58,18.6,18.57,18.57,97100.0,15.2913,15.3078,15.2831,15.2831,97100.0
2010-03-22 14:55:00,18.57,18.58,18.55,18.55,29300.0,15.2831,15.2913,15.2667,15.2667,29300.0
2010-03-22 15:00:00,18.55,18.57,18.55,18.56,43400.0,15.2667,15.2831,15.2667,15.2749,43400.0
2010-03-22 15:05:00,18.56,18.56,18.54,18.55,49600.0,15.2749,15.2749,15.2584,15.2667,49600.0
2010-03-22 15:10:00,18.54,18.56,18.54,18.55,86800.0,15.2584,15.2749,15.2584,15.2667,86800.0
2010-03-22 15:15:00,18.55,18.58,18.55,18.57,105900.0,15.2667,15.2913,15.2667,15.2831,105900.0
2010-03-22 15:20:00,18.56,18.59,18.56,18.57,171200.0,15.2749,15.2996,15.2749,15.2831,171200.0
2010-03-22 15:25:00,18.57,18.57,18.54,18.54,60400.0,15.2831,15.2831,15.2584,15.2584,60400.0
2010-03-22 15:30:00,18.55,18.55,18.54,18.54,23600.0,15.2667,15.2667,15.2584,15.2584,23600.0
2010-03-22 15:35:00,18.55,18.55,18.54,18.55,99100.0,15.2667,15.2667,15.2584,15.2667,99100.0
2010-03-22 15:40:00,18.54,18.56,18.53,18.55,213400.0,15.2584,15.2749,15.2502,15.2667,213400.0
2010-03-22 15:45:00,18.55,18.58,18.54,18.58,230400.0,15.2667,15.2913,15.2584,15.2913,230400.0
2010-03-22 15:50:00,18.58,18.58,18.53,18.54,253800.0,15.2913,15.2913,15.2502,15.2584,253800.0
2010-03-22 15:55:00,18.55,18.56,18.52,18.53,664800.0,15.2667,15.2749,15.242,15.2502,664800.0
2010-03-23 09:30:00,18.58,18.6,18.5,18.53,150200.0,15.2913,15.3078,15.2255,15.2502,150200.0
2010-03-23 09:35:00,18.53,18.57,18.52,18.56,204700.0,15.2502,15.2831,15.242,15.2749,204700.0
2010-03-23 09:40:00,18.56,18.61,18.54,18.57,124300.0,15.2749,15.316,15.2584,15.2831,124300.0
2010-03-23 09:45:00,18.56,18.62,18.56,18.58,102700.0,15.2749,15.3243,15.2749,15.2913,102700.0
2010-03-23 09:50:00,18.58,18.6,18.58,18.58,93400.0,15.2913,15.3078,15.2913,15.2913,93400.0
2010-03-23 09:55:00,18.58,18.64,18.58,18.62,115400.0,15.2913,15.3407,15.2913,15.3243,115400.0
2010-03-23 10:00:00,18.62,18.66,18.59,18.63,162500.0,15.3243,15.3572,15.2996,15.3325,162500.0
2010-03-23 10:05:00,18.63,18.64,18.6,18.63,180900.0,15.3325,15.3407,15.3078,15.3325,180900.0
2010-03-23 10:10:00,18.63,18.64,18.6,18.61,90000.0,15.3325,15.3407,15.3078,15.316,90000.0
2010-03-23 10:15:00,18.61,18.62,18.58,18.61,155500.0,15.316,15.3243,15.2913,15.316,155500.0
2010-03-23 10:20:00,18.61,18.62,18.59,18.6,93000.0,15.316,15.3243,15.2996,15.3078,93000.0
2010-03-23 10:25:00,18.6,18.61,18.58,18.58,65000.0,15.3078,15.316,15.2913,15.2913,65000.0
2010-03-23 10:30:00,18.58,18.61,18.57,18.59,96000.0,15.2913,15.316,15.2831,15.2996,96000.0
2010-03-23 10:35:00,18.59,18.6,18.56,18.59,102700.0,15.2996,15.3078,15.2749,15.2996,102700.0
2010-03-23 10:40:00,18.58,18.6,18.56,18.57,127800.0,15.2913,15.3078,15.2749,15.2831,127800.0
2010-03-23 10:45:00,18.56,18.58,18.55,18.55,71500.0,15.2749,15.2913,15.2667,15.2667,71500.0
2010-03-23 10:50:00,18.56,18.62,18.55,18.6,124700.0,15.2749,15.3243,15.2667,15.3078,124700.0
2010-03-23 10:55:00,18.6,18.62,18.59,18.6,91700.0,15.3078,15.3243,15.2996,15.3078,91700.0
2010-03-23 11:00:00,18.6,18.61,18.59,18.59,92400.0,15.3078,15.316,15.2996,15.2996,92400.0
2010-03-23 11:05:00,18.59,18.61,18.57,18.59,110900.0,15.2996,15.316,15.2831,15.2996,110900.0
2010-03-23 11:10:00,18.59,18.6,18.58,18.59,65000.0,15.2996,15.3078,15.2913,15.2996,65000.0
2010-03-23 11:15:00,18.59,18.6,18.58,18.6,112900.0,15.2996,15.3078,15.2913,15.3078,112900.0
2010-03-23 11:20:00,18.59,18.63,18.59,18.59,92400.0,15.2996,15.3325,15.2996,15.2996,92400.0
2010-03-23 11:25:00,18.59,18.61,18.58,18.61,86600.0,15.2996,15.316,15.2913,15.316,86600.0
2010-03-23 11:30:00,18.6,18.61,18.59,18.6,77900.0,15.3078,15.316,15.2996,15.3078,77900.0
2010-03-23 11:35:00,18.6,18.62,18.6,18.61,59900.0,15.3078,15.3243,15.3078,15.316,59900.0
2010-03-23 11:40:00,18.61,18.62,18.6,18.6,70900.0,15.316,15.3243,15.3078,15.3078,70900.0
2010-03-23 11:45:00,18.61,18.62,18.6,18.61,89300.0,15.316,15.3243,15.3078,15.316,89300.0
2010-03-23 11:50:00,18.61,18.63,18.61,18.62,35600.0,15.316,15.3325,15.316,15.3243,35600.0
2010-03-23 11:55:00,18.62,18.63,18.62,18.62,16100.0,15.3243,15.3325,15.3243,15.3243,16100.0
2010-03-23 12:00:00,18.63,18.63,18.59,18.61,153100.0,15.3325,15.3325,15.2996,15.316,153100.0
2010-03-23 12:05:00,18.61,18.66,18.61,18.66,137400.0,15.316,15.3572,15.316,15.3572,137400.0
2010-03-23 12:10:00,18.65,18.69,18.65,18.66,97600.0,15.349,15.3819,15.349,15.3572,97600.0
2010-03-23 12:15:00,18.67,18.67,18.65,18.65,84500.0,15.3654,15.3654,15.349,15.349,84500.0
2010-03-23 12:20:00,18.65,18.66,18.65,18.65,111700.0,15.349,15.3572,15.349,15.349,111700.0
2010-03-23 12:25:00,18.66,18.66,18.63,18.64,22900.0,15.3572,15.3572,15.3325,15.3407,22900.0
2010-03-23 12:30:00,18.65,18.65,18.63,18.63,27300.0,15.349,15.349,15.3325,15.3325,27300.0
2010-03-23 12:35:00,18.63,18.64,18.61,18.61,76500.0,15.3325,15.3407,15.316,15.316,76500.0
2010-03-23 12:40:00,18.61,18.62,18.6,18.6,67100.0,15.316,15.3243,15.3078,15.3078,67100.0
2010-03-23 12:45:00,18.6,18.61,18.6,18.61,11400.0,15.3078,15.316,15.3078,15.316,11400.0
2010-03-23 12:50:00,18.61,18.62,18.6,18.62,38100.0,15.316,15.3243,15.3078,15.3243,38100.0
2010-03-23 12:55:00,18.62,18.63,18.61,18.61,29100.0,15.3243,15.3325,15.316,15.316,29100.0
2010-03-23 13:00:00,18.61,18.63,18.61,18.63,50100.0,15.316,15.3325,15.316,15.3325,50100.0
2010-03-23 13:05:00,18.62,18.63,18.58,18.59,142200.0,15.3243,15.3325,15.2913,15.2996,142200.0
2010-03-23 13:10:00,18.58,18.59,18.57,18.58,48100.0,15.2913,15.2996,15.2831,15.2913,48100.0
2010-03-23 13:15:00,18.58,18.61,18.58,18.59,112300.0,15.2913,15.316,15.2913,15.2996,112300.0
2010-03-23 13:20:00,18.59,18.6,18.59,18.6,17000.0,15.2996,15.3078,15.2996,15.3078,17000.0
2010-03-23 13:25:00,18.6,18.6,18.59,18.59,56400.0,15.3078,15.3078,15.2996,15.2996,56400.0
2010-03-23 13:30:00,18.59,18.6,18.58,18.58,16400.0,15.2996,15.3078,15.2913,15.2913,16400.0
2010-03-23 13:35:00,18.58,18.59,18.58,18.58,92500.0,15.2913,15.2996,15.2913,15.2913,92500.0
2010-03-23 13:40:00,18.58,18.59,18.56,18.58,85900.0,15.2913,15.2996,15.2749,15.2913,85900.0
2010-03-23 13:45:00,18.58,18.58,18.54,18.54,134300.0,15.2913,15.2913,15.2584,15.2584,134300.0
2010-03-23 13:50:00,18.54,18.57,18.54,18.55,82300.0,15.2584,15.2831,15.2584,15.2667,82300.0
2010-03-23 13:55:00,18.56,18.57,18.55,18.56,86600.0,15.2749,15.2831,15.2667,15.2749,86600.0
2010-03-23 14:00:00,18.56,18.57,18.56,18.56,11200.0,15.2749,15.2831,15.2749,15.2749,11200.0
2010-03-23 14:05:00,18.56,18.57,18.56,18.56,70700.0,15.2749,15.2831,15.2749,15.2749,70700.0
2010-03-23 14:10:00,18.56,18.57,18.56,18.56,74700.0,15.2749,15.2831,15.2749,15.2749,74700.0
2010-03-23 14:15:00,18.56,18.57,18.54,18.54,101700.0,15.2749,15.2831,15.2584,15.2584,101700.0
2010-03-23 14:20:00,18.54,18.55,18.52,18.52,99300.0,15.2584,15.2667,15.242,15.242,99300.0
2010-03-23 14:25:00,18.52,18.55,18.51,18.53,147000.0,15.242,15.2667,15.2337,15.2502,147000.0
2010-03-23 14:30:00,18.53,18.53,18.49,18.52,123500.0,15.2502,15.2502,15.2173,15.242,123500.0
2010-03-23 14:35:00,18.51,18.52,18.5,18.51,92600.0,15.2337,15.242,15.2255,15.2337,92600.0
2010-03-23 14:40:00,18.5,18.51,18.49,18.5,148500.0,15.2255,15.2337,15.2173,15.2255,148500.0
2010-03-23 14:45:00,18.49,18.5,18.44,18.45,266100.0,15.2173,15.2255,15.1761,15.1844,266100.0
2010-03-23 14:50:00,18.44,18.48,18.44,18.44,145700.0,15.1761,15.209,15.1761,15.1761,145700.0
2010-03-23 14:55:00,18.44,18.45,18.43,18.44,129300.0,15.1761,15.1844,15.1679,15.1761,129300.0
2010-03-23 15:00:00,18.44,18.45,18.43,18.45,129300.0,15.1761,15.1844,15.1679,15.1844,129300.0
2010-03-23 15:05:00,18.44,18.5,18.44,18.49,174300.0,15.1761,15.2255,15.1761,15.2173,174300.0
2010-03-23 15:10:00,18.49,18.52,18.48,18.51,194400.0,15.2173,15.242,15.209,15.2337,194400.0
2010-03-23 15:15:00,18.51,18.52,18.49,18.5,172900.0,15.2337,15.242,15.2173,15.2255,172900.0
2010-03-23 15:20:00,18.5,18.5,18.48,18.5,144700.0,15.2255,15.2255,15.209,15.2255,144700.0
2010-03-23 15:25:00,18.5,18.51,18.49,18.5,159800.0,15.2255,15.2337,15.2173,15.2255,159800.0
2010-03-23 15:30:00,18.5,18.51,18.48,18.49,177800.0,15.2255,15.2337,15.209,15.2173,177800.0
2010-03-23 15:35:00,18.49,18.51,18.48,18.5,181400.0,15.2173,15.2337,15.209,15.2255,181400.0
2010-03-23 15:40:00,18.51,18.53,18.5,18.51,279800.0,15.2337,15.2502,15.2255,15.2337,279800.0
2010-03-23 15:45:00,18.51,18.52,18.5,18.51,181200.0,15.2337,15.242,15.2255,15.2337,181200.0
2010-03-23 15:50:00,18.51,18.52,18.48,18.48,332800.0,15.2337,15.242,15.209,15.209,332800.0
2010-03-23 15:55:00,18.48,18.52,18.48,18.51,503400.0,15.209,15.242,15.209,15.2337,503400.0
2010-03-24 09:30:00,18.49,18.56,18.44,18.48,92300.0,15.2173,15.2749,15.1761,15.209,92300.0
2010-03-24 09:35:00,18.47,18.51,18.45,18.49,105500.0,15.2008,15.2337,15.1844,15.2173,105500.0
2010-03-24 09:40:00,18.49,18.51,18.45,18.48,73000.0,15.2173,15.2337,15.1844,15.209,73000.0
2010-03-24 09:45:00,18.48,18.5,18.42,18.44,69400.0,15.209,15.2255,15.1597,15.1761,69400.0
2010-03-24 09:50:00,18.45,18.48,18.42,18.44,183700.0,15.1844,15.209,15.1597,15.1761,183700.0
2010-03-24 09:55:00,18.45,18.46,18.42,18.45,104600.0,15.1844,15.1926,15.1597,15.1844,104600.0
2010-03-24 10:00:00,18.44,18.44,18.4,18.42,113300.0,15.1761,15.1761,15.1432,15.1597,113300.0
2010-03-24 10:05:00,18.42,18.46,18.41,18.43,89400.0,15.1597,15.1926,15.1514,15.1679,89400.0
2010-03-24 10:10:00,18.44,18.49,18.43,18.48,94500.0,15.1761,15.2173,15.1679,15.209,94500.0
2010-03-24 10:15:00,18.48,18.49,18.47,18.49,90800.0,15.209,15.2173,15.2008,15.2173,90800.0
2010-03-24 10:20:00,18.49,18.5,18.44,18.46,123900.0,15.2173,15.2255,15.1761,15.1926,123900.0
2010-03-24 10:25:00,18.47,18.47,18.41,18.41,109300.0,15.2008,15.2008,15.1514,15.1514,109300.0
2010-03-24 10:30:00,18.41,18.41,18.36,18.39,125900.0,15.1514,15.1514,15.1103,15.135,125900.0
2010-03-24 10:35:00,18.39,18.4,18.37,18.37,137300.0,15.135,15.1432,15.1185,15.1185,137300.0
2010-03-24 10:40:00,18.37,18.38,18.35,18.36,160600.0,15.1185,15.1267,15.1021,15.1103,160600.0
2010-03-24 10:45:00,18.36,18.38,18.34,18.35,184900.0,15.1103,15.1267,15.0938,15.1021,184900.0
2010-03-24 10:50:00,18.35,18.37,18.34,18.36,135900.0,15.1021,15.1185,15.0938,15.1103,135900.0
2010-03-24 10:55:00,18.35,18.36,18.33,18.33,101200.0,15.1021,15.1103,15.0856,15.0856,101200.0
2010-03-24 11:00:00,18.32,18.34,18.31,18.31,90300.0,15.0774,15.0938,15.0691,15.0691,90300.0
2010-03-24 11:05:00,18.32,18.32,18.26,18.26,306400.0,15.0774,15.0774,15.028,15.028,306400.0
2010-03-24 11:10:00,18.25,18.28,18.23,18.25,194900.0,15.0198,15.0444,15.0033,15.0198,194900.0
2010-03-24 11:15:00,18.24,18.25,18.2,18.22,196900.0,15.0115,15.0198,14.9786,14.9951,196900.0
2010-03-24 11:20:00,18.22,18.26,18.21,18.26,92800.0,14.9951,15.028,14.9868,15.028,92800.0
2010-03-24 11:25:00,18.26,18.29,18.25,18.29,107600.0,15.028,15.0527,15.0198,15.0527,107600.0
2010-03-24 11:30:00,18.29,18.3,18.28,18.3,53800.0,15.0527,15.0609,15.0444,15.0609,53800.0
2010-03-24 11:35:00,18.3,18.3,18.29,18.29,50100.0,15.0609,15.0609,15.0527,15.0527,50100.0
2010-03-24 11:40:00,18.3,18.33,18.28,18.31,93300.0,15.0609,15.0856,15.0444,15.0691,93300.0
2010-03-24 11:45:00,18.31,18.32,18.31,18.31,11000.0,15.0691,15.0774,15.0691,15.0691,11000.0
2010-03-24 11:50:00,18.32,18.32,18.29,18.29,66200.0,15.0774,15.0774,15.0527,15.0527,66200.0
2010-03-24 11:55:00,18.29,18.34,18.28,18.33,226800.0,15.0527,15.0938,15.0444,15.0856,226800.0
2010-03-24 12:00:00,18.33,18.38,18.33,18.36,83000.0,15.0856,15.1267,15.0856,15.1103,83000.0
2010-03-24 12:05:00,18.36,18.37,18.36,18.37,8100.0,15.1103,15.1185,15.1103,15.1185,8100.0
2010-03-24 12:10:00,18.37,18.37,18.34,18.34,38200.0,15.1185,15.1185,15.0938,15.0938,38200.0
2010-03-24 12:15:00,18.33,18.35,18.33,18.35,20700.0,15.0856,15.1021,15.0856,15.1021,20700.0
2010-03-24 12:20:00,18.34,18.35,18.34,18.35,16200.0,15.0938,15.1021,15.0938,15.1021,16200.0
2010-03-24 12:25:00,18.35,18.37,18.34,18.36,58300.0,15.1021,15.1185,15.0938,15.1103,58300.0
2010-03-24 12:30:00,18.36,18.38,18.36,18.36,75700.0,15.1103,15.1267,15.1103,15.1103,75700.0
2010-03-24 12:35:00,18.36,18.38,18.32,18.33,123800.0,15.1103,15.1267,15.0774,15.0856,123800.0
2010-03-24 12:40:00,18.32,18.33,18.32,18.32,47500.0,15.0774,15.0856,15.0774,15.0774,47500.0
2010-03-24 12:45:00,18.33,18.34,18.32,18.33,64400.0,15.0856,15.0938,15.0774,15.0856,64400.0
2010-03-24 12:50:00,18.33,18.34,18.32,18.33,40400.0,15.0856,15.0938,15.0774,15.0856,40400.0
2010-03-24 12:55:00,18.33,18.34,18.32,18.34,61500.0,15.0856,15.0938,15.0774,15.0938,61500.0
2010-03-24 13:00:00,18.34,18.35,18.28,18.29,129700.0,15.0938,15.1021,15.0444,15.0527,129700.0
2010-03-24 13:05:00,18.28,18.31,18.26,18.3,108000.0,15.0444,15.0691,15.028,15.0609,108000.0
2010-03-24 13:10:00,18.3,18.32,18.3,18.3,147800.0,15.0609,15.0774,15.0609,15.0609,147800.0
2010-03-24 13:15:00,18.3,18.32,18.29,18.31,172300.0,15.0609,15.0774,15.0527,15.0691,172300.0
2010-03-24 13:20:00,18.3,18.34,18.3,18.33,53300.0,15.0609,15.0938,15.0609,15.0856,53300.0
2010-03-24 13:25:00,18.33,18.34,18.32,18.34,23900.0,15.0856,15.0938,15.0774,15.0938,23900.0
2010-03-24 13:30:00,18.33,18.36,18.33,18.36,47300.0,15.0856,15.1103,15.0856,15.1103,47300.0
2010-03-24 13:35:00,18.35,18.37,18.35,18.37,43800.0,15.1021,15.1185,15.1021,15.1185,43800.0
2010-03-24 13:40:00,18.38,18.38,18.35,18.36,79100.0,15.1267,15.1267,15.1021,15.1103,79100.0
2010-03-24 13:45:00,18.36,18.38,18.35,18.36,93000.0,15.1103,15.1267,15.1021,15.1103,93000.0
2010-03-24 13:50:00,18.35,18.37,18.35,18.37,154200.0,15.1021,15.1185,15.1021,15.1185,154200.0
2010-03-24 13:55:00,18.36,18.37,18.35,18.36,99100.0,15.1103,15.1185,15.1021,15.1103,99100.0
2010-03-24 14:00:00,18.37,18.39,18.36,18.37,86800.0,15.1185,15.135,15.1103,15.1185,86800.0
2010-03-24 14:05:00,18.38,18.42,18.37,18.42,213300.0,15.1267,15.1597,15.1185,15.1597,213300.0
2010-03-24 14:10:00,18.41,18.42,18.41,18.42,33200.0,15.1514,15.1597,15.1514,15.1597,33200.0
2010-03-24 14:15:00,18.42,18.42,18.41,18.42,23900.0,15.1597,15.1597,15.1514,15.1597,23900.0
2010-03-24 14:20:00,18.42,18.43,18.4,18.41,318200.0,15.1597,15.1679,15.1432,15.1514,318200.0
2010-03-24 14:25:00,18.41,18.43,18.41,18.41,90400.0,15.1514,15.1679,15.1514,15.1514,90400.0
2010-03-24 14:30:00,18.41,18.43,18.41,18.41,53200.0,15.1514,15.1679,15.1514,15.1514,53200.0
2010-03-24 14:35:00,18.41,18.43,18.4,18.42,71600.0,15.1514,15.1679,15.1432,15.1597,71600.0
2010-03-24 14:40:00,18.42,18.43,18.42,18.43,38200.0,15.1597,15.1679,15.1597,15.1679,38200.0
2010-03-24 14:45:00,18.43,18.44,18.42,18.42,70800.0,15.1679,15.1761,15.1597,15.1597,70800.0
2010-03-24 14:50:00,18.42,18.45,18.42,18.45,77200.0,15.1597,15.1844,15.1597,15.1844,77200.0
2010-03-24 14:55:00,18.44,18.46,18.43,18.44,98600.0,15.1761,15.1926,15.1679,15.1761,98600.0
2010-03-24 15:00:00,18.44,18.45,18.43,18.44,166200.0,15.1761,15.1844,15.1679,15.1761,166200.0
2010-03-24 15:05:00,18.44,18.47,18.44,18.46,135900.0,15.1761,15.2008,15.1761,15.1926,135900.0
2010-03-24 15:10:00,18.45,18.47,18.44,18.46,123600.0,15.1844,15.2008,15.1761,15.1926,123600.0
2010-03-24 15:15:00,18.45,18.47,18.44,18.45,89600.0,15.1844,15.2008,15.1761,15.1844,89600.0
2010-03-24 15:20:00,18.46,18.5,18.45,18.48,134200.0,15.1926,15.2255,15.1844,15.209,134200.0
2010-03-24 15:25:00,18.49,18.49,18.45,18.45,105100.0,15.2173,15.2173,15.1844,15.1844,105100.0
2010-03-24 15:30:00,18.45,18.46,18.43,18.45,176800.0,15.1844,15.1926,15.1679,15.1844,176800.0
2010-03-24 15:35:00,18.46,18.47,18.45,18.46,102000.0,15.1926,15.2008,15.1844,15.1926,102000.0
2010-03-24 15:40:00,18.45,18.46,18.44,18.44,63700.0,15.1844,15.1926,15.1761,15.1761,63700.0
2010-03-24 15:45:00,18.44,18.45,18.44,18.45,78500.0,15.1761,15.1844,15.1761,15.1844,78500.0
2010-03-24 15:50:00,18.44,18.45,18.43,18.44,208900.0,15.1761,15.1844,15.1679,15.1761,208900.0
2010-03-24 15:55:00,18.44,18.46,18.43,18.44,342900.0,15.1761,15.1926,15.1679,15.1761,342900.0
2010-03-25 09:30:00,18.48,18.6,18.45,18.47,111800.0,15.209,15.3078,15.1844,15.2008,111800.0
2010-03-25 09:35:00,18.46,18.48,18.43,18.46,182800.0,15.1926,15.209,15.1679,15.1926,182800.0
2010-03-25 09:40:00,18.47,18.47,18.41,18.45,43700.0,15.2008,15.2008,15.1514,15.1844,43700.0
2010-03-25 09:45:00,18.45,18.45,18.39,18.4,107800.0,15.1844,15.1844,15.135,15.1432,107800.0
2010-03-25 09:50:00,18.4,18.44,18.39,18.41,83400.0,15.1432,15.1761,15.135,15.1514,83400.0
2010-03-25 09:55:00,18.42,18.45,18.4,18.41,127400.0,15.1597,15.1844,15.1432,15.1514,127400.0
2010-03-25 10:00:00,18.42,18.45,18.4,18.42,94800.0,15.1597,15.1844,15.1432,15.1597,94800.0
2010-03-25 10:05:00,18.42,18.43,18.38,18.41,163100.0,15.1597,15.1679,15.1267,15.1514,163100.0
2010-03-25 10:10:00,18.42,18.45,18.41,18.44,52000.0,15.1597,15.1844,15.1514,15.1761,52000.0
2010-03-25 10:15:00,18.45,18.47,18.44,18.45,163800.0,15.1844,15.2008,15.1761,15.1844,163800.0
2010-03-25 10:20:00,18.45,18.48,18.45,18.47,196000.0,15.1844,15.209,15.1844,15.2008,196000.0
2010-03-25 10:25:00,18.47,18.5,18.47,18.49,87500.0,15.2008,15.2255,15.2008,15.2173,87500.0
2010-03-25 10:30:00,18.49,18.53,18.49,18.52,42400.0,15.2173,15.2502,15.2173,15.242,42400.0
2010-03-25 10:35:00,18.52,18.52,18.48,18.5,109700.0,15.242,15.242,15.209,15.2255,109700.0
2010-03-25 10:40:00,18.5,18.53,18.49,18.52,173100.0,15.2255,15.2502,15.2173,15.242,173100.0
2010-03-25 10:45:00,18.52,18.55,18.51,18.54,63400.0,15.242,15.2667,15.2337,15.2584,63400.0
2010-03-25 10:50:00,18.54,18.56,18.53,18.56,79300.0,15.2584,15.2749,15.2502,15.2749,79300.0
2010-03-25 10:55:00,18.56,18.58,18.56,18.58,103800.0,15.2749,15.2913,15.2749,15.2913,103800.0
2010-03-25 11:00:00,18.58,18.61,18.58,18.6,152000.0,15.2913,15.316,15.2913,15.3078,152000.0
2010-03-25 11:05:00,18.6,18.63,18.6,18.63,48000.0,15.3078,15.3325,15.3078,15.3325,48000.0
2010-03-25 11:10:00,18.62,18.66,18.62,18.64,162900.0,15.3243,15.3572,15.3243,15.3407,162900.0
2010-03-25 11:15:00,18.64,18.65,18.62,18.64,158000.0,15.3407,15.349,15.3243,15.3407,158000.0
2010-03-25 11:20:00,18.64,18.69,18.63,18.67,151500.0,15.3407,15.3819,15.3325,15.3654,151500.0
2010-03-25 11:25:00,18.67,18.72,18.67,18.72,72600.0,15.3654,15.4066,15.3654,15.4066,72600.0
2010-03-25 11:30:00,18.71,18.8,18.71,18.8,342300.0,15.3983,15.4724,15.3983,15.4724,342300.0
2010-03-25 11:35:00,18.8,18.81,18.78,18.8,73600.0,15.4724,15.4806,15.4559,15.4724,73600.0
2010-03-25 11:40:00,18.8,18.83,18.78,18.82,734500.0,15.4724,15.4971,15.4559,15.4889,734500.0
2010-03-25 11:45:00,18.82,18.86,18.79,18.83,302500.0,15.4889,15.5218,15.4642,15.4971,302500.0
2010-03-25 11:50:00,18.83,18.83,18.82,18.82,53400.0,15.4971,15.4971,15.4889,15.4889,53400.0
2010-03-25 11:55:00,18.83,18.83,18.82,18.82,76300.0,15.4971,15.4971,15.4889,15.4889,76300.0
2010-03-25 12:00:00,18.82,18.83,18.79,18.82,254200.0,15.4889,15.4971,15.4642,15.4889,254200.0
2010-03-25 12:05:00,18.82,18.86,18.81,18.85,102000.0,15.4889,15.5218,15.4806,15.5136,102000.0
2010-03-25 12:10:00,18.85,18.85,18.81,18.83,78200.0,15.5136,15.5136,15.4806,15.4971,78200.0
2010-03-25 12:15:00,18.82,18.83,18.82,18.82,111300.0,15.4889,15.4971,15.4889,15.4889,111300.0
2010-03-25 12:20:00,18.82,18.83,18.81,18.82,69900.0,15.4889,15.4971,15.4806,15.4889,69900.0
2010-03-25 12:25:00,18.81,18.83,18.8,18.82,257700.0,15.4806,15.4971,15.4724,15.4889,257700.0
2010-03-25 12:30:00,18.82,18.82,18.81,18.81,26200.0,15.4889,15.4889,15.4806,15.4806,26200.0
2010-03-25 12:35:00,18.82,18.82,18.81,18.82,38500.0,15.4889,15.4889,15.4806,15.4889,38500.0
2010-03-25 12:40:00,18.82,18.84,18.82,18.83,106600.0,15.4889,15.5053,15.4889,15.4971,106600.0
2010-03-25 12:45:00,18.83,18.88,18.83,18.85,152700.0,15.4971,15.5382,15.4971,15.5136,152700.0
2010-03-25 12:50:00,18.84,18.85,18.82,18.82,42100.0,15.5053,15.5136,15.4889,15.4889,42100.0
2010-03-25 12:55:00,18.82,18.84,18.82,18.84,69400.0,15.4889,15.5053,15.4889,15.5053,69400.0
2010-03-25 13:00:00,18.84,18.84,18.82,18.84,69800.0,15.5053,15.5053,15.4889,15.5053,69800.0
2010-03-25 13:05:00,18.83,18.86,18.83,18.86,21700.0,15.4971,15.5218,15.4971,15.5218,21700.0
2010-03-25 13:10:00,18.85,18.86,18.85,18.86,15100.0,15.5136,15.5218,15.5136,15.5218,15100.0
2010-03-25 13:15:00,18.85,18.86,18.83,18.85,39600.0,15.5136,15.5218,15.4971,15.5136,39600.0
2010-03-25 13:20:00,18.85,18.87,18.83,18.87,180500.0,15.5136,15.53,15.4971,15.53,180500.0
2010-03-25 13:25:00,18.86,18.86,18.83,18.83,71800.0,15.5218,15.5218,15.4971,15.4971,71800.0
2010-03-25 13:30:00,18.83,18.84,18.81,18.82,45300.0,15.4971,15.5053,15.4806,15.4889,45300.0
2010-03-25 13:35:00,18.83,18.83,18.82,18.82,47100.0,15.4971,15.4971,15.4889,15.4889,47100.0
2010-03-25 13:40:00,18.82,18.82,18.8,18.8,110800.0,15.4889,15.4889,15.4724,15.4724,110800.0
2010-03-25 13:45:00,18.8,18.81,18.8,18.8,68500.0,15.4724,15.4806,15.4724,15.4724,68500.0
2010-03-25 13:50:00,18.8,18.82,18.78,18.79,300900.0,15.4724,15.4889,15.4559,15.4642,300900.0
2010-03-25 13:55:00,18.79,18.82,18.79,18.8,109200.0,15.4642,15.4889,15.4642,15.4724,109200.0
2010-03-25 14:00:00,18.8,18.82,18.8,18.82,52500.0,15.4724,15.4889,15.4724,15.4889,52500.0
2010-03-25 14:05:00,18.81,18.85,18.81,18.83,77400.0,15.4806,15.5136,15.4806,15.4971,77400.0
2010-03-25 14:10:00,18.84,18.85,18.82,18.85,59800.0,15.5053,15.5136,15.4889,15.5136,59800.0
2010-03-25 14:15:00,18.84,18.86,18.82,18.85,153600.0,15.5053,15.5218,15.4889,15.5136,153600.0
2010-03-25 14:20:00,18.85,18.85,18.81,18.81,108000.0,15.5136,15.5136,15.4806,15.4806,108000.0
2010-03-25 14:25:00,18.81,18.83,18.81,18.81,144400.0,15.4806,15.4971,15.4806,15.4806,144400.0
2010-03-25 14:30:00,18.81,18.82,18.79,18.79,79800.0,15.4806,15.4889,15.4642,15.4642,79800.0
2010-03-25 14:35:00,18.79,18.8,18.77,18.8,123600.0,15.4642,15.4724,15.4477,15.4724,123600.0
2010-03-25 14:40:00,18.8,18.81,18.79,18.79,39100.0,15.4724,15.4806,15.4642,15.4642,39100.0
2010-03-25 14:45:00,18.79,18.79,18.75,18.77,113800.0,15.4642,15.4642,15.4313,15.4477,113800.0
2010-03-25 14:50:00,18.77,18.8,18.76,18.8,277000.0,15.4477,15.4724,15.4395,15.4724,277000.0
2010-03-25 14:55:00,18.79,18.85,18.79,18.84,275700.0,15.4642,15.5136,15.4642,15.5053,275700.0
2010-03-25 15:00:00,18.84,18.86,18.84,18.86,85000.0,15.5053,15.5218,15.5053,15.5218,85000.0
2010-03-25 15:05:00,18.86,18.86,18.83,18.84,155300.0,15.5218,15.5218,15.4971,15.5053,155300.0
2010-03-25 15:10:00,18.84,18.86,18.83,18.85,71200.0,15.5053,15.5218,15.4971,15.5136,71200.0
2010-03-25 15:15:00,18.86,18.86,18.83,18.84,104100.0,15.5218,15.5218,15.4971,15.5053,104100.0
2010-03-25 15:20:00,18.83,18.84,18.83,18.83,22100.0,15.4971,15.5053,15.4971,15.4971,22100.0
2010-03-25 15:25:00,18.84,18.85,18.83,18.83,106300.0,15.5053,15.5136,15.4971,15.4971,106300.0
2010-03-25 15:30:00,18.83,18.84,18.81,18.81,192300.0,15.4971,15.5053,15.4806,15.4806,192300.0
2010-03-25 15:35:00,18.81,18.82,18.78,18.8,329000.0,15.4806,15.4889,15.4559,15.4724,329000.0
2010-03-25 15:40:00,18.79,18.8,18.76,18.76,386400.0,15.4642,15.4724,15.4395,15.4395,386400.0
2010-03-25 15:45:00,18.76,18.76,18.69,18.7,467400.0,15.4395,15.4395,15.3819,15.3901,467400.0
2010-03-25 15:50:00,18.71,18.74,18.7,18.72,426300.0,15.3983,15.423,15.3901,15.4066,426300.0
2010-03-25 15:55:00,18.72,18.73,18.68,18.72,781800.0,15.4066,15.4148,15.3736,15.4066,781800.0
2010-03-26 09:30:00,18.77,18.78,18.59,18.71,103100.0,15.4477,15.4559,15.2996,15.3983,103100.0
2010-03-26 09:35:00,18.71,18.77,18.71,18.77,117000.0,15.3983,15.4477,15.3983,15.4477,117000.0
2010-03-26 09:40:00,18.76,18.77,18.73,18.76,387900.0,15.4395,15.4477,15.4148,15.4395,387900.0
2010-03-26 09:45:00,18.75,18.77,18.73,18.75,233300.0,15.4313,15.4477,15.4148,15.4313,233300.0
2010-03-26 09:50:00,18.74,18.76,18.73,18.76,214300.0,15.423,15.4395,15.4148,15.4395,214300.0
2010-03-26 09:55:00,18.76,18.77,18.72,18.74,425900.0,15.4395,15.4477,15.4066,15.423,425900.0
2010-03-26 10:00:00,18.74,18.74,18.71,18.72,205200.0,15.423,15.423,15.3983,15.4066,205200.0
2010-03-26 10:05:00,18.72,18.74,18.7,18.73,154100.0,15.4066,15.423,15.3901,15.4148,154100.0
2010-03-26 10:10:00,18.73,18.8,18.72,18.76,310600.0,15.4148,15.4724,15.4066,15.4395,310600.0
2010-03-26 10:15:00,18.76,18.79,18.75,18.76,502300.0,15.4395,15.4642,15.4313,15.4395,502300.0
2010-03-26 10:20:00,18.77,18.77,18.72,18.73,195400.0,15.4477,15.4477,15.4066,15.4148,195400.0
2010-03-26 10:25:00,18.74,18.77,18.73,18.77,111000.0,15.423,15.4477,15.4148,15.4477,111000.0
2010-03-26 10:30:00,18.77,18.77,18.76,18.77,20700.0,15.4477,15.4477,15.4395,15.4477,20700.0
2010-03-26 10:35:00,18.77,18.77,18.74,18.77,200600.0,15.4477,15.4477,15.423,15.4477,200600.0
2010-03-26 10:40:00,18.77,18.78,18.76,18.77,98500.0,15.4477,15.4559,15.4395,15.4477,98500.0
2010-03-26 10:45:00,18.78,18.8,18.76,18.8,78100.0,15.4559,15.4724,15.4395,15.4724,78100.0
2010-03-26 10:50:00,18.8,18.81,18.77,18.77,169200.0,15.4724,15.4806,15.4477,15.4477,169200.0
2010-03-26 10:55:00,18.78,18.79,18.76,18.77,80200.0,15.4559,15.4642,15.4395,15.4477,80200.0
2010-03-26 11:00:00,18.77,18.78,18.76,18.76,113900.0,15.4477,15.4559,15.4395,15.4395,113900.0
2010-03-26 11:05:00,18.77,18.77,18.74,18.75,88700.0,15.4477,15.4477,15.423,15.4313,88700.0
2010-03-26 11:10:00,18.74,18.76,18.73,18.74,51400.0,15.423,15.4395,15.4148,15.423,51400.0
2010-03-26 11:15:00,18.73,18.75,18.73,18.73,53000.0,15.4148,15.4313,15.4148,15.4148,53000.0
2010-03-26 11:20:00,18.73,18.73,18.7,18.72,99400.0,15.4148,15.4148,15.3901,15.4066,99400.0
2010-03-26 11:25:00,18.71,18.74,18.71,18.74,120100.0,15.3983,15.423,15.3983,15.423,120100.0
2010-03-26 11:30:00,18.74,18.76,18.72,18.74,305300.0,15.423,15.4395,15.4066,15.423,305300.0
2010-03-26 11:35:00,18.74,18.75,18.74,18.74,135500.0,15.423,15.4313,15.423,15.423,135500.0
2010-03-26 11:40:00,18.74,18.75,18.74,18.74,51300.0,15.423,15.4313,15.423,15.423,51300.0
2010-03-26 11:45:00,18.74,18.76,18.74,18.74,36200.0,15.423,15.4395,15.423,15.423,36200.0
2010-03-26 11:50:00,18.74,18.78,18.74,18.77,118000.0,15.423,15.4559,15.423,15.4477,118000.0
2010-03-26 11:55:00,18.78,18.81,18.78,18.81,82300.0,15.4559,15.4806,15.4559,15.4806,82300.0
2010-03-26 12:00:00,18.8,18.85,18.8,18.84,148200.0,15.4724,15.5136,15.4724,15.5053,148200.0
2010-03-26 12:05:00,18.85,18.86,18.81,18.81,180100.0,15.5136,15.5218,15.4806,15.4806,180100.0
2010-03-26 12:10:00,18.82,18.83,18.81,18.83,80600.0,15.4889,15.4971,15.4806,15.4971,80600.0
2010-03-26 12:15:00,18.83,18.91,18.82,18.91,280500.0,15.4971,15.5629,15.4889,15.5629,280500.0
2010-03-26 12:20:00,18.9,18.91,18.86,18.89,327100.0,15.5547,15.5629,15.5218,15.5465,327100.0
2010-03-26 12:25:00,18.88,18.9,18.87,18.88,262400.0,15.5382,15.5547,15.53,15.5382,262400.0
2010-03-26 12:30:00,18.87,18.89,18.85,18.86,124400.0,15.53,15.5465,15.5136,15.5218,124400.0
2010-03-26 12:35:00,18.86,18.86,18.82,18.83,161700.0,15.5218,15.5218,15.4889,15.4971,161700.0
2010-03-26 12:40:00,18.84,18.87,18.83,18.86,88500.0,15.5053,15.53,15.4971,15.5218,88500.0
2010-03-26 12:45:00,18.86,18.86,18.8,18.8,101500.0,15.5218,15.5218,15.4724,15.4724,101500.0
2010-03-26 12:50:00,18.8,18.83,18.8,18.83,125200.0,15.4724,15.4971,15.4724,15.4971,125200.0
2010-03-26 12:55:00,18.83,18.83,18.78,18.78,115800.0,15.4971,15.4971,15.4559,15.4559,115800.0
2010-03-26 13:00:00,18.78,18.79,18.75,18.75,129000.0,15.4559,15.4642,15.4313,15.4313,129000.0
2010-03-26 13:05:00,18.76,18.76,18.73,18.75,275200.0,15.4395,15.4395,15.4148,15.4313,275200.0
2010-03-26 13:10:00,18.76,18.77,18.74,18.75,251900.0,15.4395,15.4477,15.423,15.4313,251900.0
2010-03-26 13:15:00,18.75,18.79,18.74,18.77,112500.0,15.4313,15.4642,15.423,15.4477,112500.0
2010-03-26 13:20:00,18.77,18.8,18.77,18.79,63400.0,15.4477,15.4724,15.4477,15.4642,63400.0
2010-03-26 13:25:00,18.79,18.79,18.76,18.76,60100.0,15.4642,15.4642,15.4395,15.4395,60100.0
2010-03-26 13:30:00,18.76,18.77,18.75,18.75,68200.0,15.4395,15.4477,15.4313,15.4313,68200.0
2010-03-26 13:35:00,18.75,18.78,18.75,18.77,33300.0,15.4313,15.4559,15.4313,15.4477,33300.0
2010-03-26 13:40:00,18.76,18.8,18.76,18.77,133600.0,15.4395,15.4724,15.4395,15.4477,133600.0
2010-03-26 13:45:00,18.77,18.79,18.75,18.75,182500.0,15.4477,15.4642,15.4313,15.4313,182500.0
2010-03-26 13:50:00,18.75,18.76,18.75,18.75,20400.0,15.4313,15.4395,15.4313,15.4313,20400.0
2010-03-26 13:55:00,18.75,18.77,18.75,18.75,59600.0,15.4313,15.4477,15.4313,15.4313,59600.0
2010-03-26 14:00:00,18.75,18.75,18.72,18.75,149000.0,15.4313,15.4313,15.4066,15.4313,149000.0
2010-03-26 14:05:00,18.74,18.76,18.74,18.75,86900.0,15.423,15.4395,15.423,15.4313,86900.0
2010-03-26 14:10:00,18.74,18.76,18.73,18.75,96800.0,15.423,15.4395,15.4148,15.4313,96800.0
2010-03-26 14:15:00,18.75,18.79,18.73,18.77,132600.0,15.4313,15.4642,15.4148,15.4477,132600.0
2010-03-26 14:20:00,18.77,18.79,18.76,18.78,147300.0,15.4477,15.4642,15.4395,15.4559,147300.0
2010-03-26 14:25:00,18.79,18.8,18.76,18.78,120400.0,15.4642,15.4724,15.4395,15.4559,120400.0
2010-03-26 14:30:00,18.79,18.79,18.77,18.77,58700.0,15.4642,15.4642,15.4477,15.4477,58700.0
2010-03-26 14:35:00,18.78,18.79,18.77,18.79,18700.0,15.4559,15.4642,15.4477,15.4642,18700.0
2010-03-26 14:40:00,18.79,18.79,18.75,18.76,88000.0,15.4642,15.4642,15.4313,15.4395,88000.0
2010-03-26 14:45:00,18.75,18.77,18.75,18.75,68700.0,15.4313,15.4477,15.4313,15.4313,68700.0
2010-03-26 14:50:00,18.75,18.77,18.74,18.77,93200.0,15.4313,15.4477,15.423,15.4477,93200.0
2010-03-26 14:55:00,18.76,18.77,18.74,18.76,130700.0,15.4395,15.4477,15.423,15.4395,130700.0
2010-03-26 15:00:00,18.75,18.76,18.73,18.73,71700.0,15.4313,15.4395,15.4148,15.4148,71700.0
2010-03-26 15:05:00,18.74,18.74,18.73,18.73,46500.0,15.423,15.423,15.4148,15.4148,46500.0
2010-03-26 15:10:00,18.73,18.77,18.72,18.76,145000.0,15.4148,15.4477,15.4066,15.4395,145000.0
2010-03-26 15:15:00,18.76,18.77,18.75,18.76,100200.0,15.4395,15.4477,15.4313,15.4395,100200.0
2010-03-26 15:20:00,18.75,18.75,18.71,18.72,118500.0,15.4313,15.4313,15.3983,15.4066,118500.0
2010-03-26 15:25:00,18.72,18.73,18.71,18.71,159400.0,15.4066,15.4148,15.3983,15.3983,159400.0
2010-03-26 15:30:00,18.71,18.73,18.69,18.7,123000.0,15.3983,15.4148,15.3819,15.3901,123000.0
2010-03-26 15:35:00,18.7,18.73,18.69,18.69,266000.0,15.3901,15.4148,15.3819,15.3819,266000.0
2010-03-26 15:40:00,18.69,18.7,18.67,18.67,276000.0,15.3819,15.3901,15.3654,15.3654,276000.0
2010-03-26 15:45:00,18.66,18.67,18.63,18.67,390700.0,15.3572,15.3654,15.3325,15.3654,390700.0
2010-03-26 15:50:00,18.67,18.73,18.66,18.72,357200.0,15.3654,15.4148,15.3572,15.4066,357200.0
2010-03-26 15:55:00,18.72,18.77,18.72,18.76,667000.0,15.4066,15.4477,15.4066,15.4395,667000.0
2010-03-29 09:30:00,18.76,18.9,18.73,18.82,72300.0,15.4395,15.5547,15.4148,15.4889,72300.0
2010-03-29 09:35:00,18.82,18.88,18.78,18.87,379600.0,15.4889,15.5382,15.4559,15.53,379600.0
2010-03-29 09:40:00,18.88,18.92,18.84,18.9,196700.0,15.5382,15.5712,15.5053,15.5547,196700.0
2010-03-29 09:45:00,18.91,18.92,18.87,18.89,113800.0,15.5629,15.5712,15.53,15.5465,113800.0
2010-03-29 09:50:00,18.9,18.94,18.86,18.86,82400.0,15.5547,15.5876,15.5218,15.5218,82400.0
2010-03-29 09:55:00,18.86,18.88,18.78,18.78,67300.0,15.5218,15.5382,15.4559,15.4559,67300.0
2010-03-29 10:00:00,18.78,18.79,18.75,18.77,291000.0,15.4559,15.4642,15.4313,15.4477,291000.0
2010-03-29 10:05:00,18.77,18.79,18.74,18.76,163100.0,15.4477,15.4642,15.423,15.4395,163100.0
2010-03-29 10:10:00,18.76,18.77,18.74,18.74,100500.0,15.4395,15.4477,15.423,15.423,100500.0
2010-03-29 10:15:00,18.74,18.76,18.73,18.74,170500.0,15.423,15.4395,15.4148,15.423,170500.0
2010-03-29 10:20:00,18.74,18.75,18.69,18.69,130800.0,15.423,15.4313,15.3819,15.3819,130800.0
2010-03-29 10:25:00,18.69,18.73,18.69,18.71,172200.0,15.3819,15.4148,15.3819,15.3983,172200.0
2010-03-29 10:30:00,18.71,18.74,18.68,18.72,144100.0,15.3983,15.423,15.3736,15.4066,144100.0
2010-03-29 10:35:00,18.71,18.75,18.71,18.73,106700.0,15.3983,15.4313,15.3983,15.4148,106700.0
2010-03-29 10:40:00,18.72,18.75,18.71,18.73,89000.0,15.4066,15.4313,15.3983,15.4148,89000.0
2010-03-29 10:45:00,18.74,18.78,18.74,18.78,187800.0,15.423,15.4559,15.423,15.4559,187800.0
2010-03-29 10:50:00,18.77,18.77,18.74,18.74,48200.0,15.4477,15.4477,15.423,15.423,48200.0
2010-03-29 10:55:00,18.75,18.78,18.74,18.77,97000.0,15.4313,15.4559,15.423,15.4477,97000.0
2010-03-29 11:00:00,18.77,18.78,18.76,18.77,82900.0,15.4477,15.4559,15.4395,15.4477,82900.0
2010-03-29 11:05:00,18.77,18.78,18.76,18.77,37800.0,15.4477,15.4559,15.4395,15.4477,37800.0
2010-03-29 11:10:00,18.77,18.79,18.75,18.79,141800.0,15.4477,15.4642,15.4313,15.4642,141800.0
2010-03-29 11:15:00,18.79,18.8,18.77,18.77,42600.0,15.4642,15.4724,15.4477,15.4477,42600.0
2010-03-29 11:20:00,18.77,18.77,18.75,18.76,69600.0,15.4477,15.4477,15.4313,15.4395,69600.0
2010-03-29 11:25:00,18.76,18.77,18.75,18.75,28900.0,15.4395,15.4477,15.4313,15.4313,28900.0
2010-03-29 11:30:00,18.75,18.76,18.75,18.75,16100.0,15.4313,15.4395,15.4313,15.4313,16100.0
2010-03-29 11:35:00,18.75,18.75,18.72,18.72,64900.0,15.4313,15.4313,15.4066,15.4066,64900.0
2010-03-29 11:40:00,18.72,18.74,18.71,18.73,60900.0,15.4066,15.423,15.3983,15.4148,60900.0
2010-03-29 11:45:00,18.74,18.77,18.74,18.76,253300.0,15.423,15.4477,15.423,15.4395,253300.0
2010-03-29 11:50:00,18.75,18.76,18.75,18.76,77300.0,15.4313,15.4395,15.4313,15.4395,77300.0
2010-03-29 11:55:00,18.76,18.77,18.75,18.76,111000.0,15.4395,15.4477,15.4313,15.4395,111000.0
2010-03-29 12:00:00,18.76,18.77,18.75,18.76,53000.0,15.4395,15.4477,15.4313,15.4395,53000.0
2010-03-29 12:05:00,18.76,18.77,18.76,18.77,88700.0,15.4395,15.4477,15.4395,15.4477,88700.0
2010-03-29 12:10:00,18.76,18.78,18.76,18.77,77400.0,15.4395,15.4559,15.4395,15.4477,77400.0
2010-03-29 12:15:00,18.77,18.8,18.77,18.77,85800.0,15.4477,15.4724,15.4477,15.4477,85800.0
2010-03-29 12:20:00,18.76,18.76,18.75,18.75,19200.0,15.4395,15.4395,15.4313,15.4313,19200.0
2010-03-29 12:25:00,18.75,18.78,18.74,18.76,188100.0,15.4313,15.4559,15.423,15.4395,188100.0
2010-03-29 12:30:00,18.76,18.77,18.72,18.73,516700.0,15.4395,15.4477,15.4066,15.4148,516700.0
2010-03-29 12:35:00,18.74,18.74,18.73,18.73,199200.0,15.423,15.423,15.4148,15.4148,199200.0
2010-03-29 12:40:00,18.72,18.73,18.71,18.71,75700.0,15.4066,15.4148,15.3983,15.3983,75700.0
2010-03-29 12:45:00,18.71,18.73,18.7,18.71,107500.0,15.3983,15.4148,15.3901,15.3983,107500.0
2010-03-29 12:50:00,18.71,18.74,18.7,18.71,129200.0,15.3983,15.423,15.3901,15.3983,129200.0
2010-03-29 12:55:00,18.71,18.72,18.69,18.69,42900.0,15.3983,15.4066,15.3819,15.3819,42900.0
2010-03-29 13:00:00,18.7,18.72,18.69,18.72,52400.0,15.3901,15.4066,15.3819,15.4066,52400.0
2010-03-29 13:05:00,18.72,18.74,18.71,18.74,53000.0,15.4066,15.423,15.3983,15.423,53000.0
2010-03-29 13:10:00,18.74,18.76,18.73,18.73,96500.0,15.423,15.4395,15.4148,15.4148,96500.0
2010-03-29 13:15:00,18.73,18.73,18.72,18.72,42400.0,15.4148,15.4148,15.4066,15.4066,42400.0
2010-03-29 13:20:00,18.73,18.73,18.72,18.72,15700.0,15.4148,15.4148,15.4066,15.4066,15700.0
2010-03-29 13:25:00,18.73,18.74,18.72,18.72,41100.0,15.4148,15.423,15.4066,15.4066,41100.0
2010-03-29 13:30:00,18.72,18.74,18.72,18.73,73600.0,15.4066,15.423,15.4066,15.4148,73600.0
2010-03-29 13:35:00,18.72,18.74,18.72,18.74,73200.0,15.4066,15.423,15.4066,15.423,73200.0
2010-03-29 13:40:00,18.73,18.74,18.72,18.72,46900.0,15.4148,15.423,15.4066,15.4066,46900.0
2010-03-29 13:45:00,18.73,18.74,18.72,18.74,26100.0,15.4148,15.423,15.4066,15.423,26100.0
2010-03-29 13:50:00,18.73,18.74,18.73,18.74,5000.0,15.4148,15.423,15.4148,15.423,5000.0
2010-03-29 13:55:00,18.74,18.74,18.72,18.72,91500.0,15.423,15.423,15.4066,15.4066,91500.0
2010-03-29 14:00:00,18.72,18.73,18.71,18.73,51900.0,15.4066,15.4148,15.3983,15.4148,51900.0
2010-03-29 14:05:00,18.73,18.73,18.72,18.73,40400.0,15.4148,15.4148,15.4066,15.4148,40400.0
2010-03-29 14:10:00,18.73,18.73,18.72,18.73,83800.0,15.4148,15.4148,15.4066,15.4148,83800.0
2010-03-29 14:15:00,18.72,18.73,18.71,18.72,368400.0,15.4066,15.4148,15.3983,15.4066,368400.0
2010-03-29 14:20:00,18.73,18.73,18.71,18.73,46400.0,15.4148,15.4148,15.3983,15.4148,46400.0
2010-03-29 14:25:00,18.72,18.73,18.71,18.73,130800.0,15.4066,15.4148,15.3983,15.4148,130800.0
2010-03-29 14:30:00,18.73,18.75,18.73,18.74,19100.0,15.4148,15.4313,15.4148,15.423,19100.0
2010-03-29 14:35:00,18.74,18.76,18.73,18.76,83700.0,15.423,15.4395,15.4148,15.4395,83700.0
2010-03-29 14:40:00,18.76,18.79,18.75,18.76,300600.0,15.4395,15.4642,15.4313,15.4395,300600.0
2010-03-29 14:45:00,18.76,18.82,18.75,18.82,306200.0,15.4395,15.4889,15.4313,15.4889,306200.0
2010-03-29 14:50:00,18.82,18.82,18.8,18.82,86700.0,15.4889,15.4889,15.4724,15.4889,86700.0
2010-03-29 14:55:00,18.82,18.83,18.81,18.83,58000.0,15.4889,15.4971,15.4806,15.4971,58000.0
2010-03-29 15:00:00,18.82,18.84,18.8,18.81,125200.0,15.4889,15.5053,15.4724,15.4806,125200.0
2010-03-29 15:05:00,18.81,18.81,18.79,18.8,122400.0,15.4806,15.4806,15.4642,15.4724,122400.0
2010-03-29 15:10:00,18.79,18.82,18.79,18.82,134500.0,15.4642,15.4889,15.4642,15.4889,134500.0
2010-03-29 15:15:00,18.82,18.85,18.8,18.84,142200.0,15.4889,15.5136,15.4724,15.5053,142200.0
2010-03-29 15:20:00,18.84,18.85,18.82,18.83,171100.0,15.5053,15.5136,15.4889,15.4971,171100.0
2010-03-29 15:25:00,18.83,18.84,18.81,18.83,189200.0,15.4971,15.5053,15.4806,15.4971,189200.0
2010-03-29 15:30:00,18.82,18.83,18.82,18.82,86200.0,15.4889,15.4971,15.4889,15.4889,86200.0
2010-03-29 15:35:00,18.82,18.83,18.82,18.83,124100.0,15.4889,15.4971,15.4889,15.4971,124100.0
2010-03-29 15:40:00,18.82,18.85,18.82,18.84,212400.0,15.4889,15.5136,15.4889,15.5053,212400.0
2010-03-29 15:45:00,18.84,18.85,18.83,18.85,163100.0,15.5053,15.5136,15.4971,15.5136,163100.0
2010-03-29 15:50:00,18.85,18.86,18.78,18.8,680500.0,15.5136,15.5218,15.4559,15.4724,680500.0
2010-03-29 15:55:00,18.79,18.8,18.69,18.7,1736300.0,15.4642,15.4724,15.3819,15.3901,1736300.0
2010-03-30 09:30:00,18.7,18.8,18.66,18.79,110600.0,15.3901,15.4724,15.3572,15.4642,110600.0
2010-03-30 09:35:00,18.79,18.81,18.75,18.78,240600.0,15.4642,15.4806,15.4313,15.4559,240600.0
2010-03-30 09:40:00,18.79,18.81,18.75,18.78,297900.0,15.4642,15.4806,15.4313,15.4559,297900.0
2010-03-30 09:45:00,18.78,18.79,18.75,18.76,77300.0,15.4559,15.4642,15.4313,15.4395,77300.0
2010-03-30 09:50:00,18.76,18.78,18.7,18.76,267500.0,15.4395,15.4559,15.3901,15.4395,267500.0
2010-03-30 09:55:00,18.76,18.78,18.73,18.78,147500.0,15.4395,15.4559,15.4148,15.4559,147500.0
2010-03-30 10:00:00,18.78,18.79,18.7,18.72,209700.0,15.4559,15.4642,15.3901,15.4066,209700.0
2010-03-30 10:05:00,18.72,18.73,18.71,18.72,43200.0,15.4066,15.4148,15.3983,15.4066,43200.0
2010-03-30 10:10:00,18.72,18.73,18.71,18.73,31900.0,15.4066,15.4148,15.3983,15.4148,31900.0
2010-03-30 10:15:00,18.73,18.76,18.72,18.73,79300.0,15.4148,15.4395,15.4066,15.4148,79300.0
2010-03-30 10:20:00,18.74,18.74,18.69,18.7,80500.0,15.423,15.423,15.3819,15.3901,80500.0
2010-03-30 10:25:00,18.7,18.7,18.68,18.69,26800.0,15.3901,15.3901,15.3736,15.3819,26800.0
2010-03-30 10:30:00,18.69,18.7,18.69,18.69,23400.0,15.3819,15.3901,15.3819,15.3819,23400.0
2010-03-30 10:35:00,18.7,18.7,18.68,18.69,73300.0,15.3901,15.3901,15.3736,15.3819,73300.0
2010-03-30 10:40:00,18.69,18.7,18.67,18.67,42100.0,15.3819,15.3901,15.3654,15.3654,42100.0
2010-03-30 10:45:00,18.67,18.67,18.64,18.64,33300.0,15.3654,15.3654,15.3407,15.3407,33300.0
2010-03-30 10:50:00,18.64,18.65,18.63,18.65,59600.0,15.3407,15.349,15.3325,15.349,59600.0
2010-03-30 10:55:00,18.64,18.66,18.63,18.64,48400.0,15.3407,15.3572,15.3325,15.3407,48400.0
2010-03-30 11:00:00,18.64,18.64,18.57,18.58,112900.0,15.3407,15.3407,15.2831,15.2913,112900.0
2010-03-30 11:05:00,18.57,18.59,18.56,18.57,91500.0,15.2831,15.2996,15.2749,15.2831,91500.0
2010-03-30 11:10:00,18.57,18.61,18.55,18.61,249300.0,15.2831,15.316,15.2667,15.316,249300.0
2010-03-30 11:15:00,18.61,18.62,18.59,18.6,113400.0,15.316,15.3243,15.2996,15.3078,113400.0
2010-03-30 11:20:00,18.6,18.62,18.58,18.59,149900.0,15.3078,15.3243,15.2913,15.2996,149900.0
2010-03-30 11:25:00,18.59,18.6,18.58,18.6,59700.0,15.2996,15.3078,15.2913,15.3078,59700.0
2010-03-30 11:30:00,18.6,18.6,18.58,18.58,76800.0,15.3078,15.3078,15.2913,15.2913,76800.0
2010-03-30 11:35:00,18.58,18.59,18.56,18.58,95300.0,15.2913,15.2996,15.2749,15.2913,95300.0
2010-03-30 11:40:00,18.58,18.65,18.58,18.65,125700.0,15.2913,15.349,15.2913,15.349,125700.0
2010-03-30 11:45:00,18.64,18.65,18.63,18.64,67600.0,15.3407,15.349,15.3325,15.3407,67600.0
2010-03-30 11:50:00,18.65,18.65,18.62,18.63,57300.0,15.349,15.349,15.3243,15.3325,57300.0
2010-03-30 11:55:00,18.62,18.63,18.6,18.61,73000.0,15.3243,15.3325,15.3078,15.316,73000.0
2010-03-30 12:00:00,18.61,18.64,18.6,18.63,88800.0,15.316,15.3407,15.3078,15.3325,88800.0
2010-03-30 12:05:00,18.64,18.64,18.6,18.61,86100.0,15.3407,15.3407,15.3078,15.316,86100.0
2010-03-30 12:10:00,18.61,18.61,18.58,18.59,88200.0,15.316,15.316,15.2913,15.2996,88200.0
2010-03-30 12:15:00,18.59,18.59,18.57,18.58,33400.0,15.2996,15.2996,15.2831,15.2913,33400.0
2010-03-30 12:20:00,18.58,18.6,18.57,18.6,36500.0,15.2913,15.3078,15.2831,15.3078,36500.0
2010-03-30 12:25:00,18.6,18.65,18.59,18.64,38800.0,15.3078,15.349,15.2996,15.3407,38800.0
2010-03-30 12:30:00,18.65,18.65,18.64,18.64,6700.0,15.349,15.349,15.3407,15.3407,6700.0
2010-03-30 12:35:00,18.65,18.65,18.63,18.63,70800.0,15.349,15.349,15.3325,15.3325,70800.0
2010-03-30 12:40:00,18.64,18.66,18.64,18.66,47100.0,15.3407,15.3572,15.3407,15.3572,47100.0
2010-03-30 12:45:00,18.66,18.66,18.63,18.64,25400.0,15.3572,15.3572,15.3325,15.3407,25400.0
2010-03-30 12:50:00,18.64,18.65,18.63,18.65,28000.0,15.3407,15.349,15.3325,15.349,28000.0
2010-03-30 12:55:00,18.64,18.66,18.64,18.66,24800.0,15.3407,15.3572,15.3407,15.3572,24800.0
2010-03-30 13:00:00,18.66,18.66,18.62,18.62,69500.0,15.3572,15.3572,15.3243,15.3243,69500.0
2010-03-30 13:05:00,18.63,18.64,18.62,18.64,16000.0,15.3325,15.3407,15.3243,15.3407,16000.0
2010-03-30 13:10:00,18.63,18.64,18.63,18.63,8000.0,15.3325,15.3407,15.3325,15.3325,8000.0
2010-03-30 13:15:00,18.63,18.64,18.63,18.64,12900.0,15.3325,15.3407,15.3325,15.3407,12900.0
2010-03-30 13:20:00,18.64,18.64,18.61,18.61,27400.0,15.3407,15.3407,15.316,15.316,27400.0
2010-03-30 13:25:00,18.61,18.62,18.6,18.62,33000.0,15.316,15.3243,15.3078,15.3243,33000.0
2010-03-30 13:30:00,18.61,18.62,18.61,18.62,23000.0,15.316,15.3243,15.316,15.3243,23000.0
2010-03-30 13:35:00,18.62,18.63,18.61,18.62,88100.0,15.3243,15.3325,15.316,15.3243,88100.0
2010-03-30 13:40:00,18.62,18.63,18.62,18.62,24200.0,15.3243,15.3325,15.3243,15.3243,24200.0
2010-03-30 13:45:00,18.63,18.63,18.6,18.61,165000.0,15.3325,15.3325,15.3078,15.316,165000.0
2010-03-30 13:50:00,18.61,18.62,18.61,18.62,8100.0,15.316,15.3243,15.316,15.3243,8100.0
2010-03-30 13:55:00,18.61,18.63,18.61,18.61,76000.0,15.316,15.3325,15.316,15.316,76000.0
2010-03-30 14:00:00,18.61,18.62,18.58,18.59,93700.0,15.316,15.3243,15.2913,15.2996,93700.0
2010-03-30 14:05:00,18.59,18.6,18.58,18.6,58100.0,15.2996,15.3078,15.2913,15.3078,58100.0
2010-03-30 14:10:00,18.6,18.61,18.59,18.61,46100.0,15.3078,15.316,15.2996,15.316,46100.0
2010-03-30 14:15:00,18.61,18.61,18.59,18.6,68400.0,15.316,15.316,15.2996,15.3078,68400.0
2010-03-30 14:20:00,18.59,18.61,18.59,18.6,35700.0,15.2996,15.316,15.2996,15.3078,35700.0
2010-03-30 14:25:00,18.59,18.61,18.58,18.6,251200.0,15.2996,15.316,15.2913,15.3078,251200.0
2010-03-30 14:30:00,18.61,18.66,18.6,18.66,64800.0,15.316,15.3572,15.3078,15.3572,64800.0
2010-03-30 14:35:00,18.66,18.69,18.66,18.69,56200.0,15.3572,15.3819,15.3572,15.3819,56200.0
2010-03-30 14:40:00,18.69,18.7,18.68,18.68,135600.0,15.3819,15.3901,15.3736,15.3736,135600.0
2010-03-30 14:45:00,18.68,18.73,18.68,18.72,71000.0,15.3736,15.4148,15.3736,15.4066,71000.0
2010-03-30 14:50:00,18.72,18.76,18.72,18.76,411300.0,15.4066,15.4395,15.4066,15.4395,411300.0
2010-03-30 14:55:00,18.75,18.76,18.71,18.71,109900.0,15.4313,15.4395,15.3983,15.3983,109900.0
2010-03-30 15:00:00,18.72,18.73,18.72,18.73,43500.0,15.4066,15.4148,15.4066,15.4148,43500.0
2010-03-30 15:05:00,18.72,18.73,18.7,18.7,76100.0,15.4066,15.4148,15.3901,15.3901,76100.0
2010-03-30 15:10:00,18.7,18.71,18.7,18.71,27300.0,15.3901,15.3983,15.3901,15.3983,27300.0
2010-03-30 15:15:00,18.71,18.73,18.7,18.73,116200.0,15.3983,15.4148,15.3901,15.4148,116200.0
2010-03-30 15:20:00,18.72,18.73,18.72,18.73,81200.0,15.4066,15.4148,15.4066,15.4148,81200.0
2010-03-30 15:25:00,18.72,18.78,18.72,18.77,384700.0,15.4066,15.4559,15.4066,15.4477,384700.0
2010-03-30 15:30:00,18.78,18.79,18.76,18.77,304000.0,15.4559,15.4642,15.4395,15.4477,304000.0
2010-03-30 15:35:00,18.77,18.78,18.76,18.76,128600.0,15.4477,15.4559,15.4395,15.4395,128600.0
2010-03-30 15:40:00,18.76,18.76,18.74,18.75,213300.0,15.4395,15.4395,15.423,15.4313,213300.0
2010-03-30 15:45:00,18.75,18.75,18.71,18.71,226200.0,15.4313,15.4313,15.3983,15.3983,226200.0
2010-03-30 15:50:00,18.72,18.74,18.71,18.74,305000.0,15.4066,15.423,15.3983,15.423,305000.0
2010-03-30 15:55:00,18.74,18.74,18.73,18.73,487100.0,15.423,15.423,15.4148,15.4148,487100.0
2010-03-31 09:30:00,18.69,18.7,18.52,18.6,98700.0,15.3819,15.3901,15.242,15.3078,98700.0
2010-03-31 09:35:00,18.61,18.66,18.61,18.64,79700.0,15.316,15.3572,15.316,15.3407,79700.0
2010-03-31 09:40:00,18.65,18.69,18.59,18.6,109700.0,15.349,15.3819,15.2996,15.3078,109700.0
2010-03-31 09:45:00,18.59,18.63,18.56,18.57,58200.0,15.2996,15.3325,15.2749,15.2831,58200.0
2010-03-31 09:50:00,18.56,18.67,18.56,18.66,46900.0,15.2749,15.3654,15.2749,15.3572,46900.0
2010-03-31 09:55:00,18.67,18.67,18.58,18.62,213200.0,15.3654,15.3654,15.2913,15.3243,213200.0
2010-03-31 10:00:00,18.62,18.63,18.61,18.63,83200.0,15.3243,15.3325,15.316,15.3325,83200.0
2010-03-31 10:05:00,18.63,18.65,18.61,18.65,49300.0,15.3325,15.349,15.316,15.349,49300.0
2010-03-31 10:10:00,18.65,18.65,18.62,18.65,141900.0,15.349,15.349,15.3243,15.349,141900.0
2010-03-31 10:15:00,18.64,18.65,18.61,18.61,59100.0,15.3407,15.349,15.316,15.316,59100.0
2010-03-31 10:20:00,18.62,18.7,18.61,18.7,162000.0,15.3243,15.3901,15.316,15.3901,162000.0
2010-03-31 10:25:00,18.69,18.71,18.68,18.71,77900.0,15.3819,15.3983,15.3736,15.3983,77900.0
2010-03-31 10:30:00,18.71,18.73,18.67,18.69,201800.0,15.3983,15.4148,15.3654,15.3819,201800.0
2010-03-31 10:35:00,18.69,18.71,18.68,18.71,56700.0,15.3819,15.3983,15.3736,15.3983,56700.0
2010-03-31 10:40:00,18.71,18.72,18.67,18.68,74800.0,15.3983,15.4066,15.3654,15.3736,74800.0
2010-03-31 10:45:00,18.68,18.68,18.66,18.67,44500.0,15.3736,15.3736,15.3572,15.3654,44500.0
2010-03-31 10:50:00,18.67,18.68,18.65,18.65,73100.0,15.3654,15.3736,15.349,15.349,73100.0
2010-03-31 10:55:00,18.66,18.68,18.65,18.68,43600.0,15.3572,15.3736,15.349,15.3736,43600.0
2010-03-31 11:00:00,18.67,18.67,18.65,18.66,69100.0,15.3654,15.3654,15.349,15.3572,69100.0
2010-03-31 11:05:00,18.67,18.71,18.66,18.7,75200.0,15.3654,15.3983,15.3572,15.3901,75200.0
2010-03-31 11:10:00,18.7,18.71,18.62,18.62,443700.0,15.3901,15.3983,15.3243,15.3243,443700.0
2010-03-31 11:15:00,18.62,18.63,18.55,18.56,242200.0,15.3243,15.3325,15.2667,15.2749,242200.0
2010-03-31 11:20:00,18.56,18.59,18.54,18.58,155100.0,15.2749,15.2996,15.2584,15.2913,155100.0
2010-03-31 11:25:00,18.58,18.6,18.57,18.57,420300.0,15.2913,15.3078,15.2831,15.2831,420300.0
2010-03-31 11:30:00,18.58,18.59,18.57,18.58,95900.0,15.2913,15.2996,15.2831,15.2913,95900.0
2010-03-31 11:35:00,18.58,18.59,18.56,18.56,76300.0,15.2913,15.2996,15.2749,15.2749,76300.0
2010-03-31 11:40:00,18.56,18.59,18.54,18.56,207600.0,15.2749,15.2996,15.2584,15.2749,207600.0
2010-03-31 11:45:00,18.56,18.59,18.56,18.58,48500.0,15.2749,15.2996,15.2749,15.2913,48500.0
2010-03-31 11:50:00,18.58,18.6,18.57,18.59,109800.0,15.2913,15.3078,15.2831,15.2996,109800.0
2010-03-31 11:55:00,18.6,18.6,18.58,18.6,68200.0,15.3078,15.3078,15.2913,15.3078,68200.0
2010-03-31 12:00:00,18.59,18.6,18.56,18.58,61700.0,15.2996,15.3078,15.2749,15.2913,61700.0
2010-03-31 12:05:00,18.57,18.59,18.57,18.58,20500.0,15.2831,15.2996,15.2831,15.2913,20500.0
2010-03-31 12:10:00,18.58,18.59,18.57,18.58,10700.0,15.2913,15.2996,15.2831,15.2913,10700.0
2010-03-31 12:15:00,18.59,18.59,18.58,18.59,18100.0,15.2996,15.2996,15.2913,15.2996,18100.0
2010-03-31 12:20:00,18.59,18.62,18.56,18.57,240600.0,15.2996,15.3243,15.2749,15.2831,240600.0
2010-03-31 12:25:00,18.58,18.6,18.57,18.59,143400.0,15.2913,15.3078,15.2831,15.2996,143400.0
2010-03-31 12:30:00,18.59,18.59,18.58,18.59,45600.0,15.2996,15.2996,15.2913,15.2996,45600.0
2010-03-31 12:35:00,18.59,18.59,18.58,18.58,24700.0,15.2996,15.2996,15.2913,15.2913,24700.0
2010-03-31 12:40:00,18.59,18.62,18.58,18.6,214300.0,15.2996,15.3243,15.2913,15.3078,214300.0
2010-03-31 12:45:00,18.61,18.61,18.58,18.59,146300.0,15.316,15.316,15.2913,15.2996,146300.0
2010-03-31 12:50:00,18.59,18.6,18.58,18.58,160300.0,15.2996,15.3078,15.2913,15.2913,160300.0
2010-03-31 12:55:00,18.58,18.59,18.56,18.57,65900.0,15.2913,15.2996,15.2749,15.2831,65900.0
2010-03-31 13:00:00,18.57,18.58,18.56,18.58,136200.0,15.2831,15.2913,15.2749,15.2913,136200.0
2010-03-31 13:05:00,18.57,18.59,18.56,18.59,87000.0,15.2831,15.2996,15.2749,15.2996,87000.0
2010-03-31 13:10:00,18.58,18.59,18.57,18.58,143600.0,15.2913,15.2996,15.2831,15.2913,143600.0
2010-03-31 13:15:00,18.58,18.59,18.58,18.58,19500.0,15.2913,15.2996,15.2913,15.2913,19500.0
2010-03-31 13:20:00,18.58,18.59,18.57,18.58,64800.0,15.2913,15.2996,15.2831,15.2913,64800.0
2010-03-31 13:25:00,18.59,18.6,18.58,18.6,57700.0,15.2996,15.3078,15.2913,15.3078,57700.0
2010-03-31 13:30:00,18.59,18.6,18.58,18.59,47600.0,15.2996,15.3078,15.2913,15.2996,47600.0
2010-03-31 13:35:00,18.59,18.62,18.59,18.62,53800.0,15.2996,15.3243,15.2996,15.3243,53800.0
2010-03-31 13:40:00,18.61,18.64,18.61,18.64,204300.0,15.316,15.3407,15.316,15.3407,204300.0
2010-03-31 13:45:00,18.64,18.66,18.64,18.66,60000.0,15.3407,15.3572,15.3407,15.3572,60000.0
2010-03-31 13:50:00,18.65,18.66,18.64,18.66,47400.0,15.349,15.3572,15.3407,15.3572,47400.0
2010-03-31 13:55:00,18.65,18.66,18.64,18.65,29800.0,15.349,15.3572,15.3407,15.349,29800.0
2010-03-31 14:00:00,18.65,18.68,18.65,18.68,42200.0,15.349,15.3736,15.349,15.3736,42200.0
2010-03-31 14:05:00,18.67,18.71,18.67,18.7,58800.0,15.3654,15.3983,15.3654,15.3901,58800.0
2010-03-31 14:10:00,18.7,18.71,18.69,18.7,57900.0,15.3901,15.3983,15.3819,15.3901,57900.0
2010-03-31 14:15:00,18.71,18.72,18.7,18.72,68500.0,15.3983,15.4066,15.3901,15.4066,68500.0
2010-03-31 14:20:00,18.73,18.76,18.72,18.76,69400.0,15.4148,15.4395,15.4066,15.4395,69400.0
2010-03-31 14:25:00,18.76,18.77,18.76,18.77,93900.0,15.4395,15.4477,15.4395,15.4477,93900.0
2010-03-31 14:30:00,18.77,18.78,18.76,18.77,81700.0,15.4477,15.4559,15.4395,15.4477,81700.0
2010-03-31 14:35:00,18.77,18.78,18.76,18.76,134700.0,15.4477,15.4559,15.4395,15.4395,134700.0
2010-03-31 14:40:00,18.75,18.76,18.74,18.75,158100.0,15.4313,15.4395,15.423,15.4313,158100.0
2010-03-31 14:45:00,18.74,18.75,18.72,18.73,264600.0,15.423,15.4313,15.4066,15.4148,264600.0
2010-03-31 14:50:00,18.72,18.74,18.69,18.7,209100.0,15.4066,15.423,15.3819,15.3901,209100.0
2010-03-31 14:55:00,18.7,18.71,18.69,18.7,99200.0,15.3901,15.3983,15.3819,15.3901,99200.0
2010-03-31 15:00:00,18.71,18.72,18.69,18.7,85900.0,15.3983,15.4066,15.3819,15.3901,85900.0
2010-03-31 15:05:00,18.69,18.71,18.69,18.7,150800.0,15.3819,15.3983,15.3819,15.3901,150800.0
2010-03-31 15:10:00,18.69,18.7,18.68,18.7,97400.0,15.3819,15.3901,15.3736,15.3901,97400.0
2010-03-31 15:15:00,18.7,18.7,18.68,18.68,242200.0,15.3901,15.3901,15.3736,15.3736,242200.0
2010-03-31 15:20:00,18.68,18.69,18.62,18.63,162200.0,15.3736,15.3819,15.3243,15.3325,162200.0
2010-03-31 15:25:00,18.62,18.67,18.62,18.67,52300.0,15.3243,15.3654,15.3243,15.3654,52300.0
2010-03-31 15:30:00,18.66,18.67,18.64,18.66,203500.0,15.3572,15.3654,15.3407,15.3572,203500.0
2010-03-31 15:35:00,18.65,18.67,18.63,18.65,141200.0,15.349,15.3654,15.3325,15.349,141200.0
2010-03-31 15:40:00,18.64,18.68,18.64,18.68,185800.0,15.3407,15.3736,15.3407,15.3736,185800.0
2010-03-31 15:45:00,18.67,18.68,18.62,18.63,279000.0,15.3654,15.3736,15.3243,15.3325,279000.0
2010-03-31 15:50:00,18.64,18.69,18.63,18.67,166300.0,15.3407,15.3819,15.3325,15.3654,166300.0
2010-03-31 15:55:00,18.68,18.71,18.66,18.7,462200.0,15.3736,15.3983,15.3572,15.3901,462200.0
2010-04-01 09:30:00,18.76,18.97,18.76,18.97,262600.0,15.4395,15.6123,15.4395,15.6123,262600.0
2010-04-01 09:35:00,18.97,18.97,18.91,18.94,152600.0,15.6123,15.6123,15.5629,15.5876,152600.0
2010-04-01 09:40:00,18.93,18.95,18.79,18.81,359900.0,15.5794,15.5959,15.4642,15.4806,359900.0
2010-04-01 09:45:00,18.81,18.84,18.79,18.8,131000.0,15.4806,15.5053,15.4642,15.4724,131000.0
2010-04-01 09:50:00,18.79,18.8,18.74,18.74,181300.0,15.4642,15.4724,15.423,15.423,181300.0
2010-04-01 09:55:00,18.75,18.76,18.67,18.67,320400.0,15.4313,15.4395,15.3654,15.3654,320400.0
2010-04-01 10:00:00,18.68,18.75,18.68,18.75,319700.0,15.3736,15.4313,15.3736,15.4313,319700.0
2010-04-01 10:05:00,18.75,18.76,18.7,18.72,130300.0,15.4313,15.4395,15.3901,15.4066,130300.0
2010-04-01 10:10:00,18.71,18.74,18.71,18.73,42000.0,15.3983,15.423,15.3983,15.4148,42000.0
2010-04-01 10:15:00,18.74,18.74,18.7,18.72,86200.0,15.423,15.423,15.3901,15.4066,86200.0
2010-04-01 10:20:00,18.71,18.73,18.7,18.72,60100.0,15.3983,15.4148,15.3901,15.4066,60100.0
2010-04-01 10:25:00,18.72,18.74,18.68,18.73,166600.0,15.4066,15.423,15.3736,15.4148,166600.0
2010-04-01 10:30:00,18.73,18.74,18.67,18.67,106300.0,15.4148,15.423,15.3654,15.3654,106300.0
2010-04-01 10:35:00,18.67,18.69,18.66,18.69,98000.0,15.3654,15.3819,15.3572,15.3819,98000.0
2010-04-01 10:40:00,18.69,18.72,18.68,18.68,136800.0,15.3819,15.4066,15.3736,15.3736,136800.0
2010-04-01 10:45:00,18.68,18.68,18.66,18.66,27100.0,15.3736,15.3736,15.3572,15.3572,27100.0
2010-04-01 10:50:00,18.66,18.68,18.66,18.66,62300.0,15.3572,15.3736,15.3572,15.3572,62300.0
2010-04-01 10:55:00,18.66,18.67,18.64,18.65,82800.0,15.3572,15.3654,15.3407,15.349,82800.0
2010-04-01 11:00:00,18.64,18.65,18.64,18.65,62600.0,15.3407,15.349,15.3407,15.349,62600.0
2010-04-01 11:05:00,18.64,18.65,18.59,18.6,124700.0,15.3407,15.349,15.2996,15.3078,124700.0
2010-04-01 11:10:00,18.6,18.6,18.58,18.59,97500.0,15.3078,15.3078,15.2913,15.2996,97500.0
2010-04-01 11:15:00,18.6,18.63,18.59,18.62,92900.0,15.3078,15.3325,15.2996,15.3243,92900.0
2010-04-01 11:20:00,18.62,18.62,18.6,18.61,74100.0,15.3243,15.3243,15.3078,15.316,74100.0
2010-04-01 11:25:00,18.61,18.65,18.61,18.65,39000.0,15.316,15.349,15.316,15.349,39000.0
2010-04-01 11:30:00,18.65,18.66,18.63,18.64,38500.0,15.349,15.3572,15.3325,15.3407,38500.0
2010-04-01 11:35:00,18.64,18.64,18.61,18.63,102600.0,15.3407,15.3407,15.316,15.3325,102600.0
2010-04-01 11:40:00,18.63,18.63,18.6,18.6,55200.0,15.3325,15.3325,15.3078,15.3078,55200.0
2010-04-01 11:45:00,18.6,18.62,18.6,18.61,7700.0,15.3078,15.3243,15.3078,15.316,7700.0
2010-04-01 11:50:00,18.62,18.63,18.6,18.63,35000.0,15.3243,15.3325,15.3078,15.3325,35000.0
2010-04-01 11:55:00,18.63,18.63,18.62,18.62,43400.0,15.3325,15.3325,15.3243,15.3243,43400.0
2010-04-01 12:00:00,18.62,18.64,18.62,18.63,65300.0,15.3243,15.3407,15.3243,15.3325,65300.0
2010-04-01 12:05:00,18.63,18.65,18.62,18.65,32400.0,15.3325,15.349,15.3243,15.349,32400.0
2010-04-01 12:10:00,18.65,18.66,18.64,18.64,66400.0,15.349,15.3572,15.3407,15.3407,66400.0
2010-04-01 12:15:00,18.65,18.65,18.64,18.64,15800.0,15.349,15.349,15.3407,15.3407,15800.0
2010-04-01 12:20:00,18.65,18.67,18.64,18.66,49800.0,15.349,15.3654,15.3407,15.3572,49800.0
2010-04-01 12:25:00,18.67,18.68,18.66,18.67,46800.0,15.3654,15.3736,15.3572,15.3654,46800.0
2010-04-01 12:30:00,18.68,18.68,18.67,18.68,14500.0,15.3736,15.3736,15.3654,15.3736,14500.0
2010-04-01 12:35:00,18.68,18.69,18.67,18.69,55000.0,15.3736,15.3819,15.3654,15.3819,55000.0
2010-04-01 12:40:00,18.69,18.71,18.68,18.68,114100.0,15.3819,15.3983,15.3736,15.3736,114100.0
2010-04-01 12:45:00,18.69,18.69,18.67,18.68,19100.0,15.3819,15.3819,15.3654,15.3736,19100.0
2010-04-01 12:50:00,18.67,18.68,18.65,18.65,139700.0,15.3654,15.3736,15.349,15.349,139700.0
2010-04-01 12:55:00,18.65,18.66,18.61,18.61,66800.0,15.349,15.3572,15.316,15.316,66800.0
2010-04-01 13:00:00,18.61,18.62,18.6,18.6,24300.0,15.316,15.3243,15.3078,15.3078,24300.0
2010-04-01 13:05:00,18.6,18.62,18.6,18.62,30500.0,15.3078,15.3243,15.3078,15.3243,30500.0
2010-04-01 13:10:00,18.61,18.64,18.61,18.61,85700.0,15.316,15.3407,15.316,15.316,85700.0
2010-04-01 13:15:00,18.62,18.62,18.59,18.59,34500.0,15.3243,15.3243,15.2996,15.2996,34500.0
2010-04-01 13:20:00,18.59,18.61,18.59,18.6,35600.0,15.2996,15.316,15.2996,15.3078,35600.0
2010-04-01 13:25:00,18.6,18.61,18.6,18.6,31100.0,15.3078,15.316,15.3078,15.3078,31100.0
2010-04-01 13:30:00,18.61,18.61,18.6,18.61,44100.0,15.316,15.316,15.3078,15.316,44100.0
2010-04-01 13:35:00,18.61,18.62,18.6,18.61,27300.0,15.316,15.3243,15.3078,15.316,27300.0
2010-04-01 13:40:00,18.61,18.62,18.55,18.55,103300.0,15.316,15.3243,15.2667,15.2667,103300.0
2010-04-01 13:45:00,18.55,18.55,18.47,18.5,235300.0,15.2667,15.2667,15.2008,15.2255,235300.0
2010-04-01 13:50:00,18.49,18.5,18.47,18.47,68900.0,15.2173,15.2255,15.2008,15.2008,68900.0
2010-04-01 13:55:00,18.47,18.49,18.45,18.49,101400.0,15.2008,15.2173,15.1844,15.2173,101400.0
2010-04-01 14:00:00,18.49,18.49,18.45,18.46,109200.0,15.2173,15.2173,15.1844,15.1926,109200.0
2010-04-01 14:05:00,18.46,18.47,18.42,18.45,106200.0,15.1926,15.2008,15.1597,15.1844,106200.0
2010-04-01 14:10:00,18.45,18.48,18.45,18.46,83400.0,15.1844,15.209,15.1844,15.1926,83400.0
2010-04-01 14:15:00,18.46,18.49,18.45,18.49,104700.0,15.1926,15.2173,15.1844,15.2173,104700.0
2010-04-01 14:20:00,18.49,18.5,18.48,18.5,43400.0,15.2173,15.2255,15.209,15.2255,43400.0
2010-04-01 14:25:00,18.49,18.49,18.47,18.47,165000.0,15.2173,15.2173,15.2008,15.2008,165000.0
2010-04-01 14:30:00,18.47,18.47,18.43,18.44,205200.0,15.2008,15.2008,15.1679,15.1761,205200.0
2010-04-01 14:35:00,18.43,18.44,18.4,18.4,117600.0,15.1679,15.1761,15.1432,15.1432,117600.0
2010-04-01 14:40:00,18.41,18.42,18.39,18.4,149900.0,15.1514,15.1597,15.135,15.1432,149900.0
2010-04-01 14:45:00,18.41,18.46,18.4,18.45,303000.0,15.1514,15.1926,15.1432,15.1844,303000.0
2010-04-01 14:50:00,18.45,18.49,18.44,18.45,185400.0,15.1844,15.2173,15.1761,15.1844,185400.0
2010-04-01 14:55:00,18.46,18.47,18.44,18.47,141600.0,15.1926,15.2008,15.1761,15.2008,141600.0
2010-04-01 15:00:00,18.46,18.49,18.46,18.48,91400.0,15.1926,15.2173,15.1926,15.209,91400.0
2010-04-01 15:05:00,18.49,18.5,18.45,18.46,321900.0,15.2173,15.2255,15.1844,15.1926,321900.0
2010-04-01 15:10:00,18.47,18.5,18.46,18.5,152200.0,15.2008,15.2255,15.1926,15.2255,152200.0
2010-04-01 15:15:00,18.5,18.52,18.47,18.47,79700.0,15.2255,15.242,15.2008,15.2008,79700.0
2010-04-01 15:20:00,18.48,18.51,18.47,18.48,86900.0,15.209,15.2337,15.2008,15.209,86900.0
2010-04-01 15:25:00,18.49,18.49,18.48,18.49,12600.0,15.2173,15.2173,15.209,15.2173,12600.0
2010-04-01 15:30:00,18.49,18.54,18.48,18.54,100400.0,15.2173,15.2584,15.209,15.2584,100400.0
2010-04-01 15:35:00,18.54,18.55,18.53,18.55,51500.0,15.2584,15.2667,15.2502,15.2667,51500.0
2010-04-01 15:40:00,18.54,18.57,18.54,18.57,82700.0,15.2584,15.2831,15.2584,15.2831,82700.0
2010-04-01 15:45:00,18.57,18.59,18.56,18.59,157400.0,15.2831,15.2996,15.2749,15.2996,157400.0
2010-04-01 15:50:00,18.59,18.6,18.59,18.6,303400.0,15.2996,15.3078,15.2996,15.3078,303400.0
2010-04-01 15:55:00,18.59,18.62,18.59,18.61,493900.0,15.2996,15.3243,15.2996,15.316,493900.0
2010-04-05 09:30:00,18.63,18.63,18.54,18.54,181900.0,15.3325,15.3325,15.2584,15.2584,181900.0
2010-04-05 09:35:00,18.54,18.55,18.51,18.52,95600.0,15.2584,15.2667,15.2337,15.242,95600.0
2010-04-05 09:40:00,18.53,18.56,18.53,18.55,103100.0,15.2502,15.2749,15.2502,15.2667,103100.0
2010-04-05 09:45:00,18.56,18.58,18.54,18.56,114100.0,15.2749,15.2913,15.2584,15.2749,114100.0
2010-04-05 09:50:00,18.57,18.57,18.54,18.56,99800.0,15.2831,15.2831,15.2584,15.2749,99800.0
2010-04-05 09:55:00,18.55,18.59,18.55,18.56,88800.0,15.2667,15.2996,15.2667,15.2749,88800.0
2010-04-05 10:00:00,18.57,18.59,18.57,18.59,54900.0,15.2831,15.2996,15.2831,15.2996,54900.0
2010-04-05 10:05:00,18.59,18.61,18.58,18.59,54600.0,15.2996,15.316,15.2913,15.2996,54600.0
2010-04-05 10:10:00,18.6,18.61,18.58,18.58,63100.0,15.3078,15.316,15.2913,15.2913,63100.0
2010-04-05 10:15:00,18.58,18.59,18.56,18.57,243000.0,15.2913,15.2996,15.2749,15.2831,243000.0
2010-04-05 10:20:00,18.57,18.59,18.56,18.58,102400.0,15.2831,15.2996,15.2749,15.2913,102400.0
2010-04-05 10:25:00,18.58,18.63,18.58,18.61,228900.0,15.2913,15.3325,15.2913,15.316,228900.0
2010-04-05 10:30:00,18.61,18.62,18.59,18.62,66700.0,15.316,15.3243,15.2996,15.3243,66700.0
2010-04-05 10:35:00,18.62,18.66,18.62,18.64,123200.0,15.3243,15.3572,15.3243,15.3407,123200.0
2010-04-05 10:40:00,18.63,18.69,18.63,18.69,126200.0,15.3325,15.3819,15.3325,15.3819,126200.0
2010-04-05 10:45:00,18.68,18.69,18.65,18.65,56200.0,15.3736,15.3819,15.349,15.349,56200.0
2010-04-05 10:50:00,18.64,18.65,18.63,18.63,19800.0,15.3407,15.349,15.3325,15.3325,19800.0
2010-04-05 10:55:00,18.64,18.66,18.63,18.65,47700.0,15.3407,15.3572,15.3325,15.349,47700.0
2010-04-05 11:00:00,18.65,18.66,18.61,18.66,268100.0,15.349,15.3572,15.316,15.3572,268100.0
2010-04-05 11:05:00,18.66,18.66,18.65,18.66,14900.0,15.3572,15.3572,15.349,15.3572,14900.0
2010-04-05 11:10:00,18.66,18.68,18.65,18.67,28100.0,15.3572,15.3736,15.349,15.3654,28100.0
2010-04-05 11:15:00,18.68,18.68,18.66,18.66,76800.0,15.3736,15.3736,15.3572,15.3572,76800.0
2010-04-05 11:20:00,18.67,18.7,18.66,18.69,116700.0,15.3654,15.3901,15.3572,15.3819,116700.0
2010-04-05 11:25:00,18.69,18.69,18.66,18.68,56100.0,15.3819,15.3819,15.3572,15.3736,56100.0
2010-04-05 11:30:00,18.68,18.69,18.65,18.65,51900.0,15.3736,15.3819,15.349,15.349,51900.0
2010-04-05 11:35:00,18.66,18.66,18.64,18.65,86900.0,15.3572,15.3572,15.3407,15.349,86900.0
2010-04-05 11:40:00,18.66,18.69,18.65,18.69,76100.0,15.3572,15.3819,15.349,15.3819,76100.0
2010-04-05 11:45:00,18.69,18.7,18.67,18.69,76700.0,15.3819,15.3901,15.3654,15.3819,76700.0
2010-04-05 11:50:00,18.69,18.73,18.69,18.73,320400.0,15.3819,15.4148,15.3819,15.4148,320400.0
2010-04-05 11:55:00,18.73,18.73,18.71,18.71,37100.0,15.4148,15.4148,15.3983,15.3983,37100.0
2010-04-05 12:00:00,18.72,18.72,18.71,18.71,15900.0,15.4066,15.4066,15.3983,15.3983,15900.0
2010-04-05 12:05:00,18.72,18.72,18.71,18.71,15400.0,15.4066,15.4066,15.3983,15.3983,15400.0
2010-04-05 12:10:00,18.71,18.72,18.7,18.72,55800.0,15.3983,15.4066,15.3901,15.4066,55800.0
2010-04-05 12:15:00,18.72,18.72,18.7,18.71,40800.0,15.4066,15.4066,15.3901,15.3983,40800.0
2010-04-05 12:20:00,18.7,18.71,18.69,18.7,119000.0,15.3901,15.3983,15.3819,15.3901,119000.0
2010-04-05 12:25:00,18.71,18.73,18.7,18.73,41500.0,15.3983,15.4148,15.3901,15.4148,41500.0
2010-04-05 12:30:00,18.73,18.75,18.72,18.72,74200.0,15.4148,15.4313,15.4066,15.4066,74200.0
2010-04-05 12:35:00,18.73,18.74,18.71,18.72,95400.0,15.4148,15.423,15.3983,15.4066,95400.0
2010-04-05 12:40:00,18.72,18.74,18.71,18.72,79600.0,15.4066,15.423,15.3983,15.4066,79600.0
2010-04-05 12:45:00,18.73,18.75,18.71,18.73,103600.0,15.4148,15.4313,15.3983,15.4148,103600.0
2010-04-05 12:50:00,18.74,18.75,18.72,18.75,71900.0,15.423,15.4313,15.4066,15.4313,71900.0
2010-04-05 12:55:00,18.75,18.75,18.72,18.72,121100.0,15.4313,15.4313,15.4066,15.4066,121100.0
2010-04-05 13:00:00,18.72,18.75,18.71,18.73,116400.0,15.4066,15.4313,15.3983,15.4148,116400.0
2010-04-05 13:05:00,18.73,18.73,18.68,18.7,205600.0,15.4148,15.4148,15.3736,15.3901,205600.0
2010-04-05 13:10:00,18.71,18.72,18.65,18.68,1047200.0,15.3983,15.4066,15.349,15.3736,1047200.0
2010-04-05 13:15:00,18.68,18.69,18.68,18.68,45300.0,15.3736,15.3819,15.3736,15.3736,45300.0
2010-04-05 13:20:00,18.68,18.68,18.67,18.67,19200.0,15.3736,15.3736,15.3654,15.3654,19200.0
2010-04-05 13:25:00,18.68,18.7,18.67,18.7,68900.0,15.3736,15.3901,15.3654,15.3901,68900.0
2010-04-05 13:30:00,18.7,18.71,18.68,18.69,41000.0,15.3901,15.3983,15.3736,15.3819,41000.0
2010-04-05 13:35:00,18.68,18.69,18.64,18.65,96200.0,15.3736,15.3819,15.3407,15.349,96200.0
2010-04-05 13:40:00,18.65,18.72,18.64,18.65,220700.0,15.349,15.4066,15.3407,15.349,220700.0
2010-04-05 13:45:00,18.65,18.67,18.65,18.67,64300.0,15.349,15.3654,15.349,15.3654,64300.0
2010-04-05 13:50:00,18.66,18.67,18.65,18.67,55100.0,15.3572,15.3654,15.349,15.3654,55100.0
2010-04-05 13:55:00,18.67,18.67,18.64,18.67,54200.0,15.3654,15.3654,15.3407,15.3654,54200.0
2010-04-05 14:00:00,18.67,18.68,18.66,18.68,44200.0,15.3654,15.3736,15.3572,15.3736,44200.0
2010-04-05 14:05:00,18.68,18.69,18.67,18.68,117500.0,15.3736,15.3819,15.3654,15.3736,117500.0
2010-04-05 14:10:00,18.68,18.68,18.67,18.67,53000.0,15.3736,15.3736,15.3654,15.3654,53000.0
2010-04-05 14:15:00,18.68,18.68,18.66,18.66,64300.0,15.3736,15.3736,15.3572,15.3572,64300.0
2010-04-05 14:20:00,18.67,18.67,18.65,18.66,548900.0,15.3654,15.3654,15.349,15.3572,548900.0
2010-04-05 14:25:00,18.66,18.66,18.64,18.66,97700.0,15.3572,15.3572,15.3407,15.3572,97700.0
2010-04-05 14:30:00,18.66,18.66,18.63,18.64,146900.0,15.3572,15.3572,15.3325,15.3407,146900.0
2010-04-05 14:35:00,18.64,18.67,18.63,18.67,175500.0,15.3407,15.3654,15.3325,15.3654,175500.0
2010-04-05 14:40:00,18.67,18.7,18.66,18.7,80200.0,15.3654,15.3901,15.3572,15.3901,80200.0
2010-04-05 14:45:00,18.7,18.71,18.69,18.7,154500.0,15.3901,15.3983,15.3819,15.3901,154500.0
2010-04-05 14:50:00,18.7,18.7,18.68,18.68,175700.0,15.3901,15.3901,15.3736,15.3736,175700.0
2010-04-05 14:55:00,18.68,18.69,18.67,18.67,109500.0,15.3736,15.3819,15.3654,15.3654,109500.0
2010-04-05 15:00:00,18.68,18.69,18.67,18.69,116800.0,15.3736,15.3819,15.3654,15.3819,116800.0
2010-04-05 15:05:00,18.69,18.69,18.67,18.67,120600.0,15.3819,15.3819,15.3654,15.3654,120600.0
2010-04-05 15:10:00,18.68,18.71,18.67,18.71,172100.0,15.3736,15.3983,15.3654,15.3983,172100.0
2010-04-05 15:15:00,18.71,18.76,18.7,18.76,384600.0,15.3983,15.4395,15.3901,15.4395,384600.0
2010-04-05 15:20:00,18.75,18.77,18.75,18.76,200700.0,15.4313,15.4477,15.4313,15.4395,200700.0
2010-04-05 15:25:00,18.76,18.78,18.76,18.76,270700.0,15.4395,15.4559,15.4395,15.4395,270700.0
2010-04-05 15:30:00,18.76,18.77,18.71,18.73,190600.0,15.4395,15.4477,15.3983,15.4148,190600.0
2010-04-05 15:35:00,18.73,18.75,18.72,18.75,142600.0,15.4148,15.4313,15.4066,15.4313,142600.0
2010-04-05 15:40:00,18.75,18.76,18.74,18.75,209900.0,15.4313,15.4395,15.423,15.4313,209900.0
2010-04-05 15:45:00,18.75,18.8,18.74,18.79,183200.0,15.4313,15.4724,15.423,15.4642,183200.0
2010-04-05 15:50:00,18.79,18.82,18.78,18.82,318600.0,15.4642,15.4889,15.4559,15.4889,318600.0
2010-04-05 15:55:00,18.82,18.89,18.81,18.88,1280900.0,15.4889,15.5465,15.4806,15.5382,1280900.0
2010-04-06 09:30:00,18.9,19.01,18.89,18.96,296100.0,15.5547,15.6452,15.5465,15.6041,296100.0
2010-04-06 09:35:00,18.97,18.97,18.85,18.86,118600.0,15.6123,15.6123,15.5136,15.5218,118600.0
2010-04-06 09:40:00,18.86,18.86,18.82,18.83,65700.0,15.5218,15.5218,15.4889,15.4971,65700.0
2010-04-06 09:45:00,18.83,18.83,18.78,18.8,95100.0,15.4971,15.4971,15.4559,15.4724,95100.0
2010-04-06 09:50:00,18.79,18.8,18.75,18.77,140400.0,15.4642,15.4724,15.4313,15.4477,140400.0
2010-04-06 09:55:00,18.78,18.81,18.77,18.8,161200.0,15.4559,15.4806,15.4477,15.4724,161200.0
2010-04-06 10:00:00,18.79,18.83,18.78,18.83,184600.0,15.4642,15.4971,15.4559,15.4971,184600.0
2010-04-06 10:05:00,18.82,18.83,18.82,18.83,95100.0,15.4889,15.4971,15.4889,15.4971,95100.0
2010-04-06 10:10:00,18.83,18.89,18.83,18.89,73700.0,15.4971,15.5465,15.4971,15.5465,73700.0
2010-04-06 10:15:00,18.89,18.93,18.88,18.91,176400.0,15.5465,15.5794,15.5382,15.5629,176400.0
2010-04-06 10:20:00,18.91,18.94,18.9,18.94,85900.0,15.5629,15.5876,15.5547,15.5876,85900.0
2010-04-06 10:25:00,18.93,18.94,18.93,18.93,67500.0,15.5794,15.5876,15.5794,15.5794,67500.0
2010-04-06 10:30:00,18.93,18.99,18.93,18.97,169700.0,15.5794,15.6288,15.5794,15.6123,169700.0
2010-04-06 10:35:00,18.98,18.98,18.96,18.98,168400.0,15.6205,15.6205,15.6041,15.6205,168400.0
2010-04-06 10:40:00,18.97,19.08,18.97,19.07,486600.0,15.6123,15.7028,15.6123,15.6946,486600.0
2010-04-06 10:45:00,19.07,19.08,19.02,19.05,185000.0,15.6946,15.7028,15.6535,15.6782,185000.0
2010-04-06 10:50:00,19.05,19.05,19.03,19.04,82300.0,15.6782,15.6782,15.6617,15.6699,82300.0
2010-04-06 10:55:00,19.05,19.07,19.03,19.06,101300.0,15.6782,15.6946,15.6617,15.6864,101300.0
2010-04-06 11:00:00,19.07,19.08,19.05,19.07,223300.0,15.6946,15.7028,15.6782,15.6946,223300.0
2010-04-06 11:05:00,19.06,19.07,19.06,19.06,55900.0,15.6864,15.6946,15.6864,15.6864,55900.0
2010-04-06 11:10:00,19.06,19.1,19.06,19.09,123000.0,15.6864,15.7193,15.6864,15.7111,123000.0
2010-04-06 11:15:00,19.09,19.1,19.09,19.1,42500.0,15.7111,15.7193,15.7111,15.7193,42500.0
2010-04-06 11:20:00,19.1,19.1,19.09,19.1,67500.0,15.7193,15.7193,15.7111,15.7193,67500.0
2010-04-06 11:25:00,19.09,19.16,19.09,19.16,252900.0,15.7111,15.7687,15.7111,15.7687,252900.0
2010-04-06 11:30:00,19.16,19.24,19.16,19.24,401500.0,15.7687,15.8345,15.7687,15.8345,401500.0
2010-04-06 11:35:00,19.23,19.25,19.19,19.24,287700.0,15.8263,15.8428,15.7934,15.8345,287700.0
2010-04-06 11:40:00,19.24,19.28,19.24,19.28,128400.0,15.8345,15.8674,15.8345,15.8674,128400.0
2010-04-06 11:45:00,19.28,19.33,19.27,19.33,473600.0,15.8674,15.9086,15.8592,15.9086,473600.0
2010-04-06 11:50:00,19.33,19.34,19.25,19.25,342800.0,15.9086,15.9168,15.8428,15.8428,342800.0
2010-04-06 11:55:00,19.25,19.26,19.21,19.21,520700.0,15.8428,15.851,15.8098,15.8098,520700.0
2010-04-06 12:00:00,19.21,19.22,19.19,19.2,175800.0,15.8098,15.8181,15.7934,15.8016,175800.0
2010-04-06 12:05:00,19.19,19.2,19.18,19.2,183700.0,15.7934,15.8016,15.7851,15.8016,183700.0
2010-04-06 12:10:00,19.19,19.2,19.17,19.19,140100.0,15.7934,15.8016,15.7769,15.7934,140100.0
2010-04-06 12:15:00,19.18,19.22,19.18,19.19,129200.0,15.7851,15.8181,15.7851,15.7934,129200.0
2010-04-06 12:20:00,19.19,19.2,19.17,19.17,132300.0,15.7934,15.8016,15.7769,15.7769,132300.0
2010-04-06 12:25:00,19.17,19.17,19.11,19.14,420100.0,15.7769,15.7769,15.7275,15.7522,420100.0
2010-04-06 12:30:00,19.13,19.14,19.11,19.12,105600.0,15.744,15.7522,15.7275,15.7358,105600.0
2010-04-06 12:35:00,19.12,19.13,19.11,19.11,136400.0,15.7358,15.744,15.7275,15.7275,136400.0
2010-04-06 12:40:00,19.11,19.12,19.11,19.12,114100.0,15.7275,15.7358,15.7275,15.7358,114100.0
2010-04-06 12:45:00,19.11,19.14,19.11,19.14,111500.0,15.7275,15.7522,15.7275,15.7522,111500.0
2010-04-06 12:50:00,19.14,19.16,19.13,19.14,82800.0,15.7522,15.7687,15.744,15.7522,82800.0
2010-04-06 12:55:00,19.15,19.16,19.14,19.16,56300.0,15.7605,15.7687,15.7522,15.7687,56300.0
2010-04-06 13:00:00,19.15,19.16,19.14,19.15,103200.0,15.7605,15.7687,15.7522,15.7605,103200.0
2010-04-06 13:05:00,19.15,19.16,19.14,19.14,80400.0,15.7605,15.7687,15.7522,15.7522,80400.0
2010-04-06 13:10:00,19.15,19.16,19.14,19.16,124400.0,15.7605,15.7687,15.7522,15.7687,124400.0
2010-04-06 13:15:00,19.15,19.16,19.15,19.15,50700.0,15.7605,15.7687,15.7605,15.7605,50700.0
2010-04-06 13:20:00,19.15,19.16,19.15,19.16,53600.0,15.7605,15.7687,15.7605,15.7687,53600.0
2010-04-06 13:25:00,19.16,19.18,19.15,19.17,80800.0,15.7687,15.7851,15.7605,15.7769,80800.0
2010-04-06 13:30:00,19.17,19.18,19.17,19.17,35400.0,15.7769,15.7851,15.7769,15.7769,35400.0
2010-04-06 13:35:00,19.18,19.18,19.16,19.17,153200.0,15.7851,15.7851,15.7687,15.7769,153200.0
2010-04-06 13:40:00,19.16,19.2,19.15,19.18,224100.0,15.7687,15.8016,15.7605,15.7851,224100.0
2010-04-06 13:45:00,19.18,19.2,19.18,19.19,53600.0,15.7851,15.8016,15.7851,15.7934,53600.0
2010-04-06 13:50:00,19.2,19.2,19.19,19.19,50100.0,15.8016,15.8016,15.7934,15.7934,50100.0
2010-04-06 13:55:00,19.2,19.2,19.19,19.2,91900.0,15.8016,15.8016,15.7934,15.8016,91900.0
2010-04-06 14:00:00,19.19,19.23,19.19,19.23,355300.0,15.7934,15.8263,15.7934,15.8263,355300.0
2010-04-06 14:05:00,19.23,19.24,19.2,19.21,349900.0,15.8263,15.8345,15.8016,15.8098,349900.0
2010-04-06 14:10:00,19.2,19.24,19.2,19.23,194400.0,15.8016,15.8345,15.8016,15.8263,194400.0
2010-04-06 14:15:00,19.24,19.25,19.23,19.25,87400.0,15.8345,15.8428,15.8263,15.8428,87400.0
2010-04-06 14:20:00,19.25,19.27,19.24,19.25,432900.0,15.8428,15.8592,15.8345,15.8428,432900.0
2010-04-06 14:25:00,19.24,19.26,19.24,19.25,262700.0,15.8345,15.851,15.8345,15.8428,262700.0
2010-04-06 14:30:00,19.25,19.26,19.19,19.19,722600.0,15.8428,15.851,15.7934,15.7934,722600.0
2010-04-06 14:35:00,19.19,19.21,19.19,19.2,512200.0,15.7934,15.8098,15.7934,15.8016,512200.0
2010-04-06 14:40:00,19.19,19.21,19.19,19.2,340700.0,15.7934,15.8098,15.7934,15.8016,340700.0
2010-04-06 14:45:00,19.2,19.21,19.19,19.19,325600.0,15.8016,15.8098,15.7934,15.7934,325600.0
2010-04-06 14:50:00,19.19,19.24,19.19,19.24,287700.0,15.7934,15.8345,15.7934,15.8345,287700.0
2010-04-06 14:55:00,19.24,19.25,19.23,19.25,253400.0,15.8345,15.8428,15.8263,15.8428,253400.0
2010-04-06 15:00:00,19.24,19.28,19.2,19.2,363200.0,15.8345,15.8674,15.8016,15.8016,363200.0
2010-04-06 15:05:00,19.2,19.26,19.2,19.23,272200.0,15.8016,15.851,15.8016,15.8263,272200.0
2010-04-06 15:10:00,19.23,19.23,19.22,19.23,112200.0,15.8263,15.8263,15.8181,15.8263,112200.0
2010-04-06 15:15:00,19.23,19.24,19.22,19.23,251200.0,15.8263,15.8345,15.8181,15.8263,251200.0
2010-04-06 15:20:00,19.22,19.23,19.19,19.2,294600.0,15.8181,15.8263,15.7934,15.8016,294600.0
2010-04-06 15:25:00,19.2,19.22,19.19,19.2,258600.0,15.8016,15.8181,15.7934,15.8016,258600.0
2010-04-06 15:30:00,19.2,19.21,19.2,19.2,169200.0,15.8016,15.8098,15.8016,15.8016,169200.0
2010-04-06 15:35:00,19.2,19.21,19.17,19.2,698100.0,15.8016,15.8098,15.7769,15.8016,698100.0
2010-04-06 15:40:00,19.2,19.24,19.2,19.23,321000.0,15.8016,15.8345,15.8016,15.8263,321000.0
2010-04-06 15:45:00,19.22,19.23,19.2,19.2,208300.0,15.8181,15.8263,15.8016,15.8016,208300.0
2010-04-06 15:50:00,19.2,19.25,19.2,19.23,1344500.0,15.8016,15.8428,15.8016,15.8263,1344500.0
2010-04-06 15:55:00,19.23,19.23,19.22,19.22,524300.0,15.8263,15.8263,15.8181,15.8181,524300.0
2010-04-07 09:30:00,19.27,19.38,19.27,19.32,187300.0,15.8592,15.9497,15.8592,15.9004,187300.0
2010-04-07 09:35:00,19.31,19.33,19.28,19.33,636700.0,15.8921,15.9086,15.8674,15.9086,636700.0
2010-04-07 09:40:00,19.32,19.34,19.28,19.32,476300.0,15.9004,15.9168,15.8674,15.9004,476300.0
2010-04-07 09:45:00,19.32,19.32,19.29,19.3,209100.0,15.9004,15.9004,15.8757,15.8839,209100.0
2010-04-07 09:50:00,19.3,19.32,19.29,19.31,166200.0,15.8839,15.9004,15.8757,15.8921,166200.0
2010-04-07 09:55:00,19.32,19.34,19.31,19.33,125200.0,15.9004,15.9168,15.8921,15.9086,125200.0
2010-04-07 10:00:00,19.33,19.36,19.3,19.34,312000.0,15.9086,15.9333,15.8839,15.9168,312000.0
2010-04-07 10:05:00,19.33,19.34,19.29,19.31,359400.0,15.9086,15.9168,15.8757,15.8921,359400.0
2010-04-07 10:10:00,19.3,19.32,19.3,19.32,73700.0,15.8839,15.9004,15.8839,15.9004,73700.0
2010-04-07 10:15:00,19.32,19.32,19.31,19.32,51300.0,15.9004,15.9004,15.8921,15.9004,51300.0
2010-04-07 10:20:00,19.32,19.32,19.31,19.32,55700.0,15.9004,15.9004,15.8921,15.9004,55700.0
2010-04-07 10:25:00,19.32,19.35,19.3,19.35,323600.0,15.9004,15.9251,15.8839,15.9251,323600.0
2010-04-07 10:30:00,19.34,19.39,19.33,19.39,141200.0,15.9168,15.958,15.9086,15.958,141200.0
2010-04-07 10:35:00,19.39,19.41,19.38,19.41,150400.0,15.958,15.9744,15.9497,15.9744,150400.0
2010-04-07 10:40:00,19.41,19.41,19.36,19.36,194300.0,15.9744,15.9744,15.9333,15.9333,194300.0
2010-04-07 10:45:00,19.36,19.36,19.31,19.31,121200.0,15.9333,15.9333,15.8921,15.8921,121200.0
2010-04-07 10:50:00,19.31,19.34,19.3,19.31,92500.0,15.8921,15.9168,15.8839,15.8921,92500.0
2010-04-07 10:55:00,19.31,19.32,19.29,19.31,164600.0,15.8921,15.9004,15.8757,15.8921,164600.0
2010-04-07 11:00:00,19.3,19.31,19.26,19.29,158900.0,15.8839,15.8921,15.851,15.8757,158900.0
2010-04-07 11:05:00,19.28,19.31,19.26,19.3,107000.0,15.8674,15.8921,15.851,15.8839,107000.0
2010-04-07 11:10:00,19.3,19.35,19.29,19.35,224200.0,15.8839,15.9251,15.8757,15.9251,224200.0
2010-04-07 11:15:00,19.34,19.35,19.33,19.33,79700.0,15.9168,15.9251,15.9086,15.9086,79700.0
2010-04-07 11:20:00,19.33,19.35,19.32,19.34,159200.0,15.9086,15.9251,15.9004,15.9168,159200.0
2010-04-07 11:25:00,19.33,19.36,19.33,19.36,129700.0,15.9086,15.9333,15.9086,15.9333,129700.0
2010-04-07 11:30:00,19.36,19.38,19.35,19.37,106900.0,15.9333,15.9497,15.9251,15.9415,106900.0
2010-04-07 11:35:00,19.38,19.38,19.36,19.36,73400.0,15.9497,15.9497,15.9333,15.9333,73400.0
2010-04-07 11:40:00,19.37,19.41,19.36,19.41,185400.0,15.9415,15.9744,15.9333,15.9744,185400.0
2010-04-07 11:45:00,19.41,19.41,19.38,19.38,87700.0,15.9744,15.9744,15.9497,15.9497,87700.0
2010-04-07 11:50:00,19.39,19.44,19.38,19.43,157400.0,15.958,15.9991,15.9497,15.9909,157400.0
2010-04-07 11:55:00,19.44,19.44,19.39,19.41,69700.0,15.9991,15.9991,15.958,15.9744,69700.0
2010-04-07 12:00:00,19.41,19.43,19.4,19.43,242800.0,15.9744,15.9909,15.9662,15.9909,242800.0
2010-04-07 12:05:00,19.42,19.45,19.4,19.45,186300.0,15.9827,16.0074,15.9662,16.0074,186300.0
2010-04-07 12:10:00,19.45,19.45,19.43,19.43,66200.0,16.0074,16.0074,15.9909,15.9909,66200.0
2010-04-07 12:15:00,19.43,19.44,19.41,19.42,253200.0,15.9909,15.9991,15.9744,15.9827,253200.0
2010-04-07 12:20:00,19.42,19.43,19.41,19.42,91500.0,15.9827,15.9909,15.9744,15.9827,91500.0
2010-04-07 12:25:00,19.43,19.43,19.41,19.42,74900.0,15.9909,15.9909,15.9744,15.9827,74900.0
2010-04-07 12:30:00,19.41,19.42,19.39,19.4,126200.0,15.9744,15.9827,15.958,15.9662,126200.0
2010-04-07 12:35:00,19.4,19.46,19.4,19.45,337500.0,15.9662,16.0156,15.9662,16.0074,337500.0
2010-04-07 12:40:00,19.45,19.46,19.42,19.45,102600.0,16.0074,16.0156,15.9827,16.0074,102600.0
2010-04-07 12:45:00,19.44,19.49,19.44,19.48,259900.0,15.9991,16.0403,15.9991,16.032,259900.0
2010-04-07 12:50:00,19.48,19.48,19.41,19.41,148700.0,16.032,16.032,15.9744,15.9744,148700.0
2010-04-07 12:55:00,19.41,19.43,19.4,19.42,157800.0,15.9744,15.9909,15.9662,15.9827,157800.0
2010-04-07 13:00:00,19.42,19.49,19.41,19.49,295200.0,15.9827,16.0403,15.9744,16.0403,295200.0
2010-04-07 13:05:00,19.48,19.5,19.46,19.46,221400.0,16.032,16.0485,16.0156,16.0156,221400.0
2010-04-07 13:10:00,19.47,19.47,19.46,19.47,83000.0,16.0238,16.0238,16.0156,16.0238,83000.0
2010-04-07 13:15:00,19.47,19.49,19.46,19.49,85600.0,16.0238,16.0403,16.0156,16.0403,85600.0
2010-04-07 13:20:00,19.49,19.51,19.48,19.5,115600.0,16.0403,16.0567,16.032,16.0485,115600.0
2010-04-07 13:25:00,19.51,19.53,19.5,19.52,116000.0,16.0567,16.0732,16.0485,16.065,116000.0
2010-04-07 13:30:00,19.51,19.52,19.51,19.52,33400.0,16.0567,16.065,16.0567,16.065,33400.0
2010-04-07 13:35:00,19.51,19.53,19.5,19.5,170000.0,16.0567,16.0732,16.0485,16.0485,170000.0
2010-04-07 13:40:00,19.5,19.51,19.49,19.5,84500.0,16.0485,16.0567,16.0403,16.0485,84500.0
2010-04-07 13:45:00,19.5,19.5,19.49,19.5,147800.0,16.0485,16.0485,16.0403,16.0485,147800.0
2010-04-07 13:50:00,19.5,19.5,19.49,19.5,23500.0,16.0485,16.0485,16.0403,16.0485,23500.0
2010-04-07 13:55:00,19.5,19.52,19.49,19.5,185900.0,16.0485,16.065,16.0403,16.0485,185900.0
2010-04-07 14:00:00,19.5,19.5,19.43,19.46,204700.0,16.0485,16.0485,15.9909,16.0156,204700.0
2010-04-07 14:05:00,19.46,19.46,19.44,19.44,88000.0,16.0156,16.0156,15.9991,15.9991,88000.0
2010-04-07 14:10:00,19.45,19.45,19.42,19.42,74900.0,16.0074,16.0074,15.9827,15.9827,74900.0
2010-04-07 14:15:00,19.42,19.43,19.4,19.4,122100.0,15.9827,15.9909,15.9662,15.9662,122100.0
2010-04-07 14:20:00,19.41,19.42,19.4,19.4,132400.0,15.9744,15.9827,15.9662,15.9662,132400.0
2010-04-07 14:25:00,19.4,19.42,19.38,19.39,225800.0,15.9662,15.9827,15.9497,15.958,225800.0
2010-04-07 14:30:00,19.39,19.39,19.36,19.39,178400.0,15.958,15.958,15.9333,15.958,178400.0
2010-04-07 14:35:00,19.39,19.4,19.38,19.39,113400.0,15.958,15.9662,15.9497,15.958,113400.0
2010-04-07 14:40:00,19.39,19.41,19.35,19.4,191700.0,15.958,15.9744,15.9251,15.9662,191700.0
2010-04-07 14:45:00,19.4,19.46,19.39,19.4,296200.0,15.9662,16.0156,15.958,15.9662,296200.0
2010-04-07 14:50:00,19.39,19.39,19.37,19.38,48000.0,15.958,15.958,15.9415,15.9497,48000.0
2010-04-07 14:55:00,19.39,19.39,19.35,19.38,265500.0,15.958,15.958,15.9251,15.9497,265500.0
2010-04-07 15:00:00,19.38,19.38,19.31,19.33,212800.0,15.9497,15.9497,15.8921,15.9086,212800.0
2010-04-07 15:05:00,19.34,19.34,19.28,19.31,255800.0,15.9168,15.9168,15.8674,15.8921,255800.0
2010-04-07 15:10:00,19.3,19.33,19.27,19.33,283000.0,15.8839,15.9086,15.8592,15.9086,283000.0
2010-04-07 15:15:00,19.33,19.35,19.3,19.33,414600.0,15.9086,15.9251,15.8839,15.9086,414600.0
2010-04-07 15:20:00,19.32,19.33,19.29,19.3,361100.0,15.9004,15.9086,15.8757,15.8839,361100.0
2010-04-07 15:25:00,19.3,19.32,19.29,19.3,195400.0,15.8839,15.9004,15.8757,15.8839,195400.0
2010-04-07 15:30:00,19.3,19.32,19.28,19.28,256800.0,15.8839,15.9004,15.8674,15.8674,256800.0
2010-04-07 15:35:00,19.28,19.31,19.26,19.3,526300.0,15.8674,15.8921,15.851,15.8839,526300.0
2010-04-07 15:40:00,19.3,19.3,19.27,19.27,152400.0,15.8839,15.8839,15.8592,15.8592,152400.0
2010-04-07 15:45:00,19.27,19.28,19.26,19.27,195600.0,15.8592,15.8674,15.851,15.8592,195600.0
2010-04-07 15:50:00,19.28,19.3,19.27,19.29,220500.0,15.8674,15.8839,15.8592,15.8757,220500.0
2010-04-07 15:55:00,19.3,19.3,19.27,19.28,855000.0,15.8839,15.8839,15.8592,15.8674,855000.0
2010-04-08 09:30:00,19.16,19.2,19.1,19.16,228700.0,15.7687,15.8016,15.7193,15.7687,228700.0
2010-04-08 09:35:00,19.16,19.23,19.13,19.19,104700.0,15.7687,15.8263,15.744,15.7934,104700.0
2010-04-08 09:40:00,19.18,19.23,19.15,19.23,125400.0,15.7851,15.8263,15.7605,15.8263,125400.0
2010-04-08 09:45:00,19.22,19.29,19.21,19.27,132000.0,15.8181,15.8757,15.8098,15.8592,132000.0
2010-04-08 09:50:00,19.26,19.29,19.25,19.26,115500.0,15.851,15.8757,15.8428,15.851,115500.0
2010-04-08 09:55:00,19.26,19.26,19.19,19.21,96100.0,15.851,15.851,15.7934,15.8098,96100.0
2010-04-08 10:00:00,19.21,19.23,19.2,19.21,110100.0,15.8098,15.8263,15.8016,15.8098,110100.0
2010-04-08 10:05:00,19.22,19.22,19.2,19.2,106400.0,15.8181,15.8181,15.8016,15.8016,106400.0
2010-04-08 10:10:00,19.2,19.25,19.18,19.2,161800.0,15.8016,15.8428,15.7851,15.8016,161800.0
2010-04-08 10:15:00,19.21,19.23,19.18,19.22,204700.0,15.8098,15.8263,15.7851,15.8181,204700.0
2010-04-08 10:20:00,19.22,19.22,19.18,19.19,100600.0,15.8181,15.8181,15.7851,15.7934,100600.0
2010-04-08 10:25:00,19.2,19.24,19.19,19.24,212800.0,15.8016,15.8345,15.7934,15.8345,212800.0
2010-04-08 10:30:00,19.23,19.25,19.22,19.22,114600.0,15.8263,15.8428,15.8181,15.8181,114600.0
2010-04-08 10:35:00,19.22,19.23,19.21,19.21,118800.0,15.8181,15.8263,15.8098,15.8098,118800.0
2010-04-08 10:40:00,19.2,19.23,19.2,19.22,115200.0,15.8016,15.8263,15.8016,15.8181,115200.0
2010-04-08 10:45:00,19.22,19.24,19.22,19.23,98100.0,15.8181,15.8345,15.8181,15.8263,98100.0
2010-04-08 10:50:00,19.24,19.24,19.22,19.22,76800.0,15.8345,15.8345,15.8181,15.8181,76800.0
2010-04-08 10:55:00,19.23,19.23,19.21,19.22,70200.0,15.8263,15.8263,15.8098,15.8181,70200.0
2010-04-08 11:00:00,19.21,19.26,19.21,19.24,196000.0,15.8098,15.851,15.8098,15.8345,196000.0
2010-04-08 11:05:00,19.25,19.25,19.2,19.21,92600.0,15.8428,15.8428,15.8016,15.8098,92600.0
2010-04-08 11:10:00,19.21,19.21,19.17,19.18,75400.0,15.8098,15.8098,15.7769,15.7851,75400.0
2010-04-08 11:15:00,19.18,19.19,19.14,19.15,157500.0,15.7851,15.7934,15.7522,15.7605,157500.0
2010-04-08 11:20:00,19.15,19.19,19.15,19.18,131700.0,15.7605,15.7934,15.7605,15.7851,131700.0
2010-04-08 11:25:00,19.18,19.19,19.17,19.18,73700.0,15.7851,15.7934,15.7769,15.7851,73700.0
2010-04-08 11:30:00,19.17,19.19,19.17,19.18,29800.0,15.7769,15.7934,15.7769,15.7851,29800.0
2010-04-08 11:35:00,19.18,19.2,19.18,19.18,58700.0,15.7851,15.8016,15.7851,15.7851,58700.0
2010-04-08 11:40:00,19.18,19.2,19.18,19.2,104100.0,15.7851,15.8016,15.7851,15.8016,104100.0
2010-04-08 11:45:00,19.19,19.2,19.19,19.2,16200.0,15.7934,15.8016,15.7934,15.8016,16200.0
2010-04-08 11:50:00,19.19,19.2,19.19,19.19,31800.0,15.7934,15.8016,15.7934,15.7934,31800.0
2010-04-08 11:55:00,19.19,19.2,19.19,19.19,31800.0,15.7934,15.8016,15.7934,15.7934,31800.0
2010-04-08 12:00:00,19.19,19.2,19.18,19.18,114600.0,15.7934,15.8016,15.7851,15.7851,114600.0
2010-04-08 12:05:00,19.18,19.19,19.17,19.17,32000.0,15.7851,15.7934,15.7769,15.7769,32000.0
2010-04-08 12:10:00,19.17,19.18,19.17,19.17,20300.0,15.7769,15.7851,15.7769,15.7769,20300.0
2010-04-08 12:15:00,19.17,19.18,19.14,19.15,133100.0,15.7769,15.7851,15.7522,15.7605,133100.0
2010-04-08 12:20:00,19.15,19.19,19.14,19.18,170600.0,15.7605,15.7934,15.7522,15.7851,170600.0
2010-04-08 12:25:00,19.17,19.18,19.15,19.15,164800.0,15.7769,15.7851,15.7605,15.7605,164800.0
2010-04-08 12:30:00,19.15,19.16,19.14,19.15,142300.0,15.7605,15.7687,15.7522,15.7605,142300.0
2010-04-08 12:35:00,19.15,19.15,19.13,19.13,44300.0,15.7605,15.7605,15.744,15.744,44300.0
2010-04-08 12:40:00,19.13,19.14,19.12,19.13,99900.0,15.744,15.7522,15.7358,15.744,99900.0
2010-04-08 12:45:00,19.14,19.14,19.13,19.13,98700.0,15.7522,15.7522,15.744,15.744,98700.0
2010-04-08 12:50:00,19.13,19.13,19.11,19.11,54000.0,15.744,15.744,15.7275,15.7275,54000.0
2010-04-08 12:55:00,19.11,19.14,19.11,19.14,84900.0,15.7275,15.7522,15.7275,15.7522,84900.0
2010-04-08 13:00:00,19.14,19.14,19.13,19.14,16700.0,15.7522,15.7522,15.744,15.7522,16700.0
2010-04-08 13:05:00,19.14,19.14,19.13,19.14,47300.0,15.7522,15.7522,15.744,15.7522,47300.0
2010-04-08 13:10:00,19.14,19.14,19.13,19.13,33200.0,15.7522,15.7522,15.744,15.744,33200.0
2010-04-08 13:15:00,19.13,19.14,19.13,19.14,20800.0,15.744,15.7522,15.744,15.7522,20800.0
2010-04-08 13:20:00,19.14,19.14,19.13,19.13,35800.0,15.7522,15.7522,15.744,15.744,35800.0
2010-04-08 13:25:00,19.13,19.14,19.13,19.14,28700.0,15.744,15.7522,15.744,15.7522,28700.0
2010-04-08 13:30:00,19.13,19.14,19.13,19.13,88900.0,15.744,15.7522,15.744,15.744,88900.0
2010-04-08 13:35:00,19.14,19.14,19.13,19.13,39600.0,15.7522,15.7522,15.744,15.744,39600.0
2010-04-08 13:40:00,19.14,19.14,19.1,19.1,273700.0,15.7522,15.7522,15.7193,15.7193,273700.0
2010-04-08 13:45:00,19.1,19.12,19.1,19.1,100800.0,15.7193,15.7358,15.7193,15.7193,100800.0
2010-04-08 13:50:00,19.11,19.12,19.1,19.1,209400.0,15.7275,15.7358,15.7193,15.7193,209400.0
2010-04-08 13:55:00,19.1,19.11,19.09,19.09,45900.0,15.7193,15.7275,15.7111,15.7111,45900.0
2010-04-08 14:00:00,19.09,19.1,19.09,19.1,96500.0,15.7111,15.7193,15.7111,15.7193,96500.0
2010-04-08 14:05:00,19.1,19.14,19.1,19.14,169000.0,15.7193,15.7522,15.7193,15.7522,169000.0
2010-04-08 14:10:00,19.13,19.17,19.13,19.17,217600.0,15.744,15.7769,15.744,15.7769,217600.0
2010-04-08 14:15:00,19.18,19.19,19.13,19.14,540700.0,15.7851,15.7934,15.744,15.7522,540700.0
2010-04-08 14:20:00,19.15,19.15,19.13,19.13,71300.0,15.7605,15.7605,15.744,15.744,71300.0
2010-04-08 14:25:00,19.13,19.14,19.13,19.14,55700.0,15.744,15.7522,15.744,15.7522,55700.0
2010-04-08 14:30:00,19.13,19.14,19.1,19.11,171900.0,15.744,15.7522,15.7193,15.7275,171900.0
2010-04-08 14:35:00,19.11,19.11,19.08,19.08,134100.0,15.7275,15.7275,15.7028,15.7028,134100.0
2010-04-08 14:40:00,19.09,19.1,19.06,19.09,228700.0,15.7111,15.7193,15.6864,15.7111,228700.0
2010-04-08 14:45:00,19.1,19.12,19.09,19.12,52800.0,15.7193,15.7358,15.7111,15.7358,52800.0
2010-04-08 14:50:00,19.12,19.12,19.11,19.11,73100.0,15.7358,15.7358,15.7275,15.7275,73100.0
2010-04-08 14:55:00,19.11,19.12,19.09,19.09,87700.0,15.7275,15.7358,15.7111,15.7111,87700.0
2010-04-08 15:00:00,19.09,19.13,19.09,19.13,162200.0,15.7111,15.744,15.7111,15.744,162200.0
2010-04-08 15:05:00,19.12,19.14,19.1,19.1,126500.0,15.7358,15.7522,15.7193,15.7193,126500.0
2010-04-08 15:10:00,19.1,19.11,19.09,19.1,45000.0,15.7193,15.7275,15.7111,15.7193,45000.0
2010-04-08 15:15:00,19.1,19.11,19.07,19.07,93400.0,15.7193,15.7275,15.6946,15.6946,93400.0
2010-04-08 15:20:00,19.08,19.11,19.07,19.11,109800.0,15.7028,15.7275,15.6946,15.7275,109800.0
2010-04-08 15:25:00,19.11,19.12,19.1,19.11,138100.0,15.7275,15.7358,15.7193,15.7275,138100.0
2010-04-08 15:30:00,19.11,19.13,19.11,19.13,108500.0,15.7275,15.744,15.7275,15.744,108500.0
2010-04-08 15:35:00,19.13,19.13,19.1,19.1,112600.0,15.744,15.744,15.7193,15.7193,112600.0
2010-04-08 15:40:00,19.1,19.11,19.1,19.11,90400.0,15.7193,15.7275,15.7193,15.7275,90400.0
2010-04-08 15:45:00,19.11,19.13,19.1,19.12,217100.0,15.7275,15.744,15.7193,15.7358,217100.0
2010-04-08 15:50:00,19.12,19.13,19.09,19.09,177100.0,15.7358,15.744,15.7111,15.7111,177100.0
2010-04-08 15:55:00,19.09,19.12,19.09,19.11,404900.0,15.7111,15.7358,15.7111,15.7275,404900.0
2010-04-09 09:30:00,19.13,19.17,19.08,19.13,104200.0,15.744,15.7769,15.7028,15.744,104200.0
2010-04-09 09:35:00,19.13,19.14,19.11,19.12,81600.0,15.744,15.7522,15.7275,15.7358,81600.0
2010-04-09 09:40:00,19.12,19.16,19.11,19.13,163800.0,15.7358,15.7687,15.7275,15.744,163800.0
2010-04-09 09:45:00,19.13,19.14,19.1,19.11,82500.0,15.744,15.7522,15.7193,15.7275,82500.0
2010-04-09 09:50:00,19.1,19.1,19.06,19.08,150500.0,15.7193,15.7193,15.6864,15.7028,150500.0
2010-04-09 09:55:00,19.08,19.22,19.08,19.21,148600.0,15.7028,15.8181,15.7028,15.8098,148600.0
2010-04-09 10:00:00,19.22,19.28,19.22,19.27,117300.0,15.8181,15.8674,15.8181,15.8592,117300.0
2010-04-09 10:05:00,19.27,19.28,19.26,19.27,109600.0,15.8592,15.8674,15.851,15.8592,109600.0
2010-04-09 10:10:00,19.27,19.27,19.21,19.21,58400.0,15.8592,15.8592,15.8098,15.8098,58400.0
2010-04-09 10:15:00,19.21,19.22,19.2,19.22,48000.0,15.8098,15.8181,15.8016,15.8181,48000.0
2010-04-09 10:20:00,19.21,19.23,19.21,19.21,42500.0,15.8098,15.8263,15.8098,15.8098,42500.0
2010-04-09 10:25:00,19.21,19.22,19.17,19.17,103400.0,15.8098,15.8181,15.7769,15.7769,103400.0
2010-04-09 10:30:00,19.17,19.2,19.16,19.19,114000.0,15.7769,15.8016,15.7687,15.7934,114000.0
2010-04-09 10:35:00,19.19,19.23,19.16,19.23,122500.0,15.7934,15.8263,15.7687,15.8263,122500.0
2010-04-09 10:40:00,19.23,19.23,19.2,19.2,136100.0,15.8263,15.8263,15.8016,15.8016,136100.0
2010-04-09 10:45:00,19.2,19.25,19.2,19.23,85500.0,15.8016,15.8428,15.8016,15.8263,85500.0
2010-04-09 10:50:00,19.24,19.27,19.22,19.22,107800.0,15.8345,15.8592,15.8181,15.8181,107800.0
2010-04-09 10:55:00,19.22,19.23,19.18,19.19,52700.0,15.8181,15.8263,15.7851,15.7934,52700.0
2010-04-09 11:00:00,19.19,19.22,19.18,19.19,112000.0,15.7934,15.8181,15.7851,15.7934,112000.0
2010-04-09 11:05:00,19.19,19.2,19.16,19.18,59600.0,15.7934,15.8016,15.7687,15.7851,59600.0
2010-04-09 11:10:00,19.19,19.2,19.18,19.19,73200.0,15.7934,15.8016,15.7851,15.7934,73200.0
2010-04-09 11:15:00,19.19,19.19,19.15,19.15,43900.0,15.7934,15.7934,15.7605,15.7605,43900.0
2010-04-09 11:20:00,19.15,19.19,19.15,19.16,130000.0,15.7605,15.7934,15.7605,15.7687,130000.0
2010-04-09 11:25:00,19.17,19.19,19.16,19.18,76700.0,15.7769,15.7934,15.7687,15.7851,76700.0
2010-04-09 11:30:00,19.19,19.21,19.18,19.18,65100.0,15.7934,15.8098,15.7851,15.7851,65100.0
2010-04-09 11:35:00,19.17,19.18,19.16,19.16,30300.0,15.7769,15.7851,15.7687,15.7687,30300.0
2010-04-09 11:40:00,19.16,19.17,19.14,19.14,53600.0,15.7687,15.7769,15.7522,15.7522,53600.0
2010-04-09 11:45:00,19.14,19.14,19.13,19.14,41200.0,15.7522,15.7522,15.744,15.7522,41200.0
2010-04-09 11:50:00,19.13,19.17,19.12,19.17,68000.0,15.744,15.7769,15.7358,15.7769,68000.0
2010-04-09 11:55:00,19.17,19.17,19.13,19.13,51200.0,15.7769,15.7769,15.744,15.744,51200.0
2010-04-09 12:00:00,19.13,19.19,19.13,19.18,127800.0,15.744,15.7934,15.744,15.7851,127800.0
2010-04-09 12:05:00,19.18,19.19,19.18,19.19,19700.0,15.7851,15.7934,15.7851,15.7934,19700.0
2010-04-09 12:10:00,19.18,19.21,19.18,19.2,136900.0,15.7851,15.8098,15.7851,15.8016,136900.0
2010-04-09 12:15:00,19.2,19.21,19.2,19.2,19100.0,15.8016,15.8098,15.8016,15.8016,19100.0
2010-04-09 12:20:00,19.2,19.21,19.2,19.2,22200.0,15.8016,15.8098,15.8016,15.8016,22200.0
2010-04-09 12:25:00,19.2,19.21,19.18,19.18,114500.0,15.8016,15.8098,15.7851,15.7851,114500.0
2010-04-09 12:30:00,19.19,19.19,19.15,19.15,33400.0,15.7934,15.7934,15.7605,15.7605,33400.0
2010-04-09 12:35:00,19.16,19.16,19.15,19.15,32700.0,15.7687,15.7687,15.7605,15.7605,32700.0
2010-04-09 12:40:00,19.16,19.16,19.15,19.15,34300.0,15.7687,15.7687,15.7605,15.7605,34300.0
2010-04-09 12:45:00,19.16,19.16,19.15,19.16,28400.0,15.7687,15.7687,15.7605,15.7687,28400.0
2010-04-09 12:50:00,19.16,19.18,19.15,19.17,78400.0,15.7687,15.7851,15.7605,15.7769,78400.0
2010-04-09 12:55:00,19.17,19.21,19.17,19.18,114400.0,15.7769,15.8098,15.7769,15.7851,114400.0
2010-04-09 13:00:00,19.19,19.19,19.17,19.17,39100.0,15.7934,15.7934,15.7769,15.7769,39100.0
2010-04-09 13:05:00,19.17,19.18,19.15,19.18,85500.0,15.7769,15.7851,15.7605,15.7851,85500.0
2010-04-09 13:10:00,19.17,19.19,19.16,19.19,79500.0,15.7769,15.7934,15.7687,15.7934,79500.0
2010-04-09 13:15:00,19.19,19.21,19.18,19.2,37600.0,15.7934,15.8098,15.7851,15.8016,37600.0
2010-04-09 13:20:00,19.2,19.21,19.18,19.2,66800.0,15.8016,15.8098,15.7851,15.8016,66800.0
2010-04-09 13:25:00,19.2,19.21,19.18,19.2,73000.0,15.8016,15.8098,15.7851,15.8016,73000.0
2010-04-09 13:30:00,19.2,19.21,19.2,19.2,46400.0,15.8016,15.8098,15.8016,15.8016,46400.0
2010-04-09 13:35:00,19.2,19.22,19.2,19.21,43400.0,15.8016,15.8181,15.8016,15.8098,43400.0
2010-04-09 13:40:00,19.22,19.24,19.21,19.23,112400.0,15.8181,15.8345,15.8098,15.8263,112400.0
2010-04-09 13:45:00,19.23,19.24,19.21,19.21,52900.0,15.8263,15.8345,15.8098,15.8098,52900.0
2010-04-09 13:50:00,19.21,19.22,19.2,19.21,42900.0,15.8098,15.8181,15.8016,15.8098,42900.0
2010-04-09 13:55:00,19.21,19.22,19.19,19.21,91000.0,15.8098,15.8181,15.7934,15.8098,91000.0
2010-04-09 14:00:00,19.2,19.21,19.19,19.2,55100.0,15.8016,15.8098,15.7934,15.8016,55100.0
2010-04-09 14:05:00,19.2,19.23,19.19,19.23,56300.0,15.8016,15.8263,15.7934,15.8263,56300.0
2010-04-09 14:10:00,19.23,19.24,19.22,19.23,34400.0,15.8263,15.8345,15.8181,15.8263,34400.0
2010-04-09 14:15:00,19.23,19.24,19.22,19.24,22000.0,15.8263,15.8345,15.8181,15.8345,22000.0
2010-04-09 14:20:00,19.24,19.24,19.23,19.24,15700.0,15.8345,15.8345,15.8263,15.8345,15700.0
2010-04-09 14:25:00,19.24,19.27,19.24,19.26,57900.0,15.8345,15.8592,15.8345,15.851,57900.0
2010-04-09 14:30:00,19.25,19.26,19.24,19.25,21100.0,15.8428,15.851,15.8345,15.8428,21100.0
2010-04-09 14:35:00,19.24,19.25,19.22,19.22,94800.0,15.8345,15.8428,15.8181,15.8181,94800.0
2010-04-09 14:40:00,19.22,19.23,19.21,19.21,46800.0,15.8181,15.8263,15.8098,15.8098,46800.0
2010-04-09 14:45:00,19.21,19.23,19.2,19.2,119000.0,15.8098,15.8263,15.8016,15.8016,119000.0
2010-04-09 14:50:00,19.2,19.21,19.2,19.2,52300.0,15.8016,15.8098,15.8016,15.8016,52300.0
2010-04-09 14:55:00,19.2,19.21,19.18,19.2,94700.0,15.8016,15.8098,15.7851,15.8016,94700.0
2010-04-09 15:00:00,19.21,19.21,19.2,19.21,55500.0,15.8098,15.8098,15.8016,15.8098,55500.0
2010-04-09 15:05:00,19.21,19.21,19.18,19.18,70400.0,15.8098,15.8098,15.7851,15.7851,70400.0
2010-04-09 15:10:00,19.18,19.2,19.17,19.19,164000.0,15.7851,15.8016,15.7769,15.7934,164000.0
2010-04-09 15:15:00,19.19,19.19,19.16,19.16,115600.0,15.7934,15.7934,15.7687,15.7687,115600.0
2010-04-09 15:20:00,19.16,19.17,19.16,19.17,95700.0,15.7687,15.7769,15.7687,15.7769,95700.0
2010-04-09 15:25:00,19.16,19.18,19.16,19.18,105100.0,15.7687,15.7851,15.7687,15.7851,105100.0
2010-04-09 15:30:00,19.18,19.19,19.17,19.17,91700.0,15.7851,15.7934,15.7769,15.7769,91700.0
2010-04-09 15:35:00,19.18,19.2,19.17,19.2,146700.0,15.7851,15.8016,15.7769,15.8016,146700.0
2010-04-09 15:40:00,19.19,19.2,19.18,19.18,131100.0,15.7934,15.8016,15.7851,15.7851,131100.0
2010-04-09 15:45:00,19.18,19.2,19.18,19.2,115000.0,15.7851,15.8016,15.7851,15.8016,115000.0
2010-04-09 15:50:00,19.19,19.24,19.19,19.24,120300.0,15.7934,15.8345,15.7934,15.8345,120300.0
2010-04-09 15:55:00,19.24,19.24,19.23,19.24,254800.0,15.8345,15.8345,15.8263,15.8345,254800.0
2010-04-12 09:30:00,19.24,19.28,19.2,19.28,81300.0,15.8345,15.8674,15.8016,15.8674,81300.0
2010-04-12 09:35:00,19.28,19.33,19.25,19.33,132700.0,15.8674,15.9086,15.8428,15.9086,132700.0
2010-04-12 09:40:00,19.33,19.37,19.32,19.36,157600.0,15.9086,15.9415,15.9004,15.9333,157600.0
2010-04-12 09:45:00,19.36,19.43,19.36,19.43,202200.0,15.9333,15.9909,15.9333,15.9909,202200.0
2010-04-12 09:50:00,19.43,19.43,19.32,19.32,88600.0,15.9909,15.9909,15.9004,15.9004,88600.0
2010-04-12 09:55:00,19.32,19.32,19.28,19.28,59400.0,15.9004,15.9004,15.8674,15.8674,59400.0
2010-04-12 10:00:00,19.28,19.33,19.26,19.33,67600.0,15.8674,15.9086,15.851,15.9086,67600.0
2010-04-12 10:05:00,19.33,19.37,19.33,19.33,94500.0,15.9086,15.9415,15.9086,15.9086,94500.0
2010-04-12 10:10:00,19.34,19.36,19.33,19.36,47200.0,15.9168,15.9333,15.9086,15.9333,47200.0
2010-04-12 10:15:00,19.36,19.41,19.36,19.4,249900.0,15.9333,15.9744,15.9333,15.9662,249900.0
2010-04-12 10:20:00,19.4,19.45,19.4,19.44,94200.0,15.9662,16.0074,15.9662,15.9991,94200.0
2010-04-12 10:25:00,19.43,19.46,19.43,19.44,79300.0,15.9909,16.0156,15.9909,15.9991,79300.0
2010-04-12 10:30:00,19.44,19.44,19.41,19.42,63100.0,15.9991,15.9991,15.9744,15.9827,63100.0
2010-04-12 10:35:00,19.43,19.43,19.4,19.4,42600.0,15.9909,15.9909,15.9662,15.9662,42600.0
2010-04-12 10:40:00,19.4,19.43,19.4,19.43,56800.0,15.9662,15.9909,15.9662,15.9909,56800.0
2010-04-12 10:45:00,19.43,19.47,19.43,19.46,109700.0,15.9909,16.0238,15.9909,16.0156,109700.0
2010-04-12 10:50:00,19.45,19.47,19.45,19.46,22100.0,16.0074,16.0238,16.0074,16.0156,22100.0
2010-04-12 10:55:00,19.45,19.47,19.45,19.47,39600.0,16.0074,16.0238,16.0074,16.0238,39600.0
2010-04-12 11:00:00,19.46,19.47,19.44,19.45,46700.0,16.0156,16.0238,15.9991,16.0074,46700.0
2010-04-12 11:05:00,19.45,19.46,19.44,19.45,87500.0,16.0074,16.0156,15.9991,16.0074,87500.0
2010-04-12 11:10:00,19.45,19.46,19.45,19.45,42000.0,16.0074,16.0156,16.0074,16.0074,42000.0
2010-04-12 11:15:00,19.45,19.46,19.45,19.45,38000.0,16.0074,16.0156,16.0074,16.0074,38000.0
2010-04-12 11:20:00,19.45,19.46,19.45,19.46,31600.0,16.0074,16.0156,16.0074,16.0156,31600.0
2010-04-12 11:25:00,19.45,19.46,19.45,19.45,18100.0,16.0074,16.0156,16.0074,16.0074,18100.0
2010-04-12 11:30:00,19.45,19.46,19.43,19.45,126300.0,16.0074,16.0156,15.9909,16.0074,126300.0
2010-04-12 11:35:00,19.45,19.49,19.45,19.47,108100.0,16.0074,16.0403,16.0074,16.0238,108100.0
2010-04-12 11:40:00,19.47,19.48,19.46,19.47,19500.0,16.0238,16.032,16.0156,16.0238,19500.0
2010-04-12 11:45:00,19.47,19.47,19.44,19.45,55500.0,16.0238,16.0238,15.9991,16.0074,55500.0
2010-04-12 11:50:00,19.45,19.48,19.45,19.48,52300.0,16.0074,16.032,16.0074,16.032,52300.0
2010-04-12 11:55:00,19.48,19.48,19.47,19.47,42300.0,16.032,16.032,16.0238,16.0238,42300.0
2010-04-12 12:00:00,19.48,19.5,19.48,19.5,81200.0,16.032,16.0485,16.032,16.0485,81200.0
2010-04-12 12:05:00,19.5,19.5,19.48,19.5,114400.0,16.0485,16.0485,16.032,16.0485,114400.0
2010-04-12 12:10:00,19.49,19.5,19.49,19.5,14100.0,16.0403,16.0485,16.0403,16.0485,14100.0
2010-04-12 12:15:00,19.49,19.5,19.48,19.49,73900.0,16.0403,16.0485,16.032,16.0403,73900.0
2010-04-12 12:20:00,19.5,19.5,19.47,19.47,66500.0,16.0485,16.0485,16.0238,16.0238,66500.0
2010-04-12 12:25:00,19.47,19.48,19.46,19.46,30000.0,16.0238,16.032,16.0156,16.0156,30000.0
2010-04-12 12:30:00,19.47,19.47,19.46,19.47,3200.0,16.0238,16.0238,16.0156,16.0238,3200.0
2010-04-12 12:35:00,19.47,19.47,19.46,19.47,11900.0,16.0238,16.0238,16.0156,16.0238,11900.0
2010-04-12 12:40:00,19.46,19.47,19.46,19.47,76800.0,16.0156,16.0238,16.0156,16.0238,76800.0
2010-04-12 12:45:00,19.46,19.47,19.45,19.46,54600.0,16.0156,16.0238,16.0074,16.0156,54600.0
2010-04-12 12:50:00,19.46,19.48,19.45,19.48,71000.0,16.0156,16.032,16.0074,16.032,71000.0
2010-04-12 12:55:00,19.48,19.5,19.47,19.49,55000.0,16.032,16.0485,16.0238,16.0403,55000.0
2010-04-12 13:00:00,19.49,19.52,19.48,19.51,222300.0,16.0403,16.065,16.032,16.0567,222300.0
2010-04-12 13:05:00,19.51,19.52,19.5,19.51,112700.0,16.0567,16.065,16.0485,16.0567,112700.0
2010-04-12 13:10:00,19.51,19.52,19.5,19.51,52000.0,16.0567,16.065,16.0485,16.0567,52000.0
2010-04-12 13:15:00,19.5,19.51,19.5,19.5,3100.0,16.0485,16.0567,16.0485,16.0485,3100.0
2010-04-12 13:20:00,19.51,19.51,19.49,19.5,28700.0,16.0567,16.0567,16.0403,16.0485,28700.0
2010-04-12 13:25:00,19.5,19.51,19.49,19.49,52600.0,16.0485,16.0567,16.0403,16.0403,52600.0
2010-04-12 13:30:00,19.48,19.51,19.48,19.51,38300.0,16.032,16.0567,16.032,16.0567,38300.0
2010-04-12 13:35:00,19.5,19.51,19.48,19.51,77600.0,16.0485,16.0567,16.032,16.0567,77600.0
2010-04-12 13:40:00,19.51,19.51,19.48,19.49,153000.0,16.0567,16.0567,16.032,16.0403,153000.0
2010-04-12 13:45:00,19.48,19.49,19.47,19.48,78100.0,16.032,16.0403,16.0238,16.032,78100.0
2010-04-12 13:50:00,19.49,19.49,19.47,19.48,79000.0,16.0403,16.0403,16.0238,16.032,79000.0
2010-04-12 13:55:00,19.49,19.49,19.46,19.46,74100.0,16.0403,16.0403,16.0156,16.0156,74100.0
2010-04-12 14:00:00,19.46,19.51,19.46,19.5,178500.0,16.0156,16.0567,16.0156,16.0485,178500.0
2010-04-12 14:05:00,19.5,19.52,19.5,19.5,62200.0,16.0485,16.065,16.0485,16.0485,62200.0
2010-04-12 14:10:00,19.5,19.52,19.5,19.5,39200.0,16.0485,16.065,16.0485,16.0485,39200.0
2010-04-12 14:15:00,19.5,19.51,19.49,19.51,63600.0,16.0485,16.0567,16.0403,16.0567,63600.0
2010-04-12 14:20:00,19.51,19.53,19.51,19.53,153400.0,16.0567,16.0732,16.0567,16.0732,153400.0
2010-04-12 14:25:00,19.53,19.59,19.53,19.58,236500.0,16.0732,16.1226,16.0732,16.1143,236500.0
2010-04-12 14:30:00,19.59,19.6,19.57,19.6,182400.0,16.1226,16.1308,16.1061,16.1308,182400.0
2010-04-12 14:35:00,19.59,19.6,19.58,19.6,73800.0,16.1226,16.1308,16.1143,16.1308,73800.0
2010-04-12 14:40:00,19.6,19.6,19.57,19.58,104600.0,16.1308,16.1308,16.1061,16.1143,104600.0
2010-04-12 14:45:00,19.59,19.59,19.58,19.59,35400.0,16.1226,16.1226,16.1143,16.1226,35400.0
2010-04-12 14:50:00,19.59,19.63,19.58,19.61,210400.0,16.1226,16.1555,16.1143,16.139,210400.0
2010-04-12 14:55:00,19.6,19.61,19.56,19.56,96400.0,16.1308,16.139,16.0979,16.0979,96400.0
2010-04-12 15:00:00,19.57,19.57,19.55,19.55,32000.0,16.1061,16.1061,16.0897,16.0897,32000.0
2010-04-12 15:05:00,19.55,19.56,19.54,19.55,133900.0,16.0897,16.0979,16.0814,16.0897,133900.0
2010-04-12 15:10:00,19.54,19.55,19.53,19.55,77600.0,16.0814,16.0897,16.0732,16.0897,77600.0
2010-04-12 15:15:00,19.55,19.55,19.51,19.53,148600.0,16.0897,16.0897,16.0567,16.0732,148600.0
2010-04-12 15:20:00,19.54,19.54,19.5,19.5,207800.0,16.0814,16.0814,16.0485,16.0485,207800.0
2010-04-12 15:25:00,19.5,19.53,19.5,19.52,97600.0,16.0485,16.0732,16.0485,16.065,97600.0
2010-04-12 15:30:00,19.53,19.53,19.51,19.52,166900.0,16.0732,16.0732,16.0567,16.065,166900.0
2010-04-12 15:35:00,19.52,19.54,19.52,19.52,85600.0,16.065,16.0814,16.065,16.065,85600.0
2010-04-12 15:40:00,19.53,19.53,19.5,19.5,143300.0,16.0732,16.0732,16.0485,16.0485,143300.0
2010-04-12 15:45:00,19.5,19.52,19.48,19.51,239400.0,16.0485,16.065,16.032,16.0567,239400.0
2010-04-12 15:50:00,19.51,19.53,19.51,19.52,188700.0,16.0567,16.0732,16.0567,16.065,188700.0
2010-04-12 15:55:00,19.52,19.57,19.52,19.55,488000.0,16.065,16.1061,16.065,16.0897,488000.0
2010-04-13 09:30:00,19.51,19.51,19.42,19.49,144300.0,16.0567,16.0567,15.9827,16.0403,144300.0
2010-04-13 09:35:00,19.49,19.51,19.46,19.49,85500.0,16.0403,16.0567,16.0156,16.0403,85500.0
2010-04-13 09:40:00,19.49,19.53,19.47,19.49,89300.0,16.0403,16.0732,16.0238,16.0403,89300.0
2010-04-13 09:45:00,19.49,19.53,19.48,19.52,107000.0,16.0403,16.0732,16.032,16.065,107000.0
2010-04-13 09:50:00,19.52,19.57,19.5,19.52,131700.0,16.065,16.1061,16.0485,16.065,131700.0
2010-04-13 09:55:00,19.51,19.53,19.44,19.45,117900.0,16.0567,16.0732,15.9991,16.0074,117900.0
2010-04-13 10:00:00,19.44,19.45,19.39,19.4,178300.0,15.9991,16.0074,15.958,15.9662,178300.0
2010-04-13 10:05:00,19.41,19.43,19.39,19.39,112700.0,15.9744,15.9909,15.958,15.958,112700.0
2010-04-13 10:10:00,19.39,19.41,19.38,19.4,87600.0,15.958,15.9744,15.9497,15.9662,87600.0
2010-04-13 10:15:00,19.4,19.42,19.39,19.39,101500.0,15.9662,15.9827,15.958,15.958,101500.0
2010-04-13 10:20:00,19.39,19.4,19.34,19.38,83300.0,15.958,15.9662,15.9168,15.9497,83300.0
2010-04-13 10:25:00,19.38,19.38,19.35,19.35,59000.0,15.9497,15.9497,15.9251,15.9251,59000.0
2010-04-13 10:30:00,19.35,19.38,19.34,19.36,116700.0,15.9251,15.9497,15.9168,15.9333,116700.0
2010-04-13 10:35:00,19.36,19.39,19.35,19.39,73800.0,15.9333,15.958,15.9251,15.958,73800.0
2010-04-13 10:40:00,19.39,19.45,19.38,19.45,77200.0,15.958,16.0074,15.9497,16.0074,77200.0
2010-04-13 10:45:00,19.45,19.46,19.44,19.46,46800.0,16.0074,16.0156,15.9991,16.0156,46800.0
2010-04-13 10:50:00,19.47,19.51,19.46,19.5,236300.0,16.0238,16.0567,16.0156,16.0485,236300.0
2010-04-13 10:55:00,19.5,19.55,19.49,19.53,141400.0,16.0485,16.0897,16.0403,16.0732,141400.0
2010-04-13 11:00:00,19.53,19.54,19.5,19.54,116400.0,16.0732,16.0814,16.0485,16.0814,116400.0
2010-04-13 11:05:00,19.53,19.55,19.52,19.52,88100.0,16.0732,16.0897,16.065,16.065,88100.0
2010-04-13 11:10:00,19.52,19.52,19.49,19.49,21400.0,16.065,16.065,16.0403,16.0403,21400.0
2010-04-13 11:15:00,19.49,19.52,19.49,19.52,35900.0,16.0403,16.065,16.0403,16.065,35900.0
2010-04-13 11:20:00,19.52,19.52,19.5,19.5,36600.0,16.065,16.065,16.0485,16.0485,36600.0
2010-04-13 11:25:00,19.5,19.51,19.49,19.51,59200.0,16.0485,16.0567,16.0403,16.0567,59200.0
2010-04-13 11:30:00,19.5,19.52,19.5,19.5,26900.0,16.0485,16.065,16.0485,16.0485,26900.0
2010-04-13 11:35:00,19.5,19.5,19.48,19.5,120300.0,16.0485,16.0485,16.032,16.0485,120300.0
2010-04-13 11:40:00,19.49,19.5,19.49,19.49,43500.0,16.0403,16.0485,16.0403,16.0403,43500.0
2010-04-13 11:45:00,19.49,19.5,19.49,19.5,40000.0,16.0403,16.0485,16.0403,16.0485,40000.0
2010-04-13 11:50:00,19.51,19.51,19.49,19.5,59100.0,16.0567,16.0567,16.0403,16.0485,59100.0
2010-04-13 11:55:00,19.5,19.52,19.5,19.51,46100.0,16.0485,16.065,16.0485,16.0567,46100.0
2010-04-13 12:00:00,19.52,19.52,19.5,19.5,16100.0,16.065,16.065,16.0485,16.0485,16100.0
2010-04-13 12:05:00,19.5,19.51,19.5,19.5,4300.0,16.0485,16.0567,16.0485,16.0485,4300.0
2010-04-13 12:10:00,19.5,19.56,19.5,19.56,86800.0,16.0485,16.0979,16.0485,16.0979,86800.0
2010-04-13 12:15:00,19.56,19.62,19.56,19.61,119300.0,16.0979,16.1473,16.0979,16.139,119300.0
2010-04-13 12:20:00,19.62,19.64,19.61,19.61,124200.0,16.1473,16.1637,16.139,16.139,124200.0
2010-04-13 12:25:00,19.62,19.64,19.61,19.61,79500.0,16.1473,16.1637,16.139,16.139,79500.0
2010-04-13 12:30:00,19.62,19.62,19.58,19.58,35800.0,16.1473,16.1473,16.1143,16.1143,35800.0
2010-04-13 12:35:00,19.58,19.59,19.56,19.57,19700.0,16.1143,16.1226,16.0979,16.1061,19700.0
2010-04-13 12:40:00,19.56,19.57,19.55,19.55,17100.0,16.0979,16.1061,16.0897,16.0897,17100.0
2010-04-13 12:45:00,19.55,19.56,19.54,19.54,11100.0,16.0897,16.0979,16.0814,16.0814,11100.0
2010-04-13 12:50:00,19.55,19.55,19.53,19.53,18300.0,16.0897,16.0897,16.0732,16.0732,18300.0
2010-04-13 12:55:00,19.53,19.55,19.53,19.54,45200.0,16.0732,16.0897,16.0732,16.0814,45200.0
2010-04-13 13:00:00,19.53,19.55,19.53,19.55,27800.0,16.0732,16.0897,16.0732,16.0897,27800.0
2010-04-13 13:05:00,19.54,19.55,19.53,19.54,59100.0,16.0814,16.0897,16.0732,16.0814,59100.0
2010-04-13 13:10:00,19.54,19.56,19.54,19.56,84200.0,16.0814,16.0979,16.0814,16.0979,84200.0
2010-04-13 13:15:00,19.55,19.58,19.55,19.56,58600.0,16.0897,16.1143,16.0897,16.0979,58600.0
2010-04-13 13:20:00,19.56,19.57,19.55,19.56,76700.0,16.0979,16.1061,16.0897,16.0979,76700.0
2010-04-13 13:25:00,19.56,19.57,19.56,19.56,66500.0,16.0979,16.1061,16.0979,16.0979,66500.0
2010-04-13 13:30:00,19.56,19.58,19.56,19.58,38700.0,16.0979,16.1143,16.0979,16.1143,38700.0
2010-04-13 13:35:00,19.57,19.61,19.57,19.61,39400.0,16.1061,16.139,16.1061,16.139,39400.0
2010-04-13 13:40:00,19.61,19.62,19.6,19.6,50600.0,16.139,16.1473,16.1308,16.1308,50600.0
2010-04-13 13:45:00,19.6,19.61,19.59,19.6,72200.0,16.1308,16.139,16.1226,16.1308,72200.0
2010-04-13 13:50:00,19.6,19.61,19.59,19.6,87200.0,16.1308,16.139,16.1226,16.1308,87200.0
2010-04-13 13:55:00,19.6,19.61,19.6,19.61,73900.0,16.1308,16.139,16.1308,16.139,73900.0
2010-04-13 14:00:00,19.61,19.64,19.61,19.63,124300.0,16.139,16.1637,16.139,16.1555,124300.0
2010-04-13 14:05:00,19.62,19.63,19.62,19.62,43200.0,16.1473,16.1555,16.1473,16.1473,43200.0
2010-04-13 14:10:00,19.62,19.63,19.62,19.62,45400.0,16.1473,16.1555,16.1473,16.1473,45400.0
2010-04-13 14:15:00,19.62,19.66,19.61,19.63,196000.0,16.1473,16.1802,16.139,16.1555,196000.0
2010-04-13 14:20:00,19.64,19.64,19.61,19.61,31100.0,16.1637,16.1637,16.139,16.139,31100.0
2010-04-13 14:25:00,19.62,19.62,19.58,19.58,95700.0,16.1473,16.1473,16.1143,16.1143,95700.0
2010-04-13 14:30:00,19.58,19.59,19.58,19.58,22300.0,16.1143,16.1226,16.1143,16.1143,22300.0
2010-04-13 14:35:00,19.58,19.58,19.56,19.56,26500.0,16.1143,16.1143,16.0979,16.0979,26500.0
2010-04-13 14:40:00,19.56,19.58,19.55,19.55,71200.0,16.0979,16.1143,16.0897,16.0897,71200.0
2010-04-13 14:45:00,19.55,19.56,19.53,19.54,49200.0,16.0897,16.0979,16.0732,16.0814,49200.0
2010-04-13 14:50:00,19.54,19.55,19.53,19.53,36200.0,16.0814,16.0897,16.0732,16.0732,36200.0
2010-04-13 14:55:00,19.53,19.55,19.53,19.54,66800.0,16.0732,16.0897,16.0732,16.0814,66800.0
2010-04-13 15:00:00,19.54,19.57,19.54,19.56,28200.0,16.0814,16.1061,16.0814,16.0979,28200.0
2010-04-13 15:05:00,19.56,19.57,19.56,19.56,5200.0,16.0979,16.1061,16.0979,16.0979,5200.0
2010-04-13 15:10:00,19.56,19.57,19.56,19.56,22000.0,16.0979,16.1061,16.0979,16.0979,22000.0
2010-04-13 15:15:00,19.57,19.62,19.56,19.62,236300.0,16.1061,16.1473,16.0979,16.1473,236300.0
2010-04-13 15:20:00,19.63,19.67,19.61,19.64,147900.0,16.1555,16.1884,16.139,16.1637,147900.0
2010-04-13 15:25:00,19.64,19.67,19.64,19.67,175900.0,16.1637,16.1884,16.1637,16.1884,175900.0
2010-04-13 15:30:00,19.67,19.68,19.64,19.64,114300.0,16.1884,16.1966,16.1637,16.1637,114300.0
2010-04-13 15:35:00,19.64,19.65,19.61,19.61,106200.0,16.1637,16.172,16.139,16.139,106200.0
2010-04-13 15:40:00,19.61,19.62,19.6,19.61,159400.0,16.139,16.1473,16.1308,16.139,159400.0
2010-04-13 15:45:00,19.61,19.63,19.61,19.63,120100.0,16.139,16.1555,16.139,16.1555,120100.0
2010-04-13 15:50:00,19.62,19.63,19.61,19.62,299800.0,16.1473,16.1555,16.139,16.1473,299800.0
2010-04-13 15:55:00,19.62,19.62,19.6,19.6,512000.0,16.1473,16.1473,16.1308,16.1308,512000.0
2010-04-14 09:30:00,19.7,19.74,19.62,19.65,223400.0,16.2131,16.246,16.1473,16.172,223400.0
2010-04-14 09:35:00,19.65,19.66,19.49,19.5,312700.0,16.172,16.1802,16.0403,16.0485,312700.0
2010-04-14 09:40:00,19.5,19.51,19.44,19.44,152700.0,16.0485,16.0567,15.9991,15.9991,152700.0
2010-04-14 09:45:00,19.44,19.45,19.36,19.41,382900.0,15.9991,16.0074,15.9333,15.9744,382900.0
2010-04-14 09:50:00,19.41,19.49,19.4,19.49,298200.0,15.9744,16.0403,15.9662,16.0403,298200.0
2010-04-14 09:55:00,19.49,19.52,19.48,19.52,233700.0,16.0403,16.065,16.032,16.065,233700.0
2010-04-14 10:00:00,19.51,19.52,19.48,19.5,584600.0,16.0567,16.065,16.032,16.0485,584600.0
2010-04-14 10:05:00,19.5,19.51,19.49,19.51,185000.0,16.0485,16.0567,16.0403,16.0567,185000.0
2010-04-14 10:10:00,19.51,19.51,19.4,19.4,303200.0,16.0567,16.0567,15.9662,15.9662,303200.0
2010-04-14 10:15:00,19.4,19.44,19.39,19.42,190000.0,15.9662,15.9991,15.958,15.9827,190000.0
2010-04-14 10:20:00,19.41,19.42,19.36,19.36,414300.0,15.9744,15.9827,15.9333,15.9333,414300.0
2010-04-14 10:25:00,19.37,19.37,19.32,19.34,261400.0,15.9415,15.9415,15.9004,15.9168,261400.0
2010-04-14 10:30:00,19.34,19.37,19.26,19.27,578500.0,15.9168,15.9415,15.851,15.8592,578500.0
2010-04-14 10:35:00,19.26,19.31,19.26,19.31,227300.0,15.851,15.8921,15.851,15.8921,227300.0
2010-04-14 10:40:00,19.3,19.31,19.25,19.26,313600.0,15.8839,15.8921,15.8428,15.851,313600.0
2010-04-14 10:45:00,19.25,19.42,19.24,19.41,809000.0,15.8428,15.9827,15.8345,15.9744,809000.0
2010-04-14 10:50:00,19.41,19.42,19.34,19.37,240400.0,15.9744,15.9827,15.9168,15.9415,240400.0
2010-04-14 10:55:00,19.38,19.38,19.36,19.38,116700.0,15.9497,15.9497,15.9333,15.9497,116700.0
2010-04-14 11:00:00,19.37,19.39,19.37,19.37,82400.0,15.9415,15.958,15.9415,15.9415,82400.0
2010-04-14 11:05:00,19.38,19.38,19.37,19.38,150000.0,15.9497,15.9497,15.9415,15.9497,150000.0
2010-04-14 11:10:00,19.37,19.38,19.35,19.35,306900.0,15.9415,15.9497,15.9251,15.9251,306900.0
2010-04-14 11:15:00,19.35,19.36,19.34,19.35,140000.0,15.9251,15.9333,15.9168,15.9251,140000.0
2010-04-14 11:20:00,19.34,19.36,19.34,19.35,129500.0,15.9168,15.9333,15.9168,15.9251,129500.0
2010-04-14 11:25:00,19.35,19.37,19.35,19.37,90200.0,15.9251,15.9415,15.9251,15.9415,90200.0
2010-04-14 11:30:00,19.36,19.38,19.36,19.37,42200.0,15.9333,15.9497,15.9333,15.9415,42200.0
2010-04-14 11:35:00,19.37,19.38,19.37,19.37,104000.0,15.9415,15.9497,15.9415,15.9415,104000.0
2010-04-14 11:40:00,19.38,19.39,19.38,19.39,20100.0,15.9497,15.958,15.9497,15.958,20100.0
2010-04-14 11:45:00,19.39,19.39,19.36,19.37,93100.0,15.958,15.958,15.9333,15.9415,93100.0
2010-04-14 11:50:00,19.36,19.37,19.34,19.34,129400.0,15.9333,15.9415,15.9168,15.9168,129400.0
2010-04-14 11:55:00,19.35,19.35,19.34,19.34,113200.0,15.9251,15.9251,15.9168,15.9168,113200.0
2010-04-14 12:00:00,19.35,19.35,19.3,19.3,91300.0,15.9251,15.9251,15.8839,15.8839,91300.0
2010-04-14 12:05:00,19.31,19.32,19.3,19.32,151500.0,15.8921,15.9004,15.8839,15.9004,151500.0
2010-04-14 12:10:00,19.32,19.32,19.3,19.31,62200.0,15.9004,15.9004,15.8839,15.8921,62200.0
2010-04-14 12:15:00,19.31,19.32,19.3,19.31,169800.0,15.8921,15.9004,15.8839,15.8921,169800.0
2010-04-14 12:20:00,19.3,19.33,19.3,19.33,231500.0,15.8839,15.9086,15.8839,15.9086,231500.0
2010-04-14 12:25:00,19.33,19.35,19.32,19.33,91000.0,15.9086,15.9251,15.9004,15.9086,91000.0
2010-04-14 12:30:00,19.33,19.34,19.33,19.34,109500.0,15.9086,15.9168,15.9086,15.9168,109500.0
2010-04-14 12:35:00,19.34,19.34,19.33,19.33,49900.0,15.9168,15.9168,15.9086,15.9086,49900.0
2010-04-14 12:40:00,19.34,19.34,19.32,19.33,34600.0,15.9168,15.9168,15.9004,15.9086,34600.0
2010-04-14 12:45:00,19.32,19.33,19.32,19.33,54500.0,15.9004,15.9086,15.9004,15.9086,54500.0
2010-04-14 12:50:00,19.32,19.33,19.32,19.32,67200.0,15.9004,15.9086,15.9004,15.9004,67200.0
2010-04-14 12:55:00,19.32,19.33,19.32,19.33,40300.0,15.9004,15.9086,15.9004,15.9086,40300.0
2010-04-14 13:00:00,19.32,19.34,19.32,19.33,203200.0,15.9004,15.9168,15.9004,15.9086,203200.0
2010-04-14 13:05:00,19.34,19.34,19.32,19.32,182600.0,15.9168,15.9168,15.9004,15.9004,182600.0
2010-04-14 13:10:00,19.32,19.35,19.32,19.34,303900.0,15.9004,15.9251,15.9004,15.9168,303900.0
2010-04-14 13:15:00,19.35,19.35,19.32,19.32,43300.0,15.9251,15.9251,15.9004,15.9004,43300.0
2010-04-14 13:20:00,19.33,19.33,19.31,19.31,38600.0,15.9086,15.9086,15.8921,15.8921,38600.0
2010-04-14 13:25:00,19.31,19.32,19.3,19.3,76500.0,15.8921,15.9004,15.8839,15.8839,76500.0
2010-04-14 13:30:00,19.3,19.31,19.29,19.29,133500.0,15.8839,15.8921,15.8757,15.8757,133500.0
2010-04-14 13:35:00,19.3,19.3,19.29,19.3,35300.0,15.8839,15.8839,15.8757,15.8839,35300.0
2010-04-14 13:40:00,19.3,19.3,19.26,19.26,95500.0,15.8839,15.8839,15.851,15.851,95500.0
2010-04-14 13:45:00,19.26,19.27,19.26,19.26,56900.0,15.851,15.8592,15.851,15.851,56900.0
2010-04-14 13:50:00,19.26,19.29,19.26,19.28,147000.0,15.851,15.8757,15.851,15.8674,147000.0
2010-04-14 13:55:00,19.28,19.3,19.27,19.3,248900.0,15.8674,15.8839,15.8592,15.8839,248900.0
2010-04-14 14:00:00,19.3,19.3,19.29,19.3,128000.0,15.8839,15.8839,15.8757,15.8839,128000.0
2010-04-14 14:05:00,19.3,19.3,19.25,19.25,258600.0,15.8839,15.8839,15.8428,15.8428,258600.0
2010-04-14 14:10:00,19.24,19.25,19.23,19.24,93300.0,15.8345,15.8428,15.8263,15.8345,93300.0
2010-04-14 14:15:00,19.24,19.24,19.23,19.24,85600.0,15.8345,15.8345,15.8263,15.8345,85600.0
2010-04-14 14:20:00,19.24,19.24,19.23,19.24,87700.0,15.8345,15.8345,15.8263,15.8345,87700.0
2010-04-14 14:25:00,19.24,19.24,19.23,19.24,67000.0,15.8345,15.8345,15.8263,15.8345,67000.0
2010-04-14 14:30:00,19.23,19.24,19.22,19.22,238500.0,15.8263,15.8345,15.8181,15.8181,238500.0
2010-04-14 14:35:00,19.21,19.22,19.17,19.2,398600.0,15.8098,15.8181,15.7769,15.8016,398600.0
2010-04-14 14:40:00,19.2,19.23,19.18,19.23,511900.0,15.8016,15.8263,15.7851,15.8263,511900.0
2010-04-14 14:45:00,19.23,19.25,19.22,19.25,184600.0,15.8263,15.8428,15.8181,15.8428,184600.0
2010-04-14 14:50:00,19.25,19.25,19.23,19.24,128300.0,15.8428,15.8428,15.8263,15.8345,128300.0
2010-04-14 14:55:00,19.24,19.24,19.22,19.24,160500.0,15.8345,15.8345,15.8181,15.8345,160500.0
2010-04-14 15:00:00,19.24,19.27,19.23,19.27,124400.0,15.8345,15.8592,15.8263,15.8592,124400.0
2010-04-14 15:05:00,19.26,19.27,19.26,19.26,49800.0,15.851,15.8592,15.851,15.851,49800.0
2010-04-14 15:10:00,19.26,19.27,19.24,19.24,114700.0,15.851,15.8592,15.8345,15.8345,114700.0
2010-04-14 15:15:00,19.24,19.25,19.18,19.19,293100.0,15.8345,15.8428,15.7851,15.7934,293100.0
2010-04-14 15:20:00,19.18,19.21,19.18,19.2,249100.0,15.7851,15.8098,15.7851,15.8016,249100.0
2010-04-14 15:25:00,19.2,19.27,19.2,19.27,211000.0,15.8016,15.8592,15.8016,15.8592,211000.0
2010-04-14 15:30:00,19.27,19.29,19.26,19.28,308500.0,15.8592,15.8757,15.851,15.8674,308500.0
2010-04-14 15:35:00,19.27,19.28,19.25,19.26,289300.0,15.8592,15.8674,15.8428,15.851,289300.0
2010-04-14 15:40:00,19.26,19.26,19.22,19.23,273100.0,15.851,15.851,15.8181,15.8263,273100.0
2010-04-14 15:45:00,19.23,19.25,19.23,19.25,448700.0,15.8263,15.8428,15.8263,15.8428,448700.0
2010-04-14 15:50:00,19.25,19.33,19.24,19.32,481900.0,15.8428,15.9086,15.8345,15.9004,481900.0
2010-04-14 15:55:00,19.32,19.35,19.32,19.34,765200.0,15.9004,15.9251,15.9004,15.9168,765200.0
2010-04-15 09:30:00,19.0,19.39,18.99,19.32,552100.0,15.637,15.958,15.6288,15.9004,552100.0
2010-04-15 09:35:00,19.32,19.33,19.19,19.31,576000.0,15.9004,15.9086,15.7934,15.8921,576000.0
2010-04-15 09:40:00,19.32,19.32,19.25,19.25,277400.0,15.9004,15.9004,15.8428,15.8428,277400.0
2010-04-15 09:45:00,19.25,19.36,19.25,19.33,540300.0,15.8428,15.9333,15.8428,15.9086,540300.0
2010-04-15 09:50:00,19.32,19.34,19.29,19.29,441700.0,15.9004,15.9168,15.8757,15.8757,441700.0
2010-04-15 09:55:00,19.28,19.3,19.24,19.28,131100.0,15.8674,15.8839,15.8345,15.8674,131100.0
2010-04-15 10:00:00,19.28,19.28,19.17,19.23,390500.0,15.8674,15.8674,15.7769,15.8263,390500.0
2010-04-15 10:05:00,19.23,19.31,19.22,19.27,269200.0,15.8263,15.8921,15.8181,15.8592,269200.0
2010-04-15 10:10:00,19.27,19.31,19.27,19.29,77300.0,15.8592,15.8921,15.8592,15.8757,77300.0
2010-04-15 10:15:00,19.28,19.28,19.19,19.19,258200.0,15.8674,15.8674,15.7934,15.7934,258200.0
2010-04-15 10:20:00,19.19,19.2,19.14,19.16,445900.0,15.7934,15.8016,15.7522,15.7687,445900.0
2010-04-15 10:25:00,19.17,19.2,19.16,19.18,176500.0,15.7769,15.8016,15.7687,15.7851,176500.0
2010-04-15 10:30:00,19.19,19.29,19.17,19.29,506800.0,15.7934,15.8757,15.7769,15.8757,506800.0
2010-04-15 10:35:00,19.29,19.31,19.28,19.29,337800.0,15.8757,15.8921,15.8674,15.8757,337800.0
2010-04-15 10:40:00,19.3,19.32,19.29,19.3,273300.0,15.8839,15.9004,15.8757,15.8839,273300.0
2010-04-15 10:45:00,19.3,19.3,19.27,19.27,181300.0,15.8839,15.8839,15.8592,15.8592,181300.0
2010-04-15 10:50:00,19.27,19.3,19.26,19.3,228900.0,15.8592,15.8839,15.851,15.8839,228900.0
2010-04-15 10:55:00,19.29,19.3,19.28,19.3,59700.0,15.8757,15.8839,15.8674,15.8839,59700.0
2010-04-15 11:00:00,19.3,19.3,19.27,19.27,199600.0,15.8839,15.8839,15.8592,15.8592,199600.0
2010-04-15 11:05:00,19.27,19.28,19.23,19.25,310500.0,15.8592,15.8674,15.8263,15.8428,310500.0
2010-04-15 11:10:00,19.25,19.27,19.25,19.27,80800.0,15.8428,15.8592,15.8428,15.8592,80800.0
2010-04-15 11:15:00,19.27,19.27,19.24,19.25,196900.0,15.8592,15.8592,15.8345,15.8428,196900.0
2010-04-15 11:20:00,19.25,19.25,19.23,19.24,181400.0,15.8428,15.8428,15.8263,15.8345,181400.0
2010-04-15 11:25:00,19.24,19.25,19.21,19.23,181500.0,15.8345,15.8428,15.8098,15.8263,181500.0
2010-04-15 11:30:00,19.24,19.25,19.23,19.23,104000.0,15.8345,15.8428,15.8263,15.8263,104000.0
2010-04-15 11:35:00,19.24,19.24,19.22,19.23,145500.0,15.8345,15.8345,15.8181,15.8263,145500.0
2010-04-15 11:40:00,19.23,19.23,19.21,19.22,48200.0,15.8263,15.8263,15.8098,15.8181,48200.0
2010-04-15 11:45:00,19.22,19.23,19.2,19.21,133800.0,15.8181,15.8263,15.8016,15.8098,133800.0
2010-04-15 11:50:00,19.22,19.24,19.22,19.23,79300.0,15.8181,15.8345,15.8181,15.8263,79300.0
2010-04-15 11:55:00,19.24,19.24,19.2,19.21,104300.0,15.8345,15.8345,15.8016,15.8098,104300.0
2010-04-15 12:00:00,19.22,19.23,19.19,19.2,180200.0,15.8181,15.8263,15.7934,15.8016,180200.0
2010-04-15 12:05:00,19.21,19.21,19.19,19.19,46100.0,15.8098,15.8098,15.7934,15.7934,46100.0
2010-04-15 12:10:00,19.19,19.23,19.18,19.21,146000.0,15.7934,15.8263,15.7851,15.8098,146000.0
2010-04-15 12:15:00,19.21,19.22,19.2,19.2,81500.0,15.8098,15.8181,15.8016,15.8016,81500.0
2010-04-15 12:20:00,19.21,19.21,19.19,19.19,39300.0,15.8098,15.8098,15.7934,15.7934,39300.0
2010-04-15 12:25:00,19.2,19.23,19.19,19.23,106900.0,15.8016,15.8263,15.7934,15.8263,106900.0
2010-04-15 12:30:00,19.23,19.24,19.19,19.19,100800.0,15.8263,15.8345,15.7934,15.7934,100800.0
2010-04-15 12:35:00,19.19,19.2,19.18,19.19,59200.0,15.7934,15.8016,15.7851,15.7934,59200.0
2010-04-15 12:40:00,19.19,19.2,19.17,19.18,73900.0,15.7934,15.8016,15.7769,15.7851,73900.0
2010-04-15 12:45:00,19.18,19.19,19.16,19.16,86100.0,15.7851,15.7934,15.7687,15.7687,86100.0
2010-04-15 12:50:00,19.16,19.17,19.15,19.15,60600.0,15.7687,15.7769,15.7605,15.7605,60600.0
2010-04-15 12:55:00,19.16,19.16,19.15,19.15,116800.0,15.7687,15.7687,15.7605,15.7605,116800.0
2010-04-15 13:00:00,19.16,19.16,19.15,19.15,61600.0,15.7687,15.7687,15.7605,15.7605,61600.0
2010-04-15 13:05:00,19.15,19.16,19.14,19.15,104600.0,15.7605,15.7687,15.7522,15.7605,104600.0
2010-04-15 13:10:00,19.15,19.19,19.14,19.18,109800.0,15.7605,15.7934,15.7522,15.7851,109800.0
2010-04-15 13:15:00,19.18,19.19,19.17,19.19,80300.0,15.7851,15.7934,15.7769,15.7934,80300.0
2010-04-15 13:20:00,19.19,19.22,19.19,19.22,53500.0,15.7934,15.8181,15.7934,15.8181,53500.0
2010-04-15 13:25:00,19.22,19.25,19.22,19.23,75300.0,15.8181,15.8428,15.8181,15.8263,75300.0
2010-04-15 13:30:00,19.24,19.24,19.22,19.23,63300.0,15.8345,15.8345,15.8181,15.8263,63300.0
2010-04-15 13:35:00,19.23,19.23,19.22,19.23,62100.0,15.8263,15.8263,15.8181,15.8263,62100.0
2010-04-15 13:40:00,19.23,19.23,19.22,19.23,26000.0,15.8263,15.8263,15.8181,15.8263,26000.0
2010-04-15 13:45:00,19.23,19.23,19.21,19.22,91500.0,15.8263,15.8263,15.8098,15.8181,91500.0
2010-04-15 13:50:00,19.22,19.22,19.21,19.22,35300.0,15.8181,15.8181,15.8098,15.8181,35300.0
2010-04-15 13:55:00,19.22,19.24,19.21,19.21,115800.0,15.8181,15.8345,15.8098,15.8098,115800.0
2010-04-15 14:00:00,19.22,19.23,19.2,19.23,133400.0,15.8181,15.8263,15.8016,15.8263,133400.0
2010-04-15 14:05:00,19.22,19.23,19.2,19.2,131000.0,15.8181,15.8263,15.8016,15.8016,131000.0
2010-04-15 14:10:00,19.2,19.22,19.19,19.2,111400.0,15.8016,15.8181,15.7934,15.8016,111400.0
2010-04-15 14:15:00,19.2,19.21,19.19,19.19,74800.0,15.8016,15.8098,15.7934,15.7934,74800.0
2010-04-15 14:20:00,19.19,19.21,19.19,19.2,84100.0,15.7934,15.8098,15.7934,15.8016,84100.0
2010-04-15 14:25:00,19.2,19.21,19.19,19.2,187800.0,15.8016,15.8098,15.7934,15.8016,187800.0
2010-04-15 14:30:00,19.2,19.23,19.2,19.23,89500.0,15.8016,15.8263,15.8016,15.8263,89500.0
2010-04-15 14:35:00,19.23,19.23,19.2,19.2,70000.0,15.8263,15.8263,15.8016,15.8016,70000.0
2010-04-15 14:40:00,19.2,19.22,19.2,19.21,126700.0,15.8016,15.8181,15.8016,15.8098,126700.0
2010-04-15 14:45:00,19.21,19.22,19.21,19.21,72000.0,15.8098,15.8181,15.8098,15.8098,72000.0
2010-04-15 14:50:00,19.22,19.23,19.21,19.22,75800.0,15.8181,15.8263,15.8098,15.8181,75800.0
2010-04-15 14:55:00,19.23,19.25,19.22,19.24,186500.0,15.8263,15.8428,15.8181,15.8345,186500.0
2010-04-15 15:00:00,19.24,19.25,19.24,19.24,160000.0,15.8345,15.8428,15.8345,15.8345,160000.0
2010-04-15 15:05:00,19.25,19.26,19.24,19.25,81000.0,15.8428,15.851,15.8345,15.8428,81000.0
2010-04-15 15:10:00,19.25,19.26,19.24,19.25,182600.0,15.8428,15.851,15.8345,15.8428,182600.0
2010-04-15 15:15:00,19.25,19.26,19.24,19.25,209900.0,15.8428,15.851,15.8345,15.8428,209900.0
2010-04-15 15:20:00,19.24,19.25,19.24,19.25,57700.0,15.8345,15.8428,15.8345,15.8428,57700.0
2010-04-15 15:25:00,19.24,19.25,19.24,19.25,103200.0,15.8345,15.8428,15.8345,15.8428,103200.0
2010-04-15 15:30:00,19.25,19.25,19.23,19.23,82800.0,15.8428,15.8428,15.8263,15.8263,82800.0
2010-04-15 15:35:00,19.23,19.24,19.23,19.24,92600.0,15.8263,15.8345,15.8263,15.8345,92600.0
2010-04-15 15:40:00,19.23,19.24,19.23,19.23,96100.0,15.8263,15.8345,15.8263,15.8263,96100.0
2010-04-15 15:45:00,19.23,19.26,19.23,19.26,275500.0,15.8263,15.851,15.8263,15.851,275500.0
2010-04-15 15:50:00,19.26,19.27,19.25,19.27,220300.0,15.851,15.8592,15.8428,15.8592,220300.0
2010-04-15 15:55:00,19.27,19.3,19.26,19.3,752900.0,15.8592,15.8839,15.851,15.8839,752900.0
2010-04-16 09:30:00,19.21,19.27,19.11,19.13,907800.0,15.8098,15.8592,15.7275,15.744,907800.0
2010-04-16 09:35:00,19.14,19.14,19.08,19.11,198900.0,15.7522,15.7522,15.7028,15.7275,198900.0
2010-04-16 09:40:00,19.11,19.12,19.09,19.1,82900.0,15.7275,15.7358,15.7111,15.7193,82900.0
2010-04-16 09:45:00,19.11,19.11,19.08,19.1,503500.0,15.7275,15.7275,15.7028,15.7193,503500.0
2010-04-16 09:50:00,19.1,19.11,19.06,19.08,106800.0,15.7193,15.7275,15.6864,15.7028,106800.0
2010-04-16 09:55:00,19.07,19.12,19.05,19.09,168000.0,15.6946,15.7358,15.6782,15.7111,168000.0
2010-04-16 10:00:00,19.08,19.15,19.08,19.1,351500.0,15.7028,15.7605,15.7028,15.7193,351500.0
2010-04-16 10:05:00,19.1,19.16,19.1,19.16,191000.0,15.7193,15.7687,15.7193,15.7687,191000.0
2010-04-16 10:10:00,19.16,19.17,19.14,19.17,95000.0,15.7687,15.7769,15.7522,15.7769,95000.0
2010-04-16 10:15:00,19.17,19.22,19.16,19.2,180800.0,15.7769,15.8181,15.7687,15.8016,180800.0
2010-04-16 10:20:00,19.19,19.22,19.17,19.17,124300.0,15.7934,15.8181,15.7769,15.7769,124300.0
2010-04-16 10:25:00,19.17,19.22,19.17,19.2,128100.0,15.7769,15.8181,15.7769,15.8016,128100.0
2010-04-16 10:30:00,19.21,19.27,19.2,19.26,116000.0,15.8098,15.8592,15.8016,15.851,116000.0
2010-04-16 10:35:00,19.27,19.27,19.02,19.02,511000.0,15.8592,15.8592,15.6535,15.6535,511000.0
2010-04-16 10:40:00,19.03,19.25,19.0,19.15,458500.0,15.6617,15.8428,15.637,15.7605,458500.0
2010-04-16 10:45:00,19.15,19.17,19.03,19.1,270800.0,15.7605,15.7769,15.6617,15.7193,270800.0
2010-04-16 10:50:00,19.1,19.12,18.94,18.98,366000.0,15.7193,15.7358,15.5876,15.6205,366000.0
2010-04-16 10:55:00,18.98,19.07,18.96,19.01,271300.0,15.6205,15.6946,15.6041,15.6452,271300.0
2010-04-16 11:00:00,19.01,19.04,18.96,19.03,141500.0,15.6452,15.6699,15.6041,15.6617,141500.0
2010-04-16 11:05:00,19.02,19.05,18.95,18.98,233400.0,15.6535,15.6782,15.5959,15.6205,233400.0
2010-04-16 11:10:00,18.98,19.01,18.88,18.88,163900.0,15.6205,15.6452,15.5382,15.5382,163900.0
2010-04-16 11:15:00,18.88,18.89,18.67,18.68,486900.0,15.5382,15.5465,15.3654,15.3736,486900.0
2010-04-16 11:20:00,18.68,18.91,18.68,18.91,368700.0,15.3736,15.5629,15.3736,15.5629,368700.0
2010-04-16 11:25:00,18.9,18.97,18.84,18.95,327900.0,15.5547,15.6123,15.5053,15.5959,327900.0
2010-04-16 11:30:00,18.95,18.98,18.84,18.91,228000.0,15.5959,15.6205,15.5053,15.5629,228000.0
2010-04-16 11:35:00,18.91,19.02,18.91,18.95,96700.0,15.5629,15.6535,15.5629,15.5959,96700.0
2010-04-16 11:40:00,18.94,19.02,18.91,18.91,126700.0,15.5876,15.6535,15.5629,15.5629,126700.0
2010-04-16 11:45:00,18.91,18.91,18.83,18.85,127100.0,15.5629,15.5629,15.4971,15.5136,127100.0
2010-04-16 11:50:00,18.85,18.93,18.79,18.86,388500.0,15.5136,15.5794,15.4642,15.5218,388500.0
2010-04-16 11:55:00,18.86,18.93,18.84,18.93,295400.0,15.5218,15.5794,15.5053,15.5794,295400.0
2010-04-16 12:00:00,18.92,18.94,18.85,18.91,442500.0,15.5712,15.5876,15.5136,15.5629,442500.0
2010-04-16 12:05:00,18.91,19.0,18.91,19.0,240000.0,15.5629,15.637,15.5629,15.637,240000.0
2010-04-16 12:10:00,19.0,19.02,18.99,19.0,111900.0,15.637,15.6535,15.6288,15.637,111900.0
2010-04-16 12:15:00,19.0,19.04,18.96,18.99,180100.0,15.637,15.6699,15.6041,15.6288,180100.0
2010-04-16 12:20:00,18.99,19.01,18.97,19.0,61400.0,15.6288,15.6452,15.6123,15.637,61400.0
2010-04-16 12:25:00,19.01,19.05,18.99,19.0,314600.0,15.6452,15.6782,15.6288,15.637,314600.0
2010-04-16 12:30:00,19.0,19.01,18.96,19.0,136000.0,15.637,15.6452,15.6041,15.637,136000.0
2010-04-16 12:35:00,19.01,19.02,18.98,19.01,195300.0,15.6452,15.6535,15.6205,15.6452,195300.0
2010-04-16 12:40:00,19.01,19.02,19.0,19.01,114700.0,15.6452,15.6535,15.637,15.6452,114700.0
2010-04-16 12:45:00,19.01,19.06,19.0,19.02,273600.0,15.6452,15.6864,15.637,15.6535,273600.0
2010-04-16 12:50:00,19.03,19.03,19.0,19.03,190300.0,15.6617,15.6617,15.637,15.6617,190300.0
2010-04-16 12:55:00,19.03,19.08,19.03,19.04,140200.0,15.6617,15.7028,15.6617,15.6699,140200.0
2010-04-16 13:00:00,19.05,19.08,19.03,19.06,329500.0,15.6782,15.7028,15.6617,15.6864,329500.0
2010-04-16 13:05:00,19.06,19.12,19.04,19.1,246900.0,15.6864,15.7358,15.6699,15.7193,246900.0
2010-04-16 13:10:00,19.1,19.11,19.09,19.1,145000.0,15.7193,15.7275,15.7111,15.7193,145000.0
2010-04-16 13:15:00,19.1,19.11,19.07,19.08,235300.0,15.7193,15.7275,15.6946,15.7028,235300.0
2010-04-16 13:20:00,19.08,19.13,19.08,19.11,82400.0,15.7028,15.744,15.7028,15.7275,82400.0
2010-04-16 13:25:00,19.1,19.12,19.09,19.09,129900.0,15.7193,15.7358,15.7111,15.7111,129900.0
2010-04-16 13:30:00,19.09,19.12,19.09,19.11,162800.0,15.7111,15.7358,15.7111,15.7275,162800.0
2010-04-16 13:35:00,19.1,19.11,19.1,19.11,167700.0,15.7193,15.7275,15.7193,15.7275,167700.0
2010-04-16 13:40:00,19.11,19.12,19.1,19.1,231900.0,15.7275,15.7358,15.7193,15.7193,231900.0
2010-04-16 13:45:00,19.1,19.12,19.03,19.04,241000.0,15.7193,15.7358,15.6617,15.6699,241000.0
2010-04-16 13:50:00,19.03,19.07,19.03,19.06,203000.0,15.6617,15.6946,15.6617,15.6864,203000.0
2010-04-16 13:55:00,19.05,19.08,19.04,19.04,173700.0,15.6782,15.7028,15.6699,15.6699,173700.0
2010-04-16 14:00:00,19.04,19.06,19.03,19.03,113600.0,15.6699,15.6864,15.6617,15.6617,113600.0
2010-04-16 14:05:00,19.03,19.07,19.02,19.05,341500.0,15.6617,15.6946,15.6535,15.6782,341500.0
2010-04-16 14:10:00,19.04,19.05,19.01,19.01,70600.0,15.6699,15.6782,15.6452,15.6452,70600.0
2010-04-16 14:15:00,19.02,19.06,19.01,19.02,275300.0,15.6535,15.6864,15.6452,15.6535,275300.0
2010-04-16 14:20:00,19.02,19.07,19.02,19.07,141000.0,15.6535,15.6946,15.6535,15.6946,141000.0
2010-04-16 14:25:00,19.06,19.08,19.03,19.07,136700.0,15.6864,15.7028,15.6617,15.6946,136700.0
2010-04-16 14:30:00,19.07,19.08,19.06,19.08,44600.0,15.6946,15.7028,15.6864,15.7028,44600.0
2010-04-16 14:35:00,19.07,19.09,19.03,19.04,134100.0,15.6946,15.7111,15.6617,15.6699,134100.0
2010-04-16 14:40:00,19.04,19.05,19.02,19.03,247900.0,15.6699,15.6782,15.6535,15.6617,247900.0
2010-04-16 14:45:00,19.03,19.03,18.99,19.0,154300.0,15.6617,15.6617,15.6288,15.637,154300.0
2010-04-16 14:50:00,19.0,19.02,19.0,19.01,99300.0,15.637,15.6535,15.637,15.6452,99300.0
2010-04-16 14:55:00,19.01,19.02,18.96,18.97,119100.0,15.6452,15.6535,15.6041,15.6123,119100.0
2010-04-16 15:00:00,18.96,19.0,18.95,18.95,401600.0,15.6041,15.637,15.5959,15.5959,401600.0
2010-04-16 15:05:00,18.95,19.0,18.94,18.97,285500.0,15.5959,15.637,15.5876,15.6123,285500.0
2010-04-16 15:10:00,18.97,18.98,18.93,18.95,263800.0,15.6123,15.6205,15.5794,15.5959,263800.0
2010-04-16 15:15:00,18.95,18.95,18.89,18.9,285000.0,15.5959,15.5959,15.5465,15.5547,285000.0
2010-04-16 15:20:00,18.89,19.01,18.88,18.99,629600.0,15.5465,15.6452,15.5382,15.6288,629600.0
2010-04-16 15:25:00,18.99,19.02,18.97,19.01,280600.0,15.6288,15.6535,15.6123,15.6452,280600.0
2010-04-16 15:30:00,19.01,19.02,18.97,19.01,262600.0,15.6452,15.6535,15.6123,15.6452,262600.0
2010-04-16 15:35:00,19.01,19.03,18.99,19.03,244600.0,15.6452,15.6617,15.6288,15.6617,244600.0
2010-04-16 15:40:00,19.03,19.04,18.99,19.03,249200.0,15.6617,15.6699,15.6288,15.6617,249200.0
2010-04-16 15:45:00,19.03,19.07,19.01,19.05,483700.0,15.6617,15.6946,15.6452,15.6782,483700.0
2010-04-16 15:50:00,19.06,19.06,19.02,19.02,289900.0,15.6864,15.6864,15.6535,15.6535,289900.0
2010-04-16 15:55:00,19.02,19.02,18.96,18.97,858400.0,15.6535,15.6535,15.6041,15.6123,858400.0
2010-04-19 09:30:00,18.77,18.88,18.71,18.84,299300.0,15.4477,15.5382,15.3983,15.5053,299300.0
2010-04-19 09:35:00,18.84,18.96,18.84,18.95,257900.0,15.5053,15.6041,15.5053,15.5959,257900.0
2010-04-19 09:40:00,18.95,19.0,18.91,19.0,146500.0,15.5959,15.637,15.5629,15.637,146500.0
2010-04-19 09:45:00,18.99,19.0,18.95,18.99,140700.0,15.6288,15.637,15.5959,15.6288,140700.0
2010-04-19 09:50:00,18.99,19.05,18.99,19.03,156700.0,15.6288,15.6782,15.6288,15.6617,156700.0
2010-04-19 09:55:00,19.03,19.07,19.02,19.02,164400.0,15.6617,15.6946,15.6535,15.6535,164400.0
2010-04-19 10:00:00,19.02,19.12,19.02,19.05,246300.0,15.6535,15.7358,15.6535,15.6782,246300.0
2010-04-19 10:05:00,19.05,19.07,19.01,19.06,256100.0,15.6782,15.6946,15.6452,15.6864,256100.0
2010-04-19 10:10:00,19.06,19.07,19.01,19.06,128000.0,15.6864,15.6946,15.6452,15.6864,128000.0
2010-04-19 10:15:00,19.06,19.06,18.98,19.0,168400.0,15.6864,15.6864,15.6205,15.637,168400.0
2010-04-19 10:20:00,19.0,19.03,18.98,19.03,80000.0,15.637,15.6617,15.6205,15.6617,80000.0
2010-04-19 10:25:00,19.04,19.08,19.04,19.07,201900.0,15.6699,15.7028,15.6699,15.6946,201900.0
2010-04-19 10:30:00,19.07,19.1,19.06,19.07,207000.0,15.6946,15.7193,15.6864,15.6946,207000.0
2010-04-19 10:35:00,19.07,19.08,19.0,19.03,124300.0,15.6946,15.7028,15.637,15.6617,124300.0
2010-04-19 10:40:00,19.03,19.07,19.03,19.07,129300.0,15.6617,15.6946,15.6617,15.6946,129300.0
2010-04-19 10:45:00,19.06,19.08,19.04,19.04,62000.0,15.6864,15.7028,15.6699,15.6699,62000.0
2010-04-19 10:50:00,19.05,19.06,19.0,19.01,62400.0,15.6782,15.6864,15.637,15.6452,62400.0
2010-04-19 10:55:00,19.01,19.03,18.97,19.02,92000.0,15.6452,15.6617,15.6123,15.6535,92000.0
2010-04-19 11:00:00,19.01,19.04,18.98,18.98,74900.0,15.6452,15.6699,15.6205,15.6205,74900.0
2010-04-19 11:05:00,18.98,19.0,18.95,18.95,358500.0,15.6205,15.637,15.5959,15.5959,358500.0
2010-04-19 11:10:00,18.95,18.97,18.92,18.93,187000.0,15.5959,15.6123,15.5712,15.5794,187000.0
2010-04-19 11:15:00,18.93,18.99,18.92,18.97,91700.0,15.5794,15.6288,15.5712,15.6123,91700.0
2010-04-19 11:20:00,18.97,18.99,18.95,18.98,137800.0,15.6123,15.6288,15.5959,15.6205,137800.0
2010-04-19 11:25:00,18.98,18.98,18.92,18.93,103600.0,15.6205,15.6205,15.5712,15.5794,103600.0
2010-04-19 11:30:00,18.94,18.95,18.91,18.92,117700.0,15.5876,15.5959,15.5629,15.5712,117700.0
2010-04-19 11:35:00,18.92,18.93,18.85,18.85,101400.0,15.5712,15.5794,15.5136,15.5136,101400.0
2010-04-19 11:40:00,18.85,18.88,18.84,18.85,130000.0,15.5136,15.5382,15.5053,15.5136,130000.0
2010-04-19 11:45:00,18.86,18.86,18.82,18.85,89600.0,15.5218,15.5218,15.4889,15.5136,89600.0
2010-04-19 11:50:00,18.84,18.84,18.79,18.83,121400.0,15.5053,15.5053,15.4642,15.4971,121400.0
2010-04-19 11:55:00,18.83,18.86,18.81,18.85,99700.0,15.4971,15.5218,15.4806,15.5136,99700.0
2010-04-19 12:00:00,18.85,18.89,18.85,18.89,65800.0,15.5136,15.5465,15.5136,15.5465,65800.0
2010-04-19 12:05:00,18.89,18.93,18.85,18.85,118700.0,15.5465,15.5794,15.5136,15.5136,118700.0
2010-04-19 12:10:00,18.86,18.87,18.8,18.82,167000.0,15.5218,15.53,15.4724,15.4889,167000.0
2010-04-19 12:15:00,18.83,18.88,18.82,18.88,52000.0,15.4971,15.5382,15.4889,15.5382,52000.0
2010-04-19 12:20:00,18.88,18.9,18.88,18.89,72500.0,15.5382,15.5547,15.5382,15.5465,72500.0
2010-04-19 12:25:00,18.89,18.92,18.89,18.91,61400.0,15.5465,15.5712,15.5465,15.5629,61400.0
2010-04-19 12:30:00,18.91,18.92,18.9,18.91,84300.0,15.5629,15.5712,15.5547,15.5629,84300.0
2010-04-19 12:35:00,18.91,18.95,18.91,18.94,84200.0,15.5629,15.5959,15.5629,15.5876,84200.0
2010-04-19 12:40:00,18.94,18.98,18.93,18.98,59300.0,15.5876,15.6205,15.5794,15.6205,59300.0
2010-04-19 12:45:00,18.99,19.01,18.98,18.98,107300.0,15.6288,15.6452,15.6205,15.6205,107300.0
2010-04-19 12:50:00,18.99,19.0,18.96,18.98,365600.0,15.6288,15.637,15.6041,15.6205,365600.0
2010-04-19 12:55:00,18.98,18.99,18.96,18.97,27300.0,15.6205,15.6288,15.6041,15.6123,27300.0
2010-04-19 13:00:00,18.98,18.99,18.94,18.95,65100.0,15.6205,15.6288,15.5876,15.5959,65100.0
2010-04-19 13:05:00,18.95,18.96,18.91,18.93,117000.0,15.5959,15.6041,15.5629,15.5794,117000.0
2010-04-19 13:10:00,18.94,18.96,18.93,18.94,57000.0,15.5876,15.6041,15.5794,15.5876,57000.0
2010-04-19 13:15:00,18.94,18.95,18.91,18.91,20500.0,15.5876,15.5959,15.5629,15.5629,20500.0
2010-04-19 13:20:00,18.91,18.96,18.91,18.96,57400.0,15.5629,15.6041,15.5629,15.6041,57400.0
2010-04-19 13:25:00,18.96,18.97,18.94,18.96,74400.0,15.6041,15.6123,15.5876,15.6041,74400.0
2010-04-19 13:30:00,18.96,18.96,18.92,18.92,60400.0,15.6041,15.6041,15.5712,15.5712,60400.0
2010-04-19 13:35:00,18.93,18.94,18.92,18.92,42800.0,15.5794,15.5876,15.5712,15.5712,42800.0
2010-04-19 13:40:00,18.93,18.96,18.92,18.95,59900.0,15.5794,15.6041,15.5712,15.5959,59900.0
2010-04-19 13:45:00,18.95,18.95,18.9,18.9,98500.0,15.5959,15.5959,15.5547,15.5547,98500.0
2010-04-19 13:50:00,18.91,18.91,18.85,18.89,124400.0,15.5629,15.5629,15.5136,15.5465,124400.0
2010-04-19 13:55:00,18.88,18.9,18.85,18.85,44800.0,15.5382,15.5547,15.5136,15.5136,44800.0
2010-04-19 14:00:00,18.85,18.89,18.84,18.89,60200.0,15.5136,15.5465,15.5053,15.5465,60200.0
2010-04-19 14:05:00,18.88,18.93,18.88,18.9,104500.0,15.5382,15.5794,15.5382,15.5547,104500.0
2010-04-19 14:10:00,18.9,18.95,18.88,18.88,104100.0,15.5547,15.5959,15.5382,15.5382,104100.0
2010-04-19 14:15:00,18.88,18.94,18.88,18.91,76400.0,15.5382,15.5876,15.5382,15.5629,76400.0
2010-04-19 14:20:00,18.91,18.93,18.9,18.93,65000.0,15.5629,15.5794,15.5547,15.5794,65000.0
2010-04-19 14:25:00,18.92,18.97,18.92,18.95,77200.0,15.5712,15.6123,15.5712,15.5959,77200.0
2010-04-19 14:30:00,18.95,19.03,18.94,19.02,136700.0,15.5959,15.6617,15.5876,15.6535,136700.0
2010-04-19 14:35:00,19.01,19.03,18.98,19.0,127900.0,15.6452,15.6617,15.6205,15.637,127900.0
2010-04-19 14:40:00,19.0,19.06,18.99,19.04,237100.0,15.637,15.6864,15.6288,15.6699,237100.0
2010-04-19 14:45:00,19.03,19.05,18.98,19.01,120200.0,15.6617,15.6782,15.6205,15.6452,120200.0
2010-04-19 14:50:00,19.0,19.04,19.0,19.03,65100.0,15.637,15.6699,15.637,15.6617,65100.0
2010-04-19 14:55:00,19.04,19.08,19.02,19.05,210700.0,15.6699,15.7028,15.6535,15.6782,210700.0
2010-04-19 15:00:00,19.05,19.09,19.04,19.06,321800.0,15.6782,15.7111,15.6699,15.6864,321800.0
2010-04-19 15:05:00,19.06,19.08,19.03,19.06,111300.0,15.6864,15.7028,15.6617,15.6864,111300.0
2010-04-19 15:10:00,19.06,19.07,19.03,19.04,82100.0,15.6864,15.6946,15.6617,15.6699,82100.0
2010-04-19 15:15:00,19.04,19.06,19.03,19.04,174800.0,15.6699,15.6864,15.6617,15.6699,174800.0
2010-04-19 15:20:00,19.04,19.05,19.02,19.03,176500.0,15.6699,15.6782,15.6535,15.6617,176500.0
2010-04-19 15:25:00,19.04,19.08,19.03,19.07,101500.0,15.6699,15.7028,15.6617,15.6946,101500.0
2010-04-19 15:30:00,19.07,19.09,19.05,19.05,135700.0,15.6946,15.7111,15.6782,15.6782,135700.0
2010-04-19 15:35:00,19.05,19.06,19.01,19.02,120300.0,15.6782,15.6864,15.6452,15.6535,120300.0
2010-04-19 15:40:00,19.02,19.03,18.98,19.0,203900.0,15.6535,15.6617,15.6205,15.637,203900.0
2010-04-19 15:45:00,19.01,19.05,19.01,19.05,278800.0,15.6452,15.6782,15.6452,15.6782,278800.0
2010-04-19 15:50:00,19.04,19.07,19.04,19.06,159900.0,15.6699,15.6946,15.6699,15.6864,159900.0
2010-04-19 15:55:00,19.06,19.08,19.05,19.08,297700.0,15.6864,15.7028,15.6782,15.7028,297700.0
2010-04-20 09:30:00,19.28,19.38,19.19,19.24,323700.0,15.8674,15.9497,15.7934,15.8345,323700.0
2010-04-20 09:35:00,19.24,19.25,19.17,19.22,389800.0,15.8345,15.8428,15.7769,15.8181,389800.0
2010-04-20 09:40:00,19.22,19.25,19.18,19.24,376600.0,15.8181,15.8428,15.7851,15.8345,376600.0
2010-04-20 09:45:00,19.25,19.25,19.19,19.23,220000.0,15.8428,15.8428,15.7934,15.8263,220000.0
2010-04-20 09:50:00,19.22,19.3,19.21,19.29,306600.0,15.8181,15.8839,15.8098,15.8757,306600.0
2010-04-20 09:55:00,19.29,19.37,19.29,19.35,601500.0,15.8757,15.9415,15.8757,15.9251,601500.0
2010-04-20 10:00:00,19.35,19.41,19.34,19.4,198500.0,15.9251,15.9744,15.9168,15.9662,198500.0
2010-04-20 10:05:00,19.4,19.43,19.34,19.38,850400.0,15.9662,15.9909,15.9168,15.9497,850400.0
2010-04-20 10:10:00,19.37,19.4,19.33,19.33,429500.0,15.9415,15.9662,15.9086,15.9086,429500.0
2010-04-20 10:15:00,19.33,19.34,19.28,19.28,129300.0,15.9086,15.9168,15.8674,15.8674,129300.0
2010-04-20 10:20:00,19.28,19.3,19.24,19.3,337100.0,15.8674,15.8839,15.8345,15.8839,337100.0
2010-04-20 10:25:00,19.29,19.3,19.21,19.25,293700.0,15.8757,15.8839,15.8098,15.8428,293700.0
2010-04-20 10:30:00,19.25,19.29,19.22,19.27,181200.0,15.8428,15.8757,15.8181,15.8592,181200.0
2010-04-20 10:35:00,19.27,19.3,19.25,19.27,281400.0,15.8592,15.8839,15.8428,15.8592,281400.0
2010-04-20 10:40:00,19.27,19.29,19.25,19.27,214400.0,15.8592,15.8757,15.8428,15.8592,214400.0
2010-04-20 10:45:00,19.26,19.27,19.24,19.26,260400.0,15.851,15.8592,15.8345,15.851,260400.0
2010-04-20 10:50:00,19.26,19.26,19.2,19.21,360300.0,15.851,15.851,15.8016,15.8098,360300.0
2010-04-20 10:55:00,19.2,19.22,19.19,19.22,59700.0,15.8016,15.8181,15.7934,15.8181,59700.0
2010-04-20 11:00:00,19.21,19.23,19.2,19.22,62900.0,15.8098,15.8263,15.8016,15.8181,62900.0
2010-04-20 11:05:00,19.22,19.25,19.21,19.24,302800.0,15.8181,15.8428,15.8098,15.8345,302800.0
2010-04-20 11:10:00,19.25,19.28,19.22,19.28,117500.0,15.8428,15.8674,15.8181,15.8674,117500.0
2010-04-20 11:15:00,19.29,19.3,19.24,19.27,161900.0,15.8757,15.8839,15.8345,15.8592,161900.0
2010-04-20 11:20:00,19.28,19.28,19.26,19.28,46300.0,15.8674,15.8674,15.851,15.8674,46300.0
2010-04-20 11:25:00,19.28,19.3,19.24,19.24,125300.0,15.8674,15.8839,15.8345,15.8345,125300.0
2010-04-20 11:30:00,19.25,19.26,19.24,19.24,60700.0,15.8428,15.851,15.8345,15.8345,60700.0
2010-04-20 11:35:00,19.25,19.25,19.22,19.23,190800.0,15.8428,15.8428,15.8181,15.8263,190800.0
2010-04-20 11:40:00,19.24,19.25,19.23,19.25,31200.0,15.8345,15.8428,15.8263,15.8428,31200.0
2010-04-20 11:45:00,19.24,19.25,19.22,19.24,39000.0,15.8345,15.8428,15.8181,15.8345,39000.0
2010-04-20 11:50:00,19.24,19.28,19.23,19.27,140200.0,15.8345,15.8674,15.8263,15.8592,140200.0
2010-04-20 11:55:00,19.27,19.29,19.26,19.28,224500.0,15.8592,15.8757,15.851,15.8674,224500.0
2010-04-20 12:00:00,19.29,19.3,19.26,19.27,233800.0,15.8757,15.8839,15.851,15.8592,233800.0
2010-04-20 12:05:00,19.27,19.29,19.27,19.28,70000.0,15.8592,15.8757,15.8592,15.8674,70000.0
2010-04-20 12:10:00,19.27,19.31,19.27,19.31,269300.0,15.8592,15.8921,15.8592,15.8921,269300.0
2010-04-20 12:15:00,19.31,19.33,19.3,19.32,97400.0,15.8921,15.9086,15.8839,15.9004,97400.0
2010-04-20 12:20:00,19.32,19.33,19.31,19.32,91300.0,15.9004,15.9086,15.8921,15.9004,91300.0
2010-04-20 12:25:00,19.31,19.32,19.29,19.3,224200.0,15.8921,15.9004,15.8757,15.8839,224200.0
2010-04-20 12:30:00,19.3,19.31,19.29,19.3,132100.0,15.8839,15.8921,15.8757,15.8839,132100.0
2010-04-20 12:35:00,19.3,19.31,19.29,19.31,68600.0,15.8839,15.8921,15.8757,15.8921,68600.0
2010-04-20 12:40:00,19.3,19.31,19.29,19.3,42800.0,15.8839,15.8921,15.8757,15.8839,42800.0
2010-04-20 12:45:00,19.29,19.3,19.26,19.27,57500.0,15.8757,15.8839,15.851,15.8592,57500.0
2010-04-20 12:50:00,19.27,19.3,19.27,19.3,84100.0,15.8592,15.8839,15.8592,15.8839,84100.0
2010-04-20 12:55:00,19.3,19.32,19.29,19.32,49200.0,15.8839,15.9004,15.8757,15.9004,49200.0
2010-04-20 13:00:00,19.32,19.33,19.31,19.33,67600.0,15.9004,15.9086,15.8921,15.9086,67600.0
2010-04-20 13:05:00,19.33,19.33,19.3,19.31,76300.0,15.9086,15.9086,15.8839,15.8921,76300.0
2010-04-20 13:10:00,19.31,19.31,19.28,19.29,48200.0,15.8921,15.8921,15.8674,15.8757,48200.0
2010-04-20 13:15:00,19.29,19.29,19.23,19.25,240600.0,15.8757,15.8757,15.8263,15.8428,240600.0
2010-04-20 13:20:00,19.25,19.26,19.24,19.24,118600.0,15.8428,15.851,15.8345,15.8345,118600.0
2010-04-20 13:25:00,19.25,19.26,19.24,19.26,34200.0,15.8428,15.851,15.8345,15.851,34200.0
2010-04-20 13:30:00,19.26,19.28,19.25,19.26,76500.0,15.851,15.8674,15.8428,15.851,76500.0
2010-04-20 13:35:00,19.26,19.27,19.25,19.27,52400.0,15.851,15.8592,15.8428,15.8592,52400.0
2010-04-20 13:40:00,19.27,19.27,19.25,19.26,43900.0,15.8592,15.8592,15.8428,15.851,43900.0
2010-04-20 13:45:00,19.25,19.26,19.25,19.25,27100.0,15.8428,15.851,15.8428,15.8428,27100.0
2010-04-20 13:50:00,19.26,19.26,19.24,19.26,46800.0,15.851,15.851,15.8345,15.851,46800.0
2010-04-20 13:55:00,19.26,19.26,19.22,19.22,48800.0,15.851,15.851,15.8181,15.8181,48800.0
2010-04-20 14:00:00,19.22,19.24,19.22,19.24,52600.0,15.8181,15.8345,15.8181,15.8345,52600.0
2010-04-20 14:05:00,19.23,19.24,19.18,19.19,156400.0,15.8263,15.8345,15.7851,15.7934,156400.0
2010-04-20 14:10:00,19.19,19.19,19.17,19.19,65700.0,15.7934,15.7934,15.7769,15.7934,65700.0
2010-04-20 14:15:00,19.19,19.22,19.18,19.2,88300.0,15.7934,15.8181,15.7851,15.8016,88300.0
2010-04-20 14:20:00,19.21,19.23,19.2,19.21,128400.0,15.8098,15.8263,15.8016,15.8098,128400.0
2010-04-20 14:25:00,19.22,19.22,19.2,19.2,19300.0,15.8181,15.8181,15.8016,15.8016,19300.0
2010-04-20 14:30:00,19.2,19.22,19.2,19.2,59800.0,15.8016,15.8181,15.8016,15.8016,59800.0
2010-04-20 14:35:00,19.2,19.22,19.2,19.22,50500.0,15.8016,15.8181,15.8016,15.8181,50500.0
2010-04-20 14:40:00,19.21,19.23,19.21,19.22,34000.0,15.8098,15.8263,15.8098,15.8181,34000.0
2010-04-20 14:45:00,19.22,19.25,19.22,19.25,71600.0,15.8181,15.8428,15.8181,15.8428,71600.0
2010-04-20 14:50:00,19.25,19.28,19.24,19.27,27900.0,15.8428,15.8674,15.8345,15.8592,27900.0
2010-04-20 14:55:00,19.27,19.29,19.27,19.29,27600.0,15.8592,15.8757,15.8592,15.8757,27600.0
2010-04-20 15:00:00,19.29,19.3,19.28,19.29,63600.0,15.8757,15.8839,15.8674,15.8757,63600.0
2010-04-20 15:05:00,19.29,19.29,19.26,19.29,142100.0,15.8757,15.8757,15.851,15.8757,142100.0
2010-04-20 15:10:00,19.28,19.29,19.24,19.26,285300.0,15.8674,15.8757,15.8345,15.851,285300.0
2010-04-20 15:15:00,19.26,19.27,19.23,19.23,78200.0,15.851,15.8592,15.8263,15.8263,78200.0
2010-04-20 15:20:00,19.24,19.24,19.21,19.22,153000.0,15.8345,15.8345,15.8098,15.8181,153000.0
2010-04-20 15:25:00,19.22,19.26,19.21,19.23,150100.0,15.8181,15.851,15.8098,15.8263,150100.0
2010-04-20 15:30:00,19.24,19.24,19.23,19.23,43400.0,15.8345,15.8345,15.8263,15.8263,43400.0
2010-04-20 15:35:00,19.23,19.24,19.21,19.24,198500.0,15.8263,15.8345,15.8098,15.8345,198500.0
2010-04-20 15:40:00,19.24,19.25,19.22,19.24,229800.0,15.8345,15.8428,15.8181,15.8345,229800.0
2010-04-20 15:45:00,19.25,19.25,19.21,19.22,202600.0,15.8428,15.8428,15.8098,15.8181,202600.0
2010-04-20 15:50:00,19.23,19.25,19.22,19.24,138100.0,15.8263,15.8428,15.8181,15.8345,138100.0
2010-04-20 15:55:00,19.25,19.29,19.24,19.28,367900.0,15.8428,15.8757,15.8345,15.8674,367900.0
2010-04-21 09:30:00,19.33,19.48,19.33,19.39,260300.0,15.9086,16.032,15.9086,15.958,260300.0
2010-04-21 09:35:00,19.39,19.44,19.36,19.43,357100.0,15.958,15.9991,15.9333,15.9909,357100.0
2010-04-21 09:40:00,19.43,19.43,19.36,19.4,270900.0,15.9909,15.9909,15.9333,15.9662,270900.0
2010-04-21 09:45:00,19.4,19.42,19.37,19.4,228400.0,15.9662,15.9827,15.9415,15.9662,228400.0
2010-04-21 09:50:00,19.4,19.43,19.4,19.43,113400.0,15.9662,15.9909,15.9662,15.9909,113400.0
2010-04-21 09:55:00,19.43,19.43,19.41,19.41,85000.0,15.9909,15.9909,15.9744,15.9744,85000.0
2010-04-21 10:00:00,19.41,19.42,19.4,19.41,179800.0,15.9744,15.9827,15.9662,15.9744,179800.0
2010-04-21 10:05:00,19.4,19.42,19.4,19.41,116900.0,15.9662,15.9827,15.9662,15.9744,116900.0
2010-04-21 10:10:00,19.41,19.42,19.4,19.42,111200.0,15.9744,15.9827,15.9662,15.9827,111200.0
2010-04-21 10:15:00,19.41,19.43,19.38,19.39,375500.0,15.9744,15.9909,15.9497,15.958,375500.0
2010-04-21 10:20:00,19.39,19.4,19.37,19.4,187700.0,15.958,15.9662,15.9415,15.9662,187700.0
2010-04-21 10:25:00,19.4,19.41,19.35,19.38,116800.0,15.9662,15.9744,15.9251,15.9497,116800.0
2010-04-21 10:30:00,19.37,19.41,19.36,19.4,245500.0,15.9415,15.9744,15.9333,15.9662,245500.0
2010-04-21 10:35:00,19.41,19.44,19.4,19.42,116800.0,15.9744,15.9991,15.9662,15.9827,116800.0
2010-04-21 10:40:00,19.43,19.46,19.42,19.44,177800.0,15.9909,16.0156,15.9827,15.9991,177800.0
2010-04-21 10:45:00,19.43,19.44,19.4,19.4,51000.0,15.9909,15.9991,15.9662,15.9662,51000.0
2010-04-21 10:50:00,19.4,19.43,19.39,19.4,87200.0,15.9662,15.9909,15.958,15.9662,87200.0
2010-04-21 10:55:00,19.4,19.41,19.38,19.39,72000.0,15.9662,15.9744,15.9497,15.958,72000.0
2010-04-21 11:00:00,19.39,19.42,19.37,19.4,134500.0,15.958,15.9827,15.9415,15.9662,134500.0
2010-04-21 11:05:00,19.4,19.41,19.37,19.37,140300.0,15.9662,15.9744,15.9415,15.9415,140300.0
2010-04-21 11:10:00,19.38,19.38,19.35,19.36,149900.0,15.9497,15.9497,15.9251,15.9333,149900.0
2010-04-21 11:15:00,19.36,19.41,19.35,19.39,176700.0,15.9333,15.9744,15.9251,15.958,176700.0
2010-04-21 11:20:00,19.4,19.42,19.39,19.39,71600.0,15.9662,15.9827,15.958,15.958,71600.0
2010-04-21 11:25:00,19.4,19.4,19.35,19.36,54000.0,15.9662,15.9662,15.9251,15.9333,54000.0
2010-04-21 11:30:00,19.36,19.38,19.32,19.34,88300.0,15.9333,15.9497,15.9004,15.9168,88300.0
2010-04-21 11:35:00,19.35,19.35,19.3,19.33,82900.0,15.9251,15.9251,15.8839,15.9086,82900.0
2010-04-21 11:40:00,19.33,19.36,19.32,19.36,59900.0,15.9086,15.9333,15.9004,15.9333,59900.0
2010-04-21 11:45:00,19.36,19.39,19.35,19.39,57600.0,15.9333,15.958,15.9251,15.958,57600.0
2010-04-21 11:50:00,19.38,19.43,19.38,19.43,117500.0,15.9497,15.9909,15.9497,15.9909,117500.0
2010-04-21 11:55:00,19.42,19.43,19.42,19.43,23300.0,15.9827,15.9909,15.9827,15.9909,23300.0
2010-04-21 12:00:00,19.42,19.44,19.41,19.43,121700.0,15.9827,15.9991,15.9744,15.9909,121700.0
2010-04-21 12:05:00,19.44,19.44,19.42,19.42,76500.0,15.9991,15.9991,15.9827,15.9827,76500.0
2010-04-21 12:10:00,19.42,19.43,19.4,19.4,63600.0,15.9827,15.9909,15.9662,15.9662,63600.0
2010-04-21 12:15:00,19.41,19.42,19.4,19.41,106500.0,15.9744,15.9827,15.9662,15.9744,106500.0
2010-04-21 12:20:00,19.41,19.42,19.4,19.4,29800.0,15.9744,15.9827,15.9662,15.9662,29800.0
2010-04-21 12:25:00,19.42,19.42,19.4,19.41,43000.0,15.9827,15.9827,15.9662,15.9744,43000.0
2010-04-21 12:30:00,19.42,19.42,19.4,19.42,35500.0,15.9827,15.9827,15.9662,15.9827,35500.0
2010-04-21 12:35:00,19.42,19.44,19.41,19.42,83600.0,15.9827,15.9991,15.9744,15.9827,83600.0
2010-04-21 12:40:00,19.43,19.44,19.42,19.44,100200.0,15.9909,15.9991,15.9827,15.9991,100200.0
2010-04-21 12:45:00,19.44,19.44,19.42,19.43,52200.0,15.9991,15.9991,15.9827,15.9909,52200.0
2010-04-21 12:50:00,19.43,19.44,19.42,19.44,87000.0,15.9909,15.9991,15.9827,15.9991,87000.0
2010-04-21 12:55:00,19.45,19.46,19.42,19.43,131400.0,16.0074,16.0156,15.9827,15.9909,131400.0
2010-04-21 13:00:00,19.43,19.46,19.43,19.46,147400.0,15.9909,16.0156,15.9909,16.0156,147400.0
2010-04-21 13:05:00,19.46,19.47,19.45,19.46,139800.0,16.0156,16.0238,16.0074,16.0156,139800.0
2010-04-21 13:10:00,19.47,19.47,19.45,19.45,41600.0,16.0238,16.0238,16.0074,16.0074,41600.0
2010-04-21 13:15:00,19.45,19.48,19.45,19.45,160500.0,16.0074,16.032,16.0074,16.0074,160500.0
2010-04-21 13:20:00,19.46,19.47,19.43,19.43,106100.0,16.0156,16.0238,15.9909,15.9909,106100.0
2010-04-21 13:25:00,19.44,19.47,19.43,19.46,102000.0,15.9991,16.0238,15.9909,16.0156,102000.0
2010-04-21 13:30:00,19.46,19.48,19.46,19.48,26000.0,16.0156,16.032,16.0156,16.032,26000.0
2010-04-21 13:35:00,19.48,19.5,19.47,19.5,139500.0,16.032,16.0485,16.0238,16.0485,139500.0
2010-04-21 13:40:00,19.5,19.5,19.48,19.49,151100.0,16.0485,16.0485,16.032,16.0403,151100.0
2010-04-21 13:45:00,19.5,19.52,19.49,19.5,109000.0,16.0485,16.065,16.0403,16.0485,109000.0
2010-04-21 13:50:00,19.5,19.52,19.5,19.5,94400.0,16.0485,16.065,16.0485,16.0485,94400.0
2010-04-21 13:55:00,19.51,19.54,19.5,19.54,122100.0,16.0567,16.0814,16.0485,16.0814,122100.0
2010-04-21 14:00:00,19.54,19.55,19.53,19.53,115400.0,16.0814,16.0897,16.0732,16.0732,115400.0
2010-04-21 14:05:00,19.54,19.55,19.52,19.52,192200.0,16.0814,16.0897,16.065,16.065,192200.0
2010-04-21 14:10:00,19.52,19.52,19.48,19.49,125400.0,16.065,16.065,16.032,16.0403,125400.0
2010-04-21 14:15:00,19.49,19.49,19.41,19.42,235600.0,16.0403,16.0403,15.9744,15.9827,235600.0
2010-04-21 14:20:00,19.42,19.43,19.41,19.41,99400.0,15.9827,15.9909,15.9744,15.9744,99400.0
2010-04-21 14:25:00,19.42,19.42,19.37,19.39,173000.0,15.9827,15.9827,15.9415,15.958,173000.0
2010-04-21 14:30:00,19.39,19.42,19.38,19.41,225000.0,15.958,15.9827,15.9497,15.9744,225000.0
2010-04-21 14:35:00,19.41,19.41,19.38,19.39,256800.0,15.9744,15.9744,15.9497,15.958,256800.0
2010-04-21 14:40:00,19.4,19.4,19.36,19.36,98300.0,15.9662,15.9662,15.9333,15.9333,98300.0
2010-04-21 14:45:00,19.36,19.36,19.33,19.36,153300.0,15.9333,15.9333,15.9086,15.9333,153300.0
2010-04-21 14:50:00,19.35,19.39,19.35,19.38,148500.0,15.9251,15.958,15.9251,15.9497,148500.0
2010-04-21 14:55:00,19.38,19.39,19.36,19.39,93400.0,15.9497,15.958,15.9333,15.958,93400.0
2010-04-21 15:00:00,19.38,19.43,19.38,19.42,165000.0,15.9497,15.9909,15.9497,15.9827,165000.0
2010-04-21 15:05:00,19.42,19.47,19.42,19.47,180700.0,15.9827,16.0238,15.9827,16.0238,180700.0
2010-04-21 15:10:00,19.46,19.47,19.4,19.42,196300.0,16.0156,16.0238,15.9662,15.9827,196300.0
2010-04-21 15:15:00,19.42,19.43,19.4,19.41,119800.0,15.9827,15.9909,15.9662,15.9744,119800.0
2010-04-21 15:20:00,19.41,19.42,19.38,19.39,166900.0,15.9744,15.9827,15.9497,15.958,166900.0
2010-04-21 15:25:00,19.39,19.41,19.38,19.41,148600.0,15.958,15.9744,15.9497,15.9744,148600.0
2010-04-21 15:30:00,19.41,19.45,19.4,19.43,138800.0,15.9744,16.0074,15.9662,15.9909,138800.0
2010-04-21 15:35:00,19.44,19.47,19.43,19.47,78500.0,15.9991,16.0238,15.9909,16.0238,78500.0
2010-04-21 15:40:00,19.47,19.48,19.45,19.48,122500.0,16.0238,16.032,16.0074,16.032,122500.0
2010-04-21 15:45:00,19.47,19.51,19.47,19.5,172200.0,16.0238,16.0567,16.0238,16.0485,172200.0
2010-04-21 15:50:00,19.5,19.51,19.5,19.5,105700.0,16.0485,16.0567,16.0485,16.0485,105700.0
2010-04-21 15:55:00,19.51,19.51,19.48,19.49,403600.0,16.0567,16.0567,16.032,16.0403,403600.0
2010-04-22 09:30:00,19.35,19.38,19.13,19.21,127600.0,15.9251,15.9497,15.744,15.8098,127600.0
2010-04-22 09:35:00,19.2,19.3,19.19,19.28,105100.0,15.8016,15.8839,15.7934,15.8674,105100.0
2010-04-22 09:40:00,19.28,19.32,19.23,19.31,153400.0,15.8674,15.9004,15.8263,15.8921,153400.0
2010-04-22 09:45:00,19.31,19.36,19.3,19.35,158900.0,15.8921,15.9333,15.8839,15.9251,158900.0
2010-04-22 09:50:00,19.36,19.4,19.33,19.4,103600.0,15.9333,15.9662,15.9086,15.9662,103600.0
2010-04-22 09:55:00,19.39,19.4,19.34,19.35,79200.0,15.958,15.9662,15.9168,15.9251,79200.0
2010-04-22 10:00:00,19.35,19.37,19.31,19.37,155500.0,15.9251,15.9415,15.8921,15.9415,155500.0
2010-04-22 10:05:00,19.37,19.39,19.35,19.36,137100.0,15.9415,15.958,15.9251,15.9333,137100.0
2010-04-22 10:10:00,19.35,19.35,19.33,19.33,93300.0,15.9251,15.9251,15.9086,15.9086,93300.0
2010-04-22 10:15:00,19.33,19.36,19.33,19.35,105700.0,15.9086,15.9333,15.9086,15.9251,105700.0
2010-04-22 10:20:00,19.34,19.37,19.34,19.37,110800.0,15.9168,15.9415,15.9168,15.9415,110800.0
2010-04-22 10:25:00,19.36,19.4,19.36,19.38,238500.0,15.9333,15.9662,15.9333,15.9497,238500.0
2010-04-22 10:30:00,19.38,19.41,19.33,19.41,389100.0,15.9497,15.9744,15.9086,15.9744,389100.0
2010-04-22 10:35:00,19.42,19.44,19.38,19.4,190800.0,15.9827,15.9991,15.9497,15.9662,190800.0
2010-04-22 10:40:00,19.4,19.41,19.36,19.37,85000.0,15.9662,15.9744,15.9333,15.9415,85000.0
2010-04-22 10:45:00,19.38,19.38,19.35,19.35,122600.0,15.9497,15.9497,15.9251,15.9251,122600.0
2010-04-22 10:50:00,19.35,19.36,19.3,19.32,80000.0,15.9251,15.9333,15.8839,15.9004,80000.0
2010-04-22 10:55:00,19.33,19.34,19.31,19.33,89200.0,15.9086,15.9168,15.8921,15.9086,89200.0
2010-04-22 11:00:00,19.33,19.35,19.32,19.34,95500.0,15.9086,15.9251,15.9004,15.9168,95500.0
2010-04-22 11:05:00,19.34,19.36,19.33,19.35,96100.0,15.9168,15.9333,15.9086,15.9251,96100.0
2010-04-22 11:10:00,19.35,19.36,19.33,19.34,27400.0,15.9251,15.9333,15.9086,15.9168,27400.0
2010-04-22 11:15:00,19.34,19.34,19.29,19.31,66000.0,15.9168,15.9168,15.8757,15.8921,66000.0
2010-04-22 11:20:00,19.31,19.31,19.26,19.27,78400.0,15.8921,15.8921,15.851,15.8592,78400.0
2010-04-22 11:25:00,19.26,19.28,19.26,19.26,56600.0,15.851,15.8674,15.851,15.851,56600.0
2010-04-22 11:30:00,19.26,19.27,19.22,19.25,92600.0,15.851,15.8592,15.8181,15.8428,92600.0
2010-04-22 11:35:00,19.24,19.24,19.22,19.24,103400.0,15.8345,15.8345,15.8181,15.8345,103400.0
2010-04-22 11:40:00,19.24,19.25,19.2,19.22,83900.0,15.8345,15.8428,15.8016,15.8181,83900.0
2010-04-22 11:45:00,19.22,19.23,19.19,19.22,121100.0,15.8181,15.8263,15.7934,15.8181,121100.0
2010-04-22 11:50:00,19.21,19.25,19.21,19.25,59500.0,15.8098,15.8428,15.8098,15.8428,59500.0
2010-04-22 11:55:00,19.25,19.32,19.25,19.31,92300.0,15.8428,15.9004,15.8428,15.8921,92300.0
2010-04-22 12:00:00,19.31,19.33,19.29,19.33,93800.0,15.8921,15.9086,15.8757,15.9086,93800.0
2010-04-22 12:05:00,19.33,19.38,19.33,19.36,59900.0,15.9086,15.9497,15.9086,15.9333,59900.0
2010-04-22 12:10:00,19.37,19.38,19.36,19.38,60000.0,15.9415,15.9497,15.9333,15.9497,60000.0
2010-04-22 12:15:00,19.37,19.38,19.36,19.37,90100.0,15.9415,15.9497,15.9333,15.9415,90100.0
2010-04-22 12:20:00,19.37,19.38,19.35,19.36,52600.0,15.9415,15.9497,15.9251,15.9333,52600.0
2010-04-22 12:25:00,19.36,19.38,19.34,19.35,97800.0,15.9333,15.9497,15.9168,15.9251,97800.0
2010-04-22 12:30:00,19.35,19.35,19.32,19.33,55700.0,15.9251,15.9251,15.9004,15.9086,55700.0
2010-04-22 12:35:00,19.34,19.36,19.33,19.35,44700.0,15.9168,15.9333,15.9086,15.9251,44700.0
2010-04-22 12:40:00,19.34,19.37,19.34,19.37,27800.0,15.9168,15.9415,15.9168,15.9415,27800.0
2010-04-22 12:45:00,19.37,19.37,19.35,19.35,19500.0,15.9415,15.9415,15.9251,15.9251,19500.0
2010-04-22 12:50:00,19.35,19.35,19.34,19.35,22200.0,15.9251,15.9251,15.9168,15.9251,22200.0
2010-04-22 12:55:00,19.34,19.36,19.34,19.36,21200.0,15.9168,15.9333,15.9168,15.9333,21200.0
2010-04-22 13:00:00,19.36,19.42,19.34,19.41,76200.0,15.9333,15.9827,15.9168,15.9744,76200.0
2010-04-22 13:05:00,19.4,19.47,19.4,19.46,95400.0,15.9662,16.0238,15.9662,16.0156,95400.0
2010-04-22 13:10:00,19.47,19.48,19.45,19.48,64700.0,16.0238,16.032,16.0074,16.032,64700.0
2010-04-22 13:15:00,19.48,19.5,19.47,19.49,102300.0,16.032,16.0485,16.0238,16.0403,102300.0
2010-04-22 13:20:00,19.49,19.49,19.47,19.49,87700.0,16.0403,16.0403,16.0238,16.0403,87700.0
2010-04-22 13:25:00,19.48,19.5,19.48,19.5,159500.0,16.032,16.0485,16.032,16.0485,159500.0
2010-04-22 13:30:00,19.5,19.51,19.49,19.49,28900.0,16.0485,16.0567,16.0403,16.0403,28900.0
2010-04-22 13:35:00,19.5,19.5,19.48,19.49,27000.0,16.0485,16.0485,16.032,16.0403,27000.0
2010-04-22 13:40:00,19.49,19.49,19.48,19.48,25100.0,16.0403,16.0403,16.032,16.032,25100.0
2010-04-22 13:45:00,19.49,19.49,19.48,19.49,13800.0,16.0403,16.0403,16.032,16.0403,13800.0
2010-04-22 13:50:00,19.48,19.52,19.48,19.51,116500.0,16.032,16.065,16.032,16.0567,116500.0
2010-04-22 13:55:00,19.51,19.54,19.51,19.53,40600.0,16.0567,16.0814,16.0567,16.0732,40600.0
2010-04-22 14:00:00,19.53,19.55,19.52,19.52,116500.0,16.0732,16.0897,16.065,16.065,116500.0
2010-04-22 14:05:00,19.52,19.53,19.51,19.52,80300.0,16.065,16.0732,16.0567,16.065,80300.0
2010-04-22 14:10:00,19.52,19.53,19.51,19.53,78200.0,16.065,16.0732,16.0567,16.0732,78200.0
2010-04-22 14:15:00,19.52,19.55,19.51,19.54,89800.0,16.065,16.0897,16.0567,16.0814,89800.0
2010-04-22 14:20:00,19.55,19.55,19.53,19.55,72700.0,16.0897,16.0897,16.0732,16.0897,72700.0
2010-04-22 14:25:00,19.55,19.6,19.54,19.6,294600.0,16.0897,16.1308,16.0814,16.1308,294600.0
2010-04-22 14:30:00,19.59,19.62,19.58,19.59,187600.0,16.1226,16.1473,16.1143,16.1226,187600.0
2010-04-22 14:35:00,19.59,19.6,19.57,19.58,114000.0,16.1226,16.1308,16.1061,16.1143,114000.0
2010-04-22 14:40:00,19.58,19.58,19.55,19.55,65600.0,16.1143,16.1143,16.0897,16.0897,65600.0
2010-04-22 14:45:00,19.56,19.58,19.54,19.58,123300.0,16.0979,16.1143,16.0814,16.1143,123300.0
2010-04-22 14:50:00,19.58,19.58,19.55,19.57,132100.0,16.1143,16.1143,16.0897,16.1061,132100.0
2010-04-22 14:55:00,19.57,19.59,19.56,19.59,105300.0,16.1061,16.1226,16.0979,16.1226,105300.0
2010-04-22 15:00:00,19.59,19.59,19.58,19.58,83700.0,16.1226,16.1226,16.1143,16.1143,83700.0
2010-04-22 15:05:00,19.59,19.59,19.54,19.54,82500.0,16.1226,16.1226,16.0814,16.0814,82500.0
2010-04-22 15:10:00,19.54,19.56,19.53,19.56,107000.0,16.0814,16.0979,16.0732,16.0979,107000.0
2010-04-22 15:15:00,19.56,19.6,19.55,19.6,97900.0,16.0979,16.1308,16.0897,16.1308,97900.0
2010-04-22 15:20:00,19.6,19.6,19.59,19.59,155400.0,16.1308,16.1308,16.1226,16.1226,155400.0
2010-04-22 15:25:00,19.59,19.62,19.58,19.6,140000.0,16.1226,16.1473,16.1143,16.1308,140000.0
2010-04-22 15:30:00,19.6,19.61,19.57,19.57,106000.0,16.1308,16.139,16.1061,16.1061,106000.0
2010-04-22 15:35:00,19.57,19.58,19.56,19.58,73400.0,16.1061,16.1143,16.0979,16.1143,73400.0
2010-04-22 15:40:00,19.58,19.61,19.56,19.61,129900.0,16.1143,16.139,16.0979,16.139,129900.0
2010-04-22 15:45:00,19.61,19.62,19.59,19.6,253000.0,16.139,16.1473,16.1226,16.1308,253000.0
2010-04-22 15:50:00,19.61,19.62,19.59,19.59,253500.0,16.139,16.1473,16.1226,16.1226,253500.0
2010-04-22 15:55:00,19.59,19.59,19.58,19.58,240000.0,16.1226,16.1226,16.1143,16.1143,240000.0
2010-04-23 09:30:00,19.59,19.63,19.54,19.54,91700.0,16.1226,16.1555,16.0814,16.0814,91700.0
2010-04-23 09:35:00,19.54,19.58,19.53,19.53,45200.0,16.0814,16.1143,16.0732,16.0732,45200.0
2010-04-23 09:40:00,19.53,19.54,19.4,19.4,358000.0,16.0732,16.0814,15.9662,15.9662,358000.0
2010-04-23 09:45:00,19.4,19.41,19.38,19.4,106800.0,15.9662,15.9744,15.9497,15.9662,106800.0
2010-04-23 09:50:00,19.4,19.41,19.38,19.4,125800.0,15.9662,15.9744,15.9497,15.9662,125800.0
2010-04-23 09:55:00,19.39,19.46,19.39,19.45,134700.0,15.958,16.0156,15.958,16.0074,134700.0
2010-04-23 10:00:00,19.45,19.56,19.45,19.55,224800.0,16.0074,16.0979,16.0074,16.0897,224800.0
2010-04-23 10:05:00,19.56,19.62,19.55,19.61,144900.0,16.0979,16.1473,16.0897,16.139,144900.0
2010-04-23 10:10:00,19.62,19.66,19.61,19.63,114900.0,16.1473,16.1802,16.139,16.1555,114900.0
2010-04-23 10:15:00,19.63,19.67,19.61,19.62,121400.0,16.1555,16.1884,16.139,16.1473,121400.0
2010-04-23 10:20:00,19.62,19.68,19.61,19.67,113600.0,16.1473,16.1966,16.139,16.1884,113600.0
2010-04-23 10:25:00,19.66,19.67,19.61,19.62,128900.0,16.1802,16.1884,16.139,16.1473,128900.0
2010-04-23 10:30:00,19.62,19.62,19.54,19.55,139500.0,16.1473,16.1473,16.0814,16.0897,139500.0
2010-04-23 10:35:00,19.54,19.59,19.54,19.59,83400.0,16.0814,16.1226,16.0814,16.1226,83400.0
2010-04-23 10:40:00,19.59,19.63,19.58,19.61,185600.0,16.1226,16.1555,16.1143,16.139,185600.0
2010-04-23 10:45:00,19.61,19.64,19.6,19.61,115800.0,16.139,16.1637,16.1308,16.139,115800.0
2010-04-23 10:50:00,19.61,19.66,19.61,19.65,83200.0,16.139,16.1802,16.139,16.172,83200.0
2010-04-23 10:55:00,19.65,19.67,19.62,19.63,97200.0,16.172,16.1884,16.1473,16.1555,97200.0
2010-04-23 11:00:00,19.63,19.64,19.55,19.57,107900.0,16.1555,16.1637,16.0897,16.1061,107900.0
2010-04-23 11:05:00,19.57,19.61,19.56,19.61,50600.0,16.1061,16.139,16.0979,16.139,50600.0
2010-04-23 11:10:00,19.61,19.64,19.6,19.64,60400.0,16.139,16.1637,16.1308,16.1637,60400.0
2010-04-23 11:15:00,19.63,19.69,19.63,19.69,70300.0,16.1555,16.2049,16.1555,16.2049,70300.0
2010-04-23 11:20:00,19.68,19.7,19.67,19.69,148900.0,16.1966,16.2131,16.1884,16.2049,148900.0
2010-04-23 11:25:00,19.68,19.73,19.68,19.73,262500.0,16.1966,16.2378,16.1966,16.2378,262500.0
2010-04-23 11:30:00,19.73,19.73,19.69,19.71,165700.0,16.2378,16.2378,16.2049,16.2213,165700.0
2010-04-23 11:35:00,19.71,19.74,19.7,19.73,91700.0,16.2213,16.246,16.2131,16.2378,91700.0
2010-04-23 11:40:00,19.73,19.73,19.71,19.73,110600.0,16.2378,16.2378,16.2213,16.2378,110600.0
2010-04-23 11:45:00,19.73,19.74,19.69,19.7,137100.0,16.2378,16.246,16.2049,16.2131,137100.0
2010-04-23 11:50:00,19.71,19.71,19.7,19.71,45300.0,16.2213,16.2213,16.2131,16.2213,45300.0
2010-04-23 11:55:00,19.7,19.73,19.7,19.73,46500.0,16.2131,16.2378,16.2131,16.2378,46500.0
2010-04-23 12:00:00,19.73,19.74,19.7,19.7,88200.0,16.2378,16.246,16.2131,16.2131,88200.0
2010-04-23 12:05:00,19.7,19.72,19.69,19.72,72300.0,16.2131,16.2296,16.2049,16.2296,72300.0
2010-04-23 12:10:00,19.72,19.74,19.71,19.73,169500.0,16.2296,16.246,16.2213,16.2378,169500.0
2010-04-23 12:15:00,19.74,19.74,19.72,19.72,49800.0,16.246,16.246,16.2296,16.2296,49800.0
2010-04-23 12:20:00,19.72,19.74,19.71,19.73,82200.0,16.2296,16.246,16.2213,16.2378,82200.0
2010-04-23 12:25:00,19.73,19.75,19.73,19.75,76800.0,16.2378,16.2543,16.2378,16.2543,76800.0
2010-04-23 12:30:00,19.75,19.75,19.71,19.73,82400.0,16.2543,16.2543,16.2213,16.2378,82400.0
2010-04-23 12:35:00,19.73,19.73,19.72,19.73,34000.0,16.2378,16.2378,16.2296,16.2378,34000.0
2010-04-23 12:40:00,19.73,19.78,19.72,19.77,231500.0,16.2378,16.2789,16.2296,16.2707,231500.0
2010-04-23 12:45:00,19.76,19.78,19.75,19.78,88000.0,16.2625,16.2789,16.2543,16.2789,88000.0
2010-04-23 12:50:00,19.78,19.78,19.76,19.78,77000.0,16.2789,16.2789,16.2625,16.2789,77000.0
2010-04-23 12:55:00,19.78,19.8,19.76,19.8,73200.0,16.2789,16.2954,16.2625,16.2954,73200.0
2010-04-23 13:00:00,19.79,19.8,19.77,19.79,101300.0,16.2872,16.2954,16.2707,16.2872,101300.0
2010-04-23 13:05:00,19.78,19.81,19.78,19.81,106300.0,16.2789,16.3036,16.2789,16.3036,106300.0
2010-04-23 13:10:00,19.81,19.84,19.8,19.82,130600.0,16.3036,16.3283,16.2954,16.3119,130600.0
2010-04-23 13:15:00,19.82,19.83,19.79,19.79,80300.0,16.3119,16.3201,16.2872,16.2872,80300.0
2010-04-23 13:20:00,19.79,19.8,19.77,19.78,84200.0,16.2872,16.2954,16.2707,16.2789,84200.0
2010-04-23 13:25:00,19.78,19.79,19.77,19.78,31400.0,16.2789,16.2872,16.2707,16.2789,31400.0
2010-04-23 13:30:00,19.78,19.79,19.78,19.78,25100.0,16.2789,16.2872,16.2789,16.2789,25100.0
2010-04-23 13:35:00,19.78,19.78,19.77,19.77,82600.0,16.2789,16.2789,16.2707,16.2707,82600.0
2010-04-23 13:40:00,19.77,19.77,19.73,19.73,87200.0,16.2707,16.2707,16.2378,16.2378,87200.0
2010-04-23 13:45:00,19.74,19.77,19.73,19.77,94100.0,16.246,16.2707,16.2378,16.2707,94100.0
2010-04-23 13:50:00,19.77,19.78,19.76,19.78,26900.0,16.2707,16.2789,16.2625,16.2789,26900.0
2010-04-23 13:55:00,19.78,19.79,19.77,19.79,95800.0,16.2789,16.2872,16.2707,16.2872,95800.0
2010-04-23 14:00:00,19.78,19.81,19.78,19.8,143700.0,16.2789,16.3036,16.2789,16.2954,143700.0
2010-04-23 14:05:00,19.81,19.82,19.8,19.81,93900.0,16.3036,16.3119,16.2954,16.3036,93900.0
2010-04-23 14:10:00,19.81,19.84,19.8,19.82,97500.0,16.3036,16.3283,16.2954,16.3119,97500.0
2010-04-23 14:15:00,19.81,19.83,19.81,19.82,95900.0,16.3036,16.3201,16.3036,16.3119,95900.0
2010-04-23 14:20:00,19.82,19.83,19.82,19.83,100800.0,16.3119,16.3201,16.3119,16.3201,100800.0
2010-04-23 14:25:00,19.83,19.83,19.82,19.83,37000.0,16.3201,16.3201,16.3119,16.3201,37000.0
2010-04-23 14:30:00,19.83,19.83,19.79,19.81,186600.0,16.3201,16.3201,16.2872,16.3036,186600.0
2010-04-23 14:35:00,19.81,19.81,19.79,19.81,75600.0,16.3036,16.3036,16.2872,16.3036,75600.0
2010-04-23 14:40:00,19.81,19.84,19.8,19.83,436400.0,16.3036,16.3283,16.2954,16.3201,436400.0
2010-04-23 14:45:00,19.83,19.87,19.83,19.87,173700.0,16.3201,16.353,16.3201,16.353,173700.0
2010-04-23 14:50:00,19.86,19.89,19.86,19.87,176400.0,16.3448,16.3695,16.3448,16.353,176400.0
2010-04-23 14:55:00,19.87,19.91,19.87,19.89,243800.0,16.353,16.3859,16.353,16.3695,243800.0
2010-04-23 15:00:00,19.89,19.9,19.86,19.86,119200.0,16.3695,16.3777,16.3448,16.3448,119200.0
2010-04-23 15:05:00,19.86,19.88,19.84,19.85,119400.0,16.3448,16.3612,16.3283,16.3366,119400.0
2010-04-23 15:10:00,19.84,19.87,19.84,19.86,95700.0,16.3283,16.353,16.3283,16.3448,95700.0
2010-04-23 15:15:00,19.86,19.88,19.85,19.88,108100.0,16.3448,16.3612,16.3366,16.3612,108100.0
2010-04-23 15:20:00,19.87,19.88,19.83,19.83,167800.0,16.353,16.3612,16.3201,16.3201,167800.0
2010-04-23 15:25:00,19.83,19.84,19.82,19.82,55700.0,16.3201,16.3283,16.3119,16.3119,55700.0
2010-04-23 15:30:00,19.82,19.83,19.81,19.82,124400.0,16.3119,16.3201,16.3036,16.3119,124400.0
2010-04-23 15:35:00,19.82,19.83,19.81,19.83,183800.0,16.3119,16.3201,16.3036,16.3201,183800.0
2010-04-23 15:40:00,19.83,19.83,19.81,19.82,151400.0,16.3201,16.3201,16.3036,16.3119,151400.0
2010-04-23 15:45:00,19.82,19.86,19.81,19.84,270400.0,16.3119,16.3448,16.3036,16.3283,270400.0
2010-04-23 15:50:00,19.84,19.87,19.84,19.87,380500.0,16.3283,16.353,16.3283,16.353,380500.0
2010-04-23 15:55:00,19.87,19.88,19.86,19.88,294500.0,16.353,16.3612,16.3448,16.3612,294500.0
2010-04-26 09:30:00,19.82,19.95,19.82,19.91,119300.0,16.3119,16.4189,16.3119,16.3859,119300.0
2010-04-26 09:35:00,19.91,19.94,19.86,19.9,206100.0,16.3859,16.4106,16.3448,16.3777,206100.0
2010-04-26 09:40:00,19.91,19.92,19.83,19.86,129400.0,16.3859,16.3942,16.3201,16.3448,129400.0
2010-04-26 09:45:00,19.86,19.86,19.74,19.76,115200.0,16.3448,16.3448,16.246,16.2625,115200.0
2010-04-26 09:50:00,19.75,19.77,19.75,19.77,97700.0,16.2543,16.2707,16.2543,16.2707,97700.0
2010-04-26 09:55:00,19.76,19.77,19.68,19.68,98400.0,16.2625,16.2707,16.1966,16.1966,98400.0
2010-04-26 10:00:00,19.68,19.74,19.68,19.73,148100.0,16.1966,16.246,16.1966,16.2378,148100.0
2010-04-26 10:05:00,19.74,19.78,19.72,19.73,111600.0,16.246,16.2789,16.2296,16.2378,111600.0
2010-04-26 10:10:00,19.74,19.75,19.7,19.7,61800.0,16.246,16.2543,16.2131,16.2131,61800.0
2010-04-26 10:15:00,19.71,19.72,19.62,19.63,119200.0,16.2213,16.2296,16.1473,16.1555,119200.0
2010-04-26 10:20:00,19.63,19.66,19.62,19.64,67200.0,16.1555,16.1802,16.1473,16.1637,67200.0
2010-04-26 10:25:00,19.65,19.68,19.65,19.67,151200.0,16.172,16.1966,16.172,16.1884,151200.0
2010-04-26 10:30:00,19.67,19.69,19.66,19.67,93100.0,16.1884,16.2049,16.1802,16.1884,93100.0
2010-04-26 10:35:00,19.67,19.68,19.62,19.65,108000.0,16.1884,16.1966,16.1473,16.172,108000.0
2010-04-26 10:40:00,19.65,19.68,19.64,19.68,83800.0,16.172,16.1966,16.1637,16.1966,83800.0
2010-04-26 10:45:00,19.68,19.69,19.64,19.64,90500.0,16.1966,16.2049,16.1637,16.1637,90500.0
2010-04-26 10:50:00,19.64,19.73,19.64,19.72,100800.0,16.1637,16.2378,16.1637,16.2296,100800.0
2010-04-26 10:55:00,19.73,19.75,19.68,19.71,154000.0,16.2378,16.2543,16.1966,16.2213,154000.0
2010-04-26 11:00:00,19.7,19.71,19.67,19.68,70900.0,16.2131,16.2213,16.1884,16.1966,70900.0
2010-04-26 11:05:00,19.68,19.71,19.67,19.69,81300.0,16.1966,16.2213,16.1884,16.2049,81300.0
2010-04-26 11:10:00,19.68,19.69,19.67,19.67,46200.0,16.1966,16.2049,16.1884,16.1884,46200.0
2010-04-26 11:15:00,19.67,19.68,19.65,19.66,83600.0,16.1884,16.1966,16.172,16.1802,83600.0
2010-04-26 11:20:00,19.65,19.67,19.65,19.66,31900.0,16.172,16.1884,16.172,16.1802,31900.0
2010-04-26 11:25:00,19.65,19.68,19.65,19.66,62200.0,16.172,16.1966,16.172,16.1802,62200.0
2010-04-26 11:30:00,19.67,19.68,19.62,19.63,64000.0,16.1884,16.1966,16.1473,16.1555,64000.0
2010-04-26 11:35:00,19.62,19.65,19.62,19.64,47100.0,16.1473,16.172,16.1473,16.1637,47100.0
2010-04-26 11:40:00,19.63,19.64,19.63,19.64,30100.0,16.1555,16.1637,16.1555,16.1637,30100.0
2010-04-26 11:45:00,19.63,19.65,19.63,19.63,27400.0,16.1555,16.172,16.1555,16.1555,27400.0
2010-04-26 11:50:00,19.64,19.66,19.64,19.65,130000.0,16.1637,16.1802,16.1637,16.172,130000.0
2010-04-26 11:55:00,19.65,19.66,19.61,19.65,85600.0,16.172,16.1802,16.139,16.172,85600.0
2010-04-26 12:00:00,19.64,19.66,19.63,19.64,46700.0,16.1637,16.1802,16.1555,16.1637,46700.0
2010-04-26 12:05:00,19.64,19.66,19.63,19.65,38100.0,16.1637,16.1802,16.1555,16.172,38100.0
2010-04-26 12:10:00,19.65,19.67,19.64,19.67,17000.0,16.172,16.1884,16.1637,16.1884,17000.0
2010-04-26 12:15:00,19.67,19.67,19.63,19.64,86300.0,16.1884,16.1884,16.1555,16.1637,86300.0
2010-04-26 12:20:00,19.65,19.65,19.62,19.63,115300.0,16.172,16.172,16.1473,16.1555,115300.0
2010-04-26 12:25:00,19.63,19.65,19.62,19.64,29700.0,16.1555,16.172,16.1473,16.1637,29700.0
2010-04-26 12:30:00,19.65,19.67,19.64,19.66,122100.0,16.172,16.1884,16.1637,16.1802,122100.0
2010-04-26 12:35:00,19.67,19.7,19.66,19.7,112000.0,16.1884,16.2131,16.1802,16.2131,112000.0
2010-04-26 12:40:00,19.69,19.69,19.67,19.68,68800.0,16.2049,16.2049,16.1884,16.1966,68800.0
2010-04-26 12:45:00,19.68,19.7,19.68,19.7,49100.0,16.1966,16.2131,16.1966,16.2131,49100.0
2010-04-26 12:50:00,19.69,19.72,19.68,19.7,61800.0,16.2049,16.2296,16.1966,16.2131,61800.0
2010-04-26 12:55:00,19.7,19.73,19.7,19.72,99500.0,16.2131,16.2378,16.2131,16.2296,99500.0
2010-04-26 13:00:00,19.73,19.74,19.72,19.73,76900.0,16.2378,16.246,16.2296,16.2378,76900.0
2010-04-26 13:05:00,19.72,19.73,19.7,19.72,71600.0,16.2296,16.2378,16.2131,16.2296,71600.0
2010-04-26 13:10:00,19.71,19.73,19.65,19.71,139300.0,16.2213,16.2378,16.172,16.2213,139300.0
2010-04-26 13:15:00,19.71,19.75,19.71,19.75,81400.0,16.2213,16.2543,16.2213,16.2543,81400.0
2010-04-26 13:20:00,19.74,19.75,19.74,19.75,11100.0,16.246,16.2543,16.246,16.2543,11100.0
2010-04-26 13:25:00,19.74,19.75,19.73,19.73,47800.0,16.246,16.2543,16.2378,16.2378,47800.0
2010-04-26 13:30:00,19.74,19.75,19.7,19.71,152400.0,16.246,16.2543,16.2131,16.2213,152400.0
2010-04-26 13:35:00,19.7,19.71,19.68,19.7,174100.0,16.2131,16.2213,16.1966,16.2131,174100.0
2010-04-26 13:40:00,19.7,19.71,19.67,19.71,512100.0,16.2131,16.2213,16.1884,16.2213,512100.0
2010-04-26 13:45:00,19.71,19.71,19.7,19.71,10800.0,16.2213,16.2213,16.2131,16.2213,10800.0
2010-04-26 13:50:00,19.71,19.71,19.68,19.69,161500.0,16.2213,16.2213,16.1966,16.2049,161500.0
2010-04-26 13:55:00,19.69,19.72,19.69,19.7,52200.0,16.2049,16.2296,16.2049,16.2131,52200.0
2010-04-26 14:00:00,19.7,19.71,19.68,19.7,86000.0,16.2131,16.2213,16.1966,16.2131,86000.0
2010-04-26 14:05:00,19.7,19.73,19.7,19.72,139800.0,16.2131,16.2378,16.2131,16.2296,139800.0
2010-04-26 14:10:00,19.72,19.73,19.72,19.73,23700.0,16.2296,16.2378,16.2296,16.2378,23700.0
2010-04-26 14:15:00,19.73,19.74,19.72,19.74,16600.0,16.2378,16.246,16.2296,16.246,16600.0
2010-04-26 14:20:00,19.73,19.74,19.73,19.73,10100.0,16.2378,16.246,16.2378,16.2378,10100.0
2010-04-26 14:25:00,19.73,19.74,19.71,19.73,80400.0,16.2378,16.246,16.2213,16.2378,80400.0
2010-04-26 14:30:00,19.73,19.73,19.7,19.71,23100.0,16.2378,16.2378,16.2131,16.2213,23100.0
2010-04-26 14:35:00,19.71,19.72,19.68,19.68,55700.0,16.2213,16.2296,16.1966,16.1966,55700.0
2010-04-26 14:40:00,19.68,19.69,19.67,19.68,46100.0,16.1966,16.2049,16.1884,16.1966,46100.0
2010-04-26 14:45:00,19.68,19.7,19.67,19.7,129400.0,16.1966,16.2131,16.1884,16.2131,129400.0
2010-04-26 14:50:00,19.7,19.7,19.67,19.67,69900.0,16.2131,16.2131,16.1884,16.1884,69900.0
2010-04-26 14:55:00,19.67,19.67,19.62,19.62,78700.0,16.1884,16.1884,16.1473,16.1473,78700.0
2010-04-26 15:00:00,19.62,19.64,19.61,19.63,65800.0,16.1473,16.1637,16.139,16.1555,65800.0
2010-04-26 15:05:00,19.63,19.64,19.62,19.63,95000.0,16.1555,16.1637,16.1473,16.1555,95000.0
2010-04-26 15:10:00,19.63,19.64,19.6,19.6,207600.0,16.1555,16.1637,16.1308,16.1308,207600.0
2010-04-26 15:15:00,19.6,19.61,19.58,19.59,171200.0,16.1308,16.139,16.1143,16.1226,171200.0
2010-04-26 15:20:00,19.58,19.59,19.55,19.58,270500.0,16.1143,16.1226,16.0897,16.1143,270500.0
2010-04-26 15:25:00,19.58,19.59,19.57,19.58,67600.0,16.1143,16.1226,16.1061,16.1143,67600.0
2010-04-26 15:30:00,19.57,19.58,19.56,19.57,154300.0,16.1061,16.1143,16.0979,16.1061,154300.0
2010-04-26 15:35:00,19.57,19.61,19.57,19.58,246200.0,16.1061,16.139,16.1061,16.1143,246200.0
2010-04-26 15:40:00,19.58,19.58,19.54,19.54,62700.0,16.1143,16.1143,16.0814,16.0814,62700.0
2010-04-26 15:45:00,19.55,19.55,19.51,19.54,233800.0,16.0897,16.0897,16.0567,16.0814,233800.0
2010-04-26 15:50:00,19.55,19.57,19.54,19.56,342300.0,16.0897,16.1061,16.0814,16.0979,342300.0
2010-04-26 15:55:00,19.56,19.57,19.54,19.55,453100.0,16.0979,16.1061,16.0814,16.0897,453100.0
2010-04-27 09:30:00,19.4,19.4,19.26,19.3,308900.0,15.9662,15.9662,15.851,15.8839,308900.0
2010-04-27 09:35:00,19.3,19.37,19.29,19.37,199600.0,15.8839,15.9415,15.8757,15.9415,199600.0
2010-04-27 09:40:00,19.36,19.38,19.34,19.36,159800.0,15.9333,15.9497,15.9168,15.9333,159800.0
2010-04-27 09:45:00,19.36,19.41,19.34,19.41,132000.0,15.9333,15.9744,15.9168,15.9744,132000.0
2010-04-27 09:50:00,19.41,19.43,19.29,19.29,94800.0,15.9744,15.9909,15.8757,15.8757,94800.0
2010-04-27 09:55:00,19.29,19.3,19.25,19.28,146800.0,15.8757,15.8839,15.8428,15.8674,146800.0
2010-04-27 10:00:00,19.27,19.34,19.27,19.3,152700.0,15.8592,15.9168,15.8592,15.8839,152700.0
2010-04-27 10:05:00,19.3,19.36,19.29,19.33,126000.0,15.8839,15.9333,15.8757,15.9086,126000.0
2010-04-27 10:10:00,19.33,19.35,19.31,19.31,92400.0,15.9086,15.9251,15.8921,15.8921,92400.0
2010-04-27 10:15:00,19.32,19.33,19.28,19.29,142200.0,15.9004,15.9086,15.8674,15.8757,142200.0
2010-04-27 10:20:00,19.29,19.33,19.28,19.28,100800.0,15.8757,15.9086,15.8674,15.8674,100800.0
2010-04-27 10:25:00,19.28,19.29,19.25,19.28,144100.0,15.8674,15.8757,15.8428,15.8674,144100.0
2010-04-27 10:30:00,19.28,19.31,19.28,19.3,132200.0,15.8674,15.8921,15.8674,15.8839,132200.0
2010-04-27 10:35:00,19.3,19.31,19.29,19.3,63300.0,15.8839,15.8921,15.8757,15.8839,63300.0
2010-04-27 10:40:00,19.3,19.32,19.29,19.3,213900.0,15.8839,15.9004,15.8757,15.8839,213900.0
2010-04-27 10:45:00,19.3,19.31,19.28,19.28,147100.0,15.8839,15.8921,15.8674,15.8674,147100.0
2010-04-27 10:50:00,19.29,19.29,19.21,19.27,344100.0,15.8757,15.8757,15.8098,15.8592,344100.0
2010-04-27 10:55:00,19.26,19.34,19.24,19.32,149500.0,15.851,15.9168,15.8345,15.9004,149500.0
2010-04-27 11:00:00,19.32,19.34,19.28,19.33,151700.0,15.9004,15.9168,15.8674,15.9086,151700.0
2010-04-27 11:05:00,19.34,19.34,19.27,19.27,45500.0,15.9168,15.9168,15.8592,15.8592,45500.0
2010-04-27 11:10:00,19.27,19.28,19.15,19.18,165200.0,15.8592,15.8674,15.7605,15.7851,165200.0
2010-04-27 11:15:00,19.18,19.2,19.11,19.19,161400.0,15.7851,15.8016,15.7275,15.7934,161400.0
2010-04-27 11:20:00,19.19,19.2,19.1,19.11,350500.0,15.7934,15.8016,15.7193,15.7275,350500.0
2010-04-27 11:25:00,19.11,19.11,19.03,19.07,297200.0,15.7275,15.7275,15.6617,15.6946,297200.0
2010-04-27 11:30:00,19.06,19.07,18.97,19.04,210400.0,15.6864,15.6946,15.6123,15.6699,210400.0
2010-04-27 11:35:00,19.03,19.08,19.02,19.03,249000.0,15.6617,15.7028,15.6535,15.6617,249000.0
2010-04-27 11:40:00,19.04,19.09,19.04,19.09,95300.0,15.6699,15.7111,15.6699,15.7111,95300.0
2010-04-27 11:45:00,19.09,19.11,19.03,19.03,245700.0,15.7111,15.7275,15.6617,15.6617,245700.0
2010-04-27 11:50:00,19.03,19.06,18.98,18.98,266700.0,15.6617,15.6864,15.6205,15.6205,266700.0
2010-04-27 11:55:00,18.98,19.03,18.95,19.01,227000.0,15.6205,15.6617,15.5959,15.6452,227000.0
2010-04-27 12:00:00,19.0,19.05,19.0,19.05,102700.0,15.637,15.6782,15.637,15.6782,102700.0
2010-04-27 12:05:00,19.05,19.08,19.04,19.07,67100.0,15.6782,15.7028,15.6699,15.6946,67100.0
2010-04-27 12:10:00,19.07,19.08,18.94,18.95,243400.0,15.6946,15.7028,15.5876,15.5959,243400.0
2010-04-27 12:15:00,18.95,19.0,18.94,18.98,131000.0,15.5959,15.637,15.5876,15.6205,131000.0
2010-04-27 12:20:00,18.98,19.05,18.97,19.04,99200.0,15.6205,15.6782,15.6123,15.6699,99200.0
2010-04-27 12:25:00,19.03,19.05,19.01,19.03,112400.0,15.6617,15.6782,15.6452,15.6617,112400.0
2010-04-27 12:30:00,19.03,19.07,19.01,19.07,159400.0,15.6617,15.6946,15.6452,15.6946,159400.0
2010-04-27 12:35:00,19.07,19.11,19.06,19.11,66300.0,15.6946,15.7275,15.6864,15.7275,66300.0
2010-04-27 12:40:00,19.1,19.15,19.08,19.15,107900.0,15.7193,15.7605,15.7028,15.7605,107900.0
2010-04-27 12:45:00,19.14,19.15,19.12,19.12,95600.0,15.7522,15.7605,15.7358,15.7358,95600.0
2010-04-27 12:50:00,19.13,19.15,19.12,19.12,101900.0,15.744,15.7605,15.7358,15.7358,101900.0
2010-04-27 12:55:00,19.12,19.13,19.12,19.12,19800.0,15.7358,15.744,15.7358,15.7358,19800.0
2010-04-27 13:00:00,19.12,19.14,19.11,19.14,109200.0,15.7358,15.7522,15.7275,15.7522,109200.0
2010-04-27 13:05:00,19.14,19.2,19.14,19.18,151200.0,15.7522,15.8016,15.7522,15.7851,151200.0
2010-04-27 13:10:00,19.17,19.19,19.16,19.18,61700.0,15.7769,15.7934,15.7687,15.7851,61700.0
2010-04-27 13:15:00,19.18,19.25,19.17,19.25,110100.0,15.7851,15.8428,15.7769,15.8428,110100.0
2010-04-27 13:20:00,19.25,19.26,19.23,19.24,85400.0,15.8428,15.851,15.8263,15.8345,85400.0
2010-04-27 13:25:00,19.24,19.25,19.23,19.23,232200.0,15.8345,15.8428,15.8263,15.8263,232200.0
2010-04-27 13:30:00,19.23,19.24,19.19,19.19,78900.0,15.8263,15.8345,15.7934,15.7934,78900.0
2010-04-27 13:35:00,19.18,19.2,19.17,19.2,83800.0,15.7851,15.8016,15.7769,15.8016,83800.0
2010-04-27 13:40:00,19.19,19.2,19.17,19.2,90700.0,15.7934,15.8016,15.7769,15.8016,90700.0
2010-04-27 13:45:00,19.2,19.2,19.18,19.2,66600.0,15.8016,15.8016,15.7851,15.8016,66600.0
2010-04-27 13:50:00,19.2,19.21,19.18,19.19,92100.0,15.8016,15.8098,15.7851,15.7934,92100.0
2010-04-27 13:55:00,19.19,19.21,19.18,19.19,148400.0,15.7934,15.8098,15.7851,15.7934,148400.0
2010-04-27 14:00:00,19.19,19.2,19.14,19.14,139600.0,15.7934,15.8016,15.7522,15.7522,139600.0
2010-04-27 14:05:00,19.15,19.17,19.13,19.14,140900.0,15.7605,15.7769,15.744,15.7522,140900.0
2010-04-27 14:10:00,19.14,19.15,19.12,19.15,80300.0,15.7522,15.7605,15.7358,15.7605,80300.0
2010-04-27 14:15:00,19.15,19.15,19.13,19.14,59700.0,15.7605,15.7605,15.744,15.7522,59700.0
2010-04-27 14:20:00,19.14,19.15,19.12,19.15,273000.0,15.7522,15.7605,15.7358,15.7605,273000.0
2010-04-27 14:25:00,19.15,19.18,19.14,19.17,192900.0,15.7605,15.7851,15.7522,15.7769,192900.0
2010-04-27 14:30:00,19.17,19.18,19.11,19.13,112700.0,15.7769,15.7851,15.7275,15.744,112700.0
2010-04-27 14:35:00,19.13,19.13,19.07,19.1,157400.0,15.744,15.744,15.6946,15.7193,157400.0
2010-04-27 14:40:00,19.09,19.1,19.06,19.07,129500.0,15.7111,15.7193,15.6864,15.6946,129500.0
2010-04-27 14:45:00,19.07,19.08,19.04,19.05,150100.0,15.6946,15.7028,15.6699,15.6782,150100.0
2010-04-27 14:50:00,19.06,19.06,19.03,19.05,82400.0,15.6864,15.6864,15.6617,15.6782,82400.0
2010-04-27 14:55:00,19.05,19.07,19.01,19.02,141400.0,15.6782,15.6946,15.6452,15.6535,141400.0
2010-04-27 15:00:00,19.03,19.03,19.0,19.02,198600.0,15.6617,15.6617,15.637,15.6535,198600.0
2010-04-27 15:05:00,19.02,19.08,19.0,19.08,151100.0,15.6535,15.7028,15.637,15.7028,151100.0
2010-04-27 15:10:00,19.08,19.09,19.06,19.09,103600.0,15.7028,15.7111,15.6864,15.7111,103600.0
2010-04-27 15:15:00,19.08,19.12,19.06,19.11,172200.0,15.7028,15.7358,15.6864,15.7275,172200.0
2010-04-27 15:20:00,19.12,19.13,19.1,19.12,129500.0,15.7358,15.744,15.7193,15.7358,129500.0
2010-04-27 15:25:00,19.12,19.13,19.08,19.08,229800.0,15.7358,15.744,15.7028,15.7028,229800.0
2010-04-27 15:30:00,19.09,19.09,19.0,19.01,177400.0,15.7111,15.7111,15.637,15.6452,177400.0
2010-04-27 15:35:00,19.01,19.02,19.0,19.02,247400.0,15.6452,15.6535,15.637,15.6535,247400.0
2010-04-27 15:40:00,19.01,19.01,18.95,18.98,406000.0,15.6452,15.6452,15.5959,15.6205,406000.0
2010-04-27 15:45:00,18.97,18.98,18.91,18.91,339200.0,15.6123,15.6205,15.5629,15.5629,339200.0
2010-04-27 15:50:00,18.92,18.93,18.84,18.86,598700.0,15.5712,15.5794,15.5053,15.5218,598700.0
2010-04-27 15:55:00,18.85,18.87,18.84,18.87,775700.0,15.5136,15.53,15.5053,15.53,775700.0
2010-04-28 09:30:00,19.09,19.14,18.9,19.11,249000.0,15.7111,15.7522,15.5547,15.7275,249000.0
2010-04-28 09:35:00,19.12,19.2,19.08,19.19,227000.0,15.7358,15.8016,15.7028,15.7934,227000.0
2010-04-28 09:40:00,19.18,19.21,19.15,19.18,112900.0,15.7851,15.8098,15.7605,15.7851,112900.0
2010-04-28 09:45:00,19.18,19.24,19.15,19.24,63400.0,15.7851,15.8345,15.7605,15.8345,63400.0
2010-04-28 09:50:00,19.23,19.25,19.19,19.21,260400.0,15.8263,15.8428,15.7934,15.8098,260400.0
2010-04-28 09:55:00,19.21,19.23,19.18,19.19,126100.0,15.8098,15.8263,15.7851,15.7934,126100.0
2010-04-28 10:00:00,19.19,19.2,19.13,19.14,102700.0,15.7934,15.8016,15.744,15.7522,102700.0
2010-04-28 10:05:00,19.13,19.18,19.13,19.17,177300.0,15.744,15.7851,15.744,15.7769,177300.0
2010-04-28 10:10:00,19.17,19.19,19.16,19.19,132100.0,15.7769,15.7934,15.7687,15.7934,132100.0
2010-04-28 10:15:00,19.18,19.19,19.17,19.19,157400.0,15.7851,15.7934,15.7769,15.7934,157400.0
2010-04-28 10:20:00,19.18,19.19,19.15,19.17,266400.0,15.7851,15.7934,15.7605,15.7769,266400.0
2010-04-28 10:25:00,19.17,19.18,19.16,19.17,176000.0,15.7769,15.7851,15.7687,15.7769,176000.0
2010-04-28 10:30:00,19.17,19.17,19.12,19.12,227000.0,15.7769,15.7769,15.7358,15.7358,227000.0
2010-04-28 10:35:00,19.12,19.13,19.02,19.03,143600.0,15.7358,15.744,15.6535,15.6617,143600.0
2010-04-28 10:40:00,19.03,19.06,19.03,19.03,117900.0,15.6617,15.6864,15.6617,15.6617,117900.0
2010-04-28 10:45:00,19.03,19.07,19.02,19.02,120400.0,15.6617,15.6946,15.6535,15.6535,120400.0
2010-04-28 10:50:00,19.02,19.06,19.02,19.04,167500.0,15.6535,15.6864,15.6535,15.6699,167500.0
2010-04-28 10:55:00,19.05,19.05,19.03,19.04,151700.0,15.6782,15.6782,15.6617,15.6699,151700.0
2010-04-28 11:00:00,19.04,19.07,19.04,19.06,124200.0,15.6699,15.6946,15.6699,15.6864,124200.0
2010-04-28 11:05:00,19.07,19.1,19.06,19.08,209900.0,15.6946,15.7193,15.6864,15.7028,209900.0
2010-04-28 11:10:00,19.08,19.09,19.05,19.07,83800.0,15.7028,15.7111,15.6782,15.6946,83800.0
2010-04-28 11:15:00,19.07,19.08,19.05,19.07,114100.0,15.6946,15.7028,15.6782,15.6946,114100.0
2010-04-28 11:20:00,19.08,19.09,19.07,19.07,47500.0,15.7028,15.7111,15.6946,15.6946,47500.0
2010-04-28 11:25:00,19.07,19.11,18.99,19.06,403300.0,15.6946,15.7275,15.6288,15.6864,403300.0
2010-04-28 11:30:00,19.06,19.07,18.98,19.0,128500.0,15.6864,15.6946,15.6205,15.637,128500.0
2010-04-28 11:35:00,19.0,19.0,18.87,18.95,211200.0,15.637,15.637,15.53,15.5959,211200.0
2010-04-28 11:40:00,18.96,19.02,18.95,18.96,195900.0,15.6041,15.6535,15.5959,15.6041,195900.0
2010-04-28 11:45:00,18.97,18.99,18.94,18.98,107800.0,15.6123,15.6288,15.5876,15.6205,107800.0
2010-04-28 11:50:00,18.98,18.98,18.91,18.93,57400.0,15.6205,15.6205,15.5629,15.5794,57400.0
2010-04-28 11:55:00,18.94,18.97,18.93,18.94,65500.0,15.5876,15.6123,15.5794,15.5876,65500.0
2010-04-28 12:00:00,18.94,18.96,18.9,18.93,72200.0,15.5876,15.6041,15.5547,15.5794,72200.0
2010-04-28 12:05:00,18.92,18.93,18.88,18.93,40100.0,15.5712,15.5794,15.5382,15.5794,40100.0
2010-04-28 12:10:00,18.93,18.99,18.93,18.99,62800.0,15.5794,15.6288,15.5794,15.6288,62800.0
2010-04-28 12:15:00,18.98,19.01,18.98,19.0,114700.0,15.6205,15.6452,15.6205,15.637,114700.0
2010-04-28 12:20:00,19.01,19.07,19.01,19.07,81500.0,15.6452,15.6946,15.6452,15.6946,81500.0
2010-04-28 12:25:00,19.07,19.11,19.07,19.07,61400.0,15.6946,15.7275,15.6946,15.6946,61400.0
2010-04-28 12:30:00,19.07,19.09,19.05,19.05,59000.0,15.6946,15.7111,15.6782,15.6782,59000.0
2010-04-28 12:35:00,19.05,19.06,19.01,19.01,34500.0,15.6782,15.6864,15.6452,15.6452,34500.0
2010-04-28 12:40:00,19.01,19.02,19.01,19.02,14500.0,15.6452,15.6535,15.6452,15.6535,14500.0
2010-04-28 12:45:00,19.01,19.03,19.01,19.02,31800.0,15.6452,15.6617,15.6452,15.6535,31800.0
2010-04-28 12:50:00,19.02,19.03,19.02,19.03,15300.0,15.6535,15.6617,15.6535,15.6617,15300.0
2010-04-28 12:55:00,19.03,19.03,18.99,19.0,192000.0,15.6617,15.6617,15.6288,15.637,192000.0
2010-04-28 13:00:00,19.0,19.01,18.99,19.0,66100.0,15.637,15.6452,15.6288,15.637,66100.0
2010-04-28 13:05:00,19.0,19.02,18.99,19.01,49500.0,15.637,15.6535,15.6288,15.6452,49500.0
2010-04-28 13:10:00,19.02,19.02,18.99,19.0,27200.0,15.6535,15.6535,15.6288,15.637,27200.0
2010-04-28 13:15:00,19.0,19.0,18.99,18.99,10800.0,15.637,15.637,15.6288,15.6288,10800.0
2010-04-28 13:20:00,19.0,19.0,18.99,19.0,22300.0,15.637,15.637,15.6288,15.637,22300.0
2010-04-28 13:25:00,19.0,19.0,18.97,18.99,92200.0,15.637,15.637,15.6123,15.6288,92200.0
2010-04-28 13:30:00,18.98,19.01,18.98,19.0,105600.0,15.6205,15.6452,15.6205,15.637,105600.0
2010-04-28 13:35:00,19.0,19.02,18.99,19.01,109700.0,15.637,15.6535,15.6288,15.6452,109700.0
2010-04-28 13:40:00,19.01,19.01,18.99,19.0,38300.0,15.6452,15.6452,15.6288,15.637,38300.0
2010-04-28 13:45:00,19.0,19.0,18.97,18.97,34000.0,15.637,15.637,15.6123,15.6123,34000.0
2010-04-28 13:50:00,18.98,18.98,18.97,18.97,13300.0,15.6205,15.6205,15.6123,15.6123,13300.0
2010-04-28 13:55:00,18.98,18.98,18.97,18.98,17900.0,15.6205,15.6205,15.6123,15.6205,17900.0
2010-04-28 14:00:00,18.97,19.01,18.97,19.01,44200.0,15.6123,15.6452,15.6123,15.6452,44200.0
2010-04-28 14:05:00,19.01,19.02,19.0,19.02,74500.0,15.6452,15.6535,15.637,15.6535,74500.0
2010-04-28 14:10:00,19.02,19.02,18.97,18.97,113800.0,15.6535,15.6535,15.6123,15.6123,113800.0
2010-04-28 14:15:00,18.98,19.0,18.95,18.96,130000.0,15.6205,15.637,15.5959,15.6041,130000.0
2010-04-28 14:20:00,18.96,19.02,18.92,19.0,103500.0,15.6041,15.6535,15.5712,15.637,103500.0
2010-04-28 14:25:00,19.0,19.0,18.97,18.97,105800.0,15.637,15.637,15.6123,15.6123,105800.0
2010-04-28 14:30:00,18.97,18.98,18.92,18.95,158600.0,15.6123,15.6205,15.5712,15.5959,158600.0
2010-04-28 14:35:00,18.95,18.99,18.95,18.97,65400.0,15.5959,15.6288,15.5959,15.6123,65400.0
2010-04-28 14:40:00,18.97,18.99,18.95,18.97,99700.0,15.6123,15.6288,15.5959,15.6123,99700.0
2010-04-28 14:45:00,18.98,18.98,18.92,18.92,110600.0,15.6205,15.6205,15.5712,15.5712,110600.0
2010-04-28 14:50:00,18.92,18.97,18.92,18.97,244200.0,15.5712,15.6123,15.5712,15.6123,244200.0
2010-04-28 14:55:00,18.96,19.0,18.94,18.98,271100.0,15.6041,15.637,15.5876,15.6205,271100.0
2010-04-28 15:00:00,18.98,19.0,18.96,18.96,185200.0,15.6205,15.637,15.6041,15.6041,185200.0
2010-04-28 15:05:00,18.95,18.97,18.93,18.95,105300.0,15.5959,15.6123,15.5794,15.5959,105300.0
2010-04-28 15:10:00,18.94,18.96,18.92,18.95,116200.0,15.5876,15.6041,15.5712,15.5959,116200.0
2010-04-28 15:15:00,18.96,18.98,18.94,18.96,110400.0,15.6041,15.6205,15.5876,15.6041,110400.0
2010-04-28 15:20:00,18.96,18.99,18.95,18.97,173800.0,15.6041,15.6288,15.5959,15.6123,173800.0
2010-04-28 15:25:00,18.97,18.99,18.97,18.99,130200.0,15.6123,15.6288,15.6123,15.6288,130200.0
2010-04-28 15:30:00,18.98,19.0,18.97,18.97,147200.0,15.6205,15.637,15.6123,15.6123,147200.0
2010-04-28 15:35:00,18.97,18.98,18.94,18.95,145100.0,15.6123,15.6205,15.5876,15.5959,145100.0
2010-04-28 15:40:00,18.95,18.97,18.94,18.97,100000.0,15.5959,15.6123,15.5876,15.6123,100000.0
2010-04-28 15:45:00,18.96,18.97,18.92,18.94,423900.0,15.6041,15.6123,15.5712,15.5876,423900.0
2010-04-28 15:50:00,18.93,18.94,18.91,18.92,208900.0,15.5794,15.5876,15.5629,15.5712,208900.0
2010-04-28 15:55:00,18.93,18.98,18.92,18.98,450700.0,15.5794,15.6205,15.5712,15.6205,450700.0
2010-04-29 09:30:00,19.07,19.14,18.95,19.05,134600.0,15.6946,15.7522,15.5959,15.6782,134600.0
2010-04-29 09:35:00,19.04,19.06,19.01,19.04,86900.0,15.6699,15.6864,15.6452,15.6699,86900.0
2010-04-29 09:40:00,19.04,19.14,19.03,19.14,108100.0,15.6699,15.7522,15.6617,15.7522,108100.0
2010-04-29 09:45:00,19.14,19.17,19.12,19.14,108800.0,15.7522,15.7769,15.7358,15.7522,108800.0
2010-04-29 09:50:00,19.14,19.18,19.13,19.13,86000.0,15.7522,15.7851,15.744,15.744,86000.0
2010-04-29 09:55:00,19.14,19.2,19.11,19.2,135900.0,15.7522,15.8016,15.7275,15.8016,135900.0
2010-04-29 10:00:00,19.2,19.2,19.15,19.19,140200.0,15.8016,15.8016,15.7605,15.7934,140200.0
2010-04-29 10:05:00,19.19,19.19,19.13,19.14,61100.0,15.7934,15.7934,15.744,15.7522,61100.0
2010-04-29 10:10:00,19.14,19.18,19.12,19.17,73200.0,15.7522,15.7851,15.7358,15.7769,73200.0
2010-04-29 10:15:00,19.17,19.19,19.15,19.18,72800.0,15.7769,15.7934,15.7605,15.7851,72800.0
2010-04-29 10:20:00,19.19,19.22,19.18,19.22,90900.0,15.7934,15.8181,15.7851,15.8181,90900.0
2010-04-29 10:25:00,19.22,19.24,19.21,19.24,44900.0,15.8181,15.8345,15.8098,15.8345,44900.0
2010-04-29 10:30:00,19.23,19.26,19.23,19.26,79300.0,15.8263,15.851,15.8263,15.851,79300.0
2010-04-29 10:35:00,19.25,19.33,19.25,19.33,58500.0,15.8428,15.9086,15.8428,15.9086,58500.0
2010-04-29 10:40:00,19.33,19.33,19.29,19.32,54400.0,15.9086,15.9086,15.8757,15.9004,54400.0
2010-04-29 10:45:00,19.32,19.34,19.28,19.32,100600.0,15.9004,15.9168,15.8674,15.9004,100600.0
2010-04-29 10:50:00,19.32,19.35,19.31,19.32,83500.0,15.9004,15.9251,15.8921,15.9004,83500.0
2010-04-29 10:55:00,19.32,19.34,19.31,19.33,59300.0,15.9004,15.9168,15.8921,15.9086,59300.0
2010-04-29 11:00:00,19.33,19.33,19.31,19.31,55000.0,15.9086,15.9086,15.8921,15.8921,55000.0
2010-04-29 11:05:00,19.32,19.32,19.25,19.27,37800.0,15.9004,15.9004,15.8428,15.8592,37800.0
2010-04-29 11:10:00,19.27,19.3,19.27,19.3,40400.0,15.8592,15.8839,15.8592,15.8839,40400.0
2010-04-29 11:15:00,19.29,19.3,19.25,19.26,84900.0,15.8757,15.8839,15.8428,15.851,84900.0
2010-04-29 11:20:00,19.26,19.3,19.26,19.29,63900.0,15.851,15.8839,15.851,15.8757,63900.0
2010-04-29 11:25:00,19.3,19.33,19.29,19.33,90600.0,15.8839,15.9086,15.8757,15.9086,90600.0
2010-04-29 11:30:00,19.33,19.39,19.33,19.39,132300.0,15.9086,15.958,15.9086,15.958,132300.0
2010-04-29 11:35:00,19.38,19.44,19.38,19.43,108400.0,15.9497,15.9991,15.9497,15.9909,108400.0
2010-04-29 11:40:00,19.43,19.44,19.42,19.44,88900.0,15.9909,15.9991,15.9827,15.9991,88900.0
2010-04-29 11:45:00,19.44,19.46,19.43,19.44,94200.0,15.9991,16.0156,15.9909,15.9991,94200.0
2010-04-29 11:50:00,19.45,19.46,19.44,19.45,94800.0,16.0074,16.0156,15.9991,16.0074,94800.0
2010-04-29 11:55:00,19.45,19.48,19.45,19.48,36500.0,16.0074,16.032,16.0074,16.032,36500.0
2010-04-29 12:00:00,19.48,19.52,19.47,19.5,88100.0,16.032,16.065,16.0238,16.0485,88100.0
2010-04-29 12:05:00,19.5,19.51,19.42,19.43,123100.0,16.0485,16.0567,15.9827,15.9909,123100.0
2010-04-29 12:10:00,19.44,19.44,19.41,19.41,30800.0,15.9991,15.9991,15.9744,15.9744,30800.0
2010-04-29 12:15:00,19.41,19.42,19.4,19.42,39200.0,15.9744,15.9827,15.9662,15.9827,39200.0
2010-04-29 12:20:00,19.41,19.43,19.38,19.38,66900.0,15.9744,15.9909,15.9497,15.9497,66900.0
2010-04-29 12:25:00,19.39,19.41,19.38,19.4,64300.0,15.958,15.9744,15.9497,15.9662,64300.0
2010-04-29 12:30:00,19.4,19.41,19.37,19.39,76300.0,15.9662,15.9744,15.9415,15.958,76300.0
2010-04-29 12:35:00,19.4,19.4,19.39,19.39,16800.0,15.9662,15.9662,15.958,15.958,16800.0
2010-04-29 12:40:00,19.4,19.46,19.39,19.44,74800.0,15.9662,16.0156,15.958,15.9991,74800.0
2010-04-29 12:45:00,19.43,19.44,19.43,19.44,32800.0,15.9909,15.9991,15.9909,15.9991,32800.0
2010-04-29 12:50:00,19.44,19.44,19.41,19.42,73700.0,15.9991,15.9991,15.9744,15.9827,73700.0
2010-04-29 12:55:00,19.42,19.42,19.4,19.4,14500.0,15.9827,15.9827,15.9662,15.9662,14500.0
2010-04-29 13:00:00,19.4,19.43,19.4,19.41,98000.0,15.9662,15.9909,15.9662,15.9744,98000.0
2010-04-29 13:05:00,19.42,19.44,19.41,19.43,80100.0,15.9827,15.9991,15.9744,15.9909,80100.0
2010-04-29 13:10:00,19.43,19.44,19.42,19.43,47400.0,15.9909,15.9991,15.9827,15.9909,47400.0
2010-04-29 13:15:00,19.43,19.45,19.43,19.44,63900.0,15.9909,16.0074,15.9909,15.9991,63900.0
2010-04-29 13:20:00,19.44,19.47,19.44,19.46,57800.0,15.9991,16.0238,15.9991,16.0156,57800.0
2010-04-29 13:25:00,19.45,19.46,19.42,19.42,60100.0,16.0074,16.0156,15.9827,15.9827,60100.0
2010-04-29 13:30:00,19.42,19.44,19.41,19.43,25100.0,15.9827,15.9991,15.9744,15.9909,25100.0
2010-04-29 13:35:00,19.44,19.44,19.42,19.42,36000.0,15.9991,15.9991,15.9827,15.9827,36000.0
2010-04-29 13:40:00,19.42,19.42,19.41,19.41,17400.0,15.9827,15.9827,15.9744,15.9744,17400.0
2010-04-29 13:45:00,19.41,19.42,19.38,19.38,78400.0,15.9744,15.9827,15.9497,15.9497,78400.0
2010-04-29 13:50:00,19.38,19.41,19.38,19.4,61400.0,15.9497,15.9744,15.9497,15.9662,61400.0
2010-04-29 13:55:00,19.4,19.43,19.4,19.42,37100.0,15.9662,15.9909,15.9662,15.9827,37100.0
2010-04-29 14:00:00,19.42,19.45,19.42,19.43,36700.0,15.9827,16.0074,15.9827,15.9909,36700.0
2010-04-29 14:05:00,19.43,19.45,19.42,19.44,39700.0,15.9909,16.0074,15.9827,15.9991,39700.0
2010-04-29 14:10:00,19.45,19.46,19.42,19.44,85400.0,16.0074,16.0156,15.9827,15.9991,85400.0
2010-04-29 14:15:00,19.45,19.46,19.44,19.45,23200.0,16.0074,16.0156,15.9991,16.0074,23200.0
2010-04-29 14:20:00,19.45,19.47,19.44,19.45,56900.0,16.0074,16.0238,15.9991,16.0074,56900.0
2010-04-29 14:25:00,19.45,19.45,19.42,19.42,43700.0,16.0074,16.0074,15.9827,15.9827,43700.0
2010-04-29 14:30:00,19.42,19.43,19.42,19.43,14600.0,15.9827,15.9909,15.9827,15.9909,14600.0
2010-04-29 14:35:00,19.43,19.44,19.39,19.39,73000.0,15.9909,15.9991,15.958,15.958,73000.0
2010-04-29 14:40:00,19.39,19.4,19.38,19.39,36600.0,15.958,15.9662,15.9497,15.958,36600.0
2010-04-29 14:45:00,19.4,19.4,19.38,19.38,27200.0,15.9662,15.9662,15.9497,15.9497,27200.0
2010-04-29 14:50:00,19.39,19.4,19.34,19.36,151300.0,15.958,15.9662,15.9168,15.9333,151300.0
2010-04-29 14:55:00,19.35,19.35,19.33,19.35,57600.0,15.9251,15.9251,15.9086,15.9251,57600.0
2010-04-29 15:00:00,19.34,19.37,19.33,19.37,110400.0,15.9168,15.9415,15.9086,15.9415,110400.0
2010-04-29 15:05:00,19.36,19.38,19.35,19.36,169900.0,15.9333,15.9497,15.9251,15.9333,169900.0
2010-04-29 15:10:00,19.36,19.36,19.3,19.3,171500.0,15.9333,15.9333,15.8839,15.8839,171500.0
2010-04-29 15:15:00,19.3,19.31,19.28,19.28,128200.0,15.8839,15.8921,15.8674,15.8674,128200.0
2010-04-29 15:20:00,19.28,19.3,19.28,19.29,92500.0,15.8674,15.8839,15.8674,15.8757,92500.0
2010-04-29 15:25:00,19.29,19.32,19.27,19.29,211400.0,15.8757,15.9004,15.8592,15.8757,211400.0
2010-04-29 15:30:00,19.28,19.32,19.28,19.31,125800.0,15.8674,15.9004,15.8674,15.8921,125800.0
2010-04-29 15:35:00,19.3,19.32,19.29,19.3,162800.0,15.8839,15.9004,15.8757,15.8839,162800.0
2010-04-29 15:40:00,19.3,19.3,19.28,19.28,172100.0,15.8839,15.8839,15.8674,15.8674,172100.0
2010-04-29 15:45:00,19.28,19.29,19.25,19.26,193600.0,15.8674,15.8757,15.8428,15.851,193600.0
2010-04-29 15:50:00,19.25,19.31,19.25,19.3,353500.0,15.8428,15.8921,15.8428,15.8839,353500.0
2010-04-29 15:55:00,19.31,19.31,19.27,19.28,467000.0,15.8921,15.8921,15.8592,15.8674,467000.0
2010-04-30 09:30:00,19.3,19.3,19.05,19.06,227300.0,15.8839,15.8839,15.6782,15.6864,227300.0
2010-04-30 09:35:00,19.05,19.18,19.05,19.15,141500.0,15.6782,15.7851,15.6782,15.7605,141500.0
2010-04-30 09:40:00,19.16,19.26,19.14,19.25,113600.0,15.7687,15.851,15.7522,15.8428,113600.0
2010-04-30 09:45:00,19.25,19.39,19.25,19.35,161400.0,15.8428,15.958,15.8428,15.9251,161400.0
2010-04-30 09:50:00,19.35,19.35,19.24,19.33,103900.0,15.9251,15.9251,15.8345,15.9086,103900.0
2010-04-30 09:55:00,19.33,19.33,19.26,19.27,79700.0,15.9086,15.9086,15.851,15.8592,79700.0
2010-04-30 10:00:00,19.27,19.29,19.17,19.18,157000.0,15.8592,15.8757,15.7769,15.7851,157000.0
2010-04-30 10:05:00,19.17,19.25,19.17,19.24,173300.0,15.7769,15.8428,15.7769,15.8345,173300.0
2010-04-30 10:10:00,19.23,19.23,19.16,19.16,70900.0,15.8263,15.8263,15.7687,15.7687,70900.0
2010-04-30 10:15:00,19.15,19.2,19.11,19.2,98100.0,15.7605,15.8016,15.7275,15.8016,98100.0
2010-04-30 10:20:00,19.19,19.27,19.17,19.24,66800.0,15.7934,15.8592,15.7769,15.8345,66800.0
2010-04-30 10:25:00,19.23,19.29,19.23,19.28,50500.0,15.8263,15.8757,15.8263,15.8674,50500.0
2010-04-30 10:30:00,19.27,19.33,19.25,19.33,100400.0,15.8592,15.9086,15.8428,15.9086,100400.0
2010-04-30 10:35:00,19.33,19.34,19.26,19.28,98000.0,15.9086,15.9168,15.851,15.8674,98000.0
2010-04-30 10:40:00,19.28,19.29,19.26,19.28,50500.0,15.8674,15.8757,15.851,15.8674,50500.0
2010-04-30 10:45:00,19.29,19.39,19.28,19.35,76600.0,15.8757,15.958,15.8674,15.9251,76600.0
2010-04-30 10:50:00,19.34,19.36,19.31,19.33,44600.0,15.9168,15.9333,15.8921,15.9086,44600.0
2010-04-30 10:55:00,19.34,19.43,19.34,19.41,204200.0,15.9168,15.9909,15.9168,15.9744,204200.0
2010-04-30 11:00:00,19.4,19.44,19.38,19.39,172700.0,15.9662,15.9991,15.9497,15.958,172700.0
2010-04-30 11:05:00,19.38,19.39,19.34,19.35,105200.0,15.9497,15.958,15.9168,15.9251,105200.0
2010-04-30 11:10:00,19.35,19.37,19.35,19.36,51100.0,15.9251,15.9415,15.9251,15.9333,51100.0
2010-04-30 11:15:00,19.36,19.36,19.3,19.32,32600.0,15.9333,15.9333,15.8839,15.9004,32600.0
2010-04-30 11:20:00,19.31,19.35,19.31,19.34,37600.0,15.8921,15.9251,15.8921,15.9168,37600.0
2010-04-30 11:25:00,19.34,19.37,19.32,19.35,53600.0,15.9168,15.9415,15.9004,15.9251,53600.0
2010-04-30 11:30:00,19.36,19.4,19.35,19.4,54200.0,15.9333,15.9662,15.9251,15.9662,54200.0
2010-04-30 11:35:00,19.39,19.41,19.38,19.4,22200.0,15.958,15.9744,15.9497,15.9662,22200.0
2010-04-30 11:40:00,19.4,19.42,19.39,19.42,43600.0,15.9662,15.9827,15.958,15.9827,43600.0
2010-04-30 11:45:00,19.41,19.45,19.41,19.45,22000.0,15.9744,16.0074,15.9744,16.0074,22000.0
2010-04-30 11:50:00,19.45,19.45,19.39,19.39,68800.0,16.0074,16.0074,15.958,15.958,68800.0
2010-04-30 11:55:00,19.39,19.42,19.39,19.42,81600.0,15.958,15.9827,15.958,15.9827,81600.0
2010-04-30 12:00:00,19.42,19.43,19.4,19.43,71400.0,15.9827,15.9909,15.9662,15.9909,71400.0
2010-04-30 12:05:00,19.43,19.43,19.39,19.39,69500.0,15.9909,15.9909,15.958,15.958,69500.0
2010-04-30 12:10:00,19.39,19.43,19.39,19.41,174800.0,15.958,15.9909,15.958,15.9744,174800.0
2010-04-30 12:15:00,19.41,19.42,19.34,19.34,150800.0,15.9744,15.9827,15.9168,15.9168,150800.0
2010-04-30 12:20:00,19.34,19.34,19.28,19.31,100200.0,15.9168,15.9168,15.8674,15.8921,100200.0
2010-04-30 12:25:00,19.31,19.33,19.28,19.3,74700.0,15.8921,15.9086,15.8674,15.8839,74700.0
2010-04-30 12:30:00,19.3,19.33,19.29,19.33,132100.0,15.8839,15.9086,15.8757,15.9086,132100.0
2010-04-30 12:35:00,19.33,19.36,19.33,19.35,90100.0,15.9086,15.9333,15.9086,15.9251,90100.0
2010-04-30 12:40:00,19.35,19.41,19.35,19.4,58100.0,15.9251,15.9744,15.9251,15.9662,58100.0
2010-04-30 12:45:00,19.4,19.41,19.33,19.33,62800.0,15.9662,15.9744,15.9086,15.9086,62800.0
2010-04-30 12:50:00,19.33,19.35,19.27,19.28,104500.0,15.9086,15.9251,15.8592,15.8674,104500.0
2010-04-30 12:55:00,19.29,19.31,19.26,19.3,129700.0,15.8757,15.8921,15.851,15.8839,129700.0
2010-04-30 13:00:00,19.3,19.33,19.29,19.3,125500.0,15.8839,15.9086,15.8757,15.8839,125500.0
2010-04-30 13:05:00,19.3,19.3,19.25,19.27,101600.0,15.8839,15.8839,15.8428,15.8592,101600.0
2010-04-30 13:10:00,19.27,19.32,19.26,19.31,73200.0,15.8592,15.9004,15.851,15.8921,73200.0
2010-04-30 13:15:00,19.31,19.38,19.31,19.37,73700.0,15.8921,15.9497,15.8921,15.9415,73700.0
2010-04-30 13:20:00,19.36,19.39,19.32,19.33,130400.0,15.9333,15.958,15.9004,15.9086,130400.0
2010-04-30 13:25:00,19.32,19.36,19.32,19.35,51300.0,15.9004,15.9333,15.9004,15.9251,51300.0
2010-04-30 13:30:00,19.36,19.37,19.33,19.34,54100.0,15.9333,15.9415,15.9086,15.9168,54100.0
2010-04-30 13:35:00,19.34,19.37,19.34,19.36,103000.0,15.9168,15.9415,15.9168,15.9333,103000.0
2010-04-30 13:40:00,19.35,19.4,19.35,19.4,86200.0,15.9251,15.9662,15.9251,15.9662,86200.0
2010-04-30 13:45:00,19.4,19.43,19.4,19.43,131500.0,15.9662,15.9909,15.9662,15.9909,131500.0
2010-04-30 13:50:00,19.43,19.44,19.38,19.39,101000.0,15.9909,15.9991,15.9497,15.958,101000.0
2010-04-30 13:55:00,19.38,19.4,19.36,19.39,73200.0,15.9497,15.9662,15.9333,15.958,73200.0
2010-04-30 14:00:00,19.38,19.38,19.32,19.34,50300.0,15.9497,15.9497,15.9004,15.9168,50300.0
2010-04-30 14:05:00,19.34,19.39,19.34,19.39,68600.0,15.9168,15.958,15.9168,15.958,68600.0
2010-04-30 14:10:00,19.39,19.42,19.37,19.41,55700.0,15.958,15.9827,15.9415,15.9744,55700.0
2010-04-30 14:15:00,19.42,19.43,19.41,19.43,68900.0,15.9827,15.9909,15.9744,15.9909,68900.0
2010-04-30 14:20:00,19.43,19.43,19.4,19.42,73000.0,15.9909,15.9909,15.9662,15.9827,73000.0
2010-04-30 14:25:00,19.42,19.42,19.39,19.4,79500.0,15.9827,15.9827,15.958,15.9662,79500.0
2010-04-30 14:30:00,19.4,19.4,19.34,19.36,126800.0,15.9662,15.9662,15.9168,15.9333,126800.0
2010-04-30 14:35:00,19.36,19.36,19.3,19.32,160400.0,15.9333,15.9333,15.8839,15.9004,160400.0
2010-04-30 14:40:00,19.32,19.34,19.28,19.34,168300.0,15.9004,15.9168,15.8674,15.9168,168300.0
2010-04-30 14:45:00,19.34,19.35,19.33,19.35,103800.0,15.9168,15.9251,15.9086,15.9251,103800.0
2010-04-30 14:50:00,19.34,19.35,19.3,19.35,98600.0,15.9168,15.9251,15.8839,15.9251,98600.0
2010-04-30 14:55:00,19.35,19.38,19.33,19.33,127000.0,15.9251,15.9497,15.9086,15.9086,127000.0
2010-04-30 15:00:00,19.32,19.34,19.32,19.34,69100.0,15.9004,15.9168,15.9004,15.9168,69100.0
2010-04-30 15:05:00,19.33,19.35,19.33,19.35,87700.0,15.9086,15.9251,15.9086,15.9251,87700.0
2010-04-30 15:10:00,19.35,19.4,19.34,19.38,103200.0,15.9251,15.9662,15.9168,15.9497,103200.0
2010-04-30 15:15:00,19.39,19.39,19.36,19.38,74300.0,15.958,15.958,15.9333,15.9497,74300.0
2010-04-30 15:20:00,19.38,19.38,19.35,19.37,97600.0,15.9497,15.9497,15.9251,15.9415,97600.0
2010-04-30 15:25:00,19.37,19.37,19.35,19.36,98300.0,15.9415,15.9415,15.9251,15.9333,98300.0
2010-04-30 15:30:00,19.36,19.38,19.35,19.36,129300.0,15.9333,15.9497,15.9251,15.9333,129300.0
2010-04-30 15:35:00,19.36,19.36,19.28,19.3,207400.0,15.9333,15.9333,15.8674,15.8839,207400.0
2010-04-30 15:40:00,19.29,19.3,19.25,19.29,282800.0,15.8757,15.8839,15.8428,15.8757,282800.0
2010-04-30 15:45:00,19.28,19.32,19.27,19.31,457900.0,15.8674,15.9004,15.8592,15.8921,457900.0
2010-04-30 15:50:00,19.31,19.32,19.28,19.31,458200.0,15.8921,15.9004,15.8674,15.8921,458200.0
2010-04-30 15:55:00,19.3,19.34,19.28,19.31,793700.0,15.8839,15.9168,15.8674,15.8921,793700.0
2010-05-03 09:30:00,19.38,19.4,19.31,19.37,128600.0,15.9497,15.9662,15.8921,15.9415,128600.0
2010-05-03 09:35:00,19.37,19.49,19.35,19.45,221500.0,15.9415,16.0403,15.9251,16.0074,221500.0
2010-05-03 09:40:00,19.45,19.47,19.42,19.47,78800.0,16.0074,16.0238,15.9827,16.0238,78800.0
2010-05-03 09:45:00,19.47,19.5,19.44,19.48,73700.0,16.0238,16.0485,15.9991,16.032,73700.0
2010-05-03 09:50:00,19.48,19.57,19.48,19.57,78300.0,16.032,16.1061,16.032,16.1061,78300.0
2010-05-03 09:55:00,19.56,19.59,19.53,19.58,98800.0,16.0979,16.1226,16.0732,16.1143,98800.0
2010-05-03 10:00:00,19.58,19.59,19.45,19.46,155600.0,16.1143,16.1226,16.0074,16.0156,155600.0
2010-05-03 10:05:00,19.46,19.56,19.44,19.55,80100.0,16.0156,16.0979,15.9991,16.0897,80100.0
2010-05-03 10:10:00,19.55,19.59,19.55,19.57,92300.0,16.0897,16.1226,16.0897,16.1061,92300.0
2010-05-03 10:15:00,19.56,19.57,19.51,19.52,50600.0,16.0979,16.1061,16.0567,16.065,50600.0
2010-05-03 10:20:00,19.52,19.59,19.52,19.58,91900.0,16.065,16.1226,16.065,16.1143,91900.0
2010-05-03 10:25:00,19.58,19.59,19.56,19.57,38300.0,16.1143,16.1226,16.0979,16.1061,38300.0
2010-05-03 10:30:00,19.57,19.58,19.52,19.52,63100.0,16.1061,16.1143,16.065,16.065,63100.0
2010-05-03 10:35:00,19.52,19.53,19.49,19.52,63300.0,16.065,16.0732,16.0403,16.065,63300.0
2010-05-03 10:40:00,19.51,19.52,19.47,19.49,74800.0,16.0567,16.065,16.0238,16.0403,74800.0
2010-05-03 10:45:00,19.49,19.49,19.44,19.47,54900.0,16.0403,16.0403,15.9991,16.0238,54900.0
2010-05-03 10:50:00,19.47,19.48,19.42,19.44,69600.0,16.0238,16.032,15.9827,15.9991,69600.0
2010-05-03 10:55:00,19.45,19.48,19.44,19.48,109300.0,16.0074,16.032,15.9991,16.032,109300.0
2010-05-03 11:00:00,19.48,19.51,19.47,19.51,69100.0,16.032,16.0567,16.0238,16.0567,69100.0
2010-05-03 11:05:00,19.51,19.52,19.5,19.51,61000.0,16.0567,16.065,16.0485,16.0567,61000.0
2010-05-03 11:10:00,19.5,19.55,19.5,19.55,58600.0,16.0485,16.0897,16.0485,16.0897,58600.0
2010-05-03 11:15:00,19.55,19.58,19.54,19.58,80900.0,16.0897,16.1143,16.0814,16.1143,80900.0
2010-05-03 11:20:00,19.58,19.58,19.56,19.57,34300.0,16.1143,16.1143,16.0979,16.1061,34300.0
2010-05-03 11:25:00,19.58,19.59,19.56,19.58,57100.0,16.1143,16.1226,16.0979,16.1143,57100.0
2010-05-03 11:30:00,19.57,19.58,19.55,19.56,38200.0,16.1061,16.1143,16.0897,16.0979,38200.0
2010-05-03 11:35:00,19.55,19.58,19.55,19.57,61100.0,16.0897,16.1143,16.0897,16.1061,61100.0
2010-05-03 11:40:00,19.57,19.58,19.56,19.58,35900.0,16.1061,16.1143,16.0979,16.1143,35900.0
2010-05-03 11:45:00,19.57,19.58,19.56,19.57,53300.0,16.1061,16.1143,16.0979,16.1061,53300.0
2010-05-03 11:50:00,19.57,19.58,19.56,19.57,70800.0,16.1061,16.1143,16.0979,16.1061,70800.0
2010-05-03 11:55:00,19.57,19.6,19.57,19.59,70600.0,16.1061,16.1308,16.1061,16.1226,70600.0
2010-05-03 12:00:00,19.59,19.6,19.59,19.59,33000.0,16.1226,16.1308,16.1226,16.1226,33000.0
2010-05-03 12:05:00,19.6,19.61,19.59,19.61,29700.0,16.1308,16.139,16.1226,16.139,29700.0
2010-05-03 12:10:00,19.6,19.61,19.59,19.6,44200.0,16.1308,16.139,16.1226,16.1308,44200.0
2010-05-03 12:15:00,19.59,19.6,19.59,19.59,20000.0,16.1226,16.1308,16.1226,16.1226,20000.0
2010-05-03 12:20:00,19.59,19.64,19.59,19.64,219600.0,16.1226,16.1637,16.1226,16.1637,219600.0
2010-05-03 12:25:00,19.65,19.69,19.64,19.68,68800.0,16.172,16.2049,16.1637,16.1966,68800.0
2010-05-03 12:30:00,19.68,19.69,19.68,19.68,37400.0,16.1966,16.2049,16.1966,16.1966,37400.0
2010-05-03 12:35:00,19.68,19.71,19.67,19.7,105000.0,16.1966,16.2213,16.1884,16.2131,105000.0
2010-05-03 12:40:00,19.71,19.72,19.69,19.7,48900.0,16.2213,16.2296,16.2049,16.2131,48900.0
2010-05-03 12:45:00,19.7,19.72,19.68,19.69,88700.0,16.2131,16.2296,16.1966,16.2049,88700.0
2010-05-03 12:50:00,19.69,19.7,19.66,19.69,84500.0,16.2049,16.2131,16.1802,16.2049,84500.0
2010-05-03 12:55:00,19.68,19.7,19.68,19.7,65500.0,16.1966,16.2131,16.1966,16.2131,65500.0
2010-05-03 13:00:00,19.7,19.7,19.64,19.65,111100.0,16.2131,16.2131,16.1637,16.172,111100.0
2010-05-03 13:05:00,19.65,19.66,19.63,19.64,55100.0,16.172,16.1802,16.1555,16.1637,55100.0
2010-05-03 13:10:00,19.65,19.66,19.64,19.65,67300.0,16.172,16.1802,16.1637,16.172,67300.0
2010-05-03 13:15:00,19.66,19.66,19.63,19.63,92400.0,16.1802,16.1802,16.1555,16.1555,92400.0
2010-05-03 13:20:00,19.63,19.65,19.62,19.64,64100.0,16.1555,16.172,16.1473,16.1637,64100.0
2010-05-03 13:25:00,19.64,19.66,19.63,19.64,87100.0,16.1637,16.1802,16.1555,16.1637,87100.0
2010-05-03 13:30:00,19.63,19.65,19.63,19.64,59100.0,16.1555,16.172,16.1555,16.1637,59100.0
2010-05-03 13:35:00,19.64,19.68,19.63,19.68,65300.0,16.1637,16.1966,16.1555,16.1966,65300.0
2010-05-03 13:40:00,19.67,19.7,19.65,19.65,133700.0,16.1884,16.2131,16.172,16.172,133700.0
2010-05-03 13:45:00,19.65,19.65,19.64,19.64,31800.0,16.172,16.172,16.1637,16.1637,31800.0
2010-05-03 13:50:00,19.64,19.65,19.64,19.65,22700.0,16.1637,16.172,16.1637,16.172,22700.0
2010-05-03 13:55:00,19.65,19.65,19.63,19.63,41800.0,16.172,16.172,16.1555,16.1555,41800.0
2010-05-03 14:00:00,19.63,19.63,19.6,19.6,58100.0,16.1555,16.1555,16.1308,16.1308,58100.0
2010-05-03 14:05:00,19.6,19.61,19.58,19.58,31000.0,16.1308,16.139,16.1143,16.1143,31000.0
2010-05-03 14:10:00,19.58,19.6,19.58,19.59,68200.0,16.1143,16.1308,16.1143,16.1226,68200.0
2010-05-03 14:15:00,19.59,19.6,19.58,19.59,62700.0,16.1226,16.1308,16.1143,16.1226,62700.0
2010-05-03 14:20:00,19.6,19.6,19.58,19.59,94400.0,16.1308,16.1308,16.1143,16.1226,94400.0
2010-05-03 14:25:00,19.59,19.6,19.58,19.59,70900.0,16.1226,16.1308,16.1143,16.1226,70900.0
2010-05-03 14:30:00,19.59,19.61,19.58,19.58,65700.0,16.1226,16.139,16.1143,16.1143,65700.0
2010-05-03 14:35:00,19.58,19.59,19.56,19.56,56300.0,16.1143,16.1226,16.0979,16.0979,56300.0
2010-05-03 14:40:00,19.56,19.57,19.53,19.54,79300.0,16.0979,16.1061,16.0732,16.0814,79300.0
2010-05-03 14:45:00,19.55,19.56,19.54,19.56,58800.0,16.0897,16.0979,16.0814,16.0979,58800.0
2010-05-03 14:50:00,19.55,19.58,19.55,19.57,66900.0,16.0897,16.1143,16.0897,16.1061,66900.0
2010-05-03 14:55:00,19.57,19.58,19.54,19.55,96400.0,16.1061,16.1143,16.0814,16.0897,96400.0
2010-05-03 15:00:00,19.55,19.56,19.52,19.53,72800.0,16.0897,16.0979,16.065,16.0732,72800.0
2010-05-03 15:05:00,19.53,19.58,19.53,19.54,91400.0,16.0732,16.1143,16.0732,16.0814,91400.0
2010-05-03 15:10:00,19.55,19.55,19.49,19.5,95100.0,16.0897,16.0897,16.0403,16.0485,95100.0
2010-05-03 15:15:00,19.5,19.52,19.49,19.49,104800.0,16.0485,16.065,16.0403,16.0403,104800.0
2010-05-03 15:20:00,19.5,19.51,19.45,19.47,215400.0,16.0485,16.0567,16.0074,16.0238,215400.0
2010-05-03 15:25:00,19.46,19.49,19.44,19.46,119300.0,16.0156,16.0403,15.9991,16.0156,119300.0
2010-05-03 15:30:00,19.46,19.51,19.45,19.5,150500.0,16.0156,16.0567,16.0074,16.0485,150500.0
2010-05-03 15:35:00,19.5,19.53,19.49,19.49,126500.0,16.0485,16.0732,16.0403,16.0403,126500.0
2010-05-03 15:40:00,19.49,19.52,19.48,19.52,160300.0,16.0403,16.065,16.032,16.065,160300.0
2010-05-03 15:45:00,19.51,19.54,19.51,19.52,252000.0,16.0567,16.0814,16.0567,16.065,252000.0
2010-05-03 15:50:00,19.52,19.54,19.51,19.54,195700.0,16.065,16.0814,16.0567,16.0814,195700.0
2010-05-03 15:55:00,19.53,19.56,19.52,19.55,434400.0,16.0732,16.0979,16.065,16.0897,434400.0
2010-05-04 09:30:00,19.28,19.39,19.26,19.35,132200.0,15.8674,15.958,15.851,15.9251,132200.0
2010-05-04 09:35:00,19.35,19.39,19.32,19.38,135700.0,15.9251,15.958,15.9004,15.9497,135700.0
2010-05-04 09:40:00,19.38,19.38,19.21,19.24,203800.0,15.9497,15.9497,15.8098,15.8345,203800.0
2010-05-04 09:45:00,19.23,19.25,19.18,19.24,80400.0,15.8263,15.8428,15.7851,15.8345,80400.0
2010-05-04 09:50:00,19.23,19.24,19.2,19.22,112500.0,15.8263,15.8345,15.8016,15.8181,112500.0
2010-05-04 09:55:00,19.22,19.27,19.21,19.26,41400.0,15.8181,15.8592,15.8098,15.851,41400.0
2010-05-04 10:00:00,19.26,19.27,19.2,19.21,92600.0,15.851,15.8592,15.8016,15.8098,92600.0
2010-05-04 10:05:00,19.22,19.26,19.2,19.24,108000.0,15.8181,15.851,15.8016,15.8345,108000.0
2010-05-04 10:10:00,19.25,19.29,19.23,19.26,109600.0,15.8428,15.8757,15.8263,15.851,109600.0
2010-05-04 10:15:00,19.25,19.3,19.23,19.29,83500.0,15.8428,15.8839,15.8263,15.8757,83500.0
2010-05-04 10:20:00,19.3,19.32,19.27,19.28,38300.0,15.8839,15.9004,15.8592,15.8674,38300.0
2010-05-04 10:25:00,19.28,19.31,19.22,19.23,104600.0,15.8674,15.8921,15.8181,15.8263,104600.0
2010-05-04 10:30:00,19.23,19.23,19.15,19.15,197900.0,15.8263,15.8263,15.7605,15.7605,197900.0
2010-05-04 10:35:00,19.15,19.17,19.11,19.13,223500.0,15.7605,15.7769,15.7275,15.744,223500.0
2010-05-04 10:40:00,19.14,19.14,19.07,19.1,227400.0,15.7522,15.7522,15.6946,15.7193,227400.0
2010-05-04 10:45:00,19.1,19.13,19.09,19.1,72400.0,15.7193,15.744,15.7111,15.7193,72400.0
2010-05-04 10:50:00,19.1,19.13,19.09,19.13,121000.0,15.7193,15.744,15.7111,15.744,121000.0
2010-05-04 10:55:00,19.13,19.13,19.03,19.05,199400.0,15.744,15.744,15.6617,15.6782,199400.0
2010-05-04 11:00:00,19.05,19.09,19.03,19.05,168000.0,15.6782,15.7111,15.6617,15.6782,168000.0
2010-05-04 11:05:00,19.04,19.1,19.02,19.09,289200.0,15.6699,15.7193,15.6535,15.7111,289200.0
2010-05-04 11:10:00,19.1,19.1,19.04,19.05,114100.0,15.7193,15.7193,15.6699,15.6782,114100.0
2010-05-04 11:15:00,19.04,19.07,19.03,19.04,117200.0,15.6699,15.6946,15.6617,15.6699,117200.0
2010-05-04 11:20:00,19.04,19.05,19.01,19.01,114500.0,15.6699,15.6782,15.6452,15.6452,114500.0
2010-05-04 11:25:00,19.01,19.02,18.98,19.0,281600.0,15.6452,15.6535,15.6205,15.637,281600.0
2010-05-04 11:30:00,19.0,19.01,19.0,19.0,110400.0,15.637,15.6452,15.637,15.637,110400.0
2010-05-04 11:35:00,19.01,19.02,19.0,19.01,81400.0,15.6452,15.6535,15.637,15.6452,81400.0
2010-05-04 11:40:00,19.01,19.02,18.99,18.99,149100.0,15.6452,15.6535,15.6288,15.6288,149100.0
2010-05-04 11:45:00,18.99,18.99,18.96,18.97,109300.0,15.6288,15.6288,15.6041,15.6123,109300.0
2010-05-04 11:50:00,18.98,19.01,18.97,19.0,159300.0,15.6205,15.6452,15.6123,15.637,159300.0
2010-05-04 11:55:00,19.0,19.01,18.99,19.0,126400.0,15.637,15.6452,15.6288,15.637,126400.0
2010-05-04 12:00:00,19.0,19.01,18.99,19.0,300400.0,15.637,15.6452,15.6288,15.637,300400.0
2010-05-04 12:05:00,19.0,19.01,18.98,18.98,149700.0,15.637,15.6452,15.6205,15.6205,149700.0
2010-05-04 12:10:00,18.98,18.99,18.95,18.98,80000.0,15.6205,15.6288,15.5959,15.6205,80000.0
2010-05-04 12:15:00,18.99,18.99,18.96,18.98,69300.0,15.6288,15.6288,15.6041,15.6205,69300.0
2010-05-04 12:20:00,18.98,18.99,18.93,18.95,222100.0,15.6205,15.6288,15.5794,15.5959,222100.0
2010-05-04 12:25:00,18.95,18.97,18.93,18.95,107100.0,15.5959,15.6123,15.5794,15.5959,107100.0
2010-05-04 12:30:00,18.94,18.96,18.93,18.96,96100.0,15.5876,15.6041,15.5794,15.6041,96100.0
2010-05-04 12:35:00,18.96,19.01,18.96,19.01,57200.0,15.6041,15.6452,15.6041,15.6452,57200.0
2010-05-04 12:40:00,19.0,19.02,18.97,19.0,130900.0,15.637,15.6535,15.6123,15.637,130900.0
2010-05-04 12:45:00,19.0,19.01,18.98,19.01,178000.0,15.637,15.6452,15.6205,15.6452,178000.0
2010-05-04 12:50:00,19.01,19.02,19.0,19.0,126500.0,15.6452,15.6535,15.637,15.637,126500.0
2010-05-04 12:55:00,19.01,19.01,18.98,19.0,127600.0,15.6452,15.6452,15.6205,15.637,127600.0
2010-05-04 13:00:00,19.0,19.01,18.97,18.99,133200.0,15.637,15.6452,15.6123,15.6288,133200.0
2010-05-04 13:05:00,18.99,19.01,18.98,19.0,94500.0,15.6288,15.6452,15.6205,15.637,94500.0
2010-05-04 13:10:00,19.0,19.01,18.95,18.95,106700.0,15.637,15.6452,15.5959,15.5959,106700.0
2010-05-04 13:15:00,18.95,18.99,18.95,18.97,119300.0,15.5959,15.6288,15.5959,15.6123,119300.0
2010-05-04 13:20:00,18.97,19.01,18.97,18.98,130500.0,15.6123,15.6452,15.6123,15.6205,130500.0
2010-05-04 13:25:00,18.97,18.99,18.96,18.99,82600.0,15.6123,15.6288,15.6041,15.6288,82600.0
2010-05-04 13:30:00,18.99,19.04,18.99,19.04,61800.0,15.6288,15.6699,15.6288,15.6699,61800.0
2010-05-04 13:35:00,19.03,19.03,19.01,19.02,180800.0,15.6617,15.6617,15.6452,15.6535,180800.0
2010-05-04 13:40:00,19.03,19.04,18.99,18.99,137500.0,15.6617,15.6699,15.6288,15.6288,137500.0
2010-05-04 13:45:00,18.99,19.03,18.96,19.02,149200.0,15.6288,15.6617,15.6041,15.6535,149200.0
2010-05-04 13:50:00,19.03,19.03,19.01,19.02,82100.0,15.6617,15.6617,15.6452,15.6535,82100.0
2010-05-04 13:55:00,19.02,19.02,19.0,19.0,68700.0,15.6535,15.6535,15.637,15.637,68700.0
2010-05-04 14:00:00,19.0,19.01,18.95,18.98,138900.0,15.637,15.6452,15.5959,15.6205,138900.0
2010-05-04 14:05:00,18.98,18.99,18.96,18.98,103300.0,15.6205,15.6288,15.6041,15.6205,103300.0
2010-05-04 14:10:00,18.99,19.0,18.99,19.0,127900.0,15.6288,15.637,15.6288,15.637,127900.0
2010-05-04 14:15:00,19.0,19.0,18.92,18.93,103700.0,15.637,15.637,15.5712,15.5794,103700.0
2010-05-04 14:20:00,18.92,18.93,18.9,18.93,45800.0,15.5712,15.5794,15.5547,15.5794,45800.0
2010-05-04 14:25:00,18.93,18.96,18.91,18.92,161800.0,15.5794,15.6041,15.5629,15.5712,161800.0
2010-05-04 14:30:00,18.92,18.98,18.91,18.91,159200.0,15.5712,15.6205,15.5629,15.5629,159200.0
2010-05-04 14:35:00,18.92,18.94,18.89,18.9,76600.0,15.5712,15.5876,15.5465,15.5547,76600.0
2010-05-04 14:40:00,18.89,18.91,18.87,18.89,137800.0,15.5465,15.5629,15.53,15.5465,137800.0
2010-05-04 14:45:00,18.89,18.89,18.83,18.85,157700.0,15.5465,15.5465,15.4971,15.5136,157700.0
2010-05-04 14:50:00,18.84,18.88,18.84,18.85,131900.0,15.5053,15.5382,15.5053,15.5136,131900.0
2010-05-04 14:55:00,18.86,18.86,18.82,18.83,178300.0,15.5218,15.5218,15.4889,15.4971,178300.0
2010-05-04 15:00:00,18.83,18.88,18.8,18.88,134400.0,15.4971,15.5382,15.4724,15.5382,134400.0
2010-05-04 15:05:00,18.87,18.91,18.86,18.9,286500.0,15.53,15.5629,15.5218,15.5547,286500.0
2010-05-04 15:10:00,18.89,18.9,18.86,18.88,132100.0,15.5465,15.5547,15.5218,15.5382,132100.0
2010-05-04 15:15:00,18.88,18.91,18.87,18.9,173200.0,15.5382,15.5629,15.53,15.5547,173200.0
2010-05-04 15:20:00,18.9,18.91,18.87,18.9,137100.0,15.5547,15.5629,15.53,15.5547,137100.0
2010-05-04 15:25:00,18.9,18.91,18.87,18.89,175500.0,15.5547,15.5629,15.53,15.5465,175500.0
2010-05-04 15:30:00,18.88,18.9,18.87,18.9,117600.0,15.5382,15.5547,15.53,15.5547,117600.0
2010-05-04 15:35:00,18.89,18.9,18.86,18.89,234900.0,15.5465,15.5547,15.5218,15.5465,234900.0
2010-05-04 15:40:00,18.88,18.9,18.85,18.87,264000.0,15.5382,15.5547,15.5136,15.53,264000.0
2010-05-04 15:45:00,18.87,18.89,18.86,18.89,295900.0,15.53,15.5465,15.5218,15.5465,295900.0
2010-05-04 15:50:00,18.89,18.94,18.88,18.94,351500.0,15.5465,15.5876,15.5382,15.5876,351500.0
2010-05-04 15:55:00,18.93,18.94,18.92,18.93,739900.0,15.5794,15.5876,15.5712,15.5794,739900.0
2010-05-05 09:30:00,18.82,18.82,18.64,18.78,127000.0,15.5383,15.5383,15.3897,15.5052,127000.0
2010-05-05 09:35:00,18.77,18.77,18.62,18.74,313100.0,15.497,15.497,15.3731,15.4722,313100.0
2010-05-05 09:40:00,18.74,18.85,18.74,18.81,230500.0,15.4722,15.563,15.4722,15.53,230500.0
2010-05-05 09:45:00,18.79,18.83,18.77,18.81,109100.0,15.5135,15.5465,15.497,15.53,109100.0
2010-05-05 09:50:00,18.8,18.81,18.72,18.79,118100.0,15.5218,15.53,15.4557,15.5135,118100.0
2010-05-05 09:55:00,18.79,18.81,18.76,18.79,91100.0,15.5135,15.53,15.4887,15.5135,91100.0
2010-05-05 10:00:00,18.78,18.81,18.73,18.78,91500.0,15.5052,15.53,15.464,15.5052,91500.0
2010-05-05 10:05:00,18.77,18.84,18.76,18.79,115100.0,15.497,15.5548,15.4887,15.5135,115100.0
2010-05-05 10:10:00,18.78,18.81,18.76,18.81,74300.0,15.5052,15.53,15.4887,15.53,74300.0
2010-05-05 10:15:00,18.82,18.89,18.8,18.88,186100.0,15.5383,15.5961,15.5218,15.5878,186100.0
2010-05-05 10:20:00,18.88,18.9,18.84,18.86,91400.0,15.5878,15.6043,15.5548,15.5713,91400.0
2010-05-05 10:25:00,18.87,18.87,18.78,18.8,126500.0,15.5795,15.5795,15.5052,15.5218,126500.0
2010-05-05 10:30:00,18.8,18.82,18.78,18.82,106500.0,15.5218,15.5383,15.5052,15.5383,106500.0
2010-05-05 10:35:00,18.82,18.9,18.82,18.87,187800.0,15.5383,15.6043,15.5383,15.5795,187800.0
2010-05-05 10:40:00,18.87,18.97,18.86,18.95,183100.0,15.5795,15.6621,15.5713,15.6456,183100.0
2010-05-05 10:45:00,18.95,19.04,18.94,18.97,252600.0,15.6456,15.7199,15.6373,15.6621,252600.0
2010-05-05 10:50:00,18.97,18.99,18.94,18.95,118500.0,15.6621,15.6786,15.6373,15.6456,118500.0
2010-05-05 10:55:00,18.95,19.03,18.95,19.02,202500.0,15.6456,15.7116,15.6456,15.7034,202500.0
2010-05-05 11:00:00,19.01,19.01,18.91,18.94,96400.0,15.6951,15.6951,15.6126,15.6373,96400.0
2010-05-05 11:05:00,18.94,18.95,18.85,18.89,93700.0,15.6373,15.6456,15.563,15.5961,93700.0
2010-05-05 11:10:00,18.89,18.93,18.88,18.93,43500.0,15.5961,15.6291,15.5878,15.6291,43500.0
2010-05-05 11:15:00,18.93,18.93,18.89,18.91,40000.0,15.6291,15.6291,15.5961,15.6126,40000.0
2010-05-05 11:20:00,18.91,18.92,18.89,18.9,47600.0,15.6126,15.6208,15.5961,15.6043,47600.0
2010-05-05 11:25:00,18.9,18.92,18.89,18.9,43400.0,15.6043,15.6208,15.5961,15.6043,43400.0
2010-05-05 11:30:00,18.9,18.91,18.86,18.88,42900.0,15.6043,15.6126,15.5713,15.5878,42900.0
2010-05-05 11:35:00,18.87,18.92,18.87,18.91,34100.0,15.5795,15.6208,15.5795,15.6126,34100.0
2010-05-05 11:40:00,18.91,18.94,18.89,18.94,58000.0,15.6126,15.6373,15.5961,15.6373,58000.0
2010-05-05 11:45:00,18.94,18.99,18.92,18.98,90600.0,15.6373,15.6786,15.6208,15.6704,90600.0
2010-05-05 11:50:00,18.98,18.99,18.95,18.95,85200.0,15.6704,15.6786,15.6456,15.6456,85200.0
2010-05-05 11:55:00,18.95,19.0,18.94,18.98,52100.0,15.6456,15.6869,15.6373,15.6704,52100.0
2010-05-05 12:00:00,18.99,19.02,18.98,19.01,95500.0,15.6786,15.7034,15.6704,15.6951,95500.0
2010-05-05 12:05:00,19.01,19.01,18.96,18.98,100400.0,15.6951,15.6951,15.6539,15.6704,100400.0
2010-05-05 12:10:00,18.99,18.99,18.94,18.96,38900.0,15.6786,15.6786,15.6373,15.6539,38900.0
2010-05-05 12:15:00,18.95,18.96,18.93,18.96,104000.0,15.6456,15.6539,15.6291,15.6539,104000.0
2010-05-05 12:20:00,18.97,18.97,18.87,18.9,92100.0,15.6621,15.6621,15.5795,15.6043,92100.0
2010-05-05 12:25:00,18.9,18.93,18.9,18.92,61200.0,15.6043,15.6291,15.6043,15.6208,61200.0
2010-05-05 12:30:00,18.92,18.96,18.9,18.96,40200.0,15.6208,15.6539,15.6043,15.6539,40200.0
2010-05-05 12:35:00,18.95,18.96,18.92,18.93,70100.0,15.6456,15.6539,15.6208,15.6291,70100.0
2010-05-05 12:40:00,18.93,18.93,18.87,18.87,95000.0,15.6291,15.6291,15.5795,15.5795,95000.0
2010-05-05 12:45:00,18.87,18.9,18.87,18.9,32100.0,15.5795,15.6043,15.5795,15.6043,32100.0
2010-05-05 12:50:00,18.91,18.94,18.9,18.94,19500.0,15.6126,15.6373,15.6043,15.6373,19500.0
2010-05-05 12:55:00,18.94,18.94,18.92,18.93,47500.0,15.6373,15.6373,15.6208,15.6291,47500.0
2010-05-05 13:00:00,18.94,18.95,18.88,18.91,85400.0,15.6373,15.6456,15.5878,15.6126,85400.0
2010-05-05 13:05:00,18.91,18.96,18.91,18.96,49900.0,15.6126,15.6539,15.6126,15.6539,49900.0
2010-05-05 13:10:00,18.96,18.97,18.94,18.94,68700.0,15.6539,15.6621,15.6373,15.6373,68700.0
2010-05-05 13:15:00,18.94,18.95,18.92,18.93,79700.0,15.6373,15.6456,15.6208,15.6291,79700.0
2010-05-05 13:20:00,18.93,18.95,18.93,18.95,65300.0,15.6291,15.6456,15.6291,15.6456,65300.0
2010-05-05 13:25:00,18.95,18.95,18.92,18.93,34000.0,15.6456,15.6456,15.6208,15.6291,34000.0
2010-05-05 13:30:00,18.93,18.95,18.92,18.92,89700.0,15.6291,15.6456,15.6208,15.6208,89700.0
2010-05-05 13:35:00,18.92,18.93,18.89,18.92,69600.0,15.6208,15.6291,15.5961,15.6208,69600.0
2010-05-05 13:40:00,18.93,18.94,18.91,18.92,99500.0,15.6291,15.6373,15.6126,15.6208,99500.0
2010-05-05 13:45:00,18.91,18.95,18.91,18.95,31900.0,15.6126,15.6456,15.6126,15.6456,31900.0
2010-05-05 13:50:00,18.95,18.96,18.93,18.95,82400.0,15.6456,15.6539,15.6291,15.6456,82400.0
2010-05-05 13:55:00,18.94,18.95,18.91,18.91,51200.0,15.6373,15.6456,15.6126,15.6126,51200.0
2010-05-05 14:00:00,18.91,18.92,18.86,18.88,95800.0,15.6126,15.6208,15.5713,15.5878,95800.0
2010-05-05 14:05:00,18.88,18.93,18.86,18.92,76600.0,15.5878,15.6291,15.5713,15.6208,76600.0
2010-05-05 14:10:00,18.92,18.93,18.88,18.88,38800.0,15.6208,15.6291,15.5878,15.5878,38800.0
2010-05-05 14:15:00,18.88,18.89,18.86,18.86,72100.0,15.5878,15.5961,15.5713,15.5713,72100.0
2010-05-05 14:20:00,18.86,18.87,18.83,18.86,129700.0,15.5713,15.5795,15.5465,15.5713,129700.0
2010-05-05 14:25:00,18.86,18.86,18.82,18.83,115100.0,15.5713,15.5713,15.5383,15.5465,115100.0
2010-05-05 14:30:00,18.83,18.84,18.78,18.81,162400.0,15.5465,15.5548,15.5052,15.53,162400.0
2010-05-05 14:35:00,18.81,18.81,18.75,18.76,73700.0,15.53,15.53,15.4805,15.4887,73700.0
2010-05-05 14:40:00,18.75,18.78,18.74,18.75,131600.0,15.4805,15.5052,15.4722,15.4805,131600.0
2010-05-05 14:45:00,18.74,18.75,18.7,18.72,114000.0,15.4722,15.4805,15.4392,15.4557,114000.0
2010-05-05 14:50:00,18.72,18.73,18.7,18.7,98000.0,15.4557,15.464,15.4392,15.4392,98000.0
2010-05-05 14:55:00,18.7,18.8,18.7,18.77,89000.0,15.4392,15.5218,15.4392,15.497,89000.0
2010-05-05 15:00:00,18.78,18.79,18.73,18.77,122000.0,15.5052,15.5135,15.464,15.497,122000.0
2010-05-05 15:05:00,18.77,18.92,18.73,18.78,133700.0,15.497,15.6208,15.464,15.5052,133700.0
2010-05-05 15:10:00,18.78,18.79,18.76,18.78,126900.0,15.5052,15.5135,15.4887,15.5052,126900.0
2010-05-05 15:15:00,18.78,18.79,18.74,18.75,83700.0,15.5052,15.5135,15.4722,15.4805,83700.0
2010-05-05 15:20:00,18.74,18.81,18.74,18.8,140700.0,15.4722,15.53,15.4722,15.5218,140700.0
2010-05-05 15:25:00,18.8,18.82,18.76,18.77,121200.0,15.5218,15.5383,15.4887,15.497,121200.0
2010-05-05 15:30:00,18.77,18.8,18.75,18.75,117700.0,15.497,15.5218,15.4805,15.4805,117700.0
2010-05-05 15:35:00,18.76,18.78,18.73,18.77,177700.0,15.4887,15.5052,15.464,15.497,177700.0
2010-05-05 15:40:00,18.77,18.81,18.76,18.81,111800.0,15.497,15.53,15.4887,15.53,111800.0
2010-05-05 15:45:00,18.81,18.81,18.76,18.8,236700.0,15.53,15.53,15.4887,15.5218,236700.0
2010-05-05 15:50:00,18.8,18.82,18.78,18.81,224000.0,15.5218,15.5383,15.5052,15.53,224000.0
2010-05-05 15:55:00,18.81,18.84,18.79,18.8,480300.0,15.53,15.5548,15.5135,15.5218,480300.0
2010-05-06 09:30:00,18.75,18.89,18.74,18.84,67500.0,15.4805,15.5961,15.4722,15.5548,67500.0
2010-05-06 09:35:00,18.85,18.91,18.81,18.83,69700.0,15.563,15.6126,15.53,15.5465,69700.0
2010-05-06 09:40:00,18.84,18.95,18.83,18.93,95900.0,15.5548,15.6456,15.5465,15.6291,95900.0
2010-05-06 09:45:00,18.94,18.96,18.84,18.88,159500.0,15.6373,15.6539,15.5548,15.5878,159500.0
2010-05-06 09:50:00,18.88,18.9,18.83,18.84,77500.0,15.5878,15.6043,15.5465,15.5548,77500.0
2010-05-06 09:55:00,18.84,18.85,18.79,18.83,101500.0,15.5548,15.563,15.5135,15.5465,101500.0
2010-05-06 10:00:00,18.83,18.86,18.81,18.85,74000.0,15.5465,15.5713,15.53,15.563,74000.0
2010-05-06 10:05:00,18.86,18.88,18.85,18.86,136200.0,15.5713,15.5878,15.563,15.5713,136200.0
2010-05-06 10:10:00,18.86,18.88,18.84,18.86,126700.0,15.5713,15.5878,15.5548,15.5713,126700.0
2010-05-06 10:15:00,18.86,18.87,18.84,18.86,130900.0,15.5713,15.5795,15.5548,15.5713,130900.0
2010-05-06 10:20:00,18.85,18.86,18.79,18.82,126100.0,15.563,15.5713,15.5135,15.5383,126100.0
2010-05-06 10:25:00,18.82,18.82,18.74,18.74,68500.0,15.5383,15.5383,15.4722,15.4722,68500.0
2010-05-06 10:30:00,18.74,18.8,18.73,18.77,187000.0,15.4722,15.5218,15.464,15.497,187000.0
2010-05-06 10:35:00,18.77,18.8,18.75,18.78,128800.0,15.497,15.5218,15.4805,15.5052,128800.0
2010-05-06 10:40:00,18.78,18.8,18.73,18.75,111100.0,15.5052,15.5218,15.464,15.4805,111100.0
2010-05-06 10:45:00,18.74,18.75,18.67,18.68,182600.0,15.4722,15.4805,15.4144,15.4227,182600.0
2010-05-06 10:50:00,18.67,18.71,18.66,18.68,101200.0,15.4144,15.4474,15.4062,15.4227,101200.0
2010-05-06 10:55:00,18.67,18.69,18.64,18.66,130000.0,15.4144,15.4309,15.3897,15.4062,130000.0
2010-05-06 11:00:00,18.66,18.66,18.61,18.63,102200.0,15.4062,15.4062,15.3649,15.3814,102200.0
2010-05-06 11:05:00,18.62,18.62,18.58,18.59,164200.0,15.3731,15.3731,15.3401,15.3484,164200.0
2010-05-06 11:10:00,18.59,18.62,18.58,18.6,161700.0,15.3484,15.3731,15.3401,15.3566,161700.0
2010-05-06 11:15:00,18.6,18.67,18.58,18.66,163700.0,15.3566,15.4144,15.3401,15.4062,163700.0
2010-05-06 11:20:00,18.67,18.69,18.66,18.67,65400.0,15.4144,15.4309,15.4062,15.4144,65400.0
2010-05-06 11:25:00,18.66,18.67,18.64,18.65,172100.0,15.4062,15.4144,15.3897,15.3979,172100.0
2010-05-06 11:30:00,18.64,18.65,18.6,18.61,124500.0,15.3897,15.3979,15.3566,15.3649,124500.0
2010-05-06 11:35:00,18.6,18.62,18.57,18.61,83300.0,15.3566,15.3731,15.3319,15.3649,83300.0
2010-05-06 11:40:00,18.6,18.61,18.56,18.61,76100.0,15.3566,15.3649,15.3236,15.3649,76100.0
2010-05-06 11:45:00,18.61,18.61,18.55,18.56,109500.0,15.3649,15.3649,15.3153,15.3236,109500.0
2010-05-06 11:50:00,18.56,18.61,18.54,18.61,180500.0,15.3236,15.3649,15.3071,15.3649,180500.0
2010-05-06 11:55:00,18.61,18.63,18.58,18.6,142900.0,15.3649,15.3814,15.3401,15.3566,142900.0
2010-05-06 12:00:00,18.6,18.62,18.58,18.59,121100.0,15.3566,15.3731,15.3401,15.3484,121100.0
2010-05-06 12:05:00,18.59,18.6,18.58,18.58,140500.0,15.3484,15.3566,15.3401,15.3401,140500.0
2010-05-06 12:10:00,18.59,18.67,18.59,18.65,102600.0,15.3484,15.4144,15.3484,15.3979,102600.0
2010-05-06 12:15:00,18.65,18.66,18.6,18.63,207500.0,15.3979,15.4062,15.3566,15.3814,207500.0
2010-05-06 12:20:00,18.63,18.67,18.62,18.63,117700.0,15.3814,15.4144,15.3731,15.3814,117700.0
2010-05-06 12:25:00,18.63,18.64,18.58,18.62,90900.0,15.3814,15.3897,15.3401,15.3731,90900.0
2010-05-06 12:30:00,18.61,18.61,18.58,18.59,174800.0,15.3649,15.3649,15.3401,15.3484,174800.0
2010-05-06 12:35:00,18.59,18.6,18.58,18.6,162300.0,15.3484,15.3566,15.3401,15.3566,162300.0
2010-05-06 12:40:00,18.6,18.6,18.58,18.59,91900.0,15.3566,15.3566,15.3401,15.3484,91900.0
2010-05-06 12:45:00,18.58,18.6,18.58,18.58,107500.0,15.3401,15.3566,15.3401,15.3401,107500.0
2010-05-06 12:50:00,18.59,18.6,18.57,18.6,148200.0,15.3484,15.3566,15.3319,15.3566,148200.0
2010-05-06 12:55:00,18.6,18.6,18.58,18.6,111200.0,15.3566,15.3566,15.3401,15.3566,111200.0
2010-05-06 13:00:00,18.59,18.63,18.58,18.61,315700.0,15.3484,15.3814,15.3401,15.3649,315700.0
2010-05-06 13:05:00,18.6,18.6,18.53,18.54,235900.0,15.3566,15.3566,15.2988,15.3071,235900.0
2010-05-06 13:10:00,18.55,18.55,18.5,18.5,236100.0,15.3153,15.3153,15.2741,15.2741,236100.0
2010-05-06 13:15:00,18.51,18.53,18.5,18.5,136900.0,15.2823,15.2988,15.2741,15.2741,136900.0
2010-05-06 13:20:00,18.51,18.51,18.48,18.5,433200.0,15.2823,15.2823,15.2576,15.2741,433200.0
2010-05-06 13:25:00,18.5,18.54,18.49,18.54,143800.0,15.2741,15.3071,15.2658,15.3071,143800.0
2010-05-06 13:30:00,18.54,18.56,18.53,18.55,245800.0,15.3071,15.3236,15.2988,15.3153,245800.0
2010-05-06 13:35:00,18.55,18.56,18.44,18.45,312600.0,15.3153,15.3236,15.2245,15.2328,312600.0
2010-05-06 13:40:00,18.45,18.45,18.38,18.44,350200.0,15.2328,15.2328,15.175,15.2245,350200.0
2010-05-06 13:45:00,18.45,18.48,18.45,18.46,132100.0,15.2328,15.2576,15.2328,15.241,132100.0
2010-05-06 13:50:00,18.45,18.48,18.45,18.45,84900.0,15.2328,15.2576,15.2328,15.2328,84900.0
2010-05-06 13:55:00,18.46,18.46,18.39,18.43,358200.0,15.241,15.241,15.1832,15.2163,358200.0
2010-05-06 14:00:00,18.43,18.45,18.4,18.41,163700.0,15.2163,15.2328,15.1915,15.1998,163700.0
2010-05-06 14:05:00,18.41,18.41,18.34,18.35,259200.0,15.1998,15.1998,15.142,15.1502,259200.0
2010-05-06 14:10:00,18.35,18.39,18.3,18.36,369600.0,15.1502,15.1832,15.1089,15.1585,369600.0
2010-05-06 14:15:00,18.35,18.36,18.27,18.27,329100.0,15.1502,15.1585,15.0842,15.0842,329100.0
2010-05-06 14:20:00,18.27,18.27,18.17,18.21,961200.0,15.0842,15.0842,15.0016,15.0346,961200.0
2010-05-06 14:25:00,18.22,18.3,18.2,18.21,414800.0,15.0429,15.1089,15.0264,15.0346,414800.0
2010-05-06 14:30:00,18.2,18.23,18.14,18.17,219100.0,15.0264,15.0511,14.9768,15.0016,219100.0
2010-05-06 14:35:00,18.17,18.17,17.98,17.98,465700.0,15.0016,15.0016,14.8447,14.8447,465700.0
2010-05-06 14:40:00,17.98,18.02,17.27,17.3,1084200.0,14.8447,14.8778,14.2585,14.2833,1084200.0
2010-05-06 14:45:00,17.31,18.0,17.06,17.92,717300.0,14.2916,14.8613,14.0852,14.7952,717300.0
2010-05-06 14:50:00,17.93,18.09,17.84,17.92,273200.0,14.8035,14.9356,14.7292,14.7952,273200.0
2010-05-06 14:55:00,17.93,18.11,17.78,18.05,426900.0,14.8035,14.9521,14.6796,14.9025,426900.0
2010-05-06 15:00:00,18.05,18.12,17.98,18.01,418100.0,14.9025,14.9603,14.8447,14.8695,418100.0
2010-05-06 15:05:00,18.0,18.32,17.97,18.2,416400.0,14.8613,15.1255,14.8365,15.0264,416400.0
2010-05-06 15:10:00,18.2,18.29,18.07,18.11,385100.0,15.0264,15.1007,14.919,14.9521,385100.0
2010-05-06 15:15:00,18.12,18.24,18.06,18.07,357000.0,14.9603,15.0594,14.9108,14.919,357000.0
2010-05-06 15:20:00,18.07,18.1,17.94,18.03,349000.0,14.919,14.9438,14.8117,14.886,349000.0
2010-05-06 15:25:00,18.02,18.22,17.96,18.21,357300.0,14.8778,15.0429,14.8282,15.0346,357300.0
2010-05-06 15:30:00,18.21,18.27,18.15,18.23,284200.0,15.0346,15.0842,14.9851,15.0511,284200.0
2010-05-06 15:35:00,18.24,18.33,18.14,18.18,399100.0,15.0594,15.1337,14.9768,15.0099,399100.0
2010-05-06 15:40:00,18.18,18.26,18.11,18.21,420700.0,15.0099,15.0759,14.9521,15.0346,420700.0
2010-05-06 15:45:00,18.21,18.38,18.18,18.33,521200.0,15.0346,15.175,15.0099,15.1337,521200.0
2010-05-06 15:50:00,18.33,18.39,18.27,18.35,527800.0,15.1337,15.1832,15.0842,15.1502,527800.0
2010-05-06 15:55:00,18.34,18.35,18.18,18.18,800500.0,15.142,15.1502,15.0099,15.0099,800500.0
2010-05-07 09:30:00,18.15,18.15,17.86,17.92,326400.0,14.9851,14.9851,14.7457,14.7952,326400.0
2010-05-07 09:35:00,17.92,18.04,17.85,18.04,351100.0,14.7952,14.8943,14.7374,14.8943,351100.0
2010-05-07 09:40:00,18.04,18.11,18.03,18.07,269500.0,14.8943,14.9521,14.886,14.919,269500.0
2010-05-07 09:45:00,18.07,18.13,17.97,17.98,251400.0,14.919,14.9686,14.8365,14.8447,251400.0
2010-05-07 09:50:00,17.97,18.01,17.91,17.91,254200.0,14.8365,14.8695,14.7869,14.7869,254200.0
2010-05-07 09:55:00,17.92,17.92,17.78,17.78,250100.0,14.7952,14.7952,14.6796,14.6796,250100.0
2010-05-07 10:00:00,17.77,17.8,17.57,17.58,367700.0,14.6714,14.6961,14.5062,14.5145,367700.0
2010-05-07 10:05:00,17.59,17.7,17.58,17.65,427600.0,14.5227,14.6136,14.5145,14.5723,427600.0
2010-05-07 10:10:00,17.66,17.76,17.63,17.72,632600.0,14.5805,14.6631,14.5558,14.6301,632600.0
2010-05-07 10:15:00,17.72,17.73,17.6,17.6,286000.0,14.6301,14.6383,14.531,14.531,286000.0
2010-05-07 10:20:00,17.61,17.61,17.5,17.5,363800.0,14.5393,14.5393,14.4484,14.4484,363800.0
2010-05-07 10:25:00,17.5,17.53,17.32,17.44,437800.0,14.4484,14.4732,14.2998,14.3989,437800.0
2010-05-07 10:30:00,17.43,17.56,17.41,17.41,624800.0,14.3906,14.498,14.3741,14.3741,624800.0
2010-05-07 10:35:00,17.41,17.56,17.41,17.55,384200.0,14.3741,14.498,14.3741,14.4897,384200.0
2010-05-07 10:40:00,17.54,17.55,17.44,17.48,394400.0,14.4815,14.4897,14.3989,14.4319,394400.0
2010-05-07 10:45:00,17.49,17.62,17.45,17.58,346000.0,14.4402,14.5475,14.4072,14.5145,346000.0
2010-05-07 10:50:00,17.59,17.65,17.55,17.65,161100.0,14.5227,14.5723,14.4897,14.5723,161100.0
2010-05-07 10:55:00,17.64,17.66,17.54,17.55,227700.0,14.564,14.5805,14.4815,14.4897,227700.0
2010-05-07 11:00:00,17.56,17.58,17.49,17.54,481300.0,14.498,14.5145,14.4402,14.4815,481300.0
2010-05-07 11:05:00,17.54,17.73,17.53,17.72,475000.0,14.4815,14.6383,14.4732,14.6301,475000.0
2010-05-07 11:10:00,17.71,17.76,17.65,17.67,484000.0,14.6218,14.6631,14.5723,14.5888,484000.0
2010-05-07 11:15:00,17.66,17.84,17.66,17.68,419300.0,14.5805,14.7292,14.5805,14.5971,419300.0
2010-05-07 11:20:00,17.67,17.74,17.63,17.7,318700.0,14.5888,14.6466,14.5558,14.6136,318700.0
2010-05-07 11:25:00,17.69,17.7,17.59,17.62,229400.0,14.6053,14.6136,14.5227,14.5475,229400.0
2010-05-07 11:30:00,17.62,17.65,17.53,17.54,326500.0,14.5475,14.5723,14.4732,14.4815,326500.0
2010-05-07 11:35:00,17.54,17.58,17.49,17.53,316200.0,14.4815,14.5145,14.4402,14.4732,316200.0
2010-05-07 11:40:00,17.53,17.6,17.53,17.6,250700.0,14.4732,14.531,14.4732,14.531,250700.0
2010-05-07 11:45:00,17.6,17.71,17.59,17.68,570500.0,14.531,14.6218,14.5227,14.5971,570500.0
2010-05-07 11:50:00,17.69,17.71,17.6,17.66,674800.0,14.6053,14.6218,14.531,14.5805,674800.0
2010-05-07 11:55:00,17.66,17.67,17.62,17.67,295200.0,14.5805,14.5888,14.5475,14.5888,295200.0
2010-05-07 12:00:00,17.67,17.7,17.63,17.67,235300.0,14.5888,14.6136,14.5558,14.5888,235300.0
2010-05-07 12:05:00,17.67,17.77,17.67,17.76,144000.0,14.5888,14.6714,14.5888,14.6631,144000.0
2010-05-07 12:10:00,17.77,17.77,17.73,17.76,281800.0,14.6714,14.6714,14.6383,14.6631,281800.0
2010-05-07 12:15:00,17.77,17.82,17.76,17.79,302000.0,14.6714,14.7126,14.6631,14.6879,302000.0
2010-05-07 12:20:00,17.8,17.81,17.71,17.71,245900.0,14.6961,14.7044,14.6218,14.6218,245900.0
2010-05-07 12:25:00,17.72,17.74,17.64,17.66,221400.0,14.6301,14.6466,14.564,14.5805,221400.0
2010-05-07 12:30:00,17.66,17.67,17.57,17.61,271800.0,14.5805,14.5888,14.5062,14.5393,271800.0
2010-05-07 12:35:00,17.6,17.66,17.59,17.59,261400.0,14.531,14.5805,14.5227,14.5227,261400.0
2010-05-07 12:40:00,17.59,17.67,17.59,17.61,175400.0,14.5227,14.5888,14.5227,14.5393,175400.0
2010-05-07 12:45:00,17.61,17.67,17.6,17.61,184200.0,14.5393,14.5888,14.531,14.5393,184200.0
2010-05-07 12:50:00,17.62,17.66,17.55,17.56,246600.0,14.5475,14.5805,14.4897,14.498,246600.0
2010-05-07 12:55:00,17.56,17.58,17.52,17.52,154100.0,14.498,14.5145,14.465,14.465,154100.0
2010-05-07 13:00:00,17.52,17.58,17.52,17.55,211800.0,14.465,14.5145,14.465,14.4897,211800.0
2010-05-07 13:05:00,17.54,17.55,17.41,17.41,201700.0,14.4815,14.4897,14.3741,14.3741,201700.0
2010-05-07 13:10:00,17.42,17.46,17.39,17.42,343000.0,14.3824,14.4154,14.3576,14.3824,343000.0
2010-05-07 13:15:00,17.42,17.47,17.39,17.43,284200.0,14.3824,14.4237,14.3576,14.3906,284200.0
2010-05-07 13:20:00,17.44,17.47,17.42,17.42,213400.0,14.3989,14.4237,14.3824,14.3824,213400.0
2010-05-07 13:25:00,17.42,17.43,17.38,17.38,201400.0,14.3824,14.3906,14.3494,14.3494,201400.0
2010-05-07 13:30:00,17.39,17.46,17.37,17.43,254200.0,14.3576,14.4154,14.3411,14.3906,254200.0
2010-05-07 13:35:00,17.44,17.46,17.38,17.4,153000.0,14.3989,14.4154,14.3494,14.3659,153000.0
2010-05-07 13:40:00,17.4,17.49,17.39,17.49,268600.0,14.3659,14.4402,14.3576,14.4402,268600.0
2010-05-07 13:45:00,17.48,17.5,17.45,17.45,290600.0,14.4319,14.4484,14.4072,14.4072,290600.0
2010-05-07 13:50:00,17.46,17.47,17.37,17.39,314600.0,14.4154,14.4237,14.3411,14.3576,314600.0
2010-05-07 13:55:00,17.39,17.39,17.32,17.33,476700.0,14.3576,14.3576,14.2998,14.3081,476700.0
2010-05-07 14:00:00,17.33,17.34,17.28,17.28,416800.0,14.3081,14.3163,14.2668,14.2668,416800.0
2010-05-07 14:05:00,17.29,17.29,17.22,17.22,389400.0,14.2751,14.2751,14.2173,14.2173,389400.0
2010-05-07 14:10:00,17.21,17.25,17.19,17.23,572900.0,14.209,14.242,14.1925,14.2255,572900.0
2010-05-07 14:15:00,17.22,17.34,17.21,17.34,256200.0,14.2173,14.3163,14.209,14.3163,256200.0
2010-05-07 14:20:00,17.34,17.39,17.33,17.34,424900.0,14.3163,14.3576,14.3081,14.3163,424900.0
2010-05-07 14:25:00,17.34,17.39,17.32,17.38,523500.0,14.3163,14.3576,14.2998,14.3494,523500.0
2010-05-07 14:30:00,17.38,17.46,17.37,17.45,444400.0,14.3494,14.4154,14.3411,14.4072,444400.0
2010-05-07 14:35:00,17.46,17.54,17.45,17.52,378400.0,14.4154,14.4815,14.4072,14.465,378400.0
2010-05-07 14:40:00,17.52,17.63,17.52,17.57,448700.0,14.465,14.5558,14.465,14.5062,448700.0
2010-05-07 14:45:00,17.56,17.57,17.49,17.49,326800.0,14.498,14.5062,14.4402,14.4402,326800.0
2010-05-07 14:50:00,17.49,17.5,17.42,17.43,405700.0,14.4402,14.4484,14.3824,14.3906,405700.0
2010-05-07 14:55:00,17.42,17.46,17.4,17.43,632200.0,14.3824,14.4154,14.3659,14.3906,632200.0
2010-05-07 15:00:00,17.43,17.45,17.36,17.38,884200.0,14.3906,14.4072,14.3329,14.3494,884200.0
2010-05-07 15:05:00,17.38,17.4,17.31,17.32,276600.0,14.3494,14.3659,14.2916,14.2998,276600.0
2010-05-07 15:10:00,17.32,17.34,17.26,17.3,403700.0,14.2998,14.3163,14.2503,14.2833,403700.0
2010-05-07 15:15:00,17.29,17.35,17.26,17.34,345900.0,14.2751,14.3246,14.2503,14.3163,345900.0
2010-05-07 15:20:00,17.34,17.36,17.32,17.34,464500.0,14.3163,14.3329,14.2998,14.3163,464500.0
2010-05-07 15:25:00,17.34,17.34,17.25,17.28,396100.0,14.3163,14.3163,14.242,14.2668,396100.0
2010-05-07 15:30:00,17.28,17.28,17.19,17.23,868600.0,14.2668,14.2668,14.1925,14.2255,868600.0
2010-05-07 15:35:00,17.23,17.28,17.22,17.24,681200.0,14.2255,14.2668,14.2173,14.2338,681200.0
2010-05-07 15:40:00,17.25,17.29,17.22,17.25,636600.0,14.242,14.2751,14.2173,14.242,636600.0
2010-05-07 15:45:00,17.24,17.31,17.2,17.26,753300.0,14.2338,14.2916,14.2008,14.2503,753300.0
2010-05-07 15:50:00,17.26,17.26,17.22,17.22,917000.0,14.2503,14.2503,14.2173,14.2173,917000.0
2010-05-07 15:55:00,17.22,17.26,17.21,17.22,1691100.0,14.2173,14.2503,14.209,14.2173,1691100.0
2010-05-10 09:30:00,18.0,19.1,17.9,17.95,530300.0,14.8613,15.7694,14.7787,14.82,530300.0
2010-05-10 09:35:00,17.95,18.02,17.95,17.98,537000.0,14.82,14.8778,14.82,14.8447,537000.0
2010-05-10 09:40:00,17.98,18.06,17.95,18.0,758500.0,14.8447,14.9108,14.82,14.8613,758500.0
2010-05-10 09:45:00,17.99,18.02,17.92,17.98,335400.0,14.853,14.8778,14.7952,14.8447,335400.0
2010-05-10 09:50:00,17.98,18.06,17.96,18.04,824000.0,14.8447,14.9108,14.8282,14.8943,824000.0
2010-05-10 09:55:00,18.04,18.09,18.01,18.06,382300.0,14.8943,14.9356,14.8695,14.9108,382300.0
2010-05-10 10:00:00,18.07,18.19,18.06,18.19,487000.0,14.919,15.0181,14.9108,15.0181,487000.0
2010-05-10 10:05:00,18.18,18.19,18.12,18.18,380300.0,15.0099,15.0181,14.9603,15.0099,380300.0
2010-05-10 10:10:00,18.19,18.26,18.16,18.17,529700.0,15.0181,15.0759,14.9934,15.0016,529700.0
2010-05-10 10:15:00,18.17,18.22,18.16,18.2,322000.0,15.0016,15.0429,14.9934,15.0264,322000.0
2010-05-10 10:20:00,18.2,18.25,18.17,18.23,415500.0,15.0264,15.0677,15.0016,15.0511,415500.0
2010-05-10 10:25:00,18.24,18.25,18.15,18.15,256200.0,15.0594,15.0677,14.9851,14.9851,256200.0
2010-05-10 10:30:00,18.15,18.24,18.15,18.22,469700.0,14.9851,15.0594,14.9851,15.0429,469700.0
2010-05-10 10:35:00,18.21,18.21,18.13,18.15,399200.0,15.0346,15.0346,14.9686,14.9851,399200.0
2010-05-10 10:40:00,18.14,18.18,18.11,18.14,368100.0,14.9768,15.0099,14.9521,14.9768,368100.0
2010-05-10 10:45:00,18.14,18.17,18.12,18.16,320500.0,14.9768,15.0016,14.9603,14.9934,320500.0
2010-05-10 10:50:00,18.16,18.17,18.11,18.16,222500.0,14.9934,15.0016,14.9521,14.9934,222500.0
2010-05-10 10:55:00,18.16,18.16,18.09,18.12,250300.0,14.9934,14.9934,14.9356,14.9603,250300.0
2010-05-10 11:00:00,18.12,18.21,18.11,18.19,439100.0,14.9603,15.0346,14.9521,15.0181,439100.0
2010-05-10 11:05:00,18.19,18.2,18.12,18.13,213800.0,15.0181,15.0264,14.9603,14.9686,213800.0
2010-05-10 11:10:00,18.13,18.16,18.12,18.14,198700.0,14.9686,14.9934,14.9603,14.9768,198700.0
2010-05-10 11:15:00,18.14,18.21,18.13,18.2,185100.0,14.9768,15.0346,14.9686,15.0264,185100.0
2010-05-10 11:20:00,18.2,18.22,18.16,18.19,245300.0,15.0264,15.0429,14.9934,15.0181,245300.0
2010-05-10 11:25:00,18.18,18.24,18.17,18.24,267900.0,15.0099,15.0594,15.0016,15.0594,267900.0
2010-05-10 11:30:00,18.24,18.25,18.21,18.25,183800.0,15.0594,15.0677,15.0346,15.0677,183800.0
2010-05-10 11:35:00,18.25,18.27,18.24,18.27,162100.0,15.0677,15.0842,15.0594,15.0842,162100.0
2010-05-10 11:40:00,18.27,18.28,18.22,18.23,135900.0,15.0842,15.0924,15.0429,15.0511,135900.0
2010-05-10 11:45:00,18.22,18.27,18.22,18.25,180900.0,15.0429,15.0842,15.0429,15.0677,180900.0
2010-05-10 11:50:00,18.25,18.28,18.24,18.26,169500.0,15.0677,15.0924,15.0594,15.0759,169500.0
2010-05-10 11:55:00,18.26,18.27,18.22,18.23,141400.0,15.0759,15.0842,15.0429,15.0511,141400.0
2010-05-10 12:00:00,18.23,18.23,18.19,18.22,135000.0,15.0511,15.0511,15.0181,15.0429,135000.0
2010-05-10 12:05:00,18.2,18.23,18.2,18.21,119800.0,15.0264,15.0511,15.0264,15.0346,119800.0
2010-05-10 12:10:00,18.21,18.22,18.18,18.2,164900.0,15.0346,15.0429,15.0099,15.0264,164900.0
2010-05-10 12:15:00,18.2,18.21,18.16,18.17,95400.0,15.0264,15.0346,14.9934,15.0016,95400.0
2010-05-10 12:20:00,18.17,18.18,18.13,18.13,148600.0,15.0016,15.0099,14.9686,14.9686,148600.0
2010-05-10 12:25:00,18.13,18.14,18.11,18.11,85700.0,14.9686,14.9768,14.9521,14.9521,85700.0
2010-05-10 12:30:00,18.12,18.14,18.11,18.12,128800.0,14.9603,14.9768,14.9521,14.9603,128800.0
2010-05-10 12:35:00,18.13,18.17,18.12,18.14,211600.0,14.9686,15.0016,14.9603,14.9768,211600.0
2010-05-10 12:40:00,18.14,18.14,18.1,18.12,119900.0,14.9768,14.9768,14.9438,14.9603,119900.0
2010-05-10 12:45:00,18.13,18.16,18.12,18.15,49000.0,14.9686,14.9934,14.9603,14.9851,49000.0
2010-05-10 12:50:00,18.15,18.19,18.12,18.17,123800.0,14.9851,15.0181,14.9603,15.0016,123800.0
2010-05-10 12:55:00,18.18,18.19,18.14,18.14,71500.0,15.0099,15.0181,14.9768,14.9768,71500.0
2010-05-10 13:00:00,18.14,18.17,18.11,18.11,82800.0,14.9768,15.0016,14.9521,14.9521,82800.0
2010-05-10 13:05:00,18.12,18.13,18.01,18.02,192100.0,14.9603,14.9686,14.8695,14.8778,192100.0
2010-05-10 13:10:00,18.02,18.08,18.0,18.02,271100.0,14.8778,14.9273,14.8613,14.8778,271100.0
2010-05-10 13:15:00,18.02,18.09,18.0,18.08,192700.0,14.8778,14.9356,14.8613,14.9273,192700.0
2010-05-10 13:20:00,18.08,18.1,18.06,18.06,145300.0,14.9273,14.9438,14.9108,14.9108,145300.0
2010-05-10 13:25:00,18.06,18.09,18.04,18.05,229900.0,14.9108,14.9356,14.8943,14.9025,229900.0
2010-05-10 13:30:00,18.06,18.08,18.04,18.06,133000.0,14.9108,14.9273,14.8943,14.9108,133000.0
2010-05-10 13:35:00,18.07,18.08,18.03,18.03,77600.0,14.919,14.9273,14.886,14.886,77600.0
2010-05-10 13:40:00,18.03,18.03,17.95,17.96,140400.0,14.886,14.886,14.82,14.8282,140400.0
2010-05-10 13:45:00,17.96,18.0,17.94,17.99,208100.0,14.8282,14.8613,14.8117,14.853,208100.0
2010-05-10 13:50:00,17.99,18.01,17.97,17.98,116500.0,14.853,14.8695,14.8365,14.8447,116500.0
2010-05-10 13:55:00,17.99,18.01,17.96,17.97,133100.0,14.853,14.8695,14.8282,14.8365,133100.0
2010-05-10 14:00:00,17.96,17.97,17.92,17.95,198200.0,14.8282,14.8365,14.7952,14.82,198200.0
2010-05-10 14:05:00,17.94,17.98,17.94,17.98,160200.0,14.8117,14.8447,14.8117,14.8447,160200.0
2010-05-10 14:10:00,17.99,17.99,17.95,17.98,134800.0,14.853,14.853,14.82,14.8447,134800.0
2010-05-10 14:15:00,17.98,17.99,17.95,17.97,82900.0,14.8447,14.853,14.82,14.8365,82900.0
2010-05-10 14:20:00,17.97,18.05,17.97,18.03,144900.0,14.8365,14.9025,14.8365,14.886,144900.0
2010-05-10 14:25:00,18.03,18.03,17.96,17.96,113900.0,14.886,14.886,14.8282,14.8282,113900.0
2010-05-10 14:30:00,17.97,17.98,17.96,17.97,67400.0,14.8365,14.8447,14.8282,14.8365,67400.0
2010-05-10 14:35:00,17.96,17.99,17.92,17.92,156200.0,14.8282,14.853,14.7952,14.7952,156200.0
2010-05-10 14:40:00,17.92,17.94,17.9,17.92,214300.0,14.7952,14.8117,14.7787,14.7952,214300.0
2010-05-10 14:45:00,17.92,17.92,17.87,17.9,213400.0,14.7952,14.7952,14.7539,14.7787,213400.0
2010-05-10 14:50:00,17.91,18.0,17.9,17.97,193900.0,14.7869,14.8613,14.7787,14.8365,193900.0
2010-05-10 14:55:00,17.97,18.0,17.96,18.0,136500.0,14.8365,14.8613,14.8282,14.8613,136500.0
2010-05-10 15:00:00,18.0,18.0,17.92,17.92,250900.0,14.8613,14.8613,14.7952,14.7952,250900.0
2010-05-10 15:05:00,17.92,17.95,17.89,17.92,252900.0,14.7952,14.82,14.7704,14.7952,252900.0
2010-05-10 15:10:00,17.91,17.92,17.86,17.88,269700.0,14.7869,14.7952,14.7457,14.7622,269700.0
2010-05-10 15:15:00,17.87,17.92,17.86,17.91,269700.0,14.7539,14.7952,14.7457,14.7869,269700.0
2010-05-10 15:20:00,17.9,17.99,17.9,17.99,129400.0,14.7787,14.853,14.7787,14.853,129400.0
2010-05-10 15:25:00,17.99,18.04,17.98,18.03,108400.0,14.853,14.8943,14.8447,14.886,108400.0
2010-05-10 15:30:00,18.02,18.02,17.97,17.98,233600.0,14.8778,14.8778,14.8365,14.8447,233600.0
2010-05-10 15:35:00,17.99,18.01,17.96,18.01,348400.0,14.853,14.8695,14.8282,14.8695,348400.0
2010-05-10 15:40:00,18.01,18.02,17.99,18.02,241900.0,14.8695,14.8778,14.853,14.8778,241900.0
2010-05-10 15:45:00,18.02,18.06,18.02,18.05,256600.0,14.8778,14.9108,14.8778,14.9025,256600.0
2010-05-10 15:50:00,18.06,18.09,18.05,18.09,560400.0,14.9108,14.9356,14.9025,14.9356,560400.0
2010-05-10 15:55:00,18.08,18.14,18.08,18.14,877300.0,14.9273,14.9768,14.9273,14.9768,877300.0
2010-05-11 09:30:00,17.85,18.03,17.72,17.96,185700.0,14.7374,14.886,14.6301,14.8282,185700.0
2010-05-11 09:35:00,17.96,18.03,17.93,17.97,144600.0,14.8282,14.886,14.8035,14.8365,144600.0
2010-05-11 09:40:00,17.97,18.05,17.92,17.95,238100.0,14.8365,14.9025,14.7952,14.82,238100.0
2010-05-11 09:45:00,17.95,18.05,17.95,18.02,152600.0,14.82,14.9025,14.82,14.8778,152600.0
2010-05-11 09:50:00,18.01,18.09,18.01,18.05,125800.0,14.8695,14.9356,14.8695,14.9025,125800.0
2010-05-11 09:55:00,18.05,18.08,17.98,17.99,392500.0,14.9025,14.9273,14.8447,14.853,392500.0
2010-05-11 10:00:00,17.98,18.05,17.94,17.94,331100.0,14.8447,14.9025,14.8117,14.8117,331100.0
2010-05-11 10:05:00,17.95,17.99,17.92,17.97,115100.0,14.82,14.853,14.7952,14.8365,115100.0
2010-05-11 10:10:00,17.97,18.01,17.96,17.98,100900.0,14.8365,14.8695,14.8282,14.8447,100900.0
2010-05-11 10:15:00,17.99,18.0,17.95,17.95,78500.0,14.853,14.8613,14.82,14.82,78500.0
2010-05-11 10:20:00,17.96,18.01,17.95,17.99,208300.0,14.8282,14.8695,14.82,14.853,208300.0
2010-05-11 10:25:00,18.0,18.0,17.94,17.96,101000.0,14.8613,14.8613,14.8117,14.8282,101000.0
2010-05-11 10:30:00,17.96,17.96,17.93,17.94,79200.0,14.8282,14.8282,14.8035,14.8117,79200.0
2010-05-11 10:35:00,17.94,17.94,17.89,17.91,148800.0,14.8117,14.8117,14.7704,14.7869,148800.0
2010-05-11 10:40:00,17.92,17.95,17.91,17.93,73500.0,14.7952,14.82,14.7869,14.8035,73500.0
2010-05-11 10:45:00,17.93,17.97,17.92,17.95,142900.0,14.8035,14.8365,14.7952,14.82,142900.0
2010-05-11 10:50:00,17.96,17.96,17.86,17.86,180200.0,14.8282,14.8282,14.7457,14.7457,180200.0
2010-05-11 10:55:00,17.86,17.88,17.8,17.8,129700.0,14.7457,14.7622,14.6961,14.6961,129700.0
2010-05-11 11:00:00,17.81,17.87,17.8,17.83,150900.0,14.7044,14.7539,14.6961,14.7209,150900.0
2010-05-11 11:05:00,17.83,17.89,17.83,17.88,495200.0,14.7209,14.7704,14.7209,14.7622,495200.0
2010-05-11 11:10:00,17.88,17.89,17.86,17.87,228000.0,14.7622,14.7704,14.7457,14.7539,228000.0
2010-05-11 11:15:00,17.86,17.87,17.84,17.86,233900.0,14.7457,14.7539,14.7292,14.7457,233900.0
2010-05-11 11:20:00,17.87,17.87,17.82,17.83,111800.0,14.7539,14.7539,14.7126,14.7209,111800.0
2010-05-11 11:25:00,17.83,17.88,17.83,17.88,91400.0,14.7209,14.7622,14.7209,14.7622,91400.0
2010-05-11 11:30:00,17.88,17.89,17.85,17.88,109800.0,14.7622,14.7704,14.7374,14.7622,109800.0
2010-05-11 11:35:00,17.88,17.92,17.87,17.9,139100.0,14.7622,14.7952,14.7539,14.7787,139100.0
2010-05-11 11:40:00,17.9,17.94,17.89,17.91,110600.0,14.7787,14.8117,14.7704,14.7869,110600.0
2010-05-11 11:45:00,17.91,17.91,17.84,17.86,247300.0,14.7869,14.7869,14.7292,14.7457,247300.0
2010-05-11 11:50:00,17.87,17.87,17.83,17.85,102400.0,14.7539,14.7539,14.7209,14.7374,102400.0
2010-05-11 11:55:00,17.84,17.85,17.8,17.82,201000.0,14.7292,14.7374,14.6961,14.7126,201000.0
2010-05-11 12:00:00,17.81,17.83,17.81,17.83,119200.0,14.7044,14.7209,14.7044,14.7209,119200.0
2010-05-11 12:05:00,17.83,17.92,17.82,17.91,171000.0,14.7209,14.7952,14.7126,14.7869,171000.0
2010-05-11 12:10:00,17.92,17.94,17.91,17.92,122000.0,14.7952,14.8117,14.7869,14.7952,122000.0
2010-05-11 12:15:00,17.91,17.95,17.91,17.93,109500.0,14.7869,14.82,14.7869,14.8035,109500.0
2010-05-11 12:20:00,17.92,17.93,17.87,17.9,121600.0,14.7952,14.8035,14.7539,14.7787,121600.0
2010-05-11 12:25:00,17.9,17.9,17.86,17.86,226300.0,14.7787,14.7787,14.7457,14.7457,226300.0
2010-05-11 12:30:00,17.86,17.89,17.83,17.88,153500.0,14.7457,14.7704,14.7209,14.7622,153500.0
2010-05-11 12:35:00,17.88,17.92,17.88,17.91,115600.0,14.7622,14.7952,14.7622,14.7869,115600.0
2010-05-11 12:40:00,17.91,17.96,17.91,17.95,245400.0,14.7869,14.8282,14.7869,14.82,245400.0
2010-05-11 12:45:00,17.95,17.99,17.94,17.99,182100.0,14.82,14.853,14.8117,14.853,182100.0
2010-05-11 12:50:00,17.99,18.01,17.97,17.98,234100.0,14.853,14.8695,14.8365,14.8447,234100.0
2010-05-11 12:55:00,17.98,17.98,17.94,17.96,173500.0,14.8447,14.8447,14.8117,14.8282,173500.0
2010-05-11 13:00:00,17.97,17.97,17.92,17.92,244000.0,14.8365,14.8365,14.7952,14.7952,244000.0
2010-05-11 13:05:00,17.92,17.99,17.92,17.98,278600.0,14.7952,14.853,14.7952,14.8447,278600.0
2010-05-11 13:10:00,17.98,18.0,17.95,17.96,143500.0,14.8447,14.8613,14.82,14.8282,143500.0
2010-05-11 13:15:00,17.97,17.99,17.96,17.97,134600.0,14.8365,14.853,14.8282,14.8365,134600.0
2010-05-11 13:20:00,17.96,17.99,17.95,17.99,139700.0,14.8282,14.853,14.82,14.853,139700.0
2010-05-11 13:25:00,17.98,17.99,17.95,17.96,133000.0,14.8447,14.853,14.82,14.8282,133000.0
2010-05-11 13:30:00,17.96,17.97,17.95,17.96,117400.0,14.8282,14.8365,14.82,14.8282,117400.0
2010-05-11 13:35:00,17.97,17.97,17.93,17.94,132200.0,14.8365,14.8365,14.8035,14.8117,132200.0
2010-05-11 13:40:00,17.95,18.0,17.94,17.99,132200.0,14.82,14.8613,14.8117,14.853,132200.0
2010-05-11 13:45:00,17.99,18.04,17.99,18.0,232100.0,14.853,14.8943,14.853,14.8613,232100.0
2010-05-11 13:50:00,18.0,18.02,17.99,18.01,226800.0,14.8613,14.8778,14.853,14.8695,226800.0
2010-05-11 13:55:00,18.02,18.02,17.99,17.99,68500.0,14.8778,14.8778,14.853,14.853,68500.0
2010-05-11 14:00:00,17.99,18.0,17.97,17.97,231300.0,14.853,14.8613,14.8365,14.8365,231300.0
2010-05-11 14:05:00,17.97,17.98,17.87,17.88,222400.0,14.8365,14.8447,14.7539,14.7622,222400.0
2010-05-11 14:10:00,17.88,17.89,17.85,17.86,131400.0,14.7622,14.7704,14.7374,14.7457,131400.0
2010-05-11 14:15:00,17.85,17.87,17.79,17.82,137100.0,14.7374,14.7539,14.6879,14.7126,137100.0
2010-05-11 14:20:00,17.82,17.86,17.81,17.85,104500.0,14.7126,14.7457,14.7044,14.7374,104500.0
2010-05-11 14:25:00,17.86,17.86,17.82,17.83,205700.0,14.7457,14.7457,14.7126,14.7209,205700.0
2010-05-11 14:30:00,17.84,17.84,17.75,17.8,180200.0,14.7292,14.7292,14.6548,14.6961,180200.0
2010-05-11 14:35:00,17.8,17.8,17.75,17.78,121400.0,14.6961,14.6961,14.6548,14.6796,121400.0
2010-05-11 14:40:00,17.78,17.81,17.75,17.81,144000.0,14.6796,14.7044,14.6548,14.7044,144000.0
2010-05-11 14:45:00,17.81,17.86,17.81,17.84,125300.0,14.7044,14.7457,14.7044,14.7292,125300.0
2010-05-11 14:50:00,17.84,17.85,17.82,17.85,89900.0,14.7292,14.7374,14.7126,14.7374,89900.0
2010-05-11 14:55:00,17.85,17.85,17.79,17.79,82900.0,14.7374,14.7374,14.6879,14.6879,82900.0
2010-05-11 15:00:00,17.79,17.8,17.73,17.77,148500.0,14.6879,14.6961,14.6383,14.6714,148500.0
2010-05-11 15:05:00,17.77,17.79,17.74,17.74,132400.0,14.6714,14.6879,14.6466,14.6466,132400.0
2010-05-11 15:10:00,17.74,17.77,17.74,17.76,158900.0,14.6466,14.6714,14.6466,14.6631,158900.0
2010-05-11 15:15:00,17.76,17.77,17.69,17.69,244500.0,14.6631,14.6714,14.6053,14.6053,244500.0
2010-05-11 15:20:00,17.69,17.75,17.67,17.75,158300.0,14.6053,14.6548,14.5888,14.6548,158300.0
2010-05-11 15:25:00,17.75,17.76,17.7,17.71,301900.0,14.6548,14.6631,14.6136,14.6218,301900.0
2010-05-11 15:30:00,17.71,17.72,17.68,17.72,334800.0,14.6218,14.6301,14.5971,14.6301,334800.0
2010-05-11 15:35:00,17.72,17.76,17.71,17.76,295000.0,14.6301,14.6631,14.6218,14.6631,295000.0
2010-05-11 15:40:00,17.76,17.76,17.69,17.69,367800.0,14.6631,14.6631,14.6053,14.6053,367800.0
2010-05-11 15:45:00,17.7,17.74,17.69,17.69,435900.0,14.6136,14.6466,14.6053,14.6053,435900.0
2010-05-11 15:50:00,17.69,17.72,17.65,17.66,579500.0,14.6053,14.6301,14.5723,14.5805,579500.0
2010-05-11 15:55:00,17.65,17.67,17.63,17.64,852500.0,14.5723,14.5888,14.5558,14.564,852500.0
2010-05-12 09:30:00,17.69,17.87,17.69,17.86,367100.0,14.6053,14.7539,14.6053,14.7457,367100.0
2010-05-12 09:35:00,17.86,17.93,17.85,17.85,331400.0,14.7457,14.8035,14.7374,14.7374,331400.0
2010-05-12 09:40:00,17.85,17.86,17.79,17.8,113100.0,14.7374,14.7457,14.6879,14.6961,113100.0
2010-05-12 09:45:00,17.81,17.86,17.8,17.85,100100.0,14.7044,14.7457,14.6961,14.7374,100100.0
2010-05-12 09:50:00,17.87,17.89,17.84,17.86,110400.0,14.7539,14.7704,14.7292,14.7457,110400.0
2010-05-12 09:55:00,17.86,17.91,17.84,17.89,110200.0,14.7457,14.7869,14.7292,14.7704,110200.0
2010-05-12 10:00:00,17.89,17.91,17.85,17.91,125900.0,14.7704,14.7869,14.7374,14.7869,125900.0
2010-05-12 10:05:00,17.9,17.93,17.87,17.88,125900.0,14.7787,14.8035,14.7539,14.7622,125900.0
2010-05-12 10:10:00,17.88,17.9,17.85,17.85,82500.0,14.7622,14.7787,14.7374,14.7374,82500.0
2010-05-12 10:15:00,17.86,17.87,17.8,17.8,126300.0,14.7457,14.7539,14.6961,14.6961,126300.0
2010-05-12 10:20:00,17.81,17.84,17.8,17.8,121800.0,14.7044,14.7292,14.6961,14.6961,121800.0
2010-05-12 10:25:00,17.81,17.85,17.8,17.85,93400.0,14.7044,14.7374,14.6961,14.7374,93400.0
2010-05-12 10:30:00,17.85,17.85,17.79,17.8,157300.0,14.7374,14.7374,14.6879,14.6961,157300.0
2010-05-12 10:35:00,17.8,17.82,17.73,17.75,156400.0,14.6961,14.7126,14.6383,14.6548,156400.0
2010-05-12 10:40:00,17.75,17.79,17.75,17.78,102900.0,14.6548,14.6879,14.6548,14.6796,102900.0
2010-05-12 10:45:00,17.78,17.83,17.76,17.83,65400.0,14.6796,14.7209,14.6631,14.7209,65400.0
2010-05-12 10:50:00,17.82,17.84,17.77,17.77,74600.0,14.7126,14.7292,14.6714,14.6714,74600.0
2010-05-12 10:55:00,17.78,17.84,17.77,17.81,74100.0,14.6796,14.7292,14.6714,14.7044,74100.0
2010-05-12 11:00:00,17.8,17.85,17.8,17.82,114600.0,14.6961,14.7374,14.6961,14.7126,114600.0
2010-05-12 11:05:00,17.83,17.85,17.82,17.82,115200.0,14.7209,14.7374,14.7126,14.7126,115200.0
2010-05-12 11:10:00,17.83,17.84,17.78,17.81,94400.0,14.7209,14.7292,14.6796,14.7044,94400.0
2010-05-12 11:15:00,17.81,17.81,17.71,17.74,245900.0,14.7044,14.7044,14.6218,14.6466,245900.0
2010-05-12 11:20:00,17.75,17.76,17.7,17.71,162600.0,14.6548,14.6631,14.6136,14.6218,162600.0
2010-05-12 11:25:00,17.72,17.74,17.67,17.68,114600.0,14.6301,14.6466,14.5888,14.5971,114600.0
2010-05-12 11:30:00,17.68,17.76,17.68,17.73,98500.0,14.5971,14.6631,14.5971,14.6383,98500.0
2010-05-12 11:35:00,17.74,17.75,17.71,17.75,103100.0,14.6466,14.6548,14.6218,14.6548,103100.0
2010-05-12 11:40:00,17.74,17.76,17.72,17.75,94900.0,14.6466,14.6631,14.6301,14.6548,94900.0
2010-05-12 11:45:00,17.75,17.77,17.72,17.73,85100.0,14.6548,14.6714,14.6301,14.6383,85100.0
2010-05-12 11:50:00,17.73,17.75,17.7,17.74,74100.0,14.6383,14.6548,14.6136,14.6466,74100.0
2010-05-12 11:55:00,17.73,17.78,17.73,17.78,72700.0,14.6383,14.6796,14.6383,14.6796,72700.0
2010-05-12 12:00:00,17.78,17.79,17.76,17.77,77700.0,14.6796,14.6879,14.6631,14.6714,77700.0
2010-05-12 12:05:00,17.77,17.79,17.76,17.78,48400.0,14.6714,14.6879,14.6631,14.6796,48400.0
2010-05-12 12:10:00,17.78,17.81,17.77,17.78,77400.0,14.6796,14.7044,14.6714,14.6796,77400.0
2010-05-12 12:15:00,17.78,17.8,17.78,17.79,67100.0,14.6796,14.6961,14.6796,14.6879,67100.0
2010-05-12 12:20:00,17.79,17.79,17.76,17.77,56900.0,14.6879,14.6879,14.6631,14.6714,56900.0
2010-05-12 12:25:00,17.77,17.8,17.76,17.79,87500.0,14.6714,14.6961,14.6631,14.6879,87500.0
2010-05-12 12:30:00,17.79,17.8,17.77,17.77,106300.0,14.6879,14.6961,14.6714,14.6714,106300.0
2010-05-12 12:35:00,17.76,17.78,17.74,17.76,108900.0,14.6631,14.6796,14.6466,14.6631,108900.0
2010-05-12 12:40:00,17.76,17.77,17.75,17.77,67400.0,14.6631,14.6714,14.6548,14.6714,67400.0
2010-05-12 12:45:00,17.76,17.76,17.73,17.73,74400.0,14.6631,14.6631,14.6383,14.6383,74400.0
2010-05-12 12:50:00,17.73,17.74,17.7,17.7,52000.0,14.6383,14.6466,14.6136,14.6136,52000.0
2010-05-12 12:55:00,17.7,17.73,17.7,17.73,89700.0,14.6136,14.6383,14.6136,14.6383,89700.0
2010-05-12 13:00:00,17.73,17.75,17.71,17.74,108100.0,14.6383,14.6548,14.6218,14.6466,108100.0
2010-05-12 13:05:00,17.74,17.76,17.73,17.75,77200.0,14.6466,14.6631,14.6383,14.6548,77200.0
2010-05-12 13:10:00,17.75,17.75,17.72,17.73,152000.0,14.6548,14.6548,14.6301,14.6383,152000.0
2010-05-12 13:15:00,17.73,17.75,17.71,17.72,194400.0,14.6383,14.6548,14.6218,14.6301,194400.0
2010-05-12 13:20:00,17.72,17.74,17.72,17.74,67100.0,14.6301,14.6466,14.6301,14.6466,67100.0
2010-05-12 13:25:00,17.74,17.74,17.7,17.72,187500.0,14.6466,14.6466,14.6136,14.6301,187500.0
2010-05-12 13:30:00,17.72,17.74,17.7,17.71,107300.0,14.6301,14.6466,14.6136,14.6218,107300.0
2010-05-12 13:35:00,17.71,17.71,17.67,17.67,160100.0,14.6218,14.6218,14.5888,14.5888,160100.0
2010-05-12 13:40:00,17.67,17.67,17.64,17.64,110300.0,14.5888,14.5888,14.564,14.564,110300.0
2010-05-12 13:45:00,17.65,17.7,17.65,17.7,67500.0,14.5723,14.6136,14.5723,14.6136,67500.0
2010-05-12 13:50:00,17.7,17.71,17.68,17.69,72700.0,14.6136,14.6218,14.5971,14.6053,72700.0
2010-05-12 13:55:00,17.68,17.7,17.67,17.67,100600.0,14.5971,14.6136,14.5888,14.5888,100600.0
2010-05-12 14:00:00,17.67,17.69,17.65,17.66,86200.0,14.5888,14.6053,14.5723,14.5805,86200.0
2010-05-12 14:05:00,17.66,17.67,17.65,17.65,74100.0,14.5805,14.5888,14.5723,14.5723,74100.0
2010-05-12 14:10:00,17.65,17.66,17.6,17.61,335900.0,14.5723,14.5805,14.531,14.5393,335900.0
2010-05-12 14:15:00,17.62,17.65,17.6,17.65,186400.0,14.5475,14.5723,14.531,14.5723,186400.0
2010-05-12 14:20:00,17.64,17.68,17.62,17.67,268100.0,14.564,14.5971,14.5475,14.5888,268100.0
2010-05-12 14:25:00,17.67,17.69,17.66,17.68,115200.0,14.5888,14.6053,14.5805,14.5971,115200.0
2010-05-12 14:30:00,17.69,17.73,17.68,17.7,116600.0,14.6053,14.6383,14.5971,14.6136,116600.0
2010-05-12 14:35:00,17.7,17.71,17.68,17.68,112000.0,14.6136,14.6218,14.5971,14.5971,112000.0
2010-05-12 14:40:00,17.68,17.7,17.67,17.7,117000.0,14.5971,14.6136,14.5888,14.6136,117000.0
2010-05-12 14:45:00,17.69,17.72,17.69,17.7,62200.0,14.6053,14.6301,14.6053,14.6136,62200.0
2010-05-12 14:50:00,17.7,17.71,17.68,17.7,42400.0,14.6136,14.6218,14.5971,14.6136,42400.0
2010-05-12 14:55:00,17.7,17.73,17.7,17.73,171300.0,14.6136,14.6383,14.6136,14.6383,171300.0
2010-05-12 15:00:00,17.73,17.78,17.73,17.76,368100.0,14.6383,14.6796,14.6383,14.6631,368100.0
2010-05-12 15:05:00,17.76,17.77,17.73,17.74,124200.0,14.6631,14.6714,14.6383,14.6466,124200.0
2010-05-12 15:10:00,17.73,17.75,17.73,17.74,79600.0,14.6383,14.6548,14.6383,14.6466,79600.0
2010-05-12 15:15:00,17.74,17.75,17.72,17.73,173500.0,14.6466,14.6548,14.6301,14.6383,173500.0
2010-05-12 15:20:00,17.73,17.73,17.68,17.68,244800.0,14.6383,14.6383,14.5971,14.5971,244800.0
2010-05-12 15:25:00,17.69,17.71,17.68,17.69,144700.0,14.6053,14.6218,14.5971,14.6053,144700.0
2010-05-12 15:30:00,17.69,17.7,17.69,17.7,92400.0,14.6053,14.6136,14.6053,14.6136,92400.0
2010-05-12 15:35:00,17.7,17.7,17.67,17.67,124000.0,14.6136,14.6136,14.5888,14.5888,124000.0
2010-05-12 15:40:00,17.67,17.68,17.67,17.68,149300.0,14.5888,14.5971,14.5888,14.5971,149300.0
2010-05-12 15:45:00,17.68,17.73,17.68,17.72,301500.0,14.5971,14.6383,14.5971,14.6301,301500.0
2010-05-12 15:50:00,17.71,17.72,17.69,17.69,373100.0,14.6218,14.6301,14.6053,14.6053,373100.0
2010-05-12 15:55:00,17.7,17.7,17.68,17.68,589000.0,14.6136,14.6136,14.5971,14.5971,589000.0
2010-05-13 09:30:00,17.66,17.7,17.65,17.65,93400.0,14.5805,14.6136,14.5723,14.5723,93400.0
2010-05-13 09:35:00,17.65,17.68,17.59,17.67,67300.0,14.5723,14.5971,14.5227,14.5888,67300.0
2010-05-13 09:40:00,17.67,17.74,17.67,17.74,53800.0,14.5888,14.6466,14.5888,14.6466,53800.0
2010-05-13 09:45:00,17.74,17.8,17.69,17.77,76300.0,14.6466,14.6961,14.6053,14.6714,76300.0
2010-05-13 09:50:00,17.77,17.77,17.72,17.72,87500.0,14.6714,14.6714,14.6301,14.6301,87500.0
2010-05-13 09:55:00,17.73,17.73,17.69,17.7,96400.0,14.6383,14.6383,14.6053,14.6136,96400.0
2010-05-13 10:00:00,17.7,17.73,17.69,17.71,202100.0,14.6136,14.6383,14.6053,14.6218,202100.0
2010-05-13 10:05:00,17.7,17.72,17.66,17.71,163300.0,14.6136,14.6301,14.5805,14.6218,163300.0
2010-05-13 10:10:00,17.72,17.72,17.69,17.71,82900.0,14.6301,14.6301,14.6053,14.6218,82900.0
2010-05-13 10:15:00,17.71,17.74,17.7,17.74,69800.0,14.6218,14.6466,14.6136,14.6466,69800.0
2010-05-13 10:20:00,17.73,17.73,17.7,17.71,50900.0,14.6383,14.6383,14.6136,14.6218,50900.0
2010-05-13 10:25:00,17.71,17.72,17.69,17.69,134000.0,14.6218,14.6301,14.6053,14.6053,134000.0
2010-05-13 10:30:00,17.7,17.7,17.68,17.69,75900.0,14.6136,14.6136,14.5971,14.6053,75900.0
2010-05-13 10:35:00,17.69,17.7,17.68,17.7,65200.0,14.6053,14.6136,14.5971,14.6136,65200.0
2010-05-13 10:40:00,17.69,17.74,17.69,17.71,83700.0,14.6053,14.6466,14.6053,14.6218,83700.0
2010-05-13 10:45:00,17.7,17.72,17.68,17.71,93800.0,14.6136,14.6301,14.5971,14.6218,93800.0
2010-05-13 10:50:00,17.7,17.74,17.7,17.74,66100.0,14.6136,14.6466,14.6136,14.6466,66100.0
2010-05-13 10:55:00,17.74,17.76,17.72,17.73,200000.0,14.6466,14.6631,14.6301,14.6383,200000.0
2010-05-13 11:00:00,17.73,17.74,17.7,17.72,80000.0,14.6383,14.6466,14.6136,14.6301,80000.0
2010-05-13 11:05:00,17.72,17.74,17.7,17.72,184700.0,14.6301,14.6466,14.6136,14.6301,184700.0
2010-05-13 11:10:00,17.72,17.73,17.71,17.71,118200.0,14.6301,14.6383,14.6218,14.6218,118200.0
2010-05-13 11:15:00,17.72,17.74,17.71,17.73,120000.0,14.6301,14.6466,14.6218,14.6383,120000.0
2010-05-13 11:20:00,17.74,17.81,17.73,17.8,180600.0,14.6466,14.7044,14.6383,14.6961,180600.0
2010-05-13 11:25:00,17.8,17.81,17.77,17.78,37900.0,14.6961,14.7044,14.6714,14.6796,37900.0
2010-05-13 11:30:00,17.77,17.79,17.75,17.78,71200.0,14.6714,14.6879,14.6548,14.6796,71200.0
2010-05-13 11:35:00,17.78,17.79,17.74,17.75,61500.0,14.6796,14.6879,14.6466,14.6548,61500.0
2010-05-13 11:40:00,17.75,17.75,17.73,17.74,77500.0,14.6548,14.6548,14.6383,14.6466,77500.0
2010-05-13 11:45:00,17.74,17.77,17.74,17.77,50000.0,14.6466,14.6714,14.6466,14.6714,50000.0
2010-05-13 11:50:00,17.77,17.78,17.75,17.77,46900.0,14.6714,14.6796,14.6548,14.6714,46900.0
2010-05-13 11:55:00,17.76,17.77,17.74,17.77,120200.0,14.6631,14.6714,14.6466,14.6714,120200.0
2010-05-13 12:00:00,17.76,17.77,17.74,17.77,194000.0,14.6631,14.6714,14.6466,14.6714,194000.0
2010-05-13 12:05:00,17.76,17.78,17.75,17.76,66600.0,14.6631,14.6796,14.6548,14.6631,66600.0
2010-05-13 12:10:00,17.75,17.77,17.75,17.75,67000.0,14.6548,14.6714,14.6548,14.6548,67000.0
2010-05-13 12:15:00,17.75,17.77,17.75,17.76,49500.0,14.6548,14.6714,14.6548,14.6631,49500.0
2010-05-13 12:20:00,17.76,17.77,17.75,17.76,94800.0,14.6631,14.6714,14.6548,14.6631,94800.0
2010-05-13 12:25:00,17.75,17.76,17.73,17.73,69500.0,14.6548,14.6631,14.6383,14.6383,69500.0
2010-05-13 12:30:00,17.73,17.74,17.72,17.72,115700.0,14.6383,14.6466,14.6301,14.6301,115700.0
2010-05-13 12:35:00,17.72,17.73,17.7,17.7,30100.0,14.6301,14.6383,14.6136,14.6136,30100.0
2010-05-13 12:40:00,17.7,17.74,17.7,17.71,112400.0,14.6136,14.6466,14.6136,14.6218,112400.0
2010-05-13 12:45:00,17.72,17.72,17.7,17.71,18700.0,14.6301,14.6301,14.6136,14.6218,18700.0
2010-05-13 12:50:00,17.7,17.7,17.67,17.68,40700.0,14.6136,14.6136,14.5888,14.5971,40700.0
2010-05-13 12:55:00,17.68,17.7,17.67,17.68,39400.0,14.5971,14.6136,14.5888,14.5971,39400.0
2010-05-13 13:00:00,17.68,17.7,17.68,17.69,138700.0,14.5971,14.6136,14.5971,14.6053,138700.0
2010-05-13 13:05:00,17.7,17.71,17.68,17.71,34300.0,14.6136,14.6218,14.5971,14.6218,34300.0
2010-05-13 13:10:00,17.7,17.73,17.69,17.72,146700.0,14.6136,14.6383,14.6053,14.6301,146700.0
2010-05-13 13:15:00,17.73,17.74,17.72,17.73,92700.0,14.6383,14.6466,14.6301,14.6383,92700.0
2010-05-13 13:20:00,17.73,17.74,17.72,17.72,24600.0,14.6383,14.6466,14.6301,14.6301,24600.0
2010-05-13 13:25:00,17.73,17.74,17.71,17.72,29000.0,14.6383,14.6466,14.6218,14.6301,29000.0
2010-05-13 13:30:00,17.72,17.74,17.71,17.73,21400.0,14.6301,14.6466,14.6218,14.6383,21400.0
2010-05-13 13:35:00,17.73,17.75,17.72,17.75,30400.0,14.6383,14.6548,14.6301,14.6548,30400.0
2010-05-13 13:40:00,17.74,17.75,17.73,17.75,70300.0,14.6466,14.6548,14.6383,14.6548,70300.0
2010-05-13 13:45:00,17.75,17.75,17.74,17.75,46200.0,14.6548,14.6548,14.6466,14.6548,46200.0
2010-05-13 13:50:00,17.74,17.75,17.72,17.74,78300.0,14.6466,14.6548,14.6301,14.6466,78300.0
2010-05-13 13:55:00,17.74,17.75,17.74,17.74,32500.0,14.6466,14.6548,14.6466,14.6466,32500.0
2010-05-13 14:00:00,17.74,17.75,17.74,17.74,35700.0,14.6466,14.6548,14.6466,14.6466,35700.0
2010-05-13 14:05:00,17.75,17.76,17.74,17.75,62500.0,14.6548,14.6631,14.6466,14.6548,62500.0
2010-05-13 14:10:00,17.75,17.75,17.74,17.75,14900.0,14.6548,14.6548,14.6466,14.6548,14900.0
2010-05-13 14:15:00,17.75,17.75,17.72,17.73,50700.0,14.6548,14.6548,14.6301,14.6383,50700.0
2010-05-13 14:20:00,17.73,17.73,17.7,17.71,37500.0,14.6383,14.6383,14.6136,14.6218,37500.0
2010-05-13 14:25:00,17.7,17.71,17.7,17.7,23500.0,14.6136,14.6218,14.6136,14.6136,23500.0
2010-05-13 14:30:00,17.7,17.71,17.7,17.71,32600.0,14.6136,14.6218,14.6136,14.6218,32600.0
2010-05-13 14:35:00,17.71,17.71,17.7,17.7,68600.0,14.6218,14.6218,14.6136,14.6136,68600.0
2010-05-13 14:40:00,17.7,17.7,17.69,17.69,24100.0,14.6136,14.6136,14.6053,14.6053,24100.0
2010-05-13 14:45:00,17.7,17.7,17.67,17.68,62800.0,14.6136,14.6136,14.5888,14.5971,62800.0
2010-05-13 14:50:00,17.68,17.68,17.67,17.67,59500.0,14.5971,14.5971,14.5888,14.5888,59500.0
2010-05-13 14:55:00,17.67,17.67,17.65,17.66,76800.0,14.5888,14.5888,14.5723,14.5805,76800.0
2010-05-13 15:00:00,17.66,17.68,17.65,17.67,74100.0,14.5805,14.5971,14.5723,14.5888,74100.0
2010-05-13 15:05:00,17.68,17.68,17.65,17.65,84000.0,14.5971,14.5971,14.5723,14.5723,84000.0
2010-05-13 15:10:00,17.66,17.66,17.6,17.6,132400.0,14.5805,14.5805,14.531,14.531,132400.0
2010-05-13 15:15:00,17.61,17.61,17.55,17.57,221300.0,14.5393,14.5393,14.4897,14.5062,221300.0
2010-05-13 15:20:00,17.58,17.6,17.57,17.6,99900.0,14.5145,14.531,14.5062,14.531,99900.0
2010-05-13 15:25:00,17.6,17.6,17.58,17.59,67200.0,14.531,14.531,14.5145,14.5227,67200.0
2010-05-13 15:30:00,17.58,17.6,17.57,17.58,137700.0,14.5145,14.531,14.5062,14.5145,137700.0
2010-05-13 15:35:00,17.58,17.59,17.52,17.54,243800.0,14.5145,14.5227,14.465,14.4815,243800.0
2010-05-13 15:40:00,17.55,17.57,17.51,17.56,365600.0,14.4897,14.5062,14.4567,14.498,365600.0
2010-05-13 15:45:00,17.55,17.59,17.55,17.57,368500.0,14.4897,14.5227,14.4897,14.5062,368500.0
2010-05-13 15:50:00,17.56,17.6,17.56,17.58,370500.0,14.498,14.531,14.498,14.5145,370500.0
2010-05-13 15:55:00,17.58,17.58,17.5,17.51,489000.0,14.5145,14.5145,14.4484,14.4567,489000.0
2010-05-14 09:30:00,17.4,17.44,17.26,17.27,166000.0,14.3659,14.3989,14.2503,14.2585,166000.0
2010-05-14 09:35:00,17.27,17.34,17.25,17.33,205600.0,14.2585,14.3163,14.242,14.3081,205600.0
2010-05-14 09:40:00,17.34,17.35,17.23,17.23,356200.0,14.3163,14.3246,14.2255,14.2255,356200.0
2010-05-14 09:45:00,17.24,17.27,17.21,17.25,236700.0,14.2338,14.2585,14.209,14.242,236700.0
2010-05-14 09:50:00,17.25,17.26,17.11,17.16,295300.0,14.242,14.2503,14.1264,14.1677,295300.0
2010-05-14 09:55:00,17.15,17.17,17.07,17.1,212200.0,14.1595,14.176,14.0934,14.1182,212200.0
2010-05-14 10:00:00,17.09,17.1,17.0,17.05,324100.0,14.1099,14.1182,14.0356,14.0769,324100.0
2010-05-14 10:05:00,17.06,17.15,17.05,17.15,162900.0,14.0852,14.1595,14.0769,14.1595,162900.0
2010-05-14 10:10:00,17.15,17.2,17.14,17.2,200800.0,14.1595,14.2008,14.1512,14.2008,200800.0
2010-05-14 10:15:00,17.2,17.21,17.14,17.14,159000.0,14.2008,14.209,14.1512,14.1512,159000.0
2010-05-14 10:20:00,17.14,17.2,17.14,17.16,145000.0,14.1512,14.2008,14.1512,14.1677,145000.0
2010-05-14 10:25:00,17.16,17.17,17.11,17.12,158700.0,14.1677,14.176,14.1264,14.1347,158700.0
2010-05-14 10:30:00,17.12,17.16,17.11,17.11,127400.0,14.1347,14.1677,14.1264,14.1264,127400.0
2010-05-14 10:35:00,17.12,17.12,17.1,17.1,142000.0,14.1347,14.1347,14.1182,14.1182,142000.0
2010-05-14 10:40:00,17.1,17.14,17.1,17.13,136200.0,14.1182,14.1512,14.1182,14.143,136200.0
2010-05-14 10:45:00,17.13,17.18,17.13,17.17,178500.0,14.143,14.1842,14.143,14.176,178500.0
2010-05-14 10:50:00,17.17,17.18,17.14,17.16,92500.0,14.176,14.1842,14.1512,14.1677,92500.0
2010-05-14 10:55:00,17.16,17.17,17.1,17.1,159000.0,14.1677,14.176,14.1182,14.1182,159000.0
2010-05-14 11:00:00,17.1,17.12,17.1,17.1,358200.0,14.1182,14.1347,14.1182,14.1182,358200.0
2010-05-14 11:05:00,17.1,17.13,17.07,17.09,483000.0,14.1182,14.143,14.0934,14.1099,483000.0
2010-05-14 11:10:00,17.1,17.13,17.07,17.12,360400.0,14.1182,14.143,14.0934,14.1347,360400.0
2010-05-14 11:15:00,17.11,17.12,17.04,17.05,105700.0,14.1264,14.1347,14.0687,14.0769,105700.0
2010-05-14 11:20:00,17.05,17.07,16.95,16.95,732700.0,14.0769,14.0934,13.9943,13.9943,732700.0
2010-05-14 11:25:00,16.95,17.03,16.95,16.99,250800.0,13.9943,14.0604,13.9943,14.0274,250800.0
2010-05-14 11:30:00,16.99,17.02,16.98,17.0,338800.0,14.0274,14.0521,14.0191,14.0356,338800.0
2010-05-14 11:35:00,17.0,17.01,16.95,16.96,236500.0,14.0356,14.0439,13.9943,14.0026,236500.0
2010-05-14 11:40:00,16.96,16.96,16.93,16.94,192200.0,14.0026,14.0026,13.9778,13.9861,192200.0
2010-05-14 11:45:00,16.94,16.94,16.9,16.92,139700.0,13.9861,13.9861,13.9531,13.9696,139700.0
2010-05-14 11:50:00,16.92,16.93,16.88,16.91,237200.0,13.9696,13.9778,13.9366,13.9613,237200.0
2010-05-14 11:55:00,16.92,16.96,16.92,16.93,195800.0,13.9696,14.0026,13.9696,13.9778,195800.0
2010-05-14 12:00:00,16.93,16.94,16.89,16.9,113800.0,13.9778,13.9861,13.9448,13.9531,113800.0
2010-05-14 12:05:00,16.91,16.92,16.83,16.86,129800.0,13.9613,13.9696,13.8953,13.92,129800.0
2010-05-14 12:10:00,16.86,16.89,16.86,16.88,279700.0,13.92,13.9448,13.92,13.9366,279700.0
2010-05-14 12:15:00,16.88,16.9,16.85,16.89,215800.0,13.9366,13.9531,13.9118,13.9448,215800.0
2010-05-14 12:20:00,16.89,16.93,16.88,16.93,88700.0,13.9448,13.9778,13.9366,13.9778,88700.0
2010-05-14 12:25:00,16.92,16.97,16.92,16.94,140200.0,13.9696,14.0109,13.9696,13.9861,140200.0
2010-05-14 12:30:00,16.93,16.94,16.91,16.93,102600.0,13.9778,13.9861,13.9613,13.9778,102600.0
2010-05-14 12:35:00,16.92,16.94,16.89,16.89,189700.0,13.9696,13.9861,13.9448,13.9448,189700.0
2010-05-14 12:40:00,16.9,16.91,16.87,16.87,175700.0,13.9531,13.9613,13.9283,13.9283,175700.0
2010-05-14 12:45:00,16.87,16.88,16.83,16.83,215600.0,13.9283,13.9366,13.8953,13.8953,215600.0
2010-05-14 12:50:00,16.83,16.86,16.83,16.85,159000.0,13.8953,13.92,13.8953,13.9118,159000.0
2010-05-14 12:55:00,16.85,16.86,16.82,16.85,310100.0,13.9118,13.92,13.887,13.9118,310100.0
2010-05-14 13:00:00,16.85,16.86,16.79,16.79,272200.0,13.9118,13.92,13.8622,13.8622,272200.0
2010-05-14 13:05:00,16.79,16.82,16.74,16.74,258200.0,13.8622,13.887,13.821,13.821,258200.0
2010-05-14 13:10:00,16.74,16.76,16.71,16.73,458100.0,13.821,13.8375,13.7962,13.8127,458100.0
2010-05-14 13:15:00,16.73,16.73,16.67,16.67,207600.0,13.8127,13.8127,13.7632,13.7632,207600.0
2010-05-14 13:20:00,16.67,16.74,16.67,16.73,207500.0,13.7632,13.821,13.7632,13.8127,207500.0
2010-05-14 13:25:00,16.74,16.74,16.7,16.7,89800.0,13.821,13.821,13.7879,13.7879,89800.0
2010-05-14 13:30:00,16.7,16.71,16.67,16.67,96500.0,13.7879,13.7962,13.7632,13.7632,96500.0
2010-05-14 13:35:00,16.68,16.68,16.66,16.66,184400.0,13.7714,13.7714,13.7549,13.7549,184400.0
2010-05-14 13:40:00,16.66,16.7,16.66,16.68,218900.0,13.7549,13.7879,13.7549,13.7714,218900.0
2010-05-14 13:45:00,16.68,16.73,16.68,16.73,76400.0,13.7714,13.8127,13.7714,13.8127,76400.0
2010-05-14 13:50:00,16.73,16.73,16.67,16.71,387800.0,13.8127,13.8127,13.7632,13.7962,387800.0
2010-05-14 13:55:00,16.71,16.79,16.7,16.77,495300.0,13.7962,13.8622,13.7879,13.8457,495300.0
2010-05-14 14:00:00,16.77,16.79,16.72,16.79,268600.0,13.8457,13.8622,13.8045,13.8622,268600.0
2010-05-14 14:05:00,16.78,16.82,16.77,16.82,1192900.0,13.854,13.887,13.8457,13.887,1192900.0
2010-05-14 14:10:00,16.82,16.84,16.79,16.8,171200.0,13.887,13.9035,13.8622,13.8705,171200.0
2010-05-14 14:15:00,16.8,16.82,16.76,16.82,211500.0,13.8705,13.887,13.8375,13.887,211500.0
2010-05-14 14:20:00,16.81,16.88,16.81,16.88,642300.0,13.8788,13.9366,13.8788,13.9366,642300.0
2010-05-14 14:25:00,16.87,16.93,16.86,16.93,237500.0,13.9283,13.9778,13.92,13.9778,237500.0
2010-05-14 14:30:00,16.92,16.95,16.89,16.92,335300.0,13.9696,13.9943,13.9448,13.9696,335300.0
2010-05-14 14:35:00,16.92,16.93,16.89,16.92,135100.0,13.9696,13.9778,13.9448,13.9696,135100.0
2010-05-14 14:40:00,16.92,16.93,16.9,16.92,110000.0,13.9696,13.9778,13.9531,13.9696,110000.0
2010-05-14 14:45:00,16.91,16.92,16.88,16.91,74200.0,13.9613,13.9696,13.9366,13.9613,74200.0
2010-05-14 14:50:00,16.91,16.93,16.89,16.9,148600.0,13.9613,13.9778,13.9448,13.9531,148600.0
2010-05-14 14:55:00,16.9,16.93,16.89,16.89,182400.0,13.9531,13.9778,13.9448,13.9448,182400.0
2010-05-14 15:00:00,16.89,16.9,16.86,16.86,143300.0,13.9448,13.9531,13.92,13.92,143300.0
2010-05-14 15:05:00,16.86,16.87,16.82,16.83,241300.0,13.92,13.9283,13.887,13.8953,241300.0
2010-05-14 15:10:00,16.83,16.84,16.82,16.82,129600.0,13.8953,13.9035,13.887,13.887,129600.0
2010-05-14 15:15:00,16.82,16.82,16.79,16.8,150900.0,13.887,13.887,13.8622,13.8705,150900.0
2010-05-14 15:20:00,16.8,16.8,16.75,16.77,364900.0,13.8705,13.8705,13.8292,13.8457,364900.0
2010-05-14 15:25:00,16.77,16.79,16.75,16.79,187500.0,13.8457,13.8622,13.8292,13.8622,187500.0
2010-05-14 15:30:00,16.79,16.86,16.78,16.84,449600.0,13.8622,13.92,13.854,13.9035,449600.0
2010-05-14 15:35:00,16.84,16.85,16.75,16.76,647700.0,13.9035,13.9118,13.8292,13.8375,647700.0
2010-05-14 15:40:00,16.76,16.82,16.73,16.81,888500.0,13.8375,13.887,13.8127,13.8788,888500.0
2010-05-14 15:45:00,16.8,16.81,16.79,16.8,336700.0,13.8705,13.8788,13.8622,13.8705,336700.0
2010-05-14 15:50:00,16.81,16.89,16.8,16.89,479900.0,13.8788,13.9448,13.8705,13.9448,479900.0
2010-05-14 15:55:00,16.89,16.89,16.87,16.88,865500.0,13.9448,13.9448,13.9283,13.9366,865500.0
2010-05-17 09:30:00,16.95,17.09,16.81,17.07,575100.0,13.9943,14.1099,13.8788,14.0934,575100.0
2010-05-17 09:35:00,17.06,17.12,17.03,17.1,146900.0,14.0852,14.1347,14.0604,14.1182,146900.0
2010-05-17 09:40:00,17.11,17.11,17.02,17.02,129700.0,14.1264,14.1264,14.0521,14.0521,129700.0
2010-05-17 09:45:00,17.02,17.02,16.96,16.99,183000.0,14.0521,14.0521,14.0026,14.0274,183000.0
2010-05-17 09:50:00,17.0,17.02,16.95,16.97,265700.0,14.0356,14.0521,13.9943,14.0109,265700.0
2010-05-17 09:55:00,16.97,17.0,16.94,17.0,349500.0,14.0109,14.0356,13.9861,14.0356,349500.0
2010-05-17 10:00:00,16.99,17.01,16.97,16.98,192900.0,14.0274,14.0439,14.0109,14.0191,192900.0
2010-05-17 10:05:00,16.98,17.01,16.96,17.0,577200.0,14.0191,14.0439,14.0026,14.0356,577200.0
2010-05-17 10:10:00,17.0,17.06,16.99,17.06,398700.0,14.0356,14.0852,14.0274,14.0852,398700.0
2010-05-17 10:15:00,17.06,17.14,17.06,17.1,241600.0,14.0852,14.1512,14.0852,14.1182,241600.0
2010-05-17 10:20:00,17.09,17.1,17.05,17.07,158800.0,14.1099,14.1182,14.0769,14.0934,158800.0
2010-05-17 10:25:00,17.06,17.12,17.06,17.1,291900.0,14.0852,14.1347,14.0852,14.1182,291900.0
2010-05-17 10:30:00,17.1,17.12,17.08,17.1,178700.0,14.1182,14.1347,14.1017,14.1182,178700.0
2010-05-17 10:35:00,17.11,17.14,17.1,17.14,136800.0,14.1264,14.1512,14.1182,14.1512,136800.0
2010-05-17 10:40:00,17.14,17.14,17.11,17.11,294800.0,14.1512,14.1512,14.1264,14.1264,294800.0
2010-05-17 10:45:00,17.11,17.18,17.11,17.17,173700.0,14.1264,14.1842,14.1264,14.176,173700.0
2010-05-17 10:50:00,17.17,17.22,17.15,17.17,114000.0,14.176,14.2173,14.1595,14.176,114000.0
2010-05-17 10:55:00,17.17,17.17,17.13,17.17,146300.0,14.176,14.176,14.143,14.176,146300.0
2010-05-17 11:00:00,17.16,17.19,17.15,17.15,132300.0,14.1677,14.1925,14.1595,14.1595,132300.0
2010-05-17 11:05:00,17.15,17.18,17.15,17.18,77400.0,14.1595,14.1842,14.1595,14.1842,77400.0
2010-05-17 11:10:00,17.18,17.18,17.14,17.15,134500.0,14.1842,14.1842,14.1512,14.1595,134500.0
2010-05-17 11:15:00,17.15,17.18,17.13,17.15,413700.0,14.1595,14.1842,14.143,14.1595,413700.0
2010-05-17 11:20:00,17.14,17.18,17.14,17.17,665800.0,14.1512,14.1842,14.1512,14.176,665800.0
2010-05-17 11:25:00,17.17,17.17,17.07,17.11,323300.0,14.176,14.176,14.0934,14.1264,323300.0
2010-05-17 11:30:00,17.1,17.11,17.08,17.1,171100.0,14.1182,14.1264,14.1017,14.1182,171100.0
2010-05-17 11:35:00,17.11,17.14,17.1,17.14,240500.0,14.1264,14.1512,14.1182,14.1512,240500.0
2010-05-17 11:40:00,17.14,17.19,17.14,17.18,56400.0,14.1512,14.1925,14.1512,14.1842,56400.0
2010-05-17 11:45:00,17.18,17.19,17.09,17.1,307400.0,14.1842,14.1925,14.1099,14.1182,307400.0
2010-05-17 11:50:00,17.1,17.11,17.08,17.09,142800.0,14.1182,14.1264,14.1017,14.1099,142800.0
2010-05-17 11:55:00,17.09,17.12,17.06,17.12,207400.0,14.1099,14.1347,14.0852,14.1347,207400.0
2010-05-17 12:00:00,17.12,17.12,17.01,17.01,231300.0,14.1347,14.1347,14.0439,14.0439,231300.0
2010-05-17 12:05:00,17.01,17.05,17.0,17.03,180400.0,14.0439,14.0769,14.0356,14.0604,180400.0
2010-05-17 12:10:00,17.02,17.08,17.02,17.06,112800.0,14.0521,14.1017,14.0521,14.0852,112800.0
2010-05-17 12:15:00,17.07,17.07,16.99,17.0,142000.0,14.0934,14.0934,14.0274,14.0356,142000.0
2010-05-17 12:20:00,17.0,17.06,16.99,17.06,178800.0,14.0356,14.0852,14.0274,14.0852,178800.0
2010-05-17 12:25:00,17.07,17.07,17.01,17.01,97500.0,14.0934,14.0934,14.0439,14.0439,97500.0
2010-05-17 12:30:00,17.01,17.06,17.0,17.05,134600.0,14.0439,14.0852,14.0356,14.0769,134600.0
2010-05-17 12:35:00,17.05,17.06,17.01,17.05,221800.0,14.0769,14.0852,14.0439,14.0769,221800.0
2010-05-17 12:40:00,17.05,17.07,17.03,17.03,57500.0,14.0769,14.0934,14.0604,14.0604,57500.0
2010-05-17 12:45:00,17.03,17.05,17.03,17.04,19400.0,14.0604,14.0769,14.0604,14.0687,19400.0
2010-05-17 12:50:00,17.05,17.05,17.0,17.01,57900.0,14.0769,14.0769,14.0356,14.0439,57900.0
2010-05-17 12:55:00,17.01,17.02,17.0,17.01,47900.0,14.0439,14.0521,14.0356,14.0439,47900.0
2010-05-17 13:00:00,17.01,17.04,17.0,17.03,97300.0,14.0439,14.0687,14.0356,14.0604,97300.0
2010-05-17 13:05:00,17.03,17.04,17.01,17.04,67900.0,14.0604,14.0687,14.0439,14.0687,67900.0
2010-05-17 13:10:00,17.03,17.06,17.03,17.05,34000.0,14.0604,14.0852,14.0604,14.0769,34000.0
2010-05-17 13:15:00,17.06,17.13,17.05,17.12,82400.0,14.0852,14.143,14.0769,14.1347,82400.0
2010-05-17 13:20:00,17.12,17.14,17.11,17.14,126800.0,14.1347,14.1512,14.1264,14.1512,126800.0
2010-05-17 13:25:00,17.14,17.17,17.13,17.16,156200.0,14.1512,14.176,14.143,14.1677,156200.0
2010-05-17 13:30:00,17.15,17.17,17.13,17.16,144500.0,14.1595,14.176,14.143,14.1677,144500.0
2010-05-17 13:35:00,17.16,17.17,17.1,17.1,117100.0,14.1677,14.176,14.1182,14.1182,117100.0
2010-05-17 13:40:00,17.11,17.11,17.08,17.09,144300.0,14.1264,14.1264,14.1017,14.1099,144300.0
2010-05-17 13:45:00,17.09,17.11,17.08,17.1,128000.0,14.1099,14.1264,14.1017,14.1182,128000.0
2010-05-17 13:50:00,17.1,17.14,17.09,17.13,294200.0,14.1182,14.1512,14.1099,14.143,294200.0
2010-05-17 13:55:00,17.13,17.18,17.13,17.18,272300.0,14.143,14.1842,14.143,14.1842,272300.0
2010-05-17 14:00:00,17.17,17.24,17.17,17.23,103000.0,14.176,14.2338,14.176,14.2255,103000.0
2010-05-17 14:05:00,17.23,17.24,17.2,17.21,254600.0,14.2255,14.2338,14.2008,14.209,254600.0
2010-05-17 14:10:00,17.21,17.27,17.2,17.26,240500.0,14.209,14.2585,14.2008,14.2503,240500.0
2010-05-17 14:15:00,17.26,17.27,17.23,17.24,248400.0,14.2503,14.2585,14.2255,14.2338,248400.0
2010-05-17 14:20:00,17.25,17.26,17.22,17.22,108800.0,14.242,14.2503,14.2173,14.2173,108800.0
2010-05-17 14:25:00,17.22,17.25,17.22,17.23,216300.0,14.2173,14.242,14.2173,14.2255,216300.0
2010-05-17 14:30:00,17.23,17.27,17.23,17.25,206100.0,14.2255,14.2585,14.2255,14.242,206100.0
2010-05-17 14:35:00,17.25,17.35,17.25,17.35,230900.0,14.242,14.3246,14.242,14.3246,230900.0
2010-05-17 14:40:00,17.35,17.36,17.33,17.34,131400.0,14.3246,14.3329,14.3081,14.3163,131400.0
2010-05-17 14:45:00,17.34,17.42,17.34,17.39,250200.0,14.3163,14.3824,14.3163,14.3576,250200.0
2010-05-17 14:50:00,17.39,17.39,17.32,17.32,151800.0,14.3576,14.3576,14.2998,14.2998,151800.0
2010-05-17 14:55:00,17.32,17.37,17.31,17.36,110300.0,14.2998,14.3411,14.2916,14.3329,110300.0
2010-05-17 15:00:00,17.36,17.45,17.35,17.4,218700.0,14.3329,14.4072,14.3246,14.3659,218700.0
2010-05-17 15:05:00,17.39,17.4,17.29,17.3,196400.0,14.3576,14.3659,14.2751,14.2833,196400.0
2010-05-17 15:10:00,17.29,17.33,17.29,17.32,89800.0,14.2751,14.3081,14.2751,14.2998,89800.0
2010-05-17 15:15:00,17.32,17.33,17.24,17.25,730300.0,14.2998,14.3081,14.2338,14.242,730300.0
2010-05-17 15:20:00,17.25,17.29,17.24,17.27,497900.0,14.242,14.2751,14.2338,14.2585,497900.0
2010-05-17 15:25:00,17.27,17.27,17.25,17.27,123700.0,14.2585,14.2585,14.242,14.2585,123700.0
2010-05-17 15:30:00,17.27,17.34,17.26,17.33,278700.0,14.2585,14.3163,14.2503,14.3081,278700.0
2010-05-17 15:35:00,17.34,17.41,17.33,17.41,320100.0,14.3163,14.3741,14.3081,14.3741,320100.0
2010-05-17 15:40:00,17.41,17.45,17.37,17.38,343700.0,14.3741,14.4072,14.3411,14.3494,343700.0
2010-05-17 15:45:00,17.38,17.39,17.35,17.36,254400.0,14.3494,14.3576,14.3246,14.3329,254400.0
2010-05-17 15:50:00,17.36,17.39,17.35,17.36,415700.0,14.3329,14.3576,14.3246,14.3329,415700.0
2010-05-17 15:55:00,17.36,17.37,17.35,17.37,624300.0,14.3329,14.3411,14.3246,14.3411,624300.0
2010-05-18 09:30:00,17.49,17.58,17.42,17.46,240500.0,14.4402,14.5145,14.3824,14.4154,240500.0
2010-05-18 09:35:00,17.45,17.59,17.42,17.55,345300.0,14.4072,14.5227,14.3824,14.4897,345300.0
2010-05-18 09:40:00,17.54,17.58,17.54,17.55,148700.0,14.4815,14.5145,14.4815,14.4897,148700.0
2010-05-18 09:45:00,17.55,17.59,17.48,17.48,140600.0,14.4897,14.5227,14.4319,14.4319,140600.0
2010-05-18 09:50:00,17.48,17.5,17.45,17.46,188500.0,14.4319,14.4484,14.4072,14.4154,188500.0
2010-05-18 09:55:00,17.45,17.46,17.4,17.42,237000.0,14.4072,14.4154,14.3659,14.3824,237000.0
2010-05-18 10:00:00,17.42,17.45,17.34,17.35,433500.0,14.3824,14.4072,14.3163,14.3246,433500.0
2010-05-18 10:05:00,17.35,17.36,17.31,17.32,170200.0,14.3246,14.3329,14.2916,14.2998,170200.0
2010-05-18 10:10:00,17.32,17.32,17.29,17.32,161000.0,14.2998,14.2998,14.2751,14.2998,161000.0
2010-05-18 10:15:00,17.32,17.34,17.31,17.34,57700.0,14.2998,14.3163,14.2916,14.3163,57700.0
2010-05-18 10:20:00,17.34,17.38,17.33,17.38,281600.0,14.3163,14.3494,14.3081,14.3494,281600.0
2010-05-18 10:25:00,17.38,17.38,17.35,17.36,163300.0,14.3494,14.3494,14.3246,14.3329,163300.0
2010-05-18 10:30:00,17.37,17.37,17.26,17.27,453900.0,14.3411,14.3411,14.2503,14.2585,453900.0
2010-05-18 10:35:00,17.27,17.29,17.25,17.27,211000.0,14.2585,14.2751,14.242,14.2585,211000.0
2010-05-18 10:40:00,17.26,17.27,17.19,17.24,253400.0,14.2503,14.2585,14.1925,14.2338,253400.0
2010-05-18 10:45:00,17.24,17.27,17.22,17.23,120000.0,14.2338,14.2585,14.2173,14.2255,120000.0
2010-05-18 10:50:00,17.23,17.25,17.21,17.25,208100.0,14.2255,14.242,14.209,14.242,208100.0
2010-05-18 10:55:00,17.25,17.26,17.22,17.23,49900.0,14.242,14.2503,14.2173,14.2255,49900.0
2010-05-18 11:00:00,17.23,17.26,17.22,17.23,113900.0,14.2255,14.2503,14.2173,14.2255,113900.0
2010-05-18 11:05:00,17.23,17.24,17.21,17.23,60200.0,14.2255,14.2338,14.209,14.2255,60200.0
2010-05-18 11:10:00,17.22,17.27,17.22,17.25,52600.0,14.2173,14.2585,14.2173,14.242,52600.0
2010-05-18 11:15:00,17.25,17.26,17.22,17.24,110500.0,14.242,14.2503,14.2173,14.2338,110500.0
2010-05-18 11:20:00,17.23,17.24,17.21,17.22,116800.0,14.2255,14.2338,14.209,14.2173,116800.0
2010-05-18 11:25:00,17.22,17.23,17.17,17.2,219100.0,14.2173,14.2255,14.176,14.2008,219100.0
2010-05-18 11:30:00,17.21,17.21,17.15,17.15,96500.0,14.209,14.209,14.1595,14.1595,96500.0
2010-05-18 11:35:00,17.15,17.15,17.07,17.09,203900.0,14.1595,14.1595,14.0934,14.1099,203900.0
2010-05-18 11:40:00,17.09,17.09,16.98,16.99,211400.0,14.1099,14.1099,14.0191,14.0274,211400.0
2010-05-18 11:45:00,16.99,16.99,16.94,16.97,216100.0,14.0274,14.0274,13.9861,14.0109,216100.0
2010-05-18 11:50:00,16.97,17.0,16.96,17.0,92300.0,14.0109,14.0356,14.0026,14.0356,92300.0
2010-05-18 11:55:00,17.0,17.01,16.98,17.0,198500.0,14.0356,14.0439,14.0191,14.0356,198500.0
2010-05-18 12:00:00,17.0,17.01,16.96,16.97,294300.0,14.0356,14.0439,14.0026,14.0109,294300.0
2010-05-18 12:05:00,16.96,17.01,16.96,16.99,171300.0,14.0026,14.0439,14.0026,14.0274,171300.0
2010-05-18 12:10:00,17.0,17.03,16.99,17.01,423800.0,14.0356,14.0604,14.0274,14.0439,423800.0
2010-05-18 12:15:00,17.01,17.04,17.0,17.03,138500.0,14.0439,14.0687,14.0356,14.0604,138500.0
2010-05-18 12:20:00,17.04,17.04,16.99,17.0,178100.0,14.0687,14.0687,14.0274,14.0356,178100.0
2010-05-18 12:25:00,17.0,17.01,16.99,17.0,53900.0,14.0356,14.0439,14.0274,14.0356,53900.0
2010-05-18 12:30:00,17.0,17.03,16.98,17.03,261000.0,14.0356,14.0604,14.0191,14.0604,261000.0
2010-05-18 12:35:00,17.03,17.06,17.02,17.03,318800.0,14.0604,14.0852,14.0521,14.0604,318800.0
2010-05-18 12:40:00,17.04,17.09,17.03,17.09,367200.0,14.0687,14.1099,14.0604,14.1099,367200.0
2010-05-18 12:45:00,17.08,17.15,17.08,17.12,208300.0,14.1017,14.1595,14.1017,14.1347,208300.0
2010-05-18 12:50:00,17.13,17.15,17.11,17.15,362600.0,14.143,14.1595,14.1264,14.1595,362600.0
2010-05-18 12:55:00,17.14,17.16,17.1,17.11,307700.0,14.1512,14.1677,14.1182,14.1264,307700.0
2010-05-18 13:00:00,17.1,17.11,17.06,17.07,307200.0,14.1182,14.1264,14.0852,14.0934,307200.0
2010-05-18 13:05:00,17.08,17.08,17.03,17.05,138900.0,14.1017,14.1017,14.0604,14.0769,138900.0
2010-05-18 13:10:00,17.05,17.06,16.99,17.0,301200.0,14.0769,14.0852,14.0274,14.0356,301200.0
2010-05-18 13:15:00,17.01,17.04,16.99,17.0,202500.0,14.0439,14.0687,14.0274,14.0356,202500.0
2010-05-18 13:20:00,17.0,17.05,16.99,17.03,67000.0,14.0356,14.0769,14.0274,14.0604,67000.0
2010-05-18 13:25:00,17.02,17.04,17.0,17.0,221000.0,14.0521,14.0687,14.0356,14.0356,221000.0
2010-05-18 13:30:00,17.0,17.04,17.0,17.03,84600.0,14.0356,14.0687,14.0356,14.0604,84600.0
2010-05-18 13:35:00,17.03,17.03,16.96,16.98,137500.0,14.0604,14.0604,14.0026,14.0191,137500.0
2010-05-18 13:40:00,16.99,16.99,16.93,16.95,119100.0,14.0274,14.0274,13.9778,13.9943,119100.0
2010-05-18 13:45:00,16.95,16.96,16.92,16.93,107800.0,13.9943,14.0026,13.9696,13.9778,107800.0
2010-05-18 13:50:00,16.93,16.93,16.89,16.9,110000.0,13.9778,13.9778,13.9448,13.9531,110000.0
2010-05-18 13:55:00,16.9,16.91,16.85,16.86,118800.0,13.9531,13.9613,13.9118,13.92,118800.0
2010-05-18 14:00:00,16.86,16.89,16.85,16.87,173400.0,13.92,13.9448,13.9118,13.9283,173400.0
2010-05-18 14:05:00,16.87,16.9,16.87,16.9,110900.0,13.9283,13.9531,13.9283,13.9531,110900.0
2010-05-18 14:10:00,16.9,16.93,16.89,16.91,58400.0,13.9531,13.9778,13.9448,13.9613,58400.0
2010-05-18 14:15:00,16.91,16.92,16.9,16.9,61000.0,13.9613,13.9696,13.9531,13.9531,61000.0
2010-05-18 14:20:00,16.9,16.9,16.82,16.83,260100.0,13.9531,13.9531,13.887,13.8953,260100.0
2010-05-18 14:25:00,16.83,16.85,16.81,16.83,126400.0,13.8953,13.9118,13.8788,13.8953,126400.0
2010-05-18 14:30:00,16.82,16.83,16.75,16.75,197600.0,13.887,13.8953,13.8292,13.8292,197600.0
2010-05-18 14:35:00,16.75,16.77,16.74,16.77,184100.0,13.8292,13.8457,13.821,13.8457,184100.0
2010-05-18 14:40:00,16.77,16.78,16.75,16.77,269900.0,13.8457,13.854,13.8292,13.8457,269900.0
2010-05-18 14:45:00,16.77,16.8,16.75,16.76,125800.0,13.8457,13.8705,13.8292,13.8375,125800.0
2010-05-18 14:50:00,16.75,16.77,16.73,16.75,352600.0,13.8292,13.8457,13.8127,13.8292,352600.0
2010-05-18 14:55:00,16.75,16.76,16.72,16.74,320200.0,13.8292,13.8375,13.8045,13.821,320200.0
2010-05-18 15:00:00,16.74,16.74,16.64,16.64,263400.0,13.821,13.821,13.7384,13.7384,263400.0
2010-05-18 15:05:00,16.65,16.75,16.64,16.74,318900.0,13.7467,13.8292,13.7384,13.821,318900.0
2010-05-18 15:10:00,16.75,16.87,16.74,16.87,302300.0,13.8292,13.9283,13.821,13.9283,302300.0
2010-05-18 15:15:00,16.87,16.89,16.82,16.86,528400.0,13.9283,13.9448,13.887,13.92,528400.0
2010-05-18 15:20:00,16.86,16.89,16.84,16.85,252300.0,13.92,13.9448,13.9035,13.9118,252300.0
2010-05-18 15:25:00,16.85,16.85,16.79,16.82,291900.0,13.9118,13.9118,13.8622,13.887,291900.0
2010-05-18 15:30:00,16.81,16.83,16.79,16.81,372700.0,13.8788,13.8953,13.8622,13.8788,372700.0
2010-05-18 15:35:00,16.81,16.91,16.8,16.91,371700.0,13.8788,13.9613,13.8705,13.9613,371700.0
2010-05-18 15:40:00,16.91,16.97,16.88,16.97,745800.0,13.9613,14.0109,13.9366,14.0109,745800.0
2010-05-18 15:45:00,16.96,17.0,16.95,16.97,814100.0,14.0026,14.0356,13.9943,14.0109,814100.0
2010-05-18 15:50:00,16.96,17.0,16.96,16.98,888100.0,14.0026,14.0356,14.0026,14.0191,888100.0
2010-05-18 15:55:00,16.99,16.99,16.94,16.94,1069700.0,14.0274,14.0274,13.9861,13.9861,1069700.0
2010-05-19 09:30:00,16.95,17.07,16.81,17.01,342200.0,13.9943,14.0934,13.8788,14.0439,342200.0
2010-05-19 09:35:00,17.01,17.12,17.0,17.02,391200.0,14.0439,14.1347,14.0356,14.0521,391200.0
2010-05-19 09:40:00,17.03,17.15,17.02,17.12,539400.0,14.0604,14.1595,14.0521,14.1347,539400.0
2010-05-19 09:45:00,17.11,17.19,17.09,17.11,517700.0,14.1264,14.1925,14.1099,14.1264,517700.0
2010-05-19 09:50:00,17.11,17.13,17.07,17.09,373700.0,14.1264,14.143,14.0934,14.1099,373700.0
2010-05-19 09:55:00,17.09,17.11,17.03,17.06,277400.0,14.1099,14.1264,14.0604,14.0852,277400.0
2010-05-19 10:00:00,17.06,17.06,16.99,17.01,377000.0,14.0852,14.0852,14.0274,14.0439,377000.0
2010-05-19 10:05:00,17.01,17.04,16.99,17.03,476200.0,14.0439,14.0687,14.0274,14.0604,476200.0
2010-05-19 10:10:00,17.03,17.03,16.97,17.01,296400.0,14.0604,14.0604,14.0109,14.0439,296400.0
2010-05-19 10:15:00,17.01,17.03,16.96,16.99,367300.0,14.0439,14.0604,14.0026,14.0274,367300.0
2010-05-19 10:20:00,16.99,16.99,16.86,16.86,250000.0,14.0274,14.0274,13.92,13.92,250000.0
2010-05-19 10:25:00,16.86,16.9,16.83,16.85,178800.0,13.92,13.9531,13.8953,13.9118,178800.0
2010-05-19 10:30:00,16.86,16.93,16.85,16.93,176800.0,13.92,13.9778,13.9118,13.9778,176800.0
2010-05-19 10:35:00,16.92,16.97,16.92,16.95,170000.0,13.9696,14.0109,13.9696,13.9943,170000.0
2010-05-19 10:40:00,16.94,17.02,16.91,16.97,264600.0,13.9861,14.0521,13.9613,14.0109,264600.0
2010-05-19 10:45:00,16.96,16.99,16.95,16.96,268400.0,14.0026,14.0274,13.9943,14.0026,268400.0
2010-05-19 10:50:00,16.95,16.99,16.95,16.97,111800.0,13.9943,14.0274,13.9943,14.0109,111800.0
2010-05-19 10:55:00,16.98,17.02,16.97,17.0,928900.0,14.0191,14.0521,14.0109,14.0356,928900.0
2010-05-19 11:00:00,17.0,17.0,16.97,16.98,531700.0,14.0356,14.0356,14.0109,14.0191,531700.0
2010-05-19 11:05:00,16.98,17.0,16.97,17.0,276200.0,14.0191,14.0356,14.0109,14.0356,276200.0
2010-05-19 11:10:00,16.99,17.0,16.96,16.96,119200.0,14.0274,14.0356,14.0026,14.0026,119200.0
2010-05-19 11:15:00,16.96,16.98,16.95,16.96,202100.0,14.0026,14.0191,13.9943,14.0026,202100.0
2010-05-19 11:20:00,16.96,16.99,16.9,16.9,423400.0,14.0026,14.0274,13.9531,13.9531,423400.0
2010-05-19 11:25:00,16.9,16.95,16.89,16.93,214200.0,13.9531,13.9943,13.9448,13.9778,214200.0
2010-05-19 11:30:00,16.93,16.94,16.85,16.85,288600.0,13.9778,13.9861,13.9118,13.9118,288600.0
2010-05-19 11:35:00,16.85,16.87,16.77,16.77,325600.0,13.9118,13.9283,13.8457,13.8457,325600.0
2010-05-19 11:40:00,16.77,16.78,16.73,16.75,668600.0,13.8457,13.854,13.8127,13.8292,668600.0
2010-05-19 11:45:00,16.76,16.78,16.72,16.73,554800.0,13.8375,13.854,13.8045,13.8127,554800.0
2010-05-19 11:50:00,16.72,16.78,16.71,16.77,233100.0,13.8045,13.854,13.7962,13.8457,233100.0
2010-05-19 11:55:00,16.74,16.82,16.74,16.77,174100.0,13.821,13.887,13.821,13.8457,174100.0
2010-05-19 12:00:00,16.77,16.82,16.75,16.82,136200.0,13.8457,13.887,13.8292,13.887,136200.0
2010-05-19 12:05:00,16.82,16.82,16.77,16.78,431700.0,13.887,13.887,13.8457,13.854,431700.0
2010-05-19 12:10:00,16.77,16.79,16.74,16.78,718300.0,13.8457,13.8622,13.821,13.854,718300.0
2010-05-19 12:15:00,16.77,16.82,16.76,16.76,134600.0,13.8457,13.887,13.8375,13.8375,134600.0
2010-05-19 12:20:00,16.76,16.81,16.75,16.81,78100.0,13.8375,13.8788,13.8292,13.8788,78100.0
2010-05-19 12:25:00,16.81,16.89,16.8,16.86,120000.0,13.8788,13.9448,13.8705,13.92,120000.0
2010-05-19 12:30:00,16.85,16.87,16.83,16.87,103700.0,13.9118,13.9283,13.8953,13.9283,103700.0
2010-05-19 12:35:00,16.87,16.93,16.86,16.89,113900.0,13.9283,13.9778,13.92,13.9448,113900.0
2010-05-19 12:40:00,16.9,16.91,16.86,16.9,96300.0,13.9531,13.9613,13.92,13.9531,96300.0
2010-05-19 12:45:00,16.91,16.92,16.89,16.89,195900.0,13.9613,13.9696,13.9448,13.9448,195900.0
2010-05-19 12:50:00,16.89,17.01,16.89,17.01,206200.0,13.9448,14.0439,13.9448,14.0439,206200.0
2010-05-19 12:55:00,17.01,17.12,16.99,17.11,301200.0,14.0439,14.1347,14.0274,14.1264,301200.0
2010-05-19 13:00:00,17.12,17.13,17.02,17.06,255200.0,14.1347,14.143,14.0521,14.0852,255200.0
2010-05-19 13:05:00,17.06,17.07,17.01,17.07,88400.0,14.0852,14.0934,14.0439,14.0934,88400.0
2010-05-19 13:10:00,17.07,17.07,17.03,17.04,50300.0,14.0934,14.0934,14.0604,14.0687,50300.0
2010-05-19 13:15:00,17.05,17.05,17.0,17.01,37800.0,14.0769,14.0769,14.0356,14.0439,37800.0
2010-05-19 13:20:00,17.01,17.12,17.01,17.11,188600.0,14.0439,14.1347,14.0439,14.1264,188600.0
2010-05-19 13:25:00,17.11,17.11,17.09,17.1,210800.0,14.1264,14.1264,14.1099,14.1182,210800.0
2010-05-19 13:30:00,17.1,17.12,17.05,17.08,483000.0,14.1182,14.1347,14.0769,14.1017,483000.0
2010-05-19 13:35:00,17.09,17.09,17.05,17.07,62500.0,14.1099,14.1099,14.0769,14.0934,62500.0
2010-05-19 13:40:00,17.07,17.1,17.06,17.1,90800.0,14.0934,14.1182,14.0852,14.1182,90800.0
2010-05-19 13:45:00,17.1,17.14,17.09,17.14,210600.0,14.1182,14.1512,14.1099,14.1512,210600.0
2010-05-19 13:50:00,17.14,17.16,17.12,17.12,103600.0,14.1512,14.1677,14.1347,14.1347,103600.0
2010-05-19 13:55:00,17.12,17.13,17.07,17.11,128600.0,14.1347,14.143,14.0934,14.1264,128600.0
2010-05-19 14:00:00,17.12,17.17,17.08,17.15,192100.0,14.1347,14.176,14.1017,14.1595,192100.0
2010-05-19 14:05:00,17.15,17.18,17.11,17.12,162000.0,14.1595,14.1842,14.1264,14.1347,162000.0
2010-05-19 14:10:00,17.12,17.13,17.07,17.1,180500.0,14.1347,14.143,14.0934,14.1182,180500.0
2010-05-19 14:15:00,17.1,17.12,17.06,17.06,114400.0,14.1182,14.1347,14.0852,14.0852,114400.0
2010-05-19 14:20:00,17.07,17.1,17.04,17.05,233100.0,14.0934,14.1182,14.0687,14.0769,233100.0
2010-05-19 14:25:00,17.04,17.06,17.03,17.04,92200.0,14.0687,14.0852,14.0604,14.0687,92200.0
2010-05-19 14:30:00,17.04,17.06,17.02,17.02,115200.0,14.0687,14.0852,14.0521,14.0521,115200.0
2010-05-19 14:35:00,17.02,17.04,17.01,17.01,101000.0,14.0521,14.0687,14.0439,14.0439,101000.0
2010-05-19 14:40:00,17.02,17.08,17.01,17.06,158700.0,14.0521,14.1017,14.0439,14.0852,158700.0
2010-05-19 14:45:00,17.06,17.08,17.05,17.08,126700.0,14.0852,14.1017,14.0769,14.1017,126700.0
2010-05-19 14:50:00,17.08,17.09,17.02,17.04,139300.0,14.1017,14.1099,14.0521,14.0687,139300.0
2010-05-19 14:55:00,17.04,17.04,16.98,17.01,110300.0,14.0687,14.0687,14.0191,14.0439,110300.0
2010-05-19 15:00:00,17.01,17.04,16.98,16.98,104900.0,14.0439,14.0687,14.0191,14.0191,104900.0
2010-05-19 15:05:00,16.98,16.98,16.91,16.91,152700.0,14.0191,14.0191,13.9613,13.9613,152700.0
2010-05-19 15:10:00,16.91,16.94,16.89,16.92,142700.0,13.9613,13.9861,13.9448,13.9696,142700.0
2010-05-19 15:15:00,16.92,16.99,16.92,16.97,149000.0,13.9696,14.0274,13.9696,14.0109,149000.0
2010-05-19 15:20:00,16.98,17.01,16.95,16.96,130000.0,14.0191,14.0439,13.9943,14.0026,130000.0
2010-05-19 15:25:00,16.96,17.0,16.95,16.99,141600.0,14.0026,14.0356,13.9943,14.0274,141600.0
2010-05-19 15:30:00,17.0,17.05,16.99,17.02,308200.0,14.0356,14.0769,14.0274,14.0521,308200.0
2010-05-19 15:35:00,17.02,17.08,16.99,17.08,179500.0,14.0521,14.1017,14.0274,14.1017,179500.0
2010-05-19 15:40:00,17.08,17.1,17.04,17.09,479600.0,14.1017,14.1182,14.0687,14.1099,479600.0
2010-05-19 15:45:00,17.08,17.09,17.05,17.07,361000.0,14.1017,14.1099,14.0769,14.0934,361000.0
2010-05-19 15:50:00,17.06,17.13,17.06,17.13,550800.0,14.0852,14.143,14.0852,14.143,550800.0
2010-05-19 15:55:00,17.12,17.13,17.09,17.1,1318100.0,14.1347,14.143,14.1099,14.1182,1318100.0
2010-05-20 09:30:00,16.79,16.86,16.55,16.71,305100.0,13.8622,13.92,13.6641,13.7962,305100.0
2010-05-20 09:35:00,16.71,16.83,16.69,16.78,228700.0,13.7962,13.8953,13.7797,13.854,228700.0
2010-05-20 09:40:00,16.78,16.78,16.64,16.67,108000.0,13.854,13.854,13.7384,13.7632,108000.0
2010-05-20 09:45:00,16.66,16.71,16.6,16.71,349100.0,13.7549,13.7962,13.7054,13.7962,349100.0
2010-05-20 09:50:00,16.7,16.8,16.7,16.74,165300.0,13.7879,13.8705,13.7879,13.821,165300.0
2010-05-20 09:55:00,16.74,16.76,16.73,16.75,142600.0,13.821,13.8375,13.8127,13.8292,142600.0
2010-05-20 10:00:00,16.74,16.76,16.69,16.73,235200.0,13.821,13.8375,13.7797,13.8127,235200.0
2010-05-20 10:05:00,16.73,16.79,16.71,16.75,132400.0,13.8127,13.8622,13.7962,13.8292,132400.0
2010-05-20 10:10:00,16.75,16.76,16.67,16.68,189200.0,13.8292,13.8375,13.7632,13.7714,189200.0
2010-05-20 10:15:00,16.68,16.73,16.67,16.72,283100.0,13.7714,13.8127,13.7632,13.8045,283100.0
2010-05-20 10:20:00,16.72,16.72,16.64,16.64,411600.0,13.8045,13.8045,13.7384,13.7384,411600.0
2010-05-20 10:25:00,16.64,16.74,16.63,16.73,223900.0,13.7384,13.821,13.7301,13.8127,223900.0
2010-05-20 10:30:00,16.73,16.79,16.71,16.76,213100.0,13.8127,13.8622,13.7962,13.8375,213100.0
2010-05-20 10:35:00,16.77,16.78,16.72,16.74,128400.0,13.8457,13.854,13.8045,13.821,128400.0
2010-05-20 10:40:00,16.72,16.75,16.68,16.74,131900.0,13.8045,13.8292,13.7714,13.821,131900.0
2010-05-20 10:45:00,16.74,16.81,16.73,16.8,218400.0,13.821,13.8788,13.8127,13.8705,218400.0
2010-05-20 10:50:00,16.81,16.87,16.8,16.82,237800.0,13.8788,13.9283,13.8705,13.887,237800.0
2010-05-20 10:55:00,16.82,16.83,16.8,16.81,86000.0,13.887,13.8953,13.8705,13.8788,86000.0
2010-05-20 11:00:00,16.81,16.86,16.79,16.83,306000.0,13.8788,13.92,13.8622,13.8953,306000.0
2010-05-20 11:05:00,16.82,16.86,16.81,16.84,95900.0,13.887,13.92,13.8788,13.9035,95900.0
2010-05-20 11:10:00,16.84,16.88,16.8,16.82,258700.0,13.9035,13.9366,13.8705,13.887,258700.0
2010-05-20 11:15:00,16.82,16.85,16.8,16.82,378700.0,13.887,13.9118,13.8705,13.887,378700.0
2010-05-20 11:20:00,16.83,16.85,16.82,16.84,122500.0,13.8953,13.9118,13.887,13.9035,122500.0
2010-05-20 11:25:00,16.83,16.92,16.82,16.9,208000.0,13.8953,13.9696,13.887,13.9531,208000.0
2010-05-20 11:30:00,16.91,16.93,16.89,16.93,258400.0,13.9613,13.9778,13.9448,13.9778,258400.0
2010-05-20 11:35:00,16.93,16.94,16.89,16.93,208300.0,13.9778,13.9861,13.9448,13.9778,208300.0
2010-05-20 11:40:00,16.92,16.93,16.89,16.9,261100.0,13.9696,13.9778,13.9448,13.9531,261100.0
2010-05-20 11:45:00,16.9,16.92,16.89,16.9,148000.0,13.9531,13.9696,13.9448,13.9531,148000.0
2010-05-20 11:50:00,16.91,16.92,16.88,16.9,228700.0,13.9613,13.9696,13.9366,13.9531,228700.0
2010-05-20 11:55:00,16.9,16.91,16.86,16.87,250800.0,13.9531,13.9613,13.92,13.9283,250800.0
2010-05-20 12:00:00,16.86,16.91,16.82,16.83,248800.0,13.92,13.9613,13.887,13.8953,248800.0
2010-05-20 12:05:00,16.84,16.88,16.83,16.86,114100.0,13.9035,13.9366,13.8953,13.92,114100.0
2010-05-20 12:10:00,16.85,16.85,16.84,16.84,198700.0,13.9118,13.9118,13.9035,13.9035,198700.0
2010-05-20 12:15:00,16.84,16.85,16.74,16.76,515800.0,13.9035,13.9118,13.821,13.8375,515800.0
2010-05-20 12:20:00,16.77,16.77,16.73,16.74,187100.0,13.8457,13.8457,13.8127,13.821,187100.0
2010-05-20 12:25:00,16.74,16.76,16.72,16.74,247700.0,13.821,13.8375,13.8045,13.821,247700.0
2010-05-20 12:30:00,16.73,16.75,16.71,16.74,138400.0,13.8127,13.8292,13.7962,13.821,138400.0
2010-05-20 12:35:00,16.74,16.79,16.73,16.78,159200.0,13.821,13.8622,13.8127,13.854,159200.0
2010-05-20 12:40:00,16.77,16.77,16.73,16.73,206100.0,13.8457,13.8457,13.8127,13.8127,206100.0
2010-05-20 12:45:00,16.73,16.74,16.67,16.67,217700.0,13.8127,13.821,13.7632,13.7632,217700.0
2010-05-20 12:50:00,16.67,16.69,16.63,16.64,318900.0,13.7632,13.7797,13.7301,13.7384,318900.0
2010-05-20 12:55:00,16.64,16.67,16.54,16.54,198500.0,13.7384,13.7632,13.6558,13.6558,198500.0
2010-05-20 13:00:00,16.54,16.58,16.53,16.58,400000.0,13.6558,13.6889,13.6476,13.6889,400000.0
2010-05-20 13:05:00,16.57,16.6,16.57,16.58,197600.0,13.6806,13.7054,13.6806,13.6889,197600.0
2010-05-20 13:10:00,16.59,16.65,16.58,16.62,284000.0,13.6971,13.7467,13.6889,13.7219,284000.0
2010-05-20 13:15:00,16.63,16.67,16.62,16.67,104600.0,13.7301,13.7632,13.7219,13.7632,104600.0
2010-05-20 13:20:00,16.66,16.7,16.65,16.67,158700.0,13.7549,13.7879,13.7467,13.7632,158700.0
2010-05-20 13:25:00,16.67,16.71,16.63,16.64,589100.0,13.7632,13.7962,13.7301,13.7384,589100.0
2010-05-20 13:30:00,16.64,16.67,16.58,16.59,520700.0,13.7384,13.7632,13.6889,13.6971,520700.0
2010-05-20 13:35:00,16.58,16.63,16.57,16.6,583400.0,13.6889,13.7301,13.6806,13.7054,583400.0
2010-05-20 13:40:00,16.6,16.62,16.58,16.61,455200.0,13.7054,13.7219,13.6889,13.7136,455200.0
2010-05-20 13:45:00,16.61,16.62,16.57,16.58,296500.0,13.7136,13.7219,13.6806,13.6889,296500.0
2010-05-20 13:50:00,16.58,16.6,16.56,16.59,184000.0,13.6889,13.7054,13.6724,13.6971,184000.0
2010-05-20 13:55:00,16.59,16.6,16.53,16.55,158500.0,13.6971,13.7054,13.6476,13.6641,158500.0
2010-05-20 14:00:00,16.55,16.58,16.5,16.52,281600.0,13.6641,13.6889,13.6228,13.6393,281600.0
2010-05-20 14:05:00,16.52,16.52,16.47,16.52,457900.0,13.6393,13.6393,13.598,13.6393,457900.0
2010-05-20 14:10:00,16.52,16.6,16.51,16.6,164200.0,13.6393,13.7054,13.6311,13.7054,164200.0
2010-05-20 14:15:00,16.59,16.61,16.56,16.6,224100.0,13.6971,13.7136,13.6724,13.7054,224100.0
2010-05-20 14:20:00,16.6,16.66,16.58,16.63,297700.0,13.7054,13.7549,13.6889,13.7301,297700.0
2010-05-20 14:25:00,16.63,16.64,16.53,16.54,381800.0,13.7301,13.7384,13.6476,13.6558,381800.0
2010-05-20 14:30:00,16.54,16.58,16.5,16.57,353900.0,13.6558,13.6889,13.6228,13.6806,353900.0
2010-05-20 14:35:00,16.57,16.63,16.55,16.6,321000.0,13.6806,13.7301,13.6641,13.7054,321000.0
2010-05-20 14:40:00,16.59,16.6,16.54,16.57,426600.0,13.6971,13.7054,13.6558,13.6806,426600.0
2010-05-20 14:45:00,16.57,16.64,16.55,16.62,232800.0,13.6806,13.7384,13.6641,13.7219,232800.0
2010-05-20 14:50:00,16.63,16.66,16.62,16.64,291300.0,13.7301,13.7549,13.7219,13.7384,291300.0
2010-05-20 14:55:00,16.64,16.65,16.53,16.53,380000.0,13.7384,13.7467,13.6476,13.6476,380000.0
2010-05-20 15:00:00,16.54,16.57,16.52,16.56,254300.0,13.6558,13.6806,13.6393,13.6724,254300.0
2010-05-20 15:05:00,16.56,16.56,16.48,16.52,297900.0,13.6724,13.6724,13.6063,13.6393,297900.0
2010-05-20 15:10:00,16.52,16.52,16.44,16.48,417800.0,13.6393,13.6393,13.5733,13.6063,417800.0
2010-05-20 15:15:00,16.48,16.53,16.47,16.53,226000.0,13.6063,13.6476,13.598,13.6476,226000.0
2010-05-20 15:20:00,16.52,16.59,16.52,16.59,389700.0,13.6393,13.6971,13.6393,13.6971,389700.0
2010-05-20 15:25:00,16.58,16.6,16.55,16.55,307200.0,13.6889,13.7054,13.6641,13.6641,307200.0
2010-05-20 15:30:00,16.56,16.56,16.53,16.55,230200.0,13.6724,13.6724,13.6476,13.6641,230200.0
2010-05-20 15:35:00,16.56,16.56,16.48,16.48,344600.0,13.6724,13.6724,13.6063,13.6063,344600.0
2010-05-20 15:40:00,16.49,16.5,16.41,16.42,435100.0,13.6146,13.6228,13.5485,13.5568,435100.0
2010-05-20 15:45:00,16.42,16.43,16.34,16.4,670600.0,13.5568,13.565,13.4907,13.5403,670600.0
2010-05-20 15:50:00,16.41,16.41,16.32,16.32,514400.0,13.5485,13.5485,13.4742,13.4742,514400.0
2010-05-20 15:55:00,16.32,16.33,16.19,16.22,1237100.0,13.4742,13.4825,13.3669,13.3916,1237100.0
2010-05-21 09:30:00,16.04,16.34,15.89,16.21,1565300.0,13.243,13.4907,13.1192,13.3834,1565300.0
2010-05-21 09:35:00,16.21,16.51,16.21,16.47,187200.0,13.3834,13.6311,13.3834,13.598,187200.0
2010-05-21 09:40:00,16.51,16.61,16.43,16.52,622600.0,13.6311,13.7136,13.565,13.6393,622600.0
2010-05-21 09:45:00,16.52,16.57,16.45,16.5,551200.0,13.6393,13.6806,13.5815,13.6228,551200.0
2010-05-21 09:50:00,16.49,16.59,16.39,16.42,492600.0,13.6146,13.6971,13.532,13.5568,492600.0
2010-05-21 09:55:00,16.43,16.53,16.41,16.5,407800.0,13.565,13.6476,13.5485,13.6228,407800.0
2010-05-21 10:00:00,16.5,16.55,16.44,16.53,352500.0,13.6228,13.6641,13.5733,13.6476,352500.0
2010-05-21 10:05:00,16.53,16.58,16.51,16.51,238700.0,13.6476,13.6889,13.6311,13.6311,238700.0
2010-05-21 10:10:00,16.51,16.52,16.42,16.48,320700.0,13.6311,13.6393,13.5568,13.6063,320700.0
2010-05-21 10:15:00,16.48,16.5,16.42,16.47,214300.0,13.6063,13.6228,13.5568,13.598,214300.0
2010-05-21 10:20:00,16.47,16.49,16.38,16.38,154700.0,13.598,13.6146,13.5237,13.5237,154700.0
2010-05-21 10:25:00,16.39,16.42,16.3,16.32,129600.0,13.532,13.5568,13.4577,13.4742,129600.0
2010-05-21 10:30:00,16.32,16.38,16.29,16.38,143600.0,13.4742,13.5237,13.4494,13.5237,143600.0
2010-05-21 10:35:00,16.38,16.43,16.38,16.42,133500.0,13.5237,13.565,13.5237,13.5568,133500.0
2010-05-21 10:40:00,16.42,16.44,16.37,16.38,197000.0,13.5568,13.5733,13.5155,13.5237,197000.0
2010-05-21 10:45:00,16.37,16.42,16.36,16.39,166700.0,13.5155,13.5568,13.5072,13.532,166700.0
2010-05-21 10:50:00,16.39,16.41,16.33,16.38,157600.0,13.532,13.5485,13.4825,13.5237,157600.0
2010-05-21 10:55:00,16.38,16.39,16.35,16.37,119700.0,13.5237,13.532,13.499,13.5155,119700.0
2010-05-21 11:00:00,16.36,16.46,16.36,16.46,184100.0,13.5072,13.5898,13.5072,13.5898,184100.0
2010-05-21 11:05:00,16.46,16.49,16.43,16.43,165200.0,13.5898,13.6146,13.565,13.565,165200.0
2010-05-21 11:10:00,16.43,16.43,16.38,16.4,139600.0,13.565,13.565,13.5237,13.5403,139600.0
2010-05-21 11:15:00,16.4,16.48,16.38,16.48,143600.0,13.5403,13.6063,13.5237,13.6063,143600.0
2010-05-21 11:20:00,16.48,16.58,16.47,16.57,122500.0,13.6063,13.6889,13.598,13.6806,122500.0
2010-05-21 11:25:00,16.57,16.57,16.49,16.5,155700.0,13.6806,13.6806,13.6146,13.6228,155700.0
2010-05-21 11:30:00,16.5,16.51,16.48,16.49,149700.0,13.6228,13.6311,13.6063,13.6146,149700.0
2010-05-21 11:35:00,16.49,16.54,16.48,16.54,255300.0,13.6146,13.6558,13.6063,13.6558,255300.0
2010-05-21 11:40:00,16.54,16.6,16.54,16.6,508400.0,13.6558,13.7054,13.6558,13.7054,508400.0
2010-05-21 11:45:00,16.6,16.63,16.58,16.6,117600.0,13.7054,13.7301,13.6889,13.7054,117600.0
2010-05-21 11:50:00,16.6,16.7,16.6,16.67,137200.0,13.7054,13.7879,13.7054,13.7632,137200.0
2010-05-21 11:55:00,16.67,16.68,16.64,16.65,88000.0,13.7632,13.7714,13.7384,13.7467,88000.0
2010-05-21 12:00:00,16.65,16.65,16.59,16.62,125400.0,13.7467,13.7467,13.6971,13.7219,125400.0
2010-05-21 12:05:00,16.61,16.63,16.59,16.6,121900.0,13.7136,13.7301,13.6971,13.7054,121900.0
2010-05-21 12:10:00,16.61,16.61,16.57,16.59,137700.0,13.7136,13.7136,13.6806,13.6971,137700.0
2010-05-21 12:15:00,16.59,16.62,16.59,16.62,82600.0,13.6971,13.7219,13.6971,13.7219,82600.0
2010-05-21 12:20:00,16.63,16.65,16.6,16.63,105900.0,13.7301,13.7467,13.7054,13.7301,105900.0
2010-05-21 12:25:00,16.63,16.64,16.61,16.61,54200.0,13.7301,13.7384,13.7136,13.7136,54200.0
2010-05-21 12:30:00,16.61,16.62,16.55,16.56,106700.0,13.7136,13.7219,13.6641,13.6724,106700.0
2010-05-21 12:35:00,16.56,16.62,16.55,16.61,111700.0,13.6724,13.7219,13.6641,13.7136,111700.0
2010-05-21 12:40:00,16.6,16.62,16.6,16.6,57800.0,13.7054,13.7219,13.7054,13.7054,57800.0
2010-05-21 12:45:00,16.6,16.61,16.53,16.53,104200.0,13.7054,13.7136,13.6476,13.6476,104200.0
2010-05-21 12:50:00,16.53,16.6,16.53,16.59,61300.0,13.6476,13.7054,13.6476,13.6971,61300.0
2010-05-21 12:55:00,16.59,16.59,16.55,16.56,86100.0,13.6971,13.6971,13.6641,13.6724,86100.0
2010-05-21 13:00:00,16.56,16.56,16.48,16.48,145300.0,13.6724,13.6724,13.6063,13.6063,145300.0
2010-05-21 13:05:00,16.48,16.51,16.48,16.51,70400.0,13.6063,13.6311,13.6063,13.6311,70400.0
2010-05-21 13:10:00,16.5,16.6,16.5,16.6,159000.0,13.6228,13.7054,13.6228,13.7054,159000.0
2010-05-21 13:15:00,16.59,16.6,16.55,16.56,107900.0,13.6971,13.7054,13.6641,13.6724,107900.0
2010-05-21 13:20:00,16.56,16.57,16.49,16.5,108400.0,13.6724,13.6806,13.6146,13.6228,108400.0
2010-05-21 13:25:00,16.51,16.51,16.48,16.51,69500.0,13.6311,13.6311,13.6063,13.6311,69500.0
2010-05-21 13:30:00,16.51,16.56,16.5,16.55,90600.0,13.6311,13.6724,13.6228,13.6641,90600.0
2010-05-21 13:35:00,16.56,16.57,16.53,16.57,161300.0,13.6724,13.6806,13.6476,13.6806,161300.0
2010-05-21 13:40:00,16.57,16.61,16.57,16.61,111800.0,13.6806,13.7136,13.6806,13.7136,111800.0
2010-05-21 13:45:00,16.61,16.64,16.6,16.63,113000.0,13.7136,13.7384,13.7054,13.7301,113000.0
2010-05-21 13:50:00,16.64,16.68,16.64,16.68,196800.0,13.7384,13.7714,13.7384,13.7714,196800.0
2010-05-21 13:55:00,16.68,16.68,16.65,16.66,71200.0,13.7714,13.7714,13.7467,13.7549,71200.0
2010-05-21 14:00:00,16.67,16.68,16.61,16.62,114900.0,13.7632,13.7714,13.7136,13.7219,114900.0
2010-05-21 14:05:00,16.62,16.62,16.59,16.62,168600.0,13.7219,13.7219,13.6971,13.7219,168600.0
2010-05-21 14:10:00,16.61,16.64,16.56,16.56,141700.0,13.7136,13.7384,13.6724,13.6724,141700.0
2010-05-21 14:15:00,16.56,16.57,16.53,16.55,97900.0,13.6724,13.6806,13.6476,13.6641,97900.0
2010-05-21 14:20:00,16.55,16.56,16.52,16.55,91400.0,13.6641,13.6724,13.6393,13.6641,91400.0
2010-05-21 14:25:00,16.55,16.58,16.53,16.58,73500.0,13.6641,13.6889,13.6476,13.6889,73500.0
2010-05-21 14:30:00,16.58,16.61,16.58,16.6,117500.0,13.6889,13.7136,13.6889,13.7054,117500.0
2010-05-21 14:35:00,16.61,16.62,16.55,16.56,230200.0,13.7136,13.7219,13.6641,13.6724,230200.0
2010-05-21 14:40:00,16.57,16.58,16.52,16.52,57600.0,13.6806,13.6889,13.6393,13.6393,57600.0
2010-05-21 14:45:00,16.52,16.53,16.44,16.47,97200.0,13.6393,13.6476,13.5733,13.598,97200.0
2010-05-21 14:50:00,16.47,16.48,16.45,16.45,97900.0,13.598,13.6063,13.5815,13.5815,97900.0
2010-05-21 14:55:00,16.45,16.49,16.43,16.48,140200.0,13.5815,13.6146,13.565,13.6063,140200.0
2010-05-21 15:00:00,16.49,16.52,16.47,16.5,122000.0,13.6146,13.6393,13.598,13.6228,122000.0
2010-05-21 15:05:00,16.5,16.5,16.43,16.43,181500.0,13.6228,13.6228,13.565,13.565,181500.0
2010-05-21 15:10:00,16.43,16.44,16.42,16.42,81400.0,13.565,13.5733,13.5568,13.5568,81400.0
2010-05-21 15:15:00,16.43,16.43,16.33,16.38,142500.0,13.565,13.565,13.4825,13.5237,142500.0
2010-05-21 15:20:00,16.39,16.49,16.39,16.46,136500.0,13.532,13.6146,13.532,13.5898,136500.0
2010-05-21 15:25:00,16.46,16.48,16.44,16.45,193100.0,13.5898,13.6063,13.5733,13.5815,193100.0
2010-05-21 15:30:00,16.46,16.47,16.39,16.4,191000.0,13.5898,13.598,13.532,13.5403,191000.0
2010-05-21 15:35:00,16.4,16.42,16.35,16.39,313300.0,13.5403,13.5568,13.499,13.532,313300.0
2010-05-21 15:40:00,16.38,16.52,16.37,16.51,305000.0,13.5237,13.6393,13.5155,13.6311,305000.0
2010-05-21 15:45:00,16.51,16.56,16.49,16.52,326500.0,13.6311,13.6724,13.6146,13.6393,326500.0
2010-05-21 15:50:00,16.52,16.59,16.5,16.58,340700.0,13.6393,13.6971,13.6228,13.6889,340700.0
2010-05-21 15:55:00,16.59,16.68,16.58,16.66,845800.0,13.6971,13.7714,13.6889,13.7549,845800.0
2010-05-24 09:30:00,16.65,16.65,16.41,16.41,271600.0,13.7467,13.7467,13.5485,13.5485,271600.0
2010-05-24 09:35:00,16.4,16.53,16.4,16.46,186400.0,13.5403,13.6476,13.5403,13.5898,186400.0
2010-05-24 09:40:00,16.46,16.47,16.36,16.37,189500.0,13.5898,13.598,13.5072,13.5155,189500.0
2010-05-24 09:45:00,16.37,16.41,16.36,16.4,202800.0,13.5155,13.5485,13.5072,13.5403,202800.0
2010-05-24 09:50:00,16.4,16.42,16.38,16.41,273900.0,13.5403,13.5568,13.5237,13.5485,273900.0
2010-05-24 09:55:00,16.41,16.43,16.38,16.42,152800.0,13.5485,13.565,13.5237,13.5568,152800.0
2010-05-24 10:00:00,16.42,16.44,16.36,16.37,182800.0,13.5568,13.5733,13.5072,13.5155,182800.0
2010-05-24 10:05:00,16.37,16.46,16.37,16.45,306200.0,13.5155,13.5898,13.5155,13.5815,306200.0
2010-05-24 10:10:00,16.45,16.52,16.45,16.52,223800.0,13.5815,13.6393,13.5815,13.6393,223800.0
2010-05-24 10:15:00,16.52,16.54,16.47,16.48,198600.0,13.6393,13.6558,13.598,13.6063,198600.0
2010-05-24 10:20:00,16.48,16.49,16.45,16.46,124400.0,13.6063,13.6146,13.5815,13.5898,124400.0
2010-05-24 10:25:00,16.47,16.5,16.46,16.49,73400.0,13.598,13.6228,13.5898,13.6146,73400.0
2010-05-24 10:30:00,16.5,16.53,16.49,16.53,126700.0,13.6228,13.6476,13.6146,13.6476,126700.0
2010-05-24 10:35:00,16.54,16.56,16.53,16.53,129300.0,13.6558,13.6724,13.6476,13.6476,129300.0
2010-05-24 10:40:00,16.53,16.56,16.51,16.52,183200.0,13.6476,13.6724,13.6311,13.6393,183200.0
2010-05-24 10:45:00,16.52,16.53,16.49,16.49,121600.0,13.6393,13.6476,13.6146,13.6146,121600.0
2010-05-24 10:50:00,16.49,16.5,16.45,16.47,120100.0,13.6146,13.6228,13.5815,13.598,120100.0
2010-05-24 10:55:00,16.48,16.5,16.47,16.49,88000.0,13.6063,13.6228,13.598,13.6146,88000.0
2010-05-24 11:00:00,16.49,16.5,16.47,16.49,35800.0,13.6146,13.6228,13.598,13.6146,35800.0
2010-05-24 11:05:00,16.49,16.55,16.49,16.54,70600.0,13.6146,13.6641,13.6146,13.6558,70600.0
2010-05-24 11:10:00,16.54,16.55,16.5,16.5,170300.0,13.6558,13.6641,13.6228,13.6228,170300.0
2010-05-24 11:15:00,16.5,16.5,16.44,16.46,174000.0,13.6228,13.6228,13.5733,13.5898,174000.0
2010-05-24 11:20:00,16.45,16.48,16.45,16.47,56300.0,13.5815,13.6063,13.5815,13.598,56300.0
2010-05-24 11:25:00,16.47,16.48,16.42,16.45,77300.0,13.598,13.6063,13.5568,13.5815,77300.0
2010-05-24 11:30:00,16.45,16.47,16.44,16.47,129100.0,13.5815,13.598,13.5733,13.598,129100.0
2010-05-24 11:35:00,16.48,16.53,16.47,16.53,122200.0,13.6063,13.6476,13.598,13.6476,122200.0
2010-05-24 11:40:00,16.52,16.53,16.5,16.52,153700.0,13.6393,13.6476,13.6228,13.6393,153700.0
2010-05-24 11:45:00,16.52,16.53,16.51,16.53,68200.0,13.6393,13.6476,13.6311,13.6476,68200.0
2010-05-24 11:50:00,16.53,16.53,16.46,16.48,83300.0,13.6476,13.6476,13.5898,13.6063,83300.0
2010-05-24 11:55:00,16.46,16.48,16.44,16.45,94500.0,13.5898,13.6063,13.5733,13.5815,94500.0
2010-05-24 12:00:00,16.46,16.46,16.43,16.44,65300.0,13.5898,13.5898,13.565,13.5733,65300.0
2010-05-24 12:05:00,16.45,16.5,16.45,16.49,50100.0,13.5815,13.6228,13.5815,13.6146,50100.0
2010-05-24 12:10:00,16.5,16.5,16.45,16.45,55200.0,13.6228,13.6228,13.5815,13.5815,55200.0
2010-05-24 12:15:00,16.45,16.46,16.4,16.41,116500.0,13.5815,13.5898,13.5403,13.5485,116500.0
2010-05-24 12:20:00,16.41,16.42,16.38,16.4,119000.0,13.5485,13.5568,13.5237,13.5403,119000.0
2010-05-24 12:25:00,16.4,16.42,16.4,16.42,38600.0,13.5403,13.5568,13.5403,13.5568,38600.0
2010-05-24 12:30:00,16.42,16.45,16.41,16.41,61200.0,13.5568,13.5815,13.5485,13.5485,61200.0
2010-05-24 12:35:00,16.41,16.42,16.39,16.4,85000.0,13.5485,13.5568,13.532,13.5403,85000.0
2010-05-24 12:40:00,16.39,16.41,16.39,16.4,75400.0,13.532,13.5485,13.532,13.5403,75400.0
2010-05-24 12:45:00,16.4,16.42,16.39,16.42,56300.0,13.5403,13.5568,13.532,13.5568,56300.0
2010-05-24 12:50:00,16.42,16.47,16.41,16.46,68400.0,13.5568,13.598,13.5485,13.5898,68400.0
2010-05-24 12:55:00,16.45,16.47,16.45,16.46,31200.0,13.5815,13.598,13.5815,13.5898,31200.0
2010-05-24 13:00:00,16.47,16.5,16.46,16.49,182900.0,13.598,13.6228,13.5898,13.6146,182900.0
2010-05-24 13:05:00,16.49,16.5,16.46,16.46,88100.0,13.6146,13.6228,13.5898,13.5898,88100.0
2010-05-24 13:10:00,16.46,16.47,16.45,16.45,44900.0,13.5898,13.598,13.5815,13.5815,44900.0
2010-05-24 13:15:00,16.46,16.48,16.46,16.48,207700.0,13.5898,13.6063,13.5898,13.6063,207700.0
2010-05-24 13:20:00,16.49,16.5,16.48,16.49,108000.0,13.6146,13.6228,13.6063,13.6146,108000.0
2010-05-24 13:25:00,16.49,16.52,16.48,16.49,99400.0,13.6146,13.6393,13.6063,13.6146,99400.0
2010-05-24 13:30:00,16.49,16.5,16.46,16.47,49300.0,13.6146,13.6228,13.5898,13.598,49300.0
2010-05-24 13:35:00,16.46,16.46,16.42,16.43,108400.0,13.5898,13.5898,13.5568,13.565,108400.0
2010-05-24 13:40:00,16.42,16.44,16.41,16.42,100400.0,13.5568,13.5733,13.5485,13.5568,100400.0
2010-05-24 13:45:00,16.42,16.43,16.4,16.41,87100.0,13.5568,13.565,13.5403,13.5485,87100.0
2010-05-24 13:50:00,16.41,16.42,16.37,16.4,106600.0,13.5485,13.5568,13.5155,13.5403,106600.0
2010-05-24 13:55:00,16.39,16.42,16.38,16.42,42600.0,13.532,13.5568,13.5237,13.5568,42600.0
2010-05-24 14:00:00,16.41,16.42,16.39,16.4,43000.0,13.5485,13.5568,13.532,13.5403,43000.0
2010-05-24 14:05:00,16.39,16.4,16.39,16.39,15200.0,13.532,13.5403,13.532,13.532,15200.0
2010-05-24 14:10:00,16.4,16.43,16.4,16.43,51500.0,13.5403,13.565,13.5403,13.565,51500.0
2010-05-24 14:15:00,16.43,16.44,16.42,16.43,33700.0,13.565,13.5733,13.5568,13.565,33700.0
2010-05-24 14:20:00,16.42,16.44,16.41,16.44,199000.0,13.5568,13.5733,13.5485,13.5733,199000.0
2010-05-24 14:25:00,16.43,16.44,16.41,16.42,38600.0,13.565,13.5733,13.5485,13.5568,38600.0
2010-05-24 14:30:00,16.42,16.45,16.39,16.45,54000.0,13.5568,13.5815,13.532,13.5815,54000.0
2010-05-24 14:35:00,16.45,16.45,16.4,16.41,76400.0,13.5815,13.5815,13.5403,13.5485,76400.0
2010-05-24 14:40:00,16.4,16.42,16.38,16.38,59600.0,13.5403,13.5568,13.5237,13.5237,59600.0
2010-05-24 14:45:00,16.38,16.39,16.32,16.33,129600.0,13.5237,13.532,13.4742,13.4825,129600.0
2010-05-24 14:50:00,16.33,16.37,16.33,16.37,56100.0,13.4825,13.5155,13.4825,13.5155,56100.0
2010-05-24 14:55:00,16.36,16.37,16.34,16.34,70900.0,13.5072,13.5155,13.4907,13.4907,70900.0
2010-05-24 15:00:00,16.34,16.35,16.28,16.28,272100.0,13.4907,13.499,13.4412,13.4412,272100.0
2010-05-24 15:05:00,16.28,16.31,16.27,16.28,149600.0,13.4412,13.4659,13.4329,13.4412,149600.0
2010-05-24 15:10:00,16.28,16.3,16.27,16.29,78200.0,13.4412,13.4577,13.4329,13.4494,78200.0
2010-05-24 15:15:00,16.3,16.32,16.29,16.3,53300.0,13.4577,13.4742,13.4494,13.4577,53300.0
2010-05-24 15:20:00,16.3,16.32,16.29,16.31,109600.0,13.4577,13.4742,13.4494,13.4659,109600.0
2010-05-24 15:25:00,16.31,16.32,16.3,16.31,58900.0,13.4659,13.4742,13.4577,13.4659,58900.0
2010-05-24 15:30:00,16.31,16.35,16.28,16.33,126800.0,13.4659,13.499,13.4412,13.4825,126800.0
2010-05-24 15:35:00,16.34,16.36,16.33,16.34,66400.0,13.4907,13.5072,13.4825,13.4907,66400.0
2010-05-24 15:40:00,16.35,16.36,16.34,16.35,102200.0,13.499,13.5072,13.4907,13.499,102200.0
2010-05-24 15:45:00,16.34,16.35,16.25,16.25,233600.0,13.4907,13.499,13.4164,13.4164,233600.0
2010-05-24 15:50:00,16.25,16.26,16.24,16.24,270800.0,13.4164,13.4247,13.4082,13.4082,270800.0
2010-05-24 15:55:00,16.24,16.25,16.2,16.21,485700.0,13.4082,13.4164,13.3751,13.3834,485700.0
2010-05-25 09:30:00,15.93,16.01,15.7,16.01,468200.0,13.1522,13.2183,12.9623,13.2183,468200.0
2010-05-25 09:35:00,16.01,16.02,15.89,15.91,279700.0,13.2183,13.2265,13.1192,13.1357,279700.0
2010-05-25 09:40:00,15.9,15.9,15.79,15.89,204100.0,13.1274,13.1274,13.0366,13.1192,204100.0
2010-05-25 09:45:00,15.89,15.95,15.85,15.95,195000.0,13.1192,13.1687,13.0862,13.1687,195000.0
2010-05-25 09:50:00,15.95,15.96,15.88,15.9,199800.0,13.1687,13.177,13.1109,13.1274,199800.0
2010-05-25 09:55:00,15.9,15.92,15.85,15.86,149900.0,13.1274,13.144,13.0862,13.0944,149900.0
2010-05-25 10:00:00,15.86,15.92,15.8,15.9,297600.0,13.0944,13.144,13.0449,13.1274,297600.0
2010-05-25 10:05:00,15.9,15.91,15.81,15.87,236100.0,13.1274,13.1357,13.0531,13.1027,236100.0
2010-05-25 10:10:00,15.87,15.93,15.83,15.91,209800.0,13.1027,13.1522,13.0696,13.1357,209800.0
2010-05-25 10:15:00,15.92,16.04,15.92,16.0,326500.0,13.144,13.243,13.144,13.21,326500.0
2010-05-25 10:20:00,16.01,16.02,15.95,16.02,242100.0,13.2183,13.2265,13.1687,13.2265,242100.0
2010-05-25 10:25:00,16.02,16.03,15.91,15.92,166800.0,13.2265,13.2348,13.1357,13.144,166800.0
2010-05-25 10:30:00,15.91,15.94,15.87,15.88,191000.0,13.1357,13.1605,13.1027,13.1109,191000.0
2010-05-25 10:35:00,15.88,15.97,15.87,15.94,164600.0,13.1109,13.1852,13.1027,13.1605,164600.0
2010-05-25 10:40:00,15.94,15.96,15.89,15.89,229500.0,13.1605,13.177,13.1192,13.1192,229500.0
2010-05-25 10:45:00,15.89,15.91,15.85,15.86,177500.0,13.1192,13.1357,13.0862,13.0944,177500.0
2010-05-25 10:50:00,15.87,15.89,15.84,15.85,156400.0,13.1027,13.1192,13.0779,13.0862,156400.0
2010-05-25 10:55:00,15.86,15.88,15.85,15.87,111300.0,13.0944,13.1109,13.0862,13.1027,111300.0
2010-05-25 11:00:00,15.86,15.95,15.86,15.94,109300.0,13.0944,13.1687,13.0944,13.1605,109300.0
2010-05-25 11:05:00,15.95,16.01,15.94,16.0,260300.0,13.1687,13.2183,13.1605,13.21,260300.0
2010-05-25 11:10:00,16.0,16.01,15.96,15.99,49000.0,13.21,13.2183,13.177,13.2017,49000.0
2010-05-25 11:15:00,15.98,16.0,15.9,15.9,103700.0,13.1935,13.21,13.1274,13.1274,103700.0
2010-05-25 11:20:00,15.9,15.91,15.85,15.87,113400.0,13.1274,13.1357,13.0862,13.1027,113400.0
2010-05-25 11:25:00,15.88,15.93,15.87,15.9,64700.0,13.1109,13.1522,13.1027,13.1274,64700.0
2010-05-25 11:30:00,15.9,15.92,15.86,15.86,55800.0,13.1274,13.144,13.0944,13.0944,55800.0
2010-05-25 11:35:00,15.86,15.88,15.85,15.88,75400.0,13.0944,13.1109,13.0862,13.1109,75400.0
2010-05-25 11:40:00,15.88,15.91,15.88,15.9,322300.0,13.1109,13.1357,13.1109,13.1274,322300.0
2010-05-25 11:45:00,15.9,15.9,15.86,15.86,63600.0,13.1274,13.1274,13.0944,13.0944,63600.0
2010-05-25 11:50:00,15.88,15.95,15.87,15.94,47900.0,13.1109,13.1687,13.1027,13.1605,47900.0
2010-05-25 11:55:00,15.94,15.98,15.93,15.97,78600.0,13.1605,13.1935,13.1522,13.1852,78600.0
2010-05-25 12:00:00,15.97,15.99,15.94,15.99,165700.0,13.1852,13.2017,13.1605,13.2017,165700.0
2010-05-25 12:05:00,15.98,15.98,15.96,15.98,144400.0,13.1935,13.1935,13.177,13.1935,144400.0
2010-05-25 12:10:00,15.98,16.0,15.97,16.0,91800.0,13.1935,13.21,13.1852,13.21,91800.0
2010-05-25 12:15:00,16.0,16.0,15.96,15.97,133200.0,13.21,13.21,13.177,13.1852,133200.0
2010-05-25 12:20:00,15.97,15.97,15.94,15.95,134200.0,13.1852,13.1852,13.1605,13.1687,134200.0
2010-05-25 12:25:00,15.95,15.99,15.95,15.95,62700.0,13.1687,13.2017,13.1687,13.1687,62700.0
2010-05-25 12:30:00,15.95,15.97,15.94,15.97,101600.0,13.1687,13.1852,13.1605,13.1852,101600.0
2010-05-25 12:35:00,15.96,15.99,15.96,15.98,69100.0,13.177,13.2017,13.177,13.1935,69100.0
2010-05-25 12:40:00,15.98,15.99,15.96,15.96,130900.0,13.1935,13.2017,13.177,13.177,130900.0
2010-05-25 12:45:00,15.97,16.0,15.96,16.0,149700.0,13.1852,13.21,13.177,13.21,149700.0
2010-05-25 12:50:00,16.0,16.05,15.99,16.02,151500.0,13.21,13.2513,13.2017,13.2265,151500.0
2010-05-25 12:55:00,16.02,16.06,16.02,16.03,64400.0,13.2265,13.2595,13.2265,13.2348,64400.0
2010-05-25 13:00:00,16.03,16.05,16.01,16.02,78100.0,13.2348,13.2513,13.2183,13.2265,78100.0
2010-05-25 13:05:00,16.02,16.03,15.99,16.0,187200.0,13.2265,13.2348,13.2017,13.21,187200.0
2010-05-25 13:10:00,16.0,16.01,15.99,16.0,128500.0,13.21,13.2183,13.2017,13.21,128500.0
2010-05-25 13:15:00,16.0,16.02,15.99,16.01,179000.0,13.21,13.2265,13.2017,13.2183,179000.0
2010-05-25 13:20:00,16.01,16.04,16.0,16.02,51300.0,13.2183,13.243,13.21,13.2265,51300.0
2010-05-25 13:25:00,16.02,16.05,16.02,16.04,69400.0,13.2265,13.2513,13.2265,13.243,69400.0
2010-05-25 13:30:00,16.05,16.05,16.02,16.04,186200.0,13.2513,13.2513,13.2265,13.243,186200.0
2010-05-25 13:35:00,16.03,16.05,16.02,16.03,191800.0,13.2348,13.2513,13.2265,13.2348,191800.0
2010-05-25 13:40:00,16.03,16.05,16.02,16.03,376200.0,13.2348,13.2513,13.2265,13.2348,376200.0
2010-05-25 13:45:00,16.03,16.04,16.03,16.03,29400.0,13.2348,13.243,13.2348,13.2348,29400.0
2010-05-25 13:50:00,16.03,16.05,16.03,16.03,396400.0,13.2348,13.2513,13.2348,13.2348,396400.0
2010-05-25 13:55:00,16.03,16.06,16.02,16.05,181600.0,13.2348,13.2595,13.2265,13.2513,181600.0
2010-05-25 14:00:00,16.04,16.05,16.0,16.02,93500.0,13.243,13.2513,13.21,13.2265,93500.0
2010-05-25 14:05:00,16.02,16.07,16.01,16.03,94400.0,13.2265,13.2678,13.2183,13.2348,94400.0
2010-05-25 14:10:00,16.04,16.06,16.03,16.06,81400.0,13.243,13.2595,13.2348,13.2595,81400.0
2010-05-25 14:15:00,16.05,16.07,16.03,16.06,90300.0,13.2513,13.2678,13.2348,13.2595,90300.0
2010-05-25 14:20:00,16.07,16.07,16.03,16.05,83600.0,13.2678,13.2678,13.2348,13.2513,83600.0
2010-05-25 14:25:00,16.05,16.09,16.05,16.06,52900.0,13.2513,13.2843,13.2513,13.2595,52900.0
2010-05-25 14:30:00,16.07,16.09,16.05,16.05,202400.0,13.2678,13.2843,13.2513,13.2513,202400.0
2010-05-25 14:35:00,16.05,16.07,16.05,16.06,144200.0,13.2513,13.2678,13.2513,13.2595,144200.0
2010-05-25 14:40:00,16.06,16.12,16.05,16.11,102000.0,13.2595,13.3091,13.2513,13.3008,102000.0
2010-05-25 14:45:00,16.11,16.15,16.08,16.15,231400.0,13.3008,13.3338,13.2761,13.3338,231400.0
2010-05-25 14:50:00,16.15,16.16,16.12,16.16,144600.0,13.3338,13.3421,13.3091,13.3421,144600.0
2010-05-25 14:55:00,16.15,16.17,16.14,16.15,325000.0,13.3338,13.3504,13.3256,13.3338,325000.0
2010-05-25 15:00:00,16.16,16.21,16.14,16.15,232700.0,13.3421,13.3834,13.3256,13.3338,232700.0
2010-05-25 15:05:00,16.15,16.22,16.15,16.22,251900.0,13.3338,13.3916,13.3338,13.3916,251900.0
2010-05-25 15:10:00,16.22,16.23,16.15,16.16,222500.0,13.3916,13.3999,13.3338,13.3421,222500.0
2010-05-25 15:15:00,16.16,16.18,16.15,16.17,172000.0,13.3421,13.3586,13.3338,13.3504,172000.0
2010-05-25 15:20:00,16.18,16.29,16.18,16.28,213700.0,13.3586,13.4494,13.3586,13.4412,213700.0
2010-05-25 15:25:00,16.28,16.32,16.27,16.28,453900.0,13.4412,13.4742,13.4329,13.4412,453900.0
2010-05-25 15:30:00,16.29,16.32,16.27,16.31,190700.0,13.4494,13.4742,13.4329,13.4659,190700.0
2010-05-25 15:35:00,16.31,16.34,16.31,16.31,427400.0,13.4659,13.4907,13.4659,13.4659,427400.0
2010-05-25 15:40:00,16.31,16.36,16.31,16.36,280900.0,13.4659,13.5072,13.4659,13.5072,280900.0
2010-05-25 15:45:00,16.35,16.38,16.34,16.38,532500.0,13.499,13.5237,13.4907,13.5237,532500.0
2010-05-25 15:50:00,16.38,16.39,16.31,16.34,361800.0,13.5237,13.532,13.4659,13.4907,361800.0
2010-05-25 15:55:00,16.33,16.4,16.33,16.4,785900.0,13.4825,13.5403,13.4825,13.5403,785900.0
2010-05-26 09:30:00,16.38,16.52,16.38,16.49,314400.0,13.5237,13.6393,13.5237,13.6146,314400.0
2010-05-26 09:35:00,16.48,16.48,16.45,16.47,91700.0,13.6063,13.6063,13.5815,13.598,91700.0
2010-05-26 09:40:00,16.47,16.48,16.43,16.45,64000.0,13.598,13.6063,13.565,13.5815,64000.0
2010-05-26 09:45:00,16.45,16.48,16.42,16.48,271100.0,13.5815,13.6063,13.5568,13.6063,271100.0
2010-05-26 09:50:00,16.48,16.5,16.44,16.46,242500.0,13.6063,13.6228,13.5733,13.5898,242500.0
2010-05-26 09:55:00,16.46,16.51,16.46,16.5,262900.0,13.5898,13.6311,13.5898,13.6228,262900.0
2010-05-26 10:00:00,16.5,16.52,16.48,16.49,184300.0,13.6228,13.6393,13.6063,13.6146,184300.0
2010-05-26 10:05:00,16.5,16.51,16.46,16.47,210600.0,13.6228,13.6311,13.5898,13.598,210600.0
2010-05-26 10:10:00,16.46,16.49,16.44,16.48,350100.0,13.5898,13.6146,13.5733,13.6063,350100.0
2010-05-26 10:15:00,16.48,16.51,16.47,16.51,273900.0,13.6063,13.6311,13.598,13.6311,273900.0
2010-05-26 10:20:00,16.51,16.52,16.48,16.49,118600.0,13.6311,13.6393,13.6063,13.6146,118600.0
2010-05-26 10:25:00,16.49,16.49,16.47,16.49,85200.0,13.6146,13.6146,13.598,13.6146,85200.0
2010-05-26 10:30:00,16.48,16.5,16.47,16.5,71200.0,13.6063,13.6228,13.598,13.6228,71200.0
2010-05-26 10:35:00,16.5,16.55,16.49,16.55,143100.0,13.6228,13.6641,13.6146,13.6641,143100.0
2010-05-26 10:40:00,16.56,16.56,16.53,16.53,131400.0,13.6724,13.6724,13.6476,13.6476,131400.0
2010-05-26 10:45:00,16.53,16.55,16.52,16.53,57600.0,13.6476,13.6641,13.6393,13.6476,57600.0
2010-05-26 10:50:00,16.53,16.56,16.5,16.52,320400.0,13.6476,13.6724,13.6228,13.6393,320400.0
2010-05-26 10:55:00,16.52,16.55,16.51,16.54,122500.0,13.6393,13.6641,13.6311,13.6558,122500.0
2010-05-26 11:00:00,16.54,16.55,16.48,16.49,95000.0,13.6558,13.6641,13.6063,13.6146,95000.0
2010-05-26 11:05:00,16.49,16.54,16.49,16.54,86600.0,13.6146,13.6558,13.6146,13.6558,86600.0
2010-05-26 11:10:00,16.54,16.56,16.54,16.55,68100.0,13.6558,13.6724,13.6558,13.6641,68100.0
2010-05-26 11:15:00,16.55,16.56,16.53,16.54,78700.0,13.6641,13.6724,13.6476,13.6558,78700.0
2010-05-26 11:20:00,16.55,16.55,16.47,16.48,116900.0,13.6641,13.6641,13.598,13.6063,116900.0
2010-05-26 11:25:00,16.48,16.5,16.39,16.39,112100.0,13.6063,13.6228,13.532,13.532,112100.0
2010-05-26 11:30:00,16.39,16.42,16.38,16.42,70700.0,13.532,13.5568,13.5237,13.5568,70700.0
2010-05-26 11:35:00,16.42,16.44,16.41,16.42,82800.0,13.5568,13.5733,13.5485,13.5568,82800.0
2010-05-26 11:40:00,16.42,16.44,16.37,16.37,122700.0,13.5568,13.5733,13.5155,13.5155,122700.0
2010-05-26 11:45:00,16.37,16.37,16.3,16.34,159900.0,13.5155,13.5155,13.4577,13.4907,159900.0
2010-05-26 11:50:00,16.34,16.38,16.31,16.38,104600.0,13.4907,13.5237,13.4659,13.5237,104600.0
2010-05-26 11:55:00,16.38,16.41,16.38,16.39,75700.0,13.5237,13.5485,13.5237,13.532,75700.0
2010-05-26 12:00:00,16.39,16.45,16.39,16.45,64500.0,13.532,13.5815,13.532,13.5815,64500.0
2010-05-26 12:05:00,16.44,16.46,16.44,16.45,52800.0,13.5733,13.5898,13.5733,13.5815,52800.0
2010-05-26 12:10:00,16.45,16.46,16.43,16.44,75300.0,13.5815,13.5898,13.565,13.5733,75300.0
2010-05-26 12:15:00,16.44,16.48,16.44,16.48,90200.0,13.5733,13.6063,13.5733,13.6063,90200.0
2010-05-26 12:20:00,16.48,16.49,16.46,16.46,91200.0,13.6063,13.6146,13.5898,13.5898,91200.0
2010-05-26 12:25:00,16.47,16.48,16.41,16.42,155200.0,13.598,13.6063,13.5485,13.5568,155200.0
2010-05-26 12:30:00,16.42,16.45,16.41,16.43,130800.0,13.5568,13.5815,13.5485,13.565,130800.0
2010-05-26 12:35:00,16.43,16.46,16.43,16.46,35200.0,13.565,13.5898,13.565,13.5898,35200.0
2010-05-26 12:40:00,16.46,16.46,16.39,16.41,69500.0,13.5898,13.5898,13.532,13.5485,69500.0
2010-05-26 12:45:00,16.41,16.43,16.4,16.41,61800.0,13.5485,13.565,13.5403,13.5485,61800.0
2010-05-26 12:50:00,16.41,16.43,16.4,16.42,148100.0,13.5485,13.565,13.5403,13.5568,148100.0
2010-05-26 12:55:00,16.42,16.43,16.41,16.43,30200.0,13.5568,13.565,13.5485,13.565,30200.0
2010-05-26 13:00:00,16.43,16.45,16.43,16.44,61300.0,13.565,13.5815,13.565,13.5733,61300.0
2010-05-26 13:05:00,16.44,16.46,16.43,16.46,41100.0,13.5733,13.5898,13.565,13.5898,41100.0
2010-05-26 13:10:00,16.45,16.46,16.44,16.45,48700.0,13.5815,13.5898,13.5733,13.5815,48700.0
2010-05-26 13:15:00,16.44,16.47,16.44,16.44,165100.0,13.5733,13.598,13.5733,13.5733,165100.0
2010-05-26 13:20:00,16.45,16.47,16.45,16.46,68800.0,13.5815,13.598,13.5815,13.5898,68800.0
2010-05-26 13:25:00,16.47,16.48,16.43,16.48,135200.0,13.598,13.6063,13.565,13.6063,135200.0
2010-05-26 13:30:00,16.48,16.48,16.46,16.48,63400.0,13.6063,13.6063,13.5898,13.6063,63400.0
2010-05-26 13:35:00,16.48,16.53,16.48,16.52,49200.0,13.6063,13.6476,13.6063,13.6393,49200.0
2010-05-26 13:40:00,16.52,16.55,16.51,16.51,78700.0,13.6393,13.6641,13.6311,13.6311,78700.0
2010-05-26 13:45:00,16.51,16.52,16.48,16.49,22900.0,13.6311,13.6393,13.6063,13.6146,22900.0
2010-05-26 13:50:00,16.49,16.5,16.48,16.48,48400.0,13.6146,13.6228,13.6063,13.6063,48400.0
2010-05-26 13:55:00,16.48,16.49,16.45,16.46,71400.0,13.6063,13.6146,13.5815,13.5898,71400.0
2010-05-26 14:00:00,16.46,16.47,16.45,16.45,218500.0,13.5898,13.598,13.5815,13.5815,218500.0
2010-05-26 14:05:00,16.46,16.48,16.46,16.48,56200.0,13.5898,13.6063,13.5898,13.6063,56200.0
2010-05-26 14:10:00,16.47,16.48,16.43,16.43,55100.0,13.598,13.6063,13.565,13.565,55100.0
2010-05-26 14:15:00,16.44,16.47,16.44,16.46,60000.0,13.5733,13.598,13.5733,13.5898,60000.0
2010-05-26 14:20:00,16.47,16.48,16.43,16.46,132400.0,13.598,13.6063,13.565,13.5898,132400.0
2010-05-26 14:25:00,16.47,16.47,16.43,16.46,148100.0,13.598,13.598,13.565,13.5898,148100.0
2010-05-26 14:30:00,16.46,16.47,16.39,16.42,150300.0,13.5898,13.598,13.532,13.5568,150300.0
2010-05-26 14:35:00,16.42,16.42,16.37,16.41,210100.0,13.5568,13.5568,13.5155,13.5485,210100.0
2010-05-26 14:40:00,16.41,16.42,16.37,16.39,125200.0,13.5485,13.5568,13.5155,13.532,125200.0
2010-05-26 14:45:00,16.39,16.39,16.35,16.36,111200.0,13.532,13.532,13.499,13.5072,111200.0
2010-05-26 14:50:00,16.36,16.36,16.33,16.34,130300.0,13.5072,13.5072,13.4825,13.4907,130300.0
2010-05-26 14:55:00,16.34,16.38,16.33,16.37,108500.0,13.4907,13.5237,13.4825,13.5155,108500.0
2010-05-26 15:00:00,16.38,16.42,16.37,16.38,107100.0,13.5237,13.5568,13.5155,13.5237,107100.0
2010-05-26 15:05:00,16.38,16.38,16.33,16.34,158400.0,13.5237,13.5237,13.4825,13.4907,158400.0
2010-05-26 15:10:00,16.35,16.39,16.34,16.38,130700.0,13.499,13.532,13.4907,13.5237,130700.0
2010-05-26 15:15:00,16.39,16.39,16.32,16.32,143900.0,13.532,13.532,13.4742,13.4742,143900.0
2010-05-26 15:20:00,16.32,16.35,16.28,16.28,191300.0,13.4742,13.499,13.4412,13.4412,191300.0
2010-05-26 15:25:00,16.29,16.29,16.15,16.2,244500.0,13.4494,13.4494,13.3338,13.3751,244500.0
2010-05-26 15:30:00,16.19,16.22,16.15,16.15,416400.0,13.3669,13.3916,13.3338,13.3338,416400.0
2010-05-26 15:35:00,16.16,16.22,16.13,16.2,399300.0,13.3421,13.3916,13.3173,13.3751,399300.0
2010-05-26 15:40:00,16.21,16.26,16.2,16.24,548900.0,13.3834,13.4247,13.3751,13.4082,548900.0
2010-05-26 15:45:00,16.25,16.26,16.19,16.2,717200.0,13.4164,13.4247,13.3669,13.3751,717200.0
2010-05-26 15:50:00,16.2,16.23,16.18,16.23,453200.0,13.3751,13.3999,13.3586,13.3999,453200.0
2010-05-26 15:55:00,16.22,16.24,16.16,16.2,1065200.0,13.3916,13.4082,13.3421,13.3751,1065200.0
2010-05-27 09:30:00,16.48,16.54,16.45,16.51,170800.0,13.6063,13.6558,13.5815,13.6311,170800.0
2010-05-27 09:35:00,16.51,16.53,16.42,16.44,200100.0,13.6311,13.6476,13.5568,13.5733,200100.0
2010-05-27 09:40:00,16.44,16.49,16.42,16.49,171600.0,13.5733,13.6146,13.5568,13.6146,171600.0
2010-05-27 09:45:00,16.49,16.52,16.49,16.5,82700.0,13.6146,13.6393,13.6146,13.6228,82700.0
2010-05-27 09:50:00,16.49,16.5,16.42,16.42,108600.0,13.6146,13.6228,13.5568,13.5568,108600.0
2010-05-27 09:55:00,16.42,16.44,16.4,16.42,98400.0,13.5568,13.5733,13.5403,13.5568,98400.0
2010-05-27 10:00:00,16.42,16.42,16.37,16.39,70700.0,13.5568,13.5568,13.5155,13.532,70700.0
2010-05-27 10:05:00,16.39,16.4,16.38,16.38,151300.0,13.532,13.5403,13.5237,13.5237,151300.0
2010-05-27 10:10:00,16.38,16.48,16.38,16.46,164600.0,13.5237,13.6063,13.5237,13.5898,164600.0
2010-05-27 10:15:00,16.46,16.49,16.44,16.47,59800.0,13.5898,13.6146,13.5733,13.598,59800.0
2010-05-27 10:20:00,16.47,16.48,16.44,16.47,46800.0,13.598,13.6063,13.5733,13.598,46800.0
2010-05-27 10:25:00,16.47,16.54,16.47,16.54,124800.0,13.598,13.6558,13.598,13.6558,124800.0
2010-05-27 10:30:00,16.54,16.6,16.51,16.58,168800.0,13.6558,13.7054,13.6311,13.6889,168800.0
2010-05-27 10:35:00,16.57,16.57,16.47,16.48,111100.0,13.6806,13.6806,13.598,13.6063,111100.0
2010-05-27 10:40:00,16.48,16.49,16.47,16.48,21400.0,13.6063,13.6146,13.598,13.6063,21400.0
2010-05-27 10:45:00,16.48,16.48,16.42,16.43,56200.0,13.6063,13.6063,13.5568,13.565,56200.0
2010-05-27 10:50:00,16.43,16.5,16.43,16.5,74300.0,13.565,13.6228,13.565,13.6228,74300.0
2010-05-27 10:55:00,16.49,16.5,16.47,16.48,72800.0,13.6146,13.6228,13.598,13.6063,72800.0
2010-05-27 11:00:00,16.47,16.52,16.47,16.51,140300.0,13.598,13.6393,13.598,13.6311,140300.0
2010-05-27 11:05:00,16.51,16.52,16.47,16.47,78300.0,13.6311,13.6393,13.598,13.598,78300.0
2010-05-27 11:10:00,16.47,16.47,16.43,16.44,92200.0,13.598,13.598,13.565,13.5733,92200.0
2010-05-27 11:15:00,16.44,16.46,16.41,16.43,57700.0,13.5733,13.5898,13.5485,13.565,57700.0
2010-05-27 11:20:00,16.43,16.48,16.42,16.47,173000.0,13.565,13.6063,13.5568,13.598,173000.0
2010-05-27 11:25:00,16.47,16.51,16.47,16.5,103600.0,13.598,13.6311,13.598,13.6228,103600.0
2010-05-27 11:30:00,16.5,16.54,16.49,16.52,111800.0,13.6228,13.6558,13.6146,13.6393,111800.0
2010-05-27 11:35:00,16.53,16.53,16.48,16.48,88400.0,13.6476,13.6476,13.6063,13.6063,88400.0
2010-05-27 11:40:00,16.48,16.49,16.45,16.49,136300.0,13.6063,13.6146,13.5815,13.6146,136300.0
2010-05-27 11:45:00,16.49,16.5,16.48,16.48,54400.0,13.6146,13.6228,13.6063,13.6063,54400.0
2010-05-27 11:50:00,16.48,16.54,16.48,16.54,108200.0,13.6063,13.6558,13.6063,13.6558,108200.0
2010-05-27 11:55:00,16.53,16.54,16.51,16.53,72700.0,13.6476,13.6558,13.6311,13.6476,72700.0
2010-05-27 12:00:00,16.53,16.54,16.5,16.53,64200.0,13.6476,13.6558,13.6228,13.6476,64200.0
2010-05-27 12:05:00,16.53,16.53,16.51,16.53,31300.0,13.6476,13.6476,13.6311,13.6476,31300.0
2010-05-27 12:10:00,16.53,16.56,16.52,16.56,45300.0,13.6476,13.6724,13.6393,13.6724,45300.0
2010-05-27 12:15:00,16.56,16.57,16.55,16.56,50400.0,13.6724,13.6806,13.6641,13.6724,50400.0
2010-05-27 12:20:00,16.55,16.56,16.52,16.52,80700.0,13.6641,13.6724,13.6393,13.6393,80700.0
2010-05-27 12:25:00,16.52,16.53,16.51,16.53,65400.0,13.6393,13.6476,13.6311,13.6476,65400.0
2010-05-27 12:30:00,16.52,16.53,16.5,16.51,38000.0,13.6393,13.6476,13.6228,13.6311,38000.0
2010-05-27 12:35:00,16.52,16.52,16.48,16.48,86600.0,13.6393,13.6393,13.6063,13.6063,86600.0
2010-05-27 12:40:00,16.49,16.49,16.45,16.45,39000.0,13.6146,13.6146,13.5815,13.5815,39000.0
2010-05-27 12:45:00,16.46,16.47,16.45,16.47,36200.0,13.5898,13.598,13.5815,13.598,36200.0
2010-05-27 12:50:00,16.47,16.47,16.45,16.46,39100.0,13.598,13.598,13.5815,13.5898,39100.0
2010-05-27 12:55:00,16.46,16.47,16.45,16.45,41000.0,13.5898,13.598,13.5815,13.5815,41000.0
2010-05-27 13:00:00,16.45,16.46,16.43,16.46,185000.0,13.5815,13.5898,13.565,13.5898,185000.0
2010-05-27 13:05:00,16.45,16.46,16.43,16.44,61700.0,13.5815,13.5898,13.565,13.5733,61700.0
2010-05-27 13:10:00,16.45,16.46,16.44,16.46,49400.0,13.5815,13.5898,13.5733,13.5898,49400.0
2010-05-27 13:15:00,16.46,16.48,16.46,16.46,74900.0,13.5898,13.6063,13.5898,13.5898,74900.0
2010-05-27 13:20:00,16.47,16.51,16.47,16.5,65900.0,13.598,13.6311,13.598,13.6228,65900.0
2010-05-27 13:25:00,16.5,16.51,16.5,16.5,13900.0,13.6228,13.6311,13.6228,13.6228,13900.0
2010-05-27 13:30:00,16.49,16.5,16.48,16.48,14200.0,13.6146,13.6228,13.6063,13.6063,14200.0
2010-05-27 13:35:00,16.49,16.53,16.49,16.52,71300.0,13.6146,13.6476,13.6146,13.6393,71300.0
2010-05-27 13:40:00,16.51,16.52,16.48,16.49,30400.0,13.6311,13.6393,13.6063,13.6146,30400.0
2010-05-27 13:45:00,16.49,16.49,16.46,16.47,44300.0,13.6146,13.6146,13.5898,13.598,44300.0
2010-05-27 13:50:00,16.47,16.49,16.47,16.47,35000.0,13.598,13.6146,13.598,13.598,35000.0
2010-05-27 13:55:00,16.47,16.49,16.47,16.47,41600.0,13.598,13.6146,13.598,13.598,41600.0
2010-05-27 14:00:00,16.48,16.49,16.46,16.47,44500.0,13.6063,13.6146,13.5898,13.598,44500.0
2010-05-27 14:05:00,16.47,16.51,16.47,16.51,65900.0,13.598,13.6311,13.598,13.6311,65900.0
2010-05-27 14:10:00,16.51,16.54,16.5,16.53,98800.0,13.6311,13.6558,13.6228,13.6476,98800.0
2010-05-27 14:15:00,16.52,16.53,16.51,16.53,32300.0,13.6393,13.6476,13.6311,13.6476,32300.0
2010-05-27 14:20:00,16.53,16.56,16.52,16.55,100500.0,13.6476,13.6724,13.6393,13.6641,100500.0
2010-05-27 14:25:00,16.55,16.57,16.55,16.56,300100.0,13.6641,13.6806,13.6641,13.6724,300100.0
2010-05-27 14:30:00,16.56,16.58,16.56,16.58,175300.0,13.6724,13.6889,13.6724,13.6889,175300.0
2010-05-27 14:35:00,16.59,16.61,16.58,16.61,130500.0,13.6971,13.7136,13.6889,13.7136,130500.0
2010-05-27 14:40:00,16.61,16.62,16.59,16.6,185200.0,13.7136,13.7219,13.6971,13.7054,185200.0
2010-05-27 14:45:00,16.6,16.61,16.57,16.6,86900.0,13.7054,13.7136,13.6806,13.7054,86900.0
2010-05-27 14:50:00,16.6,16.6,16.56,16.56,51400.0,13.7054,13.7054,13.6724,13.6724,51400.0
2010-05-27 14:55:00,16.57,16.59,16.56,16.58,35000.0,13.6806,13.6971,13.6724,13.6889,35000.0
2010-05-27 15:00:00,16.59,16.59,16.57,16.59,38200.0,13.6971,13.6971,13.6806,13.6971,38200.0
2010-05-27 15:05:00,16.59,16.62,16.58,16.62,89000.0,13.6971,13.7219,13.6889,13.7219,89000.0
2010-05-27 15:10:00,16.61,16.63,16.6,16.62,121000.0,13.7136,13.7301,13.7054,13.7219,121000.0
2010-05-27 15:15:00,16.63,16.65,16.62,16.62,94800.0,13.7301,13.7467,13.7219,13.7219,94800.0
2010-05-27 15:20:00,16.63,16.63,16.59,16.6,168400.0,13.7301,13.7301,13.6971,13.7054,168400.0
2010-05-27 15:25:00,16.59,16.61,16.58,16.6,272100.0,13.6971,13.7136,13.6889,13.7054,272100.0
2010-05-27 15:30:00,16.61,16.64,16.61,16.64,110600.0,13.7136,13.7384,13.7136,13.7384,110600.0
2010-05-27 15:35:00,16.64,16.66,16.63,16.65,248400.0,13.7384,13.7549,13.7301,13.7467,248400.0
2010-05-27 15:40:00,16.65,16.7,16.65,16.7,270400.0,13.7467,13.7879,13.7467,13.7879,270400.0
2010-05-27 15:45:00,16.7,16.71,16.69,16.7,200300.0,13.7879,13.7962,13.7797,13.7879,200300.0
2010-05-27 15:50:00,16.71,16.74,16.69,16.74,387100.0,13.7962,13.821,13.7797,13.821,387100.0
2010-05-27 15:55:00,16.74,16.79,16.73,16.78,786200.0,13.821,13.8622,13.8127,13.854,786200.0
2010-05-28 09:30:00,16.75,16.75,16.59,16.61,83900.0,13.8292,13.8292,13.6971,13.7136,83900.0
2010-05-28 09:35:00,16.61,16.68,16.6,16.68,73800.0,13.7136,13.7714,13.7054,13.7714,73800.0
2010-05-28 09:40:00,16.68,16.71,16.59,16.62,89100.0,13.7714,13.7962,13.6971,13.7219,89100.0
2010-05-28 09:45:00,16.62,16.65,16.58,16.64,61100.0,13.7219,13.7467,13.6889,13.7384,61100.0
2010-05-28 09:50:00,16.64,16.65,16.57,16.57,91900.0,13.7384,13.7467,13.6806,13.6806,91900.0
2010-05-28 09:55:00,16.57,16.63,16.55,16.61,105800.0,13.6806,13.7301,13.6641,13.7136,105800.0
2010-05-28 10:00:00,16.61,16.66,16.59,16.59,143800.0,13.7136,13.7549,13.6971,13.6971,143800.0
2010-05-28 10:05:00,16.59,16.61,16.55,16.56,117200.0,13.6971,13.7136,13.6641,13.6724,117200.0
2010-05-28 10:10:00,16.55,16.57,16.54,16.54,119900.0,13.6641,13.6806,13.6558,13.6558,119900.0
2010-05-28 10:15:00,16.54,16.56,16.53,16.56,80600.0,13.6558,13.6724,13.6476,13.6724,80600.0
2010-05-28 10:20:00,16.56,16.57,16.51,16.51,136900.0,13.6724,13.6806,13.6311,13.6311,136900.0
2010-05-28 10:25:00,16.52,16.55,16.51,16.53,116000.0,13.6393,13.6641,13.6311,13.6476,116000.0
2010-05-28 10:30:00,16.53,16.59,16.53,16.59,66900.0,13.6476,13.6971,13.6476,13.6971,66900.0
2010-05-28 10:35:00,16.59,16.62,16.58,16.6,94100.0,13.6971,13.7219,13.6889,13.7054,94100.0
2010-05-28 10:40:00,16.59,16.6,16.57,16.57,94800.0,13.6971,13.7054,13.6806,13.6806,94800.0
2010-05-28 10:45:00,16.58,16.59,16.56,16.56,72700.0,13.6889,13.6971,13.6724,13.6724,72700.0
2010-05-28 10:50:00,16.57,16.58,16.56,16.57,134000.0,13.6806,13.6889,13.6724,13.6806,134000.0
2010-05-28 10:55:00,16.57,16.62,16.57,16.62,91700.0,13.6806,13.7219,13.6806,13.7219,91700.0
2010-05-28 11:00:00,16.61,16.61,16.56,16.57,164000.0,13.7136,13.7136,13.6724,13.6806,164000.0
2010-05-28 11:05:00,16.56,16.56,16.51,16.52,73200.0,13.6724,13.6724,13.6311,13.6393,73200.0
2010-05-28 11:10:00,16.51,16.52,16.42,16.43,126600.0,13.6311,13.6393,13.5568,13.565,126600.0
2010-05-28 11:15:00,16.42,16.43,16.38,16.38,165000.0,13.5568,13.565,13.5237,13.5237,165000.0
2010-05-28 11:20:00,16.38,16.39,16.32,16.33,242700.0,13.5237,13.532,13.4742,13.4825,242700.0
2010-05-28 11:25:00,16.34,16.39,16.33,16.38,191500.0,13.4907,13.532,13.4825,13.5237,191500.0
2010-05-28 11:30:00,16.38,16.39,16.37,16.38,103300.0,13.5237,13.532,13.5155,13.5237,103300.0
2010-05-28 11:35:00,16.38,16.38,16.36,16.37,66400.0,13.5237,13.5237,13.5072,13.5155,66400.0
2010-05-28 11:40:00,16.36,16.39,16.36,16.39,105600.0,13.5072,13.532,13.5072,13.532,105600.0
2010-05-28 11:45:00,16.39,16.4,16.38,16.4,74100.0,13.532,13.5403,13.5237,13.5403,74100.0
2010-05-28 11:50:00,16.4,16.41,16.39,16.41,83400.0,13.5403,13.5485,13.532,13.5485,83400.0
2010-05-28 11:55:00,16.42,16.43,16.41,16.42,41500.0,13.5568,13.565,13.5485,13.5568,41500.0
2010-05-28 12:00:00,16.43,16.43,16.42,16.43,85700.0,13.565,13.565,13.5568,13.565,85700.0
2010-05-28 12:05:00,16.42,16.43,16.42,16.43,22500.0,13.5568,13.565,13.5568,13.565,22500.0
2010-05-28 12:10:00,16.43,16.47,16.42,16.46,37300.0,13.565,13.598,13.5568,13.5898,37300.0
2010-05-28 12:15:00,16.46,16.47,16.46,16.47,13600.0,13.5898,13.598,13.5898,13.598,13600.0
2010-05-28 12:20:00,16.47,16.48,16.47,16.48,51500.0,13.598,13.6063,13.598,13.6063,51500.0
2010-05-28 12:25:00,16.47,16.48,16.45,16.45,63600.0,13.598,13.6063,13.5815,13.5815,63600.0
2010-05-28 12:30:00,16.45,16.46,16.43,16.43,31600.0,13.5815,13.5898,13.565,13.565,31600.0
2010-05-28 12:35:00,16.43,16.43,16.33,16.34,268300.0,13.565,13.565,13.4825,13.4907,268300.0
2010-05-28 12:40:00,16.34,16.36,16.33,16.34,243200.0,13.4907,13.5072,13.4825,13.4907,243200.0
2010-05-28 12:45:00,16.34,16.36,16.28,16.36,583300.0,13.4907,13.5072,13.4412,13.5072,583300.0
2010-05-28 12:50:00,16.37,16.37,16.35,16.36,80300.0,13.5155,13.5155,13.499,13.5072,80300.0
2010-05-28 12:55:00,16.37,16.39,16.34,16.36,240000.0,13.5155,13.532,13.4907,13.5072,240000.0
2010-05-28 13:00:00,16.35,16.4,16.35,16.38,126400.0,13.499,13.5403,13.499,13.5237,126400.0
2010-05-28 13:05:00,16.38,16.39,16.35,16.36,50400.0,13.5237,13.532,13.499,13.5072,50400.0
2010-05-28 13:10:00,16.35,16.37,16.33,16.35,94400.0,13.499,13.5155,13.4825,13.499,94400.0
2010-05-28 13:15:00,16.35,16.37,16.34,16.36,73500.0,13.499,13.5155,13.4907,13.5072,73500.0
2010-05-28 13:20:00,16.37,16.38,16.35,16.36,66400.0,13.5155,13.5237,13.499,13.5072,66400.0
2010-05-28 13:25:00,16.36,16.37,16.35,16.35,38400.0,13.5072,13.5155,13.499,13.499,38400.0
2010-05-28 13:30:00,16.35,16.37,16.35,16.35,56900.0,13.499,13.5155,13.499,13.499,56900.0
2010-05-28 13:35:00,16.35,16.37,16.34,16.36,48300.0,13.499,13.5155,13.4907,13.5072,48300.0
2010-05-28 13:40:00,16.35,16.35,16.34,16.34,23900.0,13.499,13.499,13.4907,13.4907,23900.0
2010-05-28 13:45:00,16.34,16.34,16.3,16.31,102000.0,13.4907,13.4907,13.4577,13.4659,102000.0
2010-05-28 13:50:00,16.32,16.34,16.31,16.34,49300.0,13.4742,13.4907,13.4659,13.4907,49300.0
2010-05-28 13:55:00,16.33,16.35,16.3,16.31,80800.0,13.4825,13.499,13.4577,13.4659,80800.0
2010-05-28 14:00:00,16.31,16.31,16.29,16.29,93400.0,13.4659,13.4659,13.4494,13.4494,93400.0
2010-05-28 14:05:00,16.3,16.31,16.26,16.3,123000.0,13.4577,13.4659,13.4247,13.4577,123000.0
2010-05-28 14:10:00,16.3,16.33,16.29,16.33,69100.0,13.4577,13.4825,13.4494,13.4825,69100.0
2010-05-28 14:15:00,16.33,16.35,16.31,16.34,121400.0,13.4825,13.499,13.4659,13.4907,121400.0
2010-05-28 14:20:00,16.34,16.35,16.33,16.34,73300.0,13.4907,13.499,13.4825,13.4907,73300.0
2010-05-28 14:25:00,16.34,16.36,16.34,16.36,54100.0,13.4907,13.5072,13.4907,13.5072,54100.0
2010-05-28 14:30:00,16.36,16.37,16.35,16.37,55000.0,13.5072,13.5155,13.499,13.5155,55000.0
2010-05-28 14:35:00,16.36,16.4,16.36,16.39,96500.0,13.5072,13.5403,13.5072,13.532,96500.0
2010-05-28 14:40:00,16.4,16.41,16.39,16.41,51700.0,13.5403,13.5485,13.532,13.5485,51700.0
2010-05-28 14:45:00,16.41,16.47,16.41,16.47,163400.0,13.5485,13.598,13.5485,13.598,163400.0
2010-05-28 14:50:00,16.46,16.48,16.44,16.45,130500.0,13.5898,13.6063,13.5733,13.5815,130500.0
2010-05-28 14:55:00,16.44,16.45,16.39,16.4,92200.0,13.5733,13.5815,13.532,13.5403,92200.0
2010-05-28 15:00:00,16.39,16.4,16.39,16.4,32100.0,13.532,13.5403,13.532,13.5403,32100.0
2010-05-28 15:05:00,16.39,16.42,16.36,16.36,247000.0,13.532,13.5568,13.5072,13.5072,247000.0
2010-05-28 15:10:00,16.36,16.4,16.35,16.39,187400.0,13.5072,13.5403,13.499,13.532,187400.0
2010-05-28 15:15:00,16.39,16.41,16.37,16.4,250800.0,13.532,13.5485,13.5155,13.5403,250800.0
2010-05-28 15:20:00,16.41,16.47,16.4,16.47,135200.0,13.5485,13.598,13.5403,13.598,135200.0
2010-05-28 15:25:00,16.47,16.48,16.45,16.47,127200.0,13.598,13.6063,13.5815,13.598,127200.0
2010-05-28 15:30:00,16.48,16.51,16.47,16.48,154000.0,13.6063,13.6311,13.598,13.6063,154000.0
2010-05-28 15:35:00,16.48,16.49,16.45,16.45,108900.0,13.6063,13.6146,13.5815,13.5815,108900.0
2010-05-28 15:40:00,16.45,16.48,16.44,16.47,109500.0,13.5815,13.6063,13.5733,13.598,109500.0
2010-05-28 15:45:00,16.47,16.48,16.35,16.43,450500.0,13.598,13.6063,13.499,13.565,450500.0
2010-05-28 15:50:00,16.42,16.45,16.4,16.43,305400.0,13.5568,13.5815,13.5403,13.565,305400.0
2010-05-28 15:55:00,16.44,16.44,16.32,16.33,1051100.0,13.5733,13.5733,13.4742,13.4825,1051100.0
2010-06-01 09:30:00,16.22,16.32,16.1,16.31,280200.0,13.3916,13.4742,13.2926,13.4659,280200.0
2010-06-01 09:35:00,16.31,16.33,16.25,16.27,167100.0,13.4659,13.4825,13.4164,13.4329,167100.0
2010-06-01 09:40:00,16.28,16.31,16.25,16.29,98300.0,13.4412,13.4659,13.4164,13.4494,98300.0
2010-06-01 09:45:00,16.29,16.31,16.26,16.31,105200.0,13.4494,13.4659,13.4247,13.4659,105200.0
2010-06-01 09:50:00,16.3,16.31,16.25,16.25,129500.0,13.4577,13.4659,13.4164,13.4164,129500.0
2010-06-01 09:55:00,16.26,16.28,16.25,16.28,116500.0,13.4247,13.4412,13.4164,13.4412,116500.0
2010-06-01 10:00:00,16.28,16.37,16.27,16.36,131200.0,13.4412,13.5155,13.4329,13.5072,131200.0
2010-06-01 10:05:00,16.36,16.39,16.35,16.35,187600.0,13.5072,13.532,13.499,13.499,187600.0
2010-06-01 10:10:00,16.35,16.36,16.23,16.24,203600.0,13.499,13.5072,13.3999,13.4082,203600.0
2010-06-01 10:15:00,16.24,16.24,16.2,16.24,125800.0,13.4082,13.4082,13.3751,13.4082,125800.0
2010-06-01 10:20:00,16.24,16.32,16.24,16.31,126000.0,13.4082,13.4742,13.4082,13.4659,126000.0
2010-06-01 10:25:00,16.31,16.38,16.31,16.36,128800.0,13.4659,13.5237,13.4659,13.5072,128800.0
2010-06-01 10:30:00,16.37,16.39,16.34,16.37,157100.0,13.5155,13.532,13.4907,13.5155,157100.0
2010-06-01 10:35:00,16.37,16.37,16.35,16.35,38300.0,13.5155,13.5155,13.499,13.499,38300.0
2010-06-01 10:40:00,16.35,16.36,16.33,16.34,49900.0,13.499,13.5072,13.4825,13.4907,49900.0
2010-06-01 10:45:00,16.34,16.36,16.33,16.36,60100.0,13.4907,13.5072,13.4825,13.5072,60100.0
2010-06-01 10:50:00,16.36,16.36,16.34,16.34,41900.0,13.5072,13.5072,13.4907,13.4907,41900.0
2010-06-01 10:55:00,16.34,16.36,16.34,16.35,39200.0,13.4907,13.5072,13.4907,13.499,39200.0
2010-06-01 11:00:00,16.35,16.35,16.32,16.32,40600.0,13.499,13.499,13.4742,13.4742,40600.0
2010-06-01 11:05:00,16.32,16.33,16.31,16.32,69100.0,13.4742,13.4825,13.4659,13.4742,69100.0
2010-06-01 11:10:00,16.32,16.33,16.27,16.27,66400.0,13.4742,13.4825,13.4329,13.4329,66400.0
2010-06-01 11:15:00,16.27,16.29,16.26,16.26,111100.0,13.4329,13.4494,13.4247,13.4247,111100.0
2010-06-01 11:20:00,16.26,16.26,16.21,16.23,214000.0,13.4247,13.4247,13.3834,13.3999,214000.0
2010-06-01 11:25:00,16.23,16.24,16.21,16.23,186500.0,13.3999,13.4082,13.3834,13.3999,186500.0
2010-06-01 11:30:00,16.23,16.24,16.22,16.23,67200.0,13.3999,13.4082,13.3916,13.3999,67200.0
2010-06-01 11:35:00,16.23,16.23,16.18,16.2,238400.0,13.3999,13.3999,13.3586,13.3751,238400.0
2010-06-01 11:40:00,16.2,16.21,16.15,16.16,189500.0,13.3751,13.3834,13.3338,13.3421,189500.0
2010-06-01 11:45:00,16.16,16.17,16.12,16.16,163600.0,13.3421,13.3504,13.3091,13.3421,163600.0
2010-06-01 11:50:00,16.16,16.18,16.15,16.18,51700.0,13.3421,13.3586,13.3338,13.3586,51700.0
2010-06-01 11:55:00,16.18,16.22,16.17,16.21,135300.0,13.3586,13.3916,13.3504,13.3834,135300.0
2010-06-01 12:00:00,16.21,16.29,16.2,16.28,169300.0,13.3834,13.4494,13.3751,13.4412,169300.0
2010-06-01 12:05:00,16.28,16.29,16.23,16.24,541400.0,13.4412,13.4494,13.3999,13.4082,541400.0
2010-06-01 12:10:00,16.24,16.28,16.24,16.26,86600.0,13.4082,13.4412,13.4082,13.4247,86600.0
2010-06-01 12:15:00,16.26,16.3,16.26,16.29,46500.0,13.4247,13.4577,13.4247,13.4494,46500.0
2010-06-01 12:20:00,16.28,16.3,16.27,16.28,44400.0,13.4412,13.4577,13.4329,13.4412,44400.0
2010-06-01 12:25:00,16.28,16.31,16.28,16.29,60500.0,13.4412,13.4659,13.4412,13.4494,60500.0
2010-06-01 12:30:00,16.29,16.3,16.25,16.26,192900.0,13.4494,13.4577,13.4164,13.4247,192900.0
2010-06-01 12:35:00,16.25,16.26,16.23,16.24,131500.0,13.4164,13.4247,13.3999,13.4082,131500.0
2010-06-01 12:40:00,16.25,16.27,16.25,16.26,94500.0,13.4164,13.4329,13.4164,13.4247,94500.0
2010-06-01 12:45:00,16.25,16.26,16.22,16.23,136200.0,13.4164,13.4247,13.3916,13.3999,136200.0
2010-06-01 12:50:00,16.23,16.25,16.22,16.25,282500.0,13.3999,13.4164,13.3916,13.4164,282500.0
2010-06-01 12:55:00,16.26,16.27,16.22,16.22,162300.0,13.4247,13.4329,13.3916,13.3916,162300.0
2010-06-01 13:00:00,16.22,16.23,16.21,16.22,70700.0,13.3916,13.3999,13.3834,13.3916,70700.0
2010-06-01 13:05:00,16.21,16.22,16.19,16.21,283700.0,13.3834,13.3916,13.3669,13.3834,283700.0
2010-06-01 13:10:00,16.21,16.24,16.19,16.23,308500.0,13.3834,13.4082,13.3669,13.3999,308500.0
2010-06-01 13:15:00,16.23,16.24,16.21,16.24,205700.0,13.3999,13.4082,13.3834,13.4082,205700.0
2010-06-01 13:20:00,16.24,16.28,16.24,16.28,57900.0,13.4082,13.4412,13.4082,13.4412,57900.0
2010-06-01 13:25:00,16.28,16.3,16.24,16.25,173000.0,13.4412,13.4577,13.4082,13.4164,173000.0
2010-06-01 13:30:00,16.25,16.26,16.23,16.24,131600.0,13.4164,13.4247,13.3999,13.4082,131600.0
2010-06-01 13:35:00,16.24,16.24,16.22,16.22,190600.0,13.4082,13.4082,13.3916,13.3916,190600.0
2010-06-01 13:40:00,16.22,16.23,16.19,16.2,183400.0,13.3916,13.3999,13.3669,13.3751,183400.0
2010-06-01 13:45:00,16.2,16.21,16.19,16.21,74400.0,13.3751,13.3834,13.3669,13.3834,74400.0
2010-06-01 13:50:00,16.21,16.21,16.18,16.19,120700.0,13.3834,13.3834,13.3586,13.3669,120700.0
2010-06-01 13:55:00,16.18,16.19,16.18,16.19,228300.0,13.3586,13.3669,13.3586,13.3669,228300.0
2010-06-01 14:00:00,16.19,16.19,16.14,16.15,230200.0,13.3669,13.3669,13.3256,13.3338,230200.0
2010-06-01 14:05:00,16.16,16.17,16.13,16.15,119500.0,13.3421,13.3504,13.3173,13.3338,119500.0
2010-06-01 14:10:00,16.14,16.19,16.14,16.19,96700.0,13.3256,13.3669,13.3256,13.3669,96700.0
2010-06-01 14:15:00,16.19,16.2,16.15,16.18,162600.0,13.3669,13.3751,13.3338,13.3586,162600.0
2010-06-01 14:20:00,16.18,16.24,16.17,16.23,116400.0,13.3586,13.4082,13.3504,13.3999,116400.0
2010-06-01 14:25:00,16.22,16.24,16.22,16.24,43700.0,13.3916,13.4082,13.3916,13.4082,43700.0
2010-06-01 14:30:00,16.24,16.27,16.24,16.24,155200.0,13.4082,13.4329,13.4082,13.4082,155200.0
2010-06-01 14:35:00,16.24,16.25,16.22,16.23,49900.0,13.4082,13.4164,13.3916,13.3999,49900.0
2010-06-01 14:40:00,16.22,16.24,16.22,16.23,89900.0,13.3916,13.4082,13.3916,13.3999,89900.0
2010-06-01 14:45:00,16.23,16.25,16.22,16.23,115100.0,13.3999,13.4164,13.3916,13.3999,115100.0
2010-06-01 14:50:00,16.23,16.24,16.16,16.17,152100.0,13.3999,13.4082,13.3421,13.3504,152100.0
2010-06-01 14:55:00,16.17,16.18,16.14,16.17,131000.0,13.3504,13.3586,13.3256,13.3504,131000.0
2010-06-01 15:00:00,16.18,16.18,16.14,16.16,240300.0,13.3586,13.3586,13.3256,13.3421,240300.0
2010-06-01 15:05:00,16.17,16.18,16.15,16.17,150500.0,13.3504,13.3586,13.3338,13.3504,150500.0
2010-06-01 15:10:00,16.16,16.19,16.14,16.18,407300.0,13.3421,13.3669,13.3256,13.3586,407300.0
2010-06-01 15:15:00,16.17,16.18,16.14,16.14,63300.0,13.3504,13.3586,13.3256,13.3256,63300.0
2010-06-01 15:20:00,16.14,16.16,16.07,16.08,472100.0,13.3256,13.3421,13.2678,13.2761,472100.0
2010-06-01 15:25:00,16.08,16.08,16.05,16.07,248000.0,13.2761,13.2761,13.2513,13.2678,248000.0
2010-06-01 15:30:00,16.07,16.08,16.05,16.08,228600.0,13.2678,13.2761,13.2513,13.2761,228600.0
2010-06-01 15:35:00,16.08,16.13,16.07,16.11,250300.0,13.2761,13.3173,13.2678,13.3008,250300.0
2010-06-01 15:40:00,16.1,16.11,16.04,16.04,386900.0,13.2926,13.3008,13.243,13.243,386900.0
2010-06-01 15:45:00,16.04,16.04,16.01,16.03,607900.0,13.243,13.243,13.2183,13.2348,607900.0
2010-06-01 15:50:00,16.02,16.03,15.97,15.98,613900.0,13.2265,13.2348,13.1852,13.1935,613900.0
2010-06-01 15:55:00,15.98,16.0,15.96,15.97,1486000.0,13.1935,13.21,13.177,13.1852,1486000.0
2010-06-02 09:30:00,16.08,16.08,15.91,16.0,420700.0,13.2761,13.2761,13.1357,13.21,420700.0
2010-06-02 09:35:00,16.01,16.03,15.93,16.0,607700.0,13.2183,13.2348,13.1522,13.21,607700.0
2010-06-02 09:40:00,16.01,16.04,16.0,16.01,142100.0,13.2183,13.243,13.21,13.2183,142100.0
2010-06-02 09:45:00,16.01,16.02,15.97,15.98,94000.0,13.2183,13.2265,13.1852,13.1935,94000.0
2010-06-02 09:50:00,15.97,15.98,15.93,15.97,137200.0,13.1852,13.1935,13.1522,13.1852,137200.0
2010-06-02 09:55:00,15.97,16.0,15.97,15.99,82200.0,13.1852,13.21,13.1852,13.2017,82200.0
2010-06-02 10:00:00,15.98,16.01,15.93,15.98,345300.0,13.1935,13.2183,13.1522,13.1935,345300.0
2010-06-02 10:05:00,15.98,16.04,15.98,16.0,97700.0,13.1935,13.243,13.1935,13.21,97700.0
2010-06-02 10:10:00,16.0,16.03,15.98,15.98,92200.0,13.21,13.2348,13.1935,13.1935,92200.0
2010-06-02 10:15:00,15.99,16.04,15.99,16.02,73000.0,13.2017,13.243,13.2017,13.2265,73000.0
2010-06-02 10:20:00,16.02,16.06,15.99,16.05,482200.0,13.2265,13.2595,13.2017,13.2513,482200.0
2010-06-02 10:25:00,16.06,16.09,16.02,16.02,286200.0,13.2595,13.2843,13.2265,13.2265,286200.0
2010-06-02 10:30:00,16.02,16.06,16.02,16.05,254700.0,13.2265,13.2595,13.2265,13.2513,254700.0
2010-06-02 10:35:00,16.06,16.1,16.06,16.09,190000.0,13.2595,13.2926,13.2595,13.2843,190000.0
2010-06-02 10:40:00,16.09,16.11,16.07,16.1,122800.0,13.2843,13.3008,13.2678,13.2926,122800.0
2010-06-02 10:45:00,16.1,16.1,16.06,16.07,75400.0,13.2926,13.2926,13.2595,13.2678,75400.0
2010-06-02 10:50:00,16.08,16.09,16.06,16.08,137700.0,13.2761,13.2843,13.2595,13.2761,137700.0
2010-06-02 10:55:00,16.08,16.09,16.06,16.08,141600.0,13.2761,13.2843,13.2595,13.2761,141600.0
2010-06-02 11:00:00,16.08,16.16,16.07,16.16,189200.0,13.2761,13.3421,13.2678,13.3421,189200.0
2010-06-02 11:05:00,16.16,16.22,16.15,16.21,112900.0,13.3421,13.3916,13.3338,13.3834,112900.0
2010-06-02 11:10:00,16.21,16.23,16.19,16.19,64200.0,13.3834,13.3999,13.3669,13.3669,64200.0
2010-06-02 11:15:00,16.2,16.21,16.13,16.13,107400.0,13.3751,13.3834,13.3173,13.3173,107400.0
2010-06-02 11:20:00,16.12,16.16,16.12,16.15,176100.0,13.3091,13.3421,13.3091,13.3338,176100.0
2010-06-02 11:25:00,16.15,16.16,16.12,16.14,137500.0,13.3338,13.3421,13.3091,13.3256,137500.0
2010-06-02 11:30:00,16.14,16.14,16.11,16.13,76100.0,13.3256,13.3256,13.3008,13.3173,76100.0
2010-06-02 11:35:00,16.13,16.2,16.12,16.19,233700.0,13.3173,13.3751,13.3091,13.3669,233700.0
2010-06-02 11:40:00,16.18,16.27,16.18,16.27,72100.0,13.3586,13.4329,13.3586,13.4329,72100.0
2010-06-02 11:45:00,16.26,16.27,16.24,16.25,48300.0,13.4247,13.4329,13.4082,13.4164,48300.0
2010-06-02 11:50:00,16.25,16.27,16.24,16.27,67200.0,13.4164,13.4329,13.4082,13.4329,67200.0
2010-06-02 11:55:00,16.27,16.31,16.26,16.31,184000.0,13.4329,13.4659,13.4247,13.4659,184000.0
2010-06-02 12:00:00,16.31,16.34,16.3,16.34,32800.0,13.4659,13.4907,13.4577,13.4907,32800.0
2010-06-02 12:05:00,16.33,16.34,16.3,16.3,123300.0,13.4825,13.4907,13.4577,13.4577,123300.0
2010-06-02 12:10:00,16.3,16.31,16.28,16.28,75000.0,13.4577,13.4659,13.4412,13.4412,75000.0
2010-06-02 12:15:00,16.28,16.29,16.28,16.28,55700.0,13.4412,13.4494,13.4412,13.4412,55700.0
2010-06-02 12:20:00,16.28,16.29,16.27,16.27,134400.0,13.4412,13.4494,13.4329,13.4329,134400.0
2010-06-02 12:25:00,16.27,16.28,16.27,16.27,50700.0,13.4329,13.4412,13.4329,13.4329,50700.0
2010-06-02 12:30:00,16.27,16.28,16.27,16.28,37500.0,13.4329,13.4412,13.4329,13.4412,37500.0
2010-06-02 12:35:00,16.27,16.27,16.24,16.24,73300.0,13.4329,13.4329,13.4082,13.4082,73300.0
2010-06-02 12:40:00,16.24,16.25,16.24,16.24,15100.0,13.4082,13.4164,13.4082,13.4082,15100.0
2010-06-02 12:45:00,16.24,16.25,16.23,16.24,232500.0,13.4082,13.4164,13.3999,13.4082,232500.0
2010-06-02 12:50:00,16.23,16.24,16.23,16.24,42100.0,13.3999,13.4082,13.3999,13.4082,42100.0
2010-06-02 12:55:00,16.24,16.25,16.23,16.24,50500.0,13.4082,13.4164,13.3999,13.4082,50500.0
2010-06-02 13:00:00,16.24,16.28,16.24,16.27,62200.0,13.4082,13.4412,13.4082,13.4329,62200.0
2010-06-02 13:05:00,16.27,16.28,16.25,16.25,32800.0,13.4329,13.4412,13.4164,13.4164,32800.0
2010-06-02 13:10:00,16.25,16.26,16.25,16.25,14200.0,13.4164,13.4247,13.4164,13.4164,14200.0
2010-06-02 13:15:00,16.25,16.25,16.24,16.24,52700.0,13.4164,13.4164,13.4082,13.4082,52700.0
2010-06-02 13:20:00,16.24,16.25,16.24,16.24,21600.0,13.4082,13.4164,13.4082,13.4082,21600.0
2010-06-02 13:25:00,16.24,16.26,16.24,16.26,49700.0,13.4082,13.4247,13.4082,13.4247,49700.0
2010-06-02 13:30:00,16.26,16.29,16.25,16.27,91800.0,13.4247,13.4494,13.4164,13.4329,91800.0
2010-06-02 13:35:00,16.27,16.29,16.26,16.28,104100.0,13.4329,13.4494,13.4247,13.4412,104100.0
2010-06-02 13:40:00,16.27,16.29,16.27,16.28,35400.0,13.4329,13.4494,13.4329,13.4412,35400.0
2010-06-02 13:45:00,16.29,16.3,16.27,16.27,113800.0,13.4494,13.4577,13.4329,13.4329,113800.0
2010-06-02 13:50:00,16.27,16.28,16.26,16.26,37200.0,13.4329,13.4412,13.4247,13.4247,37200.0
2010-06-02 13:55:00,16.26,16.27,16.23,16.24,150100.0,13.4247,13.4329,13.3999,13.4082,150100.0
2010-06-02 14:00:00,16.24,16.25,16.21,16.22,119500.0,13.4082,13.4164,13.3834,13.3916,119500.0
2010-06-02 14:05:00,16.21,16.25,16.21,16.25,79700.0,13.3834,13.4164,13.3834,13.4164,79700.0
2010-06-02 14:10:00,16.25,16.25,16.24,16.25,22000.0,13.4164,13.4164,13.4082,13.4164,22000.0
2010-06-02 14:15:00,16.24,16.25,16.22,16.22,72300.0,13.4082,13.4164,13.3916,13.3916,72300.0
2010-06-02 14:20:00,16.23,16.23,16.19,16.2,121900.0,13.3999,13.3999,13.3669,13.3751,121900.0
2010-06-02 14:25:00,16.21,16.26,16.2,16.24,78100.0,13.3834,13.4247,13.3751,13.4082,78100.0
2010-06-02 14:30:00,16.24,16.27,16.24,16.26,80300.0,13.4082,13.4329,13.4082,13.4247,80300.0
2010-06-02 14:35:00,16.26,16.3,16.26,16.29,92300.0,13.4247,13.4577,13.4247,13.4494,92300.0
2010-06-02 14:40:00,16.3,16.37,16.29,16.37,143100.0,13.4577,13.5155,13.4494,13.5155,143100.0
2010-06-02 14:45:00,16.37,16.38,16.33,16.33,75200.0,13.5155,13.5237,13.4825,13.4825,75200.0
2010-06-02 14:50:00,16.33,16.37,16.33,16.34,63400.0,13.4825,13.5155,13.4825,13.4907,63400.0
2010-06-02 14:55:00,16.34,16.36,16.33,16.34,67300.0,13.4907,13.5072,13.4825,13.4907,67300.0
2010-06-02 15:00:00,16.34,16.36,16.33,16.36,99200.0,13.4907,13.5072,13.4825,13.5072,99200.0
2010-06-02 15:05:00,16.35,16.38,16.33,16.37,118900.0,13.499,13.5237,13.4825,13.5155,118900.0
2010-06-02 15:10:00,16.37,16.37,16.35,16.36,58100.0,13.5155,13.5155,13.499,13.5072,58100.0
2010-06-02 15:15:00,16.36,16.37,16.32,16.33,82600.0,13.5072,13.5155,13.4742,13.4825,82600.0
2010-06-02 15:20:00,16.33,16.33,16.31,16.31,47300.0,13.4825,13.4825,13.4659,13.4659,47300.0
2010-06-02 15:25:00,16.32,16.32,16.29,16.32,88000.0,13.4742,13.4742,13.4494,13.4742,88000.0
2010-06-02 15:30:00,16.32,16.34,16.3,16.31,149800.0,13.4742,13.4907,13.4577,13.4659,149800.0
2010-06-02 15:35:00,16.3,16.34,16.3,16.32,168500.0,13.4577,13.4907,13.4577,13.4742,168500.0
2010-06-02 15:40:00,16.32,16.33,16.31,16.31,192600.0,13.4742,13.4825,13.4659,13.4659,192600.0
2010-06-02 15:45:00,16.32,16.34,16.31,16.34,258300.0,13.4742,13.4907,13.4659,13.4907,258300.0
2010-06-02 15:50:00,16.34,16.41,16.33,16.41,367600.0,13.4907,13.5485,13.4825,13.5485,367600.0
2010-06-02 15:55:00,16.41,16.46,16.4,16.46,994100.0,13.5485,13.5898,13.5403,13.5898,994100.0
2010-06-03 09:30:00,16.56,16.99,16.56,16.86,675200.0,13.6724,14.0274,13.6724,13.92,675200.0
2010-06-03 09:35:00,16.86,16.87,16.81,16.85,422400.0,13.92,13.9283,13.8788,13.9118,422400.0
2010-06-03 09:40:00,16.85,16.86,16.73,16.8,479400.0,13.9118,13.92,13.8127,13.8705,479400.0
2010-06-03 09:45:00,16.8,16.83,16.78,16.8,249200.0,13.8705,13.8953,13.854,13.8705,249200.0
2010-06-03 09:50:00,16.8,16.81,16.79,16.8,272600.0,13.8705,13.8788,13.8622,13.8705,272600.0
2010-06-03 09:55:00,16.81,16.83,16.76,16.77,215600.0,13.8788,13.8953,13.8375,13.8457,215600.0
2010-06-03 10:00:00,16.77,16.83,16.76,16.83,403500.0,13.8457,13.8953,13.8375,13.8953,403500.0
2010-06-03 10:05:00,16.83,16.9,16.79,16.87,770300.0,13.8953,13.9531,13.8622,13.9283,770300.0
2010-06-03 10:10:00,16.87,16.87,16.81,16.82,276900.0,13.9283,13.9283,13.8788,13.887,276900.0
2010-06-03 10:15:00,16.82,16.83,16.76,16.77,114600.0,13.887,13.8953,13.8375,13.8457,114600.0
2010-06-03 10:20:00,16.77,16.8,16.73,16.73,414900.0,13.8457,13.8705,13.8127,13.8127,414900.0
2010-06-03 10:25:00,16.74,16.75,16.72,16.72,169700.0,13.821,13.8292,13.8045,13.8045,169700.0
2010-06-03 10:30:00,16.73,16.75,16.67,16.68,585700.0,13.8127,13.8292,13.7632,13.7714,585700.0
2010-06-03 10:35:00,16.68,16.71,16.65,16.67,442000.0,13.7714,13.7962,13.7467,13.7632,442000.0
2010-06-03 10:40:00,16.68,16.68,16.6,16.6,270000.0,13.7714,13.7714,13.7054,13.7054,270000.0
2010-06-03 10:45:00,16.61,16.65,16.6,16.64,236800.0,13.7136,13.7467,13.7054,13.7384,236800.0
2010-06-03 10:50:00,16.63,16.67,16.63,16.65,154200.0,13.7301,13.7632,13.7301,13.7467,154200.0
2010-06-03 10:55:00,16.66,16.68,16.65,16.66,101000.0,13.7549,13.7714,13.7467,13.7549,101000.0
2010-06-03 11:00:00,16.66,16.67,16.64,16.65,179900.0,13.7549,13.7632,13.7384,13.7467,179900.0
2010-06-03 11:05:00,16.66,16.67,16.64,16.64,80600.0,13.7549,13.7632,13.7384,13.7384,80600.0
2010-06-03 11:10:00,16.64,16.66,16.59,16.59,126900.0,13.7384,13.7549,13.6971,13.6971,126900.0
2010-06-03 11:15:00,16.59,16.6,16.57,16.57,95600.0,13.6971,13.7054,13.6806,13.6806,95600.0
2010-06-03 11:20:00,16.58,16.6,16.52,16.54,286300.0,13.6889,13.7054,13.6393,13.6558,286300.0
2010-06-03 11:25:00,16.54,16.56,16.52,16.53,64300.0,13.6558,13.6724,13.6393,13.6476,64300.0
2010-06-03 11:30:00,16.53,16.54,16.51,16.53,117300.0,13.6476,13.6558,13.6311,13.6476,117300.0
2010-06-03 11:35:00,16.54,16.58,16.53,16.57,47200.0,13.6558,13.6889,13.6476,13.6806,47200.0
2010-06-03 11:40:00,16.58,16.58,16.55,16.58,102500.0,13.6889,13.6889,13.6641,13.6889,102500.0
2010-06-03 11:45:00,16.58,16.6,16.56,16.58,371800.0,13.6889,13.7054,13.6724,13.6889,371800.0
2010-06-03 11:50:00,16.59,16.6,16.57,16.59,127000.0,13.6971,13.7054,13.6806,13.6971,127000.0
2010-06-03 11:55:00,16.59,16.61,16.58,16.6,157900.0,13.6971,13.7136,13.6889,13.7054,157900.0
2010-06-03 12:00:00,16.6,16.63,16.58,16.61,410500.0,13.7054,13.7301,13.6889,13.7136,410500.0
2010-06-03 12:05:00,16.6,16.61,16.55,16.59,286800.0,13.7054,13.7136,13.6641,13.6971,286800.0
2010-06-03 12:10:00,16.58,16.59,16.56,16.57,83600.0,13.6889,13.6971,13.6724,13.6806,83600.0
2010-06-03 12:15:00,16.56,16.57,16.49,16.49,260600.0,13.6724,13.6806,13.6146,13.6146,260600.0
2010-06-03 12:20:00,16.5,16.5,16.44,16.45,188100.0,13.6228,13.6228,13.5733,13.5815,188100.0
2010-06-03 12:25:00,16.44,16.44,16.39,16.4,284000.0,13.5733,13.5733,13.532,13.5403,284000.0
2010-06-03 12:30:00,16.4,16.47,16.39,16.47,193800.0,13.5403,13.598,13.532,13.598,193800.0
2010-06-03 12:35:00,16.47,16.49,16.46,16.49,250900.0,13.598,13.6146,13.5898,13.6146,250900.0
2010-06-03 12:40:00,16.48,16.49,16.44,16.44,126300.0,13.6063,13.6146,13.5733,13.5733,126300.0
2010-06-03 12:45:00,16.44,16.49,16.44,16.48,162100.0,13.5733,13.6146,13.5733,13.6063,162100.0
2010-06-03 12:50:00,16.47,16.48,16.45,16.46,27700.0,13.598,13.6063,13.5815,13.5898,27700.0
2010-06-03 12:55:00,16.46,16.47,16.45,16.46,51000.0,13.5898,13.598,13.5815,13.5898,51000.0
2010-06-03 13:00:00,16.47,16.49,16.44,16.46,223700.0,13.598,13.6146,13.5733,13.5898,223700.0
2010-06-03 13:05:00,16.46,16.48,16.46,16.46,89700.0,13.5898,13.6063,13.5898,13.5898,89700.0
2010-06-03 13:10:00,16.46,16.47,16.45,16.45,185600.0,13.5898,13.598,13.5815,13.5815,185600.0
2010-06-03 13:15:00,16.45,16.46,16.44,16.45,58300.0,13.5815,13.5898,13.5733,13.5815,58300.0
2010-06-03 13:20:00,16.44,16.45,16.43,16.43,40100.0,13.5733,13.5815,13.565,13.565,40100.0
2010-06-03 13:25:00,16.43,16.44,16.42,16.44,44600.0,13.565,13.5733,13.5568,13.5733,44600.0
2010-06-03 13:30:00,16.44,16.46,16.44,16.45,29100.0,13.5733,13.5898,13.5733,13.5815,29100.0
2010-06-03 13:35:00,16.45,16.47,16.43,16.47,62800.0,13.5815,13.598,13.565,13.598,62800.0
2010-06-03 13:40:00,16.47,16.49,16.46,16.49,139500.0,13.598,13.6146,13.5898,13.6146,139500.0
2010-06-03 13:45:00,16.49,16.51,16.48,16.5,140500.0,13.6146,13.6311,13.6063,13.6228,140500.0
2010-06-03 13:50:00,16.5,16.52,16.5,16.51,58200.0,13.6228,13.6393,13.6228,13.6311,58200.0
2010-06-03 13:55:00,16.51,16.53,16.5,16.53,98400.0,13.6311,13.6476,13.6228,13.6476,98400.0
2010-06-03 14:00:00,16.53,16.54,16.52,16.53,50700.0,13.6476,13.6558,13.6393,13.6476,50700.0
2010-06-03 14:05:00,16.53,16.58,16.53,16.58,118400.0,13.6476,13.6889,13.6476,13.6889,118400.0
2010-06-03 14:10:00,16.58,16.64,16.57,16.64,140100.0,13.6889,13.7384,13.6806,13.7384,140100.0
2010-06-03 14:15:00,16.64,16.66,16.63,16.65,169900.0,13.7384,13.7549,13.7301,13.7467,169900.0
2010-06-03 14:20:00,16.66,16.68,16.64,16.68,210400.0,13.7549,13.7714,13.7384,13.7714,210400.0
2010-06-03 14:25:00,16.68,16.7,16.65,16.65,286700.0,13.7714,13.7879,13.7467,13.7467,286700.0
2010-06-03 14:30:00,16.65,16.68,16.64,16.64,390400.0,13.7467,13.7714,13.7384,13.7384,390400.0
2010-06-03 14:35:00,16.64,16.66,16.64,16.65,325700.0,13.7384,13.7549,13.7384,13.7467,325700.0
2010-06-03 14:40:00,16.64,16.69,16.64,16.68,237800.0,13.7384,13.7797,13.7384,13.7714,237800.0
2010-06-03 14:45:00,16.68,16.69,16.65,16.65,228500.0,13.7714,13.7797,13.7467,13.7467,228500.0
2010-06-03 14:50:00,16.65,16.66,16.64,16.65,193200.0,13.7467,13.7549,13.7384,13.7467,193200.0
2010-06-03 14:55:00,16.64,16.66,16.64,16.65,114900.0,13.7384,13.7549,13.7384,13.7467,114900.0
2010-06-03 15:00:00,16.65,16.7,16.64,16.69,389900.0,13.7467,13.7879,13.7384,13.7797,389900.0
2010-06-03 15:05:00,16.69,16.71,16.67,16.7,579600.0,13.7797,13.7962,13.7632,13.7879,579600.0
2010-06-03 15:10:00,16.7,16.72,16.69,16.71,354700.0,13.7879,13.8045,13.7797,13.7962,354700.0
2010-06-03 15:15:00,16.7,16.7,16.66,16.66,604600.0,13.7879,13.7879,13.7549,13.7549,604600.0
2010-06-03 15:20:00,16.66,16.67,16.63,16.65,1074800.0,13.7549,13.7632,13.7301,13.7467,1074800.0
2010-06-03 15:25:00,16.66,16.72,16.65,16.7,1338500.0,13.7549,13.8045,13.7467,13.7879,1338500.0
2010-06-03 15:30:00,16.71,16.71,16.68,16.71,551200.0,13.7962,13.7962,13.7714,13.7962,551200.0
2010-06-03 15:35:00,16.71,16.73,16.7,16.7,327300.0,13.7962,13.8127,13.7879,13.7879,327300.0
2010-06-03 15:40:00,16.7,16.71,16.7,16.7,188200.0,13.7879,13.7962,13.7879,13.7879,188200.0
2010-06-03 15:45:00,16.7,16.71,16.67,16.67,470600.0,13.7879,13.7962,13.7632,13.7632,470600.0
2010-06-03 15:50:00,16.67,16.71,16.66,16.69,800700.0,13.7632,13.7962,13.7549,13.7797,800700.0
2010-06-03 15:55:00,16.7,16.71,16.69,16.7,1230000.0,13.7879,13.7962,13.7797,13.7879,1230000.0
2010-06-04 09:30:00,16.39,16.49,16.31,16.33,240700.0,13.532,13.6146,13.4659,13.4825,240700.0
2010-06-04 09:35:00,16.33,16.43,16.32,16.41,356100.0,13.4825,13.565,13.4742,13.5485,356100.0
2010-06-04 09:40:00,16.41,16.51,16.39,16.47,334700.0,13.5485,13.6311,13.532,13.598,334700.0
2010-06-04 09:45:00,16.47,16.55,16.44,16.53,466100.0,13.598,13.6641,13.5733,13.6476,466100.0
2010-06-04 09:50:00,16.52,16.58,16.5,16.54,127600.0,13.6393,13.6889,13.6228,13.6558,127600.0
2010-06-04 09:55:00,16.55,16.55,16.48,16.48,170100.0,13.6641,13.6641,13.6063,13.6063,170100.0
2010-06-04 10:00:00,16.47,16.48,16.43,16.47,340200.0,13.598,13.6063,13.565,13.598,340200.0
2010-06-04 10:05:00,16.46,16.5,16.44,16.5,140300.0,13.5898,13.6228,13.5733,13.6228,140300.0
2010-06-04 10:10:00,16.5,16.56,16.49,16.56,85800.0,13.6228,13.6724,13.6146,13.6724,85800.0
2010-06-04 10:15:00,16.57,16.57,16.53,16.54,112200.0,13.6806,13.6806,13.6476,13.6558,112200.0
2010-06-04 10:20:00,16.55,16.58,16.53,16.56,172000.0,13.6641,13.6889,13.6476,13.6724,172000.0
2010-06-04 10:25:00,16.56,16.56,16.52,16.53,118100.0,13.6724,13.6724,13.6393,13.6476,118100.0
2010-06-04 10:30:00,16.53,16.54,16.5,16.52,155300.0,13.6476,13.6558,13.6228,13.6393,155300.0
2010-06-04 10:35:00,16.52,16.55,16.51,16.54,123100.0,13.6393,13.6641,13.6311,13.6558,123100.0
2010-06-04 10:40:00,16.54,16.54,16.52,16.52,74700.0,13.6558,13.6558,13.6393,13.6393,74700.0
2010-06-04 10:45:00,16.52,16.54,16.51,16.52,138300.0,13.6393,13.6558,13.6311,13.6393,138300.0
2010-06-04 10:50:00,16.52,16.54,16.51,16.53,93400.0,13.6393,13.6558,13.6311,13.6476,93400.0
2010-06-04 10:55:00,16.52,16.54,16.51,16.54,98100.0,13.6393,13.6558,13.6311,13.6558,98100.0
2010-06-04 11:00:00,16.53,16.56,16.53,16.55,97800.0,13.6476,13.6724,13.6476,13.6641,97800.0
2010-06-04 11:05:00,16.56,16.59,16.55,16.57,210400.0,13.6724,13.6971,13.6641,13.6806,210400.0
2010-06-04 11:10:00,16.57,16.58,16.51,16.53,274400.0,13.6806,13.6889,13.6311,13.6476,274400.0
2010-06-04 11:15:00,16.53,16.54,16.52,16.53,66000.0,13.6476,13.6558,13.6393,13.6476,66000.0
2010-06-04 11:20:00,16.52,16.53,16.47,16.47,166300.0,13.6393,13.6476,13.598,13.598,166300.0
2010-06-04 11:25:00,16.47,16.47,16.44,16.44,363000.0,13.598,13.598,13.5733,13.5733,363000.0
2010-06-04 11:30:00,16.44,16.46,16.44,16.44,227900.0,13.5733,13.5898,13.5733,13.5733,227900.0
2010-06-04 11:35:00,16.44,16.5,16.42,16.47,271700.0,13.5733,13.6228,13.5568,13.598,271700.0
2010-06-04 11:40:00,16.47,16.48,16.44,16.45,217200.0,13.598,13.6063,13.5733,13.5815,217200.0
2010-06-04 11:45:00,16.45,16.46,16.44,16.46,201300.0,13.5815,13.5898,13.5733,13.5898,201300.0
2010-06-04 11:50:00,16.46,16.47,16.43,16.43,53400.0,13.5898,13.598,13.565,13.565,53400.0
2010-06-04 11:55:00,16.44,16.45,16.4,16.4,120000.0,13.5733,13.5815,13.5403,13.5403,120000.0
2010-06-04 12:00:00,16.4,16.41,16.39,16.39,119000.0,13.5403,13.5485,13.532,13.532,119000.0
2010-06-04 12:05:00,16.39,16.41,16.39,16.41,134200.0,13.532,13.5485,13.532,13.5485,134200.0
2010-06-04 12:10:00,16.4,16.46,16.4,16.45,74500.0,13.5403,13.5898,13.5403,13.5815,74500.0
2010-06-04 12:15:00,16.45,16.47,16.45,16.46,52900.0,13.5815,13.598,13.5815,13.5898,52900.0
2010-06-04 12:20:00,16.46,16.47,16.46,16.46,24500.0,13.5898,13.598,13.5898,13.5898,24500.0
2010-06-04 12:25:00,16.47,16.47,16.44,16.45,87600.0,13.598,13.598,13.5733,13.5815,87600.0
2010-06-04 12:30:00,16.44,16.45,16.42,16.43,54900.0,13.5733,13.5815,13.5568,13.565,54900.0
2010-06-04 12:35:00,16.43,16.45,16.42,16.43,200400.0,13.565,13.5815,13.5568,13.565,200400.0
2010-06-04 12:40:00,16.43,16.44,16.42,16.43,42300.0,13.565,13.5733,13.5568,13.565,42300.0
2010-06-04 12:45:00,16.43,16.44,16.42,16.43,26500.0,13.565,13.5733,13.5568,13.565,26500.0
2010-06-04 12:50:00,16.44,16.46,16.43,16.44,103100.0,13.5733,13.5898,13.565,13.5733,103100.0
2010-06-04 12:55:00,16.45,16.46,16.44,16.45,105500.0,13.5815,13.5898,13.5733,13.5815,105500.0
2010-06-04 13:00:00,16.46,16.46,16.42,16.44,105300.0,13.5898,13.5898,13.5568,13.5733,105300.0
2010-06-04 13:05:00,16.44,16.45,16.42,16.44,171900.0,13.5733,13.5815,13.5568,13.5733,171900.0
2010-06-04 13:10:00,16.44,16.45,16.43,16.43,133700.0,13.5733,13.5815,13.565,13.565,133700.0
2010-06-04 13:15:00,16.43,16.44,16.43,16.44,47100.0,13.565,13.5733,13.565,13.5733,47100.0
2010-06-04 13:20:00,16.43,16.44,16.42,16.43,160800.0,13.565,13.5733,13.5568,13.565,160800.0
2010-06-04 13:25:00,16.42,16.46,16.42,16.45,88100.0,13.5568,13.5898,13.5568,13.5815,88100.0
2010-06-04 13:30:00,16.45,16.47,16.44,16.45,108000.0,13.5815,13.598,13.5733,13.5815,108000.0
2010-06-04 13:35:00,16.45,16.47,16.44,16.45,57900.0,13.5815,13.598,13.5733,13.5815,57900.0
2010-06-04 13:40:00,16.45,16.45,16.43,16.45,67200.0,13.5815,13.5815,13.565,13.5815,67200.0
2010-06-04 13:45:00,16.44,16.45,16.43,16.44,68900.0,13.5733,13.5815,13.565,13.5733,68900.0
2010-06-04 13:50:00,16.45,16.46,16.43,16.43,105600.0,13.5815,13.5898,13.565,13.565,105600.0
2010-06-04 13:55:00,16.43,16.44,16.42,16.44,91400.0,13.565,13.5733,13.5568,13.5733,91400.0
2010-06-04 14:00:00,16.44,16.46,16.44,16.45,119500.0,13.5733,13.5898,13.5733,13.5815,119500.0
2010-06-04 14:05:00,16.46,16.46,16.43,16.44,127700.0,13.5898,13.5898,13.565,13.5733,127700.0
2010-06-04 14:10:00,16.43,16.45,16.43,16.44,108800.0,13.565,13.5815,13.565,13.5733,108800.0
2010-06-04 14:15:00,16.45,16.45,16.43,16.43,25600.0,13.5815,13.5815,13.565,13.565,25600.0
2010-06-04 14:20:00,16.43,16.46,16.43,16.44,56500.0,13.565,13.5898,13.565,13.5733,56500.0
2010-06-04 14:25:00,16.44,16.45,16.4,16.41,84100.0,13.5733,13.5815,13.5403,13.5485,84100.0
2010-06-04 14:30:00,16.41,16.41,16.38,16.38,118900.0,13.5485,13.5485,13.5237,13.5237,118900.0
2010-06-04 14:35:00,16.38,16.41,16.38,16.39,172100.0,13.5237,13.5485,13.5237,13.532,172100.0
2010-06-04 14:40:00,16.39,16.41,16.39,16.4,121800.0,13.532,13.5485,13.532,13.5403,121800.0
2010-06-04 14:45:00,16.4,16.43,16.36,16.36,238300.0,13.5403,13.565,13.5072,13.5072,238300.0
2010-06-04 14:50:00,16.36,16.39,16.29,16.3,521700.0,13.5072,13.532,13.4494,13.4577,521700.0
2010-06-04 14:55:00,16.31,16.34,16.3,16.31,252100.0,13.4659,13.4907,13.4577,13.4659,252100.0
2010-06-04 15:00:00,16.31,16.35,16.31,16.35,172000.0,13.4659,13.499,13.4659,13.499,172000.0
2010-06-04 15:05:00,16.34,16.36,16.33,16.36,252100.0,13.4907,13.5072,13.4825,13.5072,252100.0
2010-06-04 15:10:00,16.36,16.39,16.35,16.38,138800.0,13.5072,13.532,13.499,13.5237,138800.0
2010-06-04 15:15:00,16.38,16.39,16.34,16.37,190300.0,13.5237,13.532,13.4907,13.5155,190300.0
2010-06-04 15:20:00,16.36,16.41,16.36,16.39,477000.0,13.5072,13.5485,13.5072,13.532,477000.0
2010-06-04 15:25:00,16.39,16.4,16.37,16.38,461300.0,13.532,13.5403,13.5155,13.5237,461300.0
2010-06-04 15:30:00,16.37,16.39,16.34,16.34,223400.0,13.5155,13.532,13.4907,13.4907,223400.0
2010-06-04 15:35:00,16.34,16.38,16.33,16.35,284800.0,13.4907,13.5237,13.4825,13.499,284800.0
2010-06-04 15:40:00,16.35,16.36,16.29,16.31,434500.0,13.499,13.5072,13.4494,13.4659,434500.0
2010-06-04 15:45:00,16.32,16.34,16.31,16.33,398400.0,13.4742,13.4907,13.4659,13.4825,398400.0
2010-06-04 15:50:00,16.33,16.34,16.26,16.28,803100.0,13.4825,13.4907,13.4247,13.4412,803100.0
2010-06-04 15:55:00,16.27,16.31,16.26,16.31,1273800.0,13.4329,13.4659,13.4247,13.4659,1273800.0
2010-06-07 09:30:00,16.41,16.49,16.38,16.45,200300.0,13.5485,13.6146,13.5237,13.5815,200300.0
2010-06-07 09:35:00,16.45,16.45,16.4,16.43,357300.0,13.5815,13.5815,13.5403,13.565,357300.0
2010-06-07 09:40:00,16.43,16.43,16.37,16.38,151100.0,13.565,13.565,13.5155,13.5237,151100.0
2010-06-07 09:45:00,16.37,16.41,16.36,16.4,117400.0,13.5155,13.5485,13.5072,13.5403,117400.0
2010-06-07 09:50:00,16.4,16.42,16.37,16.4,124900.0,13.5403,13.5568,13.5155,13.5403,124900.0
2010-06-07 09:55:00,16.4,16.43,16.39,16.4,246000.0,13.5403,13.565,13.532,13.5403,246000.0
2010-06-07 10:00:00,16.4,16.4,16.35,16.38,103100.0,13.5403,13.5403,13.499,13.5237,103100.0
2010-06-07 10:05:00,16.38,16.4,16.36,16.38,204900.0,13.5237,13.5403,13.5072,13.5237,204900.0
2010-06-07 10:10:00,16.38,16.39,16.35,16.36,236900.0,13.5237,13.532,13.499,13.5072,236900.0
2010-06-07 10:15:00,16.35,16.38,16.35,16.35,161600.0,13.499,13.5237,13.499,13.499,161600.0
2010-06-07 10:20:00,16.35,16.36,16.31,16.36,135100.0,13.499,13.5072,13.4659,13.5072,135100.0
2010-06-07 10:25:00,16.36,16.37,16.35,16.36,104400.0,13.5072,13.5155,13.499,13.5072,104400.0
2010-06-07 10:30:00,16.36,16.36,16.31,16.32,122900.0,13.5072,13.5072,13.4659,13.4742,122900.0
2010-06-07 10:35:00,16.32,16.33,16.27,16.28,122600.0,13.4742,13.4825,13.4329,13.4412,122600.0
2010-06-07 10:40:00,16.28,16.28,16.22,16.22,146100.0,13.4412,13.4412,13.3916,13.3916,146100.0
2010-06-07 10:45:00,16.22,16.24,16.2,16.23,75800.0,13.3916,13.4082,13.3751,13.3999,75800.0
2010-06-07 10:50:00,16.22,16.24,16.16,16.17,180700.0,13.3916,13.4082,13.3421,13.3504,180700.0
2010-06-07 10:55:00,16.17,16.17,16.14,16.15,109700.0,13.3504,13.3504,13.3256,13.3338,109700.0
2010-06-07 11:00:00,16.15,16.18,16.14,16.18,219000.0,13.3338,13.3586,13.3256,13.3586,219000.0
2010-06-07 11:05:00,16.18,16.24,16.18,16.24,128000.0,13.3586,13.4082,13.3586,13.4082,128000.0
2010-06-07 11:10:00,16.23,16.24,16.18,16.18,83400.0,13.3999,13.4082,13.3586,13.3586,83400.0
2010-06-07 11:15:00,16.17,16.18,16.16,16.17,75700.0,13.3504,13.3586,13.3421,13.3504,75700.0
2010-06-07 11:20:00,16.17,16.18,16.14,16.14,65900.0,13.3504,13.3586,13.3256,13.3256,65900.0
2010-06-07 11:25:00,16.15,16.22,16.15,16.2,110300.0,13.3338,13.3916,13.3338,13.3751,110300.0
2010-06-07 11:30:00,16.2,16.21,16.18,16.19,73200.0,13.3751,13.3834,13.3586,13.3669,73200.0
2010-06-07 11:35:00,16.19,16.21,16.18,16.2,61300.0,13.3669,13.3834,13.3586,13.3751,61300.0
2010-06-07 11:40:00,16.21,16.24,16.2,16.24,150300.0,13.3834,13.4082,13.3751,13.4082,150300.0
2010-06-07 11:45:00,16.23,16.24,16.22,16.22,83700.0,13.3999,13.4082,13.3916,13.3916,83700.0
2010-06-07 11:50:00,16.22,16.24,16.22,16.22,108100.0,13.3916,13.4082,13.3916,13.3916,108100.0
2010-06-07 11:55:00,16.23,16.25,16.22,16.25,65000.0,13.3999,13.4164,13.3916,13.4164,65000.0
2010-06-07 12:00:00,16.25,16.28,16.24,16.27,108300.0,13.4164,13.4412,13.4082,13.4329,108300.0
2010-06-07 12:05:00,16.27,16.29,16.26,16.27,80100.0,13.4329,13.4494,13.4247,13.4329,80100.0
2010-06-07 12:10:00,16.26,16.26,16.21,16.22,92100.0,13.4247,13.4247,13.3834,13.3916,92100.0
2010-06-07 12:15:00,16.21,16.23,16.21,16.23,169400.0,13.3834,13.3999,13.3834,13.3999,169400.0
2010-06-07 12:20:00,16.22,16.26,16.22,16.26,85900.0,13.3916,13.4247,13.3916,13.4247,85900.0
2010-06-07 12:25:00,16.25,16.26,16.24,16.24,22600.0,13.4164,13.4247,13.4082,13.4082,22600.0
2010-06-07 12:30:00,16.24,16.25,16.24,16.24,3800.0,13.4082,13.4164,13.4082,13.4082,3800.0
2010-06-07 12:35:00,16.24,16.25,16.23,16.24,67500.0,13.4082,13.4164,13.3999,13.4082,67500.0
2010-06-07 12:40:00,16.24,16.25,16.23,16.23,107300.0,13.4082,13.4164,13.3999,13.3999,107300.0
2010-06-07 12:45:00,16.23,16.24,16.2,16.2,95600.0,13.3999,13.4082,13.3751,13.3751,95600.0
2010-06-07 12:50:00,16.2,16.24,16.2,16.23,76300.0,13.3751,13.4082,13.3751,13.3999,76300.0
2010-06-07 12:55:00,16.24,16.24,16.21,16.21,71500.0,13.4082,13.4082,13.3834,13.3834,71500.0
2010-06-07 13:00:00,16.22,16.22,16.2,16.22,62900.0,13.3916,13.3916,13.3751,13.3916,62900.0
2010-06-07 13:05:00,16.23,16.23,16.21,16.23,55200.0,13.3999,13.3999,13.3834,13.3999,55200.0
2010-06-07 13:10:00,16.22,16.24,16.21,16.21,36900.0,13.3916,13.4082,13.3834,13.3834,36900.0
2010-06-07 13:15:00,16.21,16.24,16.21,16.24,46700.0,13.3834,13.4082,13.3834,13.4082,46700.0
2010-06-07 13:20:00,16.24,16.24,16.23,16.23,61700.0,13.4082,13.4082,13.3999,13.3999,61700.0
2010-06-07 13:25:00,16.23,16.24,16.22,16.23,88300.0,13.3999,13.4082,13.3916,13.3999,88300.0
2010-06-07 13:30:00,16.22,16.24,16.21,16.24,229000.0,13.3916,13.4082,13.3834,13.4082,229000.0
2010-06-07 13:35:00,16.24,16.24,16.2,16.2,40200.0,13.4082,13.4082,13.3751,13.3751,40200.0
2010-06-07 13:40:00,16.2,16.22,16.2,16.22,156800.0,13.3751,13.3916,13.3751,13.3916,156800.0
2010-06-07 13:45:00,16.21,16.22,16.16,16.17,151700.0,13.3834,13.3916,13.3421,13.3504,151700.0
2010-06-07 13:50:00,16.17,16.19,16.16,16.18,59700.0,13.3504,13.3669,13.3421,13.3586,59700.0
2010-06-07 13:55:00,16.17,16.17,16.12,16.12,237000.0,13.3504,13.3504,13.3091,13.3091,237000.0
2010-06-07 14:00:00,16.13,16.14,16.11,16.11,286600.0,13.3173,13.3256,13.3008,13.3008,286600.0
2010-06-07 14:05:00,16.11,16.12,16.06,16.07,171800.0,13.3008,13.3091,13.2595,13.2678,171800.0
2010-06-07 14:10:00,16.08,16.1,16.08,16.1,95100.0,13.2761,13.2926,13.2761,13.2926,95100.0
2010-06-07 14:15:00,16.09,16.1,16.04,16.04,328800.0,13.2843,13.2926,13.243,13.243,328800.0
2010-06-07 14:20:00,16.05,16.08,16.03,16.04,134100.0,13.2513,13.2761,13.2348,13.243,134100.0
2010-06-07 14:25:00,16.03,16.08,16.03,16.07,124700.0,13.2348,13.2761,13.2348,13.2678,124700.0
2010-06-07 14:30:00,16.08,16.09,16.02,16.03,68100.0,13.2761,13.2843,13.2265,13.2348,68100.0
2010-06-07 14:35:00,16.02,16.06,16.02,16.05,200600.0,13.2265,13.2595,13.2265,13.2513,200600.0
2010-06-07 14:40:00,16.06,16.06,16.03,16.04,130900.0,13.2595,13.2595,13.2348,13.243,130900.0
2010-06-07 14:45:00,16.04,16.04,15.98,15.98,181200.0,13.243,13.243,13.1935,13.1935,181200.0
2010-06-07 14:50:00,15.99,16.02,15.97,15.98,218300.0,13.2017,13.2265,13.1852,13.1935,218300.0
2010-06-07 14:55:00,15.98,16.02,15.98,16.01,74300.0,13.1935,13.2265,13.1935,13.2183,74300.0
2010-06-07 15:00:00,16.01,16.04,16.0,16.01,172100.0,13.2183,13.243,13.21,13.2183,172100.0
2010-06-07 15:05:00,16.01,16.06,16.01,16.04,245700.0,13.2183,13.2595,13.2183,13.243,245700.0
2010-06-07 15:10:00,16.04,16.05,16.0,16.0,158300.0,13.243,13.2513,13.21,13.21,158300.0
2010-06-07 15:15:00,16.0,16.01,15.95,15.95,281100.0,13.21,13.2183,13.1687,13.1687,281100.0
2010-06-07 15:20:00,15.95,15.95,15.91,15.94,229800.0,13.1687,13.1687,13.1357,13.1605,229800.0
2010-06-07 15:25:00,15.94,15.94,15.88,15.88,121700.0,13.1605,13.1605,13.1109,13.1109,121700.0
2010-06-07 15:30:00,15.88,15.89,15.87,15.89,123700.0,13.1109,13.1192,13.1027,13.1192,123700.0
2010-06-07 15:35:00,15.9,15.94,15.89,15.91,151800.0,13.1274,13.1605,13.1192,13.1357,151800.0
2010-06-07 15:40:00,15.91,15.92,15.84,15.87,328300.0,13.1357,13.144,13.0779,13.1027,328300.0
2010-06-07 15:45:00,15.88,15.92,15.87,15.9,264200.0,13.1109,13.144,13.1027,13.1274,264200.0
2010-06-07 15:50:00,15.89,15.94,15.89,15.9,447300.0,13.1192,13.1605,13.1192,13.1274,447300.0
2010-06-07 15:55:00,15.89,15.92,15.88,15.89,820000.0,13.1192,13.144,13.1109,13.1192,820000.0
2010-06-08 09:30:00,15.94,16.14,15.93,15.99,101800.0,13.1605,13.3256,13.1522,13.2017,101800.0
2010-06-08 09:35:00,15.99,16.02,15.95,15.97,67500.0,13.2017,13.2265,13.1687,13.1852,67500.0
2010-06-08 09:40:00,15.98,16.01,15.95,16.0,284500.0,13.1935,13.2183,13.1687,13.21,284500.0
2010-06-08 09:45:00,15.99,15.99,15.94,15.97,136900.0,13.2017,13.2017,13.1605,13.1852,136900.0
2010-06-08 09:50:00,15.97,15.97,15.86,15.9,139500.0,13.1852,13.1852,13.0944,13.1274,139500.0
2010-06-08 09:55:00,15.9,15.92,15.84,15.86,170600.0,13.1274,13.144,13.0779,13.0944,170600.0
2010-06-08 10:00:00,15.86,15.99,15.86,15.98,150000.0,13.0944,13.2017,13.0944,13.1935,150000.0
2010-06-08 10:05:00,15.99,16.0,15.9,15.91,102500.0,13.2017,13.21,13.1274,13.1357,102500.0
2010-06-08 10:10:00,15.92,15.94,15.87,15.88,167600.0,13.144,13.1605,13.1027,13.1109,167600.0
2010-06-08 10:15:00,15.87,15.87,15.79,15.8,151000.0,13.1027,13.1027,13.0366,13.0449,151000.0
2010-06-08 10:20:00,15.8,15.84,15.79,15.82,84000.0,13.0449,13.0779,13.0366,13.0614,84000.0
2010-06-08 10:25:00,15.81,15.88,15.78,15.85,135100.0,13.0531,13.1109,13.0284,13.0862,135100.0
2010-06-08 10:30:00,15.85,15.85,15.79,15.8,85000.0,13.0862,13.0862,13.0366,13.0449,85000.0
2010-06-08 10:35:00,15.8,15.81,15.73,15.73,119000.0,13.0449,13.0531,12.9871,12.9871,119000.0
2010-06-08 10:40:00,15.72,15.75,15.7,15.71,223100.0,12.9788,13.0036,12.9623,12.9706,223100.0
2010-06-08 10:45:00,15.71,15.71,15.66,15.69,97000.0,12.9706,12.9706,12.9293,12.9541,97000.0
2010-06-08 10:50:00,15.69,15.71,15.66,15.7,142600.0,12.9541,12.9706,12.9293,12.9623,142600.0
2010-06-08 10:55:00,15.7,15.74,15.69,15.73,109700.0,12.9623,12.9953,12.9541,12.9871,109700.0
2010-06-08 11:00:00,15.72,15.75,15.7,15.7,128500.0,12.9788,13.0036,12.9623,12.9623,128500.0
2010-06-08 11:05:00,15.7,15.72,15.64,15.67,142600.0,12.9623,12.9788,12.9128,12.9375,142600.0
2010-06-08 11:10:00,15.67,15.68,15.62,15.64,197000.0,12.9375,12.9458,12.8963,12.9128,197000.0
2010-06-08 11:15:00,15.64,15.72,15.64,15.72,287300.0,12.9128,12.9788,12.9128,12.9788,287300.0
2010-06-08 11:20:00,15.72,15.81,15.72,15.8,147700.0,12.9788,13.0531,12.9788,13.0449,147700.0
2010-06-08 11:25:00,15.81,15.84,15.77,15.77,159600.0,13.0531,13.0779,13.0201,13.0201,159600.0
2010-06-08 11:30:00,15.77,15.83,15.77,15.81,153500.0,13.0201,13.0696,13.0201,13.0531,153500.0
2010-06-08 11:35:00,15.81,15.85,15.79,15.83,152300.0,13.0531,13.0862,13.0366,13.0696,152300.0
2010-06-08 11:40:00,15.83,15.83,15.78,15.78,52000.0,13.0696,13.0696,13.0284,13.0284,52000.0
2010-06-08 11:45:00,15.78,15.82,15.77,15.81,87100.0,13.0284,13.0614,13.0201,13.0531,87100.0
2010-06-08 11:50:00,15.81,15.84,15.8,15.8,77100.0,13.0531,13.0779,13.0449,13.0449,77100.0
2010-06-08 11:55:00,15.81,15.83,15.79,15.8,125100.0,13.0531,13.0696,13.0366,13.0449,125100.0
2010-06-08 12:00:00,15.81,15.82,15.77,15.78,155300.0,13.0531,13.0614,13.0201,13.0284,155300.0
2010-06-08 12:05:00,15.77,15.79,15.76,15.77,44800.0,13.0201,13.0366,13.0119,13.0201,44800.0
2010-06-08 12:10:00,15.76,15.8,15.76,15.8,100100.0,13.0119,13.0449,13.0119,13.0449,100100.0
2010-06-08 12:15:00,15.8,15.81,15.77,15.78,94700.0,13.0449,13.0531,13.0201,13.0284,94700.0
2010-06-08 12:20:00,15.79,15.79,15.76,15.76,27300.0,13.0366,13.0366,13.0119,13.0119,27300.0
2010-06-08 12:25:00,15.77,15.78,15.76,15.76,53100.0,13.0201,13.0284,13.0119,13.0119,53100.0
2010-06-08 12:30:00,15.76,15.78,15.76,15.77,27600.0,13.0119,13.0284,13.0119,13.0201,27600.0
2010-06-08 12:35:00,15.77,15.8,15.77,15.8,63000.0,13.0201,13.0449,13.0201,13.0449,63000.0
2010-06-08 12:40:00,15.81,15.84,15.81,15.82,69300.0,13.0531,13.0779,13.0531,13.0614,69300.0
2010-06-08 12:45:00,15.82,15.82,15.78,15.79,102100.0,13.0614,13.0614,13.0284,13.0366,102100.0
2010-06-08 12:50:00,15.79,15.81,15.78,15.8,79400.0,13.0366,13.0531,13.0284,13.0449,79400.0
2010-06-08 12:55:00,15.8,15.82,15.79,15.81,51300.0,13.0449,13.0614,13.0366,13.0531,51300.0
2010-06-08 13:00:00,15.81,15.82,15.79,15.79,54400.0,13.0531,13.0614,13.0366,13.0366,54400.0
2010-06-08 13:05:00,15.79,15.8,15.76,15.77,44300.0,13.0366,13.0449,13.0119,13.0201,44300.0
2010-06-08 13:10:00,15.76,15.77,15.73,15.74,86800.0,13.0119,13.0201,12.9871,12.9953,86800.0
2010-06-08 13:15:00,15.73,15.77,15.71,15.77,161700.0,12.9871,13.0201,12.9706,13.0201,161700.0
2010-06-08 13:20:00,15.76,15.77,15.74,15.74,44600.0,13.0119,13.0201,12.9953,12.9953,44600.0
2010-06-08 13:25:00,15.74,15.76,15.73,15.74,83600.0,12.9953,13.0119,12.9871,12.9953,83600.0
2010-06-08 13:30:00,15.73,15.75,15.67,15.67,110200.0,12.9871,13.0036,12.9375,12.9375,110200.0
2010-06-08 13:35:00,15.67,15.69,15.66,15.69,140800.0,12.9375,12.9541,12.9293,12.9541,140800.0
2010-06-08 13:40:00,15.69,15.7,15.66,15.67,195400.0,12.9541,12.9623,12.9293,12.9375,195400.0
2010-06-08 13:45:00,15.67,15.67,15.62,15.62,73000.0,12.9375,12.9375,12.8963,12.8963,73000.0
2010-06-08 13:50:00,15.62,15.65,15.61,15.61,193600.0,12.8963,12.921,12.888,12.888,193600.0
2010-06-08 13:55:00,15.61,15.65,15.59,15.65,130000.0,12.888,12.921,12.8715,12.921,130000.0
2010-06-08 14:00:00,15.65,15.68,15.65,15.68,113800.0,12.921,12.9458,12.921,12.9458,113800.0
2010-06-08 14:05:00,15.68,15.68,15.66,15.67,67200.0,12.9458,12.9458,12.9293,12.9375,67200.0
2010-06-08 14:10:00,15.66,15.67,15.62,15.66,130900.0,12.9293,12.9375,12.8963,12.9293,130900.0
2010-06-08 14:15:00,15.65,15.69,15.64,15.69,72200.0,12.921,12.9541,12.9128,12.9541,72200.0
2010-06-08 14:20:00,15.69,15.77,15.69,15.77,134000.0,12.9541,13.0201,12.9541,13.0201,134000.0
2010-06-08 14:25:00,15.77,15.78,15.75,15.75,114600.0,13.0201,13.0284,13.0036,13.0036,114600.0
2010-06-08 14:30:00,15.76,15.81,15.76,15.8,116900.0,13.0119,13.0531,13.0119,13.0449,116900.0
2010-06-08 14:35:00,15.8,15.83,15.78,15.8,94700.0,13.0449,13.0696,13.0284,13.0449,94700.0
2010-06-08 14:40:00,15.8,15.84,15.79,15.84,130300.0,13.0449,13.0779,13.0366,13.0779,130300.0
2010-06-08 14:45:00,15.84,15.84,15.8,15.81,86200.0,13.0779,13.0779,13.0449,13.0531,86200.0
2010-06-08 14:50:00,15.81,15.81,15.78,15.78,79300.0,13.0531,13.0531,13.0284,13.0284,79300.0
2010-06-08 14:55:00,15.78,15.81,15.74,15.74,120500.0,13.0284,13.0531,12.9953,12.9953,120500.0
2010-06-08 15:00:00,15.75,15.77,15.73,15.76,196000.0,13.0036,13.0201,12.9871,13.0119,196000.0
2010-06-08 15:05:00,15.76,15.8,15.76,15.78,145600.0,13.0119,13.0449,13.0119,13.0284,145600.0
2010-06-08 15:10:00,15.79,15.8,15.76,15.76,124400.0,13.0366,13.0449,13.0119,13.0119,124400.0
2010-06-08 15:15:00,15.76,15.76,15.73,15.74,212300.0,13.0119,13.0119,12.9871,12.9953,212300.0
2010-06-08 15:20:00,15.74,15.8,15.74,15.79,71500.0,12.9953,13.0449,12.9953,13.0366,71500.0
2010-06-08 15:25:00,15.79,15.86,15.79,15.86,126600.0,13.0366,13.0944,13.0366,13.0944,126600.0
2010-06-08 15:30:00,15.86,15.92,15.85,15.88,273100.0,13.0944,13.144,13.0862,13.1109,273100.0
2010-06-08 15:35:00,15.87,15.96,15.86,15.94,245200.0,13.1027,13.177,13.0944,13.1605,245200.0
2010-06-08 15:40:00,15.95,15.97,15.92,15.97,207600.0,13.1687,13.1852,13.144,13.1852,207600.0
2010-06-08 15:45:00,15.97,15.97,15.93,15.93,192600.0,13.1852,13.1852,13.1522,13.1522,192600.0
2010-06-08 15:50:00,15.94,16.0,15.93,15.97,361500.0,13.1605,13.21,13.1522,13.1852,361500.0
2010-06-08 15:55:00,15.97,16.02,15.96,16.0,681400.0,13.1852,13.2265,13.177,13.21,681400.0
2010-06-09 09:30:00,16.06,16.18,16.02,16.13,217500.0,13.2595,13.3586,13.2265,13.3173,217500.0
2010-06-09 09:35:00,16.13,16.14,15.94,15.95,128900.0,13.3173,13.3256,13.1605,13.1687,128900.0
2010-06-09 09:40:00,15.95,15.98,15.91,15.94,135400.0,13.1687,13.1935,13.1357,13.1605,135400.0
2010-06-09 09:45:00,15.94,15.94,15.91,15.93,79400.0,13.1605,13.1605,13.1357,13.1522,79400.0
2010-06-09 09:50:00,15.92,15.95,15.91,15.91,136000.0,13.144,13.1687,13.1357,13.1357,136000.0
2010-06-09 09:55:00,15.91,15.93,15.89,15.9,145400.0,13.1357,13.1522,13.1192,13.1274,145400.0
2010-06-09 10:00:00,15.9,15.93,15.85,15.87,186000.0,13.1274,13.1522,13.0862,13.1027,186000.0
2010-06-09 10:05:00,15.87,15.88,15.81,15.82,124500.0,13.1027,13.1109,13.0531,13.0614,124500.0
2010-06-09 10:10:00,15.82,15.85,15.8,15.84,78800.0,13.0614,13.0862,13.0449,13.0779,78800.0
2010-06-09 10:15:00,15.84,15.89,15.83,15.87,90700.0,13.0779,13.1192,13.0696,13.1027,90700.0
2010-06-09 10:20:00,15.87,15.89,15.85,15.87,117500.0,13.1027,13.1192,13.0862,13.1027,117500.0
2010-06-09 10:25:00,15.87,15.87,15.82,15.82,116700.0,13.1027,13.1027,13.0614,13.0614,116700.0
2010-06-09 10:30:00,15.82,15.82,15.76,15.8,369200.0,13.0614,13.0614,13.0119,13.0449,369200.0
2010-06-09 10:35:00,15.8,15.8,15.73,15.74,255400.0,13.0449,13.0449,12.9871,12.9953,255400.0
2010-06-09 10:40:00,15.74,15.76,15.73,15.75,89100.0,12.9953,13.0119,12.9871,13.0036,89100.0
2010-06-09 10:45:00,15.75,15.81,15.75,15.81,137000.0,13.0036,13.0531,13.0036,13.0531,137000.0
2010-06-09 10:50:00,15.8,15.86,15.8,15.83,353900.0,13.0449,13.0944,13.0449,13.0696,353900.0
2010-06-09 10:55:00,15.84,15.84,15.81,15.83,104400.0,13.0779,13.0779,13.0531,13.0696,104400.0
2010-06-09 11:00:00,15.83,15.89,15.81,15.88,99500.0,13.0696,13.1192,13.0531,13.1109,99500.0
2010-06-09 11:05:00,15.89,15.98,15.89,15.94,265900.0,13.1192,13.1935,13.1192,13.1605,265900.0
2010-06-09 11:10:00,15.94,15.95,15.86,15.89,187300.0,13.1605,13.1687,13.0944,13.1192,187300.0
2010-06-09 11:15:00,15.89,15.9,15.86,15.89,145300.0,13.1192,13.1274,13.0944,13.1192,145300.0
2010-06-09 11:20:00,15.89,15.94,15.88,15.93,61500.0,13.1192,13.1605,13.1109,13.1522,61500.0
2010-06-09 11:25:00,15.93,16.01,15.92,16.0,75400.0,13.1522,13.2183,13.144,13.21,75400.0
2010-06-09 11:30:00,16.0,16.0,15.97,15.97,132500.0,13.21,13.21,13.1852,13.1852,132500.0
2010-06-09 11:35:00,15.98,15.99,15.97,15.98,47900.0,13.1935,13.2017,13.1852,13.1935,47900.0
2010-06-09 11:40:00,15.98,15.99,15.96,15.96,41700.0,13.1935,13.2017,13.177,13.177,41700.0
2010-06-09 11:45:00,15.96,15.98,15.95,15.98,68800.0,13.177,13.1935,13.1687,13.1935,68800.0
2010-06-09 11:50:00,15.98,15.99,15.96,15.99,147900.0,13.1935,13.2017,13.177,13.2017,147900.0
2010-06-09 11:55:00,15.99,15.99,15.96,15.97,105900.0,13.2017,13.2017,13.177,13.1852,105900.0
2010-06-09 12:00:00,15.97,15.98,15.96,15.98,53900.0,13.1852,13.1935,13.177,13.1935,53900.0
2010-06-09 12:05:00,15.97,15.98,15.95,15.97,56000.0,13.1852,13.1935,13.1687,13.1852,56000.0
2010-06-09 12:10:00,15.98,15.98,15.97,15.97,13700.0,13.1935,13.1935,13.1852,13.1852,13700.0
2010-06-09 12:15:00,15.97,15.98,15.97,15.97,11200.0,13.1852,13.1935,13.1852,13.1852,11200.0
2010-06-09 12:20:00,15.97,15.98,15.96,15.96,31500.0,13.1852,13.1935,13.177,13.177,31500.0
2010-06-09 12:25:00,15.96,15.97,15.95,15.95,30400.0,13.177,13.1852,13.1687,13.1687,30400.0
2010-06-09 12:30:00,15.96,15.96,15.94,15.94,24400.0,13.177,13.177,13.1605,13.1605,24400.0
2010-06-09 12:35:00,15.94,15.95,15.93,15.93,41100.0,13.1605,13.1687,13.1522,13.1522,41100.0
2010-06-09 12:40:00,15.93,15.94,15.92,15.92,21900.0,13.1522,13.1605,13.144,13.144,21900.0
2010-06-09 12:45:00,15.93,15.93,15.92,15.92,30500.0,13.1522,13.1522,13.144,13.144,30500.0
2010-06-09 12:50:00,15.92,15.95,15.92,15.95,29700.0,13.144,13.1687,13.144,13.1687,29700.0
2010-06-09 12:55:00,15.94,15.95,15.93,15.93,20200.0,13.1605,13.1687,13.1522,13.1522,20200.0
2010-06-09 13:00:00,15.93,15.94,15.88,15.91,228200.0,13.1522,13.1605,13.1109,13.1357,228200.0
2010-06-09 13:05:00,15.91,15.93,15.9,15.92,25600.0,13.1357,13.1522,13.1274,13.144,25600.0
2010-06-09 13:10:00,15.92,15.92,15.91,15.91,33200.0,13.144,13.144,13.1357,13.1357,33200.0
2010-06-09 13:15:00,15.91,15.94,15.91,15.93,38000.0,13.1357,13.1605,13.1357,13.1522,38000.0
2010-06-09 13:20:00,15.94,15.94,15.92,15.92,39400.0,13.1605,13.1605,13.144,13.144,39400.0
2010-06-09 13:25:00,15.92,15.94,15.9,15.9,212900.0,13.144,13.1605,13.1274,13.1274,212900.0
2010-06-09 13:30:00,15.9,15.92,15.9,15.9,92600.0,13.1274,13.144,13.1274,13.1274,92600.0
2010-06-09 13:35:00,15.9,15.92,15.9,15.91,86000.0,13.1274,13.144,13.1274,13.1357,86000.0
2010-06-09 13:40:00,15.91,15.92,15.9,15.92,57200.0,13.1357,13.144,13.1274,13.144,57200.0
2010-06-09 13:45:00,15.92,15.94,15.9,15.91,78800.0,13.144,13.1605,13.1274,13.1357,78800.0
2010-06-09 13:50:00,15.9,15.91,15.9,15.9,20100.0,13.1274,13.1357,13.1274,13.1274,20100.0
2010-06-09 13:55:00,15.9,15.91,15.87,15.88,127600.0,13.1274,13.1357,13.1027,13.1109,127600.0
2010-06-09 14:00:00,15.89,15.9,15.85,15.85,97800.0,13.1192,13.1274,13.0862,13.0862,97800.0
2010-06-09 14:05:00,15.85,15.85,15.82,15.83,186200.0,13.0862,13.0862,13.0614,13.0696,186200.0
2010-06-09 14:10:00,15.83,15.85,15.82,15.84,119600.0,13.0696,13.0862,13.0614,13.0779,119600.0
2010-06-09 14:15:00,15.85,15.88,15.85,15.85,75700.0,13.0862,13.1109,13.0862,13.0862,75700.0
2010-06-09 14:20:00,15.86,15.86,15.82,15.85,145400.0,13.0944,13.0944,13.0614,13.0862,145400.0
2010-06-09 14:25:00,15.84,15.89,15.83,15.89,58000.0,13.0779,13.1192,13.0696,13.1192,58000.0
2010-06-09 14:30:00,15.89,15.9,15.87,15.87,47100.0,13.1192,13.1274,13.1027,13.1027,47100.0
2010-06-09 14:35:00,15.87,15.9,15.87,15.88,99100.0,13.1027,13.1274,13.1027,13.1109,99100.0
2010-06-09 14:40:00,15.89,15.89,15.86,15.86,34300.0,13.1192,13.1192,13.0944,13.0944,34300.0
2010-06-09 14:45:00,15.86,15.87,15.81,15.82,85000.0,13.0944,13.1027,13.0531,13.0614,85000.0
2010-06-09 14:50:00,15.82,15.82,15.8,15.81,152100.0,13.0614,13.0614,13.0449,13.0531,152100.0
2010-06-09 14:55:00,15.82,15.82,15.76,15.76,84400.0,13.0614,13.0614,13.0119,13.0119,84400.0
2010-06-09 15:00:00,15.77,15.79,15.75,15.78,115300.0,13.0201,13.0366,13.0036,13.0284,115300.0
2010-06-09 15:05:00,15.78,15.81,15.77,15.8,86300.0,13.0284,13.0531,13.0201,13.0449,86300.0
2010-06-09 15:10:00,15.8,15.81,15.74,15.74,112400.0,13.0449,13.0531,12.9953,12.9953,112400.0
2010-06-09 15:15:00,15.75,15.77,15.72,15.74,147100.0,13.0036,13.0201,12.9788,12.9953,147100.0
2010-06-09 15:20:00,15.73,15.74,15.69,15.74,165400.0,12.9871,12.9953,12.9541,12.9953,165400.0
2010-06-09 15:25:00,15.74,15.78,15.74,15.78,82600.0,12.9953,13.0284,12.9953,13.0284,82600.0
2010-06-09 15:30:00,15.77,15.77,15.73,15.73,349900.0,13.0201,13.0201,12.9871,12.9871,349900.0
2010-06-09 15:35:00,15.73,15.75,15.69,15.7,191100.0,12.9871,13.0036,12.9541,12.9623,191100.0
2010-06-09 15:40:00,15.71,15.73,15.68,15.69,333400.0,12.9706,12.9871,12.9458,12.9541,333400.0
2010-06-09 15:45:00,15.7,15.71,15.65,15.68,276900.0,12.9623,12.9706,12.921,12.9458,276900.0
2010-06-09 15:50:00,15.69,15.7,15.66,15.68,288200.0,12.9541,12.9623,12.9293,12.9458,288200.0
2010-06-09 15:55:00,15.69,15.74,15.67,15.73,870900.0,12.9541,12.9953,12.9375,12.9871,870900.0
2010-06-10 09:30:00,15.9,15.97,15.89,15.97,127300.0,13.1274,13.1852,13.1192,13.1852,127300.0
2010-06-10 09:35:00,15.96,15.97,15.91,15.92,41900.0,13.177,13.1852,13.1357,13.144,41900.0
2010-06-10 09:40:00,15.92,16.06,15.91,16.04,142000.0,13.144,13.2595,13.1357,13.243,142000.0
2010-06-10 09:45:00,16.05,16.05,16.0,16.02,62500.0,13.2513,13.2513,13.21,13.2265,62500.0
2010-06-10 09:50:00,16.02,16.11,16.01,16.05,102800.0,13.2265,13.3008,13.2183,13.2513,102800.0
2010-06-10 09:55:00,16.05,16.06,16.03,16.05,49800.0,13.2513,13.2595,13.2348,13.2513,49800.0
2010-06-10 10:00:00,16.06,16.11,16.05,16.08,106400.0,13.2595,13.3008,13.2513,13.2761,106400.0
2010-06-10 10:05:00,16.08,16.1,16.05,16.05,185300.0,13.2761,13.2926,13.2513,13.2513,185300.0
2010-06-10 10:10:00,16.06,16.06,16.01,16.03,67400.0,13.2595,13.2595,13.2183,13.2348,67400.0
2010-06-10 10:15:00,16.02,16.07,16.02,16.05,149000.0,13.2265,13.2678,13.2265,13.2513,149000.0
2010-06-10 10:20:00,16.04,16.06,16.04,16.05,200700.0,13.243,13.2595,13.243,13.2513,200700.0
2010-06-10 10:25:00,16.06,16.06,16.04,16.05,140700.0,13.2595,13.2595,13.243,13.2513,140700.0
2010-06-10 10:30:00,16.06,16.07,16.05,16.07,29900.0,13.2595,13.2678,13.2513,13.2678,29900.0
2010-06-10 10:35:00,16.07,16.07,16.03,16.03,44300.0,13.2678,13.2678,13.2348,13.2348,44300.0
2010-06-10 10:40:00,16.03,16.04,16.01,16.03,89100.0,13.2348,13.243,13.2183,13.2348,89100.0
2010-06-10 10:45:00,16.02,16.03,16.01,16.03,97200.0,13.2265,13.2348,13.2183,13.2348,97200.0
2010-06-10 10:50:00,16.02,16.03,16.01,16.02,47000.0,13.2265,13.2348,13.2183,13.2265,47000.0
2010-06-10 10:55:00,16.03,16.03,16.0,16.0,132500.0,13.2348,13.2348,13.21,13.21,132500.0
2010-06-10 11:00:00,16.0,16.02,16.0,16.01,158700.0,13.21,13.2265,13.21,13.2183,158700.0
2010-06-10 11:05:00,16.01,16.02,15.99,15.99,51100.0,13.2183,13.2265,13.2017,13.2017,51100.0
2010-06-10 11:10:00,16.0,16.04,16.0,16.01,134000.0,13.21,13.243,13.21,13.2183,134000.0
2010-06-10 11:15:00,16.01,16.02,16.0,16.0,46000.0,13.2183,13.2265,13.21,13.21,46000.0
2010-06-10 11:20:00,16.01,16.01,16.0,16.0,16700.0,13.2183,13.2183,13.21,13.21,16700.0
2010-06-10 11:25:00,16.0,16.0,15.95,15.95,105400.0,13.21,13.21,13.1687,13.1687,105400.0
2010-06-10 11:30:00,15.95,16.01,15.95,15.99,115000.0,13.1687,13.2183,13.1687,13.2017,115000.0
2010-06-10 11:35:00,15.99,16.0,15.97,15.99,35000.0,13.2017,13.21,13.1852,13.2017,35000.0
2010-06-10 11:40:00,15.99,16.0,15.97,15.98,44200.0,13.2017,13.21,13.1852,13.1935,44200.0
2010-06-10 11:45:00,15.98,15.99,15.94,15.95,69800.0,13.1935,13.2017,13.1605,13.1687,69800.0
2010-06-10 11:50:00,15.95,16.01,15.95,16.0,194000.0,13.1687,13.2183,13.1687,13.21,194000.0
2010-06-10 11:55:00,15.99,16.0,15.98,15.98,32900.0,13.2017,13.21,13.1935,13.1935,32900.0
2010-06-10 12:00:00,15.99,15.99,15.93,15.93,67900.0,13.2017,13.2017,13.1522,13.1522,67900.0
2010-06-10 12:05:00,15.93,15.94,15.9,15.9,62100.0,13.1522,13.1605,13.1274,13.1274,62100.0
2010-06-10 12:10:00,15.9,15.92,15.87,15.87,154000.0,13.1274,13.144,13.1027,13.1027,154000.0
2010-06-10 12:15:00,15.87,15.89,15.85,15.85,105200.0,13.1027,13.1192,13.0862,13.0862,105200.0
2010-06-10 12:20:00,15.85,15.89,15.85,15.88,53800.0,13.0862,13.1192,13.0862,13.1109,53800.0
2010-06-10 12:25:00,15.87,15.9,15.86,15.9,141800.0,13.1027,13.1274,13.0944,13.1274,141800.0
2010-06-10 12:30:00,15.9,15.94,15.89,15.9,108500.0,13.1274,13.1605,13.1192,13.1274,108500.0
2010-06-10 12:35:00,15.89,15.9,15.85,15.86,120700.0,13.1192,13.1274,13.0862,13.0944,120700.0
2010-06-10 12:40:00,15.86,15.88,15.83,15.83,90900.0,13.0944,13.1109,13.0696,13.0696,90900.0
2010-06-10 12:45:00,15.83,15.84,15.81,15.84,192400.0,13.0696,13.0779,13.0531,13.0779,192400.0
2010-06-10 12:50:00,15.84,15.88,15.83,15.88,90100.0,13.0779,13.1109,13.0696,13.1109,90100.0
2010-06-10 12:55:00,15.87,15.88,15.85,15.87,38700.0,13.1027,13.1109,13.0862,13.1027,38700.0
2010-06-10 13:00:00,15.86,15.87,15.83,15.83,92000.0,13.0944,13.1027,13.0696,13.0696,92000.0
2010-06-10 13:05:00,15.83,15.87,15.81,15.87,153600.0,13.0696,13.1027,13.0531,13.1027,153600.0
2010-06-10 13:10:00,15.87,15.9,15.86,15.89,46500.0,13.1027,13.1274,13.0944,13.1192,46500.0
2010-06-10 13:15:00,15.89,15.89,15.82,15.83,109600.0,13.1192,13.1192,13.0614,13.0696,109600.0
2010-06-10 13:20:00,15.84,15.85,15.82,15.85,55800.0,13.0779,13.0862,13.0614,13.0862,55800.0
2010-06-10 13:25:00,15.85,15.89,15.85,15.89,106100.0,13.0862,13.1192,13.0862,13.1192,106100.0
2010-06-10 13:30:00,15.89,15.95,15.89,15.95,62300.0,13.1192,13.1687,13.1192,13.1687,62300.0
2010-06-10 13:35:00,15.95,15.98,15.94,15.97,66300.0,13.1687,13.1935,13.1605,13.1852,66300.0
2010-06-10 13:40:00,15.98,15.98,15.94,15.94,49300.0,13.1935,13.1935,13.1605,13.1605,49300.0
2010-06-10 13:45:00,15.94,15.97,15.94,15.95,177500.0,13.1605,13.1852,13.1605,13.1687,177500.0
2010-06-10 13:50:00,15.95,15.96,15.91,15.91,179100.0,13.1687,13.177,13.1357,13.1357,179100.0
2010-06-10 13:55:00,15.92,15.93,15.91,15.93,104200.0,13.144,13.1522,13.1357,13.1522,104200.0
2010-06-10 14:00:00,15.93,15.95,15.92,15.94,38500.0,13.1522,13.1687,13.144,13.1605,38500.0
2010-06-10 14:05:00,15.94,15.95,15.93,15.94,39200.0,13.1605,13.1687,13.1522,13.1605,39200.0
2010-06-10 14:10:00,15.94,15.94,15.93,15.94,23100.0,13.1605,13.1605,13.1522,13.1605,23100.0
2010-06-10 14:15:00,15.93,15.95,15.93,15.93,93900.0,13.1522,13.1687,13.1522,13.1522,93900.0
2010-06-10 14:20:00,15.93,15.95,15.92,15.93,184100.0,13.1522,13.1687,13.144,13.1522,184100.0
2010-06-10 14:25:00,15.94,15.94,15.93,15.94,151300.0,13.1605,13.1605,13.1522,13.1605,151300.0
2010-06-10 14:30:00,15.94,15.96,15.93,15.93,320100.0,13.1605,13.177,13.1522,13.1522,320100.0
2010-06-10 14:35:00,15.94,15.95,15.93,15.95,149600.0,13.1605,13.1687,13.1522,13.1687,149600.0
2010-06-10 14:40:00,15.94,15.96,15.94,15.95,188800.0,13.1605,13.177,13.1605,13.1687,188800.0
2010-06-10 14:45:00,15.95,15.97,15.94,15.96,169500.0,13.1687,13.1852,13.1605,13.177,169500.0
2010-06-10 14:50:00,15.96,16.0,15.96,15.99,227800.0,13.177,13.21,13.177,13.2017,227800.0
2010-06-10 14:55:00,15.99,15.99,15.96,15.96,209600.0,13.2017,13.2017,13.177,13.177,209600.0
2010-06-10 15:00:00,15.96,15.96,15.93,15.94,491400.0,13.177,13.177,13.1522,13.1605,491400.0
2010-06-10 15:05:00,15.95,15.95,15.94,15.94,168200.0,13.1687,13.1687,13.1605,13.1605,168200.0
2010-06-10 15:10:00,15.95,15.95,15.93,15.93,137300.0,13.1687,13.1687,13.1522,13.1522,137300.0
2010-06-10 15:15:00,15.93,15.98,15.91,15.95,602400.0,13.1522,13.1935,13.1357,13.1687,602400.0
2010-06-10 15:20:00,15.95,15.96,15.94,15.94,360200.0,13.1687,13.177,13.1605,13.1605,360200.0
2010-06-10 15:25:00,15.94,15.97,15.94,15.94,320700.0,13.1605,13.1852,13.1605,13.1605,320700.0
2010-06-10 15:30:00,15.95,16.01,15.94,16.01,405800.0,13.1687,13.2183,13.1605,13.2183,405800.0
2010-06-10 15:35:00,16.0,16.01,15.98,15.98,298400.0,13.21,13.2183,13.1935,13.1935,298400.0
2010-06-10 15:40:00,15.98,16.03,15.98,16.03,213700.0,13.1935,13.2348,13.1935,13.2348,213700.0
2010-06-10 15:45:00,16.03,16.07,16.01,16.07,617100.0,13.2348,13.2678,13.2183,13.2678,617100.0
2010-06-10 15:50:00,16.07,16.11,16.06,16.11,551200.0,13.2678,13.3008,13.2595,13.3008,551200.0
2010-06-10 15:55:00,16.11,16.14,16.1,16.14,890200.0,13.3008,13.3256,13.2926,13.3256,890200.0
2010-06-11 09:30:00,15.95,16.03,15.89,16.0,197600.0,13.1687,13.2348,13.1192,13.21,197600.0
2010-06-11 09:35:00,16.01,16.03,16.0,16.01,155500.0,13.2183,13.2348,13.21,13.2183,155500.0
2010-06-11 09:40:00,16.01,16.06,16.01,16.04,167600.0,13.2183,13.2595,13.2183,13.243,167600.0
2010-06-11 09:45:00,16.03,16.05,15.97,15.98,161200.0,13.2348,13.2513,13.1852,13.1935,161200.0
2010-06-11 09:50:00,15.98,16.0,15.98,16.0,73600.0,13.1935,13.21,13.1935,13.21,73600.0
2010-06-11 09:55:00,16.0,16.06,16.0,16.06,207100.0,13.21,13.2595,13.21,13.2595,207100.0
2010-06-11 10:00:00,16.06,16.08,16.03,16.07,153100.0,13.2595,13.2761,13.2348,13.2678,153100.0
2010-06-11 10:05:00,16.08,16.12,16.02,16.1,212100.0,13.2761,13.3091,13.2265,13.2926,212100.0
2010-06-11 10:10:00,16.1,16.12,16.01,16.01,136700.0,13.2926,13.3091,13.2183,13.2183,136700.0
2010-06-11 10:15:00,16.01,16.05,16.01,16.04,59100.0,13.2183,13.2513,13.2183,13.243,59100.0
2010-06-11 10:20:00,16.04,16.07,16.03,16.06,49600.0,13.243,13.2678,13.2348,13.2595,49600.0
2010-06-11 10:25:00,16.05,16.06,16.04,16.04,40200.0,13.2513,13.2595,13.243,13.243,40200.0
2010-06-11 10:30:00,16.05,16.07,16.02,16.04,69800.0,13.2513,13.2678,13.2265,13.243,69800.0
2010-06-11 10:35:00,16.04,16.06,16.03,16.05,288600.0,13.243,13.2595,13.2348,13.2513,288600.0
2010-06-11 10:40:00,16.06,16.1,16.05,16.09,57200.0,13.2595,13.2926,13.2513,13.2843,57200.0
2010-06-11 10:45:00,16.09,16.12,16.09,16.12,50100.0,13.2843,13.3091,13.2843,13.3091,50100.0
2010-06-11 10:50:00,16.11,16.12,16.09,16.1,143000.0,13.3008,13.3091,13.2843,13.2926,143000.0
2010-06-11 10:55:00,16.11,16.11,16.1,16.11,45100.0,13.3008,13.3008,13.2926,13.3008,45100.0
2010-06-11 11:00:00,16.1,16.12,16.1,16.12,31500.0,13.2926,13.3091,13.2926,13.3091,31500.0
2010-06-11 11:05:00,16.12,16.12,16.09,16.1,87100.0,13.3091,13.3091,13.2843,13.2926,87100.0
2010-06-11 11:10:00,16.1,16.11,16.09,16.11,46800.0,13.2926,13.3008,13.2843,13.3008,46800.0
2010-06-11 11:15:00,16.1,16.11,16.07,16.09,73800.0,13.2926,13.3008,13.2678,13.2843,73800.0
2010-06-11 11:20:00,16.09,16.13,16.08,16.13,70200.0,13.2843,13.3173,13.2761,13.3173,70200.0
2010-06-11 11:25:00,16.13,16.18,16.12,16.15,102500.0,13.3173,13.3586,13.3091,13.3338,102500.0
2010-06-11 11:30:00,16.16,16.16,16.14,16.14,54200.0,13.3421,13.3421,13.3256,13.3256,54200.0
2010-06-11 11:35:00,16.14,16.15,16.14,16.14,46500.0,13.3256,13.3338,13.3256,13.3256,46500.0
2010-06-11 11:40:00,16.15,16.15,16.12,16.13,60000.0,13.3338,13.3338,13.3091,13.3173,60000.0
2010-06-11 11:45:00,16.12,16.13,16.1,16.1,79300.0,13.3091,13.3173,13.2926,13.2926,79300.0
2010-06-11 11:50:00,16.11,16.13,16.1,16.12,298300.0,13.3008,13.3173,13.2926,13.3091,298300.0
2010-06-11 11:55:00,16.11,16.14,16.11,16.14,28300.0,13.3008,13.3256,13.3008,13.3256,28300.0
2010-06-11 12:00:00,16.14,16.15,16.11,16.12,104700.0,13.3256,13.3338,13.3008,13.3091,104700.0
2010-06-11 12:05:00,16.11,16.12,16.11,16.12,12000.0,13.3008,13.3091,13.3008,13.3091,12000.0
2010-06-11 12:10:00,16.12,16.13,16.11,16.11,51400.0,13.3091,13.3173,13.3008,13.3008,51400.0
2010-06-11 12:15:00,16.11,16.14,16.11,16.13,31300.0,13.3008,13.3256,13.3008,13.3173,31300.0
2010-06-11 12:20:00,16.13,16.13,16.12,16.13,23500.0,13.3173,13.3173,13.3091,13.3173,23500.0
2010-06-11 12:25:00,16.13,16.13,16.08,16.09,209100.0,13.3173,13.3173,13.2761,13.2843,209100.0
2010-06-11 12:30:00,16.09,16.09,16.05,16.08,102700.0,13.2843,13.2843,13.2513,13.2761,102700.0
2010-06-11 12:35:00,16.08,16.08,16.06,16.06,64800.0,13.2761,13.2761,13.2595,13.2595,64800.0
2010-06-11 12:40:00,16.07,16.1,16.06,16.09,74600.0,13.2678,13.2926,13.2595,13.2843,74600.0
2010-06-11 12:45:00,16.09,16.1,16.08,16.09,23400.0,13.2843,13.2926,13.2761,13.2843,23400.0
2010-06-11 12:50:00,16.1,16.1,16.09,16.09,18400.0,13.2926,13.2926,13.2843,13.2843,18400.0
2010-06-11 12:55:00,16.09,16.1,16.09,16.09,16500.0,13.2843,13.2926,13.2843,13.2843,16500.0
2010-06-11 13:00:00,16.1,16.14,16.09,16.13,96600.0,13.2926,13.3256,13.2843,13.3173,96600.0
2010-06-11 13:05:00,16.13,16.17,16.13,16.17,56600.0,13.3173,13.3504,13.3173,13.3504,56600.0
2010-06-11 13:10:00,16.17,16.17,16.16,16.17,30500.0,13.3504,13.3504,13.3421,13.3504,30500.0
2010-06-11 13:15:00,16.17,16.17,16.16,16.17,49600.0,13.3504,13.3504,13.3421,13.3504,49600.0
2010-06-11 13:20:00,16.16,16.17,16.16,16.16,54000.0,13.3421,13.3504,13.3421,13.3421,54000.0
2010-06-11 13:25:00,16.16,16.17,16.16,16.16,77600.0,13.3421,13.3504,13.3421,13.3421,77600.0
2010-06-11 13:30:00,16.16,16.17,16.15,16.16,67700.0,13.3421,13.3504,13.3338,13.3421,67700.0
2010-06-11 13:35:00,16.15,16.16,16.14,16.15,92700.0,13.3338,13.3421,13.3256,13.3338,92700.0
2010-06-11 13:40:00,16.15,16.15,16.13,16.13,32000.0,13.3338,13.3338,13.3173,13.3173,32000.0
2010-06-11 13:45:00,16.13,16.14,16.1,16.11,130100.0,13.3173,13.3256,13.2926,13.3008,130100.0
2010-06-11 13:50:00,16.1,16.12,16.09,16.09,69100.0,13.2926,13.3091,13.2843,13.2843,69100.0
2010-06-11 13:55:00,16.1,16.12,16.09,16.11,44600.0,13.2926,13.3091,13.2843,13.3008,44600.0
2010-06-11 14:00:00,16.12,16.14,16.11,16.14,146400.0,13.3091,13.3256,13.3008,13.3256,146400.0
2010-06-11 14:05:00,16.14,16.16,16.13,16.16,64600.0,13.3256,13.3421,13.3173,13.3421,64600.0
2010-06-11 14:10:00,16.16,16.18,16.15,16.15,57000.0,13.3421,13.3586,13.3338,13.3338,57000.0
2010-06-11 14:15:00,16.16,16.17,16.11,16.11,94000.0,13.3421,13.3504,13.3008,13.3008,94000.0
2010-06-11 14:20:00,16.11,16.12,16.09,16.1,37600.0,13.3008,13.3091,13.2843,13.2926,37600.0
2010-06-11 14:25:00,16.11,16.11,16.09,16.09,16500.0,13.3008,13.3008,13.2843,13.2843,16500.0
2010-06-11 14:30:00,16.1,16.12,16.09,16.12,78000.0,13.2926,13.3091,13.2843,13.3091,78000.0
2010-06-11 14:35:00,16.13,16.14,16.13,16.13,60400.0,13.3173,13.3256,13.3173,13.3173,60400.0
2010-06-11 14:40:00,16.13,16.16,16.13,16.16,66700.0,13.3173,13.3421,13.3173,13.3421,66700.0
2010-06-11 14:45:00,16.16,16.2,16.15,16.19,92400.0,13.3421,13.3751,13.3338,13.3669,92400.0
2010-06-11 14:50:00,16.18,16.21,16.18,16.19,132900.0,13.3586,13.3834,13.3586,13.3669,132900.0
2010-06-11 14:55:00,16.19,16.2,16.15,16.15,158400.0,13.3669,13.3751,13.3338,13.3338,158400.0
2010-06-11 15:00:00,16.15,16.15,16.14,16.15,63100.0,13.3338,13.3338,13.3256,13.3338,63100.0
2010-06-11 15:05:00,16.15,16.15,16.13,16.13,40400.0,13.3338,13.3338,13.3173,13.3173,40400.0
2010-06-11 15:10:00,16.13,16.14,16.11,16.11,84500.0,13.3173,13.3256,13.3008,13.3008,84500.0
2010-06-11 15:15:00,16.12,16.12,16.1,16.1,93000.0,13.3091,13.3091,13.2926,13.2926,93000.0
2010-06-11 15:20:00,16.1,16.11,16.09,16.1,203200.0,13.2926,13.3008,13.2843,13.2926,203200.0
2010-06-11 15:25:00,16.1,16.16,16.09,16.15,224600.0,13.2926,13.3421,13.2843,13.3338,224600.0
2010-06-11 15:30:00,16.15,16.17,16.14,16.16,98200.0,13.3338,13.3504,13.3256,13.3421,98200.0
2010-06-11 15:35:00,16.17,16.2,16.16,16.19,67500.0,13.3504,13.3751,13.3421,13.3669,67500.0
2010-06-11 15:40:00,16.2,16.28,16.19,16.28,164000.0,13.3751,13.4412,13.3669,13.4412,164000.0
2010-06-11 15:45:00,16.28,16.33,16.27,16.32,214800.0,13.4412,13.4825,13.4329,13.4742,214800.0
2010-06-11 15:50:00,16.33,16.33,16.27,16.3,272000.0,13.4825,13.4825,13.4329,13.4577,272000.0
2010-06-11 15:55:00,16.3,16.32,16.3,16.32,273400.0,13.4577,13.4742,13.4577,13.4742,273400.0
2010-06-14 09:30:00,16.42,16.44,16.32,16.36,137400.0,13.5568,13.5733,13.4742,13.5072,137400.0
2010-06-14 09:35:00,16.35,16.36,16.18,16.18,305800.0,13.499,13.5072,13.3586,13.3586,305800.0
2010-06-14 09:40:00,16.19,16.22,16.18,16.2,457700.0,13.3669,13.3916,13.3586,13.3751,457700.0
2010-06-14 09:45:00,16.19,16.2,16.15,16.17,220400.0,13.3669,13.3751,13.3338,13.3504,220400.0
2010-06-14 09:50:00,16.16,16.2,16.16,16.16,116300.0,13.3421,13.3751,13.3421,13.3421,116300.0
2010-06-14 09:55:00,16.16,16.18,16.15,16.17,116900.0,13.3421,13.3586,13.3338,13.3504,116900.0
2010-06-14 10:00:00,16.18,16.19,16.15,16.16,175800.0,13.3586,13.3669,13.3338,13.3421,175800.0
2010-06-14 10:05:00,16.16,16.17,16.14,16.14,89000.0,13.3421,13.3504,13.3256,13.3256,89000.0
2010-06-14 10:10:00,16.14,16.2,16.11,16.2,153700.0,13.3256,13.3751,13.3008,13.3751,153700.0
2010-06-14 10:15:00,16.2,16.21,16.19,16.19,60200.0,13.3751,13.3834,13.3669,13.3669,60200.0
2010-06-14 10:20:00,16.19,16.2,16.17,16.17,41100.0,13.3669,13.3751,13.3504,13.3504,41100.0
2010-06-14 10:25:00,16.17,16.17,16.15,16.15,43200.0,13.3504,13.3504,13.3338,13.3338,43200.0
2010-06-14 10:30:00,16.16,16.16,16.12,16.12,95800.0,13.3421,13.3421,13.3091,13.3091,95800.0
2010-06-14 10:35:00,16.12,16.13,16.08,16.09,84500.0,13.3091,13.3173,13.2761,13.2843,84500.0
2010-06-14 10:40:00,16.09,16.12,16.08,16.09,88600.0,13.2843,13.3091,13.2761,13.2843,88600.0
2010-06-14 10:45:00,16.09,16.13,16.09,16.13,46700.0,13.2843,13.3173,13.2843,13.3173,46700.0
2010-06-14 10:50:00,16.12,16.13,16.07,16.12,326400.0,13.3091,13.3173,13.2678,13.3091,326400.0
2010-06-14 10:55:00,16.13,16.17,16.12,16.17,80900.0,13.3173,13.3504,13.3091,13.3504,80900.0
2010-06-14 11:00:00,16.16,16.17,16.16,16.17,46700.0,13.3421,13.3504,13.3421,13.3504,46700.0
2010-06-14 11:05:00,16.17,16.18,16.16,16.18,39400.0,13.3504,13.3586,13.3421,13.3586,39400.0
2010-06-14 11:10:00,16.17,16.19,16.17,16.18,51100.0,13.3504,13.3669,13.3504,13.3586,51100.0
2010-06-14 11:15:00,16.18,16.19,16.17,16.17,30800.0,13.3586,13.3669,13.3504,13.3504,30800.0
2010-06-14 11:20:00,16.17,16.2,16.17,16.2,77300.0,13.3504,13.3751,13.3504,13.3751,77300.0
2010-06-14 11:25:00,16.2,16.2,16.19,16.2,22300.0,13.3751,13.3751,13.3669,13.3751,22300.0
2010-06-14 11:30:00,16.19,16.2,16.18,16.18,46000.0,13.3669,13.3751,13.3586,13.3586,46000.0
2010-06-14 11:35:00,16.18,16.19,16.18,16.18,58100.0,13.3586,13.3669,13.3586,13.3586,58100.0
2010-06-14 11:40:00,16.18,16.19,16.18,16.18,26200.0,13.3586,13.3669,13.3586,13.3586,26200.0
2010-06-14 11:45:00,16.19,16.21,16.18,16.2,123900.0,13.3669,13.3834,13.3586,13.3751,123900.0
2010-06-14 11:50:00,16.2,16.22,16.14,16.14,140200.0,13.3751,13.3916,13.3256,13.3256,140200.0
2010-06-14 11:55:00,16.15,16.16,16.14,16.14,70100.0,13.3338,13.3421,13.3256,13.3256,70100.0
2010-06-14 12:00:00,16.15,16.19,16.13,16.18,154500.0,13.3338,13.3669,13.3173,13.3586,154500.0
2010-06-14 12:05:00,16.18,16.19,16.15,16.16,39700.0,13.3586,13.3669,13.3338,13.3421,39700.0
2010-06-14 12:10:00,16.16,16.17,16.14,16.15,43500.0,13.3421,13.3504,13.3256,13.3338,43500.0
2010-06-14 12:15:00,16.16,16.16,16.14,16.14,165200.0,13.3421,13.3421,13.3256,13.3256,165200.0
2010-06-14 12:20:00,16.14,16.17,16.14,16.16,38300.0,13.3256,13.3504,13.3256,13.3421,38300.0
2010-06-14 12:25:00,16.15,16.17,16.14,16.17,50500.0,13.3338,13.3504,13.3256,13.3504,50500.0
2010-06-14 12:30:00,16.17,16.18,16.16,16.16,29000.0,13.3504,13.3586,13.3421,13.3421,29000.0
2010-06-14 12:35:00,16.16,16.18,16.16,16.17,38300.0,13.3421,13.3586,13.3421,13.3504,38300.0
2010-06-14 12:40:00,16.17,16.18,16.16,16.18,42200.0,13.3504,13.3586,13.3421,13.3586,42200.0
2010-06-14 12:45:00,16.18,16.2,16.17,16.18,40200.0,13.3586,13.3751,13.3504,13.3586,40200.0
2010-06-14 12:50:00,16.17,16.17,16.15,16.17,180500.0,13.3504,13.3504,13.3338,13.3504,180500.0
2010-06-14 12:55:00,16.17,16.17,16.11,16.12,78400.0,13.3504,13.3504,13.3008,13.3091,78400.0
2010-06-14 13:00:00,16.11,16.14,16.11,16.14,46500.0,13.3008,13.3256,13.3008,13.3256,46500.0
2010-06-14 13:05:00,16.14,16.15,16.1,16.12,271500.0,13.3256,13.3338,13.2926,13.3091,271500.0
2010-06-14 13:10:00,16.12,16.14,16.09,16.1,118300.0,13.3091,13.3256,13.2843,13.2926,118300.0
2010-06-14 13:15:00,16.1,16.12,16.08,16.1,116500.0,13.2926,13.3091,13.2761,13.2926,116500.0
2010-06-14 13:20:00,16.1,16.12,16.09,16.09,67200.0,13.2926,13.3091,13.2843,13.2843,67200.0
2010-06-14 13:25:00,16.09,16.1,16.07,16.08,77800.0,13.2843,13.2926,13.2678,13.2761,77800.0
2010-06-14 13:30:00,16.08,16.08,16.07,16.08,96100.0,13.2761,13.2761,13.2678,13.2761,96100.0
2010-06-14 13:35:00,16.08,16.1,16.07,16.09,64500.0,13.2761,13.2926,13.2678,13.2843,64500.0
2010-06-14 13:40:00,16.09,16.1,16.06,16.07,195300.0,13.2843,13.2926,13.2595,13.2678,195300.0
2010-06-14 13:45:00,16.06,16.07,16.04,16.04,61100.0,13.2595,13.2678,13.243,13.243,61100.0
2010-06-14 13:50:00,16.04,16.05,16.01,16.03,197200.0,13.243,13.2513,13.2183,13.2348,197200.0
2010-06-14 13:55:00,16.02,16.03,15.95,15.95,240400.0,13.2265,13.2348,13.1687,13.1687,240400.0
2010-06-14 14:00:00,15.95,15.97,15.93,15.96,97700.0,13.1687,13.1852,13.1522,13.177,97700.0
2010-06-14 14:05:00,15.96,16.0,15.95,15.99,73200.0,13.177,13.21,13.1687,13.2017,73200.0
2010-06-14 14:10:00,15.99,16.01,15.99,16.0,172500.0,13.2017,13.2183,13.2017,13.21,172500.0
2010-06-14 14:15:00,16.0,16.0,15.98,15.99,210200.0,13.21,13.21,13.1935,13.2017,210200.0
2010-06-14 14:20:00,15.99,15.99,15.97,15.98,92500.0,13.2017,13.2017,13.1852,13.1935,92500.0
2010-06-14 14:25:00,15.98,15.99,15.97,15.97,48900.0,13.1935,13.2017,13.1852,13.1852,48900.0
2010-06-14 14:30:00,15.98,15.98,15.93,15.94,94300.0,13.1935,13.1935,13.1522,13.1605,94300.0
2010-06-14 14:35:00,15.94,15.95,15.92,15.93,115800.0,13.1605,13.1687,13.144,13.1522,115800.0
2010-06-14 14:40:00,15.94,15.94,15.92,15.93,137400.0,13.1605,13.1605,13.144,13.1522,137400.0
2010-06-14 14:45:00,15.93,15.95,15.93,15.95,104800.0,13.1522,13.1687,13.1522,13.1687,104800.0
2010-06-14 14:50:00,15.94,15.98,15.94,15.98,40600.0,13.1605,13.1935,13.1605,13.1935,40600.0
2010-06-14 14:55:00,15.98,15.98,15.95,15.97,158100.0,13.1935,13.1935,13.1687,13.1852,158100.0
2010-06-14 15:00:00,15.96,15.98,15.92,15.93,127200.0,13.177,13.1935,13.144,13.1522,127200.0
2010-06-14 15:05:00,15.93,15.93,15.89,15.9,277600.0,13.1522,13.1522,13.1192,13.1274,277600.0
2010-06-14 15:10:00,15.9,15.91,15.9,15.9,45800.0,13.1274,13.1357,13.1274,13.1274,45800.0
2010-06-14 15:15:00,15.9,15.94,15.9,15.93,127800.0,13.1274,13.1605,13.1274,13.1522,127800.0
2010-06-14 15:20:00,15.93,15.94,15.9,15.9,105700.0,13.1522,13.1605,13.1274,13.1274,105700.0
2010-06-14 15:25:00,15.89,15.91,15.88,15.89,148400.0,13.1192,13.1357,13.1109,13.1192,148400.0
2010-06-14 15:30:00,15.89,15.9,15.85,15.86,165500.0,13.1192,13.1274,13.0862,13.0944,165500.0
2010-06-14 15:35:00,15.86,15.86,15.83,15.84,294200.0,13.0944,13.0944,13.0696,13.0779,294200.0
2010-06-14 15:40:00,15.84,15.85,15.81,15.85,229900.0,13.0779,13.0862,13.0531,13.0862,229900.0
2010-06-14 15:45:00,15.85,15.89,15.85,15.87,256200.0,13.0862,13.1192,13.0862,13.1027,256200.0
2010-06-14 15:50:00,15.88,15.88,15.84,15.86,285700.0,13.1109,13.1109,13.0779,13.0944,285700.0
2010-06-14 15:55:00,15.87,15.89,15.82,15.85,853100.0,13.1027,13.1192,13.0614,13.0862,853100.0
2010-06-15 09:30:00,15.91,16.03,15.88,15.94,150700.0,13.1357,13.2348,13.1109,13.1605,150700.0
2010-06-15 09:35:00,15.94,16.0,15.92,15.97,85100.0,13.1605,13.21,13.144,13.1852,85100.0
2010-06-15 09:40:00,15.97,15.98,15.9,15.96,117000.0,13.1852,13.1935,13.1274,13.177,117000.0
2010-06-15 09:45:00,15.96,15.98,15.95,15.96,205600.0,13.177,13.1935,13.1687,13.177,205600.0
2010-06-15 09:50:00,15.96,15.97,15.91,15.93,116200.0,13.177,13.1852,13.1357,13.1522,116200.0
2010-06-15 09:55:00,15.93,15.96,15.93,15.94,159200.0,13.1522,13.177,13.1522,13.1605,159200.0
2010-06-15 10:00:00,15.94,15.95,15.86,15.87,528200.0,13.1605,13.1687,13.0944,13.1027,528200.0
2010-06-15 10:05:00,15.87,15.89,15.85,15.86,144800.0,13.1027,13.1192,13.0862,13.0944,144800.0
2010-06-15 10:10:00,15.86,15.86,15.82,15.83,144400.0,13.0944,13.0944,13.0614,13.0696,144400.0
2010-06-15 10:15:00,15.84,15.84,15.81,15.82,114200.0,13.0779,13.0779,13.0531,13.0614,114200.0
2010-06-15 10:20:00,15.81,15.82,15.8,15.8,76500.0,13.0531,13.0614,13.0449,13.0449,76500.0
2010-06-15 10:25:00,15.81,15.82,15.78,15.81,129700.0,13.0531,13.0614,13.0284,13.0531,129700.0
2010-06-15 10:30:00,15.81,15.82,15.81,15.82,66200.0,13.0531,13.0614,13.0531,13.0614,66200.0
2010-06-15 10:35:00,15.82,15.82,15.79,15.8,179200.0,13.0614,13.0614,13.0366,13.0449,179200.0
2010-06-15 10:40:00,15.8,15.82,15.8,15.82,58100.0,13.0449,13.0614,13.0449,13.0614,58100.0
2010-06-15 10:45:00,15.81,15.87,15.81,15.86,174400.0,13.0531,13.1027,13.0531,13.0944,174400.0
2010-06-15 10:50:00,15.87,15.89,15.86,15.89,118500.0,13.1027,13.1192,13.0944,13.1192,118500.0
2010-06-15 10:55:00,15.89,15.9,15.88,15.9,59800.0,13.1192,13.1274,13.1109,13.1274,59800.0
2010-06-15 11:00:00,15.9,15.91,15.9,15.91,50000.0,13.1274,13.1357,13.1274,13.1357,50000.0
2010-06-15 11:05:00,15.9,15.91,15.87,15.89,84100.0,13.1274,13.1357,13.1027,13.1192,84100.0
2010-06-15 11:10:00,15.88,15.89,15.87,15.87,30600.0,13.1109,13.1192,13.1027,13.1027,30600.0
2010-06-15 11:15:00,15.87,15.88,15.84,15.84,91600.0,13.1027,13.1109,13.0779,13.0779,91600.0
2010-06-15 11:20:00,15.85,15.86,15.84,15.84,81000.0,13.0862,13.0944,13.0779,13.0779,81000.0
2010-06-15 11:25:00,15.84,15.87,15.84,15.87,71200.0,13.0779,13.1027,13.0779,13.1027,71200.0
2010-06-15 11:30:00,15.87,15.88,15.86,15.88,42600.0,13.1027,13.1109,13.0944,13.1109,42600.0
2010-06-15 11:35:00,15.87,15.89,15.85,15.85,274900.0,13.1027,13.1192,13.0862,13.0862,274900.0
2010-06-15 11:40:00,15.85,15.87,15.85,15.87,100900.0,13.0862,13.1027,13.0862,13.1027,100900.0
2010-06-15 11:45:00,15.86,15.9,15.86,15.89,112300.0,13.0944,13.1274,13.0944,13.1192,112300.0
2010-06-15 11:50:00,15.9,15.94,15.9,15.91,201400.0,13.1274,13.1605,13.1274,13.1357,201400.0
2010-06-15 11:55:00,15.91,15.92,15.86,15.87,104300.0,13.1357,13.144,13.0944,13.1027,104300.0
2010-06-15 12:00:00,15.87,15.87,15.86,15.87,12400.0,13.1027,13.1027,13.0944,13.1027,12400.0
2010-06-15 12:05:00,15.87,15.89,15.85,15.85,210300.0,13.1027,13.1192,13.0862,13.0862,210300.0
2010-06-15 12:10:00,15.85,15.88,15.85,15.87,64500.0,13.0862,13.1109,13.0862,13.1027,64500.0
2010-06-15 12:15:00,15.88,15.88,15.87,15.87,14600.0,13.1109,13.1109,13.1027,13.1027,14600.0
2010-06-15 12:20:00,15.87,15.88,15.86,15.86,25600.0,13.1027,13.1109,13.0944,13.0944,25600.0
2010-06-15 12:25:00,15.86,15.86,15.85,15.85,18600.0,13.0944,13.0944,13.0862,13.0862,18600.0
2010-06-15 12:30:00,15.85,15.85,15.82,15.83,92600.0,13.0862,13.0862,13.0614,13.0696,92600.0
2010-06-15 12:35:00,15.83,15.85,15.82,15.85,25100.0,13.0696,13.0862,13.0614,13.0862,25100.0
2010-06-15 12:40:00,15.85,15.85,15.84,15.84,48300.0,13.0862,13.0862,13.0779,13.0779,48300.0
2010-06-15 12:45:00,15.84,15.85,15.83,15.83,94300.0,13.0779,13.0862,13.0696,13.0696,94300.0
2010-06-15 12:50:00,15.83,15.84,15.81,15.81,72500.0,13.0696,13.0779,13.0531,13.0531,72500.0
2010-06-15 12:55:00,15.82,15.84,15.81,15.84,66000.0,13.0614,13.0779,13.0531,13.0779,66000.0
2010-06-15 13:00:00,15.84,15.85,15.83,15.85,30200.0,13.0779,13.0862,13.0696,13.0862,30200.0
2010-06-15 13:05:00,15.85,15.89,15.84,15.89,171100.0,13.0862,13.1192,13.0779,13.1192,171100.0
2010-06-15 13:10:00,15.89,15.92,15.88,15.92,99300.0,13.1192,13.144,13.1109,13.144,99300.0
2010-06-15 13:15:00,15.92,15.94,15.92,15.93,62900.0,13.144,13.1605,13.144,13.1522,62900.0
2010-06-15 13:20:00,15.94,15.94,15.93,15.93,6800.0,13.1605,13.1605,13.1522,13.1522,6800.0
2010-06-15 13:25:00,15.93,15.94,15.92,15.92,43200.0,13.1522,13.1605,13.144,13.144,43200.0
2010-06-15 13:30:00,15.93,15.93,15.91,15.91,48500.0,13.1522,13.1522,13.1357,13.1357,48500.0
2010-06-15 13:35:00,15.91,15.92,15.91,15.91,44700.0,13.1357,13.144,13.1357,13.1357,44700.0
2010-06-15 13:40:00,15.92,15.92,15.91,15.91,15500.0,13.144,13.144,13.1357,13.1357,15500.0
2010-06-15 13:45:00,15.91,15.92,15.91,15.91,17300.0,13.1357,13.144,13.1357,13.1357,17300.0
2010-06-15 13:50:00,15.91,15.92,15.91,15.91,25700.0,13.1357,13.144,13.1357,13.1357,25700.0
2010-06-15 13:55:00,15.91,15.92,15.91,15.91,28200.0,13.1357,13.144,13.1357,13.1357,28200.0
2010-06-15 14:00:00,15.91,15.95,15.91,15.95,134400.0,13.1357,13.1687,13.1357,13.1687,134400.0
2010-06-15 14:05:00,15.94,15.95,15.92,15.95,206000.0,13.1605,13.1687,13.144,13.1687,206000.0
2010-06-15 14:10:00,15.95,15.95,15.94,15.95,18900.0,13.1687,13.1687,13.1605,13.1687,18900.0
2010-06-15 14:15:00,15.95,15.95,15.94,15.95,39100.0,13.1687,13.1687,13.1605,13.1687,39100.0
2010-06-15 14:20:00,15.95,15.96,15.94,15.95,184000.0,13.1687,13.177,13.1605,13.1687,184000.0
2010-06-15 14:25:00,15.96,15.96,15.94,15.95,90300.0,13.177,13.177,13.1605,13.1687,90300.0
2010-06-15 14:30:00,15.95,15.95,15.93,15.93,83100.0,13.1687,13.1687,13.1522,13.1522,83100.0
2010-06-15 14:35:00,15.93,15.94,15.92,15.93,58000.0,13.1522,13.1605,13.144,13.1522,58000.0
2010-06-15 14:40:00,15.93,15.94,15.91,15.94,76700.0,13.1522,13.1605,13.1357,13.1605,76700.0
2010-06-15 14:45:00,15.93,15.94,15.93,15.94,34400.0,13.1522,13.1605,13.1522,13.1605,34400.0
2010-06-15 14:50:00,15.94,15.94,15.93,15.94,35100.0,13.1605,13.1605,13.1522,13.1605,35100.0
2010-06-15 14:55:00,15.93,15.94,15.93,15.94,36800.0,13.1522,13.1605,13.1522,13.1605,36800.0
2010-06-15 15:00:00,15.94,15.94,15.93,15.94,30600.0,13.1605,13.1605,13.1522,13.1605,30600.0
2010-06-15 15:05:00,15.94,15.94,15.93,15.94,39300.0,13.1605,13.1605,13.1522,13.1605,39300.0
2010-06-15 15:10:00,15.94,15.94,15.92,15.92,137200.0,13.1605,13.1605,13.144,13.144,137200.0
2010-06-15 15:15:00,15.93,15.95,15.92,15.94,230900.0,13.1522,13.1687,13.144,13.1605,230900.0
2010-06-15 15:20:00,15.94,15.95,15.93,15.93,143900.0,13.1605,13.1687,13.1522,13.1522,143900.0
2010-06-15 15:25:00,15.93,15.94,15.92,15.93,129500.0,13.1522,13.1605,13.144,13.1522,129500.0
2010-06-15 15:30:00,15.94,15.94,15.92,15.92,158700.0,13.1605,13.1605,13.144,13.144,158700.0
2010-06-15 15:35:00,15.93,15.95,15.93,15.94,211200.0,13.1522,13.1687,13.1522,13.1605,211200.0
2010-06-15 15:40:00,15.95,15.95,15.94,15.95,197700.0,13.1687,13.1687,13.1605,13.1687,197700.0
2010-06-15 15:45:00,15.94,15.95,15.93,15.95,293400.0,13.1605,13.1687,13.1522,13.1687,293400.0
2010-06-15 15:50:00,15.94,15.98,15.94,15.97,440600.0,13.1605,13.1935,13.1605,13.1852,440600.0
2010-06-15 15:55:00,15.97,15.98,15.94,15.95,1334200.0,13.1852,13.1935,13.1605,13.1687,1334200.0
2010-06-16 09:30:00,15.85,15.95,15.85,15.95,105000.0,13.0862,13.1687,13.0862,13.1687,105000.0
2010-06-16 09:35:00,15.95,15.95,15.91,15.93,95900.0,13.1687,13.1687,13.1357,13.1522,95900.0
2010-06-16 09:40:00,15.94,15.94,15.89,15.91,69300.0,13.1605,13.1605,13.1192,13.1357,69300.0
2010-06-16 09:45:00,15.9,15.94,15.9,15.94,304300.0,13.1274,13.1605,13.1274,13.1605,304300.0
2010-06-16 09:50:00,15.93,15.95,15.92,15.93,122600.0,13.1522,13.1687,13.144,13.1522,122600.0
2010-06-16 09:55:00,15.93,15.93,15.87,15.89,131400.0,13.1522,13.1522,13.1027,13.1192,131400.0
2010-06-16 10:00:00,15.9,15.91,15.86,15.88,320900.0,13.1274,13.1357,13.0944,13.1109,320900.0
2010-06-16 10:05:00,15.89,15.9,15.87,15.87,106500.0,13.1192,13.1274,13.1027,13.1027,106500.0
2010-06-16 10:10:00,15.88,15.9,15.86,15.9,85700.0,13.1109,13.1274,13.0944,13.1274,85700.0
2010-06-16 10:15:00,15.9,15.91,15.88,15.89,124500.0,13.1274,13.1357,13.1109,13.1192,124500.0
2010-06-16 10:20:00,15.9,15.9,15.82,15.83,291400.0,13.1274,13.1274,13.0614,13.0696,291400.0
2010-06-16 10:25:00,15.84,15.85,15.83,15.85,51800.0,13.0779,13.0862,13.0696,13.0862,51800.0
2010-06-16 10:30:00,15.84,15.85,15.8,15.81,163100.0,13.0779,13.0862,13.0449,13.0531,163100.0
2010-06-16 10:35:00,15.81,15.84,15.81,15.84,59800.0,13.0531,13.0779,13.0531,13.0779,59800.0
2010-06-16 10:40:00,15.84,15.86,15.84,15.86,49700.0,13.0779,13.0944,13.0779,13.0944,49700.0
2010-06-16 10:45:00,15.86,15.87,15.85,15.87,48800.0,13.0944,13.1027,13.0862,13.1027,48800.0
2010-06-16 10:50:00,15.87,15.87,15.85,15.87,93900.0,13.1027,13.1027,13.0862,13.1027,93900.0
2010-06-16 10:55:00,15.86,15.87,15.86,15.87,51400.0,13.0944,13.1027,13.0944,13.1027,51400.0
2010-06-16 11:00:00,15.86,15.87,15.85,15.85,48300.0,13.0944,13.1027,13.0862,13.0862,48300.0
2010-06-16 11:05:00,15.85,15.89,15.85,15.89,40500.0,13.0862,13.1192,13.0862,13.1192,40500.0
2010-06-16 11:10:00,15.89,15.9,15.88,15.88,56800.0,13.1192,13.1274,13.1109,13.1109,56800.0
2010-06-16 11:15:00,15.88,15.91,15.88,15.9,84000.0,13.1109,13.1357,13.1109,13.1274,84000.0
2010-06-16 11:20:00,15.9,15.91,15.88,15.9,118600.0,13.1274,13.1357,13.1109,13.1274,118600.0
2010-06-16 11:25:00,15.9,15.91,15.89,15.9,63800.0,13.1274,13.1357,13.1192,13.1274,63800.0
2010-06-16 11:30:00,15.9,15.9,15.86,15.89,113500.0,13.1274,13.1274,13.0944,13.1192,113500.0
2010-06-16 11:35:00,15.89,15.89,15.83,15.84,404500.0,13.1192,13.1192,13.0696,13.0779,404500.0
2010-06-16 11:40:00,15.83,15.84,15.83,15.83,42600.0,13.0696,13.0779,13.0696,13.0696,42600.0
2010-06-16 11:45:00,15.83,15.84,15.83,15.84,37900.0,13.0696,13.0779,13.0696,13.0779,37900.0
2010-06-16 11:50:00,15.83,15.85,15.83,15.83,63600.0,13.0696,13.0862,13.0696,13.0696,63600.0
2010-06-16 11:55:00,15.84,15.84,15.83,15.84,39500.0,13.0779,13.0779,13.0696,13.0779,39500.0
2010-06-16 12:00:00,15.83,15.91,15.83,15.9,101200.0,13.0696,13.1357,13.0696,13.1274,101200.0
2010-06-16 12:05:00,15.9,15.91,15.89,15.89,55700.0,13.1274,13.1357,13.1192,13.1192,55700.0
2010-06-16 12:10:00,15.89,15.89,15.85,15.85,179100.0,13.1192,13.1192,13.0862,13.0862,179100.0
2010-06-16 12:15:00,15.86,15.86,15.85,15.85,38300.0,13.0944,13.0944,13.0862,13.0862,38300.0
2010-06-16 12:20:00,15.85,15.87,15.85,15.86,188800.0,13.0862,13.1027,13.0862,13.0944,188800.0
2010-06-16 12:25:00,15.86,15.87,15.85,15.85,36500.0,13.0944,13.1027,13.0862,13.0862,36500.0
2010-06-16 12:30:00,15.85,15.86,15.85,15.85,23000.0,13.0862,13.0944,13.0862,13.0862,23000.0
2010-06-16 12:35:00,15.86,15.86,15.85,15.85,22500.0,13.0944,13.0944,13.0862,13.0862,22500.0
2010-06-16 12:40:00,15.85,15.86,15.84,15.85,132600.0,13.0862,13.0944,13.0779,13.0862,132600.0
2010-06-16 12:45:00,15.86,15.86,15.85,15.85,35400.0,13.0944,13.0944,13.0862,13.0862,35400.0
2010-06-16 12:50:00,15.85,15.86,15.84,15.85,64500.0,13.0862,13.0944,13.0779,13.0862,64500.0
2010-06-16 12:55:00,15.85,15.85,15.84,15.84,24700.0,13.0862,13.0862,13.0779,13.0779,24700.0
2010-06-16 13:00:00,15.84,15.86,15.84,15.85,77100.0,13.0779,13.0944,13.0779,13.0862,77100.0
2010-06-16 13:05:00,15.85,15.86,15.85,15.85,26700.0,13.0862,13.0944,13.0862,13.0862,26700.0
2010-06-16 13:10:00,15.85,15.86,15.84,15.84,29200.0,13.0862,13.0944,13.0779,13.0779,29200.0
2010-06-16 13:15:00,15.84,15.86,15.81,15.81,247400.0,13.0779,13.0944,13.0531,13.0531,247400.0
2010-06-16 13:20:00,15.82,15.85,15.81,15.84,205800.0,13.0614,13.0862,13.0531,13.0779,205800.0
2010-06-16 13:25:00,15.84,15.84,15.83,15.83,45400.0,13.0779,13.0779,13.0696,13.0696,45400.0
2010-06-16 13:30:00,15.84,15.84,15.83,15.83,31100.0,13.0779,13.0779,13.0696,13.0696,31100.0
2010-06-16 13:35:00,15.84,15.84,15.83,15.83,112300.0,13.0779,13.0779,13.0696,13.0696,112300.0
2010-06-16 13:40:00,15.84,15.84,15.83,15.84,76100.0,13.0779,13.0779,13.0696,13.0779,76100.0
2010-06-16 13:45:00,15.84,15.84,15.83,15.84,82900.0,13.0779,13.0779,13.0696,13.0779,82900.0
2010-06-16 13:50:00,15.84,15.86,15.83,15.85,150200.0,13.0779,13.0944,13.0696,13.0862,150200.0
2010-06-16 13:55:00,15.84,15.86,15.84,15.85,106600.0,13.0779,13.0944,13.0779,13.0862,106600.0
2010-06-16 14:00:00,15.85,15.89,15.85,15.89,132600.0,13.0862,13.1192,13.0862,13.1192,132600.0
2010-06-16 14:05:00,15.89,15.89,15.87,15.88,91200.0,13.1192,13.1192,13.1027,13.1109,91200.0
2010-06-16 14:10:00,15.87,15.88,15.86,15.87,80600.0,13.1027,13.1109,13.0944,13.1027,80600.0
2010-06-16 14:15:00,15.86,15.86,15.85,15.86,91900.0,13.0944,13.0944,13.0862,13.0944,91900.0
2010-06-16 14:20:00,15.85,15.86,15.85,15.86,151200.0,13.0862,13.0944,13.0862,13.0944,151200.0
2010-06-16 14:25:00,15.86,15.86,15.85,15.86,44500.0,13.0944,13.0944,13.0862,13.0944,44500.0
2010-06-16 14:30:00,15.86,15.87,15.85,15.86,84300.0,13.0944,13.1027,13.0862,13.0944,84300.0
2010-06-16 14:35:00,15.86,15.86,15.85,15.85,58000.0,13.0944,13.0944,13.0862,13.0862,58000.0
2010-06-16 14:40:00,15.85,15.86,15.84,15.86,77100.0,13.0862,13.0944,13.0779,13.0944,77100.0
2010-06-16 14:45:00,15.85,15.87,15.85,15.87,122000.0,13.0862,13.1027,13.0862,13.1027,122000.0
2010-06-16 14:50:00,15.87,15.87,15.85,15.86,139500.0,13.1027,13.1027,13.0862,13.0944,139500.0
2010-06-16 14:55:00,15.85,15.86,15.85,15.85,41100.0,13.0862,13.0944,13.0862,13.0862,41100.0
2010-06-16 15:00:00,15.85,15.86,15.83,15.83,137800.0,13.0862,13.0944,13.0696,13.0696,137800.0
2010-06-16 15:05:00,15.84,15.84,15.83,15.84,77800.0,13.0779,13.0779,13.0696,13.0779,77800.0
2010-06-16 15:10:00,15.84,15.84,15.83,15.84,89800.0,13.0779,13.0779,13.0696,13.0779,89800.0
2010-06-16 15:15:00,15.83,15.84,15.79,15.8,243800.0,13.0696,13.0779,13.0366,13.0449,243800.0
2010-06-16 15:20:00,15.79,15.8,15.74,15.75,258300.0,13.0366,13.0449,12.9953,13.0036,258300.0
2010-06-16 15:25:00,15.74,15.75,15.74,15.75,160300.0,12.9953,13.0036,12.9953,13.0036,160300.0
2010-06-16 15:30:00,15.75,15.75,15.73,15.75,268100.0,13.0036,13.0036,12.9871,13.0036,268100.0
2010-06-16 15:35:00,15.74,15.78,15.74,15.77,199800.0,12.9953,13.0284,12.9953,13.0201,199800.0
2010-06-16 15:40:00,15.78,15.78,15.72,15.73,299000.0,13.0284,13.0284,12.9788,12.9871,299000.0
2010-06-16 15:45:00,15.74,15.77,15.74,15.76,362600.0,12.9953,13.0201,12.9953,13.0119,362600.0
2010-06-16 15:50:00,15.77,15.8,15.75,15.8,370600.0,13.0201,13.0449,13.0036,13.0449,370600.0
2010-06-16 15:55:00,15.8,15.81,15.77,15.78,1047200.0,13.0449,13.0531,13.0201,13.0284,1047200.0
2010-06-17 09:30:00,15.84,15.91,15.84,15.89,195200.0,13.0779,13.1357,13.0779,13.1192,195200.0
2010-06-17 09:35:00,15.89,15.9,15.84,15.84,164300.0,13.1192,13.1274,13.0779,13.0779,164300.0
2010-06-17 09:40:00,15.85,15.85,15.81,15.82,182100.0,13.0862,13.0862,13.0531,13.0614,182100.0
2010-06-17 09:45:00,15.82,15.83,15.79,15.82,127600.0,13.0614,13.0696,13.0366,13.0614,127600.0
2010-06-17 09:50:00,15.81,15.83,15.78,15.81,135500.0,13.0531,13.0696,13.0284,13.0531,135500.0
2010-06-17 09:55:00,15.82,15.83,15.81,15.83,64600.0,13.0614,13.0696,13.0531,13.0696,64600.0
2010-06-17 10:00:00,15.82,15.83,15.74,15.77,323300.0,13.0614,13.0696,12.9953,13.0201,323300.0
2010-06-17 10:05:00,15.77,15.79,15.73,15.73,223300.0,13.0201,13.0366,12.9871,12.9871,223300.0
2010-06-17 10:10:00,15.73,15.74,15.68,15.68,145700.0,12.9871,12.9953,12.9458,12.9458,145700.0
2010-06-17 10:15:00,15.68,15.69,15.65,15.65,73600.0,12.9458,12.9541,12.921,12.921,73600.0
2010-06-17 10:20:00,15.66,15.68,15.64,15.66,110300.0,12.9293,12.9458,12.9128,12.9293,110300.0
2010-06-17 10:25:00,15.66,15.67,15.62,15.67,194000.0,12.9293,12.9375,12.8963,12.9375,194000.0
2010-06-17 10:30:00,15.66,15.69,15.65,15.66,126300.0,12.9293,12.9541,12.921,12.9293,126300.0
2010-06-17 10:35:00,15.66,15.68,15.65,15.67,107500.0,12.9293,12.9458,12.921,12.9375,107500.0
2010-06-17 10:40:00,15.67,15.72,15.66,15.72,99900.0,12.9375,12.9788,12.9293,12.9788,99900.0
2010-06-17 10:45:00,15.72,15.74,15.7,15.74,70200.0,12.9788,12.9953,12.9623,12.9953,70200.0
2010-06-17 10:50:00,15.74,15.74,15.69,15.72,198900.0,12.9953,12.9953,12.9541,12.9788,198900.0
2010-06-17 10:55:00,15.73,15.73,15.71,15.72,181300.0,12.9871,12.9871,12.9706,12.9788,181300.0
2010-06-17 11:00:00,15.71,15.72,15.64,15.69,121200.0,12.9706,12.9788,12.9128,12.9541,121200.0
2010-06-17 11:05:00,15.68,15.69,15.65,15.67,522800.0,12.9458,12.9541,12.921,12.9375,522800.0
2010-06-17 11:10:00,15.67,15.69,15.65,15.65,225900.0,12.9375,12.9541,12.921,12.921,225900.0
2010-06-17 11:15:00,15.65,15.67,15.65,15.65,35400.0,12.921,12.9375,12.921,12.921,35400.0
2010-06-17 11:20:00,15.65,15.66,15.64,15.64,50100.0,12.921,12.9293,12.9128,12.9128,50100.0
2010-06-17 11:25:00,15.64,15.65,15.63,15.64,49300.0,12.9128,12.921,12.9045,12.9128,49300.0
2010-06-17 11:30:00,15.63,15.63,15.58,15.59,319600.0,12.9045,12.9045,12.8632,12.8715,319600.0
2010-06-17 11:35:00,15.58,15.64,15.57,15.64,250700.0,12.8632,12.9128,12.855,12.9128,250700.0
2010-06-17 11:40:00,15.64,15.67,15.63,15.63,158100.0,12.9128,12.9375,12.9045,12.9045,158100.0
2010-06-17 11:45:00,15.63,15.64,15.59,15.6,263500.0,12.9045,12.9128,12.8715,12.8798,263500.0
2010-06-17 11:50:00,15.6,15.62,15.59,15.6,87900.0,12.8798,12.8963,12.8715,12.8798,87900.0
2010-06-17 11:55:00,15.61,15.61,15.59,15.6,57000.0,12.888,12.888,12.8715,12.8798,57000.0
2010-06-17 12:00:00,15.6,15.61,15.57,15.58,63300.0,12.8798,12.888,12.855,12.8632,63300.0
2010-06-17 12:05:00,15.57,15.57,15.54,15.56,166300.0,12.855,12.855,12.8302,12.8467,166300.0
2010-06-17 12:10:00,15.55,15.57,15.52,15.56,144600.0,12.8385,12.855,12.8137,12.8467,144600.0
2010-06-17 12:15:00,15.56,15.56,15.53,15.54,139000.0,12.8467,12.8467,12.822,12.8302,139000.0
2010-06-17 12:20:00,15.53,15.55,15.53,15.55,51200.0,12.822,12.8385,12.822,12.8385,51200.0
2010-06-17 12:25:00,15.55,15.56,15.51,15.51,117300.0,12.8385,12.8467,12.8054,12.8054,117300.0
2010-06-17 12:30:00,15.52,15.53,15.51,15.52,63500.0,12.8137,12.822,12.8054,12.8137,63500.0
2010-06-17 12:35:00,15.52,15.55,15.52,15.55,76000.0,12.8137,12.8385,12.8137,12.8385,76000.0
2010-06-17 12:40:00,15.55,15.56,15.54,15.56,57800.0,12.8385,12.8467,12.8302,12.8467,57800.0
2010-06-17 12:45:00,15.56,15.56,15.54,15.55,80300.0,12.8467,12.8467,12.8302,12.8385,80300.0
2010-06-17 12:50:00,15.56,15.56,15.55,15.56,38900.0,12.8467,12.8467,12.8385,12.8467,38900.0
2010-06-17 12:55:00,15.55,15.56,15.55,15.55,44900.0,12.8385,12.8467,12.8385,12.8385,44900.0
2010-06-17 13:00:00,15.55,15.56,15.55,15.56,11600.0,12.8385,12.8467,12.8385,12.8467,11600.0
2010-06-17 13:05:00,15.56,15.57,15.55,15.57,53700.0,12.8467,12.855,12.8385,12.855,53700.0
2010-06-17 13:10:00,15.56,15.59,15.56,15.59,70600.0,12.8467,12.8715,12.8467,12.8715,70600.0
2010-06-17 13:15:00,15.59,15.61,15.58,15.61,59500.0,12.8715,12.888,12.8632,12.888,59500.0
2010-06-17 13:20:00,15.6,15.63,15.57,15.58,190800.0,12.8798,12.9045,12.855,12.8632,190800.0
2010-06-17 13:25:00,15.57,15.6,15.55,15.57,230100.0,12.855,12.8798,12.8385,12.855,230100.0
2010-06-17 13:30:00,15.56,15.58,15.56,15.57,47600.0,12.8467,12.8632,12.8467,12.855,47600.0
2010-06-17 13:35:00,15.56,15.6,15.56,15.59,96300.0,12.8467,12.8798,12.8467,12.8715,96300.0
2010-06-17 13:40:00,15.6,15.62,15.59,15.62,51700.0,12.8798,12.8963,12.8715,12.8963,51700.0
2010-06-17 13:45:00,15.62,15.64,15.61,15.64,33100.0,12.8963,12.9128,12.888,12.9128,33100.0
2010-06-17 13:50:00,15.64,15.65,15.63,15.65,57400.0,12.9128,12.921,12.9045,12.921,57400.0
2010-06-17 13:55:00,15.65,15.67,15.61,15.62,187800.0,12.921,12.9375,12.888,12.8963,187800.0
2010-06-17 14:00:00,15.62,15.63,15.6,15.61,254000.0,12.8963,12.9045,12.8798,12.888,254000.0
2010-06-17 14:05:00,15.62,15.63,15.61,15.62,173200.0,12.8963,12.9045,12.888,12.8963,173200.0
2010-06-17 14:10:00,15.63,15.63,15.61,15.61,92000.0,12.9045,12.9045,12.888,12.888,92000.0
2010-06-17 14:15:00,15.61,15.63,15.61,15.63,37900.0,12.888,12.9045,12.888,12.9045,37900.0
2010-06-17 14:20:00,15.63,15.63,15.61,15.62,149200.0,12.9045,12.9045,12.888,12.8963,149200.0
2010-06-17 14:25:00,15.63,15.63,15.59,15.59,108100.0,12.9045,12.9045,12.8715,12.8715,108100.0
2010-06-17 14:30:00,15.6,15.61,15.59,15.59,73500.0,12.8798,12.888,12.8715,12.8715,73500.0
2010-06-17 14:35:00,15.59,15.62,15.59,15.61,86000.0,12.8715,12.8963,12.8715,12.888,86000.0
2010-06-17 14:40:00,15.62,15.62,15.53,15.53,377700.0,12.8963,12.8963,12.822,12.822,377700.0
2010-06-17 14:45:00,15.53,15.55,15.45,15.45,768100.0,12.822,12.8385,12.7559,12.7559,768100.0
2010-06-17 14:50:00,15.45,15.49,15.36,15.36,1097000.0,12.7559,12.7889,12.6816,12.6816,1097000.0
2010-06-17 14:55:00,15.37,15.37,15.15,15.15,2874800.0,12.6899,12.6899,12.5082,12.5082,2874800.0
2010-06-17 15:00:00,15.15,15.19,15.03,15.04,2664100.0,12.5082,12.5412,12.4091,12.4174,2664100.0
2010-06-17 15:05:00,15.04,15.11,14.96,15.06,1968500.0,12.4174,12.4752,12.3514,12.4339,1968500.0
2010-06-17 15:10:00,15.05,15.22,15.05,15.18,1797300.0,12.4257,12.566,12.4257,12.533,1797300.0
2010-06-17 15:15:00,15.17,15.19,15.09,15.16,903200.0,12.5247,12.5412,12.4587,12.5165,903200.0
2010-06-17 15:20:00,15.16,15.22,15.13,15.17,1263200.0,12.5165,12.566,12.4917,12.5247,1263200.0
2010-06-17 15:25:00,15.17,15.28,15.16,15.25,1465900.0,12.5247,12.6156,12.5165,12.5908,1465900.0
2010-06-17 15:30:00,15.24,15.35,15.24,15.33,1254800.0,12.5825,12.6733,12.5825,12.6568,1254800.0
2010-06-17 15:35:00,15.33,15.39,15.31,15.38,1012700.0,12.6568,12.7064,12.6403,12.6981,1012700.0
2010-06-17 15:40:00,15.37,15.41,15.36,15.37,691700.0,12.6899,12.7229,12.6816,12.6899,691700.0
2010-06-17 15:45:00,15.36,15.43,15.36,15.41,1044700.0,12.6816,12.7394,12.6816,12.7229,1044700.0
2010-06-17 15:50:00,15.4,15.45,15.38,15.4,1293000.0,12.7146,12.7559,12.6981,12.7146,1293000.0
2010-06-17 15:55:00,15.39,15.41,15.38,15.4,1607100.0,12.7064,12.7229,12.6981,12.7146,1607100.0
2010-06-18 09:30:00,15.4,15.42,15.36,15.41,1641900.0,12.7146,12.7311,12.6816,12.7229,1641900.0
2010-06-18 09:35:00,15.41,15.43,15.38,15.4,213800.0,12.7229,12.7394,12.6981,12.7146,213800.0
2010-06-18 09:40:00,15.4,15.44,15.4,15.44,155300.0,12.7146,12.7477,12.7146,12.7477,155300.0
2010-06-18 09:45:00,15.43,15.53,15.43,15.52,520400.0,12.7394,12.822,12.7394,12.8137,520400.0
2010-06-18 09:50:00,15.53,15.55,15.48,15.52,374700.0,12.822,12.8385,12.7807,12.8137,374700.0
2010-06-18 09:55:00,15.52,15.52,15.47,15.52,352600.0,12.8137,12.8137,12.7724,12.8137,352600.0
2010-06-18 10:00:00,15.51,15.54,15.51,15.53,125600.0,12.8054,12.8302,12.8054,12.822,125600.0
2010-06-18 10:05:00,15.54,15.54,15.52,15.52,259900.0,12.8302,12.8302,12.8137,12.8137,259900.0
2010-06-18 10:10:00,15.53,15.53,15.5,15.5,147000.0,12.822,12.822,12.7972,12.7972,147000.0
2010-06-18 10:15:00,15.5,15.51,15.49,15.5,133200.0,12.7972,12.8054,12.7889,12.7972,133200.0
2010-06-18 10:20:00,15.5,15.55,15.49,15.55,331900.0,12.7972,12.8385,12.7889,12.8385,331900.0
2010-06-18 10:25:00,15.55,15.56,15.53,15.56,119600.0,12.8385,12.8467,12.822,12.8467,119600.0
2010-06-18 10:30:00,15.56,15.57,15.54,15.56,167900.0,12.8467,12.855,12.8302,12.8467,167900.0
2010-06-18 10:35:00,15.55,15.58,15.54,15.55,214300.0,12.8385,12.8632,12.8302,12.8385,214300.0
2010-06-18 10:40:00,15.54,15.55,15.53,15.54,46800.0,12.8302,12.8385,12.822,12.8302,46800.0
2010-06-18 10:45:00,15.54,15.55,15.51,15.55,215800.0,12.8302,12.8385,12.8054,12.8385,215800.0
2010-06-18 10:50:00,15.55,15.55,15.53,15.53,51500.0,12.8385,12.8385,12.822,12.822,51500.0
2010-06-18 10:55:00,15.53,15.53,15.5,15.51,128000.0,12.822,12.822,12.7972,12.8054,128000.0
2010-06-18 11:00:00,15.51,15.52,15.47,15.48,220300.0,12.8054,12.8137,12.7724,12.7807,220300.0
2010-06-18 11:05:00,15.48,15.49,15.47,15.48,97000.0,12.7807,12.7889,12.7724,12.7807,97000.0
2010-06-18 11:10:00,15.48,15.49,15.46,15.47,78100.0,12.7807,12.7889,12.7642,12.7724,78100.0
2010-06-18 11:15:00,15.48,15.49,15.46,15.49,77400.0,12.7807,12.7889,12.7642,12.7889,77400.0
2010-06-18 11:20:00,15.49,15.49,15.48,15.49,55200.0,12.7889,12.7889,12.7807,12.7889,55200.0
2010-06-18 11:25:00,15.48,15.48,15.47,15.48,43600.0,12.7807,12.7807,12.7724,12.7807,43600.0
2010-06-18 11:30:00,15.47,15.47,15.45,15.45,85000.0,12.7724,12.7724,12.7559,12.7559,85000.0
2010-06-18 11:35:00,15.45,15.46,15.44,15.45,63500.0,12.7559,12.7642,12.7477,12.7559,63500.0
2010-06-18 11:40:00,15.45,15.46,15.41,15.42,280900.0,12.7559,12.7642,12.7229,12.7311,280900.0
2010-06-18 11:45:00,15.42,15.42,15.41,15.42,15900.0,12.7311,12.7311,12.7229,12.7311,15900.0
2010-06-18 11:50:00,15.41,15.42,15.41,15.42,27500.0,12.7229,12.7311,12.7229,12.7311,27500.0
2010-06-18 11:55:00,15.42,15.42,15.41,15.41,10500.0,12.7311,12.7311,12.7229,12.7229,10500.0
2010-06-18 12:00:00,15.42,15.46,15.41,15.45,151100.0,12.7311,12.7642,12.7229,12.7559,151100.0
2010-06-18 12:05:00,15.46,15.46,15.45,15.45,18700.0,12.7642,12.7642,12.7559,12.7559,18700.0
2010-06-18 12:10:00,15.45,15.46,15.45,15.45,11000.0,12.7559,12.7642,12.7559,12.7559,11000.0
2010-06-18 12:15:00,15.46,15.46,15.45,15.45,14900.0,12.7642,12.7642,12.7559,12.7559,14900.0
2010-06-18 12:20:00,15.46,15.46,15.41,15.41,99300.0,12.7642,12.7642,12.7229,12.7229,99300.0
2010-06-18 12:25:00,15.41,15.42,15.4,15.41,62900.0,12.7229,12.7311,12.7146,12.7229,62900.0
2010-06-18 12:30:00,15.41,15.41,15.39,15.4,104900.0,12.7229,12.7229,12.7064,12.7146,104900.0
2010-06-18 12:35:00,15.4,15.41,15.39,15.41,26400.0,12.7146,12.7229,12.7064,12.7229,26400.0
2010-06-18 12:40:00,15.41,15.44,15.41,15.44,23100.0,12.7229,12.7477,12.7229,12.7477,23100.0
2010-06-18 12:45:00,15.43,15.46,15.43,15.45,57500.0,12.7394,12.7642,12.7394,12.7559,57500.0
2010-06-18 12:50:00,15.46,15.46,15.45,15.46,3900.0,12.7642,12.7642,12.7559,12.7642,3900.0
2010-06-18 12:55:00,15.45,15.46,15.44,15.45,39500.0,12.7559,12.7642,12.7477,12.7559,39500.0
2010-06-18 13:00:00,15.45,15.45,15.43,15.45,65700.0,12.7559,12.7559,12.7394,12.7559,65700.0
2010-06-18 13:05:00,15.45,15.46,15.44,15.46,17700.0,12.7559,12.7642,12.7477,12.7642,17700.0
2010-06-18 13:10:00,15.45,15.48,15.45,15.47,55100.0,12.7559,12.7807,12.7559,12.7724,55100.0
2010-06-18 13:15:00,15.47,15.48,15.47,15.47,40900.0,12.7724,12.7807,12.7724,12.7724,40900.0
2010-06-18 13:20:00,15.46,15.48,15.46,15.48,31400.0,12.7642,12.7807,12.7642,12.7807,31400.0
2010-06-18 13:25:00,15.47,15.48,15.47,15.47,18200.0,12.7724,12.7807,12.7724,12.7724,18200.0
2010-06-18 13:30:00,15.47,15.48,15.47,15.48,17700.0,12.7724,12.7807,12.7724,12.7807,17700.0
2010-06-18 13:35:00,15.47,15.49,15.47,15.49,64200.0,12.7724,12.7889,12.7724,12.7889,64200.0
2010-06-18 13:40:00,15.49,15.51,15.47,15.49,350900.0,12.7889,12.8054,12.7724,12.7889,350900.0
2010-06-18 13:45:00,15.49,15.49,15.47,15.47,86100.0,12.7889,12.7889,12.7724,12.7724,86100.0
2010-06-18 13:50:00,15.47,15.48,15.45,15.46,40700.0,12.7724,12.7807,12.7559,12.7642,40700.0
2010-06-18 13:55:00,15.47,15.48,15.46,15.48,43900.0,12.7724,12.7807,12.7642,12.7807,43900.0
2010-06-18 14:00:00,15.47,15.5,15.45,15.47,592600.0,12.7724,12.7972,12.7559,12.7724,592600.0
2010-06-18 14:05:00,15.47,15.48,15.46,15.46,32100.0,12.7724,12.7807,12.7642,12.7642,32100.0
2010-06-18 14:10:00,15.47,15.49,15.46,15.48,41000.0,12.7724,12.7889,12.7642,12.7807,41000.0
2010-06-18 14:15:00,15.48,15.5,15.48,15.49,31400.0,12.7807,12.7972,12.7807,12.7889,31400.0
2010-06-18 14:20:00,15.49,15.5,15.49,15.49,27600.0,12.7889,12.7972,12.7889,12.7889,27600.0
2010-06-18 14:25:00,15.49,15.51,15.49,15.51,112400.0,12.7889,12.8054,12.7889,12.8054,112400.0
2010-06-18 14:30:00,15.51,15.51,15.48,15.49,69000.0,12.8054,12.8054,12.7807,12.7889,69000.0
2010-06-18 14:35:00,15.49,15.51,15.48,15.5,124200.0,12.7889,12.8054,12.7807,12.7972,124200.0
2010-06-18 14:40:00,15.5,15.5,15.49,15.49,82500.0,12.7972,12.7972,12.7889,12.7889,82500.0
2010-06-18 14:45:00,15.49,15.5,15.49,15.5,14100.0,12.7889,12.7972,12.7889,12.7972,14100.0
2010-06-18 14:50:00,15.5,15.5,15.49,15.5,65000.0,12.7972,12.7972,12.7889,12.7972,65000.0
2010-06-18 14:55:00,15.5,15.51,15.49,15.49,90100.0,12.7972,12.8054,12.7889,12.7889,90100.0
2010-06-18 15:00:00,15.49,15.5,15.46,15.46,65000.0,12.7889,12.7972,12.7642,12.7642,65000.0
2010-06-18 15:05:00,15.46,15.47,15.44,15.45,109300.0,12.7642,12.7724,12.7477,12.7559,109300.0
2010-06-18 15:10:00,15.45,15.46,15.44,15.45,39000.0,12.7559,12.7642,12.7477,12.7559,39000.0
2010-06-18 15:15:00,15.44,15.45,15.44,15.45,25000.0,12.7477,12.7559,12.7477,12.7559,25000.0
2010-06-18 15:20:00,15.44,15.45,15.44,15.44,50500.0,12.7477,12.7559,12.7477,12.7477,50500.0
2010-06-18 15:25:00,15.45,15.46,15.44,15.45,89300.0,12.7559,12.7642,12.7477,12.7559,89300.0
2010-06-18 15:30:00,15.44,15.45,15.43,15.43,126800.0,12.7477,12.7559,12.7394,12.7394,126800.0
2010-06-18 15:35:00,15.43,15.45,15.43,15.44,120700.0,12.7394,12.7559,12.7394,12.7477,120700.0
2010-06-18 15:40:00,15.44,15.45,15.44,15.44,53600.0,12.7477,12.7559,12.7477,12.7477,53600.0
2010-06-18 15:45:00,15.44,15.46,15.44,15.45,237500.0,12.7477,12.7642,12.7477,12.7559,237500.0
2010-06-18 15:50:00,15.45,15.47,15.45,15.46,211400.0,12.7559,12.7724,12.7559,12.7642,211400.0
2010-06-18 15:55:00,15.45,15.46,15.45,15.45,414400.0,12.7559,12.7642,12.7559,12.7559,414400.0
2010-06-21 09:30:00,15.67,15.67,15.5,15.62,158200.0,12.9375,12.9375,12.7972,12.8963,158200.0
2010-06-21 09:35:00,15.62,15.63,15.49,15.5,118200.0,12.8963,12.9045,12.7889,12.7972,118200.0
2010-06-21 09:40:00,15.5,15.51,15.44,15.49,261900.0,12.7972,12.8054,12.7477,12.7889,261900.0
2010-06-21 09:45:00,15.48,15.5,15.46,15.47,88400.0,12.7807,12.7972,12.7642,12.7724,88400.0
2010-06-21 09:50:00,15.47,15.54,15.46,15.53,116700.0,12.7724,12.8302,12.7642,12.822,116700.0
2010-06-21 09:55:00,15.54,15.55,15.51,15.53,104900.0,12.8302,12.8385,12.8054,12.822,104900.0
2010-06-21 10:00:00,15.53,15.56,15.53,15.56,32400.0,12.822,12.8467,12.822,12.8467,32400.0
2010-06-21 10:05:00,15.55,15.56,15.52,15.52,37900.0,12.8385,12.8467,12.8137,12.8137,37900.0
2010-06-21 10:10:00,15.52,15.53,15.52,15.52,21000.0,12.8137,12.822,12.8137,12.8137,21000.0
2010-06-21 10:15:00,15.53,15.53,15.49,15.49,107200.0,12.822,12.822,12.7889,12.7889,107200.0
2010-06-21 10:20:00,15.49,15.5,15.48,15.48,77000.0,12.7889,12.7972,12.7807,12.7807,77000.0
2010-06-21 10:25:00,15.48,15.49,15.43,15.45,244400.0,12.7807,12.7889,12.7394,12.7559,244400.0
2010-06-21 10:30:00,15.45,15.46,15.44,15.44,36000.0,12.7559,12.7642,12.7477,12.7477,36000.0
2010-06-21 10:35:00,15.45,15.45,15.43,15.45,102500.0,12.7559,12.7559,12.7394,12.7559,102500.0
2010-06-21 10:40:00,15.44,15.46,15.44,15.44,55200.0,12.7477,12.7642,12.7477,12.7477,55200.0
2010-06-21 10:45:00,15.45,15.46,15.44,15.46,20300.0,12.7559,12.7642,12.7477,12.7642,20300.0
2010-06-21 10:50:00,15.46,15.46,15.41,15.43,135200.0,12.7642,12.7642,12.7229,12.7394,135200.0
2010-06-21 10:55:00,15.43,15.45,15.42,15.44,41800.0,12.7394,12.7559,12.7311,12.7477,41800.0
2010-06-21 11:00:00,15.43,15.45,15.43,15.45,46400.0,12.7394,12.7559,12.7394,12.7559,46400.0
2010-06-21 11:05:00,15.45,15.48,15.45,15.48,25900.0,12.7559,12.7807,12.7559,12.7807,25900.0
2010-06-21 11:10:00,15.47,15.49,15.47,15.49,24100.0,12.7724,12.7889,12.7724,12.7889,24100.0
2010-06-21 11:15:00,15.49,15.51,15.48,15.5,26200.0,12.7889,12.8054,12.7807,12.7972,26200.0
2010-06-21 11:20:00,15.51,15.53,15.5,15.52,29400.0,12.8054,12.822,12.7972,12.8137,29400.0
2010-06-21 11:25:00,15.53,15.53,15.51,15.52,55400.0,12.822,12.822,12.8054,12.8137,55400.0
2010-06-21 11:30:00,15.52,15.52,15.5,15.5,41600.0,12.8137,12.8137,12.7972,12.7972,41600.0
2010-06-21 11:35:00,15.51,15.51,15.48,15.49,30600.0,12.8054,12.8054,12.7807,12.7889,30600.0
2010-06-21 11:40:00,15.48,15.49,15.48,15.48,17100.0,12.7807,12.7889,12.7807,12.7807,17100.0
2010-06-21 11:45:00,15.49,15.49,15.48,15.48,25100.0,12.7889,12.7889,12.7807,12.7807,25100.0
2010-06-21 11:50:00,15.48,15.51,15.48,15.5,267300.0,12.7807,12.8054,12.7807,12.7972,267300.0
2010-06-21 11:55:00,15.5,15.52,15.5,15.5,40500.0,12.7972,12.8137,12.7972,12.7972,40500.0
2010-06-21 12:00:00,15.5,15.52,15.49,15.5,183400.0,12.7972,12.8137,12.7889,12.7972,183400.0
2010-06-21 12:05:00,15.51,15.51,15.5,15.5,57400.0,12.8054,12.8054,12.7972,12.7972,57400.0
2010-06-21 12:10:00,15.51,15.51,15.5,15.51,3000.0,12.8054,12.8054,12.7972,12.8054,3000.0
2010-06-21 12:15:00,15.5,15.52,15.5,15.52,35300.0,12.7972,12.8137,12.7972,12.8137,35300.0
2010-06-21 12:20:00,15.51,15.52,15.51,15.51,21800.0,12.8054,12.8137,12.8054,12.8054,21800.0
2010-06-21 12:25:00,15.52,15.52,15.49,15.51,191400.0,12.8137,12.8137,12.7889,12.8054,191400.0
2010-06-21 12:30:00,15.5,15.52,15.5,15.51,211200.0,12.7972,12.8137,12.7972,12.8054,211200.0
2010-06-21 12:35:00,15.52,15.52,15.49,15.5,158300.0,12.8137,12.8137,12.7889,12.7972,158300.0
2010-06-21 12:40:00,15.51,15.52,15.51,15.52,43800.0,12.8054,12.8137,12.8054,12.8137,43800.0
2010-06-21 12:45:00,15.52,15.53,15.51,15.51,138600.0,12.8137,12.822,12.8054,12.8054,138600.0
2010-06-21 12:50:00,15.52,15.52,15.51,15.52,54100.0,12.8137,12.8137,12.8054,12.8137,54100.0
2010-06-21 12:55:00,15.51,15.52,15.51,15.51,19600.0,12.8054,12.8137,12.8054,12.8054,19600.0
2010-06-21 13:00:00,15.52,15.52,15.51,15.52,78300.0,12.8137,12.8137,12.8054,12.8137,78300.0
2010-06-21 13:05:00,15.52,15.52,15.51,15.52,32000.0,12.8137,12.8137,12.8054,12.8137,32000.0
2010-06-21 13:10:00,15.52,15.53,15.51,15.52,102200.0,12.8137,12.822,12.8054,12.8137,102200.0
2010-06-21 13:15:00,15.52,15.52,15.51,15.51,23200.0,12.8137,12.8137,12.8054,12.8054,23200.0
2010-06-21 13:20:00,15.51,15.52,15.51,15.51,10300.0,12.8054,12.8137,12.8054,12.8054,10300.0
2010-06-21 13:25:00,15.52,15.53,15.51,15.53,35100.0,12.8137,12.822,12.8054,12.822,35100.0
2010-06-21 13:30:00,15.53,15.53,15.52,15.52,47300.0,12.822,12.822,12.8137,12.8137,47300.0
2010-06-21 13:35:00,15.53,15.53,15.48,15.48,83500.0,12.822,12.822,12.7807,12.7807,83500.0
2010-06-21 13:40:00,15.48,15.49,15.48,15.49,53200.0,12.7807,12.7889,12.7807,12.7889,53200.0
2010-06-21 13:45:00,15.49,15.5,15.48,15.49,68200.0,12.7889,12.7972,12.7807,12.7889,68200.0
2010-06-21 13:50:00,15.49,15.5,15.49,15.5,34300.0,12.7889,12.7972,12.7889,12.7972,34300.0
2010-06-21 13:55:00,15.5,15.5,15.49,15.5,46800.0,12.7972,12.7972,12.7889,12.7972,46800.0
2010-06-21 14:00:00,15.49,15.5,15.49,15.49,55000.0,12.7889,12.7972,12.7889,12.7889,55000.0
2010-06-21 14:05:00,15.5,15.5,15.49,15.5,60900.0,12.7972,12.7972,12.7889,12.7972,60900.0
2010-06-21 14:10:00,15.49,15.5,15.49,15.5,43000.0,12.7889,12.7972,12.7889,12.7972,43000.0
2010-06-21 14:15:00,15.5,15.51,15.49,15.51,72900.0,12.7972,12.8054,12.7889,12.8054,72900.0
2010-06-21 14:20:00,15.51,15.51,15.5,15.5,56900.0,12.8054,12.8054,12.7972,12.7972,56900.0
2010-06-21 14:25:00,15.5,15.51,15.48,15.49,170000.0,12.7972,12.8054,12.7807,12.7889,170000.0
2010-06-21 14:30:00,15.5,15.51,15.48,15.49,211000.0,12.7972,12.8054,12.7807,12.7889,211000.0
2010-06-21 14:35:00,15.49,15.5,15.48,15.49,113400.0,12.7889,12.7972,12.7807,12.7889,113400.0
2010-06-21 14:40:00,15.49,15.5,15.48,15.48,199800.0,12.7889,12.7972,12.7807,12.7807,199800.0
2010-06-21 14:45:00,15.48,15.48,15.47,15.48,124200.0,12.7807,12.7807,12.7724,12.7807,124200.0
2010-06-21 14:50:00,15.47,15.48,15.44,15.44,105800.0,12.7724,12.7807,12.7477,12.7477,105800.0
2010-06-21 14:55:00,15.44,15.46,15.44,15.46,157900.0,12.7477,12.7642,12.7477,12.7642,157900.0
2010-06-21 15:00:00,15.45,15.46,15.44,15.45,144200.0,12.7559,12.7642,12.7477,12.7559,144200.0
2010-06-21 15:05:00,15.45,15.46,15.45,15.45,95200.0,12.7559,12.7642,12.7559,12.7559,95200.0
2010-06-21 15:10:00,15.45,15.45,15.36,15.36,160700.0,12.7559,12.7559,12.6816,12.6816,160700.0
2010-06-21 15:15:00,15.36,15.37,15.31,15.31,208100.0,12.6816,12.6899,12.6403,12.6403,208100.0
2010-06-21 15:20:00,15.31,15.33,15.29,15.32,198700.0,12.6403,12.6568,12.6238,12.6486,198700.0
2010-06-21 15:25:00,15.31,15.34,15.31,15.32,156400.0,12.6403,12.6651,12.6403,12.6486,156400.0
2010-06-21 15:30:00,15.32,15.33,15.29,15.3,367400.0,12.6486,12.6568,12.6238,12.6321,367400.0
2010-06-21 15:35:00,15.3,15.3,15.29,15.3,112200.0,12.6321,12.6321,12.6238,12.6321,112200.0
2010-06-21 15:40:00,15.29,15.3,15.24,15.24,550800.0,12.6238,12.6321,12.5825,12.5825,550800.0
2010-06-21 15:45:00,15.25,15.29,15.24,15.28,252600.0,12.5908,12.6238,12.5825,12.6156,252600.0
2010-06-21 15:50:00,15.29,15.33,15.28,15.3,903100.0,12.6238,12.6568,12.6156,12.6321,903100.0
2010-06-21 15:55:00,15.3,15.3,15.28,15.3,615300.0,12.6321,12.6321,12.6156,12.6321,615300.0
2010-06-22 09:30:00,15.28,15.3,15.21,15.23,91300.0,12.6156,12.6321,12.5578,12.5743,91300.0
2010-06-22 09:35:00,15.24,15.31,15.24,15.29,93100.0,12.5825,12.6403,12.5825,12.6238,93100.0
2010-06-22 09:40:00,15.29,15.36,15.28,15.35,199700.0,12.6238,12.6816,12.6156,12.6733,199700.0
2010-06-22 09:45:00,15.35,15.35,15.34,15.34,75700.0,12.6733,12.6733,12.6651,12.6651,75700.0
2010-06-22 09:50:00,15.34,15.36,15.33,15.35,122000.0,12.6651,12.6816,12.6568,12.6733,122000.0
2010-06-22 09:55:00,15.35,15.35,15.32,15.32,57900.0,12.6733,12.6733,12.6486,12.6486,57900.0
2010-06-22 10:00:00,15.32,15.33,15.26,15.26,138200.0,12.6486,12.6568,12.599,12.599,138200.0
2010-06-22 10:05:00,15.26,15.27,15.26,15.27,61900.0,12.599,12.6073,12.599,12.6073,61900.0
2010-06-22 10:10:00,15.27,15.3,15.27,15.3,69300.0,12.6073,12.6321,12.6073,12.6321,69300.0
2010-06-22 10:15:00,15.3,15.31,15.29,15.29,61200.0,12.6321,12.6403,12.6238,12.6238,61200.0
2010-06-22 10:20:00,15.29,15.3,15.25,15.3,119800.0,12.6238,12.6321,12.5908,12.6321,119800.0
2010-06-22 10:25:00,15.3,15.31,15.27,15.28,342000.0,12.6321,12.6403,12.6073,12.6156,342000.0
2010-06-22 10:30:00,15.28,15.3,15.25,15.26,42000.0,12.6156,12.6321,12.5908,12.599,42000.0
2010-06-22 10:35:00,15.25,15.3,15.25,15.3,48300.0,12.5908,12.6321,12.5908,12.6321,48300.0
2010-06-22 10:40:00,15.3,15.3,15.28,15.3,69400.0,12.6321,12.6321,12.6156,12.6321,69400.0
2010-06-22 10:45:00,15.3,15.3,15.28,15.29,41500.0,12.6321,12.6321,12.6156,12.6238,41500.0
2010-06-22 10:50:00,15.29,15.31,15.25,15.26,235600.0,12.6238,12.6403,12.5908,12.599,235600.0
2010-06-22 10:55:00,15.27,15.27,15.22,15.22,204800.0,12.6073,12.6073,12.566,12.566,204800.0
2010-06-22 11:00:00,15.23,15.23,15.21,15.21,84100.0,12.5743,12.5743,12.5578,12.5578,84100.0
2010-06-22 11:05:00,15.21,15.21,15.18,15.18,183800.0,12.5578,12.5578,12.533,12.533,183800.0
2010-06-22 11:10:00,15.19,15.22,15.18,15.21,86700.0,12.5412,12.566,12.533,12.5578,86700.0
2010-06-22 11:15:00,15.22,15.24,15.21,15.24,36600.0,12.566,12.5825,12.5578,12.5825,36600.0
2010-06-22 11:20:00,15.24,15.25,15.23,15.25,60800.0,12.5825,12.5908,12.5743,12.5908,60800.0
2010-06-22 11:25:00,15.25,15.25,15.24,15.25,80100.0,12.5908,12.5908,12.5825,12.5908,80100.0
2010-06-22 11:30:00,15.25,15.27,15.24,15.26,78200.0,12.5908,12.6073,12.5825,12.599,78200.0
2010-06-22 11:35:00,15.26,15.33,15.26,15.27,315100.0,12.599,12.6568,12.599,12.6073,315100.0
2010-06-22 11:40:00,15.28,15.28,15.25,15.27,51700.0,12.6156,12.6156,12.5908,12.6073,51700.0
2010-06-22 11:45:00,15.27,15.28,15.25,15.26,84500.0,12.6073,12.6156,12.5908,12.599,84500.0
2010-06-22 11:50:00,15.25,15.28,15.25,15.28,22300.0,12.5908,12.6156,12.5908,12.6156,22300.0
2010-06-22 11:55:00,15.28,15.28,15.27,15.27,7900.0,12.6156,12.6156,12.6073,12.6073,7900.0
2010-06-22 12:00:00,15.27,15.28,15.25,15.26,54700.0,12.6073,12.6156,12.5908,12.599,54700.0
2010-06-22 12:05:00,15.26,15.27,15.26,15.27,21600.0,12.599,12.6073,12.599,12.6073,21600.0
2010-06-22 12:10:00,15.27,15.28,15.25,15.25,76900.0,12.6073,12.6156,12.5908,12.5908,76900.0
2010-06-22 12:15:00,15.25,15.27,15.25,15.26,66200.0,12.5908,12.6073,12.5908,12.599,66200.0
2010-06-22 12:20:00,15.26,15.27,15.25,15.26,46900.0,12.599,12.6073,12.5908,12.599,46900.0
2010-06-22 12:25:00,15.26,15.26,15.22,15.23,198700.0,12.599,12.599,12.566,12.5743,198700.0
2010-06-22 12:30:00,15.22,15.23,15.19,15.2,162800.0,12.566,12.5743,12.5412,12.5495,162800.0
2010-06-22 12:35:00,15.2,15.22,15.2,15.2,27800.0,12.5495,12.566,12.5495,12.5495,27800.0
2010-06-22 12:40:00,15.2,15.21,15.19,15.2,76400.0,12.5495,12.5578,12.5412,12.5495,76400.0
2010-06-22 12:45:00,15.19,15.2,15.19,15.2,61100.0,12.5412,12.5495,12.5412,12.5495,61100.0
2010-06-22 12:50:00,15.19,15.2,15.17,15.17,131600.0,12.5412,12.5495,12.5247,12.5247,131600.0
2010-06-22 12:55:00,15.18,15.18,15.16,15.16,101900.0,12.533,12.533,12.5165,12.5165,101900.0
2010-06-22 13:00:00,15.17,15.25,15.16,15.24,119700.0,12.5247,12.5908,12.5165,12.5825,119700.0
2010-06-22 13:05:00,15.24,15.25,15.23,15.24,77200.0,12.5825,12.5908,12.5743,12.5825,77200.0
2010-06-22 13:10:00,15.23,15.24,15.2,15.21,203800.0,12.5743,12.5825,12.5495,12.5578,203800.0
2010-06-22 13:15:00,15.21,15.22,15.19,15.21,84800.0,12.5578,12.566,12.5412,12.5578,84800.0
2010-06-22 13:20:00,15.22,15.23,15.21,15.21,45800.0,12.566,12.5743,12.5578,12.5578,45800.0
2010-06-22 13:25:00,15.21,15.22,15.2,15.2,196100.0,12.5578,12.566,12.5495,12.5495,196100.0
2010-06-22 13:30:00,15.2,15.21,15.15,15.18,180300.0,12.5495,12.5578,12.5082,12.533,180300.0
2010-06-22 13:35:00,15.18,15.2,15.16,15.17,620200.0,12.533,12.5495,12.5165,12.5247,620200.0
2010-06-22 13:40:00,15.17,15.21,15.16,15.2,144800.0,12.5247,12.5578,12.5165,12.5495,144800.0
2010-06-22 13:45:00,15.21,15.23,15.2,15.21,303200.0,12.5578,12.5743,12.5495,12.5578,303200.0
2010-06-22 13:50:00,15.2,15.21,15.19,15.19,33500.0,12.5495,12.5578,12.5412,12.5412,33500.0
2010-06-22 13:55:00,15.19,15.21,15.16,15.19,244100.0,12.5412,12.5578,12.5165,12.5412,244100.0
2010-06-22 14:00:00,15.19,15.2,15.16,15.16,80500.0,12.5412,12.5495,12.5165,12.5165,80500.0
2010-06-22 14:05:00,15.16,15.19,15.15,15.17,293200.0,12.5165,12.5412,12.5082,12.5247,293200.0
2010-06-22 14:10:00,15.16,15.18,15.15,15.18,125700.0,12.5165,12.533,12.5082,12.533,125700.0
2010-06-22 14:15:00,15.18,15.19,15.17,15.18,52000.0,12.533,12.5412,12.5247,12.533,52000.0
2010-06-22 14:20:00,15.18,15.18,15.15,15.15,84600.0,12.533,12.533,12.5082,12.5082,84600.0
2010-06-22 14:25:00,15.15,15.16,15.13,15.13,62100.0,12.5082,12.5165,12.4917,12.4917,62100.0
2010-06-22 14:30:00,15.14,15.14,15.11,15.12,169400.0,12.5,12.5,12.4752,12.4835,169400.0
2010-06-22 14:35:00,15.13,15.15,15.12,15.12,231300.0,12.4917,12.5082,12.4835,12.4835,231300.0
2010-06-22 14:40:00,15.13,15.13,15.09,15.09,144500.0,12.4917,12.4917,12.4587,12.4587,144500.0
2010-06-22 14:45:00,15.1,15.1,15.06,15.06,112600.0,12.4669,12.4669,12.4339,12.4339,112600.0
2010-06-22 14:50:00,15.06,15.07,15.03,15.05,195400.0,12.4339,12.4422,12.4091,12.4257,195400.0
2010-06-22 14:55:00,15.05,15.06,15.01,15.06,142700.0,12.4257,12.4339,12.3926,12.4339,142700.0
2010-06-22 15:00:00,15.05,15.07,15.05,15.06,127600.0,12.4257,12.4422,12.4257,12.4339,127600.0
2010-06-22 15:05:00,15.06,15.07,15.04,15.04,109400.0,12.4339,12.4422,12.4174,12.4174,109400.0
2010-06-22 15:10:00,15.04,15.07,15.04,15.06,103800.0,12.4174,12.4422,12.4174,12.4339,103800.0
2010-06-22 15:15:00,15.07,15.07,15.03,15.04,331100.0,12.4422,12.4422,12.4091,12.4174,331100.0
2010-06-22 15:20:00,15.04,15.05,14.99,15.0,537800.0,12.4174,12.4257,12.3761,12.3844,537800.0
2010-06-22 15:25:00,15.01,15.01,14.89,14.89,937800.0,12.3926,12.3926,12.2936,12.2936,937800.0
2010-06-22 15:30:00,14.9,14.92,14.87,14.9,644000.0,12.3018,12.3183,12.277,12.3018,644000.0
2010-06-22 15:35:00,14.9,14.97,14.89,14.97,284800.0,12.3018,12.3596,12.2936,12.3596,284800.0
2010-06-22 15:40:00,14.96,15.0,14.96,14.99,465400.0,12.3514,12.3844,12.3514,12.3761,465400.0
2010-06-22 15:45:00,14.99,15.0,14.94,14.98,667600.0,12.3761,12.3844,12.3348,12.3679,667600.0
2010-06-22 15:50:00,14.98,14.98,14.92,14.92,522500.0,12.3679,12.3679,12.3183,12.3183,522500.0
2010-06-22 15:55:00,14.92,14.93,14.88,14.89,933100.0,12.3183,12.3266,12.2853,12.2936,933100.0
2010-06-23 09:30:00,14.93,14.97,14.86,14.9,151600.0,12.3266,12.3596,12.2688,12.3018,151600.0
2010-06-23 09:35:00,14.9,15.01,14.9,15.0,170600.0,12.3018,12.3926,12.3018,12.3844,170600.0
2010-06-23 09:40:00,14.99,14.99,14.91,14.92,57100.0,12.3761,12.3761,12.3101,12.3183,57100.0
2010-06-23 09:45:00,14.91,14.95,14.91,14.94,39800.0,12.3101,12.3431,12.3101,12.3348,39800.0
2010-06-23 09:50:00,14.95,15.0,14.9,14.95,174700.0,12.3431,12.3844,12.3018,12.3431,174700.0
2010-06-23 09:55:00,14.94,14.95,14.92,14.93,65000.0,12.3348,12.3431,12.3183,12.3266,65000.0
2010-06-23 10:00:00,14.93,14.94,14.84,14.85,164200.0,12.3266,12.3348,12.2523,12.2605,164200.0
2010-06-23 10:05:00,14.85,14.86,14.77,14.8,103500.0,12.2605,12.2688,12.1945,12.2193,103500.0
2010-06-23 10:10:00,14.8,14.86,14.79,14.85,61300.0,12.2193,12.2688,12.211,12.2605,61300.0
2010-06-23 10:15:00,14.86,14.86,14.8,14.83,108500.0,12.2688,12.2688,12.2193,12.244,108500.0
2010-06-23 10:20:00,14.84,14.84,14.83,14.83,90500.0,12.2523,12.2523,12.244,12.244,90500.0
2010-06-23 10:25:00,14.83,14.83,14.77,14.78,103600.0,12.244,12.244,12.1945,12.2027,103600.0
2010-06-23 10:30:00,14.78,14.8,14.75,14.79,452000.0,12.2027,12.2193,12.178,12.211,452000.0
2010-06-23 10:35:00,14.79,14.82,14.78,14.81,138700.0,12.211,12.2358,12.2027,12.2275,138700.0
2010-06-23 10:40:00,14.81,14.82,14.8,14.81,40900.0,12.2275,12.2358,12.2193,12.2275,40900.0
2010-06-23 10:45:00,14.82,14.83,14.81,14.82,21600.0,12.2358,12.244,12.2275,12.2358,21600.0
2010-06-23 10:50:00,14.82,14.9,14.81,14.9,475600.0,12.2358,12.3018,12.2275,12.3018,475600.0
2010-06-23 10:55:00,14.9,14.91,14.88,14.88,301700.0,12.3018,12.3101,12.2853,12.2853,301700.0
2010-06-23 11:00:00,14.88,14.88,14.84,14.84,39300.0,12.2853,12.2853,12.2523,12.2523,39300.0
2010-06-23 11:05:00,14.84,14.84,14.81,14.82,72500.0,12.2523,12.2523,12.2275,12.2358,72500.0
2010-06-23 11:10:00,14.82,14.82,14.78,14.79,88600.0,12.2358,12.2358,12.2027,12.211,88600.0
2010-06-23 11:15:00,14.79,14.82,14.79,14.8,91000.0,12.211,12.2358,12.211,12.2193,91000.0
2010-06-23 11:20:00,14.81,14.83,14.8,14.83,45800.0,12.2275,12.244,12.2193,12.244,45800.0
2010-06-23 11:25:00,14.83,14.86,14.82,14.85,90000.0,12.244,12.2688,12.2358,12.2605,90000.0
2010-06-23 11:30:00,14.85,14.86,14.82,14.82,132400.0,12.2605,12.2688,12.2358,12.2358,132400.0
2010-06-23 11:35:00,14.83,14.87,14.82,14.87,130800.0,12.244,12.277,12.2358,12.277,130800.0
2010-06-23 11:40:00,14.87,14.89,14.86,14.88,37100.0,12.277,12.2936,12.2688,12.2853,37100.0
2010-06-23 11:45:00,14.88,14.93,14.88,14.91,132300.0,12.2853,12.3266,12.2853,12.3101,132300.0
2010-06-23 11:50:00,14.91,14.91,14.86,14.86,71200.0,12.3101,12.3101,12.2688,12.2688,71200.0
2010-06-23 11:55:00,14.86,14.89,14.85,14.88,120500.0,12.2688,12.2936,12.2605,12.2853,120500.0
2010-06-23 12:00:00,14.88,14.88,14.86,14.86,28200.0,12.2853,12.2853,12.2688,12.2688,28200.0
2010-06-23 12:05:00,14.86,14.87,14.85,14.87,42200.0,12.2688,12.277,12.2605,12.277,42200.0
2010-06-23 12:10:00,14.86,14.88,14.86,14.88,41500.0,12.2688,12.2853,12.2688,12.2853,41500.0
2010-06-23 12:15:00,14.87,14.9,14.87,14.9,68200.0,12.277,12.3018,12.277,12.3018,68200.0
2010-06-23 12:20:00,14.9,14.9,14.89,14.89,26100.0,12.3018,12.3018,12.2936,12.2936,26100.0
2010-06-23 12:25:00,14.89,14.9,14.89,14.89,21400.0,12.2936,12.3018,12.2936,12.2936,21400.0
2010-06-23 12:30:00,14.89,14.89,14.87,14.87,41500.0,12.2936,12.2936,12.277,12.277,41500.0
2010-06-23 12:35:00,14.87,14.89,14.87,14.89,75400.0,12.277,12.2936,12.277,12.2936,75400.0
2010-06-23 12:40:00,14.89,14.89,14.88,14.89,44000.0,12.2936,12.2936,12.2853,12.2936,44000.0
2010-06-23 12:45:00,14.89,14.9,14.88,14.89,70800.0,12.2936,12.3018,12.2853,12.2936,70800.0
2010-06-23 12:50:00,14.9,14.91,14.88,14.88,99700.0,12.3018,12.3101,12.2853,12.2853,99700.0
2010-06-23 12:55:00,14.88,14.89,14.87,14.87,35800.0,12.2853,12.2936,12.277,12.277,35800.0
2010-06-23 13:00:00,14.88,14.88,14.87,14.87,27100.0,12.2853,12.2853,12.277,12.277,27100.0
2010-06-23 13:05:00,14.87,14.9,14.86,14.9,110500.0,12.277,12.3018,12.2688,12.3018,110500.0
2010-06-23 13:10:00,14.9,14.91,14.89,14.89,70000.0,12.3018,12.3101,12.2936,12.2936,70000.0
2010-06-23 13:15:00,14.89,14.9,14.87,14.87,48000.0,12.2936,12.3018,12.277,12.277,48000.0
2010-06-23 13:20:00,14.87,14.88,14.83,14.85,83300.0,12.277,12.2853,12.244,12.2605,83300.0
2010-06-23 13:25:00,14.85,14.86,14.82,14.86,120500.0,12.2605,12.2688,12.2358,12.2688,120500.0
2010-06-23 13:30:00,14.86,14.87,14.86,14.87,23700.0,12.2688,12.277,12.2688,12.277,23700.0
2010-06-23 13:35:00,14.88,14.9,14.88,14.9,43500.0,12.2853,12.3018,12.2853,12.3018,43500.0
2010-06-23 13:40:00,14.9,14.9,14.88,14.89,87400.0,12.3018,12.3018,12.2853,12.2936,87400.0
2010-06-23 13:45:00,14.89,14.89,14.87,14.88,31100.0,12.2936,12.2936,12.277,12.2853,31100.0
2010-06-23 13:50:00,14.87,14.89,14.87,14.89,56900.0,12.277,12.2936,12.277,12.2936,56900.0
2010-06-23 13:55:00,14.89,14.9,14.88,14.9,57400.0,12.2936,12.3018,12.2853,12.3018,57400.0
2010-06-23 14:00:00,14.9,14.91,14.89,14.91,142100.0,12.3018,12.3101,12.2936,12.3101,142100.0
2010-06-23 14:05:00,14.91,14.93,14.9,14.93,112300.0,12.3101,12.3266,12.3018,12.3266,112300.0
2010-06-23 14:10:00,14.93,14.96,14.92,14.95,190700.0,12.3266,12.3514,12.3183,12.3431,190700.0
2010-06-23 14:15:00,14.95,14.96,14.89,14.91,253700.0,12.3431,12.3514,12.2936,12.3101,253700.0
2010-06-23 14:20:00,14.91,14.92,14.85,14.87,237000.0,12.3101,12.3183,12.2605,12.277,237000.0
2010-06-23 14:25:00,14.87,14.91,14.86,14.91,113900.0,12.277,12.3101,12.2688,12.3101,113900.0
2010-06-23 14:30:00,14.91,14.99,14.91,14.94,321200.0,12.3101,12.3761,12.3101,12.3348,321200.0
2010-06-23 14:35:00,14.94,14.96,14.92,14.95,83700.0,12.3348,12.3514,12.3183,12.3431,83700.0
2010-06-23 14:40:00,14.95,14.95,14.92,14.92,55800.0,12.3431,12.3431,12.3183,12.3183,55800.0
2010-06-23 14:45:00,14.91,14.93,14.88,14.89,107100.0,12.3101,12.3266,12.2853,12.2936,107100.0
2010-06-23 14:50:00,14.89,14.9,14.85,14.89,78800.0,12.2936,12.3018,12.2605,12.2936,78800.0
2010-06-23 14:55:00,14.88,14.88,14.85,14.86,70900.0,12.2853,12.2853,12.2605,12.2688,70900.0
2010-06-23 15:00:00,14.86,14.9,14.85,14.85,86800.0,12.2688,12.3018,12.2605,12.2605,86800.0
2010-06-23 15:05:00,14.85,14.86,14.8,14.81,113100.0,12.2605,12.2688,12.2193,12.2275,113100.0
2010-06-23 15:10:00,14.81,14.85,14.8,14.82,127400.0,12.2275,12.2605,12.2193,12.2358,127400.0
2010-06-23 15:15:00,14.82,14.84,14.81,14.82,96900.0,12.2358,12.2523,12.2275,12.2358,96900.0
2010-06-23 15:20:00,14.82,14.85,14.81,14.85,154600.0,12.2358,12.2605,12.2275,12.2605,154600.0
2010-06-23 15:25:00,14.85,14.9,14.85,14.89,172400.0,12.2605,12.3018,12.2605,12.2936,172400.0
2010-06-23 15:30:00,14.89,14.89,14.84,14.86,180800.0,12.2936,12.2936,12.2523,12.2688,180800.0
2010-06-23 15:35:00,14.87,14.91,14.87,14.9,265400.0,12.277,12.3101,12.277,12.3018,265400.0
2010-06-23 15:40:00,14.91,14.94,14.9,14.93,288400.0,12.3101,12.3348,12.3018,12.3266,288400.0
2010-06-23 15:45:00,14.93,14.94,14.91,14.92,468000.0,12.3266,12.3348,12.3101,12.3183,468000.0
2010-06-23 15:50:00,14.93,14.93,14.91,14.92,217700.0,12.3266,12.3266,12.3101,12.3183,217700.0
2010-06-23 15:55:00,14.92,14.93,14.87,14.9,663700.0,12.3183,12.3266,12.277,12.3018,663700.0
2010-06-24 09:30:00,14.8,14.83,14.75,14.83,90500.0,12.2193,12.244,12.178,12.244,90500.0
2010-06-24 09:35:00,14.83,14.87,14.82,14.85,185500.0,12.244,12.277,12.2358,12.2605,185500.0
2010-06-24 09:40:00,14.85,14.96,14.84,14.95,292000.0,12.2605,12.3514,12.2523,12.3431,292000.0
2010-06-24 09:45:00,14.95,14.95,14.82,14.82,328900.0,12.3431,12.3431,12.2358,12.2358,328900.0
2010-06-24 09:50:00,14.82,14.83,14.72,14.72,290600.0,12.2358,12.244,12.1532,12.1532,290600.0
2010-06-24 09:55:00,14.72,14.73,14.63,14.66,462000.0,12.1532,12.1615,12.0789,12.1037,462000.0
2010-06-24 10:00:00,14.66,14.73,14.65,14.71,189800.0,12.1037,12.1615,12.0954,12.1449,189800.0
2010-06-24 10:05:00,14.72,14.73,14.7,14.71,168200.0,12.1532,12.1615,12.1367,12.1449,168200.0
2010-06-24 10:10:00,14.71,14.71,14.65,14.68,178300.0,12.1449,12.1449,12.0954,12.1202,178300.0
2010-06-24 10:15:00,14.67,14.7,14.66,14.7,84800.0,12.1119,12.1367,12.1037,12.1367,84800.0
2010-06-24 10:20:00,14.69,14.72,14.69,14.69,141100.0,12.1284,12.1532,12.1284,12.1284,141100.0
2010-06-24 10:25:00,14.7,14.71,14.68,14.69,216400.0,12.1367,12.1449,12.1202,12.1284,216400.0
2010-06-24 10:30:00,14.7,14.7,14.68,14.68,422400.0,12.1367,12.1367,12.1202,12.1202,422400.0
2010-06-24 10:35:00,14.68,14.77,14.68,14.77,180600.0,12.1202,12.1945,12.1202,12.1945,180600.0
2010-06-24 10:40:00,14.77,14.77,14.73,14.74,83300.0,12.1945,12.1945,12.1615,12.1697,83300.0
2010-06-24 10:45:00,14.74,14.76,14.71,14.76,93800.0,12.1697,12.1862,12.1449,12.1862,93800.0
2010-06-24 10:50:00,14.76,14.76,14.69,14.69,42500.0,12.1862,12.1862,12.1284,12.1284,42500.0
2010-06-24 10:55:00,14.7,14.74,14.69,14.74,113500.0,12.1367,12.1697,12.1284,12.1697,113500.0
2010-06-24 11:00:00,14.73,14.73,14.69,14.7,223600.0,12.1615,12.1615,12.1284,12.1367,223600.0
2010-06-24 11:05:00,14.69,14.7,14.68,14.7,188800.0,12.1284,12.1367,12.1202,12.1367,188800.0
2010-06-24 11:10:00,14.69,14.7,14.69,14.69,6000.0,12.1284,12.1367,12.1284,12.1284,6000.0
2010-06-24 11:15:00,14.69,14.7,14.68,14.69,69200.0,12.1284,12.1367,12.1202,12.1284,69200.0
2010-06-24 11:20:00,14.69,14.7,14.68,14.7,61600.0,12.1284,12.1367,12.1202,12.1367,61600.0
2010-06-24 11:25:00,14.69,14.7,14.69,14.7,25000.0,12.1284,12.1367,12.1284,12.1367,25000.0
2010-06-24 11:30:00,14.69,14.7,14.69,14.69,58000.0,12.1284,12.1367,12.1284,12.1284,58000.0
2010-06-24 11:35:00,14.69,14.71,14.69,14.71,67800.0,12.1284,12.1449,12.1284,12.1449,67800.0
2010-06-24 11:40:00,14.71,14.74,14.7,14.72,82800.0,12.1449,12.1697,12.1367,12.1532,82800.0
2010-06-24 11:45:00,14.71,14.74,14.71,14.73,168400.0,12.1449,12.1697,12.1449,12.1615,168400.0
2010-06-24 11:50:00,14.73,14.73,14.71,14.72,85500.0,12.1615,12.1615,12.1449,12.1532,85500.0
2010-06-24 11:55:00,14.73,14.74,14.72,14.73,50000.0,12.1615,12.1697,12.1532,12.1615,50000.0
2010-06-24 12:00:00,14.74,14.76,14.74,14.76,56200.0,12.1697,12.1862,12.1697,12.1862,56200.0
2010-06-24 12:05:00,14.76,14.76,14.75,14.76,41000.0,12.1862,12.1862,12.178,12.1862,41000.0
2010-06-24 12:10:00,14.75,14.76,14.75,14.75,20800.0,12.178,12.1862,12.178,12.178,20800.0
2010-06-24 12:15:00,14.74,14.75,14.74,14.74,75200.0,12.1697,12.178,12.1697,12.1697,75200.0
2010-06-24 12:20:00,14.74,14.75,14.73,14.74,178000.0,12.1697,12.178,12.1615,12.1697,178000.0
2010-06-24 12:25:00,14.74,14.76,14.74,14.75,71400.0,12.1697,12.1862,12.1697,12.178,71400.0
2010-06-24 12:30:00,14.75,14.75,14.71,14.71,242200.0,12.178,12.178,12.1449,12.1449,242200.0
2010-06-24 12:35:00,14.71,14.72,14.67,14.68,236500.0,12.1449,12.1532,12.1119,12.1202,236500.0
2010-06-24 12:40:00,14.68,14.69,14.67,14.69,204300.0,12.1202,12.1284,12.1119,12.1284,204300.0
2010-06-24 12:45:00,14.69,14.69,14.68,14.68,145000.0,12.1284,12.1284,12.1202,12.1202,145000.0
2010-06-24 12:50:00,14.68,14.7,14.68,14.7,42800.0,12.1202,12.1367,12.1202,12.1367,42800.0
2010-06-24 12:55:00,14.69,14.7,14.69,14.69,56600.0,12.1284,12.1367,12.1284,12.1284,56600.0
2010-06-24 13:00:00,14.69,14.7,14.68,14.68,290300.0,12.1284,12.1367,12.1202,12.1202,290300.0
2010-06-24 13:05:00,14.68,14.69,14.67,14.68,206700.0,12.1202,12.1284,12.1119,12.1202,206700.0
2010-06-24 13:10:00,14.69,14.73,14.69,14.73,52500.0,12.1284,12.1615,12.1284,12.1615,52500.0
2010-06-24 13:15:00,14.73,14.74,14.72,14.72,16000.0,12.1615,12.1697,12.1532,12.1532,16000.0
2010-06-24 13:20:00,14.73,14.73,14.69,14.7,67300.0,12.1615,12.1615,12.1284,12.1367,67300.0
2010-06-24 13:25:00,14.7,14.72,14.7,14.7,32400.0,12.1367,12.1532,12.1367,12.1367,32400.0
2010-06-24 13:30:00,14.7,14.76,14.7,14.76,72500.0,12.1367,12.1862,12.1367,12.1862,72500.0
2010-06-24 13:35:00,14.76,14.79,14.76,14.79,61900.0,12.1862,12.211,12.1862,12.211,61900.0
2010-06-24 13:40:00,14.78,14.79,14.78,14.78,6900.0,12.2027,12.211,12.2027,12.2027,6900.0
2010-06-24 13:45:00,14.79,14.83,14.77,14.83,69000.0,12.211,12.244,12.1945,12.244,69000.0
2010-06-24 13:50:00,14.82,14.84,14.82,14.82,58500.0,12.2358,12.2523,12.2358,12.2358,58500.0
2010-06-24 13:55:00,14.82,14.85,14.82,14.84,38100.0,12.2358,12.2605,12.2358,12.2523,38100.0
2010-06-24 14:00:00,14.84,14.85,14.81,14.81,50500.0,12.2523,12.2605,12.2275,12.2275,50500.0
2010-06-24 14:05:00,14.81,14.83,14.8,14.81,72700.0,12.2275,12.244,12.2193,12.2275,72700.0
2010-06-24 14:10:00,14.8,14.81,14.78,14.79,56600.0,12.2193,12.2275,12.2027,12.211,56600.0
2010-06-24 14:15:00,14.78,14.8,14.78,14.78,45800.0,12.2027,12.2193,12.2027,12.2027,45800.0
2010-06-24 14:20:00,14.78,14.79,14.76,14.76,106700.0,12.2027,12.211,12.1862,12.1862,106700.0
2010-06-24 14:25:00,14.76,14.78,14.75,14.75,98900.0,12.1862,12.2027,12.178,12.178,98900.0
2010-06-24 14:30:00,14.75,14.76,14.69,14.69,360400.0,12.178,12.1862,12.1284,12.1284,360400.0
2010-06-24 14:35:00,14.69,14.71,14.69,14.69,196500.0,12.1284,12.1449,12.1284,12.1284,196500.0
2010-06-24 14:40:00,14.69,14.7,14.68,14.7,49300.0,12.1284,12.1367,12.1202,12.1367,49300.0
2010-06-24 14:45:00,14.7,14.71,14.68,14.69,118300.0,12.1367,12.1449,12.1202,12.1284,118300.0
2010-06-24 14:50:00,14.7,14.7,14.68,14.68,58100.0,12.1367,12.1367,12.1202,12.1202,58100.0
2010-06-24 14:55:00,14.68,14.69,14.66,14.68,142500.0,12.1202,12.1284,12.1037,12.1202,142500.0
2010-06-24 15:00:00,14.67,14.72,14.67,14.7,77500.0,12.1119,12.1532,12.1119,12.1367,77500.0
2010-06-24 15:05:00,14.7,14.71,14.68,14.68,55400.0,12.1367,12.1449,12.1202,12.1202,55400.0
2010-06-24 15:10:00,14.68,14.69,14.64,14.64,275200.0,12.1202,12.1284,12.0872,12.0872,275200.0
2010-06-24 15:15:00,14.65,14.66,14.61,14.61,184900.0,12.0954,12.1037,12.0624,12.0624,184900.0
2010-06-24 15:20:00,14.61,14.66,14.61,14.66,133100.0,12.0624,12.1037,12.0624,12.1037,133100.0
2010-06-24 15:25:00,14.65,14.7,14.65,14.69,152700.0,12.0954,12.1367,12.0954,12.1284,152700.0
2010-06-24 15:30:00,14.68,14.69,14.62,14.64,283000.0,12.1202,12.1284,12.0706,12.0872,283000.0
2010-06-24 15:35:00,14.64,14.68,14.64,14.66,172100.0,12.0872,12.1202,12.0872,12.1037,172100.0
2010-06-24 15:40:00,14.66,14.66,14.62,14.65,172900.0,12.1037,12.1037,12.0706,12.0954,172900.0
2010-06-24 15:45:00,14.65,14.66,14.61,14.65,346600.0,12.0954,12.1037,12.0624,12.0954,346600.0
2010-06-24 15:50:00,14.65,14.7,14.64,14.65,454800.0,12.0954,12.1367,12.0872,12.0954,454800.0
2010-06-24 15:55:00,14.65,14.65,14.6,14.62,533700.0,12.0954,12.0954,12.0541,12.0706,533700.0
2010-06-25 09:30:00,14.79,14.8,14.67,14.8,96800.0,12.211,12.2193,12.1119,12.2193,96800.0
2010-06-25 09:35:00,14.8,14.83,14.77,14.83,83900.0,12.2193,12.244,12.1945,12.244,83900.0
2010-06-25 09:40:00,14.83,14.88,14.77,14.77,137300.0,12.244,12.2853,12.1945,12.1945,137300.0
2010-06-25 09:45:00,14.77,14.78,14.72,14.73,261400.0,12.1945,12.2027,12.1532,12.1615,261400.0
2010-06-25 09:50:00,14.73,14.73,14.66,14.69,218400.0,12.1615,12.1615,12.1037,12.1284,218400.0
2010-06-25 09:55:00,14.69,14.75,14.69,14.74,139700.0,12.1284,12.178,12.1284,12.1697,139700.0
2010-06-25 10:00:00,14.73,14.76,14.73,14.75,96100.0,12.1615,12.1862,12.1615,12.178,96100.0
2010-06-25 10:05:00,14.75,14.76,14.72,14.75,137400.0,12.178,12.1862,12.1532,12.178,137400.0
2010-06-25 10:10:00,14.76,14.76,14.72,14.73,98800.0,12.1862,12.1862,12.1532,12.1615,98800.0
2010-06-25 10:15:00,14.73,14.74,14.72,14.72,68900.0,12.1615,12.1697,12.1532,12.1532,68900.0
2010-06-25 10:20:00,14.73,14.74,14.67,14.68,103000.0,12.1615,12.1697,12.1119,12.1202,103000.0
2010-06-25 10:25:00,14.68,14.7,14.66,14.7,83700.0,12.1202,12.1367,12.1037,12.1367,83700.0
2010-06-25 10:30:00,14.7,14.72,14.65,14.7,137300.0,12.1367,12.1532,12.0954,12.1367,137300.0
2010-06-25 10:35:00,14.71,14.71,14.67,14.7,168500.0,12.1449,12.1449,12.1119,12.1367,168500.0
2010-06-25 10:40:00,14.7,14.76,14.7,14.76,178300.0,12.1367,12.1862,12.1367,12.1862,178300.0
2010-06-25 10:45:00,14.75,14.78,14.7,14.7,179600.0,12.178,12.2027,12.1367,12.1367,179600.0
2010-06-25 10:50:00,14.7,14.7,14.61,14.61,75100.0,12.1367,12.1367,12.0624,12.0624,75100.0
2010-06-25 10:55:00,14.61,14.64,14.61,14.63,44600.0,12.0624,12.0872,12.0624,12.0789,44600.0
2010-06-25 11:00:00,14.63,14.65,14.63,14.64,33100.0,12.0789,12.0954,12.0789,12.0872,33100.0
2010-06-25 11:05:00,14.64,14.66,14.64,14.66,24900.0,12.0872,12.1037,12.0872,12.1037,24900.0
2010-06-25 11:10:00,14.66,14.67,14.65,14.65,32900.0,12.1037,12.1119,12.0954,12.0954,32900.0
2010-06-25 11:15:00,14.66,14.67,14.65,14.67,44200.0,12.1037,12.1119,12.0954,12.1119,44200.0
2010-06-25 11:20:00,14.66,14.67,14.64,14.66,81100.0,12.1037,12.1119,12.0872,12.1037,81100.0
2010-06-25 11:25:00,14.66,14.72,14.66,14.71,137700.0,12.1037,12.1532,12.1037,12.1449,137700.0
2010-06-25 11:30:00,14.71,14.73,14.69,14.72,95000.0,12.1449,12.1615,12.1284,12.1532,95000.0
2010-06-25 11:35:00,14.73,14.73,14.69,14.71,93700.0,12.1615,12.1615,12.1284,12.1449,93700.0
2010-06-25 11:40:00,14.7,14.71,14.67,14.67,56700.0,12.1367,12.1449,12.1119,12.1119,56700.0
2010-06-25 11:45:00,14.68,14.72,14.68,14.72,80100.0,12.1202,12.1532,12.1202,12.1532,80100.0
2010-06-25 11:50:00,14.72,14.77,14.72,14.74,107600.0,12.1532,12.1945,12.1532,12.1697,107600.0
2010-06-25 11:55:00,14.75,14.77,14.72,14.72,112600.0,12.178,12.1945,12.1532,12.1532,112600.0
2010-06-25 12:00:00,14.72,14.72,14.68,14.68,52400.0,12.1532,12.1532,12.1202,12.1202,52400.0
2010-06-25 12:05:00,14.69,14.71,14.67,14.71,65900.0,12.1284,12.1449,12.1119,12.1449,65900.0
2010-06-25 12:10:00,14.7,14.71,14.7,14.7,13400.0,12.1367,12.1449,12.1367,12.1367,13400.0
2010-06-25 12:15:00,14.7,14.7,14.65,14.69,136900.0,12.1367,12.1367,12.0954,12.1284,136900.0
2010-06-25 12:20:00,14.69,14.7,14.65,14.65,94600.0,12.1284,12.1367,12.0954,12.0954,94600.0
2010-06-25 12:25:00,14.65,14.67,14.64,14.67,84900.0,12.0954,12.1119,12.0872,12.1119,84900.0
2010-06-25 12:30:00,14.66,14.69,14.66,14.68,56400.0,12.1037,12.1284,12.1037,12.1202,56400.0
2010-06-25 12:35:00,14.69,14.7,14.67,14.68,46800.0,12.1284,12.1367,12.1119,12.1202,46800.0
2010-06-25 12:40:00,14.68,14.68,14.65,14.65,92000.0,12.1202,12.1202,12.0954,12.0954,92000.0
2010-06-25 12:45:00,14.65,14.66,14.63,14.63,210500.0,12.0954,12.1037,12.0789,12.0789,210500.0
2010-06-25 12:50:00,14.63,14.63,14.6,14.62,110100.0,12.0789,12.0789,12.0541,12.0706,110100.0
2010-06-25 12:55:00,14.62,14.65,14.61,14.64,55000.0,12.0706,12.0954,12.0624,12.0872,55000.0
2010-06-25 13:00:00,14.64,14.65,14.63,14.64,32100.0,12.0872,12.0954,12.0789,12.0872,32100.0
2010-06-25 13:05:00,14.63,14.68,14.63,14.68,76100.0,12.0789,12.1202,12.0789,12.1202,76100.0
2010-06-25 13:10:00,14.67,14.73,14.67,14.72,59700.0,12.1119,12.1615,12.1119,12.1532,59700.0
2010-06-25 13:15:00,14.72,14.75,14.71,14.74,129800.0,12.1532,12.178,12.1449,12.1697,129800.0
2010-06-25 13:20:00,14.74,14.75,14.73,14.74,43500.0,12.1697,12.178,12.1615,12.1697,43500.0
2010-06-25 13:25:00,14.73,14.79,14.73,14.79,66100.0,12.1615,12.211,12.1615,12.211,66100.0
2010-06-25 13:30:00,14.79,14.82,14.78,14.79,94400.0,12.211,12.2358,12.2027,12.211,94400.0
2010-06-25 13:35:00,14.78,14.82,14.77,14.77,95300.0,12.2027,12.2358,12.1945,12.1945,95300.0
2010-06-25 13:40:00,14.77,14.78,14.77,14.77,75700.0,12.1945,12.2027,12.1945,12.1945,75700.0
2010-06-25 13:45:00,14.77,14.78,14.77,14.77,49100.0,12.1945,12.2027,12.1945,12.1945,49100.0
2010-06-25 13:50:00,14.77,14.78,14.77,14.78,44300.0,12.1945,12.2027,12.1945,12.2027,44300.0
2010-06-25 13:55:00,14.77,14.8,14.77,14.79,45800.0,12.1945,12.2193,12.1945,12.211,45800.0
2010-06-25 14:00:00,14.79,14.8,14.78,14.79,48800.0,12.211,12.2193,12.2027,12.211,48800.0
2010-06-25 14:05:00,14.8,14.82,14.77,14.81,382500.0,12.2193,12.2358,12.1945,12.2275,382500.0
2010-06-25 14:10:00,14.82,14.88,14.81,14.88,85200.0,12.2358,12.2853,12.2275,12.2853,85200.0
2010-06-25 14:15:00,14.88,14.88,14.86,14.87,59200.0,12.2853,12.2853,12.2688,12.277,59200.0
2010-06-25 14:20:00,14.86,14.89,14.86,14.88,83600.0,12.2688,12.2936,12.2688,12.2853,83600.0
2010-06-25 14:25:00,14.87,14.87,14.86,14.87,37800.0,12.277,12.277,12.2688,12.277,37800.0
2010-06-25 14:30:00,14.86,14.89,14.85,14.87,325000.0,12.2688,12.2936,12.2605,12.277,325000.0
2010-06-25 14:35:00,14.87,14.92,14.87,14.91,264800.0,12.277,12.3183,12.277,12.3101,264800.0
2010-06-25 14:40:00,14.91,14.93,14.9,14.93,236200.0,12.3101,12.3266,12.3018,12.3266,236200.0
2010-06-25 14:45:00,14.94,14.94,14.92,14.93,131500.0,12.3348,12.3348,12.3183,12.3266,131500.0
2010-06-25 14:50:00,14.92,14.95,14.92,14.94,305600.0,12.3183,12.3431,12.3183,12.3348,305600.0
2010-06-25 14:55:00,14.94,14.95,14.93,14.94,140700.0,12.3348,12.3431,12.3266,12.3348,140700.0
2010-06-25 15:00:00,14.94,14.94,14.92,14.93,155500.0,12.3348,12.3348,12.3183,12.3266,155500.0
2010-06-25 15:05:00,14.93,14.93,14.9,14.91,277700.0,12.3266,12.3266,12.3018,12.3101,277700.0
2010-06-25 15:10:00,14.92,14.93,14.9,14.9,273400.0,12.3183,12.3266,12.3018,12.3018,273400.0
2010-06-25 15:15:00,14.9,14.92,14.89,14.9,467700.0,12.3018,12.3183,12.2936,12.3018,467700.0
2010-06-25 15:20:00,14.91,14.92,14.9,14.92,211400.0,12.3101,12.3183,12.3018,12.3183,211400.0
2010-06-25 15:25:00,14.92,14.93,14.92,14.93,112700.0,12.3183,12.3266,12.3183,12.3266,112700.0
2010-06-25 15:30:00,14.92,14.96,14.91,14.96,292400.0,12.3183,12.3514,12.3101,12.3514,292400.0
2010-06-25 15:35:00,14.95,14.96,14.93,14.94,192500.0,12.3431,12.3514,12.3266,12.3348,192500.0
2010-06-25 15:40:00,14.95,14.97,14.92,14.92,384900.0,12.3431,12.3596,12.3183,12.3183,384900.0
2010-06-25 15:45:00,14.92,14.93,14.89,14.9,575300.0,12.3183,12.3266,12.2936,12.3018,575300.0
2010-06-25 15:50:00,14.91,14.93,14.89,14.9,968400.0,12.3101,12.3266,12.2936,12.3018,968400.0
2010-06-25 15:55:00,14.9,14.95,14.86,14.93,1202700.0,12.3018,12.3431,12.2688,12.3266,1202700.0
2010-06-28 09:30:00,14.86,14.97,14.82,14.89,95700.0,12.2688,12.3596,12.2358,12.2936,95700.0
2010-06-28 09:35:00,14.89,14.92,14.88,14.91,100100.0,12.2936,12.3183,12.2853,12.3101,100100.0
2010-06-28 09:40:00,14.9,14.91,14.89,14.91,71600.0,12.3018,12.3101,12.2936,12.3101,71600.0
2010-06-28 09:45:00,14.91,14.93,14.89,14.91,283500.0,12.3101,12.3266,12.2936,12.3101,283500.0
2010-06-28 09:50:00,14.91,14.93,14.91,14.93,91200.0,12.3101,12.3266,12.3101,12.3266,91200.0
2010-06-28 09:55:00,14.92,14.94,14.88,14.93,187100.0,12.3183,12.3348,12.2853,12.3266,187100.0
2010-06-28 10:00:00,14.92,14.93,14.89,14.92,180300.0,12.3183,12.3266,12.2936,12.3183,180300.0
2010-06-28 10:05:00,14.91,14.92,14.88,14.9,108800.0,12.3101,12.3183,12.2853,12.3018,108800.0
2010-06-28 10:10:00,14.91,14.92,14.9,14.9,86000.0,12.3101,12.3183,12.3018,12.3018,86000.0
2010-06-28 10:15:00,14.91,14.91,14.9,14.9,56700.0,12.3101,12.3101,12.3018,12.3018,56700.0
2010-06-28 10:20:00,14.9,14.92,14.9,14.92,75000.0,12.3018,12.3183,12.3018,12.3183,75000.0
2010-06-28 10:25:00,14.92,14.96,14.91,14.95,139400.0,12.3183,12.3514,12.3101,12.3431,139400.0
2010-06-28 10:30:00,14.95,14.95,14.9,14.9,158200.0,12.3431,12.3431,12.3018,12.3018,158200.0
2010-06-28 10:35:00,14.9,14.92,14.88,14.91,177000.0,12.3018,12.3183,12.2853,12.3101,177000.0
2010-06-28 10:40:00,14.92,14.92,14.9,14.9,49400.0,12.3183,12.3183,12.3018,12.3018,49400.0
2010-06-28 10:45:00,14.9,14.95,14.89,14.95,108000.0,12.3018,12.3431,12.2936,12.3431,108000.0
2010-06-28 10:50:00,14.96,14.98,14.95,14.98,119500.0,12.3514,12.3679,12.3431,12.3679,119500.0
2010-06-28 10:55:00,14.98,14.98,14.95,14.97,97600.0,12.3679,12.3679,12.3431,12.3596,97600.0
2010-06-28 11:00:00,14.97,15.01,14.97,15.01,83300.0,12.3596,12.3926,12.3596,12.3926,83300.0
2010-06-28 11:05:00,15.01,15.05,15.01,15.02,192800.0,12.3926,12.4257,12.3926,12.4009,192800.0
2010-06-28 11:10:00,15.01,15.02,15.0,15.01,155800.0,12.3926,12.4009,12.3844,12.3926,155800.0
2010-06-28 11:15:00,15.0,15.02,15.0,15.01,81700.0,12.3844,12.4009,12.3844,12.3926,81700.0
2010-06-28 11:20:00,15.02,15.04,15.0,15.01,194900.0,12.4009,12.4174,12.3844,12.3926,194900.0
2010-06-28 11:25:00,15.01,15.03,15.0,15.02,102200.0,12.3926,12.4091,12.3844,12.4009,102200.0
2010-06-28 11:30:00,15.03,15.03,15.02,15.02,38700.0,12.4091,12.4091,12.4009,12.4009,38700.0
2010-06-28 11:35:00,15.02,15.05,15.02,15.04,72100.0,12.4009,12.4257,12.4009,12.4174,72100.0
2010-06-28 11:40:00,15.04,15.07,15.03,15.05,97000.0,12.4174,12.4422,12.4091,12.4257,97000.0
2010-06-28 11:45:00,15.06,15.06,15.05,15.06,53800.0,12.4339,12.4339,12.4257,12.4339,53800.0
2010-06-28 11:50:00,15.06,15.08,15.05,15.08,117400.0,12.4339,12.4504,12.4257,12.4504,117400.0
2010-06-28 11:55:00,15.07,15.08,15.06,15.07,125100.0,12.4422,12.4504,12.4339,12.4422,125100.0
2010-06-28 12:00:00,15.06,15.07,15.04,15.05,198600.0,12.4339,12.4422,12.4174,12.4257,198600.0
2010-06-28 12:05:00,15.05,15.06,15.04,15.06,77200.0,12.4257,12.4339,12.4174,12.4339,77200.0
2010-06-28 12:10:00,15.05,15.06,15.04,15.04,117100.0,12.4257,12.4339,12.4174,12.4174,117100.0
2010-06-28 12:15:00,15.04,15.05,14.99,14.99,103600.0,12.4174,12.4257,12.3761,12.3761,103600.0
2010-06-28 12:20:00,15.0,15.02,14.99,15.01,202300.0,12.3844,12.4009,12.3761,12.3926,202300.0
2010-06-28 12:25:00,15.01,15.03,15.01,15.02,78500.0,12.3926,12.4091,12.3926,12.4009,78500.0
2010-06-28 12:30:00,15.03,15.03,15.01,15.01,42700.0,12.4091,12.4091,12.3926,12.3926,42700.0
2010-06-28 12:35:00,15.01,15.03,15.01,15.01,110600.0,12.3926,12.4091,12.3926,12.3926,110600.0
2010-06-28 12:40:00,15.02,15.02,15.0,15.0,134600.0,12.4009,12.4009,12.3844,12.3844,134600.0
2010-06-28 12:45:00,15.0,15.01,15.0,15.01,61500.0,12.3844,12.3926,12.3844,12.3926,61500.0
2010-06-28 12:50:00,15.01,15.05,15.01,15.04,165800.0,12.3926,12.4257,12.3926,12.4174,165800.0
2010-06-28 12:55:00,15.04,15.05,15.04,15.05,25100.0,12.4174,12.4257,12.4174,12.4257,25100.0
2010-06-28 13:00:00,15.05,15.05,15.02,15.02,54700.0,12.4257,12.4257,12.4009,12.4009,54700.0
2010-06-28 13:05:00,15.01,15.02,14.99,15.0,64100.0,12.3926,12.4009,12.3761,12.3844,64100.0
2010-06-28 13:10:00,15.0,15.01,14.98,14.98,85200.0,12.3844,12.3926,12.3679,12.3679,85200.0
2010-06-28 13:15:00,14.98,14.98,14.96,14.98,53900.0,12.3679,12.3679,12.3514,12.3679,53900.0
2010-06-28 13:20:00,14.98,15.01,14.97,15.0,163200.0,12.3679,12.3926,12.3596,12.3844,163200.0
2010-06-28 13:25:00,15.01,15.04,15.0,15.04,104100.0,12.3926,12.4174,12.3844,12.4174,104100.0
2010-06-28 13:30:00,15.03,15.04,14.99,14.99,111600.0,12.4091,12.4174,12.3761,12.3761,111600.0
2010-06-28 13:35:00,14.99,14.99,14.97,14.99,111800.0,12.3761,12.3761,12.3596,12.3761,111800.0
2010-06-28 13:40:00,14.99,15.01,14.98,15.01,87800.0,12.3761,12.3926,12.3679,12.3926,87800.0
2010-06-28 13:45:00,15.0,15.0,14.99,14.99,15800.0,12.3844,12.3844,12.3761,12.3761,15800.0
2010-06-28 13:50:00,14.99,15.04,14.99,15.03,196700.0,12.3761,12.4174,12.3761,12.4091,196700.0
2010-06-28 13:55:00,15.04,15.06,15.03,15.05,108200.0,12.4174,12.4339,12.4091,12.4257,108200.0
2010-06-28 14:00:00,15.06,15.06,15.05,15.06,147900.0,12.4339,12.4339,12.4257,12.4339,147900.0
2010-06-28 14:05:00,15.05,15.06,15.05,15.05,59000.0,12.4257,12.4339,12.4257,12.4257,59000.0
2010-06-28 14:10:00,15.06,15.06,15.04,15.04,40200.0,12.4339,12.4339,12.4174,12.4174,40200.0
2010-06-28 14:15:00,15.04,15.05,15.04,15.05,20300.0,12.4174,12.4257,12.4174,12.4257,20300.0
2010-06-28 14:20:00,15.05,15.05,15.04,15.05,44300.0,12.4257,12.4257,12.4174,12.4257,44300.0
2010-06-28 14:25:00,15.04,15.05,15.04,15.05,36400.0,12.4174,12.4257,12.4174,12.4257,36400.0
2010-06-28 14:30:00,15.05,15.05,15.02,15.02,130700.0,12.4257,12.4257,12.4009,12.4009,130700.0
2010-06-28 14:35:00,15.03,15.03,15.02,15.02,57200.0,12.4091,12.4091,12.4009,12.4009,57200.0
2010-06-28 14:40:00,15.03,15.04,15.02,15.04,102400.0,12.4091,12.4174,12.4009,12.4174,102400.0
2010-06-28 14:45:00,15.04,15.05,15.03,15.05,82300.0,12.4174,12.4257,12.4091,12.4257,82300.0
2010-06-28 14:50:00,15.05,15.08,15.05,15.08,193400.0,12.4257,12.4504,12.4257,12.4504,193400.0
2010-06-28 14:55:00,15.07,15.11,15.07,15.11,127800.0,12.4422,12.4752,12.4422,12.4752,127800.0
2010-06-28 15:00:00,15.11,15.11,15.1,15.1,49400.0,12.4752,12.4752,12.4669,12.4669,49400.0
2010-06-28 15:05:00,15.1,15.13,15.1,15.1,315400.0,12.4669,12.4917,12.4669,12.4669,315400.0
2010-06-28 15:10:00,15.1,15.11,15.09,15.11,141100.0,12.4669,12.4752,12.4587,12.4752,141100.0
2010-06-28 15:15:00,15.11,15.11,15.09,15.1,324400.0,12.4752,12.4752,12.4587,12.4669,324400.0
2010-06-28 15:20:00,15.1,15.11,15.09,15.1,252500.0,12.4669,12.4752,12.4587,12.4669,252500.0
2010-06-28 15:25:00,15.1,15.1,15.07,15.08,169700.0,12.4669,12.4669,12.4422,12.4504,169700.0
2010-06-28 15:30:00,15.07,15.08,15.03,15.03,295000.0,12.4422,12.4504,12.4091,12.4091,295000.0
2010-06-28 15:35:00,15.03,15.04,15.03,15.04,129300.0,12.4091,12.4174,12.4091,12.4174,129300.0
2010-06-28 15:40:00,15.03,15.04,15.03,15.03,302500.0,12.4091,12.4174,12.4091,12.4091,302500.0
2010-06-28 15:45:00,15.03,15.04,15.0,15.0,520400.0,12.4091,12.4174,12.3844,12.3844,520400.0
2010-06-28 15:50:00,15.0,15.01,14.96,14.99,436200.0,12.3844,12.3926,12.3514,12.3761,436200.0
2010-06-28 15:55:00,15.0,15.0,14.96,14.96,676600.0,12.3844,12.3844,12.3514,12.3514,676600.0
2010-06-29 09:30:00,14.81,14.9,14.63,14.66,297300.0,12.2275,12.3018,12.0789,12.1037,297300.0
2010-06-29 09:35:00,14.67,14.71,14.6,14.62,207700.0,12.1119,12.1449,12.0541,12.0706,207700.0
2010-06-29 09:40:00,14.61,14.63,14.6,14.6,116200.0,12.0624,12.0789,12.0541,12.0541,116200.0
2010-06-29 09:45:00,14.6,14.62,14.53,14.53,156900.0,12.0541,12.0706,11.9963,11.9963,156900.0
2010-06-29 09:50:00,14.53,14.54,14.5,14.52,159800.0,11.9963,12.0046,11.9716,11.9881,159800.0
2010-06-29 09:55:00,14.52,14.54,14.5,14.53,105000.0,11.9881,12.0046,11.9716,11.9963,105000.0
2010-06-29 10:00:00,14.53,14.53,14.44,14.49,309700.0,11.9963,11.9963,11.922,11.9633,309700.0
2010-06-29 10:05:00,14.49,14.54,14.48,14.54,138500.0,11.9633,12.0046,11.9551,12.0046,138500.0
2010-06-29 10:10:00,14.54,14.57,14.53,14.57,139400.0,12.0046,12.0294,11.9963,12.0294,139400.0
2010-06-29 10:15:00,14.56,14.57,14.47,14.47,196000.0,12.0211,12.0294,11.9468,11.9468,196000.0
2010-06-29 10:20:00,14.47,14.5,14.45,14.47,126300.0,11.9468,11.9716,11.9303,11.9468,126300.0
2010-06-29 10:25:00,14.47,14.48,14.4,14.4,193800.0,11.9468,11.9551,11.889,11.889,193800.0
2010-06-29 10:30:00,14.4,14.46,14.4,14.41,179100.0,11.889,11.9385,11.889,11.8973,179100.0
2010-06-29 10:35:00,14.41,14.45,14.4,14.41,106400.0,11.8973,11.9303,11.889,11.8973,106400.0
2010-06-29 10:40:00,14.42,14.45,14.41,14.44,63700.0,11.9055,11.9303,11.8973,11.922,63700.0
2010-06-29 10:45:00,14.44,14.46,14.44,14.45,37200.0,11.922,11.9385,11.922,11.9303,37200.0
2010-06-29 10:50:00,14.45,14.47,14.44,14.46,58000.0,11.9303,11.9468,11.922,11.9385,58000.0
2010-06-29 10:55:00,14.47,14.51,14.46,14.49,56600.0,11.9468,11.9798,11.9385,11.9633,56600.0
2010-06-29 11:00:00,14.5,14.51,14.49,14.5,26600.0,11.9716,11.9798,11.9633,11.9716,26600.0
2010-06-29 11:05:00,14.5,14.51,14.47,14.51,82600.0,11.9716,11.9798,11.9468,11.9798,82600.0
2010-06-29 11:10:00,14.51,14.55,14.51,14.51,81000.0,11.9798,12.0128,11.9798,11.9798,81000.0
2010-06-29 11:15:00,14.51,14.54,14.49,14.49,119200.0,11.9798,12.0046,11.9633,11.9633,119200.0
2010-06-29 11:20:00,14.49,14.55,14.49,14.5,230100.0,11.9633,12.0128,11.9633,11.9716,230100.0
2010-06-29 11:25:00,14.49,14.52,14.44,14.45,259000.0,11.9633,11.9881,11.922,11.9303,259000.0
2010-06-29 11:30:00,14.45,14.47,14.4,14.4,176900.0,11.9303,11.9468,11.889,11.889,176900.0
2010-06-29 11:35:00,14.4,14.41,14.37,14.37,133400.0,11.889,11.8973,11.8642,11.8642,133400.0
2010-06-29 11:40:00,14.37,14.38,14.33,14.35,169400.0,11.8642,11.8725,11.8312,11.8477,169400.0
2010-06-29 11:45:00,14.35,14.35,14.32,14.35,244100.0,11.8477,11.8477,11.823,11.8477,244100.0
2010-06-29 11:50:00,14.35,14.35,14.32,14.33,108000.0,11.8477,11.8477,11.823,11.8312,108000.0
2010-06-29 11:55:00,14.34,14.34,14.31,14.31,137500.0,11.8395,11.8395,11.8147,11.8147,137500.0
2010-06-29 12:00:00,14.31,14.32,14.3,14.3,21400.0,11.8147,11.823,11.8064,11.8064,21400.0
2010-06-29 12:05:00,14.3,14.31,14.28,14.28,151500.0,11.8064,11.8147,11.7899,11.7899,151500.0
2010-06-29 12:10:00,14.28,14.28,14.25,14.27,103500.0,11.7899,11.7899,11.7652,11.7817,103500.0
2010-06-29 12:15:00,14.27,14.34,14.25,14.31,271900.0,11.7817,11.8395,11.7652,11.8147,271900.0
2010-06-29 12:20:00,14.31,14.32,14.3,14.31,121000.0,11.8147,11.823,11.8064,11.8147,121000.0
2010-06-29 12:25:00,14.31,14.32,14.3,14.31,102400.0,11.8147,11.823,11.8064,11.8147,102400.0
2010-06-29 12:30:00,14.3,14.32,14.29,14.31,97400.0,11.8064,11.823,11.7982,11.8147,97400.0
2010-06-29 12:35:00,14.3,14.31,14.28,14.28,59300.0,11.8064,11.8147,11.7899,11.7899,59300.0
2010-06-29 12:40:00,14.28,14.29,14.28,14.28,104100.0,11.7899,11.7982,11.7899,11.7899,104100.0
2010-06-29 12:45:00,14.29,14.31,14.28,14.31,62800.0,11.7982,11.8147,11.7899,11.8147,62800.0
2010-06-29 12:50:00,14.31,14.32,14.3,14.3,56800.0,11.8147,11.823,11.8064,11.8064,56800.0
2010-06-29 12:55:00,14.3,14.31,14.28,14.3,56900.0,11.8064,11.8147,11.7899,11.8064,56900.0
2010-06-29 13:00:00,14.3,14.3,14.27,14.28,66300.0,11.8064,11.8064,11.7817,11.7899,66300.0
2010-06-29 13:05:00,14.28,14.3,14.24,14.28,198300.0,11.7899,11.8064,11.7569,11.7899,198300.0
2010-06-29 13:10:00,14.28,14.31,14.28,14.3,35900.0,11.7899,11.8147,11.7899,11.8064,35900.0
2010-06-29 13:15:00,14.3,14.31,14.3,14.3,10500.0,11.8064,11.8147,11.8064,11.8064,10500.0
2010-06-29 13:20:00,14.3,14.31,14.27,14.27,43200.0,11.8064,11.8147,11.7817,11.7817,43200.0
2010-06-29 13:25:00,14.27,14.28,14.26,14.28,52500.0,11.7817,11.7899,11.7734,11.7899,52500.0
2010-06-29 13:30:00,14.28,14.29,14.24,14.24,85400.0,11.7899,11.7982,11.7569,11.7569,85400.0
2010-06-29 13:35:00,14.23,14.27,14.22,14.25,134100.0,11.7486,11.7817,11.7404,11.7652,134100.0
2010-06-29 13:40:00,14.26,14.28,14.25,14.28,42200.0,11.7734,11.7899,11.7652,11.7899,42200.0
2010-06-29 13:45:00,14.28,14.28,14.26,14.27,79400.0,11.7899,11.7899,11.7734,11.7817,79400.0
2010-06-29 13:50:00,14.27,14.28,14.25,14.25,64300.0,11.7817,11.7899,11.7652,11.7652,64300.0
2010-06-29 13:55:00,14.26,14.3,14.25,14.3,46300.0,11.7734,11.8064,11.7652,11.8064,46300.0
2010-06-29 14:00:00,14.3,14.3,14.28,14.28,86200.0,11.8064,11.8064,11.7899,11.7899,86200.0
2010-06-29 14:05:00,14.28,14.33,14.28,14.32,75600.0,11.7899,11.8312,11.7899,11.823,75600.0
2010-06-29 14:10:00,14.32,14.36,14.32,14.34,263000.0,11.823,11.856,11.823,11.8395,263000.0
2010-06-29 14:15:00,14.35,14.35,14.3,14.3,113900.0,11.8477,11.8477,11.8064,11.8064,113900.0
2010-06-29 14:20:00,14.31,14.35,14.29,14.35,126400.0,11.8147,11.8477,11.7982,11.8477,126400.0
2010-06-29 14:25:00,14.35,14.35,14.3,14.3,180600.0,11.8477,11.8477,11.8064,11.8064,180600.0
2010-06-29 14:30:00,14.31,14.31,14.26,14.26,198400.0,11.8147,11.8147,11.7734,11.7734,198400.0
2010-06-29 14:35:00,14.27,14.3,14.24,14.29,256500.0,11.7817,11.8064,11.7569,11.7982,256500.0
2010-06-29 14:40:00,14.28,14.29,14.25,14.25,122300.0,11.7899,11.7982,11.7652,11.7652,122300.0
2010-06-29 14:45:00,14.25,14.27,14.25,14.26,105200.0,11.7652,11.7817,11.7652,11.7734,105200.0
2010-06-29 14:50:00,14.27,14.29,14.25,14.27,191300.0,11.7817,11.7982,11.7652,11.7817,191300.0
2010-06-29 14:55:00,14.27,14.28,14.23,14.24,195000.0,11.7817,11.7899,11.7486,11.7569,195000.0
2010-06-29 15:00:00,14.24,14.24,14.21,14.23,106900.0,11.7569,11.7569,11.7321,11.7486,106900.0
2010-06-29 15:05:00,14.23,14.27,14.22,14.23,153300.0,11.7486,11.7817,11.7404,11.7486,153300.0
2010-06-29 15:10:00,14.23,14.24,14.21,14.23,150400.0,11.7486,11.7569,11.7321,11.7486,150400.0
2010-06-29 15:15:00,14.23,14.27,14.22,14.23,455000.0,11.7486,11.7817,11.7404,11.7486,455000.0
2010-06-29 15:20:00,14.23,14.24,14.18,14.21,581500.0,11.7486,11.7569,11.7074,11.7321,581500.0
2010-06-29 15:25:00,14.21,14.21,14.18,14.2,194600.0,11.7321,11.7321,11.7074,11.7239,194600.0
2010-06-29 15:30:00,14.2,14.24,14.17,14.24,379300.0,11.7239,11.7569,11.6991,11.7569,379300.0
2010-06-29 15:35:00,14.24,14.26,14.23,14.25,216800.0,11.7569,11.7734,11.7486,11.7652,216800.0
2010-06-29 15:40:00,14.25,14.27,14.21,14.22,572100.0,11.7652,11.7817,11.7321,11.7404,572100.0
2010-06-29 15:45:00,14.23,14.23,14.13,14.13,757100.0,11.7486,11.7486,11.6661,11.6661,757100.0
2010-06-29 15:50:00,14.15,14.23,14.13,14.23,675000.0,11.6826,11.7486,11.6661,11.7486,675000.0
2010-06-29 15:55:00,14.23,14.23,14.16,14.19,2074000.0,11.7486,11.7486,11.6909,11.7156,2074000.0
2010-06-30 09:30:00,14.12,14.19,14.12,14.15,259600.0,11.6578,11.7156,11.6578,11.6826,259600.0
2010-06-30 09:35:00,14.15,14.3,14.15,14.23,228500.0,11.6826,11.8064,11.6826,11.7486,228500.0
2010-06-30 09:40:00,14.24,14.31,14.19,14.3,133400.0,11.7569,11.8147,11.7156,11.8064,133400.0
2010-06-30 09:45:00,14.29,14.33,14.26,14.26,99500.0,11.7982,11.8312,11.7734,11.7734,99500.0
2010-06-30 09:50:00,14.26,14.28,14.24,14.26,158300.0,11.7734,11.7899,11.7569,11.7734,158300.0
2010-06-30 09:55:00,14.26,14.27,14.17,14.18,224800.0,11.7734,11.7817,11.6991,11.7074,224800.0
2010-06-30 10:00:00,14.18,14.18,14.13,14.14,245700.0,11.7074,11.7074,11.6661,11.6743,245700.0
2010-06-30 10:05:00,14.13,14.16,14.12,14.15,190400.0,11.6661,11.6909,11.6578,11.6826,190400.0
2010-06-30 10:10:00,14.14,14.16,14.1,14.16,246000.0,11.6743,11.6909,11.6413,11.6909,246000.0
2010-06-30 10:15:00,14.16,14.23,14.15,14.19,232800.0,11.6909,11.7486,11.6826,11.7156,232800.0
2010-06-30 10:20:00,14.19,14.2,14.17,14.19,136100.0,11.7156,11.7239,11.6991,11.7156,136100.0
2010-06-30 10:25:00,14.19,14.21,14.18,14.21,74700.0,11.7156,11.7321,11.7074,11.7321,74700.0
2010-06-30 10:30:00,14.2,14.26,14.2,14.23,124200.0,11.7239,11.7734,11.7239,11.7486,124200.0
2010-06-30 10:35:00,14.23,14.24,14.21,14.24,166100.0,11.7486,11.7569,11.7321,11.7569,166100.0
2010-06-30 10:40:00,14.24,14.25,14.21,14.22,91600.0,11.7569,11.7652,11.7321,11.7404,91600.0
2010-06-30 10:45:00,14.23,14.26,14.22,14.26,103400.0,11.7486,11.7734,11.7404,11.7734,103400.0
2010-06-30 10:50:00,14.26,14.26,14.2,14.2,200700.0,11.7734,11.7734,11.7239,11.7239,200700.0
2010-06-30 10:55:00,14.2,14.23,14.19,14.21,359600.0,11.7239,11.7486,11.7156,11.7321,359600.0
2010-06-30 11:00:00,14.21,14.28,14.21,14.26,115400.0,11.7321,11.7899,11.7321,11.7734,115400.0
2010-06-30 11:05:00,14.27,14.27,14.23,14.23,56700.0,11.7817,11.7817,11.7486,11.7486,56700.0
2010-06-30 11:10:00,14.23,14.24,14.22,14.24,97500.0,11.7486,11.7569,11.7404,11.7569,97500.0
2010-06-30 11:15:00,14.24,14.27,14.24,14.25,104300.0,11.7569,11.7817,11.7569,11.7652,104300.0
2010-06-30 11:20:00,14.24,14.26,14.24,14.26,61000.0,11.7569,11.7734,11.7569,11.7734,61000.0
2010-06-30 11:25:00,14.25,14.27,14.24,14.25,167600.0,11.7652,11.7817,11.7569,11.7652,167600.0
2010-06-30 11:30:00,14.25,14.29,14.25,14.28,69300.0,11.7652,11.7982,11.7652,11.7899,69300.0
2010-06-30 11:35:00,14.28,14.28,14.25,14.27,49600.0,11.7899,11.7899,11.7652,11.7817,49600.0
2010-06-30 11:40:00,14.27,14.3,14.27,14.3,210400.0,11.7817,11.8064,11.7817,11.8064,210400.0
2010-06-30 11:45:00,14.3,14.35,14.28,14.29,146200.0,11.8064,11.8477,11.7899,11.7982,146200.0
2010-06-30 11:50:00,14.29,14.31,14.28,14.29,368200.0,11.7982,11.8147,11.7899,11.7982,368200.0
2010-06-30 11:55:00,14.3,14.32,14.28,14.3,95900.0,11.8064,11.823,11.7899,11.8064,95900.0
2010-06-30 12:00:00,14.3,14.3,14.28,14.29,40700.0,11.8064,11.8064,11.7899,11.7982,40700.0
2010-06-30 12:05:00,14.3,14.3,14.27,14.27,44700.0,11.8064,11.8064,11.7817,11.7817,44700.0
2010-06-30 12:10:00,14.28,14.28,14.26,14.26,15500.0,11.7899,11.7899,11.7734,11.7734,15500.0
2010-06-30 12:15:00,14.26,14.28,14.26,14.28,42800.0,11.7734,11.7899,11.7734,11.7899,42800.0
2010-06-30 12:20:00,14.28,14.3,14.27,14.29,37000.0,11.7899,11.8064,11.7817,11.7982,37000.0
2010-06-30 12:25:00,14.3,14.32,14.3,14.32,41200.0,11.8064,11.823,11.8064,11.823,41200.0
2010-06-30 12:30:00,14.32,14.33,14.29,14.33,76400.0,11.823,11.8312,11.7982,11.8312,76400.0
2010-06-30 12:35:00,14.33,14.33,14.32,14.32,23700.0,11.8312,11.8312,11.823,11.823,23700.0
2010-06-30 12:40:00,14.32,14.33,14.31,14.31,63600.0,11.823,11.8312,11.8147,11.8147,63600.0
2010-06-30 12:45:00,14.31,14.31,14.28,14.3,103400.0,11.8147,11.8147,11.7899,11.8064,103400.0
2010-06-30 12:50:00,14.3,14.36,14.3,14.36,241200.0,11.8064,11.856,11.8064,11.856,241200.0
2010-06-30 12:55:00,14.36,14.37,14.35,14.37,51400.0,11.856,11.8642,11.8477,11.8642,51400.0
2010-06-30 13:00:00,14.37,14.37,14.34,14.35,38800.0,11.8642,11.8642,11.8395,11.8477,38800.0
2010-06-30 13:05:00,14.35,14.35,14.33,14.34,31900.0,11.8477,11.8477,11.8312,11.8395,31900.0
2010-06-30 13:10:00,14.34,14.36,14.33,14.36,69800.0,11.8395,11.856,11.8312,11.856,69800.0
2010-06-30 13:15:00,14.35,14.37,14.35,14.37,89400.0,11.8477,11.8642,11.8477,11.8642,89400.0
2010-06-30 13:20:00,14.37,14.38,14.36,14.38,74900.0,11.8642,11.8725,11.856,11.8725,74900.0
2010-06-30 13:25:00,14.39,14.39,14.38,14.38,45000.0,11.8807,11.8807,11.8725,11.8725,45000.0
2010-06-30 13:30:00,14.38,14.39,14.33,14.33,69300.0,11.8725,11.8807,11.8312,11.8312,69300.0
2010-06-30 13:35:00,14.33,14.34,14.32,14.32,66400.0,11.8312,11.8395,11.823,11.823,66400.0
2010-06-30 13:40:00,14.32,14.33,14.32,14.33,22500.0,11.823,11.8312,11.823,11.8312,22500.0
2010-06-30 13:45:00,14.33,14.37,14.33,14.36,80300.0,11.8312,11.8642,11.8312,11.856,80300.0
2010-06-30 13:50:00,14.36,14.37,14.36,14.36,41900.0,11.856,11.8642,11.856,11.856,41900.0
2010-06-30 13:55:00,14.36,14.45,14.36,14.43,394700.0,11.856,11.9303,11.856,11.9138,394700.0
2010-06-30 14:00:00,14.43,14.44,14.38,14.38,225700.0,11.9138,11.922,11.8725,11.8725,225700.0
2010-06-30 14:05:00,14.38,14.43,14.36,14.42,288300.0,11.8725,11.9138,11.856,11.9055,288300.0
2010-06-30 14:10:00,14.42,14.43,14.38,14.4,125400.0,11.9055,11.9138,11.8725,11.889,125400.0
2010-06-30 14:15:00,14.4,14.41,14.39,14.39,76500.0,11.889,11.8973,11.8807,11.8807,76500.0
2010-06-30 14:20:00,14.39,14.4,14.36,14.37,250500.0,11.8807,11.889,11.856,11.8642,250500.0
2010-06-30 14:25:00,14.37,14.4,14.36,14.39,301200.0,11.8642,11.889,11.856,11.8807,301200.0
2010-06-30 14:30:00,14.39,14.4,14.37,14.37,134500.0,11.8807,11.889,11.8642,11.8642,134500.0
2010-06-30 14:35:00,14.37,14.41,14.37,14.39,147800.0,11.8642,11.8973,11.8642,11.8807,147800.0
2010-06-30 14:40:00,14.39,14.39,14.33,14.33,98000.0,11.8807,11.8807,11.8312,11.8312,98000.0
2010-06-30 14:45:00,14.34,14.35,14.32,14.34,211600.0,11.8395,11.8477,11.823,11.8395,211600.0
2010-06-30 14:50:00,14.34,14.35,14.33,14.33,122700.0,11.8395,11.8477,11.8312,11.8312,122700.0
2010-06-30 14:55:00,14.33,14.34,14.3,14.3,129700.0,11.8312,11.8395,11.8064,11.8064,129700.0
2010-06-30 15:00:00,14.3,14.31,14.29,14.29,139600.0,11.8064,11.8147,11.7982,11.7982,139600.0
2010-06-30 15:05:00,14.29,14.3,14.27,14.28,116400.0,11.7982,11.8064,11.7817,11.7899,116400.0
2010-06-30 15:10:00,14.28,14.29,14.28,14.28,39800.0,11.7899,11.7982,11.7899,11.7899,39800.0
2010-06-30 15:15:00,14.29,14.31,14.27,14.29,405500.0,11.7982,11.8147,11.7817,11.7982,405500.0
2010-06-30 15:20:00,14.28,14.31,14.28,14.31,129900.0,11.7899,11.8147,11.7899,11.8147,129900.0
2010-06-30 15:25:00,14.31,14.31,14.26,14.27,568600.0,11.8147,11.8147,11.7734,11.7817,568600.0
2010-06-30 15:30:00,14.27,14.28,14.25,14.27,347300.0,11.7817,11.7899,11.7652,11.7817,347300.0
2010-06-30 15:35:00,14.27,14.28,14.24,14.24,217200.0,11.7817,11.7899,11.7569,11.7569,217200.0
2010-06-30 15:40:00,14.23,14.24,14.14,14.15,284300.0,11.7486,11.7569,11.6743,11.6826,284300.0
2010-06-30 15:45:00,14.15,14.2,14.14,14.19,408100.0,11.6826,11.7239,11.6743,11.7156,408100.0
2010-06-30 15:50:00,14.19,14.21,14.17,14.17,555100.0,11.7156,11.7321,11.6991,11.6991,555100.0
2010-06-30 15:55:00,14.17,14.18,14.15,14.18,835900.0,11.6991,11.7074,11.6826,11.7074,835900.0
2010-07-01 09:30:00,14.17,14.25,14.1,14.25,193000.0,11.6991,11.7652,11.6413,11.7652,193000.0
2010-07-01 09:35:00,14.25,14.34,14.25,14.31,121900.0,11.7652,11.8395,11.7652,11.8147,121900.0
2010-07-01 09:40:00,14.31,14.34,14.25,14.28,130900.0,11.8147,11.8395,11.7652,11.7899,130900.0
2010-07-01 09:45:00,14.28,14.28,14.22,14.23,91700.0,11.7899,11.7899,11.7404,11.7486,91700.0
2010-07-01 09:50:00,14.23,14.24,14.21,14.22,131800.0,11.7486,11.7569,11.7321,11.7404,131800.0
2010-07-01 09:55:00,14.21,14.22,14.17,14.19,109100.0,11.7321,11.7404,11.6991,11.7156,109100.0
2010-07-01 10:00:00,14.19,14.2,14.08,14.13,257600.0,11.7156,11.7239,11.6248,11.6661,257600.0
2010-07-01 10:05:00,14.13,14.2,14.1,14.16,318700.0,11.6661,11.7239,11.6413,11.6909,318700.0
2010-07-01 10:10:00,14.16,14.19,14.07,14.08,196500.0,11.6909,11.7156,11.6165,11.6248,196500.0
2010-07-01 10:15:00,14.08,14.08,13.99,14.03,615500.0,11.6248,11.6248,11.5505,11.5835,615500.0
2010-07-01 10:20:00,14.03,14.08,14.02,14.06,262500.0,11.5835,11.6248,11.5753,11.6083,262500.0
2010-07-01 10:25:00,14.06,14.07,14.02,14.02,102800.0,11.6083,11.6165,11.5753,11.5753,102800.0
2010-07-01 10:30:00,14.02,14.03,13.93,13.94,225900.0,11.5753,11.5835,11.501,11.5092,225900.0
2010-07-01 10:35:00,13.95,13.95,13.88,13.88,309900.0,11.5175,11.5175,11.4597,11.4597,309900.0
2010-07-01 10:40:00,13.89,13.9,13.84,13.85,509200.0,11.4679,11.4762,11.4267,11.4349,509200.0
2010-07-01 10:45:00,13.85,13.9,13.84,13.88,209800.0,11.4349,11.4762,11.4267,11.4597,209800.0
2010-07-01 10:50:00,13.89,13.89,13.83,13.86,168100.0,11.4679,11.4679,11.4184,11.4432,168100.0
2010-07-01 10:55:00,13.86,13.88,13.8,13.8,197200.0,11.4432,11.4597,11.3936,11.3936,197200.0
2010-07-01 11:00:00,13.81,13.81,13.78,13.8,232500.0,11.4019,11.4019,11.3771,11.3936,232500.0
2010-07-01 11:05:00,13.8,13.81,13.75,13.77,181400.0,11.3936,11.4019,11.3523,11.3689,181400.0
2010-07-01 11:10:00,13.78,13.81,13.78,13.79,143200.0,11.3771,11.4019,11.3771,11.3854,143200.0
2010-07-01 11:15:00,13.79,13.82,13.78,13.81,185000.0,11.3854,11.4101,11.3771,11.4019,185000.0
2010-07-01 11:20:00,13.82,13.86,13.8,13.86,221600.0,11.4101,11.4432,11.3936,11.4432,221600.0
2010-07-01 11:25:00,13.86,13.92,13.84,13.92,247800.0,11.4432,11.4927,11.4267,11.4927,247800.0
2010-07-01 11:30:00,13.92,13.92,13.85,13.89,151300.0,11.4927,11.4927,11.4349,11.4679,151300.0
2010-07-01 11:35:00,13.89,13.98,13.89,13.97,187100.0,11.4679,11.5422,11.4679,11.534,187100.0
2010-07-01 11:40:00,13.97,13.97,13.93,13.95,77200.0,11.534,11.534,11.501,11.5175,77200.0
2010-07-01 11:45:00,13.96,13.99,13.94,13.94,87700.0,11.5257,11.5505,11.5092,11.5092,87700.0
2010-07-01 11:50:00,13.95,13.97,13.91,13.91,148800.0,11.5175,11.534,11.4844,11.4844,148800.0
2010-07-01 11:55:00,13.91,13.92,13.89,13.92,96200.0,11.4844,11.4927,11.4679,11.4927,96200.0
2010-07-01 12:00:00,13.93,13.93,13.88,13.9,192100.0,11.501,11.501,11.4597,11.4762,192100.0
2010-07-01 12:05:00,13.9,13.93,13.9,13.91,97600.0,11.4762,11.501,11.4762,11.4844,97600.0
2010-07-01 12:10:00,13.9,13.9,13.88,13.9,103500.0,11.4762,11.4762,11.4597,11.4762,103500.0
2010-07-01 12:15:00,13.9,13.93,13.89,13.92,64800.0,11.4762,11.501,11.4679,11.4927,64800.0
2010-07-01 12:20:00,13.93,13.93,13.88,13.9,115700.0,11.501,11.501,11.4597,11.4762,115700.0
2010-07-01 12:25:00,13.89,13.95,13.89,13.94,79200.0,11.4679,11.5175,11.4679,11.5092,79200.0
2010-07-01 12:30:00,13.94,13.98,13.92,13.98,45500.0,11.5092,11.5422,11.4927,11.5422,45500.0
2010-07-01 12:35:00,13.98,14.02,13.98,14.02,88900.0,11.5422,11.5753,11.5422,11.5753,88900.0
2010-07-01 12:40:00,14.01,14.11,14.01,14.1,150400.0,11.567,11.6496,11.567,11.6413,150400.0
2010-07-01 12:45:00,14.1,14.11,14.01,14.02,149600.0,11.6413,11.6496,11.567,11.5753,149600.0
2010-07-01 12:50:00,14.03,14.07,14.02,14.02,75800.0,11.5835,11.6165,11.5753,11.5753,75800.0
2010-07-01 12:55:00,14.02,14.04,13.99,14.02,74700.0,11.5753,11.5918,11.5505,11.5753,74700.0
2010-07-01 13:00:00,14.02,14.03,14.01,14.02,31000.0,11.5753,11.5835,11.567,11.5753,31000.0
2010-07-01 13:05:00,14.02,14.03,14.01,14.02,39400.0,11.5753,11.5835,11.567,11.5753,39400.0
2010-07-01 13:10:00,14.01,14.02,13.98,14.0,59300.0,11.567,11.5753,11.5422,11.5588,59300.0
2010-07-01 13:15:00,13.99,14.06,13.99,14.06,61500.0,11.5505,11.6083,11.5505,11.6083,61500.0
2010-07-01 13:20:00,14.07,14.09,14.06,14.07,48900.0,11.6165,11.6331,11.6083,11.6165,48900.0
2010-07-01 13:25:00,14.07,14.07,14.04,14.04,65800.0,11.6165,11.6165,11.5918,11.5918,65800.0
2010-07-01 13:30:00,14.04,14.11,14.04,14.09,110700.0,11.5918,11.6496,11.5918,11.6331,110700.0
2010-07-01 13:35:00,14.09,14.1,14.06,14.09,76800.0,11.6331,11.6413,11.6083,11.6331,76800.0
2010-07-01 13:40:00,14.1,14.1,14.04,14.05,66900.0,11.6413,11.6413,11.5918,11.6,66900.0
2010-07-01 13:45:00,14.05,14.05,14.02,14.03,31700.0,11.6,11.6,11.5753,11.5835,31700.0
2010-07-01 13:50:00,14.03,14.05,14.02,14.04,97800.0,11.5835,11.6,11.5753,11.5918,97800.0
2010-07-01 13:55:00,14.05,14.07,14.05,14.05,57200.0,11.6,11.6165,11.6,11.6,57200.0
2010-07-01 14:00:00,14.06,14.07,14.04,14.07,109300.0,11.6083,11.6165,11.5918,11.6165,109300.0
2010-07-01 14:05:00,14.07,14.07,14.03,14.03,74200.0,11.6165,11.6165,11.5835,11.5835,74200.0
2010-07-01 14:10:00,14.03,14.06,14.02,14.05,144800.0,11.5835,11.6083,11.5753,11.6,144800.0
2010-07-01 14:15:00,14.05,14.06,14.04,14.05,242700.0,11.6,11.6083,11.5918,11.6,242700.0
2010-07-01 14:20:00,14.04,14.05,14.01,14.02,77700.0,11.5918,11.6,11.567,11.5753,77700.0
2010-07-01 14:25:00,14.02,14.03,14.0,14.0,69500.0,11.5753,11.5835,11.5588,11.5588,69500.0
2010-07-01 14:30:00,14.0,14.02,13.99,14.01,75800.0,11.5588,11.5753,11.5505,11.567,75800.0
2010-07-01 14:35:00,14.01,14.04,13.99,14.0,44400.0,11.567,11.5918,11.5505,11.5588,44400.0
2010-07-01 14:40:00,13.99,14.01,13.94,13.97,234900.0,11.5505,11.567,11.5092,11.534,234900.0
2010-07-01 14:45:00,13.97,14.0,13.96,13.98,285200.0,11.534,11.5588,11.5257,11.5422,285200.0
2010-07-01 14:50:00,13.98,13.98,13.94,13.97,323400.0,11.5422,11.5422,11.5092,11.534,323400.0
2010-07-01 14:55:00,13.98,14.0,13.95,13.99,322600.0,11.5422,11.5588,11.5175,11.5505,322600.0
2010-07-01 15:00:00,13.99,14.01,13.98,14.0,323300.0,11.5505,11.567,11.5422,11.5588,323300.0
2010-07-01 15:05:00,14.0,14.01,13.99,14.01,157400.0,11.5588,11.567,11.5505,11.567,157400.0
2010-07-01 15:10:00,14.01,14.01,13.97,13.98,258300.0,11.567,11.567,11.534,11.5422,258300.0
2010-07-01 15:15:00,13.98,13.98,13.95,13.95,186300.0,11.5422,11.5422,11.5175,11.5175,186300.0
2010-07-01 15:20:00,13.95,13.95,13.89,13.9,226000.0,11.5175,11.5175,11.4679,11.4762,226000.0
2010-07-01 15:25:00,13.9,13.95,13.89,13.94,200500.0,11.4762,11.5175,11.4679,11.5092,200500.0
2010-07-01 15:30:00,13.94,13.98,13.94,13.98,135800.0,11.5092,11.5422,11.5092,11.5422,135800.0
2010-07-01 15:35:00,13.98,14.0,13.97,13.98,285000.0,11.5422,11.5588,11.534,11.5422,285000.0
2010-07-01 15:40:00,13.98,14.0,13.94,13.96,471500.0,11.5422,11.5588,11.5092,11.5257,471500.0
2010-07-01 15:45:00,13.96,13.98,13.9,13.9,365700.0,11.5257,11.5422,11.4762,11.4762,365700.0
2010-07-01 15:50:00,13.91,13.96,13.87,13.96,395300.0,11.4844,11.5257,11.4514,11.5257,395300.0
2010-07-01 15:55:00,13.95,13.96,13.93,13.94,773600.0,11.5175,11.5257,11.501,11.5092,773600.0
2010-07-02 09:30:00,14.01,14.11,14.0,14.08,148300.0,11.567,11.6496,11.5588,11.6248,148300.0
2010-07-02 09:35:00,14.07,14.09,13.99,13.99,81400.0,11.6165,11.6331,11.5505,11.5505,81400.0
2010-07-02 09:40:00,14.0,14.04,13.98,13.98,182500.0,11.5588,11.5918,11.5422,11.5422,182500.0
2010-07-02 09:45:00,13.98,14.04,13.97,13.98,193000.0,11.5422,11.5918,11.534,11.5422,193000.0
2010-07-02 09:50:00,13.98,13.98,13.95,13.97,96600.0,11.5422,11.5422,11.5175,11.534,96600.0
2010-07-02 09:55:00,13.97,14.0,13.95,13.96,94300.0,11.534,11.5588,11.5175,11.5257,94300.0
2010-07-02 10:00:00,13.96,13.97,13.88,13.89,84800.0,11.5257,11.534,11.4597,11.4679,84800.0
2010-07-02 10:05:00,13.89,13.94,13.88,13.91,72100.0,11.4679,11.5092,11.4597,11.4844,72100.0
2010-07-02 10:10:00,13.92,13.98,13.91,13.95,95100.0,11.4927,11.5422,11.4844,11.5175,95100.0
2010-07-02 10:15:00,13.96,14.0,13.95,13.98,177500.0,11.5257,11.5588,11.5175,11.5422,177500.0
2010-07-02 10:20:00,13.99,14.02,13.97,13.99,128400.0,11.5505,11.5753,11.534,11.5505,128400.0
2010-07-02 10:25:00,14.0,14.0,13.94,13.96,111900.0,11.5588,11.5588,11.5092,11.5257,111900.0
2010-07-02 10:30:00,13.97,13.97,13.95,13.95,119900.0,11.534,11.534,11.5175,11.5175,119900.0
2010-07-02 10:35:00,13.95,13.98,13.94,13.98,116900.0,11.5175,11.5422,11.5092,11.5422,116900.0
2010-07-02 10:40:00,13.98,13.99,13.94,13.95,69500.0,11.5422,11.5505,11.5092,11.5175,69500.0
2010-07-02 10:45:00,13.94,13.98,13.94,13.98,33600.0,11.5092,11.5422,11.5092,11.5422,33600.0
2010-07-02 10:50:00,13.98,13.98,13.92,13.94,124300.0,11.5422,11.5422,11.4927,11.5092,124300.0
2010-07-02 10:55:00,13.94,13.95,13.93,13.95,149400.0,11.5092,11.5175,11.501,11.5175,149400.0
2010-07-02 11:00:00,13.94,13.95,13.88,13.9,74900.0,11.5092,11.5175,11.4597,11.4762,74900.0
2010-07-02 11:05:00,13.9,13.93,13.89,13.9,178800.0,11.4762,11.501,11.4679,11.4762,178800.0
2010-07-02 11:10:00,13.91,13.94,13.89,13.94,128900.0,11.4844,11.5092,11.4679,11.5092,128900.0
2010-07-02 11:15:00,13.94,13.94,13.89,13.9,114100.0,11.5092,11.5092,11.4679,11.4762,114100.0
2010-07-02 11:20:00,13.9,13.92,13.89,13.92,123500.0,11.4762,11.4927,11.4679,11.4927,123500.0
2010-07-02 11:25:00,13.92,13.93,13.89,13.89,47300.0,11.4927,11.501,11.4679,11.4679,47300.0
2010-07-02 11:30:00,13.89,13.89,13.87,13.89,97000.0,11.4679,11.4679,11.4514,11.4679,97000.0
2010-07-02 11:35:00,13.88,13.89,13.83,13.84,105400.0,11.4597,11.4679,11.4184,11.4267,105400.0
2010-07-02 11:40:00,13.84,13.85,13.82,13.84,227100.0,11.4267,11.4349,11.4101,11.4267,227100.0
2010-07-02 11:45:00,13.84,13.88,13.83,13.87,39000.0,11.4267,11.4597,11.4184,11.4514,39000.0
2010-07-02 11:50:00,13.88,13.91,13.88,13.91,71100.0,11.4597,11.4844,11.4597,11.4844,71100.0
2010-07-02 11:55:00,13.9,13.91,13.88,13.9,58600.0,11.4762,11.4844,11.4597,11.4762,58600.0
2010-07-02 12:00:00,13.9,13.91,13.88,13.9,56700.0,11.4762,11.4844,11.4597,11.4762,56700.0
2010-07-02 12:05:00,13.9,13.96,13.9,13.96,74900.0,11.4762,11.5257,11.4762,11.5257,74900.0
2010-07-02 12:10:00,13.95,13.98,13.95,13.97,46700.0,11.5175,11.5422,11.5175,11.534,46700.0
2010-07-02 12:15:00,13.97,13.97,13.89,13.9,57300.0,11.534,11.534,11.4679,11.4762,57300.0
2010-07-02 12:20:00,13.9,13.95,13.89,13.94,62400.0,11.4762,11.5175,11.4679,11.5092,62400.0
2010-07-02 12:25:00,13.94,13.95,13.92,13.94,100000.0,11.5092,11.5175,11.4927,11.5092,100000.0
2010-07-02 12:30:00,13.94,13.94,13.91,13.91,64100.0,11.5092,11.5092,11.4844,11.4844,64100.0
2010-07-02 12:35:00,13.91,13.91,13.85,13.86,86300.0,11.4844,11.4844,11.4349,11.4432,86300.0
2010-07-02 12:40:00,13.86,13.87,13.82,13.84,81500.0,11.4432,11.4514,11.4101,11.4267,81500.0
2010-07-02 12:45:00,13.84,13.86,13.82,13.86,88200.0,11.4267,11.4432,11.4101,11.4432,88200.0
2010-07-02 12:50:00,13.86,13.87,13.83,13.83,34300.0,11.4432,11.4514,11.4184,11.4184,34300.0
2010-07-02 12:55:00,13.83,13.85,13.83,13.85,74800.0,11.4184,11.4349,11.4184,11.4349,74800.0
2010-07-02 13:00:00,13.85,13.85,13.81,13.83,148400.0,11.4349,11.4349,11.4019,11.4184,148400.0
2010-07-02 13:05:00,13.83,13.88,13.82,13.88,74500.0,11.4184,11.4597,11.4101,11.4597,74500.0
2010-07-02 13:10:00,13.88,13.89,13.87,13.88,57100.0,11.4597,11.4679,11.4514,11.4597,57100.0
2010-07-02 13:15:00,13.88,13.89,13.88,13.89,23000.0,11.4597,11.4679,11.4597,11.4679,23000.0
2010-07-02 13:20:00,13.89,13.9,13.86,13.87,79100.0,11.4679,11.4762,11.4432,11.4514,79100.0
2010-07-02 13:25:00,13.87,13.88,13.84,13.85,79800.0,11.4514,11.4597,11.4267,11.4349,79800.0
2010-07-02 13:30:00,13.85,13.87,13.84,13.86,151300.0,11.4349,11.4514,11.4267,11.4432,151300.0
2010-07-02 13:35:00,13.86,13.87,13.85,13.87,37900.0,11.4432,11.4514,11.4349,11.4514,37900.0
2010-07-02 13:40:00,13.86,13.87,13.85,13.86,55000.0,11.4432,11.4514,11.4349,11.4432,55000.0
2010-07-02 13:45:00,13.86,13.89,13.85,13.89,138700.0,11.4432,11.4679,11.4349,11.4679,138700.0
2010-07-02 13:50:00,13.88,13.88,13.87,13.87,24300.0,11.4597,11.4597,11.4514,11.4514,24300.0
2010-07-02 13:55:00,13.87,13.9,13.87,13.89,88600.0,11.4514,11.4762,11.4514,11.4679,88600.0
2010-07-02 14:00:00,13.89,13.92,13.89,13.91,101900.0,11.4679,11.4927,11.4679,11.4844,101900.0
2010-07-02 14:05:00,13.91,13.91,13.87,13.89,75200.0,11.4844,11.4844,11.4514,11.4679,75200.0
2010-07-02 14:10:00,13.89,13.89,13.86,13.87,79400.0,11.4679,11.4679,11.4432,11.4514,79400.0
2010-07-02 14:15:00,13.87,13.9,13.86,13.9,87700.0,11.4514,11.4762,11.4432,11.4762,87700.0
2010-07-02 14:20:00,13.9,13.92,13.89,13.92,39200.0,11.4762,11.4927,11.4679,11.4927,39200.0
2010-07-02 14:25:00,13.92,13.92,13.9,13.92,75800.0,11.4927,11.4927,11.4762,11.4927,75800.0
2010-07-02 14:30:00,13.92,13.92,13.86,13.88,167300.0,11.4927,11.4927,11.4432,11.4597,167300.0
2010-07-02 14:35:00,13.88,13.9,13.87,13.89,63300.0,11.4597,11.4762,11.4514,11.4679,63300.0
2010-07-02 14:40:00,13.89,13.9,13.88,13.89,76600.0,11.4679,11.4762,11.4597,11.4679,76600.0
2010-07-02 14:45:00,13.89,13.9,13.86,13.87,77300.0,11.4679,11.4762,11.4432,11.4514,77300.0
2010-07-02 14:50:00,13.87,13.88,13.85,13.88,75300.0,11.4514,11.4597,11.4349,11.4597,75300.0
2010-07-02 14:55:00,13.88,13.9,13.87,13.89,151500.0,11.4597,11.4762,11.4514,11.4679,151500.0
2010-07-02 15:00:00,13.89,13.92,13.87,13.92,115100.0,11.4679,11.4927,11.4514,11.4927,115100.0
2010-07-02 15:05:00,13.91,13.95,13.9,13.95,360400.0,11.4844,11.5175,11.4762,11.5175,360400.0
2010-07-02 15:10:00,13.95,13.95,13.9,13.9,143600.0,11.5175,11.5175,11.4762,11.4762,143600.0
2010-07-02 15:15:00,13.9,13.93,13.89,13.92,385500.0,11.4762,11.501,11.4679,11.4927,385500.0
2010-07-02 15:20:00,13.93,13.94,13.91,13.91,61300.0,11.501,11.5092,11.4844,11.4844,61300.0
2010-07-02 15:25:00,13.91,13.97,13.9,13.95,197600.0,11.4844,11.534,11.4762,11.5175,197600.0
2010-07-02 15:30:00,13.95,13.95,13.94,13.94,48200.0,11.5175,11.5175,11.5092,11.5092,48200.0
2010-07-02 15:35:00,13.94,14.03,13.94,14.03,222400.0,11.5092,11.5835,11.5092,11.5835,222400.0
2010-07-02 15:40:00,14.03,14.05,14.01,14.05,250700.0,11.5835,11.6,11.567,11.6,250700.0
2010-07-02 15:45:00,14.04,14.05,14.0,14.02,256500.0,11.5918,11.6,11.5588,11.5753,256500.0
2010-07-02 15:50:00,14.02,14.02,14.0,14.0,171900.0,11.5753,11.5753,11.5588,11.5588,171900.0
2010-07-02 15:55:00,14.0,14.01,13.95,13.95,706500.0,11.5588,11.567,11.5175,11.5175,706500.0
2010-07-06 09:30:00,14.06,14.11,14.04,14.06,180000.0,11.6083,11.6496,11.5918,11.6083,180000.0
2010-07-06 09:35:00,14.06,14.11,14.06,14.09,57000.0,11.6083,11.6496,11.6083,11.6331,57000.0
2010-07-06 09:40:00,14.09,14.09,14.02,14.02,145100.0,11.6331,11.6331,11.5753,11.5753,145100.0
2010-07-06 09:45:00,14.03,14.11,14.02,14.1,114000.0,11.5835,11.6496,11.5753,11.6413,114000.0
2010-07-06 09:50:00,14.09,14.16,14.09,14.13,143400.0,11.6331,11.6909,11.6331,11.6661,143400.0
2010-07-06 09:55:00,14.13,14.15,14.12,14.13,101300.0,11.6661,11.6826,11.6578,11.6661,101300.0
2010-07-06 10:00:00,14.13,14.21,14.11,14.2,290900.0,11.6661,11.7321,11.6496,11.7239,290900.0
2010-07-06 10:05:00,14.21,14.26,14.2,14.25,146700.0,11.7321,11.7734,11.7239,11.7652,146700.0
2010-07-06 10:10:00,14.25,14.28,14.23,14.27,196100.0,11.7652,11.7899,11.7486,11.7817,196100.0
2010-07-06 10:15:00,14.27,14.32,14.27,14.27,483400.0,11.7817,11.823,11.7817,11.7817,483400.0
2010-07-06 10:20:00,14.28,14.28,14.24,14.24,167000.0,11.7899,11.7899,11.7569,11.7569,167000.0
2010-07-06 10:25:00,14.24,14.26,14.23,14.25,410600.0,11.7569,11.7734,11.7486,11.7652,410600.0
2010-07-06 10:30:00,14.25,14.25,14.2,14.25,155700.0,11.7652,11.7652,11.7239,11.7652,155700.0
2010-07-06 10:35:00,14.25,14.25,14.22,14.24,190600.0,11.7652,11.7652,11.7404,11.7569,190600.0
2010-07-06 10:40:00,14.25,14.26,14.18,14.18,177700.0,11.7652,11.7734,11.7074,11.7074,177700.0
2010-07-06 10:45:00,14.19,14.23,14.16,14.22,364900.0,11.7156,11.7486,11.6909,11.7404,364900.0
2010-07-06 10:50:00,14.22,14.23,14.2,14.23,60200.0,11.7404,11.7486,11.7239,11.7486,60200.0
2010-07-06 10:55:00,14.23,14.25,14.22,14.23,55200.0,11.7486,11.7652,11.7404,11.7486,55200.0
2010-07-06 11:00:00,14.23,14.23,14.21,14.21,34700.0,11.7486,11.7486,11.7321,11.7321,34700.0
2010-07-06 11:05:00,14.22,14.22,14.17,14.18,120500.0,11.7404,11.7404,11.6991,11.7074,120500.0
2010-07-06 11:10:00,14.18,14.22,14.18,14.2,107600.0,11.7074,11.7404,11.7074,11.7239,107600.0
2010-07-06 11:15:00,14.2,14.21,14.16,14.16,417300.0,11.7239,11.7321,11.6909,11.6909,417300.0
2010-07-06 11:20:00,14.16,14.17,14.15,14.16,37800.0,11.6909,11.6991,11.6826,11.6909,37800.0
2010-07-06 11:25:00,14.16,14.18,14.14,14.15,75500.0,11.6909,11.7074,11.6743,11.6826,75500.0
2010-07-06 11:30:00,14.15,14.19,14.15,14.19,366300.0,11.6826,11.7156,11.6826,11.7156,366300.0
2010-07-06 11:35:00,14.19,14.2,14.18,14.19,33400.0,11.7156,11.7239,11.7074,11.7156,33400.0
2010-07-06 11:40:00,14.19,14.21,14.18,14.21,116700.0,11.7156,11.7321,11.7074,11.7321,116700.0
2010-07-06 11:45:00,14.22,14.22,14.18,14.18,80200.0,11.7404,11.7404,11.7074,11.7074,80200.0
2010-07-06 11:50:00,14.18,14.19,14.16,14.18,85100.0,11.7074,11.7156,11.6909,11.7074,85100.0
2010-07-06 11:55:00,14.18,14.21,14.18,14.19,44400.0,11.7074,11.7321,11.7074,11.7156,44400.0
2010-07-06 12:00:00,14.19,14.24,14.19,14.22,74500.0,11.7156,11.7569,11.7156,11.7404,74500.0
2010-07-06 12:05:00,14.22,14.24,14.22,14.24,25100.0,11.7404,11.7569,11.7404,11.7569,25100.0
2010-07-06 12:10:00,14.24,14.24,14.21,14.21,82500.0,11.7569,11.7569,11.7321,11.7321,82500.0
2010-07-06 12:15:00,14.2,14.21,14.19,14.2,40900.0,11.7239,11.7321,11.7156,11.7239,40900.0
2010-07-06 12:20:00,14.2,14.2,14.15,14.16,97100.0,11.7239,11.7239,11.6826,11.6909,97100.0
2010-07-06 12:25:00,14.16,14.17,14.14,14.16,103400.0,11.6909,11.6991,11.6743,11.6909,103400.0
2010-07-06 12:30:00,14.16,14.16,14.14,14.16,102800.0,11.6909,11.6909,11.6743,11.6909,102800.0
2010-07-06 12:35:00,14.16,14.18,14.15,14.15,90300.0,11.6909,11.7074,11.6826,11.6826,90300.0
2010-07-06 12:40:00,14.16,14.16,14.1,14.1,61300.0,11.6909,11.6909,11.6413,11.6413,61300.0
2010-07-06 12:45:00,14.1,14.14,14.1,14.11,48600.0,11.6413,11.6743,11.6413,11.6496,48600.0
2010-07-06 12:50:00,14.1,14.12,14.1,14.11,62200.0,11.6413,11.6578,11.6413,11.6496,62200.0
2010-07-06 12:55:00,14.1,14.11,14.1,14.1,131000.0,11.6413,11.6496,11.6413,11.6413,131000.0
2010-07-06 13:00:00,14.1,14.12,14.1,14.12,73000.0,11.6413,11.6578,11.6413,11.6578,73000.0
2010-07-06 13:05:00,14.12,14.15,14.12,14.13,75000.0,11.6578,11.6826,11.6578,11.6661,75000.0
2010-07-06 13:10:00,14.13,14.15,14.12,14.14,67900.0,11.6661,11.6826,11.6578,11.6743,67900.0
2010-07-06 13:15:00,14.14,14.14,14.11,14.13,107600.0,11.6743,11.6743,11.6496,11.6661,107600.0
2010-07-06 13:20:00,14.13,14.13,14.12,14.13,35600.0,11.6661,11.6661,11.6578,11.6661,35600.0
2010-07-06 13:25:00,14.12,14.14,14.11,14.14,97200.0,11.6578,11.6743,11.6496,11.6743,97200.0
2010-07-06 13:30:00,14.13,14.16,14.12,14.15,149100.0,11.6661,11.6909,11.6578,11.6826,149100.0
2010-07-06 13:35:00,14.15,14.15,14.11,14.12,250500.0,11.6826,11.6826,11.6496,11.6578,250500.0
2010-07-06 13:40:00,14.12,14.13,14.09,14.09,166700.0,11.6578,11.6661,11.6331,11.6331,166700.0
2010-07-06 13:45:00,14.1,14.1,14.04,14.06,250900.0,11.6413,11.6413,11.5918,11.6083,250900.0
2010-07-06 13:50:00,14.06,14.09,14.05,14.05,487700.0,11.6083,11.6331,11.6,11.6,487700.0
2010-07-06 13:55:00,14.05,14.07,14.03,14.06,227200.0,11.6,11.6165,11.5835,11.6083,227200.0
2010-07-06 14:00:00,14.06,14.1,14.06,14.09,150500.0,11.6083,11.6413,11.6083,11.6331,150500.0
2010-07-06 14:05:00,14.09,14.09,14.01,14.03,87900.0,11.6331,11.6331,11.567,11.5835,87900.0
2010-07-06 14:10:00,14.03,14.04,13.95,13.95,130700.0,11.5835,11.5918,11.5175,11.5175,130700.0
2010-07-06 14:15:00,13.96,14.0,13.95,13.98,114300.0,11.5257,11.5588,11.5175,11.5422,114300.0
2010-07-06 14:20:00,13.98,14.03,13.98,14.01,271800.0,11.5422,11.5835,11.5422,11.567,271800.0
2010-07-06 14:25:00,14.02,14.06,14.02,14.05,134500.0,11.5753,11.6083,11.5753,11.6,134500.0
2010-07-06 14:30:00,14.05,14.06,14.01,14.02,134500.0,11.6,11.6083,11.567,11.5753,134500.0
2010-07-06 14:35:00,14.02,14.06,14.02,14.05,117300.0,11.5753,11.6083,11.5753,11.6,117300.0
2010-07-06 14:40:00,14.05,14.05,14.02,14.02,55000.0,11.6,11.6,11.5753,11.5753,55000.0
2010-07-06 14:45:00,14.02,14.03,14.01,14.02,32900.0,11.5753,11.5835,11.567,11.5753,32900.0
2010-07-06 14:50:00,14.02,14.06,14.02,14.05,129200.0,11.5753,11.6083,11.5753,11.6,129200.0
2010-07-06 14:55:00,14.05,14.05,14.03,14.03,268600.0,11.6,11.6,11.5835,11.5835,268600.0
2010-07-06 15:00:00,14.03,14.04,13.99,13.99,192900.0,11.5835,11.5918,11.5505,11.5505,192900.0
2010-07-06 15:05:00,13.99,14.03,13.98,14.02,288200.0,11.5505,11.5835,11.5422,11.5753,288200.0
2010-07-06 15:10:00,14.02,14.04,13.99,14.03,264100.0,11.5753,11.5918,11.5505,11.5835,264100.0
2010-07-06 15:15:00,14.03,14.07,14.02,14.04,375700.0,11.5835,11.6165,11.5753,11.5918,375700.0
2010-07-06 15:20:00,14.04,14.04,14.0,14.0,187100.0,11.5918,11.5918,11.5588,11.5588,187100.0
2010-07-06 15:25:00,14.0,14.07,14.0,14.06,257800.0,11.5588,11.6165,11.5588,11.6083,257800.0
2010-07-06 15:30:00,14.07,14.08,14.03,14.06,236300.0,11.6165,11.6248,11.5835,11.6083,236300.0
2010-07-06 15:35:00,14.06,14.1,14.06,14.08,695700.0,11.6083,11.6413,11.6083,11.6248,695700.0
2010-07-06 15:40:00,14.07,14.15,14.06,14.14,302800.0,11.6165,11.6826,11.6083,11.6743,302800.0
2010-07-06 15:45:00,14.15,14.18,14.08,14.08,339700.0,11.6826,11.7074,11.6248,11.6248,339700.0
2010-07-06 15:50:00,14.09,14.12,14.06,14.06,367100.0,11.6331,11.6578,11.6083,11.6083,367100.0
2010-07-06 15:55:00,14.06,14.13,14.05,14.13,987900.0,11.6083,11.6661,11.6,11.6661,987900.0
2010-07-07 09:30:00,14.18,14.32,14.16,14.22,124700.0,11.7074,11.823,11.6909,11.7404,124700.0
2010-07-07 09:35:00,14.22,14.25,14.21,14.25,68800.0,11.7404,11.7652,11.7321,11.7652,68800.0
2010-07-07 09:40:00,14.24,14.26,14.18,14.19,68100.0,11.7569,11.7734,11.7074,11.7156,68100.0
2010-07-07 09:45:00,14.19,14.19,14.17,14.19,137300.0,11.7156,11.7156,11.6991,11.7156,137300.0
2010-07-07 09:50:00,14.19,14.21,14.15,14.15,90700.0,11.7156,11.7321,11.6826,11.6826,90700.0
2010-07-07 09:55:00,14.16,14.2,14.15,14.17,90300.0,11.6909,11.7239,11.6826,11.6991,90300.0
2010-07-07 10:00:00,14.18,14.23,14.18,14.22,141200.0,11.7074,11.7486,11.7074,11.7404,141200.0
2010-07-07 10:05:00,14.22,14.22,14.17,14.18,92700.0,11.7404,11.7404,11.6991,11.7074,92700.0
2010-07-07 10:10:00,14.17,14.23,14.17,14.22,71700.0,11.6991,11.7486,11.6991,11.7404,71700.0
2010-07-07 10:15:00,14.23,14.23,14.14,14.15,227900.0,11.7486,11.7486,11.6743,11.6826,227900.0
2010-07-07 10:20:00,14.14,14.16,14.13,14.14,83900.0,11.6743,11.6909,11.6661,11.6743,83900.0
2010-07-07 10:25:00,14.14,14.14,14.1,14.12,99100.0,11.6743,11.6743,11.6413,11.6578,99100.0
2010-07-07 10:30:00,14.11,14.13,14.11,14.11,249500.0,11.6496,11.6661,11.6496,11.6496,249500.0
2010-07-07 10:35:00,14.12,14.13,14.1,14.1,176800.0,11.6578,11.6661,11.6413,11.6413,176800.0
2010-07-07 10:40:00,14.1,14.11,14.05,14.06,199700.0,11.6413,11.6496,11.6,11.6083,199700.0
2010-07-07 10:45:00,14.06,14.08,14.04,14.07,255200.0,11.6083,11.6248,11.5918,11.6165,255200.0
2010-07-07 10:50:00,14.08,14.09,14.05,14.07,159100.0,11.6248,11.6331,11.6,11.6165,159100.0
2010-07-07 10:55:00,14.07,14.09,14.05,14.09,228300.0,11.6165,11.6331,11.6,11.6331,228300.0
2010-07-07 11:00:00,14.09,14.11,14.05,14.1,349500.0,11.6331,11.6496,11.6,11.6413,349500.0
2010-07-07 11:05:00,14.1,14.11,14.1,14.1,80300.0,11.6413,11.6496,11.6413,11.6413,80300.0
2010-07-07 11:10:00,14.1,14.11,14.1,14.1,384000.0,11.6413,11.6496,11.6413,11.6413,384000.0
2010-07-07 11:15:00,14.1,14.12,14.08,14.1,645700.0,11.6413,11.6578,11.6248,11.6413,645700.0
2010-07-07 11:20:00,14.1,14.11,14.09,14.1,306200.0,11.6413,11.6496,11.6331,11.6413,306200.0
2010-07-07 11:25:00,14.1,14.12,14.09,14.11,294100.0,11.6413,11.6578,11.6331,11.6496,294100.0
2010-07-07 11:30:00,14.11,14.12,14.08,14.1,406000.0,11.6496,11.6578,11.6248,11.6413,406000.0
2010-07-07 11:35:00,14.11,14.11,14.08,14.11,655500.0,11.6496,11.6496,11.6248,11.6496,655500.0
2010-07-07 11:40:00,14.1,14.11,14.06,14.07,166000.0,11.6413,11.6496,11.6083,11.6165,166000.0
2010-07-07 11:45:00,14.06,14.1,14.05,14.08,220700.0,11.6083,11.6413,11.6,11.6248,220700.0
2010-07-07 11:50:00,14.09,14.12,14.09,14.12,127100.0,11.6331,11.6578,11.6331,11.6578,127100.0
2010-07-07 11:55:00,14.11,14.13,14.1,14.12,126100.0,11.6496,11.6661,11.6413,11.6578,126100.0
2010-07-07 12:00:00,14.13,14.14,14.12,14.12,68700.0,11.6661,11.6743,11.6578,11.6578,68700.0
2010-07-07 12:05:00,14.12,14.13,14.1,14.11,589300.0,11.6578,11.6661,11.6413,11.6496,589300.0
2010-07-07 12:10:00,14.11,14.12,14.08,14.1,197200.0,11.6496,11.6578,11.6248,11.6413,197200.0
2010-07-07 12:15:00,14.09,14.12,14.09,14.1,179700.0,11.6331,11.6578,11.6331,11.6413,179700.0
2010-07-07 12:20:00,14.1,14.13,14.1,14.11,107400.0,11.6413,11.6661,11.6413,11.6496,107400.0
2010-07-07 12:25:00,14.11,14.12,14.07,14.11,305300.0,11.6496,11.6578,11.6165,11.6496,305300.0
2010-07-07 12:30:00,14.12,14.14,14.11,14.11,54200.0,11.6578,11.6743,11.6496,11.6496,54200.0
2010-07-07 12:35:00,14.11,14.11,14.1,14.1,92500.0,11.6496,11.6496,11.6413,11.6413,92500.0
2010-07-07 12:40:00,14.11,14.11,14.09,14.09,38900.0,11.6496,11.6496,11.6331,11.6331,38900.0
2010-07-07 12:45:00,14.09,14.12,14.09,14.11,35400.0,11.6331,11.6578,11.6331,11.6496,35400.0
2010-07-07 12:50:00,14.11,14.12,14.1,14.11,95000.0,11.6496,11.6578,11.6413,11.6496,95000.0
2010-07-07 12:55:00,14.11,14.12,14.1,14.11,95000.0,11.6496,11.6578,11.6413,11.6496,95000.0
2010-07-07 13:00:00,14.11,14.12,14.1,14.12,38200.0,11.6496,11.6578,11.6413,11.6578,38200.0
2010-07-07 13:05:00,14.12,14.12,14.11,14.11,7400.0,11.6578,11.6578,11.6496,11.6496,7400.0
2010-07-07 13:10:00,14.11,14.15,14.1,14.14,161300.0,11.6496,11.6826,11.6413,11.6743,161300.0
2010-07-07 13:15:00,14.15,14.16,14.15,14.16,256900.0,11.6826,11.6909,11.6826,11.6909,256900.0
2010-07-07 13:20:00,14.15,14.16,14.15,14.15,13100.0,11.6826,11.6909,11.6826,11.6826,13100.0
2010-07-07 13:25:00,14.15,14.16,14.15,14.15,29100.0,11.6826,11.6909,11.6826,11.6826,29100.0
2010-07-07 13:30:00,14.15,14.16,14.13,14.14,91600.0,11.6826,11.6909,11.6661,11.6743,91600.0
2010-07-07 13:35:00,14.13,14.14,14.13,14.14,21000.0,11.6661,11.6743,11.6661,11.6743,21000.0
2010-07-07 13:40:00,14.14,14.14,14.13,14.14,48500.0,11.6743,11.6743,11.6661,11.6743,48500.0
2010-07-07 13:45:00,14.13,14.15,14.13,14.14,95000.0,11.6661,11.6826,11.6661,11.6743,95000.0
2010-07-07 13:50:00,14.14,14.16,14.12,14.15,131500.0,11.6743,11.6909,11.6578,11.6826,131500.0
2010-07-07 13:55:00,14.15,14.18,14.14,14.14,112400.0,11.6826,11.7074,11.6743,11.6743,112400.0
2010-07-07 14:00:00,14.14,14.2,14.14,14.19,92600.0,11.6743,11.7239,11.6743,11.7156,92600.0
2010-07-07 14:05:00,14.2,14.22,14.19,14.2,102700.0,11.7239,11.7404,11.7156,11.7239,102700.0
2010-07-07 14:10:00,14.21,14.21,14.18,14.2,147400.0,11.7321,11.7321,11.7074,11.7239,147400.0
2010-07-07 14:15:00,14.2,14.2,14.19,14.19,307500.0,11.7239,11.7239,11.7156,11.7156,307500.0
2010-07-07 14:20:00,14.19,14.2,14.17,14.18,492700.0,11.7156,11.7239,11.6991,11.7074,492700.0
2010-07-07 14:25:00,14.17,14.18,14.14,14.14,171900.0,11.6991,11.7074,11.6743,11.6743,171900.0
2010-07-07 14:30:00,14.15,14.15,14.12,14.13,122400.0,11.6826,11.6826,11.6578,11.6661,122400.0
2010-07-07 14:35:00,14.13,14.16,14.13,14.14,106500.0,11.6661,11.6909,11.6661,11.6743,106500.0
2010-07-07 14:40:00,14.15,14.16,14.14,14.16,42800.0,11.6826,11.6909,11.6743,11.6909,42800.0
2010-07-07 14:45:00,14.16,14.16,14.15,14.15,21000.0,11.6909,11.6909,11.6826,11.6826,21000.0
2010-07-07 14:50:00,14.15,14.17,14.15,14.17,67900.0,11.6826,11.6991,11.6826,11.6991,67900.0
2010-07-07 14:55:00,14.18,14.2,14.17,14.19,102300.0,11.7074,11.7239,11.6991,11.7156,102300.0
2010-07-07 15:00:00,14.19,14.2,14.15,14.15,110400.0,11.7156,11.7239,11.6826,11.6826,110400.0
2010-07-07 15:05:00,14.15,14.17,14.14,14.17,155400.0,11.6826,11.6991,11.6743,11.6991,155400.0
2010-07-07 15:10:00,14.17,14.2,14.16,14.18,79400.0,11.6991,11.7239,11.6909,11.7074,79400.0
2010-07-07 15:15:00,14.19,14.2,14.18,14.18,222200.0,11.7156,11.7239,11.7074,11.7074,222200.0
2010-07-07 15:20:00,14.19,14.22,14.18,14.19,221400.0,11.7156,11.7404,11.7074,11.7156,221400.0
2010-07-07 15:25:00,14.19,14.2,14.16,14.18,181300.0,11.7156,11.7239,11.6909,11.7074,181300.0
2010-07-07 15:30:00,14.18,14.21,14.17,14.2,121600.0,11.7074,11.7321,11.6991,11.7239,121600.0
2010-07-07 15:35:00,14.2,14.2,14.19,14.19,97600.0,11.7239,11.7239,11.7156,11.7156,97600.0
2010-07-07 15:40:00,14.2,14.21,14.18,14.2,263500.0,11.7239,11.7321,11.7074,11.7239,263500.0
2010-07-07 15:45:00,14.2,14.21,14.18,14.2,500400.0,11.7239,11.7321,11.7074,11.7239,500400.0
2010-07-07 15:50:00,14.2,14.24,14.19,14.23,476700.0,11.7239,11.7569,11.7156,11.7486,476700.0
2010-07-07 15:55:00,14.24,14.25,14.23,14.24,967000.0,11.7569,11.7652,11.7486,11.7569,967000.0
2010-07-08 09:30:00,14.28,14.42,14.27,14.42,157300.0,11.7899,11.9055,11.7817,11.9055,157300.0
2010-07-08 09:35:00,14.43,14.46,14.43,14.45,109900.0,11.9138,11.9385,11.9138,11.9303,109900.0
2010-07-08 09:40:00,14.45,14.45,14.33,14.36,304300.0,11.9303,11.9303,11.8312,11.856,304300.0
2010-07-08 09:45:00,14.36,14.38,14.35,14.35,242000.0,11.856,11.8725,11.8477,11.8477,242000.0
2010-07-08 09:50:00,14.36,14.39,14.31,14.39,249600.0,11.856,11.8807,11.8147,11.8807,249600.0
2010-07-08 09:55:00,14.4,14.4,14.36,14.38,56300.0,11.889,11.889,11.856,11.8725,56300.0
2010-07-08 10:00:00,14.37,14.42,14.35,14.35,94100.0,11.8642,11.9055,11.8477,11.8477,94100.0
2010-07-08 10:05:00,14.35,14.37,14.35,14.37,169300.0,11.8477,11.8642,11.8477,11.8642,169300.0
2010-07-08 10:10:00,14.37,14.42,14.36,14.42,360200.0,11.8642,11.9055,11.856,11.9055,360200.0
2010-07-08 10:15:00,14.42,14.43,14.38,14.39,50700.0,11.9055,11.9138,11.8725,11.8807,50700.0
2010-07-08 10:20:00,14.4,14.45,14.4,14.44,67800.0,11.889,11.9303,11.889,11.922,67800.0
2010-07-08 10:25:00,14.44,14.45,14.4,14.4,63200.0,11.922,11.9303,11.889,11.889,63200.0
2010-07-08 10:30:00,14.4,14.41,14.37,14.4,99600.0,11.889,11.8973,11.8642,11.889,99600.0
2010-07-08 10:35:00,14.39,14.4,14.36,14.39,224900.0,11.8807,11.889,11.856,11.8807,224900.0
2010-07-08 10:40:00,14.39,14.41,14.37,14.4,291400.0,11.8807,11.8973,11.8642,11.889,291400.0
2010-07-08 10:45:00,14.41,14.43,14.36,14.4,270400.0,11.8973,11.9138,11.856,11.889,270400.0
2010-07-08 10:50:00,14.39,14.39,14.34,14.35,175100.0,11.8807,11.8807,11.8395,11.8477,175100.0
2010-07-08 10:55:00,14.36,14.36,14.32,14.32,143700.0,11.856,11.856,11.823,11.823,143700.0
2010-07-08 11:00:00,14.32,14.33,14.3,14.32,65400.0,11.823,11.8312,11.8064,11.823,65400.0
2010-07-08 11:05:00,14.33,14.37,14.32,14.37,88700.0,11.8312,11.8642,11.823,11.8642,88700.0
2010-07-08 11:10:00,14.37,14.38,14.37,14.38,69700.0,11.8642,11.8725,11.8642,11.8725,69700.0
2010-07-08 11:15:00,14.38,14.38,14.32,14.35,355800.0,11.8725,11.8725,11.823,11.8477,355800.0
2010-07-08 11:20:00,14.35,14.36,14.32,14.32,98300.0,11.8477,11.856,11.823,11.823,98300.0
2010-07-08 11:25:00,14.33,14.33,14.23,14.23,536500.0,11.8312,11.8312,11.7486,11.7486,536500.0
2010-07-08 11:30:00,14.23,14.28,14.23,14.27,159300.0,11.7486,11.7899,11.7486,11.7817,159300.0
2010-07-08 11:35:00,14.27,14.31,14.25,14.26,209200.0,11.7817,11.8147,11.7652,11.7734,209200.0
2010-07-08 11:40:00,14.26,14.28,14.23,14.24,402500.0,11.7734,11.7899,11.7486,11.7569,402500.0
2010-07-08 11:45:00,14.24,14.25,14.2,14.25,235500.0,11.7569,11.7652,11.7239,11.7652,235500.0
2010-07-08 11:50:00,14.25,14.26,14.19,14.2,203100.0,11.7652,11.7734,11.7156,11.7239,203100.0
2010-07-08 11:55:00,14.2,14.21,14.19,14.2,351800.0,11.7239,11.7321,11.7156,11.7239,351800.0
2010-07-08 12:00:00,14.19,14.2,14.16,14.19,147300.0,11.7156,11.7239,11.6909,11.7156,147300.0
2010-07-08 12:05:00,14.2,14.21,14.16,14.16,276100.0,11.7239,11.7321,11.6909,11.6909,276100.0
2010-07-08 12:10:00,14.16,14.17,14.11,14.12,173500.0,11.6909,11.6991,11.6496,11.6578,173500.0
2010-07-08 12:15:00,14.13,14.17,14.11,14.17,151400.0,11.6661,11.6991,11.6496,11.6991,151400.0
2010-07-08 12:20:00,14.17,14.18,14.15,14.16,70600.0,11.6991,11.7074,11.6826,11.6909,70600.0
2010-07-08 12:25:00,14.17,14.17,14.16,14.16,69000.0,11.6991,11.6991,11.6909,11.6909,69000.0
2010-07-08 12:30:00,14.16,14.16,14.11,14.12,103500.0,11.6909,11.6909,11.6496,11.6578,103500.0
2010-07-08 12:35:00,14.11,14.12,14.05,14.09,251800.0,11.6496,11.6578,11.6,11.6331,251800.0
2010-07-08 12:40:00,14.09,14.12,14.09,14.12,386300.0,11.6331,11.6578,11.6331,11.6578,386300.0
2010-07-08 12:45:00,14.11,14.14,14.1,14.12,102300.0,11.6496,11.6743,11.6413,11.6578,102300.0
2010-07-08 12:50:00,14.12,14.13,14.09,14.09,92300.0,11.6578,11.6661,11.6331,11.6331,92300.0
2010-07-08 12:55:00,14.09,14.1,14.06,14.06,89700.0,11.6331,11.6413,11.6083,11.6083,89700.0
2010-07-08 13:00:00,14.07,14.1,14.06,14.1,56100.0,11.6165,11.6413,11.6083,11.6413,56100.0
2010-07-08 13:05:00,14.1,14.11,14.09,14.1,77400.0,11.6413,11.6496,11.6331,11.6413,77400.0
2010-07-08 13:10:00,14.11,14.13,14.11,14.12,62300.0,11.6496,11.6661,11.6496,11.6578,62300.0
2010-07-08 13:15:00,14.13,14.16,14.1,14.15,175500.0,11.6661,11.6909,11.6413,11.6826,175500.0
2010-07-08 13:20:00,14.15,14.16,14.14,14.15,74500.0,11.6826,11.6909,11.6743,11.6826,74500.0
2010-07-08 13:25:00,14.14,14.15,14.09,14.1,74600.0,11.6743,11.6826,11.6331,11.6413,74600.0
2010-07-08 13:30:00,14.1,14.1,14.09,14.1,72300.0,11.6413,11.6413,11.6331,11.6413,72300.0
2010-07-08 13:35:00,14.09,14.1,14.06,14.06,75600.0,11.6331,11.6413,11.6083,11.6083,75600.0
2010-07-08 13:40:00,14.06,14.07,14.05,14.05,89000.0,11.6083,11.6165,11.6,11.6,89000.0
2010-07-08 13:45:00,14.06,14.07,14.04,14.05,147600.0,11.6083,11.6165,11.5918,11.6,147600.0
2010-07-08 13:50:00,14.05,14.07,14.03,14.06,394500.0,11.6,11.6165,11.5835,11.6083,394500.0
2010-07-08 13:55:00,14.05,14.06,14.04,14.05,73300.0,11.6,11.6083,11.5918,11.6,73300.0
2010-07-08 14:00:00,14.05,14.07,14.05,14.06,92400.0,11.6,11.6165,11.6,11.6083,92400.0
2010-07-08 14:05:00,14.06,14.07,14.04,14.05,130300.0,11.6083,11.6165,11.5918,11.6,130300.0
2010-07-08 14:10:00,14.04,14.05,14.01,14.04,183100.0,11.5918,11.6,11.567,11.5918,183100.0
2010-07-08 14:15:00,14.04,14.04,13.99,14.01,233200.0,11.5918,11.5918,11.5505,11.567,233200.0
2010-07-08 14:20:00,14.02,14.02,13.99,14.0,409100.0,11.5753,11.5753,11.5505,11.5588,409100.0
2010-07-08 14:25:00,13.99,14.05,13.99,14.05,295200.0,11.5505,11.6,11.5505,11.6,295200.0
2010-07-08 14:30:00,14.05,14.09,14.04,14.07,141300.0,11.6,11.6331,11.5918,11.6165,141300.0
2010-07-08 14:35:00,14.06,14.07,14.04,14.06,105000.0,11.6083,11.6165,11.5918,11.6083,105000.0
2010-07-08 14:40:00,14.07,14.1,14.06,14.1,116600.0,11.6165,11.6413,11.6083,11.6413,116600.0
2010-07-08 14:45:00,14.1,14.11,14.09,14.1,79300.0,11.6413,11.6496,11.6331,11.6413,79300.0
2010-07-08 14:50:00,14.1,14.11,14.07,14.08,121300.0,11.6413,11.6496,11.6165,11.6248,121300.0
2010-07-08 14:55:00,14.08,14.11,14.07,14.11,199700.0,11.6248,11.6496,11.6165,11.6496,199700.0
2010-07-08 15:00:00,14.1,14.11,14.07,14.09,189300.0,11.6413,11.6496,11.6165,11.6331,189300.0
2010-07-08 15:05:00,14.09,14.1,14.05,14.05,86500.0,11.6331,11.6413,11.6,11.6,86500.0
2010-07-08 15:10:00,14.06,14.06,14.04,14.05,53100.0,11.6083,11.6083,11.5918,11.6,53100.0
2010-07-08 15:15:00,14.04,14.07,14.04,14.05,338800.0,11.5918,11.6165,11.5918,11.6,338800.0
2010-07-08 15:20:00,14.06,14.08,14.05,14.08,211600.0,11.6083,11.6248,11.6,11.6248,211600.0
2010-07-08 15:25:00,14.08,14.1,14.06,14.09,192600.0,11.6248,11.6413,11.6083,11.6331,192600.0
2010-07-08 15:30:00,14.1,14.12,14.09,14.12,297900.0,11.6413,11.6578,11.6331,11.6578,297900.0
2010-07-08 15:35:00,14.11,14.12,14.11,14.11,233700.0,11.6496,11.6578,11.6496,11.6496,233700.0
2010-07-08 15:40:00,14.12,14.13,14.06,14.11,582400.0,11.6578,11.6661,11.6083,11.6496,582400.0
2010-07-08 15:45:00,14.11,14.12,14.09,14.1,606600.0,11.6496,11.6578,11.6331,11.6413,606600.0
2010-07-08 15:50:00,14.1,14.11,14.09,14.1,356500.0,11.6413,11.6496,11.6331,11.6413,356500.0
2010-07-08 15:55:00,14.1,14.12,14.09,14.11,726300.0,11.6413,11.6578,11.6331,11.6496,726300.0
2010-07-09 09:30:00,14.11,14.12,14.04,14.1,162400.0,11.6496,11.6578,11.5918,11.6413,162400.0
2010-07-09 09:35:00,14.1,14.15,14.08,14.09,125800.0,11.6413,11.6826,11.6248,11.6331,125800.0
2010-07-09 09:40:00,14.11,14.12,14.06,14.07,83600.0,11.6496,11.6578,11.6083,11.6165,83600.0
2010-07-09 09:45:00,14.08,14.08,14.02,14.02,305800.0,11.6248,11.6248,11.5753,11.5753,305800.0
2010-07-09 09:50:00,14.02,14.03,13.98,13.99,224400.0,11.5753,11.5835,11.5422,11.5505,224400.0
2010-07-09 09:55:00,14.0,14.05,13.99,14.03,128800.0,11.5588,11.6,11.5505,11.5835,128800.0
2010-07-09 10:00:00,14.03,14.08,14.02,14.07,246300.0,11.5835,11.6248,11.5753,11.6165,246300.0
2010-07-09 10:05:00,14.07,14.07,14.03,14.04,202700.0,11.6165,11.6165,11.5835,11.5918,202700.0
2010-07-09 10:10:00,14.04,14.1,14.03,14.1,676500.0,11.5918,11.6413,11.5835,11.6413,676500.0
2010-07-09 10:15:00,14.1,14.15,14.09,14.15,221300.0,11.6413,11.6826,11.6331,11.6826,221300.0
2010-07-09 10:20:00,14.14,14.15,14.11,14.11,144600.0,11.6743,11.6826,11.6496,11.6496,144600.0
2010-07-09 10:25:00,14.12,14.12,14.09,14.1,81900.0,11.6578,11.6578,11.6331,11.6413,81900.0
2010-07-09 10:30:00,14.11,14.15,14.09,14.13,199900.0,11.6496,11.6826,11.6331,11.6661,199900.0
2010-07-09 10:35:00,14.14,14.22,14.13,14.2,76800.0,11.6743,11.7404,11.6661,11.7239,76800.0
2010-07-09 10:40:00,14.2,14.24,14.19,14.19,964400.0,11.7239,11.7569,11.7156,11.7156,964400.0
2010-07-09 10:45:00,14.19,14.21,14.15,14.16,214300.0,11.7156,11.7321,11.6826,11.6909,214300.0
2010-07-09 10:50:00,14.15,14.18,14.14,14.15,457600.0,11.6826,11.7074,11.6743,11.6826,457600.0
2010-07-09 10:55:00,14.16,14.16,14.1,14.1,355100.0,11.6909,11.6909,11.6413,11.6413,355100.0
2010-07-09 11:00:00,14.1,14.15,14.1,14.15,134100.0,11.6413,11.6826,11.6413,11.6826,134100.0
2010-07-09 11:05:00,14.15,14.19,14.14,14.14,194100.0,11.6826,11.7156,11.6743,11.6743,194100.0
2010-07-09 11:10:00,14.14,14.15,14.14,14.14,33300.0,11.6743,11.6826,11.6743,11.6743,33300.0
2010-07-09 11:15:00,14.14,14.14,14.08,14.09,115900.0,11.6743,11.6743,11.6248,11.6331,115900.0
2010-07-09 11:20:00,14.09,14.09,14.06,14.06,171600.0,11.6331,11.6331,11.6083,11.6083,171600.0
2010-07-09 11:25:00,14.07,14.07,14.06,14.07,68900.0,11.6165,11.6165,11.6083,11.6165,68900.0
2010-07-09 11:30:00,14.06,14.08,14.03,14.03,213200.0,11.6083,11.6248,11.5835,11.5835,213200.0
2010-07-09 11:35:00,14.03,14.04,14.01,14.02,129400.0,11.5835,11.5918,11.567,11.5753,129400.0
2010-07-09 11:40:00,14.02,14.04,14.01,14.02,156400.0,11.5753,11.5918,11.567,11.5753,156400.0
2010-07-09 11:45:00,14.02,14.03,14.02,14.02,41500.0,11.5753,11.5835,11.5753,11.5753,41500.0
2010-07-09 11:50:00,14.03,14.04,14.02,14.04,136900.0,11.5835,11.5918,11.5753,11.5918,136900.0
2010-07-09 11:55:00,14.04,14.04,14.03,14.04,51900.0,11.5918,11.5918,11.5835,11.5918,51900.0
2010-07-09 12:00:00,14.04,14.04,14.01,14.02,128900.0,11.5918,11.5918,11.567,11.5753,128900.0
2010-07-09 12:05:00,14.02,14.02,14.01,14.02,92000.0,11.5753,11.5753,11.567,11.5753,92000.0
2010-07-09 12:10:00,14.02,14.02,14.01,14.02,86200.0,11.5753,11.5753,11.567,11.5753,86200.0
2010-07-09 12:15:00,14.02,14.04,14.01,14.04,110900.0,11.5753,11.5918,11.567,11.5918,110900.0
2010-07-09 12:20:00,14.04,14.08,14.03,14.07,63200.0,11.5918,11.6248,11.5835,11.6165,63200.0
2010-07-09 12:25:00,14.08,14.1,14.06,14.09,366100.0,11.6248,11.6413,11.6083,11.6331,366100.0
2010-07-09 12:30:00,14.09,14.09,14.05,14.06,126100.0,11.6331,11.6331,11.6,11.6083,126100.0
2010-07-09 12:35:00,14.06,14.07,14.04,14.06,96700.0,11.6083,11.6165,11.5918,11.6083,96700.0
2010-07-09 12:40:00,14.06,14.06,14.04,14.05,95200.0,11.6083,11.6083,11.5918,11.6,95200.0
2010-07-09 12:45:00,14.04,14.06,14.04,14.06,95800.0,11.5918,11.6083,11.5918,11.6083,95800.0
2010-07-09 12:50:00,14.06,14.09,14.04,14.08,571900.0,11.6083,11.6331,11.5918,11.6248,571900.0
2010-07-09 12:55:00,14.08,14.09,14.06,14.06,182300.0,11.6248,11.6331,11.6083,11.6083,182300.0
2010-07-09 13:00:00,14.07,14.08,14.06,14.06,348300.0,11.6165,11.6248,11.6083,11.6083,348300.0
2010-07-09 13:05:00,14.07,14.11,14.06,14.11,193700.0,11.6165,11.6496,11.6083,11.6496,193700.0
2010-07-09 13:10:00,14.1,14.11,14.05,14.09,214600.0,11.6413,11.6496,11.6,11.6331,214600.0
2010-07-09 13:15:00,14.09,14.11,14.08,14.09,269200.0,11.6331,11.6496,11.6248,11.6331,269200.0
2010-07-09 13:20:00,14.1,14.11,14.08,14.09,285100.0,11.6413,11.6496,11.6248,11.6331,285100.0
2010-07-09 13:25:00,14.08,14.11,14.08,14.11,109600.0,11.6248,11.6496,11.6248,11.6496,109600.0
2010-07-09 13:30:00,14.11,14.15,14.1,14.15,104100.0,11.6496,11.6826,11.6413,11.6826,104100.0
2010-07-09 13:35:00,14.15,14.16,14.13,14.14,169300.0,11.6826,11.6909,11.6661,11.6743,169300.0
2010-07-09 13:40:00,14.14,14.15,14.12,14.14,122900.0,11.6743,11.6826,11.6578,11.6743,122900.0
2010-07-09 13:45:00,14.13,14.16,14.12,14.15,111400.0,11.6661,11.6909,11.6578,11.6826,111400.0
2010-07-09 13:50:00,14.16,14.17,14.15,14.17,144600.0,11.6909,11.6991,11.6826,11.6991,144600.0
2010-07-09 13:55:00,14.17,14.18,14.16,14.16,56100.0,11.6991,11.7074,11.6909,11.6909,56100.0
2010-07-09 14:00:00,14.17,14.17,14.15,14.15,55800.0,11.6991,11.6991,11.6826,11.6826,55800.0
2010-07-09 14:05:00,14.16,14.17,14.14,14.15,120700.0,11.6909,11.6991,11.6743,11.6826,120700.0
2010-07-09 14:10:00,14.14,14.15,14.12,14.13,86100.0,11.6743,11.6826,11.6578,11.6661,86100.0
2010-07-09 14:15:00,14.13,14.14,14.12,14.14,51000.0,11.6661,11.6743,11.6578,11.6743,51000.0
2010-07-09 14:20:00,14.14,14.16,14.13,14.16,121300.0,11.6743,11.6909,11.6661,11.6909,121300.0
2010-07-09 14:25:00,14.16,14.16,14.15,14.16,30900.0,11.6909,11.6909,11.6826,11.6909,30900.0
2010-07-09 14:30:00,14.15,14.17,14.15,14.17,85300.0,11.6826,11.6991,11.6826,11.6991,85300.0
2010-07-09 14:35:00,14.17,14.17,14.16,14.17,31400.0,11.6991,11.6991,11.6909,11.6991,31400.0
2010-07-09 14:40:00,14.17,14.19,14.16,14.19,3218800.0,11.6991,11.7156,11.6909,11.7156,3218800.0
2010-07-09 14:45:00,14.19,14.2,14.19,14.19,124700.0,11.7156,11.7239,11.7156,11.7156,124700.0
2010-07-09 14:50:00,14.19,14.25,14.19,14.25,194000.0,11.7156,11.7652,11.7156,11.7652,194000.0
2010-07-09 14:55:00,14.25,14.33,14.24,14.33,430100.0,11.7652,11.8312,11.7569,11.8312,430100.0
2010-07-09 15:00:00,14.32,14.33,14.32,14.32,428700.0,11.823,11.8312,11.823,11.823,428700.0
2010-07-09 15:05:00,14.33,14.33,14.29,14.29,162600.0,11.8312,11.8312,11.7982,11.7982,162600.0
2010-07-09 15:10:00,14.29,14.31,14.27,14.29,228300.0,11.7982,11.8147,11.7817,11.7982,228300.0
2010-07-09 15:15:00,14.3,14.3,14.23,14.23,304000.0,11.8064,11.8064,11.7486,11.7486,304000.0
2010-07-09 15:20:00,14.24,14.24,14.19,14.23,411400.0,11.7569,11.7569,11.7156,11.7486,411400.0
2010-07-09 15:25:00,14.23,14.23,14.18,14.18,105900.0,11.7486,11.7486,11.7074,11.7074,105900.0
2010-07-09 15:30:00,14.19,14.2,14.18,14.19,225200.0,11.7156,11.7239,11.7074,11.7156,225200.0
2010-07-09 15:35:00,14.19,14.24,14.18,14.23,269800.0,11.7156,11.7569,11.7074,11.7486,269800.0
2010-07-09 15:40:00,14.22,14.27,14.21,14.27,650600.0,11.7404,11.7817,11.7321,11.7817,650600.0
2010-07-09 15:45:00,14.27,14.27,14.24,14.25,277600.0,11.7817,11.7817,11.7569,11.7652,277600.0
2010-07-09 15:50:00,14.25,14.27,14.23,14.25,541300.0,11.7652,11.7817,11.7486,11.7652,541300.0
2010-07-09 15:55:00,14.25,14.25,14.24,14.25,647200.0,11.7652,11.7652,11.7569,11.7652,647200.0
2010-07-12 09:30:00,14.2,14.28,14.13,14.26,237500.0,11.7239,11.7899,11.6661,11.7734,237500.0
2010-07-12 09:35:00,14.25,14.31,14.25,14.29,304000.0,11.7652,11.8147,11.7652,11.7982,304000.0
2010-07-12 09:40:00,14.28,14.34,14.27,14.3,211500.0,11.7899,11.8395,11.7817,11.8064,211500.0
2010-07-12 09:45:00,14.3,14.37,14.3,14.34,204400.0,11.8064,11.8642,11.8064,11.8395,204400.0
2010-07-12 09:50:00,14.34,14.34,14.24,14.24,246700.0,11.8395,11.8395,11.7569,11.7569,246700.0
2010-07-12 09:55:00,14.25,14.34,14.24,14.34,285600.0,11.7652,11.8395,11.7569,11.8395,285600.0
2010-07-12 10:00:00,14.34,14.34,14.29,14.32,131100.0,11.8395,11.8395,11.7982,11.823,131100.0
2010-07-12 10:05:00,14.32,14.32,14.29,14.3,85500.0,11.823,11.823,11.7982,11.8064,85500.0
2010-07-12 10:10:00,14.29,14.31,14.26,14.31,55700.0,11.7982,11.8147,11.7734,11.8147,55700.0
2010-07-12 10:15:00,14.3,14.32,14.3,14.31,35600.0,11.8064,11.823,11.8064,11.8147,35600.0
2010-07-12 10:20:00,14.32,14.32,14.21,14.22,306000.0,11.823,11.823,11.7321,11.7404,306000.0
2010-07-12 10:25:00,14.23,14.27,14.22,14.27,179100.0,11.7486,11.7817,11.7404,11.7817,179100.0
2010-07-12 10:30:00,14.27,14.3,14.25,14.29,324100.0,11.7817,11.8064,11.7652,11.7982,324100.0
2010-07-12 10:35:00,14.29,14.31,14.27,14.31,43600.0,11.7982,11.8147,11.7817,11.8147,43600.0
2010-07-12 10:40:00,14.31,14.33,14.28,14.31,276200.0,11.8147,11.8312,11.7899,11.8147,276200.0
2010-07-12 10:45:00,14.31,14.32,14.31,14.32,34100.0,11.8147,11.823,11.8147,11.823,34100.0
2010-07-12 10:50:00,14.31,14.32,14.28,14.3,292400.0,11.8147,11.823,11.7899,11.8064,292400.0
2010-07-12 10:55:00,14.3,14.31,14.28,14.3,42900.0,11.8064,11.8147,11.7899,11.8064,42900.0
2010-07-12 11:00:00,14.3,14.3,14.24,14.24,230500.0,11.8064,11.8064,11.7569,11.7569,230500.0
2010-07-12 11:05:00,14.24,14.24,14.21,14.23,265300.0,11.7569,11.7569,11.7321,11.7486,265300.0
2010-07-12 11:10:00,14.24,14.27,14.22,14.27,155600.0,11.7569,11.7817,11.7404,11.7817,155600.0
2010-07-12 11:15:00,14.27,14.27,14.26,14.26,185300.0,11.7817,11.7817,11.7734,11.7734,185300.0
2010-07-12 11:20:00,14.26,14.27,14.24,14.24,128800.0,11.7734,11.7817,11.7569,11.7569,128800.0
2010-07-12 11:25:00,14.25,14.26,14.24,14.24,74200.0,11.7652,11.7734,11.7569,11.7569,74200.0
2010-07-12 11:30:00,14.24,14.26,14.24,14.26,165900.0,11.7569,11.7734,11.7569,11.7734,165900.0
2010-07-12 11:35:00,14.25,14.26,14.24,14.25,34800.0,11.7652,11.7734,11.7569,11.7652,34800.0
2010-07-12 11:40:00,14.25,14.25,14.24,14.25,118800.0,11.7652,11.7652,11.7569,11.7652,118800.0
2010-07-12 11:45:00,14.24,14.25,14.24,14.25,74100.0,11.7569,11.7652,11.7569,11.7652,74100.0
2010-07-12 11:50:00,14.24,14.28,14.24,14.27,134500.0,11.7569,11.7899,11.7569,11.7817,134500.0
2010-07-12 11:55:00,14.27,14.28,14.22,14.23,302500.0,11.7817,11.7899,11.7404,11.7486,302500.0
2010-07-12 12:00:00,14.24,14.28,14.23,14.26,186300.0,11.7569,11.7899,11.7486,11.7734,186300.0
2010-07-12 12:05:00,14.26,14.28,14.25,14.26,169400.0,11.7734,11.7899,11.7652,11.7734,169400.0
2010-07-12 12:10:00,14.26,14.28,14.25,14.25,109300.0,11.7734,11.7899,11.7652,11.7652,109300.0
2010-07-12 12:15:00,14.26,14.26,14.22,14.23,169200.0,11.7734,11.7734,11.7404,11.7486,169200.0
2010-07-12 12:20:00,14.24,14.25,14.23,14.24,34100.0,11.7569,11.7652,11.7486,11.7569,34100.0
2010-07-12 12:25:00,14.24,14.26,14.24,14.26,34400.0,11.7569,11.7734,11.7569,11.7734,34400.0
2010-07-12 12:30:00,14.25,14.26,14.23,14.25,154500.0,11.7652,11.7734,11.7486,11.7652,154500.0
2010-07-12 12:35:00,14.25,14.28,14.25,14.28,109000.0,11.7652,11.7899,11.7652,11.7899,109000.0
2010-07-12 12:40:00,14.28,14.29,14.26,14.26,108900.0,11.7899,11.7982,11.7734,11.7734,108900.0
2010-07-12 12:45:00,14.26,14.27,14.24,14.25,47200.0,11.7734,11.7817,11.7569,11.7652,47200.0
2010-07-12 12:50:00,14.25,14.27,14.24,14.25,91700.0,11.7652,11.7817,11.7569,11.7652,91700.0
2010-07-12 12:55:00,14.25,14.26,14.2,14.21,50300.0,11.7652,11.7734,11.7239,11.7321,50300.0
2010-07-12 13:00:00,14.2,14.22,14.19,14.22,50300.0,11.7239,11.7404,11.7156,11.7404,50300.0
2010-07-12 13:05:00,14.21,14.23,14.21,14.23,48600.0,11.7321,11.7486,11.7321,11.7486,48600.0
2010-07-12 13:10:00,14.23,14.26,14.22,14.26,27500.0,11.7486,11.7734,11.7404,11.7734,27500.0
2010-07-12 13:15:00,14.26,14.3,14.26,14.28,106200.0,11.7734,11.8064,11.7734,11.7899,106200.0
2010-07-12 13:20:00,14.28,14.28,14.26,14.27,40500.0,11.7899,11.7899,11.7734,11.7817,40500.0
2010-07-12 13:25:00,14.27,14.28,14.26,14.28,25000.0,11.7817,11.7899,11.7734,11.7899,25000.0
2010-07-12 13:30:00,14.28,14.29,14.27,14.28,80800.0,11.7899,11.7982,11.7817,11.7899,80800.0
2010-07-12 13:35:00,14.28,14.29,14.25,14.26,79300.0,11.7899,11.7982,11.7652,11.7734,79300.0
2010-07-12 13:40:00,14.26,14.27,14.23,14.24,100500.0,11.7734,11.7817,11.7486,11.7569,100500.0
2010-07-12 13:45:00,14.24,14.27,14.24,14.26,57800.0,11.7569,11.7817,11.7569,11.7734,57800.0
2010-07-12 13:50:00,14.26,14.28,14.26,14.28,113600.0,11.7734,11.7899,11.7734,11.7899,113600.0
2010-07-12 13:55:00,14.28,14.3,14.28,14.3,24500.0,11.7899,11.8064,11.7899,11.8064,24500.0
2010-07-12 14:00:00,14.3,14.31,14.3,14.31,43600.0,11.8064,11.8147,11.8064,11.8147,43600.0
2010-07-12 14:05:00,14.31,14.31,14.28,14.29,154400.0,11.8147,11.8147,11.7899,11.7982,154400.0
2010-07-12 14:10:00,14.29,14.31,14.28,14.31,31300.0,11.7982,11.8147,11.7899,11.8147,31300.0
2010-07-12 14:15:00,14.31,14.31,14.28,14.28,65300.0,11.8147,11.8147,11.7899,11.7899,65300.0
2010-07-12 14:20:00,14.28,14.3,14.27,14.3,40500.0,11.7899,11.8064,11.7817,11.8064,40500.0
2010-07-12 14:25:00,14.3,14.31,14.29,14.31,21800.0,11.8064,11.8147,11.7982,11.8147,21800.0
2010-07-12 14:30:00,14.31,14.31,14.3,14.31,16300.0,11.8147,11.8147,11.8064,11.8147,16300.0
2010-07-12 14:35:00,14.31,14.35,14.3,14.35,201300.0,11.8147,11.8477,11.8064,11.8477,201300.0
2010-07-12 14:40:00,14.34,14.37,14.33,14.36,106500.0,11.8395,11.8642,11.8312,11.856,106500.0
2010-07-12 14:45:00,14.37,14.38,14.37,14.38,169700.0,11.8642,11.8725,11.8642,11.8725,169700.0
2010-07-12 14:50:00,14.37,14.38,14.33,14.33,86200.0,11.8642,11.8725,11.8312,11.8312,86200.0
2010-07-12 14:55:00,14.33,14.37,14.33,14.37,73300.0,11.8312,11.8642,11.8312,11.8642,73300.0
2010-07-12 15:00:00,14.37,14.38,14.34,14.36,129300.0,11.8642,11.8725,11.8395,11.856,129300.0
2010-07-12 15:05:00,14.35,14.37,14.35,14.37,54300.0,11.8477,11.8642,11.8477,11.8642,54300.0
2010-07-12 15:10:00,14.37,14.42,14.36,14.41,410300.0,11.8642,11.9055,11.856,11.8973,410300.0
2010-07-12 15:15:00,14.41,14.44,14.39,14.39,307800.0,11.8973,11.922,11.8807,11.8807,307800.0
2010-07-12 15:20:00,14.39,14.44,14.39,14.44,176800.0,11.8807,11.922,11.8807,11.922,176800.0
2010-07-12 15:25:00,14.44,14.44,14.41,14.44,99900.0,11.922,11.922,11.8973,11.922,99900.0
2010-07-12 15:30:00,14.43,14.44,14.4,14.42,172300.0,11.9138,11.922,11.889,11.9055,172300.0
2010-07-12 15:35:00,14.42,14.45,14.39,14.45,388300.0,11.9055,11.9303,11.8807,11.9303,388300.0
2010-07-12 15:40:00,14.44,14.45,14.43,14.44,332600.0,11.922,11.9303,11.9138,11.922,332600.0
2010-07-12 15:45:00,14.44,14.44,14.41,14.41,386300.0,11.922,11.922,11.8973,11.8973,386300.0
2010-07-12 15:50:00,14.41,14.42,14.38,14.38,288500.0,11.8973,11.9055,11.8725,11.8725,288500.0
2010-07-12 15:55:00,14.39,14.41,14.38,14.4,397300.0,11.8807,11.8973,11.8725,11.889,397300.0
2010-07-13 09:30:00,14.49,14.6,14.49,14.51,215000.0,11.9633,12.0541,11.9633,11.9798,215000.0
2010-07-13 09:35:00,14.51,14.6,14.5,14.56,151500.0,11.9798,12.0541,11.9716,12.0211,151500.0
2010-07-13 09:40:00,14.56,14.61,14.48,14.56,192000.0,12.0211,12.0624,11.9551,12.0211,192000.0
2010-07-13 09:45:00,14.56,14.56,14.47,14.49,96000.0,12.0211,12.0211,11.9468,11.9633,96000.0
2010-07-13 09:50:00,14.48,14.55,14.47,14.51,101500.0,11.9551,12.0128,11.9468,11.9798,101500.0
2010-07-13 09:55:00,14.51,14.55,14.48,14.54,77800.0,11.9798,12.0128,11.9551,12.0046,77800.0
2010-07-13 10:00:00,14.55,14.59,14.53,14.59,79100.0,12.0128,12.0459,11.9963,12.0459,79100.0
2010-07-13 10:05:00,14.59,14.61,14.57,14.58,374200.0,12.0459,12.0624,12.0294,12.0376,374200.0
2010-07-13 10:10:00,14.58,14.6,14.55,14.6,121800.0,12.0376,12.0541,12.0128,12.0541,121800.0
2010-07-13 10:15:00,14.6,14.63,14.59,14.63,97900.0,12.0541,12.0789,12.0459,12.0789,97900.0
2010-07-13 10:20:00,14.64,14.71,14.63,14.7,478700.0,12.0872,12.1449,12.0789,12.1367,478700.0
2010-07-13 10:25:00,14.69,14.72,14.69,14.72,113600.0,12.1284,12.1532,12.1284,12.1532,113600.0
2010-07-13 10:30:00,14.71,14.71,14.62,14.63,301400.0,12.1449,12.1449,12.0706,12.0789,301400.0
2010-07-13 10:35:00,14.62,14.63,14.6,14.6,68100.0,12.0706,12.0789,12.0541,12.0541,68100.0
2010-07-13 10:40:00,14.6,14.61,14.56,14.57,210200.0,12.0541,12.0624,12.0211,12.0294,210200.0
2010-07-13 10:45:00,14.57,14.57,14.54,14.54,199100.0,12.0294,12.0294,12.0046,12.0046,199100.0
2010-07-13 10:50:00,14.55,14.57,14.54,14.56,96700.0,12.0128,12.0294,12.0046,12.0211,96700.0
2010-07-13 10:55:00,14.56,14.57,14.52,14.52,225100.0,12.0211,12.0294,11.9881,11.9881,225100.0
2010-07-13 11:00:00,14.51,14.57,14.5,14.52,339800.0,11.9798,12.0294,11.9716,11.9881,339800.0
2010-07-13 11:05:00,14.53,14.56,14.51,14.56,189800.0,11.9963,12.0211,11.9798,12.0211,189800.0
2010-07-13 11:10:00,14.56,14.6,14.56,14.59,102900.0,12.0211,12.0541,12.0211,12.0459,102900.0
2010-07-13 11:15:00,14.58,14.6,14.56,14.56,83200.0,12.0376,12.0541,12.0211,12.0211,83200.0
2010-07-13 11:20:00,14.57,14.6,14.55,14.6,366500.0,12.0294,12.0541,12.0128,12.0541,366500.0
2010-07-13 11:25:00,14.6,14.62,14.58,14.59,118200.0,12.0541,12.0706,12.0376,12.0459,118200.0
2010-07-13 11:30:00,14.59,14.62,14.58,14.6,133800.0,12.0459,12.0706,12.0376,12.0541,133800.0
2010-07-13 11:35:00,14.6,14.63,14.59,14.62,40900.0,12.0541,12.0789,12.0459,12.0706,40900.0
2010-07-13 11:40:00,14.62,14.65,14.6,14.62,299100.0,12.0706,12.0954,12.0541,12.0706,299100.0
2010-07-13 11:45:00,14.63,14.64,14.6,14.6,46400.0,12.0789,12.0872,12.0541,12.0541,46400.0
2010-07-13 11:50:00,14.6,14.61,14.56,14.56,49200.0,12.0541,12.0624,12.0211,12.0211,49200.0
2010-07-13 11:55:00,14.56,14.57,14.54,14.56,58800.0,12.0211,12.0294,12.0046,12.0211,58800.0
2010-07-13 12:00:00,14.56,14.58,14.55,14.56,63500.0,12.0211,12.0376,12.0128,12.0211,63500.0
2010-07-13 12:05:00,14.56,14.59,14.56,14.59,44700.0,12.0211,12.0459,12.0211,12.0459,44700.0
2010-07-13 12:10:00,14.59,14.62,14.59,14.61,108900.0,12.0459,12.0706,12.0459,12.0624,108900.0
2010-07-13 12:15:00,14.61,14.64,14.61,14.62,207800.0,12.0624,12.0872,12.0624,12.0706,207800.0
2010-07-13 12:20:00,14.62,14.63,14.58,14.59,68800.0,12.0706,12.0789,12.0376,12.0459,68800.0
2010-07-13 12:25:00,14.59,14.61,14.58,14.6,17600.0,12.0459,12.0624,12.0376,12.0541,17600.0
2010-07-13 12:30:00,14.6,14.61,14.58,14.59,27100.0,12.0541,12.0624,12.0376,12.0459,27100.0
2010-07-13 12:35:00,14.59,14.59,14.57,14.57,27200.0,12.0459,12.0459,12.0294,12.0294,27200.0
2010-07-13 12:40:00,14.57,14.57,14.54,14.55,85400.0,12.0294,12.0294,12.0046,12.0128,85400.0
2010-07-13 12:45:00,14.55,14.56,14.52,14.54,128800.0,12.0128,12.0211,11.9881,12.0046,128800.0
2010-07-13 12:50:00,14.55,14.58,14.55,14.58,119000.0,12.0128,12.0376,12.0128,12.0376,119000.0
2010-07-13 12:55:00,14.57,14.61,14.57,14.58,128000.0,12.0294,12.0624,12.0294,12.0376,128000.0
2010-07-13 13:00:00,14.58,14.6,14.56,14.6,161500.0,12.0376,12.0541,12.0211,12.0541,161500.0
2010-07-13 13:05:00,14.59,14.6,14.58,14.59,38200.0,12.0459,12.0541,12.0376,12.0459,38200.0
2010-07-13 13:10:00,14.59,14.59,14.53,14.53,44400.0,12.0459,12.0459,11.9963,11.9963,44400.0
2010-07-13 13:15:00,14.53,14.54,14.5,14.52,146400.0,11.9963,12.0046,11.9716,11.9881,146400.0
2010-07-13 13:20:00,14.52,14.6,14.52,14.58,251000.0,11.9881,12.0541,11.9881,12.0376,251000.0
2010-07-13 13:25:00,14.59,14.68,14.59,14.67,282200.0,12.0459,12.1202,12.0459,12.1119,282200.0
2010-07-13 13:30:00,14.68,14.69,14.66,14.67,98500.0,12.1202,12.1284,12.1037,12.1119,98500.0
2010-07-13 13:35:00,14.66,14.66,14.61,14.64,112200.0,12.1037,12.1037,12.0624,12.0872,112200.0
2010-07-13 13:40:00,14.64,14.67,14.63,14.66,138000.0,12.0872,12.1119,12.0789,12.1037,138000.0
2010-07-13 13:45:00,14.66,14.68,14.65,14.65,98200.0,12.1037,12.1202,12.0954,12.0954,98200.0
2010-07-13 13:50:00,14.65,14.67,14.65,14.65,102400.0,12.0954,12.1119,12.0954,12.0954,102400.0
2010-07-13 13:55:00,14.65,14.67,14.65,14.65,74600.0,12.0954,12.1119,12.0954,12.0954,74600.0
2010-07-13 14:00:00,14.66,14.73,14.65,14.69,337600.0,12.1037,12.1615,12.0954,12.1284,337600.0
2010-07-13 14:05:00,14.69,14.71,14.66,14.66,192400.0,12.1284,12.1449,12.1037,12.1037,192400.0
2010-07-13 14:10:00,14.66,14.67,14.65,14.67,77200.0,12.1037,12.1119,12.0954,12.1119,77200.0
2010-07-13 14:15:00,14.67,14.68,14.65,14.65,57500.0,12.1119,12.1202,12.0954,12.0954,57500.0
2010-07-13 14:20:00,14.66,14.69,14.64,14.69,172100.0,12.1037,12.1284,12.0872,12.1284,172100.0
2010-07-13 14:25:00,14.68,14.68,14.65,14.67,82800.0,12.1202,12.1202,12.0954,12.1119,82800.0
2010-07-13 14:30:00,14.66,14.7,14.66,14.69,92100.0,12.1037,12.1367,12.1037,12.1284,92100.0
2010-07-13 14:35:00,14.69,14.72,14.69,14.71,142300.0,12.1284,12.1532,12.1284,12.1449,142300.0
2010-07-13 14:40:00,14.71,14.72,14.68,14.69,72900.0,12.1449,12.1532,12.1202,12.1284,72900.0
2010-07-13 14:45:00,14.69,14.7,14.68,14.69,68200.0,12.1284,12.1367,12.1202,12.1284,68200.0
2010-07-13 14:50:00,14.68,14.71,14.66,14.69,146200.0,12.1202,12.1449,12.1037,12.1284,146200.0
2010-07-13 14:55:00,14.7,14.71,14.69,14.7,37000.0,12.1367,12.1449,12.1284,12.1367,37000.0
2010-07-13 15:00:00,14.71,14.73,14.7,14.72,77400.0,12.1449,12.1615,12.1367,12.1532,77400.0
2010-07-13 15:05:00,14.72,14.72,14.68,14.69,230900.0,12.1532,12.1532,12.1202,12.1284,230900.0
2010-07-13 15:10:00,14.68,14.71,14.68,14.68,268200.0,12.1202,12.1449,12.1202,12.1202,268200.0
2010-07-13 15:15:00,14.69,14.69,14.66,14.66,206700.0,12.1284,12.1284,12.1037,12.1037,206700.0
2010-07-13 15:20:00,14.67,14.67,14.62,14.62,142900.0,12.1119,12.1119,12.0706,12.0706,142900.0
2010-07-13 15:25:00,14.63,14.66,14.61,14.64,205400.0,12.0789,12.1037,12.0624,12.0872,205400.0
2010-07-13 15:30:00,14.65,14.65,14.61,14.61,141500.0,12.0954,12.0954,12.0624,12.0624,141500.0
2010-07-13 15:35:00,14.61,14.64,14.6,14.63,210100.0,12.0624,12.0872,12.0541,12.0789,210100.0
2010-07-13 15:40:00,14.63,14.68,14.62,14.65,197500.0,12.0789,12.1202,12.0706,12.0954,197500.0
2010-07-13 15:45:00,14.65,14.66,14.64,14.65,249600.0,12.0954,12.1037,12.0872,12.0954,249600.0
2010-07-13 15:50:00,14.65,14.66,14.6,14.61,227600.0,12.0954,12.1037,12.0541,12.0624,227600.0
2010-07-13 15:55:00,14.6,14.63,14.59,14.6,616600.0,12.0541,12.0789,12.0459,12.0541,616600.0
2010-07-14 09:30:00,14.43,14.58,14.4,14.44,221100.0,11.9138,12.0376,11.889,11.922,221100.0
2010-07-14 09:35:00,14.44,14.48,14.4,14.41,156400.0,11.922,11.9551,11.889,11.8973,156400.0
2010-07-14 09:40:00,14.41,14.44,14.36,14.4,131500.0,11.8973,11.922,11.856,11.889,131500.0
2010-07-14 09:45:00,14.39,14.41,14.39,14.4,103100.0,11.8807,11.8973,11.8807,11.889,103100.0
2010-07-14 09:50:00,14.4,14.41,14.35,14.36,126900.0,11.889,11.8973,11.8477,11.856,126900.0
2010-07-14 09:55:00,14.37,14.4,14.37,14.38,70600.0,11.8642,11.889,11.8642,11.8725,70600.0
2010-07-14 10:00:00,14.38,14.4,14.37,14.39,123900.0,11.8725,11.889,11.8642,11.8807,123900.0
2010-07-14 10:05:00,14.39,14.42,14.38,14.41,264800.0,11.8807,11.9055,11.8725,11.8973,264800.0
2010-07-14 10:10:00,14.41,14.47,14.4,14.47,258000.0,11.8973,11.9468,11.889,11.9468,258000.0
2010-07-14 10:15:00,14.47,14.47,14.43,14.45,76500.0,11.9468,11.9468,11.9138,11.9303,76500.0
2010-07-14 10:20:00,14.44,14.46,14.42,14.43,94100.0,11.922,11.9385,11.9055,11.9138,94100.0
2010-07-14 10:25:00,14.43,14.46,14.42,14.42,86200.0,11.9138,11.9385,11.9055,11.9055,86200.0
2010-07-14 10:30:00,14.42,14.43,14.4,14.41,60500.0,11.9055,11.9138,11.889,11.8973,60500.0
2010-07-14 10:35:00,14.42,14.42,14.39,14.39,48600.0,11.9055,11.9055,11.8807,11.8807,48600.0
2010-07-14 10:40:00,14.39,14.41,14.38,14.41,45100.0,11.8807,11.8973,11.8725,11.8973,45100.0
2010-07-14 10:45:00,14.4,14.45,14.4,14.43,55000.0,11.889,11.9303,11.889,11.9138,55000.0
2010-07-14 10:50:00,14.42,14.42,14.38,14.38,49600.0,11.9055,11.9055,11.8725,11.8725,49600.0
2010-07-14 10:55:00,14.38,14.43,14.36,14.43,85800.0,11.8725,11.9138,11.856,11.9138,85800.0
2010-07-14 11:00:00,14.43,14.45,14.42,14.44,67800.0,11.9138,11.9303,11.9055,11.922,67800.0
2010-07-14 11:05:00,14.45,14.45,14.4,14.41,57500.0,11.9303,11.9303,11.889,11.8973,57500.0
2010-07-14 11:10:00,14.4,14.41,14.38,14.39,122800.0,11.889,11.8973,11.8725,11.8807,122800.0
2010-07-14 11:15:00,14.39,14.39,14.38,14.39,163900.0,11.8807,11.8807,11.8725,11.8807,163900.0
2010-07-14 11:20:00,14.39,14.42,14.38,14.42,133800.0,11.8807,11.9055,11.8725,11.9055,133800.0
2010-07-14 11:25:00,14.43,14.45,14.42,14.45,98000.0,11.9138,11.9303,11.9055,11.9303,98000.0
2010-07-14 11:30:00,14.45,14.47,14.44,14.47,87500.0,11.9303,11.9468,11.922,11.9468,87500.0
2010-07-14 11:35:00,14.47,14.5,14.47,14.49,63900.0,11.9468,11.9716,11.9468,11.9633,63900.0
2010-07-14 11:40:00,14.49,14.5,14.46,14.49,98200.0,11.9633,11.9716,11.9385,11.9633,98200.0
2010-07-14 11:45:00,14.48,14.59,14.48,14.59,382700.0,11.9551,12.0459,11.9551,12.0459,382700.0
2010-07-14 11:50:00,14.59,14.59,14.57,14.57,67400.0,12.0459,12.0459,12.0294,12.0294,67400.0
2010-07-14 11:55:00,14.57,14.58,14.55,14.56,376900.0,12.0294,12.0376,12.0128,12.0211,376900.0
2010-07-14 12:00:00,14.56,14.57,14.52,14.53,143400.0,12.0211,12.0294,11.9881,11.9963,143400.0
2010-07-14 12:05:00,14.53,14.58,14.52,14.57,276400.0,11.9963,12.0376,11.9881,12.0294,276400.0
2010-07-14 12:10:00,14.57,14.59,14.56,14.56,182000.0,12.0294,12.0459,12.0211,12.0211,182000.0
2010-07-14 12:15:00,14.56,14.58,14.55,14.57,66600.0,12.0211,12.0376,12.0128,12.0294,66600.0
2010-07-14 12:20:00,14.58,14.62,14.57,14.59,271000.0,12.0376,12.0706,12.0294,12.0459,271000.0
2010-07-14 12:25:00,14.59,14.59,14.56,14.56,102700.0,12.0459,12.0459,12.0211,12.0211,102700.0
2010-07-14 12:30:00,14.56,14.58,14.55,14.55,66000.0,12.0211,12.0376,12.0128,12.0128,66000.0
2010-07-14 12:35:00,14.55,14.57,14.55,14.57,31000.0,12.0128,12.0294,12.0128,12.0294,31000.0
2010-07-14 12:40:00,14.56,14.57,14.56,14.56,27700.0,12.0211,12.0294,12.0211,12.0211,27700.0
2010-07-14 12:45:00,14.57,14.57,14.54,14.55,45400.0,12.0294,12.0294,12.0046,12.0128,45400.0
2010-07-14 12:50:00,14.55,14.55,14.5,14.51,58200.0,12.0128,12.0128,11.9716,11.9798,58200.0
2010-07-14 12:55:00,14.5,14.52,14.48,14.51,59800.0,11.9716,11.9881,11.9551,11.9798,59800.0
2010-07-14 13:00:00,14.52,14.52,14.51,14.52,33900.0,11.9881,11.9881,11.9798,11.9881,33900.0
2010-07-14 13:05:00,14.52,14.52,14.51,14.52,44400.0,11.9881,11.9881,11.9798,11.9881,44400.0
2010-07-14 13:10:00,14.52,14.54,14.51,14.54,48900.0,11.9881,12.0046,11.9798,12.0046,48900.0
2010-07-14 13:15:00,14.54,14.55,14.52,14.54,57600.0,12.0046,12.0128,11.9881,12.0046,57600.0
2010-07-14 13:20:00,14.54,14.55,14.5,14.5,230000.0,12.0046,12.0128,11.9716,11.9716,230000.0
2010-07-14 13:25:00,14.5,14.51,14.47,14.48,54000.0,11.9716,11.9798,11.9468,11.9551,54000.0
2010-07-14 13:30:00,14.48,14.48,14.47,14.48,47700.0,11.9551,11.9551,11.9468,11.9551,47700.0
2010-07-14 13:35:00,14.48,14.48,14.43,14.44,156700.0,11.9551,11.9551,11.9138,11.922,156700.0
2010-07-14 13:40:00,14.45,14.46,14.42,14.42,75200.0,11.9303,11.9385,11.9055,11.9055,75200.0
2010-07-14 13:45:00,14.43,14.44,14.41,14.43,54800.0,11.9138,11.922,11.8973,11.9138,54800.0
2010-07-14 13:50:00,14.44,14.44,14.39,14.41,79700.0,11.922,11.922,11.8807,11.8973,79700.0
2010-07-14 13:55:00,14.41,14.44,14.41,14.44,34500.0,11.8973,11.922,11.8973,11.922,34500.0
2010-07-14 14:00:00,14.44,14.44,14.39,14.4,177200.0,11.922,11.922,11.8807,11.889,177200.0
2010-07-14 14:05:00,14.41,14.42,14.36,14.38,125500.0,11.8973,11.9055,11.856,11.8725,125500.0
2010-07-14 14:10:00,14.38,14.4,14.38,14.4,66100.0,11.8725,11.889,11.8725,11.889,66100.0
2010-07-14 14:15:00,14.4,14.42,14.4,14.42,43600.0,11.889,11.9055,11.889,11.9055,43600.0
2010-07-14 14:20:00,14.42,14.43,14.35,14.35,118900.0,11.9055,11.9138,11.8477,11.8477,118900.0
2010-07-14 14:25:00,14.35,14.37,14.33,14.36,115700.0,11.8477,11.8642,11.8312,11.856,115700.0
2010-07-14 14:30:00,14.37,14.39,14.36,14.36,141700.0,11.8642,11.8807,11.856,11.856,141700.0
2010-07-14 14:35:00,14.36,14.36,14.35,14.35,28600.0,11.856,11.856,11.8477,11.8477,28600.0
2010-07-14 14:40:00,14.35,14.37,14.35,14.37,87700.0,11.8477,11.8642,11.8477,11.8642,87700.0
2010-07-14 14:45:00,14.37,14.41,14.36,14.41,86800.0,11.8642,11.8973,11.856,11.8973,86800.0
2010-07-14 14:50:00,14.41,14.41,14.38,14.4,100600.0,11.8973,11.8973,11.8725,11.889,100600.0
2010-07-14 14:55:00,14.4,14.44,14.4,14.43,152000.0,11.889,11.922,11.889,11.9138,152000.0
2010-07-14 15:00:00,14.43,14.45,14.41,14.44,84300.0,11.9138,11.9303,11.8973,11.922,84300.0
2010-07-14 15:05:00,14.44,14.47,14.44,14.46,195400.0,11.922,11.9468,11.922,11.9385,195400.0
2010-07-14 15:10:00,14.46,14.5,14.46,14.5,290900.0,11.9385,11.9716,11.9385,11.9716,290900.0
2010-07-14 15:15:00,14.49,14.5,14.45,14.49,142600.0,11.9633,11.9716,11.9303,11.9633,142600.0
2010-07-14 15:20:00,14.49,14.5,14.47,14.49,148200.0,11.9633,11.9716,11.9468,11.9633,148200.0
2010-07-14 15:25:00,14.48,14.51,14.48,14.48,150900.0,11.9551,11.9798,11.9551,11.9551,150900.0
2010-07-14 15:30:00,14.48,14.49,14.47,14.47,159200.0,11.9551,11.9633,11.9468,11.9468,159200.0
2010-07-14 15:35:00,14.47,14.48,14.47,14.47,110500.0,11.9468,11.9551,11.9468,11.9468,110500.0
2010-07-14 15:40:00,14.47,14.48,14.43,14.45,313900.0,11.9468,11.9551,11.9138,11.9303,313900.0
2010-07-14 15:45:00,14.45,14.51,14.44,14.5,477900.0,11.9303,11.9798,11.922,11.9716,477900.0
2010-07-14 15:50:00,14.5,14.51,14.48,14.49,438700.0,11.9716,11.9798,11.9551,11.9633,438700.0
2010-07-14 15:55:00,14.49,14.52,14.49,14.51,847300.0,11.9633,11.9881,11.9633,11.9798,847300.0
2010-07-15 09:30:00,14.5,14.52,14.48,14.5,104700.0,11.9716,11.9881,11.9551,11.9716,104700.0
2010-07-15 09:35:00,14.49,14.61,14.49,14.51,192200.0,11.9633,12.0624,11.9633,11.9798,192200.0
2010-07-15 09:40:00,14.51,14.56,14.48,14.54,109800.0,11.9798,12.0211,11.9551,12.0046,109800.0
2010-07-15 09:45:00,14.55,14.67,14.54,14.65,266100.0,12.0128,12.1119,12.0046,12.0954,266100.0
2010-07-15 09:50:00,14.66,14.73,14.58,14.64,395900.0,12.1037,12.1615,12.0376,12.0872,395900.0
2010-07-15 09:55:00,14.64,14.67,14.63,14.65,93500.0,12.0872,12.1119,12.0789,12.0954,93500.0
2010-07-15 10:00:00,14.64,14.65,14.52,14.53,330600.0,12.0872,12.0954,11.9881,11.9963,330600.0
2010-07-15 10:05:00,14.53,14.53,14.49,14.49,146700.0,11.9963,11.9963,11.9633,11.9633,146700.0
2010-07-15 10:10:00,14.5,14.51,14.42,14.47,203300.0,11.9716,11.9798,11.9055,11.9468,203300.0
2010-07-15 10:15:00,14.46,14.47,14.36,14.38,178700.0,11.9385,11.9468,11.856,11.8725,178700.0
2010-07-15 10:20:00,14.39,14.42,14.34,14.42,250400.0,11.8807,11.9055,11.8395,11.9055,250400.0
2010-07-15 10:25:00,14.42,14.47,14.41,14.45,121300.0,11.9055,11.9468,11.8973,11.9303,121300.0
2010-07-15 10:30:00,14.46,14.46,14.4,14.42,49800.0,11.9385,11.9385,11.889,11.9055,49800.0
2010-07-15 10:35:00,14.42,14.48,14.41,14.48,61400.0,11.9055,11.9551,11.8973,11.9551,61400.0
2010-07-15 10:40:00,14.48,14.48,14.43,14.47,105600.0,11.9551,11.9551,11.9138,11.9468,105600.0
2010-07-15 10:45:00,14.47,14.49,14.45,14.49,50300.0,11.9468,11.9633,11.9303,11.9633,50300.0
2010-07-15 10:50:00,14.48,14.49,14.45,14.48,67300.0,11.9551,11.9633,11.9303,11.9551,67300.0
2010-07-15 10:55:00,14.49,14.49,14.45,14.46,156100.0,11.9633,11.9633,11.9303,11.9385,156100.0
2010-07-15 11:00:00,14.46,14.49,14.42,14.42,73700.0,11.9385,11.9633,11.9055,11.9055,73700.0
2010-07-15 11:05:00,14.42,14.43,14.37,14.39,119400.0,11.9055,11.9138,11.8642,11.8807,119400.0
2010-07-15 11:10:00,14.4,14.42,14.38,14.41,50500.0,11.889,11.9055,11.8725,11.8973,50500.0
2010-07-15 11:15:00,14.41,14.44,14.36,14.38,177900.0,11.8973,11.922,11.856,11.8725,177900.0
2010-07-15 11:20:00,14.38,14.49,14.38,14.48,300400.0,11.8725,11.9633,11.8725,11.9551,300400.0
2010-07-15 11:25:00,14.49,14.51,14.47,14.51,84100.0,11.9633,11.9798,11.9468,11.9798,84100.0
2010-07-15 11:30:00,14.5,14.51,14.48,14.49,167100.0,11.9716,11.9798,11.9551,11.9633,167100.0
2010-07-15 11:35:00,14.49,14.51,14.47,14.48,109300.0,11.9633,11.9798,11.9468,11.9551,109300.0
2010-07-15 11:40:00,14.47,14.48,14.43,14.47,132400.0,11.9468,11.9551,11.9138,11.9468,132400.0
2010-07-15 11:45:00,14.47,14.48,14.46,14.46,69000.0,11.9468,11.9551,11.9385,11.9385,69000.0
2010-07-15 11:50:00,14.46,14.48,14.46,14.48,133100.0,11.9385,11.9551,11.9385,11.9551,133100.0
2010-07-15 11:55:00,14.48,14.5,14.42,14.43,142500.0,11.9551,11.9716,11.9055,11.9138,142500.0
2010-07-15 12:00:00,14.43,14.45,14.4,14.4,73000.0,11.9138,11.9303,11.889,11.889,73000.0
2010-07-15 12:05:00,14.4,14.43,14.39,14.4,91000.0,11.889,11.9138,11.8807,11.889,91000.0
2010-07-15 12:10:00,14.41,14.43,14.4,14.41,87900.0,11.8973,11.9138,11.889,11.8973,87900.0
2010-07-15 12:15:00,14.41,14.41,14.39,14.41,119800.0,11.8973,11.8973,11.8807,11.8973,119800.0
2010-07-15 12:20:00,14.4,14.41,14.39,14.41,237000.0,11.889,11.8973,11.8807,11.8973,237000.0
2010-07-15 12:25:00,14.41,14.41,14.4,14.4,23600.0,11.8973,11.8973,11.889,11.889,23600.0
2010-07-15 12:30:00,14.4,14.41,14.39,14.41,62100.0,11.889,11.8973,11.8807,11.8973,62100.0
2010-07-15 12:35:00,14.4,14.41,14.36,14.36,102400.0,11.889,11.8973,11.856,11.856,102400.0
2010-07-15 12:40:00,14.36,14.37,14.33,14.34,69000.0,11.856,11.8642,11.8312,11.8395,69000.0
2010-07-15 12:45:00,14.33,14.36,14.32,14.36,82600.0,11.8312,11.856,11.823,11.856,82600.0
2010-07-15 12:50:00,14.35,14.41,14.35,14.41,46600.0,11.8477,11.8973,11.8477,11.8973,46600.0
2010-07-15 12:55:00,14.4,14.41,14.36,14.36,81300.0,11.889,11.8973,11.856,11.856,81300.0
2010-07-15 13:00:00,14.36,14.41,14.36,14.38,79900.0,11.856,11.8973,11.856,11.8725,79900.0
2010-07-15 13:05:00,14.38,14.42,14.38,14.41,66500.0,11.8725,11.9055,11.8725,11.8973,66500.0
2010-07-15 13:10:00,14.41,14.44,14.4,14.43,65700.0,11.8973,11.922,11.889,11.9138,65700.0
2010-07-15 13:15:00,14.42,14.46,14.42,14.45,80700.0,11.9055,11.9385,11.9055,11.9303,80700.0
2010-07-15 13:20:00,14.46,14.49,14.43,14.48,197500.0,11.9385,11.9633,11.9138,11.9551,197500.0
2010-07-15 13:25:00,14.48,14.5,14.46,14.48,55300.0,11.9551,11.9716,11.9385,11.9551,55300.0
2010-07-15 13:30:00,14.48,14.51,14.48,14.48,57100.0,11.9551,11.9798,11.9551,11.9551,57100.0
2010-07-15 13:35:00,14.48,14.51,14.48,14.49,62100.0,11.9551,11.9798,11.9551,11.9633,62100.0
2010-07-15 13:40:00,14.49,14.49,14.46,14.46,47000.0,11.9633,11.9633,11.9385,11.9385,47000.0
2010-07-15 13:45:00,14.47,14.47,14.42,14.45,165700.0,11.9468,11.9468,11.9055,11.9303,165700.0
2010-07-15 13:50:00,14.45,14.45,14.42,14.42,40300.0,11.9303,11.9303,11.9055,11.9055,40300.0
2010-07-15 13:55:00,14.43,14.43,14.4,14.41,69000.0,11.9138,11.9138,11.889,11.8973,69000.0
2010-07-15 14:00:00,14.4,14.41,14.38,14.39,212200.0,11.889,11.8973,11.8725,11.8807,212200.0
2010-07-15 14:05:00,14.39,14.4,14.32,14.33,172100.0,11.8807,11.889,11.823,11.8312,172100.0
2010-07-15 14:10:00,14.34,14.37,14.33,14.37,50300.0,11.8395,11.8642,11.8312,11.8642,50300.0
2010-07-15 14:15:00,14.37,14.39,14.36,14.39,69300.0,11.8642,11.8807,11.856,11.8807,69300.0
2010-07-15 14:20:00,14.38,14.4,14.36,14.36,160300.0,11.8725,11.889,11.856,11.856,160300.0
2010-07-15 14:25:00,14.37,14.42,14.36,14.42,336500.0,11.8642,11.9055,11.856,11.9055,336500.0
2010-07-15 14:30:00,14.43,14.44,14.41,14.44,181200.0,11.9138,11.922,11.8973,11.922,181200.0
2010-07-15 14:35:00,14.43,14.44,14.41,14.43,129600.0,11.9138,11.922,11.8973,11.9138,129600.0
2010-07-15 14:40:00,14.42,14.44,14.41,14.44,74000.0,11.9055,11.922,11.8973,11.922,74000.0
2010-07-15 14:45:00,14.43,14.47,14.42,14.45,131700.0,11.9138,11.9468,11.9055,11.9303,131700.0
2010-07-15 14:50:00,14.44,14.44,14.41,14.42,90200.0,11.922,11.922,11.8973,11.9055,90200.0
2010-07-15 14:55:00,14.42,14.44,14.4,14.4,56700.0,11.9055,11.922,11.889,11.889,56700.0
2010-07-15 15:00:00,14.41,14.43,14.41,14.41,70600.0,11.8973,11.9138,11.8973,11.8973,70600.0
2010-07-15 15:05:00,14.41,14.41,14.37,14.38,169300.0,11.8973,11.8973,11.8642,11.8725,169300.0
2010-07-15 15:10:00,14.38,14.38,14.31,14.35,567700.0,11.8725,11.8725,11.8147,11.8477,567700.0
2010-07-15 15:15:00,14.35,14.36,14.31,14.32,321900.0,11.8477,11.856,11.8147,11.823,321900.0
2010-07-15 15:20:00,14.32,14.34,14.28,14.33,202900.0,11.823,11.8395,11.7899,11.8312,202900.0
2010-07-15 15:25:00,14.33,14.41,14.33,14.41,172500.0,11.8312,11.8973,11.8312,11.8973,172500.0
2010-07-15 15:30:00,14.41,14.48,14.41,14.43,246900.0,11.8973,11.9551,11.8973,11.9138,246900.0
2010-07-15 15:35:00,14.44,14.52,14.43,14.49,326900.0,11.922,11.9881,11.9138,11.9633,326900.0
2010-07-15 15:40:00,14.49,14.52,14.46,14.51,296400.0,11.9633,11.9881,11.9385,11.9798,296400.0
2010-07-15 15:45:00,14.52,14.55,14.5,14.52,235900.0,11.9881,12.0128,11.9716,11.9881,235900.0
2010-07-15 15:50:00,14.52,14.61,14.52,14.6,485300.0,11.9881,12.0624,11.9881,12.0541,485300.0
2010-07-15 15:55:00,14.61,14.61,14.53,14.54,348600.0,12.0624,12.0624,11.9963,12.0046,348600.0
2010-07-16 09:30:00,14.99,15.21,14.92,15.18,2218000.0,12.3761,12.5578,12.3183,12.533,2218000.0
2010-07-16 09:35:00,15.18,15.21,15.08,15.15,2137200.0,12.533,12.5578,12.4504,12.5082,2137200.0
2010-07-16 09:40:00,15.15,15.25,15.14,15.23,1684600.0,12.5082,12.5908,12.5,12.5743,1684600.0
2010-07-16 09:45:00,15.24,15.4,15.17,15.23,1525900.0,12.5825,12.7146,12.5247,12.5743,1525900.0
2010-07-16 09:50:00,15.23,15.25,15.16,15.21,614200.0,12.5743,12.5908,12.5165,12.5578,614200.0
2010-07-16 09:55:00,15.2,15.24,15.15,15.18,1128700.0,12.5495,12.5825,12.5082,12.533,1128700.0
2010-07-16 10:00:00,15.19,15.32,15.17,15.25,638400.0,12.5412,12.6486,12.5247,12.5908,638400.0
2010-07-16 10:05:00,15.25,15.28,15.08,15.15,1153000.0,12.5908,12.6156,12.4504,12.5082,1153000.0
2010-07-16 10:10:00,15.15,15.25,15.14,15.22,956700.0,12.5082,12.5908,12.5,12.566,956700.0
2010-07-16 10:15:00,15.23,15.31,15.2,15.3,693300.0,12.5743,12.6403,12.5495,12.6321,693300.0
2010-07-16 10:20:00,15.3,15.3,15.25,15.25,409700.0,12.6321,12.6321,12.5908,12.5908,409700.0
2010-07-16 10:25:00,15.25,15.33,15.23,15.28,637400.0,12.5908,12.6568,12.5743,12.6156,637400.0
2010-07-16 10:30:00,15.28,15.32,15.27,15.31,972400.0,12.6156,12.6486,12.6073,12.6403,972400.0
2010-07-16 10:35:00,15.31,15.39,15.29,15.35,1066300.0,12.6403,12.7064,12.6238,12.6733,1066300.0
2010-07-16 10:40:00,15.34,15.35,15.29,15.32,411100.0,12.6651,12.6733,12.6238,12.6486,411100.0
2010-07-16 10:45:00,15.32,15.38,15.32,15.35,317200.0,12.6486,12.6981,12.6486,12.6733,317200.0
2010-07-16 10:50:00,15.35,15.37,15.34,15.36,293900.0,12.6733,12.6899,12.6651,12.6816,293900.0
2010-07-16 10:55:00,15.37,15.52,15.35,15.45,960800.0,12.6899,12.8137,12.6733,12.7559,960800.0
2010-07-16 11:00:00,15.45,15.53,15.43,15.5,608700.0,12.7559,12.822,12.7394,12.7972,608700.0
2010-07-16 11:05:00,15.49,15.69,15.47,15.66,994200.0,12.7889,12.9541,12.7724,12.9293,994200.0
2010-07-16 11:10:00,15.66,15.72,15.56,15.57,621400.0,12.9293,12.9788,12.8467,12.855,621400.0
2010-07-16 11:15:00,15.57,15.58,15.49,15.51,593400.0,12.855,12.8632,12.7889,12.8054,593400.0
2010-07-16 11:20:00,15.51,15.51,15.43,15.45,226000.0,12.8054,12.8054,12.7394,12.7559,226000.0
2010-07-16 11:25:00,15.44,15.5,15.41,15.5,260700.0,12.7477,12.7972,12.7229,12.7972,260700.0
2010-07-16 11:30:00,15.5,15.5,15.45,15.49,107200.0,12.7972,12.7972,12.7559,12.7889,107200.0
2010-07-16 11:35:00,15.49,15.5,15.42,15.5,277400.0,12.7889,12.7972,12.7311,12.7972,277400.0
2010-07-16 11:40:00,15.49,15.5,15.47,15.5,160100.0,12.7889,12.7972,12.7724,12.7972,160100.0
2010-07-16 11:45:00,15.5,15.51,15.49,15.49,412600.0,12.7972,12.8054,12.7889,12.7889,412600.0
2010-07-16 11:50:00,15.49,15.53,15.45,15.51,600400.0,12.7889,12.822,12.7559,12.8054,600400.0
2010-07-16 11:55:00,15.52,15.58,15.49,15.52,244700.0,12.8137,12.8632,12.7889,12.8137,244700.0
2010-07-16 12:00:00,15.52,15.59,15.51,15.56,198800.0,12.8137,12.8715,12.8054,12.8467,198800.0
2010-07-16 12:05:00,15.57,15.59,15.52,15.59,111700.0,12.855,12.8715,12.8137,12.8715,111700.0
2010-07-16 12:10:00,15.58,15.6,15.52,15.53,200000.0,12.8632,12.8798,12.8137,12.822,200000.0
2010-07-16 12:15:00,15.52,15.54,15.49,15.5,218300.0,12.8137,12.8302,12.7889,12.7972,218300.0
2010-07-16 12:20:00,15.5,15.58,15.5,15.57,465900.0,12.7972,12.8632,12.7972,12.855,465900.0
2010-07-16 12:25:00,15.58,15.62,15.55,15.56,427000.0,12.8632,12.8963,12.8385,12.8467,427000.0
2010-07-16 12:30:00,15.56,15.63,15.55,15.6,271000.0,12.8467,12.9045,12.8385,12.8798,271000.0
2010-07-16 12:35:00,15.61,15.63,15.57,15.61,204700.0,12.888,12.9045,12.855,12.888,204700.0
2010-07-16 12:40:00,15.61,15.62,15.59,15.62,88200.0,12.888,12.8963,12.8715,12.8963,88200.0
2010-07-16 12:45:00,15.61,15.68,15.61,15.67,257500.0,12.888,12.9458,12.888,12.9375,257500.0
2010-07-16 12:50:00,15.67,15.68,15.62,15.62,102700.0,12.9375,12.9458,12.8963,12.8963,102700.0
2010-07-16 12:55:00,15.62,15.63,15.62,15.63,174000.0,12.8963,12.9045,12.8963,12.9045,174000.0
2010-07-16 13:00:00,15.62,15.66,15.61,15.65,395000.0,12.8963,12.9293,12.888,12.921,395000.0
2010-07-16 13:05:00,15.64,15.67,15.64,15.65,62700.0,12.9128,12.9375,12.9128,12.921,62700.0
2010-07-16 13:10:00,15.66,15.66,15.6,15.62,91000.0,12.9293,12.9293,12.8798,12.8963,91000.0
2010-07-16 13:15:00,15.61,15.66,15.61,15.64,83800.0,12.888,12.9293,12.888,12.9128,83800.0
2010-07-16 13:20:00,15.65,15.65,15.61,15.61,31700.0,12.921,12.921,12.888,12.888,31700.0
2010-07-16 13:25:00,15.61,15.62,15.61,15.62,86100.0,12.888,12.8963,12.888,12.8963,86100.0
2010-07-16 13:30:00,15.61,15.67,15.61,15.64,209400.0,12.888,12.9375,12.888,12.9128,209400.0
2010-07-16 13:35:00,15.64,15.66,15.6,15.63,132000.0,12.9128,12.9293,12.8798,12.9045,132000.0
2010-07-16 13:40:00,15.63,15.63,15.55,15.55,272700.0,12.9045,12.9045,12.8385,12.8385,272700.0
2010-07-16 13:45:00,15.55,15.56,15.44,15.46,556900.0,12.8385,12.8467,12.7477,12.7642,556900.0
2010-07-16 13:50:00,15.47,15.47,15.38,15.39,385700.0,12.7724,12.7724,12.6981,12.7064,385700.0
2010-07-16 13:55:00,15.4,15.43,15.36,15.4,391200.0,12.7146,12.7394,12.6816,12.7146,391200.0
2010-07-16 14:00:00,15.39,15.4,15.38,15.39,68800.0,12.7064,12.7146,12.6981,12.7064,68800.0
2010-07-16 14:05:00,15.38,15.45,15.37,15.45,451700.0,12.6981,12.7559,12.6899,12.7559,451700.0
2010-07-16 14:10:00,15.44,15.46,15.42,15.42,106100.0,12.7477,12.7642,12.7311,12.7311,106100.0
2010-07-16 14:15:00,15.43,15.43,15.39,15.4,119000.0,12.7394,12.7394,12.7064,12.7146,119000.0
2010-07-16 14:20:00,15.4,15.43,15.38,15.4,218600.0,12.7146,12.7394,12.6981,12.7146,218600.0
2010-07-16 14:25:00,15.4,15.45,15.4,15.41,212700.0,12.7146,12.7559,12.7146,12.7229,212700.0
2010-07-16 14:30:00,15.41,15.43,15.4,15.43,123500.0,12.7229,12.7394,12.7146,12.7394,123500.0
2010-07-16 14:35:00,15.42,15.43,15.39,15.4,127000.0,12.7311,12.7394,12.7064,12.7146,127000.0
2010-07-16 14:40:00,15.4,15.4,15.38,15.38,135100.0,12.7146,12.7146,12.6981,12.6981,135100.0
2010-07-16 14:45:00,15.38,15.43,15.36,15.38,401100.0,12.6981,12.7394,12.6816,12.6981,401100.0
2010-07-16 14:50:00,15.37,15.38,15.34,15.38,157700.0,12.6899,12.6981,12.6651,12.6981,157700.0
2010-07-16 14:55:00,15.37,15.38,15.33,15.34,137600.0,12.6899,12.6981,12.6568,12.6651,137600.0
2010-07-16 15:00:00,15.34,15.4,15.34,15.34,175700.0,12.6651,12.7146,12.6651,12.6651,175700.0
2010-07-16 15:05:00,15.34,15.35,15.31,15.31,102800.0,12.6651,12.6733,12.6403,12.6403,102800.0
2010-07-16 15:10:00,15.3,15.31,15.24,15.26,361100.0,12.6321,12.6403,12.5825,12.599,361100.0
2010-07-16 15:15:00,15.26,15.27,15.23,15.23,179500.0,12.599,12.6073,12.5743,12.5743,179500.0
2010-07-16 15:20:00,15.23,15.24,15.19,15.22,287800.0,12.5743,12.5825,12.5412,12.566,287800.0
2010-07-16 15:25:00,15.22,15.23,15.19,15.23,208800.0,12.566,12.5743,12.5412,12.5743,208800.0
2010-07-16 15:30:00,15.23,15.24,15.2,15.24,421500.0,12.5743,12.5825,12.5495,12.5825,421500.0
2010-07-16 15:35:00,15.24,15.29,15.24,15.27,535100.0,12.5825,12.6238,12.5825,12.6073,535100.0
2010-07-16 15:40:00,15.27,15.28,15.21,15.21,585100.0,12.6073,12.6156,12.5578,12.5578,585100.0
2010-07-16 15:45:00,15.21,15.22,15.14,15.15,768400.0,12.5578,12.566,12.5,12.5082,768400.0
2010-07-16 15:50:00,15.14,15.27,15.14,15.24,1215500.0,12.5,12.6073,12.5,12.5825,1215500.0
2010-07-16 15:55:00,15.23,15.26,15.14,15.14,1715900.0,12.5743,12.599,12.5,12.5,1715900.0
2010-07-19 09:30:00,15.22,15.3,15.17,15.18,286800.0,12.566,12.6321,12.5247,12.533,286800.0
2010-07-19 09:35:00,15.18,15.22,15.05,15.16,399300.0,12.533,12.566,12.4257,12.5165,399300.0
2010-07-19 09:40:00,15.16,15.24,15.15,15.23,309900.0,12.5165,12.5825,12.5082,12.5743,309900.0
2010-07-19 09:45:00,15.23,15.34,15.22,15.3,288300.0,12.5743,12.6651,12.566,12.6321,288300.0
2010-07-19 09:50:00,15.3,15.31,15.21,15.25,292300.0,12.6321,12.6403,12.5578,12.5908,292300.0
2010-07-19 09:55:00,15.26,15.28,15.21,15.28,142900.0,12.599,12.6156,12.5578,12.6156,142900.0
2010-07-19 10:00:00,15.27,15.28,15.22,15.25,143300.0,12.6073,12.6156,12.566,12.5908,143300.0
2010-07-19 10:05:00,15.25,15.25,15.15,15.17,243300.0,12.5908,12.5908,12.5082,12.5247,243300.0
2010-07-19 10:10:00,15.17,15.23,15.17,15.23,245900.0,12.5247,12.5743,12.5247,12.5743,245900.0
2010-07-19 10:15:00,15.23,15.28,15.22,15.26,294800.0,12.5743,12.6156,12.566,12.599,294800.0
2010-07-19 10:20:00,15.27,15.27,15.23,15.25,210800.0,12.6073,12.6073,12.5743,12.5908,210800.0
2010-07-19 10:25:00,15.24,15.25,15.21,15.23,323200.0,12.5825,12.5908,12.5578,12.5743,323200.0
2010-07-19 10:30:00,15.23,15.24,15.2,15.21,176500.0,12.5743,12.5825,12.5495,12.5578,176500.0
2010-07-19 10:35:00,15.2,15.25,15.2,15.2,260400.0,12.5495,12.5908,12.5495,12.5495,260400.0
2010-07-19 10:40:00,15.2,15.26,15.17,15.26,273400.0,12.5495,12.599,12.5247,12.599,273400.0
2010-07-19 10:45:00,15.26,15.27,15.21,15.21,197600.0,12.599,12.6073,12.5578,12.5578,197600.0
2010-07-19 10:50:00,15.22,15.28,15.18,15.28,338200.0,12.566,12.6156,12.533,12.6156,338200.0
2010-07-19 10:55:00,15.28,15.28,15.2,15.25,182800.0,12.6156,12.6156,12.5495,12.5908,182800.0
2010-07-19 11:00:00,15.25,15.25,15.21,15.22,77100.0,12.5908,12.5908,12.5578,12.566,77100.0
2010-07-19 11:05:00,15.22,15.26,15.21,15.25,110300.0,12.566,12.599,12.5578,12.5908,110300.0
2010-07-19 11:10:00,15.25,15.26,15.24,15.26,62800.0,12.5908,12.599,12.5825,12.599,62800.0
2010-07-19 11:15:00,15.26,15.31,15.25,15.28,133400.0,12.599,12.6403,12.5908,12.6156,133400.0
2010-07-19 11:20:00,15.28,15.29,15.28,15.29,62200.0,12.6156,12.6238,12.6156,12.6238,62200.0
2010-07-19 11:25:00,15.29,15.29,15.21,15.22,108400.0,12.6238,12.6238,12.5578,12.566,108400.0
2010-07-19 11:30:00,15.21,15.22,15.2,15.2,58600.0,12.5578,12.566,12.5495,12.5495,58600.0
2010-07-19 11:35:00,15.21,15.25,15.2,15.25,127700.0,12.5578,12.5908,12.5495,12.5908,127700.0
2010-07-19 11:40:00,15.25,15.29,15.24,15.29,92300.0,12.5908,12.6238,12.5825,12.6238,92300.0
2010-07-19 11:45:00,15.29,15.3,15.26,15.3,153200.0,12.6238,12.6321,12.599,12.6321,153200.0
2010-07-19 11:50:00,15.3,15.33,15.3,15.33,65200.0,12.6321,12.6568,12.6321,12.6568,65200.0
2010-07-19 11:55:00,15.33,15.34,15.28,15.28,93600.0,12.6568,12.6651,12.6156,12.6156,93600.0
2010-07-19 12:00:00,15.28,15.28,15.22,15.25,71600.0,12.6156,12.6156,12.566,12.5908,71600.0
2010-07-19 12:05:00,15.25,15.26,15.22,15.26,202600.0,12.5908,12.599,12.566,12.599,202600.0
2010-07-19 12:10:00,15.26,15.26,15.24,15.24,72300.0,12.599,12.599,12.5825,12.5825,72300.0
2010-07-19 12:15:00,15.25,15.26,15.24,15.26,73600.0,12.5908,12.599,12.5825,12.599,73600.0
2010-07-19 12:20:00,15.26,15.34,15.26,15.34,96000.0,12.599,12.6651,12.599,12.6651,96000.0
2010-07-19 12:25:00,15.34,15.38,15.33,15.38,50700.0,12.6651,12.6981,12.6568,12.6981,50700.0
2010-07-19 12:30:00,15.38,15.38,15.35,15.36,86300.0,12.6981,12.6981,12.6733,12.6816,86300.0
2010-07-19 12:35:00,15.35,15.37,15.35,15.37,48400.0,12.6733,12.6899,12.6733,12.6899,48400.0
2010-07-19 12:40:00,15.37,15.37,15.36,15.36,90100.0,12.6899,12.6899,12.6816,12.6816,90100.0
2010-07-19 12:45:00,15.36,15.37,15.35,15.36,174800.0,12.6816,12.6899,12.6733,12.6816,174800.0
2010-07-19 12:50:00,15.36,15.38,15.35,15.36,111700.0,12.6816,12.6981,12.6733,12.6816,111700.0
2010-07-19 12:55:00,15.36,15.37,15.31,15.32,99500.0,12.6816,12.6899,12.6403,12.6486,99500.0
2010-07-19 13:00:00,15.32,15.32,15.3,15.32,104200.0,12.6486,12.6486,12.6321,12.6486,104200.0
2010-07-19 13:05:00,15.32,15.32,15.31,15.31,22200.0,12.6486,12.6486,12.6403,12.6403,22200.0
2010-07-19 13:10:00,15.31,15.36,15.31,15.36,184800.0,12.6403,12.6816,12.6403,12.6816,184800.0
2010-07-19 13:15:00,15.36,15.37,15.34,15.35,66600.0,12.6816,12.6899,12.6651,12.6733,66600.0
2010-07-19 13:20:00,15.35,15.36,15.31,15.32,83100.0,12.6733,12.6816,12.6403,12.6486,83100.0
2010-07-19 13:25:00,15.31,15.32,15.25,15.26,105000.0,12.6403,12.6486,12.5908,12.599,105000.0
2010-07-19 13:30:00,15.27,15.33,15.27,15.33,28500.0,12.6073,12.6568,12.6073,12.6568,28500.0
2010-07-19 13:35:00,15.33,15.33,15.26,15.26,169800.0,12.6568,12.6568,12.599,12.599,169800.0
2010-07-19 13:40:00,15.26,15.27,15.22,15.23,73400.0,12.599,12.6073,12.566,12.5743,73400.0
2010-07-19 13:45:00,15.23,15.25,15.22,15.25,29500.0,12.5743,12.5908,12.566,12.5908,29500.0
2010-07-19 13:50:00,15.25,15.26,15.23,15.25,90200.0,12.5908,12.599,12.5743,12.5908,90200.0
2010-07-19 13:55:00,15.25,15.25,15.24,15.25,57300.0,12.5908,12.5908,12.5825,12.5908,57300.0
2010-07-19 14:00:00,15.25,15.27,15.24,15.27,48500.0,12.5908,12.6073,12.5825,12.6073,48500.0
2010-07-19 14:05:00,15.27,15.28,15.24,15.27,245300.0,12.6073,12.6156,12.5825,12.6073,245300.0
2010-07-19 14:10:00,15.27,15.3,15.27,15.29,84700.0,12.6073,12.6321,12.6073,12.6238,84700.0
2010-07-19 14:15:00,15.3,15.33,15.28,15.33,112500.0,12.6321,12.6568,12.6156,12.6568,112500.0
2010-07-19 14:20:00,15.33,15.33,15.3,15.32,105700.0,12.6568,12.6568,12.6321,12.6486,105700.0
2010-07-19 14:25:00,15.33,15.33,15.27,15.27,85700.0,12.6568,12.6568,12.6073,12.6073,85700.0
2010-07-19 14:30:00,15.27,15.28,15.25,15.25,110700.0,12.6073,12.6156,12.5908,12.5908,110700.0
2010-07-19 14:35:00,15.25,15.27,15.24,15.27,159900.0,12.5908,12.6073,12.5825,12.6073,159900.0
2010-07-19 14:40:00,15.27,15.28,15.27,15.27,100100.0,12.6073,12.6156,12.6073,12.6073,100100.0
2010-07-19 14:45:00,15.28,15.28,15.26,15.27,109700.0,12.6156,12.6156,12.599,12.6073,109700.0
2010-07-19 14:50:00,15.27,15.28,15.24,15.24,263900.0,12.6073,12.6156,12.5825,12.5825,263900.0
2010-07-19 14:55:00,15.23,15.23,15.22,15.22,96700.0,12.5743,12.5743,12.566,12.566,96700.0
2010-07-19 15:00:00,15.22,15.26,15.21,15.24,280400.0,12.566,12.599,12.5578,12.5825,280400.0
2010-07-19 15:05:00,15.24,15.28,15.21,15.27,310400.0,12.5825,12.6156,12.5578,12.6073,310400.0
2010-07-19 15:10:00,15.27,15.31,15.25,15.26,185700.0,12.6073,12.6403,12.5908,12.599,185700.0
2010-07-19 15:15:00,15.26,15.26,15.21,15.22,91000.0,12.599,12.599,12.5578,12.566,91000.0
2010-07-19 15:20:00,15.22,15.22,15.2,15.2,94100.0,12.566,12.566,12.5495,12.5495,94100.0
2010-07-19 15:25:00,15.19,15.19,15.15,15.16,175000.0,12.5412,12.5412,12.5082,12.5165,175000.0
2010-07-19 15:30:00,15.16,15.21,15.16,15.21,227000.0,12.5165,12.5578,12.5165,12.5578,227000.0
2010-07-19 15:35:00,15.21,15.21,15.16,15.16,277200.0,12.5578,12.5578,12.5165,12.5165,277200.0
2010-07-19 15:40:00,15.16,15.19,15.15,15.18,104800.0,12.5165,12.5412,12.5082,12.533,104800.0
2010-07-19 15:45:00,15.19,15.21,15.17,15.19,335800.0,12.5412,12.5578,12.5247,12.5412,335800.0
2010-07-19 15:50:00,15.19,15.19,15.14,15.19,315400.0,12.5412,12.5412,12.5,12.5412,315400.0
2010-07-19 15:55:00,15.18,15.2,15.17,15.18,449000.0,12.533,12.5495,12.5247,12.533,449000.0
2010-07-20 09:30:00,15.0,15.04,14.87,14.95,310400.0,12.3844,12.4174,12.277,12.3431,310400.0
2010-07-20 09:35:00,14.96,14.99,14.85,14.86,207200.0,12.3514,12.3761,12.2605,12.2688,207200.0
2010-07-20 09:40:00,14.86,14.97,14.85,14.97,470400.0,12.2688,12.3596,12.2605,12.3596,470400.0
2010-07-20 09:45:00,14.97,15.02,14.95,14.95,190900.0,12.3596,12.4009,12.3431,12.3431,190900.0
2010-07-20 09:50:00,14.96,15.01,14.94,14.95,199100.0,12.3514,12.3926,12.3348,12.3431,199100.0
2010-07-20 09:55:00,14.95,14.97,14.92,14.92,81200.0,12.3431,12.3596,12.3183,12.3183,81200.0
2010-07-20 10:00:00,14.92,14.96,14.89,14.89,163600.0,12.3183,12.3514,12.2936,12.2936,163600.0
2010-07-20 10:05:00,14.9,14.9,14.82,14.82,99700.0,12.3018,12.3018,12.2358,12.2358,99700.0
2010-07-20 10:10:00,14.82,14.86,14.75,14.76,120300.0,12.2358,12.2688,12.178,12.1862,120300.0
2010-07-20 10:15:00,14.74,14.8,14.74,14.8,170400.0,12.1697,12.2193,12.1697,12.2193,170400.0
2010-07-20 10:20:00,14.79,14.8,14.73,14.77,257200.0,12.211,12.2193,12.1615,12.1945,257200.0
2010-07-20 10:25:00,14.77,14.78,14.74,14.78,58700.0,12.1945,12.2027,12.1697,12.2027,58700.0
2010-07-20 10:30:00,14.78,14.78,14.74,14.74,302700.0,12.2027,12.2027,12.1697,12.1697,302700.0
2010-07-20 10:35:00,14.74,14.76,14.72,14.73,147300.0,12.1697,12.1862,12.1532,12.1615,147300.0
2010-07-20 10:40:00,14.73,14.75,14.72,14.74,24100.0,12.1615,12.178,12.1532,12.1697,24100.0
2010-07-20 10:45:00,14.75,14.76,14.73,14.75,210500.0,12.178,12.1862,12.1615,12.178,210500.0
2010-07-20 10:50:00,14.76,14.78,14.76,14.77,208900.0,12.1862,12.2027,12.1862,12.1945,208900.0
2010-07-20 10:55:00,14.78,14.81,14.77,14.8,102800.0,12.2027,12.2275,12.1945,12.2193,102800.0
2010-07-20 11:00:00,14.81,14.86,14.8,14.83,118300.0,12.2275,12.2688,12.2193,12.244,118300.0
2010-07-20 11:05:00,14.84,14.86,14.79,14.86,85000.0,12.2523,12.2688,12.211,12.2688,85000.0
2010-07-20 11:10:00,14.86,14.9,14.85,14.89,141800.0,12.2688,12.3018,12.2605,12.2936,141800.0
2010-07-20 11:15:00,14.89,14.95,14.88,14.95,137300.0,12.2936,12.3431,12.2853,12.3431,137300.0
2010-07-20 11:20:00,14.95,14.95,14.89,14.89,147700.0,12.3431,12.3431,12.2936,12.2936,147700.0
2010-07-20 11:25:00,14.89,14.89,14.83,14.84,145000.0,12.2936,12.2936,12.244,12.2523,145000.0
2010-07-20 11:30:00,14.83,14.84,14.75,14.75,314600.0,12.244,12.2523,12.178,12.178,314600.0
2010-07-20 11:35:00,14.75,14.76,14.72,14.72,63400.0,12.178,12.1862,12.1532,12.1532,63400.0
2010-07-20 11:40:00,14.72,14.74,14.71,14.72,60300.0,12.1532,12.1697,12.1449,12.1532,60300.0
2010-07-20 11:45:00,14.72,14.78,14.72,14.78,75800.0,12.1532,12.2027,12.1532,12.2027,75800.0
2010-07-20 11:50:00,14.78,14.78,14.74,14.76,44500.0,12.2027,12.2027,12.1697,12.1862,44500.0
2010-07-20 11:55:00,14.75,14.78,14.75,14.78,49000.0,12.178,12.2027,12.178,12.2027,49000.0
2010-07-20 12:00:00,14.77,14.79,14.77,14.79,20300.0,12.1945,12.211,12.1945,12.211,20300.0
2010-07-20 12:05:00,14.78,14.83,14.78,14.82,63900.0,12.2027,12.244,12.2027,12.2358,63900.0
2010-07-20 12:10:00,14.81,14.82,14.78,14.79,314700.0,12.2275,12.2358,12.2027,12.211,314700.0
2010-07-20 12:15:00,14.78,14.78,14.77,14.77,56300.0,12.2027,12.2027,12.1945,12.1945,56300.0
2010-07-20 12:20:00,14.77,14.78,14.76,14.76,76900.0,12.1945,12.2027,12.1862,12.1862,76900.0
2010-07-20 12:25:00,14.77,14.8,14.76,14.79,22100.0,12.1945,12.2193,12.1862,12.211,22100.0
2010-07-20 12:30:00,14.8,14.8,14.79,14.79,11500.0,12.2193,12.2193,12.211,12.211,11500.0
2010-07-20 12:35:00,14.8,14.8,14.77,14.77,36800.0,12.2193,12.2193,12.1945,12.1945,36800.0
2010-07-20 12:40:00,14.77,14.79,14.76,14.79,52300.0,12.1945,12.211,12.1862,12.211,52300.0
2010-07-20 12:45:00,14.78,14.81,14.78,14.79,102300.0,12.2027,12.2275,12.2027,12.211,102300.0
2010-07-20 12:50:00,14.79,14.81,14.79,14.8,32900.0,12.211,12.2275,12.211,12.2193,32900.0
2010-07-20 12:55:00,14.8,14.82,14.8,14.82,38000.0,12.2193,12.2358,12.2193,12.2358,38000.0
2010-07-20 13:00:00,14.81,14.82,14.8,14.8,72200.0,12.2275,12.2358,12.2193,12.2193,72200.0
2010-07-20 13:05:00,14.8,14.83,14.8,14.81,57800.0,12.2193,12.244,12.2193,12.2275,57800.0
2010-07-20 13:10:00,14.81,14.82,14.79,14.79,60800.0,12.2275,12.2358,12.211,12.211,60800.0
2010-07-20 13:15:00,14.8,14.81,14.78,14.79,184500.0,12.2193,12.2275,12.2027,12.211,184500.0
2010-07-20 13:20:00,14.79,14.8,14.77,14.77,98400.0,12.211,12.2193,12.1945,12.1945,98400.0
2010-07-20 13:25:00,14.77,14.78,14.76,14.76,73900.0,12.1945,12.2027,12.1862,12.1862,73900.0
2010-07-20 13:30:00,14.77,14.78,14.75,14.78,90500.0,12.1945,12.2027,12.178,12.2027,90500.0
2010-07-20 13:35:00,14.78,14.86,14.77,14.86,227300.0,12.2027,12.2688,12.1945,12.2688,227300.0
2010-07-20 13:40:00,14.86,14.87,14.85,14.86,52700.0,12.2688,12.277,12.2605,12.2688,52700.0
2010-07-20 13:45:00,14.86,14.91,14.86,14.91,85100.0,12.2688,12.3101,12.2688,12.3101,85100.0
2010-07-20 13:50:00,14.9,14.96,14.9,14.96,142400.0,12.3018,12.3514,12.3018,12.3514,142400.0
2010-07-20 13:55:00,14.96,14.98,14.95,14.98,161500.0,12.3514,12.3679,12.3431,12.3679,161500.0
2010-07-20 14:00:00,14.98,14.98,14.93,14.93,240700.0,12.3679,12.3679,12.3266,12.3266,240700.0
2010-07-20 14:05:00,14.93,14.95,14.93,14.93,67500.0,12.3266,12.3431,12.3266,12.3266,67500.0
2010-07-20 14:10:00,14.93,14.95,14.91,14.92,64400.0,12.3266,12.3431,12.3101,12.3183,64400.0
2010-07-20 14:15:00,14.91,14.95,14.91,14.94,53500.0,12.3101,12.3431,12.3101,12.3348,53500.0
2010-07-20 14:20:00,14.94,14.95,14.91,14.91,93800.0,12.3348,12.3431,12.3101,12.3101,93800.0
2010-07-20 14:25:00,14.91,14.94,14.91,14.92,53600.0,12.3101,12.3348,12.3101,12.3183,53600.0
2010-07-20 14:30:00,14.92,14.98,14.92,14.97,51200.0,12.3183,12.3679,12.3183,12.3596,51200.0
2010-07-20 14:35:00,14.97,14.98,14.95,14.96,90900.0,12.3596,12.3679,12.3431,12.3514,90900.0
2010-07-20 14:40:00,14.96,14.97,14.95,14.95,108100.0,12.3514,12.3596,12.3431,12.3431,108100.0
2010-07-20 14:45:00,14.95,15.01,14.95,15.0,115900.0,12.3431,12.3926,12.3431,12.3844,115900.0
2010-07-20 14:50:00,15.0,15.02,14.97,14.97,202100.0,12.3844,12.4009,12.3596,12.3596,202100.0
2010-07-20 14:55:00,14.97,14.97,14.91,14.93,180600.0,12.3596,12.3596,12.3101,12.3266,180600.0
2010-07-20 15:00:00,14.93,14.95,14.88,14.9,312200.0,12.3266,12.3431,12.2853,12.3018,312200.0
2010-07-20 15:05:00,14.9,14.9,14.89,14.89,187300.0,12.3018,12.3018,12.2936,12.2936,187300.0
2010-07-20 15:10:00,14.9,14.96,14.88,14.96,351200.0,12.3018,12.3514,12.2853,12.3514,351200.0
2010-07-20 15:15:00,14.96,14.98,14.95,14.98,115100.0,12.3514,12.3679,12.3431,12.3679,115100.0
2010-07-20 15:20:00,14.97,14.98,14.95,14.97,202600.0,12.3596,12.3679,12.3431,12.3596,202600.0
2010-07-20 15:25:00,14.97,14.98,14.95,14.98,191400.0,12.3596,12.3679,12.3431,12.3679,191400.0
2010-07-20 15:30:00,14.97,15.04,14.97,15.03,244800.0,12.3596,12.4174,12.3596,12.4091,244800.0
2010-07-20 15:35:00,15.02,15.04,15.0,15.0,102000.0,12.4009,12.4174,12.3844,12.3844,102000.0
2010-07-20 15:40:00,15.02,15.02,14.98,15.01,210400.0,12.4009,12.4009,12.3679,12.3926,210400.0
2010-07-20 15:45:00,15.01,15.09,15.0,15.08,312700.0,12.3926,12.4587,12.3844,12.4504,312700.0
2010-07-20 15:50:00,15.08,15.1,15.07,15.07,623800.0,12.4504,12.4669,12.4422,12.4422,623800.0
2010-07-20 15:55:00,15.08,15.08,15.06,15.08,455600.0,12.4504,12.4504,12.4339,12.4504,455600.0
2010-07-21 09:30:00,15.24,15.24,15.11,15.12,110800.0,12.5825,12.5825,12.4752,12.4835,110800.0
2010-07-21 09:35:00,15.12,15.16,15.09,15.12,130700.0,12.4835,12.5165,12.4587,12.4835,130700.0
2010-07-21 09:40:00,15.13,15.13,15.07,15.07,196500.0,12.4917,12.4917,12.4422,12.4422,196500.0
2010-07-21 09:45:00,15.06,15.07,14.99,15.0,240600.0,12.4339,12.4422,12.3761,12.3844,240600.0
2010-07-21 09:50:00,15.0,15.01,14.95,14.96,187500.0,12.3844,12.3926,12.3431,12.3514,187500.0
2010-07-21 09:55:00,14.96,14.98,14.94,14.97,162900.0,12.3514,12.3679,12.3348,12.3596,162900.0
2010-07-21 10:00:00,14.97,15.03,14.96,15.02,112600.0,12.3596,12.4091,12.3514,12.4009,112600.0
2010-07-21 10:05:00,15.01,15.02,14.96,14.96,153600.0,12.3926,12.4009,12.3514,12.3514,153600.0
2010-07-21 10:10:00,14.95,14.98,14.95,14.96,90800.0,12.3431,12.3679,12.3431,12.3514,90800.0
2010-07-21 10:15:00,14.96,14.97,14.95,14.95,80100.0,12.3514,12.3596,12.3431,12.3431,80100.0
2010-07-21 10:20:00,14.95,14.96,14.93,14.93,93000.0,12.3431,12.3514,12.3266,12.3266,93000.0
2010-07-21 10:25:00,14.93,14.94,14.92,14.93,128100.0,12.3266,12.3348,12.3183,12.3266,128100.0
2010-07-21 10:30:00,14.93,14.94,14.91,14.92,182700.0,12.3266,12.3348,12.3101,12.3183,182700.0
2010-07-21 10:35:00,14.92,14.96,14.92,14.93,72000.0,12.3183,12.3514,12.3183,12.3266,72000.0
2010-07-21 10:40:00,14.93,14.94,14.9,14.91,53200.0,12.3266,12.3348,12.3018,12.3101,53200.0
2010-07-21 10:45:00,14.91,14.93,14.89,14.93,91600.0,12.3101,12.3266,12.2936,12.3266,91600.0
2010-07-21 10:50:00,14.93,14.94,14.9,14.91,30000.0,12.3266,12.3348,12.3018,12.3101,30000.0
2010-07-21 10:55:00,14.91,14.92,14.89,14.9,95900.0,12.3101,12.3183,12.2936,12.3018,95900.0
2010-07-21 11:00:00,14.89,14.91,14.87,14.89,114400.0,12.2936,12.3101,12.277,12.2936,114400.0
2010-07-21 11:05:00,14.89,14.9,14.85,14.86,84200.0,12.2936,12.3018,12.2605,12.2688,84200.0
2010-07-21 11:10:00,14.87,14.87,14.84,14.85,201900.0,12.277,12.277,12.2523,12.2605,201900.0
2010-07-21 11:15:00,14.85,14.86,14.83,14.84,86800.0,12.2605,12.2688,12.244,12.2523,86800.0
2010-07-21 11:20:00,14.85,14.9,14.84,14.9,107400.0,12.2605,12.3018,12.2523,12.3018,107400.0
2010-07-21 11:25:00,14.89,14.9,14.87,14.88,38700.0,12.2936,12.3018,12.277,12.2853,38700.0
2010-07-21 11:30:00,14.88,14.89,14.84,14.85,67900.0,12.2853,12.2936,12.2523,12.2605,67900.0
2010-07-21 11:35:00,14.85,14.91,14.85,14.9,124100.0,12.2605,12.3101,12.2605,12.3018,124100.0
2010-07-21 11:40:00,14.9,14.9,14.88,14.88,174200.0,12.3018,12.3018,12.2853,12.2853,174200.0
2010-07-21 11:45:00,14.88,14.88,14.87,14.87,15100.0,12.2853,12.2853,12.277,12.277,15100.0
2010-07-21 11:50:00,14.88,14.89,14.87,14.88,26900.0,12.2853,12.2936,12.277,12.2853,26900.0
2010-07-21 11:55:00,14.89,14.9,14.88,14.9,58200.0,12.2936,12.3018,12.2853,12.3018,58200.0
2010-07-21 12:00:00,14.9,14.91,14.89,14.9,211900.0,12.3018,12.3101,12.2936,12.3018,211900.0
2010-07-21 12:05:00,14.9,14.9,14.87,14.87,64600.0,12.3018,12.3018,12.277,12.277,64600.0
2010-07-21 12:10:00,14.87,14.9,14.87,14.9,94600.0,12.277,12.3018,12.277,12.3018,94600.0
2010-07-21 12:15:00,14.9,14.9,14.88,14.89,96200.0,12.3018,12.3018,12.2853,12.2936,96200.0
2010-07-21 12:20:00,14.9,14.9,14.88,14.88,65900.0,12.3018,12.3018,12.2853,12.2853,65900.0
2010-07-21 12:25:00,14.88,14.89,14.88,14.89,53500.0,12.2853,12.2936,12.2853,12.2936,53500.0
2010-07-21 12:30:00,14.88,14.89,14.88,14.88,32800.0,12.2853,12.2936,12.2853,12.2853,32800.0
2010-07-21 12:35:00,14.88,14.9,14.88,14.89,83400.0,12.2853,12.3018,12.2853,12.2936,83400.0
2010-07-21 12:40:00,14.89,14.89,14.86,14.86,73700.0,12.2936,12.2936,12.2688,12.2688,73700.0
2010-07-21 12:45:00,14.86,14.89,14.85,14.87,71400.0,12.2688,12.2936,12.2605,12.277,71400.0
2010-07-21 12:50:00,14.87,14.88,14.86,14.87,47600.0,12.277,12.2853,12.2688,12.277,47600.0
2010-07-21 12:55:00,14.87,14.87,14.85,14.87,64000.0,12.277,12.277,12.2605,12.277,64000.0
2010-07-21 13:00:00,14.86,14.89,14.86,14.88,12000.0,12.2688,12.2936,12.2688,12.2853,12000.0
2010-07-21 13:05:00,14.89,14.9,14.88,14.89,99100.0,12.2936,12.3018,12.2853,12.2936,99100.0
2010-07-21 13:10:00,14.89,14.9,14.87,14.9,115400.0,12.2936,12.3018,12.277,12.3018,115400.0
2010-07-21 13:15:00,14.89,14.9,14.87,14.87,54000.0,12.2936,12.3018,12.277,12.277,54000.0
2010-07-21 13:20:00,14.88,14.89,14.87,14.88,29600.0,12.2853,12.2936,12.277,12.2853,29600.0
2010-07-21 13:25:00,14.88,14.88,14.86,14.88,30700.0,12.2853,12.2853,12.2688,12.2853,30700.0
2010-07-21 13:30:00,14.89,14.9,14.89,14.9,126800.0,12.2936,12.3018,12.2936,12.3018,126800.0
2010-07-21 13:35:00,14.9,14.91,14.89,14.9,34600.0,12.3018,12.3101,12.2936,12.3018,34600.0
2010-07-21 13:40:00,14.89,14.95,14.89,14.93,388800.0,12.2936,12.3431,12.2936,12.3266,388800.0
2010-07-21 13:45:00,14.94,14.95,14.92,14.93,264800.0,12.3348,12.3431,12.3183,12.3266,264800.0
2010-07-21 13:50:00,14.93,14.95,14.93,14.95,332000.0,12.3266,12.3431,12.3266,12.3431,332000.0
2010-07-21 13:55:00,14.95,14.98,14.94,14.95,70400.0,12.3431,12.3679,12.3348,12.3431,70400.0
2010-07-21 14:00:00,14.95,14.96,14.88,14.93,207100.0,12.3431,12.3514,12.2853,12.3266,207100.0
2010-07-21 14:05:00,14.93,14.93,14.88,14.89,104300.0,12.3266,12.3266,12.2853,12.2936,104300.0
2010-07-21 14:10:00,14.89,14.9,14.81,14.86,492500.0,12.2936,12.3018,12.2275,12.2688,492500.0
2010-07-21 14:15:00,14.86,14.89,14.84,14.89,120200.0,12.2688,12.2936,12.2523,12.2936,120200.0
2010-07-21 14:20:00,14.89,14.89,14.83,14.86,133500.0,12.2936,12.2936,12.244,12.2688,133500.0
2010-07-21 14:25:00,14.86,14.88,14.83,14.85,105500.0,12.2688,12.2853,12.244,12.2605,105500.0
2010-07-21 14:30:00,14.85,14.86,14.81,14.81,155200.0,12.2605,12.2688,12.2275,12.2275,155200.0
2010-07-21 14:35:00,14.81,14.84,14.8,14.84,156500.0,12.2275,12.2523,12.2193,12.2523,156500.0
2010-07-21 14:40:00,14.84,14.87,14.83,14.85,72500.0,12.2523,12.277,12.244,12.2605,72500.0
2010-07-21 14:45:00,14.86,14.87,14.85,14.86,212100.0,12.2688,12.277,12.2605,12.2688,212100.0
2010-07-21 14:50:00,14.86,14.87,14.8,14.83,227000.0,12.2688,12.277,12.2193,12.244,227000.0
2010-07-21 14:55:00,14.82,14.83,14.81,14.81,180600.0,12.2358,12.244,12.2275,12.2275,180600.0
2010-07-21 15:00:00,14.82,14.82,14.8,14.8,170400.0,12.2358,12.2358,12.2193,12.2193,170400.0
2010-07-21 15:05:00,14.8,14.85,14.8,14.83,256000.0,12.2193,12.2605,12.2193,12.244,256000.0
2010-07-21 15:10:00,14.84,14.86,14.82,14.86,126000.0,12.2523,12.2688,12.2358,12.2688,126000.0
2010-07-21 15:15:00,14.86,14.88,14.82,14.82,220300.0,12.2688,12.2853,12.2358,12.2358,220300.0
2010-07-21 15:20:00,14.82,14.83,14.78,14.79,288300.0,12.2358,12.244,12.2027,12.211,288300.0
2010-07-21 15:25:00,14.79,14.8,14.72,14.72,425400.0,12.211,12.2193,12.1532,12.1532,425400.0
2010-07-21 15:30:00,14.72,14.8,14.72,14.78,327600.0,12.1532,12.2193,12.1532,12.2027,327600.0
2010-07-21 15:35:00,14.78,14.79,14.76,14.77,249800.0,12.2027,12.211,12.1862,12.1945,249800.0
2010-07-21 15:40:00,14.77,14.77,14.7,14.73,346400.0,12.1945,12.1945,12.1367,12.1615,346400.0
2010-07-21 15:45:00,14.74,14.78,14.73,14.76,305500.0,12.1697,12.2027,12.1615,12.1862,305500.0
2010-07-21 15:50:00,14.77,14.8,14.74,14.74,352200.0,12.1945,12.2193,12.1697,12.1697,352200.0
2010-07-21 15:55:00,14.74,14.74,14.68,14.7,1375700.0,12.1697,12.1697,12.1202,12.1367,1375700.0
2010-07-22 09:30:00,14.87,14.88,14.81,14.85,159400.0,12.277,12.2853,12.2275,12.2605,159400.0
2010-07-22 09:35:00,14.85,14.87,14.79,14.82,86900.0,12.2605,12.277,12.211,12.2358,86900.0
2010-07-22 09:40:00,14.82,14.93,14.82,14.93,134300.0,12.2358,12.3266,12.2358,12.3266,134300.0
2010-07-22 09:45:00,14.93,15.01,14.93,14.99,320900.0,12.3266,12.3926,12.3266,12.3761,320900.0
2010-07-22 09:50:00,14.99,15.01,14.94,14.94,122200.0,12.3761,12.3926,12.3348,12.3348,122200.0
2010-07-22 09:55:00,14.95,15.03,14.95,15.01,149700.0,12.3431,12.4091,12.3431,12.3926,149700.0
2010-07-22 10:00:00,15.02,15.06,15.02,15.03,130000.0,12.4009,12.4339,12.4009,12.4091,130000.0
2010-07-22 10:05:00,15.03,15.06,14.95,14.95,147400.0,12.4091,12.4339,12.3431,12.3431,147400.0
2010-07-22 10:10:00,14.95,15.01,14.95,15.0,85600.0,12.3431,12.3926,12.3431,12.3844,85600.0
2010-07-22 10:15:00,15.01,15.01,14.98,14.98,79100.0,12.3926,12.3926,12.3679,12.3679,79100.0
2010-07-22 10:20:00,14.98,15.0,14.95,14.95,101200.0,12.3679,12.3844,12.3431,12.3431,101200.0
2010-07-22 10:25:00,14.96,15.0,14.96,14.99,48100.0,12.3514,12.3844,12.3514,12.3761,48100.0
2010-07-22 10:30:00,14.99,15.0,14.99,14.99,29300.0,12.3761,12.3844,12.3761,12.3761,29300.0
2010-07-22 10:35:00,14.99,15.0,14.95,14.97,118800.0,12.3761,12.3844,12.3431,12.3596,118800.0
2010-07-22 10:40:00,14.97,15.0,14.95,14.96,86200.0,12.3596,12.3844,12.3431,12.3514,86200.0
2010-07-22 10:45:00,14.96,14.99,14.95,14.99,49000.0,12.3514,12.3761,12.3431,12.3761,49000.0
2010-07-22 10:50:00,14.99,14.99,14.96,14.96,331100.0,12.3761,12.3761,12.3514,12.3514,331100.0
2010-07-22 10:55:00,14.96,14.97,14.92,14.93,104100.0,12.3514,12.3596,12.3183,12.3266,104100.0
2010-07-22 11:00:00,14.94,14.95,14.89,14.89,143700.0,12.3348,12.3431,12.2936,12.2936,143700.0
2010-07-22 11:05:00,14.89,14.9,14.85,14.86,82100.0,12.2936,12.3018,12.2605,12.2688,82100.0
2010-07-22 11:10:00,14.86,14.86,14.82,14.85,194900.0,12.2688,12.2688,12.2358,12.2605,194900.0
2010-07-22 11:15:00,14.85,14.86,14.83,14.86,97900.0,12.2605,12.2688,12.244,12.2688,97900.0
2010-07-22 11:20:00,14.86,14.9,14.85,14.9,76100.0,12.2688,12.3018,12.2605,12.3018,76100.0
2010-07-22 11:25:00,14.89,14.91,14.88,14.9,50100.0,12.2936,12.3101,12.2853,12.3018,50100.0
2010-07-22 11:30:00,14.89,14.93,14.89,14.89,42200.0,12.2936,12.3266,12.2936,12.2936,42200.0
2010-07-22 11:35:00,14.89,14.9,14.84,14.85,86200.0,12.2936,12.3018,12.2523,12.2605,86200.0
2010-07-22 11:40:00,14.85,14.88,14.84,14.88,37600.0,12.2605,12.2853,12.2523,12.2853,37600.0
2010-07-22 11:45:00,14.87,14.91,14.87,14.91,25300.0,12.277,12.3101,12.277,12.3101,25300.0
2010-07-22 11:50:00,14.91,14.94,14.9,14.93,92200.0,12.3101,12.3348,12.3018,12.3266,92200.0
2010-07-22 11:55:00,14.93,14.94,14.91,14.94,56600.0,12.3266,12.3348,12.3101,12.3348,56600.0
2010-07-22 12:00:00,14.94,14.95,14.93,14.95,64900.0,12.3348,12.3431,12.3266,12.3431,64900.0
2010-07-22 12:05:00,14.94,14.95,14.93,14.95,26000.0,12.3348,12.3431,12.3266,12.3431,26000.0
2010-07-22 12:10:00,14.95,14.95,14.92,14.93,81200.0,12.3431,12.3431,12.3183,12.3266,81200.0
2010-07-22 12:15:00,14.92,14.97,14.92,14.96,82000.0,12.3183,12.3596,12.3183,12.3514,82000.0
2010-07-22 12:20:00,14.96,14.97,14.92,14.95,222300.0,12.3514,12.3596,12.3183,12.3431,222300.0
2010-07-22 12:25:00,14.95,14.99,14.94,14.99,72700.0,12.3431,12.3761,12.3348,12.3761,72700.0
2010-07-22 12:30:00,14.98,14.99,14.97,14.98,36400.0,12.3679,12.3761,12.3596,12.3679,36400.0
2010-07-22 12:35:00,14.97,15.0,14.97,14.98,50900.0,12.3596,12.3844,12.3596,12.3679,50900.0
2010-07-22 12:40:00,14.98,14.99,14.97,14.98,31700.0,12.3679,12.3761,12.3596,12.3679,31700.0
2010-07-22 12:45:00,14.98,14.99,14.98,14.98,10800.0,12.3679,12.3761,12.3679,12.3679,10800.0
2010-07-22 12:50:00,14.99,15.02,14.98,15.01,59500.0,12.3761,12.4009,12.3679,12.3926,59500.0
2010-07-22 12:55:00,15.01,15.01,14.99,15.0,90600.0,12.3926,12.3926,12.3761,12.3844,90600.0
2010-07-22 13:00:00,15.0,15.0,14.99,15.0,15200.0,12.3844,12.3844,12.3761,12.3844,15200.0
2010-07-22 13:05:00,15.0,15.0,14.99,14.99,15100.0,12.3844,12.3844,12.3761,12.3761,15100.0
2010-07-22 13:10:00,14.99,15.01,14.99,15.01,26100.0,12.3761,12.3926,12.3761,12.3926,26100.0
2010-07-22 13:15:00,15.01,15.03,15.0,15.03,60300.0,12.3926,12.4091,12.3844,12.4091,60300.0
2010-07-22 13:20:00,15.02,15.03,15.02,15.03,31400.0,12.4009,12.4091,12.4009,12.4091,31400.0
2010-07-22 13:25:00,15.02,15.03,15.02,15.03,8200.0,12.4009,12.4091,12.4009,12.4091,8200.0
2010-07-22 13:30:00,15.03,15.04,15.02,15.04,80500.0,12.4091,12.4174,12.4009,12.4174,80500.0
2010-07-22 13:35:00,15.03,15.05,15.02,15.02,56600.0,12.4091,12.4257,12.4009,12.4009,56600.0
2010-07-22 13:40:00,15.02,15.03,15.02,15.03,15700.0,12.4009,12.4091,12.4009,12.4091,15700.0
2010-07-22 13:45:00,15.02,15.03,15.0,15.0,41800.0,12.4009,12.4091,12.3844,12.3844,41800.0
2010-07-22 13:50:00,15.01,15.02,14.98,14.98,32000.0,12.3926,12.4009,12.3679,12.3679,32000.0
2010-07-22 13:55:00,14.99,14.99,14.98,14.98,69900.0,12.3761,12.3761,12.3679,12.3679,69900.0
2010-07-22 14:00:00,14.98,15.02,14.98,15.02,51700.0,12.3679,12.4009,12.3679,12.4009,51700.0
2010-07-22 14:05:00,15.02,15.03,15.01,15.03,42500.0,12.4009,12.4091,12.3926,12.4091,42500.0
2010-07-22 14:10:00,15.02,15.08,15.02,15.08,170900.0,12.4009,12.4504,12.4009,12.4504,170900.0
2010-07-22 14:15:00,15.07,15.1,15.04,15.05,134500.0,12.4422,12.4669,12.4174,12.4257,134500.0
2010-07-22 14:20:00,15.04,15.06,15.03,15.05,82500.0,12.4174,12.4339,12.4091,12.4257,82500.0
2010-07-22 14:25:00,15.05,15.09,15.04,15.09,83400.0,12.4257,12.4587,12.4174,12.4587,83400.0
2010-07-22 14:30:00,15.09,15.09,15.04,15.07,221300.0,12.4587,12.4587,12.4174,12.4422,221300.0
2010-07-22 14:35:00,15.07,15.09,15.06,15.07,124700.0,12.4422,12.4587,12.4339,12.4422,124700.0
2010-07-22 14:40:00,15.07,15.09,15.06,15.08,330700.0,12.4422,12.4587,12.4339,12.4504,330700.0
2010-07-22 14:45:00,15.09,15.1,15.07,15.1,232700.0,12.4587,12.4669,12.4422,12.4669,232700.0
2010-07-22 14:50:00,15.09,15.12,15.07,15.11,161100.0,12.4587,12.4835,12.4422,12.4752,161100.0
2010-07-22 14:55:00,15.11,15.13,15.11,15.11,75000.0,12.4752,12.4917,12.4752,12.4752,75000.0
2010-07-22 15:00:00,15.12,15.12,15.1,15.11,70100.0,12.4835,12.4835,12.4669,12.4752,70100.0
2010-07-22 15:05:00,15.11,15.12,15.09,15.1,142000.0,12.4752,12.4835,12.4587,12.4669,142000.0
2010-07-22 15:10:00,15.09,15.1,15.07,15.09,140400.0,12.4587,12.4669,12.4422,12.4587,140400.0
2010-07-22 15:15:00,15.09,15.13,15.08,15.12,88800.0,12.4587,12.4917,12.4504,12.4835,88800.0
2010-07-22 15:20:00,15.12,15.14,15.1,15.12,137900.0,12.4835,12.5,12.4669,12.4835,137900.0
2010-07-22 15:25:00,15.12,15.13,15.11,15.11,91800.0,12.4835,12.4917,12.4752,12.4752,91800.0
2010-07-22 15:30:00,15.11,15.16,15.08,15.12,854800.0,12.4752,12.5165,12.4504,12.4835,854800.0
2010-07-22 15:35:00,15.13,15.13,15.04,15.07,346700.0,12.4917,12.4917,12.4174,12.4422,346700.0
2010-07-22 15:40:00,15.07,15.13,15.04,15.1,427700.0,12.4422,12.4917,12.4174,12.4669,427700.0
2010-07-22 15:45:00,15.11,15.15,15.07,15.11,544200.0,12.4752,12.5082,12.4422,12.4752,544200.0
2010-07-22 15:50:00,15.12,15.13,15.07,15.09,331800.0,12.4835,12.4917,12.4422,12.4587,331800.0
2010-07-22 15:55:00,15.09,15.13,15.08,15.11,535600.0,12.4587,12.4917,12.4504,12.4752,535600.0
2010-07-23 09:30:00,15.07,15.14,14.97,15.07,178000.0,12.4422,12.5,12.3596,12.4422,178000.0
2010-07-23 09:35:00,15.06,15.11,15.02,15.09,90100.0,12.4339,12.4752,12.4009,12.4587,90100.0
2010-07-23 09:40:00,15.09,15.18,15.09,15.13,77900.0,12.4587,12.533,12.4587,12.4917,77900.0
2010-07-23 09:45:00,15.13,15.13,15.04,15.05,103300.0,12.4917,12.4917,12.4174,12.4257,103300.0
2010-07-23 09:50:00,15.05,15.06,14.97,15.0,131400.0,12.4257,12.4339,12.3596,12.3844,131400.0
2010-07-23 09:55:00,15.0,15.01,14.93,14.94,78600.0,12.3844,12.3926,12.3266,12.3348,78600.0
2010-07-23 10:00:00,14.94,14.99,14.93,14.97,105700.0,12.3348,12.3761,12.3266,12.3596,105700.0
2010-07-23 10:05:00,14.97,15.0,14.95,15.0,64600.0,12.3596,12.3844,12.3431,12.3844,64600.0
2010-07-23 10:10:00,15.0,15.07,14.98,15.06,106900.0,12.3844,12.4422,12.3679,12.4339,106900.0
2010-07-23 10:15:00,15.06,15.07,15.04,15.04,184700.0,12.4339,12.4422,12.4174,12.4174,184700.0
2010-07-23 10:20:00,15.05,15.08,15.02,15.04,91000.0,12.4257,12.4504,12.4009,12.4174,91000.0
2010-07-23 10:25:00,15.03,15.14,15.03,15.13,89200.0,12.4091,12.5,12.4091,12.4917,89200.0
2010-07-23 10:30:00,15.14,15.18,15.14,15.16,86100.0,12.5,12.533,12.5,12.5165,86100.0
2010-07-23 10:35:00,15.16,15.18,15.11,15.12,48700.0,12.5165,12.533,12.4752,12.4835,48700.0
2010-07-23 10:40:00,15.12,15.17,15.11,15.17,107600.0,12.4835,12.5247,12.4752,12.5247,107600.0
2010-07-23 10:45:00,15.17,15.2,15.17,15.19,76500.0,12.5247,12.5495,12.5247,12.5412,76500.0
2010-07-23 10:50:00,15.19,15.19,15.16,15.18,94900.0,12.5412,12.5412,12.5165,12.533,94900.0
2010-07-23 10:55:00,15.17,15.18,15.15,15.15,222700.0,12.5247,12.533,12.5082,12.5082,222700.0
2010-07-23 11:00:00,15.15,15.17,15.14,15.17,57900.0,12.5082,12.5247,12.5,12.5247,57900.0
2010-07-23 11:05:00,15.17,15.18,15.16,15.17,16400.0,12.5247,12.533,12.5165,12.5247,16400.0
2010-07-23 11:10:00,15.17,15.18,15.12,15.13,75300.0,12.5247,12.533,12.4835,12.4917,75300.0
2010-07-23 11:15:00,15.13,15.14,15.09,15.09,59100.0,12.4917,12.5,12.4587,12.4587,59100.0
2010-07-23 11:20:00,15.1,15.1,15.05,15.06,75400.0,12.4669,12.4669,12.4257,12.4339,75400.0
2010-07-23 11:25:00,15.07,15.07,15.03,15.04,81700.0,12.4422,12.4422,12.4091,12.4174,81700.0
2010-07-23 11:30:00,15.03,15.04,15.02,15.04,105000.0,12.4091,12.4174,12.4009,12.4174,105000.0
2010-07-23 11:35:00,15.03,15.05,15.03,15.04,24600.0,12.4091,12.4257,12.4091,12.4174,24600.0
2010-07-23 11:40:00,15.04,15.04,14.99,15.0,44300.0,12.4174,12.4174,12.3761,12.3844,44300.0
2010-07-23 11:45:00,15.01,15.07,15.01,15.07,67200.0,12.3926,12.4422,12.3926,12.4422,67200.0
2010-07-23 11:50:00,15.08,15.09,15.07,15.08,26000.0,12.4504,12.4587,12.4422,12.4504,26000.0
2010-07-23 11:55:00,15.09,15.1,15.04,15.07,57500.0,12.4587,12.4669,12.4174,12.4422,57500.0
2010-07-23 12:00:00,15.07,15.11,15.03,15.03,170000.0,12.4422,12.4752,12.4091,12.4091,170000.0
2010-07-23 12:05:00,15.04,15.08,15.01,15.02,108800.0,12.4174,12.4504,12.3926,12.4009,108800.0
2010-07-23 12:10:00,15.02,15.04,14.97,15.03,62100.0,12.4009,12.4174,12.3596,12.4091,62100.0
2010-07-23 12:15:00,15.03,15.09,15.01,15.08,62400.0,12.4091,12.4587,12.3926,12.4504,62400.0
2010-07-23 12:20:00,15.08,15.09,15.06,15.08,72300.0,12.4504,12.4587,12.4339,12.4504,72300.0
2010-07-23 12:25:00,15.08,15.1,15.06,15.06,30300.0,12.4504,12.4669,12.4339,12.4339,30300.0
2010-07-23 12:30:00,15.07,15.08,15.02,15.04,37000.0,12.4422,12.4504,12.4009,12.4174,37000.0
2010-07-23 12:35:00,15.04,15.05,15.01,15.04,31900.0,12.4174,12.4257,12.3926,12.4174,31900.0
2010-07-23 12:40:00,15.04,15.05,15.01,15.03,61300.0,12.4174,12.4257,12.3926,12.4091,61300.0
2010-07-23 12:45:00,15.03,15.04,15.0,15.04,64000.0,12.4091,12.4174,12.3844,12.4174,64000.0
2010-07-23 12:50:00,15.04,15.07,15.04,15.06,48800.0,12.4174,12.4422,12.4174,12.4339,48800.0
2010-07-23 12:55:00,15.06,15.07,15.05,15.06,31900.0,12.4339,12.4422,12.4257,12.4339,31900.0
2010-07-23 13:00:00,15.06,15.07,15.01,15.01,129800.0,12.4339,12.4422,12.3926,12.3926,129800.0
2010-07-23 13:05:00,15.0,15.01,14.97,14.99,135600.0,12.3844,12.3926,12.3596,12.3761,135600.0
2010-07-23 13:10:00,14.99,15.05,14.98,15.05,62200.0,12.3761,12.4257,12.3679,12.4257,62200.0
2010-07-23 13:15:00,15.05,15.09,15.03,15.08,46500.0,12.4257,12.4587,12.4091,12.4504,46500.0
2010-07-23 13:20:00,15.07,15.13,15.06,15.13,170400.0,12.4422,12.4917,12.4339,12.4917,170400.0
2010-07-23 13:25:00,15.12,15.15,15.1,15.14,87200.0,12.4835,12.5082,12.4669,12.5,87200.0
2010-07-23 13:30:00,15.14,15.21,15.12,15.17,322400.0,12.5,12.5578,12.4835,12.5247,322400.0
2010-07-23 13:35:00,15.17,15.18,15.16,15.18,34400.0,12.5247,12.533,12.5165,12.533,34400.0
2010-07-23 13:40:00,15.17,15.18,15.16,15.17,33000.0,12.5247,12.533,12.5165,12.5247,33000.0
2010-07-23 13:45:00,15.17,15.18,15.16,15.17,29100.0,12.5247,12.533,12.5165,12.5247,29100.0
2010-07-23 13:50:00,15.17,15.18,15.16,15.17,111200.0,12.5247,12.533,12.5165,12.5247,111200.0
2010-07-23 13:55:00,15.17,15.18,15.16,15.16,47500.0,12.5247,12.533,12.5165,12.5165,47500.0
2010-07-23 14:00:00,15.16,15.18,15.14,15.18,86700.0,12.5165,12.533,12.5,12.533,86700.0
2010-07-23 14:05:00,15.18,15.2,15.16,15.16,54800.0,12.533,12.5495,12.5165,12.5165,54800.0
2010-07-23 14:10:00,15.16,15.17,15.13,15.16,32100.0,12.5165,12.5247,12.4917,12.5165,32100.0
2010-07-23 14:15:00,15.16,15.16,15.15,15.16,14100.0,12.5165,12.5165,12.5082,12.5165,14100.0
2010-07-23 14:20:00,15.17,15.17,15.09,15.12,46800.0,12.5247,12.5247,12.4587,12.4835,46800.0
2010-07-23 14:25:00,15.11,15.12,15.1,15.12,30500.0,12.4752,12.4835,12.4669,12.4835,30500.0
2010-07-23 14:30:00,15.12,15.15,15.11,15.13,79300.0,12.4835,12.5082,12.4752,12.4917,79300.0
2010-07-23 14:35:00,15.13,15.14,15.11,15.13,54400.0,12.4917,12.5,12.4752,12.4917,54400.0
2010-07-23 14:40:00,15.14,15.17,15.13,15.16,70600.0,12.5,12.5247,12.4917,12.5165,70600.0
2010-07-23 14:45:00,15.17,15.18,15.13,15.18,52100.0,12.5247,12.533,12.4917,12.533,52100.0
2010-07-23 14:50:00,15.18,15.18,15.16,15.18,186900.0,12.533,12.533,12.5165,12.533,186900.0
2010-07-23 14:55:00,15.18,15.2,15.17,15.18,103800.0,12.533,12.5495,12.5247,12.533,103800.0
2010-07-23 15:00:00,15.18,15.19,15.16,15.17,94700.0,12.533,12.5412,12.5165,12.5247,94700.0
2010-07-23 15:05:00,15.17,15.22,15.16,15.22,46300.0,12.5247,12.566,12.5165,12.566,46300.0
2010-07-23 15:10:00,15.22,15.22,15.17,15.17,162700.0,12.566,12.566,12.5247,12.5247,162700.0
2010-07-23 15:15:00,15.17,15.21,15.16,15.18,148000.0,12.5247,12.5578,12.5165,12.533,148000.0
2010-07-23 15:20:00,15.19,15.24,15.19,15.23,240700.0,12.5412,12.5825,12.5412,12.5743,240700.0
2010-07-23 15:25:00,15.23,15.24,15.17,15.2,104800.0,12.5743,12.5825,12.5247,12.5495,104800.0
2010-07-23 15:30:00,15.19,15.23,15.19,15.23,133800.0,12.5412,12.5743,12.5412,12.5743,133800.0
2010-07-23 15:35:00,15.22,15.23,15.15,15.18,238700.0,12.566,12.5743,12.5082,12.533,238700.0
2010-07-23 15:40:00,15.18,15.2,15.13,15.18,396600.0,12.533,12.5495,12.4917,12.533,396600.0
2010-07-23 15:45:00,15.18,15.2,15.15,15.16,275600.0,12.533,12.5495,12.5082,12.5165,275600.0
2010-07-23 15:50:00,15.16,15.2,15.16,15.16,195500.0,12.5165,12.5495,12.5165,12.5165,195500.0
2010-07-23 15:55:00,15.16,15.22,15.16,15.22,351400.0,12.5165,12.566,12.5165,12.566,351400.0
2010-07-26 09:30:00,15.27,15.27,15.21,15.22,97700.0,12.6073,12.6073,12.5578,12.566,97700.0
2010-07-26 09:35:00,15.21,15.25,15.21,15.24,45700.0,12.5578,12.5908,12.5578,12.5825,45700.0
2010-07-26 09:40:00,15.23,15.23,15.15,15.17,76600.0,12.5743,12.5743,12.5082,12.5247,76600.0
2010-07-26 09:45:00,15.17,15.17,15.09,15.12,72300.0,12.5247,12.5247,12.4587,12.4835,72300.0
2010-07-26 09:50:00,15.12,15.13,15.11,15.13,34000.0,12.4835,12.4917,12.4752,12.4917,34000.0
2010-07-26 09:55:00,15.14,15.14,15.08,15.1,147200.0,12.5,12.5,12.4504,12.4669,147200.0
2010-07-26 10:00:00,15.1,15.19,15.1,15.17,500800.0,12.4669,12.5412,12.4669,12.5247,500800.0
2010-07-26 10:05:00,15.17,15.21,15.15,15.21,95600.0,12.5247,12.5578,12.5082,12.5578,95600.0
2010-07-26 10:10:00,15.21,15.29,15.2,15.29,130300.0,12.5578,12.6238,12.5495,12.6238,130300.0
2010-07-26 10:15:00,15.28,15.35,15.28,15.35,94400.0,12.6156,12.6733,12.6156,12.6733,94400.0
2010-07-26 10:20:00,15.35,15.35,15.29,15.31,166700.0,12.6733,12.6733,12.6238,12.6403,166700.0
2010-07-26 10:25:00,15.31,15.32,15.29,15.3,64800.0,12.6403,12.6486,12.6238,12.6321,64800.0
2010-07-26 10:30:00,15.31,15.31,15.27,15.28,114700.0,12.6403,12.6403,12.6073,12.6156,114700.0
2010-07-26 10:35:00,15.28,15.3,15.27,15.3,65300.0,12.6156,12.6321,12.6073,12.6321,65300.0
2010-07-26 10:40:00,15.3,15.31,15.28,15.29,108600.0,12.6321,12.6403,12.6156,12.6238,108600.0
2010-07-26 10:45:00,15.28,15.35,15.28,15.35,164600.0,12.6156,12.6733,12.6156,12.6733,164600.0
2010-07-26 10:50:00,15.35,15.35,15.32,15.34,39500.0,12.6733,12.6733,12.6486,12.6651,39500.0
2010-07-26 10:55:00,15.35,15.38,15.35,15.35,78700.0,12.6733,12.6981,12.6733,12.6733,78700.0
2010-07-26 11:00:00,15.35,15.36,15.33,15.34,102800.0,12.6733,12.6816,12.6568,12.6651,102800.0
2010-07-26 11:05:00,15.34,15.34,15.29,15.3,77500.0,12.6651,12.6651,12.6238,12.6321,77500.0
2010-07-26 11:10:00,15.3,15.34,15.3,15.33,60000.0,12.6321,12.6651,12.6321,12.6568,60000.0
2010-07-26 11:15:00,15.34,15.38,15.34,15.37,46800.0,12.6651,12.6981,12.6651,12.6899,46800.0
2010-07-26 11:20:00,15.37,15.38,15.34,15.35,77000.0,12.6899,12.6981,12.6651,12.6733,77000.0
2010-07-26 11:25:00,15.35,15.4,15.35,15.38,104400.0,12.6733,12.7146,12.6733,12.6981,104400.0
2010-07-26 11:30:00,15.38,15.38,15.34,15.34,110900.0,12.6981,12.6981,12.6651,12.6651,110900.0
2010-07-26 11:35:00,15.35,15.35,15.33,15.34,29700.0,12.6733,12.6733,12.6568,12.6651,29700.0
2010-07-26 11:40:00,15.34,15.34,15.3,15.31,62400.0,12.6651,12.6651,12.6321,12.6403,62400.0
2010-07-26 11:45:00,15.3,15.31,15.28,15.28,53100.0,12.6321,12.6403,12.6156,12.6156,53100.0
2010-07-26 11:50:00,15.28,15.29,15.26,15.26,62400.0,12.6156,12.6238,12.599,12.599,62400.0
2010-07-26 11:55:00,15.27,15.27,15.23,15.23,122800.0,12.6073,12.6073,12.5743,12.5743,122800.0
2010-07-26 12:00:00,15.23,15.25,15.23,15.24,82800.0,12.5743,12.5908,12.5743,12.5825,82800.0
2010-07-26 12:05:00,15.24,15.29,15.24,15.29,48700.0,12.5825,12.6238,12.5825,12.6238,48700.0
2010-07-26 12:10:00,15.29,15.32,15.28,15.3,59500.0,12.6238,12.6486,12.6156,12.6321,59500.0
2010-07-26 12:15:00,15.29,15.32,15.29,15.31,34900.0,12.6238,12.6486,12.6238,12.6403,34900.0
2010-07-26 12:20:00,15.31,15.32,15.31,15.31,10200.0,12.6403,12.6486,12.6403,12.6403,10200.0
2010-07-26 12:25:00,15.31,15.32,15.27,15.27,61600.0,12.6403,12.6486,12.6073,12.6073,61600.0
2010-07-26 12:30:00,15.27,15.28,15.23,15.23,47300.0,12.6073,12.6156,12.5743,12.5743,47300.0
2010-07-26 12:35:00,15.23,15.26,15.23,15.25,63500.0,12.5743,12.599,12.5743,12.5908,63500.0
2010-07-26 12:40:00,15.24,15.25,15.22,15.22,30600.0,12.5825,12.5908,12.566,12.566,30600.0
2010-07-26 12:45:00,15.22,15.27,15.21,15.26,37400.0,12.566,12.6073,12.5578,12.599,37400.0
2010-07-26 12:50:00,15.25,15.27,15.22,15.25,66600.0,12.5908,12.6073,12.566,12.5908,66600.0
2010-07-26 12:55:00,15.25,15.27,15.24,15.27,31300.0,12.5908,12.6073,12.5825,12.6073,31300.0
2010-07-26 13:00:00,15.27,15.28,15.26,15.26,15600.0,12.6073,12.6156,12.599,12.599,15600.0
2010-07-26 13:05:00,15.26,15.27,15.24,15.25,29700.0,12.599,12.6073,12.5825,12.5908,29700.0
2010-07-26 13:10:00,15.24,15.25,15.23,15.24,49300.0,12.5825,12.5908,12.5743,12.5825,49300.0
2010-07-26 13:15:00,15.23,15.24,15.23,15.23,5800.0,12.5743,12.5825,12.5743,12.5743,5800.0
2010-07-26 13:20:00,15.23,15.24,15.23,15.23,16800.0,12.5743,12.5825,12.5743,12.5743,16800.0
2010-07-26 13:25:00,15.23,15.24,15.23,15.23,10000.0,12.5743,12.5825,12.5743,12.5743,10000.0
2010-07-26 13:30:00,15.23,15.27,15.23,15.27,43400.0,12.5743,12.6073,12.5743,12.6073,43400.0
2010-07-26 13:35:00,15.26,15.27,15.23,15.23,25400.0,12.599,12.6073,12.5743,12.5743,25400.0
2010-07-26 13:40:00,15.23,15.24,15.23,15.24,6800.0,12.5743,12.5825,12.5743,12.5825,6800.0
2010-07-26 13:45:00,15.24,15.26,15.24,15.26,37900.0,12.5825,12.599,12.5825,12.599,37900.0
2010-07-26 13:50:00,15.26,15.26,15.25,15.26,18300.0,12.599,12.599,12.5908,12.599,18300.0
2010-07-26 13:55:00,15.26,15.26,15.23,15.23,43900.0,12.599,12.599,12.5743,12.5743,43900.0
2010-07-26 14:00:00,15.24,15.24,15.23,15.23,31000.0,12.5825,12.5825,12.5743,12.5743,31000.0
2010-07-26 14:05:00,15.23,15.24,15.22,15.23,29100.0,12.5743,12.5825,12.566,12.5743,29100.0
2010-07-26 14:10:00,15.23,15.23,15.22,15.23,52600.0,12.5743,12.5743,12.566,12.5743,52600.0
2010-07-26 14:15:00,15.22,15.23,15.22,15.23,7300.0,12.566,12.5743,12.566,12.5743,7300.0
2010-07-26 14:20:00,15.23,15.23,15.19,15.19,84200.0,12.5743,12.5743,12.5412,12.5412,84200.0
2010-07-26 14:25:00,15.19,15.21,15.19,15.2,29000.0,12.5412,12.5578,12.5412,12.5495,29000.0
2010-07-26 14:30:00,15.2,15.21,15.18,15.19,44700.0,12.5495,12.5578,12.533,12.5412,44700.0
2010-07-26 14:35:00,15.19,15.2,15.16,15.16,56600.0,12.5412,12.5495,12.5165,12.5165,56600.0
2010-07-26 14:40:00,15.16,15.2,15.16,15.19,37700.0,12.5165,12.5495,12.5165,12.5412,37700.0
2010-07-26 14:45:00,15.19,15.2,15.19,15.2,20900.0,12.5412,12.5495,12.5412,12.5495,20900.0
2010-07-26 14:50:00,15.19,15.2,15.18,15.2,47800.0,12.5412,12.5495,12.533,12.5495,47800.0
2010-07-26 14:55:00,15.19,15.21,15.18,15.19,59200.0,12.5412,12.5578,12.533,12.5412,59200.0
2010-07-26 15:00:00,15.19,15.21,15.17,15.21,185700.0,12.5412,12.5578,12.5247,12.5578,185700.0
2010-07-26 15:05:00,15.21,15.24,15.2,15.24,64800.0,12.5578,12.5825,12.5495,12.5825,64800.0
2010-07-26 15:10:00,15.23,15.27,15.23,15.27,67000.0,12.5743,12.6073,12.5743,12.6073,67000.0
2010-07-26 15:15:00,15.27,15.28,15.24,15.26,183100.0,12.6073,12.6156,12.5825,12.599,183100.0
2010-07-26 15:20:00,15.26,15.3,15.25,15.3,84800.0,12.599,12.6321,12.5908,12.6321,84800.0
2010-07-26 15:25:00,15.3,15.3,15.28,15.3,118700.0,12.6321,12.6321,12.6156,12.6321,118700.0
2010-07-26 15:30:00,15.29,15.3,15.25,15.26,125200.0,12.6238,12.6321,12.5908,12.599,125200.0
2010-07-26 15:35:00,15.26,15.29,15.25,15.29,104100.0,12.599,12.6238,12.5908,12.6238,104100.0
2010-07-26 15:40:00,15.29,15.3,15.27,15.28,149300.0,12.6238,12.6321,12.6073,12.6156,149300.0
2010-07-26 15:45:00,15.28,15.31,15.27,15.29,273700.0,12.6156,12.6403,12.6073,12.6238,273700.0
2010-07-26 15:50:00,15.28,15.33,15.28,15.32,177400.0,12.6156,12.6568,12.6156,12.6486,177400.0
2010-07-26 15:55:00,15.33,15.33,15.3,15.31,512400.0,12.6568,12.6568,12.6321,12.6403,512400.0
2010-07-27 09:30:00,15.33,15.44,15.32,15.33,131800.0,12.6568,12.7477,12.6486,12.6568,131800.0
2010-07-27 09:35:00,15.32,15.33,15.27,15.31,226900.0,12.6486,12.6568,12.6073,12.6403,226900.0
2010-07-27 09:40:00,15.31,15.31,15.23,15.25,101500.0,12.6403,12.6403,12.5743,12.5908,101500.0
2010-07-27 09:45:00,15.26,15.28,15.24,15.24,41800.0,12.599,12.6156,12.5825,12.5825,41800.0
2010-07-27 09:50:00,15.25,15.3,15.23,15.28,164000.0,12.5908,12.6321,12.5743,12.6156,164000.0
2010-07-27 09:55:00,15.28,15.31,15.27,15.31,173400.0,12.6156,12.6403,12.6073,12.6403,173400.0
2010-07-27 10:00:00,15.3,15.36,15.29,15.29,191500.0,12.6321,12.6816,12.6238,12.6238,191500.0
2010-07-27 10:05:00,15.3,15.31,15.25,15.25,169800.0,12.6321,12.6403,12.5908,12.5908,169800.0
2010-07-27 10:10:00,15.25,15.31,15.24,15.31,106700.0,12.5908,12.6403,12.5825,12.6403,106700.0
2010-07-27 10:15:00,15.3,15.33,15.19,15.29,681600.0,12.6321,12.6568,12.5412,12.6238,681600.0
2010-07-27 10:20:00,15.29,15.33,15.29,15.32,81000.0,12.6238,12.6568,12.6238,12.6486,81000.0
2010-07-27 10:25:00,15.33,15.33,15.29,15.32,46500.0,12.6568,12.6568,12.6238,12.6486,46500.0
2010-07-27 10:30:00,15.32,15.34,15.32,15.32,72800.0,12.6486,12.6651,12.6486,12.6486,72800.0
2010-07-27 10:35:00,15.32,15.34,15.31,15.32,58800.0,12.6486,12.6651,12.6403,12.6486,58800.0
2010-07-27 10:40:00,15.32,15.35,15.29,15.29,38500.0,12.6486,12.6733,12.6238,12.6238,38500.0
2010-07-27 10:45:00,15.28,15.32,15.27,15.3,44000.0,12.6156,12.6486,12.6073,12.6321,44000.0
2010-07-27 10:50:00,15.3,15.32,15.27,15.3,111400.0,12.6321,12.6486,12.6073,12.6321,111400.0
2010-07-27 10:55:00,15.3,15.3,15.26,15.28,44800.0,12.6321,12.6321,12.599,12.6156,44800.0
2010-07-27 11:00:00,15.27,15.27,15.19,15.24,76600.0,12.6073,12.6073,12.5412,12.5825,76600.0
2010-07-27 11:05:00,15.24,15.24,15.22,15.23,31200.0,12.5825,12.5825,12.566,12.5743,31200.0
2010-07-27 11:10:00,15.23,15.24,15.19,15.24,64200.0,12.5743,12.5825,12.5412,12.5825,64200.0
2010-07-27 11:15:00,15.24,15.25,15.2,15.2,78900.0,12.5825,12.5908,12.5495,12.5495,78900.0
2010-07-27 11:20:00,15.2,15.25,15.18,15.24,135200.0,12.5495,12.5908,12.533,12.5825,135200.0
2010-07-27 11:25:00,15.24,15.29,15.24,15.29,238700.0,12.5825,12.6238,12.5825,12.6238,238700.0
2010-07-27 11:30:00,15.29,15.29,15.24,15.26,46700.0,12.6238,12.6238,12.5825,12.599,46700.0
2010-07-27 11:35:00,15.26,15.27,15.25,15.26,29600.0,12.599,12.6073,12.5908,12.599,29600.0
2010-07-27 11:40:00,15.26,15.26,15.24,15.24,28000.0,12.599,12.599,12.5825,12.5825,28000.0
2010-07-27 11:45:00,15.25,15.27,15.21,15.21,55000.0,12.5908,12.6073,12.5578,12.5578,55000.0
2010-07-27 11:50:00,15.21,15.27,15.2,15.27,55400.0,12.5578,12.6073,12.5495,12.6073,55400.0
2010-07-27 11:55:00,15.26,15.27,15.24,15.27,88000.0,12.599,12.6073,12.5825,12.6073,88000.0
2010-07-27 12:00:00,15.26,15.27,15.24,15.24,70600.0,12.599,12.6073,12.5825,12.5825,70600.0
2010-07-27 12:05:00,15.24,15.25,15.21,15.24,85200.0,12.5825,12.5908,12.5578,12.5825,85200.0
2010-07-27 12:10:00,15.24,15.3,15.24,15.29,54000.0,12.5825,12.6321,12.5825,12.6238,54000.0
2010-07-27 12:15:00,15.29,15.3,15.27,15.27,45700.0,12.6238,12.6321,12.6073,12.6073,45700.0
2010-07-27 12:20:00,15.27,15.27,15.24,15.25,18000.0,12.6073,12.6073,12.5825,12.5908,18000.0
2010-07-27 12:25:00,15.25,15.27,15.25,15.26,32700.0,12.5908,12.6073,12.5908,12.599,32700.0
2010-07-27 12:30:00,15.26,15.26,15.24,15.24,31200.0,12.599,12.599,12.5825,12.5825,31200.0
2010-07-27 12:35:00,15.24,15.26,15.23,15.26,43300.0,12.5825,12.599,12.5743,12.599,43300.0
2010-07-27 12:40:00,15.26,15.3,15.26,15.29,20500.0,12.599,12.6321,12.599,12.6238,20500.0
2010-07-27 12:45:00,15.29,15.29,15.22,15.23,195400.0,12.6238,12.6238,12.566,12.5743,195400.0
2010-07-27 12:50:00,15.22,15.23,15.18,15.19,43300.0,12.566,12.5743,12.533,12.5412,43300.0
2010-07-27 12:55:00,15.19,15.19,15.16,15.18,120100.0,12.5412,12.5412,12.5165,12.533,120100.0
2010-07-27 13:00:00,15.18,15.18,15.15,15.17,91000.0,12.533,12.533,12.5082,12.5247,91000.0
2010-07-27 13:05:00,15.17,15.19,15.15,15.15,111000.0,12.5247,12.5412,12.5082,12.5082,111000.0
2010-07-27 13:10:00,15.15,15.17,15.14,15.14,54800.0,12.5082,12.5247,12.5,12.5,54800.0
2010-07-27 13:15:00,15.14,15.15,15.13,15.14,77600.0,12.5,12.5082,12.4917,12.5,77600.0
2010-07-27 13:20:00,15.14,15.16,15.11,15.16,107100.0,12.5,12.5165,12.4752,12.5165,107100.0
2010-07-27 13:25:00,15.16,15.16,15.1,15.12,102000.0,12.5165,12.5165,12.4669,12.4835,102000.0
2010-07-27 13:30:00,15.12,15.14,15.11,15.13,74500.0,12.4835,12.5,12.4752,12.4917,74500.0
2010-07-27 13:35:00,15.13,15.16,15.13,15.16,59300.0,12.4917,12.5165,12.4917,12.5165,59300.0
2010-07-27 13:40:00,15.17,15.17,15.15,15.16,64100.0,12.5247,12.5247,12.5082,12.5165,64100.0
2010-07-27 13:45:00,15.17,15.22,15.16,15.22,69800.0,12.5247,12.566,12.5165,12.566,69800.0
2010-07-27 13:50:00,15.22,15.22,15.18,15.19,70600.0,12.566,12.566,12.533,12.5412,70600.0
2010-07-27 13:55:00,15.19,15.23,15.19,15.2,41000.0,12.5412,12.5743,12.5412,12.5495,41000.0
2010-07-27 14:00:00,15.2,15.23,15.19,15.21,98700.0,12.5495,12.5743,12.5412,12.5578,98700.0
2010-07-27 14:05:00,15.21,15.24,15.21,15.24,72500.0,12.5578,12.5825,12.5578,12.5825,72500.0
2010-07-27 14:10:00,15.23,15.25,15.21,15.25,50300.0,12.5743,12.5908,12.5578,12.5908,50300.0
2010-07-27 14:15:00,15.24,15.25,15.2,15.25,113100.0,12.5825,12.5908,12.5495,12.5908,113100.0
2010-07-27 14:20:00,15.24,15.26,15.21,15.21,144300.0,12.5825,12.599,12.5578,12.5578,144300.0
2010-07-27 14:25:00,15.22,15.25,15.2,15.25,108800.0,12.566,12.5908,12.5495,12.5908,108800.0
2010-07-27 14:30:00,15.25,15.26,15.23,15.26,54100.0,12.5908,12.599,12.5743,12.599,54100.0
2010-07-27 14:35:00,15.26,15.26,15.2,15.24,130500.0,12.599,12.599,12.5495,12.5825,130500.0
2010-07-27 14:40:00,15.24,15.24,15.2,15.2,47200.0,12.5825,12.5825,12.5495,12.5495,47200.0
2010-07-27 14:45:00,15.2,15.23,15.19,15.22,43800.0,12.5495,12.5743,12.5412,12.566,43800.0
2010-07-27 14:50:00,15.22,15.22,15.18,15.19,40900.0,12.566,12.566,12.533,12.5412,40900.0
2010-07-27 14:55:00,15.19,15.23,15.19,15.22,62400.0,12.5412,12.5743,12.5412,12.566,62400.0
2010-07-27 15:00:00,15.22,15.24,15.22,15.24,50700.0,12.566,12.5825,12.566,12.5825,50700.0
2010-07-27 15:05:00,15.24,15.27,15.24,15.27,64300.0,12.5825,12.6073,12.5825,12.6073,64300.0
2010-07-27 15:10:00,15.27,15.28,15.24,15.24,71300.0,12.6073,12.6156,12.5825,12.5825,71300.0
2010-07-27 15:15:00,15.24,15.27,15.22,15.25,104600.0,12.5825,12.6073,12.566,12.5908,104600.0
2010-07-27 15:20:00,15.25,15.29,15.24,15.28,110700.0,12.5908,12.6238,12.5825,12.6156,110700.0
2010-07-27 15:25:00,15.29,15.29,15.26,15.29,62400.0,12.6238,12.6238,12.599,12.6238,62400.0
2010-07-27 15:30:00,15.29,15.29,15.25,15.27,147300.0,12.6238,12.6238,12.5908,12.6073,147300.0
2010-07-27 15:35:00,15.28,15.28,15.25,15.25,82500.0,12.6156,12.6156,12.5908,12.5908,82500.0
2010-07-27 15:40:00,15.26,15.27,15.24,15.26,123400.0,12.599,12.6073,12.5825,12.599,123400.0
2010-07-27 15:45:00,15.26,15.26,15.22,15.25,184800.0,12.599,12.599,12.566,12.5908,184800.0
2010-07-27 15:50:00,15.25,15.26,15.24,15.26,211400.0,12.5908,12.599,12.5825,12.599,211400.0
2010-07-27 15:55:00,15.26,15.26,15.23,15.24,737100.0,12.599,12.599,12.5743,12.5825,737100.0
2010-07-28 09:30:00,15.23,15.31,15.21,15.25,140300.0,12.5743,12.6403,12.5578,12.5908,140300.0
2010-07-28 09:35:00,15.25,15.32,15.24,15.28,82700.0,12.5908,12.6486,12.5825,12.6156,82700.0
2010-07-28 09:40:00,15.28,15.29,15.23,15.25,72400.0,12.6156,12.6238,12.5743,12.5908,72400.0
2010-07-28 09:45:00,15.24,15.27,15.21,15.27,56100.0,12.5825,12.6073,12.5578,12.6073,56100.0
2010-07-28 09:50:00,15.27,15.27,15.19,15.2,61200.0,12.6073,12.6073,12.5412,12.5495,61200.0
2010-07-28 09:55:00,15.2,15.22,15.19,15.21,30600.0,12.5495,12.566,12.5412,12.5578,30600.0
2010-07-28 10:00:00,15.21,15.24,15.19,15.2,151100.0,12.5578,12.5825,12.5412,12.5495,151100.0
2010-07-28 10:05:00,15.21,15.22,15.16,15.16,47800.0,12.5578,12.566,12.5165,12.5165,47800.0
2010-07-28 10:10:00,15.16,15.18,15.09,15.1,227800.0,12.5165,12.533,12.4587,12.4669,227800.0
2010-07-28 10:15:00,15.09,15.1,15.07,15.1,169600.0,12.4587,12.4669,12.4422,12.4669,169600.0
2010-07-28 10:20:00,15.1,15.1,15.04,15.07,146800.0,12.4669,12.4669,12.4174,12.4422,146800.0
2010-07-28 10:25:00,15.07,15.09,15.06,15.09,51900.0,12.4422,12.4587,12.4339,12.4587,51900.0
2010-07-28 10:30:00,15.09,15.1,15.02,15.04,192100.0,12.4587,12.4669,12.4009,12.4174,192100.0
2010-07-28 10:35:00,15.04,15.07,15.03,15.05,175800.0,12.4174,12.4422,12.4091,12.4257,175800.0
2010-07-28 10:40:00,15.04,15.09,15.01,15.08,140400.0,12.4174,12.4587,12.3926,12.4504,140400.0
2010-07-28 10:45:00,15.08,15.09,15.04,15.05,135900.0,12.4504,12.4587,12.4174,12.4257,135900.0
2010-07-28 10:50:00,15.05,15.06,15.0,15.01,143500.0,12.4257,12.4339,12.3844,12.3926,143500.0
2010-07-28 10:55:00,15.01,15.04,15.01,15.03,64800.0,12.3926,12.4174,12.3926,12.4091,64800.0
2010-07-28 11:00:00,15.03,15.06,15.02,15.05,117200.0,12.4091,12.4339,12.4009,12.4257,117200.0
2010-07-28 11:05:00,15.05,15.05,14.97,14.98,79600.0,12.4257,12.4257,12.3596,12.3679,79600.0
2010-07-28 11:10:00,14.98,15.01,14.95,15.0,382200.0,12.3679,12.3926,12.3431,12.3844,382200.0
2010-07-28 11:15:00,15.0,15.02,14.99,15.0,144400.0,12.3844,12.4009,12.3761,12.3844,144400.0
2010-07-28 11:20:00,15.0,15.04,15.0,15.03,77600.0,12.3844,12.4174,12.3844,12.4091,77600.0
2010-07-28 11:25:00,15.03,15.07,15.02,15.05,159900.0,12.4091,12.4422,12.4009,12.4257,159900.0
2010-07-28 11:30:00,15.06,15.08,15.05,15.07,81900.0,12.4339,12.4504,12.4257,12.4422,81900.0
2010-07-28 11:35:00,15.08,15.1,15.07,15.09,65100.0,12.4504,12.4669,12.4422,12.4587,65100.0
2010-07-28 11:40:00,15.1,15.1,15.0,15.01,131400.0,12.4669,12.4669,12.3844,12.3926,131400.0
2010-07-28 11:45:00,15.01,15.08,15.0,15.08,232600.0,12.3926,12.4504,12.3844,12.4504,232600.0
2010-07-28 11:50:00,15.08,15.11,15.03,15.08,226600.0,12.4504,12.4752,12.4091,12.4504,226600.0
2010-07-28 11:55:00,15.08,15.11,15.08,15.1,60000.0,12.4504,12.4752,12.4504,12.4669,60000.0
2010-07-28 12:00:00,15.1,15.12,15.05,15.07,364600.0,12.4669,12.4835,12.4257,12.4422,364600.0
2010-07-28 12:05:00,15.08,15.1,15.08,15.09,25100.0,12.4504,12.4669,12.4504,12.4587,25100.0
2010-07-28 12:10:00,15.09,15.1,15.08,15.09,82400.0,12.4587,12.4669,12.4504,12.4587,82400.0
2010-07-28 12:15:00,15.09,15.11,15.08,15.1,55900.0,12.4587,12.4752,12.4504,12.4669,55900.0
2010-07-28 12:20:00,15.11,15.11,15.08,15.08,46200.0,12.4752,12.4752,12.4504,12.4504,46200.0
2010-07-28 12:25:00,15.08,15.09,15.03,15.03,171400.0,12.4504,12.4587,12.4091,12.4091,171400.0
2010-07-28 12:30:00,15.03,15.04,15.02,15.04,20500.0,12.4091,12.4174,12.4009,12.4174,20500.0
2010-07-28 12:35:00,15.04,15.04,15.02,15.03,51200.0,12.4174,12.4174,12.4009,12.4091,51200.0
2010-07-28 12:40:00,15.03,15.05,15.03,15.04,44400.0,12.4091,12.4257,12.4091,12.4174,44400.0
2010-07-28 12:45:00,15.05,15.05,15.04,15.05,22700.0,12.4257,12.4257,12.4174,12.4257,22700.0
2010-07-28 12:50:00,15.05,15.08,15.04,15.07,87900.0,12.4257,12.4504,12.4174,12.4422,87900.0
2010-07-28 12:55:00,15.08,15.11,15.07,15.1,31900.0,12.4504,12.4752,12.4422,12.4669,31900.0
2010-07-28 13:00:00,15.1,15.1,15.07,15.08,58100.0,12.4669,12.4669,12.4422,12.4504,58100.0
2010-07-28 13:05:00,15.07,15.08,15.04,15.06,84500.0,12.4422,12.4504,12.4174,12.4339,84500.0
2010-07-28 13:10:00,15.06,15.08,15.06,15.08,69300.0,12.4339,12.4504,12.4339,12.4504,69300.0
2010-07-28 13:15:00,15.08,15.08,15.07,15.07,13400.0,12.4504,12.4504,12.4422,12.4422,13400.0
2010-07-28 13:20:00,15.07,15.08,15.03,15.04,169000.0,12.4422,12.4504,12.4091,12.4174,169000.0
2010-07-28 13:25:00,15.05,15.05,15.03,15.04,66500.0,12.4257,12.4257,12.4091,12.4174,66500.0
2010-07-28 13:30:00,15.04,15.05,15.02,15.04,98800.0,12.4174,12.4257,12.4009,12.4174,98800.0
2010-07-28 13:35:00,15.04,15.06,15.03,15.04,83300.0,12.4174,12.4339,12.4091,12.4174,83300.0
2010-07-28 13:40:00,15.03,15.04,15.0,15.02,30100.0,12.4091,12.4174,12.3844,12.4009,30100.0
2010-07-28 13:45:00,15.03,15.03,15.0,15.01,104200.0,12.4091,12.4091,12.3844,12.3926,104200.0
2010-07-28 13:50:00,15.02,15.02,14.99,15.0,126400.0,12.4009,12.4009,12.3761,12.3844,126400.0
2010-07-28 13:55:00,15.0,15.02,15.0,15.02,65400.0,12.3844,12.4009,12.3844,12.4009,65400.0
2010-07-28 14:00:00,15.01,15.02,14.98,15.01,129600.0,12.3926,12.4009,12.3679,12.3926,129600.0
2010-07-28 14:05:00,15.01,15.04,15.01,15.02,132600.0,12.3926,12.4174,12.3926,12.4009,132600.0
2010-07-28 14:10:00,15.02,15.03,15.01,15.01,28400.0,12.4009,12.4091,12.3926,12.3926,28400.0
2010-07-28 14:15:00,15.01,15.02,14.97,14.97,90500.0,12.3926,12.4009,12.3596,12.3596,90500.0
2010-07-28 14:20:00,14.98,14.98,14.95,14.98,84100.0,12.3679,12.3679,12.3431,12.3679,84100.0
2010-07-28 14:25:00,14.98,15.0,14.95,15.0,51700.0,12.3679,12.3844,12.3431,12.3844,51700.0
2010-07-28 14:30:00,15.0,15.01,14.99,15.01,43000.0,12.3844,12.3926,12.3761,12.3926,43000.0
2010-07-28 14:35:00,15.01,15.02,14.98,14.99,57200.0,12.3926,12.4009,12.3679,12.3761,57200.0
2010-07-28 14:40:00,14.99,14.99,14.96,14.96,33200.0,12.3761,12.3761,12.3514,12.3514,33200.0
2010-07-28 14:45:00,14.96,14.97,14.93,14.94,138600.0,12.3514,12.3596,12.3266,12.3348,138600.0
2010-07-28 14:50:00,14.95,15.0,14.95,15.0,498600.0,12.3431,12.3844,12.3431,12.3844,498600.0
2010-07-28 14:55:00,14.99,15.01,14.99,15.01,91600.0,12.3761,12.3926,12.3761,12.3926,91600.0
2010-07-28 15:00:00,15.0,15.02,14.97,14.98,108900.0,12.3844,12.4009,12.3596,12.3679,108900.0
2010-07-28 15:05:00,14.98,15.0,14.96,14.98,98500.0,12.3679,12.3844,12.3514,12.3679,98500.0
2010-07-28 15:10:00,14.98,14.98,14.94,14.94,181700.0,12.3679,12.3679,12.3348,12.3348,181700.0
2010-07-28 15:15:00,14.95,14.97,14.94,14.94,91600.0,12.3431,12.3596,12.3348,12.3348,91600.0
2010-07-28 15:20:00,14.94,14.99,14.94,14.98,65700.0,12.3348,12.3761,12.3348,12.3679,65700.0
2010-07-28 15:25:00,14.98,15.0,14.97,15.0,99500.0,12.3679,12.3844,12.3596,12.3844,99500.0
2010-07-28 15:30:00,14.99,15.03,14.99,15.03,139600.0,12.3761,12.4091,12.3761,12.4091,139600.0
2010-07-28 15:35:00,15.03,15.03,15.0,15.0,120300.0,12.4091,12.4091,12.3844,12.3844,120300.0
2010-07-28 15:40:00,15.0,15.03,14.99,15.03,115500.0,12.3844,12.4091,12.3761,12.4091,115500.0
2010-07-28 15:45:00,15.02,15.03,14.99,14.99,324800.0,12.4009,12.4091,12.3761,12.3761,324800.0
2010-07-28 15:50:00,15.0,15.0,14.97,14.99,220300.0,12.3844,12.3844,12.3596,12.3761,220300.0
2010-07-28 15:55:00,14.98,15.01,14.97,14.98,644700.0,12.3679,12.3926,12.3596,12.3679,644700.0
2010-07-29 09:30:00,15.11,15.2,15.07,15.16,158800.0,12.4752,12.5495,12.4422,12.5165,158800.0
2010-07-29 09:35:00,15.16,15.29,15.15,15.27,221600.0,12.5165,12.6238,12.5082,12.6073,221600.0
2010-07-29 09:40:00,15.27,15.29,15.23,15.23,84900.0,12.6073,12.6238,12.5743,12.5743,84900.0
2010-07-29 09:45:00,15.24,15.24,15.19,15.21,59300.0,12.5825,12.5825,12.5412,12.5578,59300.0
2010-07-29 09:50:00,15.21,15.21,15.16,15.19,52100.0,12.5578,12.5578,12.5165,12.5412,52100.0
2010-07-29 09:55:00,15.2,15.25,15.19,15.25,79200.0,12.5495,12.5908,12.5412,12.5908,79200.0
2010-07-29 10:00:00,15.25,15.26,15.21,15.26,117200.0,12.5908,12.599,12.5578,12.599,117200.0
2010-07-29 10:05:00,15.25,15.25,15.16,15.17,65500.0,12.5908,12.5908,12.5165,12.5247,65500.0
2010-07-29 10:10:00,15.18,15.19,15.15,15.15,71200.0,12.533,12.5412,12.5082,12.5082,71200.0
2010-07-29 10:15:00,15.14,15.15,15.13,15.15,40200.0,12.5,12.5082,12.4917,12.5082,40200.0
2010-07-29 10:20:00,15.15,15.15,15.1,15.13,370500.0,12.5082,12.5082,12.4669,12.4917,370500.0
2010-07-29 10:25:00,15.13,15.14,15.1,15.14,48300.0,12.4917,12.5,12.4669,12.5,48300.0
2010-07-29 10:30:00,15.14,15.15,15.1,15.15,55700.0,12.5,12.5082,12.4669,12.5082,55700.0
2010-07-29 10:35:00,15.15,15.15,15.14,15.15,44700.0,12.5082,12.5082,12.5,12.5082,44700.0
2010-07-29 10:40:00,15.15,15.15,15.11,15.12,56700.0,12.5082,12.5082,12.4752,12.4835,56700.0
2010-07-29 10:45:00,15.12,15.15,15.11,15.14,54000.0,12.4835,12.5082,12.4752,12.5,54000.0
2010-07-29 10:50:00,15.15,15.18,15.13,15.16,119700.0,12.5082,12.533,12.4917,12.5165,119700.0
2010-07-29 10:55:00,15.15,15.17,15.14,15.15,46500.0,12.5082,12.5247,12.5,12.5082,46500.0
2010-07-29 11:00:00,15.15,15.15,15.14,15.15,40200.0,12.5082,12.5082,12.5,12.5082,40200.0
2010-07-29 11:05:00,15.15,15.15,15.09,15.1,35000.0,12.5082,12.5082,12.4587,12.4669,35000.0
2010-07-29 11:10:00,15.1,15.11,15.08,15.1,33400.0,12.4669,12.4752,12.4504,12.4669,33400.0
2010-07-29 11:15:00,15.1,15.1,15.04,15.04,41200.0,12.4669,12.4669,12.4174,12.4174,41200.0
2010-07-29 11:20:00,15.05,15.05,15.02,15.05,111500.0,12.4257,12.4257,12.4009,12.4257,111500.0
2010-07-29 11:25:00,15.05,15.05,14.99,14.99,70100.0,12.4257,12.4257,12.3761,12.3761,70100.0
2010-07-29 11:30:00,14.99,15.0,14.94,14.98,126100.0,12.3761,12.3844,12.3348,12.3679,126100.0
2010-07-29 11:35:00,14.98,15.01,14.96,15.0,115000.0,12.3679,12.3926,12.3514,12.3844,115000.0
2010-07-29 11:40:00,15.0,15.01,14.98,15.0,66200.0,12.3844,12.3926,12.3679,12.3844,66200.0
2010-07-29 11:45:00,14.99,15.01,14.97,14.99,62000.0,12.3761,12.3926,12.3596,12.3761,62000.0
2010-07-29 11:50:00,14.98,15.01,14.98,14.98,71000.0,12.3679,12.3926,12.3679,12.3679,71000.0
2010-07-29 11:55:00,14.99,14.99,14.95,14.97,68200.0,12.3761,12.3761,12.3431,12.3596,68200.0
2010-07-29 12:00:00,14.96,14.97,14.91,14.94,81700.0,12.3514,12.3596,12.3101,12.3348,81700.0
2010-07-29 12:05:00,14.93,14.96,14.91,14.96,64800.0,12.3266,12.3514,12.3101,12.3514,64800.0
2010-07-29 12:10:00,14.96,14.99,14.95,14.99,69200.0,12.3514,12.3761,12.3431,12.3761,69200.0
2010-07-29 12:15:00,14.99,15.0,14.98,15.0,28500.0,12.3761,12.3844,12.3679,12.3844,28500.0
2010-07-29 12:20:00,15.0,15.0,14.98,14.99,56200.0,12.3844,12.3844,12.3679,12.3761,56200.0
2010-07-29 12:25:00,14.99,14.99,14.95,14.99,75000.0,12.3761,12.3761,12.3431,12.3761,75000.0
2010-07-29 12:30:00,14.99,14.99,14.97,14.98,33800.0,12.3761,12.3761,12.3596,12.3679,33800.0
2010-07-29 12:35:00,14.98,14.98,14.93,14.93,54000.0,12.3679,12.3679,12.3266,12.3266,54000.0
2010-07-29 12:40:00,14.93,14.95,14.91,14.95,44100.0,12.3266,12.3431,12.3101,12.3431,44100.0
2010-07-29 12:45:00,14.95,14.95,14.91,14.91,34500.0,12.3431,12.3431,12.3101,12.3101,34500.0
2010-07-29 12:50:00,14.92,14.99,14.92,14.97,93800.0,12.3183,12.3761,12.3183,12.3596,93800.0
2010-07-29 12:55:00,14.96,14.99,14.95,14.98,44600.0,12.3514,12.3761,12.3431,12.3679,44600.0
2010-07-29 13:00:00,14.98,15.0,14.97,15.0,46100.0,12.3679,12.3844,12.3596,12.3844,46100.0
2010-07-29 13:05:00,15.0,15.03,14.99,15.01,31000.0,12.3844,12.4091,12.3761,12.3926,31000.0
2010-07-29 13:10:00,15.02,15.02,14.97,15.01,101400.0,12.4009,12.4009,12.3596,12.3926,101400.0
2010-07-29 13:15:00,15.01,15.01,14.98,15.0,31100.0,12.3926,12.3926,12.3679,12.3844,31100.0
2010-07-29 13:20:00,14.99,15.01,14.97,14.98,37100.0,12.3761,12.3926,12.3596,12.3679,37100.0
2010-07-29 13:25:00,14.97,15.01,14.97,15.01,46400.0,12.3596,12.3926,12.3596,12.3926,46400.0
2010-07-29 13:30:00,15.01,15.06,15.01,15.01,108600.0,12.3926,12.4339,12.3926,12.3926,108600.0
2010-07-29 13:35:00,15.01,15.06,15.01,15.04,47100.0,12.3926,12.4339,12.3926,12.4174,47100.0
2010-07-29 13:40:00,15.03,15.04,15.02,15.04,27800.0,12.4091,12.4174,12.4009,12.4174,27800.0
2010-07-29 13:45:00,15.04,15.09,15.04,15.08,168600.0,12.4174,12.4587,12.4174,12.4504,168600.0
2010-07-29 13:50:00,15.08,15.08,15.04,15.06,98800.0,12.4504,12.4504,12.4174,12.4339,98800.0
2010-07-29 13:55:00,15.07,15.09,15.06,15.09,43300.0,12.4422,12.4587,12.4339,12.4587,43300.0
2010-07-29 14:00:00,15.09,15.1,15.06,15.06,56400.0,12.4587,12.4669,12.4339,12.4339,56400.0
2010-07-29 14:05:00,15.06,15.06,15.04,15.05,56700.0,12.4339,12.4339,12.4174,12.4257,56700.0
2010-07-29 14:10:00,15.05,15.1,15.04,15.1,54500.0,12.4257,12.4669,12.4174,12.4669,54500.0
2010-07-29 14:15:00,15.1,15.1,15.07,15.08,47400.0,12.4669,12.4669,12.4422,12.4504,47400.0
2010-07-29 14:20:00,15.08,15.11,15.08,15.11,88500.0,12.4504,12.4752,12.4504,12.4752,88500.0
2010-07-29 14:25:00,15.11,15.14,15.09,15.14,133500.0,12.4752,12.5,12.4587,12.5,133500.0
2010-07-29 14:30:00,15.13,15.15,15.08,15.08,84900.0,12.4917,12.5082,12.4504,12.4504,84900.0
2010-07-29 14:35:00,15.08,15.12,15.08,15.11,84300.0,12.4504,12.4835,12.4504,12.4752,84300.0
2010-07-29 14:40:00,15.12,15.12,15.11,15.11,67700.0,12.4835,12.4835,12.4752,12.4752,67700.0
2010-07-29 14:45:00,15.11,15.15,15.11,15.14,74700.0,12.4752,12.5082,12.4752,12.5,74700.0
2010-07-29 14:50:00,15.14,15.16,15.12,15.13,38700.0,12.5,12.5165,12.4835,12.4917,38700.0
2010-07-29 14:55:00,15.12,15.14,15.1,15.12,69600.0,12.4835,12.5,12.4669,12.4835,69600.0
2010-07-29 15:00:00,15.11,15.11,15.07,15.07,199100.0,12.4752,12.4752,12.4422,12.4422,199100.0
2010-07-29 15:05:00,15.07,15.1,15.07,15.08,120000.0,12.4422,12.4669,12.4422,12.4504,120000.0
2010-07-29 15:10:00,15.08,15.14,15.07,15.12,82800.0,12.4504,12.5,12.4422,12.4835,82800.0
2010-07-29 15:15:00,15.13,15.15,15.11,15.13,66200.0,12.4917,12.5082,12.4752,12.4917,66200.0
2010-07-29 15:20:00,15.13,15.15,15.12,15.15,38900.0,12.4917,12.5082,12.4835,12.5082,38900.0
2010-07-29 15:25:00,15.15,15.16,15.13,15.16,81300.0,12.5082,12.5165,12.4917,12.5165,81300.0
2010-07-29 15:30:00,15.16,15.16,15.07,15.09,115100.0,12.5165,12.5165,12.4422,12.4587,115100.0
2010-07-29 15:35:00,15.09,15.1,15.07,15.07,167100.0,12.4587,12.4669,12.4422,12.4422,167100.0
2010-07-29 15:40:00,15.07,15.08,15.04,15.07,194900.0,12.4422,12.4504,12.4174,12.4422,194900.0
2010-07-29 15:45:00,15.07,15.07,15.02,15.05,192400.0,12.4422,12.4422,12.4009,12.4257,192400.0
2010-07-29 15:50:00,15.04,15.05,15.02,15.02,127500.0,12.4174,12.4257,12.4009,12.4009,127500.0
2010-07-29 15:55:00,15.03,15.06,15.02,15.03,268600.0,12.4091,12.4339,12.4009,12.4091,268600.0
2010-07-30 09:30:00,14.95,14.96,14.81,14.94,172500.0,12.3431,12.3514,12.2275,12.3348,172500.0
2010-07-30 09:35:00,14.94,14.94,14.89,14.91,43100.0,12.3348,12.3348,12.2936,12.3101,43100.0
2010-07-30 09:40:00,14.9,15.0,14.88,14.95,85700.0,12.3018,12.3844,12.2853,12.3431,85700.0
2010-07-30 09:45:00,14.96,15.01,14.93,14.96,88200.0,12.3514,12.3926,12.3266,12.3514,88200.0
2010-07-30 09:50:00,14.96,14.97,14.94,14.94,26000.0,12.3514,12.3596,12.3348,12.3348,26000.0
2010-07-30 09:55:00,14.95,15.01,14.9,14.9,103400.0,12.3431,12.3926,12.3018,12.3018,103400.0
2010-07-30 10:00:00,14.91,15.02,14.91,15.02,67100.0,12.3101,12.4009,12.3101,12.4009,67100.0
2010-07-30 10:05:00,15.02,15.05,14.94,14.95,112600.0,12.4009,12.4257,12.3348,12.3431,112600.0
2010-07-30 10:10:00,14.95,14.95,14.92,14.95,52600.0,12.3431,12.3431,12.3183,12.3431,52600.0
2010-07-30 10:15:00,14.96,15.0,14.96,14.99,117900.0,12.3514,12.3844,12.3514,12.3761,117900.0
2010-07-30 10:20:00,14.99,15.01,14.98,14.98,169100.0,12.3761,12.3926,12.3679,12.3679,169100.0
2010-07-30 10:25:00,14.98,15.02,14.98,15.02,130400.0,12.3679,12.4009,12.3679,12.4009,130400.0
2010-07-30 10:30:00,15.02,15.08,15.01,15.03,276400.0,12.4009,12.4504,12.3926,12.4091,276400.0
2010-07-30 10:35:00,15.02,15.03,14.98,14.99,86400.0,12.4009,12.4091,12.3679,12.3761,86400.0
2010-07-30 10:40:00,14.99,15.02,14.99,15.01,61300.0,12.3761,12.4009,12.3761,12.3926,61300.0
2010-07-30 10:45:00,15.02,15.04,15.0,15.0,85200.0,12.4009,12.4174,12.3844,12.3844,85200.0
2010-07-30 10:50:00,15.01,15.02,14.96,14.96,42700.0,12.3926,12.4009,12.3514,12.3514,42700.0
2010-07-30 10:55:00,14.97,15.0,14.96,14.97,41200.0,12.3596,12.3844,12.3514,12.3596,41200.0
2010-07-30 11:00:00,14.97,15.0,14.95,14.98,28500.0,12.3596,12.3844,12.3431,12.3679,28500.0
2010-07-30 11:05:00,14.99,15.0,14.98,15.0,16000.0,12.3761,12.3844,12.3679,12.3844,16000.0
2010-07-30 11:10:00,15.0,15.0,14.96,14.98,50300.0,12.3844,12.3844,12.3514,12.3679,50300.0
2010-07-30 11:15:00,14.99,14.99,14.95,14.97,51700.0,12.3761,12.3761,12.3431,12.3596,51700.0
2010-07-30 11:20:00,14.97,14.98,14.95,14.96,68600.0,12.3596,12.3679,12.3431,12.3514,68600.0
2010-07-30 11:25:00,14.96,14.97,14.95,14.95,36100.0,12.3514,12.3596,12.3431,12.3431,36100.0
2010-07-30 11:30:00,14.95,14.98,14.92,14.93,80000.0,12.3431,12.3679,12.3183,12.3266,80000.0
2010-07-30 11:35:00,14.93,14.95,14.9,14.93,119800.0,12.3266,12.3431,12.3018,12.3266,119800.0
2010-07-30 11:40:00,14.92,14.94,14.9,14.9,39400.0,12.3183,12.3348,12.3018,12.3018,39400.0
2010-07-30 11:45:00,14.9,14.9,14.87,14.87,79700.0,12.3018,12.3018,12.277,12.277,79700.0
2010-07-30 11:50:00,14.87,14.9,14.87,14.89,79600.0,12.277,12.3018,12.277,12.2936,79600.0
2010-07-30 11:55:00,14.89,14.89,14.88,14.89,12900.0,12.2936,12.2936,12.2853,12.2936,12900.0
2010-07-30 12:00:00,14.89,14.91,14.88,14.89,59100.0,12.2936,12.3101,12.2853,12.2936,59100.0
2010-07-30 12:05:00,14.89,14.9,14.88,14.89,18800.0,12.2936,12.3018,12.2853,12.2936,18800.0
2010-07-30 12:10:00,14.89,14.89,14.85,14.86,57000.0,12.2936,12.2936,12.2605,12.2688,57000.0
2010-07-30 12:15:00,14.86,14.87,14.84,14.85,48100.0,12.2688,12.277,12.2523,12.2605,48100.0
2010-07-30 12:20:00,14.85,14.85,14.84,14.85,26600.0,12.2605,12.2605,12.2523,12.2605,26600.0
2010-07-30 12:25:00,14.84,14.86,14.84,14.86,14200.0,12.2523,12.2688,12.2523,12.2688,14200.0
2010-07-30 12:30:00,14.85,14.86,14.82,14.82,54500.0,12.2605,12.2688,12.2358,12.2358,54500.0
2010-07-30 12:35:00,14.82,14.84,14.82,14.84,77400.0,12.2358,12.2523,12.2358,12.2523,77400.0
2010-07-30 12:40:00,14.84,14.9,14.83,14.9,156900.0,12.2523,12.3018,12.244,12.3018,156900.0
2010-07-30 12:45:00,14.9,14.92,14.89,14.9,90800.0,12.3018,12.3183,12.2936,12.3018,90800.0
2010-07-30 12:50:00,14.9,14.91,14.88,14.89,53500.0,12.3018,12.3101,12.2853,12.2936,53500.0
2010-07-30 12:55:00,14.89,14.9,14.87,14.87,91000.0,12.2936,12.3018,12.277,12.277,91000.0
2010-07-30 13:00:00,14.88,14.9,14.87,14.9,16300.0,12.2853,12.3018,12.277,12.3018,16300.0
2010-07-30 13:05:00,14.89,14.9,14.89,14.89,22700.0,12.2936,12.3018,12.2936,12.2936,22700.0
2010-07-30 13:10:00,14.89,14.89,14.85,14.86,52000.0,12.2936,12.2936,12.2605,12.2688,52000.0
2010-07-30 13:15:00,14.85,14.87,14.82,14.83,37100.0,12.2605,12.277,12.2358,12.244,37100.0
2010-07-30 13:20:00,14.83,14.85,14.8,14.81,83000.0,12.244,12.2605,12.2193,12.2275,83000.0
2010-07-30 13:25:00,14.81,14.83,14.81,14.83,47900.0,12.2275,12.244,12.2275,12.244,47900.0
2010-07-30 13:30:00,14.83,14.83,14.81,14.82,45100.0,12.244,12.244,12.2275,12.2358,45100.0
2010-07-30 13:35:00,14.82,14.82,14.78,14.79,60600.0,12.2358,12.2358,12.2027,12.211,60600.0
2010-07-30 13:40:00,14.8,14.81,14.79,14.79,78700.0,12.2193,12.2275,12.211,12.211,78700.0
2010-07-30 13:45:00,14.79,14.82,14.78,14.81,14000.0,12.211,12.2358,12.2027,12.2275,14000.0
2010-07-30 13:50:00,14.81,14.82,14.79,14.79,44200.0,12.2275,12.2358,12.211,12.211,44200.0
2010-07-30 13:55:00,14.79,14.79,14.74,14.75,171500.0,12.211,12.211,12.1697,12.178,171500.0
2010-07-30 14:00:00,14.75,14.78,14.75,14.75,110300.0,12.178,12.2027,12.178,12.178,110300.0
2010-07-30 14:05:00,14.76,14.78,14.75,14.78,13400.0,12.1862,12.2027,12.178,12.2027,13400.0
2010-07-30 14:10:00,14.78,14.82,14.78,14.81,59200.0,12.2027,12.2358,12.2027,12.2275,59200.0
2010-07-30 14:15:00,14.81,14.84,14.8,14.82,32300.0,12.2275,12.2523,12.2193,12.2358,32300.0
2010-07-30 14:20:00,14.83,14.84,14.82,14.84,21900.0,12.244,12.2523,12.2358,12.2523,21900.0
2010-07-30 14:25:00,14.84,14.85,14.82,14.82,68700.0,12.2523,12.2605,12.2358,12.2358,68700.0
2010-07-30 14:30:00,14.83,14.83,14.8,14.81,39800.0,12.244,12.244,12.2193,12.2275,39800.0
2010-07-30 14:35:00,14.8,14.82,14.79,14.79,71200.0,12.2193,12.2358,12.211,12.211,71200.0
2010-07-30 14:40:00,14.79,14.85,14.79,14.85,177300.0,12.211,12.2605,12.211,12.2605,177300.0
2010-07-30 14:45:00,14.85,14.87,14.84,14.85,217800.0,12.2605,12.277,12.2523,12.2605,217800.0
2010-07-30 14:50:00,14.84,14.85,14.82,14.82,90900.0,12.2523,12.2605,12.2358,12.2358,90900.0
2010-07-30 14:55:00,14.82,14.83,14.78,14.79,97600.0,12.2358,12.244,12.2027,12.211,97600.0
2010-07-30 15:00:00,14.79,14.83,14.79,14.82,44400.0,12.211,12.244,12.211,12.2358,44400.0
2010-07-30 15:05:00,14.81,14.86,14.81,14.86,78800.0,12.2275,12.2688,12.2275,12.2688,78800.0
2010-07-30 15:10:00,14.87,14.88,14.86,14.87,75700.0,12.277,12.2853,12.2688,12.277,75700.0
2010-07-30 15:15:00,14.87,14.9,14.87,14.9,63600.0,12.277,12.3018,12.277,12.3018,63600.0
2010-07-30 15:20:00,14.89,14.93,14.89,14.91,158300.0,12.2936,12.3266,12.2936,12.3101,158300.0
2010-07-30 15:25:00,14.92,14.92,14.86,14.89,175800.0,12.3183,12.3183,12.2688,12.2936,175800.0
2010-07-30 15:30:00,14.89,14.9,14.87,14.88,133300.0,12.2936,12.3018,12.277,12.2853,133300.0
2010-07-30 15:35:00,14.89,14.89,14.83,14.83,137200.0,12.2936,12.2936,12.244,12.244,137200.0
2010-07-30 15:40:00,14.83,14.87,14.83,14.84,174200.0,12.244,12.277,12.244,12.2523,174200.0
2010-07-30 15:45:00,14.84,14.86,14.81,14.81,332400.0,12.2523,12.2688,12.2275,12.2275,332400.0
2010-07-30 15:50:00,14.81,14.84,14.81,14.84,175900.0,12.2275,12.2523,12.2275,12.2523,175900.0
2010-07-30 15:55:00,14.84,14.85,14.79,14.79,485000.0,12.2523,12.2605,12.211,12.211,485000.0
2010-08-02 09:30:00,14.92,14.99,14.83,14.83,231700.0,12.3183,12.3761,12.244,12.244,231700.0
2010-08-02 09:35:00,14.84,14.84,14.73,14.75,169100.0,12.2523,12.2523,12.1615,12.178,169100.0
2010-08-02 09:40:00,14.76,14.76,14.67,14.71,247600.0,12.1862,12.1862,12.1119,12.1449,247600.0
2010-08-02 09:45:00,14.7,14.74,14.7,14.73,124500.0,12.1367,12.1697,12.1367,12.1615,124500.0
2010-08-02 09:50:00,14.73,14.76,14.73,14.73,99600.0,12.1615,12.1862,12.1615,12.1615,99600.0
2010-08-02 09:55:00,14.73,14.74,14.69,14.72,115200.0,12.1615,12.1697,12.1284,12.1532,115200.0
2010-08-02 10:00:00,14.72,14.88,14.72,14.88,416600.0,12.1532,12.2853,12.1532,12.2853,416600.0
2010-08-02 10:05:00,14.88,14.93,14.87,14.91,317500.0,12.2853,12.3266,12.277,12.3101,317500.0
2010-08-02 10:10:00,14.91,15.01,14.91,14.99,288100.0,12.3101,12.3926,12.3101,12.3761,288100.0
2010-08-02 10:15:00,14.99,15.0,14.96,14.96,99900.0,12.3761,12.3844,12.3514,12.3514,99900.0
2010-08-02 10:20:00,14.97,14.99,14.96,14.98,129100.0,12.3596,12.3761,12.3514,12.3679,129100.0
2010-08-02 10:25:00,14.98,14.99,14.97,14.98,202700.0,12.3679,12.3761,12.3596,12.3679,202700.0
2010-08-02 10:30:00,14.98,14.99,14.97,14.98,146300.0,12.3679,12.3761,12.3596,12.3679,146300.0
2010-08-02 10:35:00,14.98,14.99,14.96,14.98,282300.0,12.3679,12.3761,12.3514,12.3679,282300.0
2010-08-02 10:40:00,14.98,14.99,14.96,14.96,276200.0,12.3679,12.3761,12.3514,12.3514,276200.0
2010-08-02 10:45:00,14.96,14.97,14.96,14.96,89800.0,12.3514,12.3596,12.3514,12.3514,89800.0
2010-08-02 10:50:00,14.97,14.97,14.96,14.96,92300.0,12.3596,12.3596,12.3514,12.3514,92300.0
2010-08-02 10:55:00,14.96,14.98,14.94,14.97,193600.0,12.3514,12.3679,12.3348,12.3596,193600.0
2010-08-02 11:00:00,14.98,14.98,14.97,14.97,108700.0,12.3679,12.3679,12.3596,12.3596,108700.0
2010-08-02 11:05:00,14.98,14.98,14.95,14.96,149100.0,12.3679,12.3679,12.3431,12.3514,149100.0
2010-08-02 11:10:00,14.97,14.97,14.96,14.96,25700.0,12.3596,12.3596,12.3514,12.3514,25700.0
2010-08-02 11:15:00,14.96,14.97,14.94,14.95,126800.0,12.3514,12.3596,12.3348,12.3431,126800.0
2010-08-02 11:20:00,14.95,14.96,14.95,14.95,19300.0,12.3431,12.3514,12.3431,12.3431,19300.0
2010-08-02 11:25:00,14.95,14.96,14.95,14.96,36600.0,12.3431,12.3514,12.3431,12.3514,36600.0
2010-08-02 11:30:00,14.95,14.97,14.93,14.96,148700.0,12.3431,12.3596,12.3266,12.3514,148700.0
2010-08-02 11:35:00,14.97,14.98,14.96,14.96,61000.0,12.3596,12.3679,12.3514,12.3514,61000.0
2010-08-02 11:40:00,14.96,14.97,14.96,14.97,19200.0,12.3514,12.3596,12.3514,12.3596,19200.0
2010-08-02 11:45:00,14.97,14.98,14.96,14.96,92100.0,12.3596,12.3679,12.3514,12.3514,92100.0
2010-08-02 11:50:00,14.96,14.98,14.96,14.98,62900.0,12.3514,12.3679,12.3514,12.3679,62900.0
2010-08-02 11:55:00,14.98,14.98,14.97,14.98,120200.0,12.3679,12.3679,12.3596,12.3679,120200.0
2010-08-02 12:00:00,14.98,14.99,14.94,14.95,132100.0,12.3679,12.3761,12.3348,12.3431,132100.0
2010-08-02 12:05:00,14.95,14.95,14.94,14.94,17500.0,12.3431,12.3431,12.3348,12.3348,17500.0
2010-08-02 12:10:00,14.94,14.95,14.94,14.94,35500.0,12.3348,12.3431,12.3348,12.3348,35500.0
2010-08-02 12:15:00,14.94,14.95,14.94,14.95,37500.0,12.3348,12.3431,12.3348,12.3431,37500.0
2010-08-02 12:20:00,14.95,14.95,14.94,14.95,41000.0,12.3431,12.3431,12.3348,12.3431,41000.0
2010-08-02 12:25:00,14.94,14.95,14.94,14.95,26200.0,12.3348,12.3431,12.3348,12.3431,26200.0
2010-08-02 12:30:00,14.94,14.95,14.92,14.92,56700.0,12.3348,12.3431,12.3183,12.3183,56700.0
2010-08-02 12:35:00,14.93,14.93,14.9,14.91,44400.0,12.3266,12.3266,12.3018,12.3101,44400.0
2010-08-02 12:40:00,14.9,14.93,14.9,14.93,53400.0,12.3018,12.3266,12.3018,12.3266,53400.0
2010-08-02 12:45:00,14.92,14.93,14.92,14.92,32300.0,12.3183,12.3266,12.3183,12.3183,32300.0
2010-08-02 12:50:00,14.93,14.94,14.91,14.93,104200.0,12.3266,12.3348,12.3101,12.3266,104200.0
2010-08-02 12:55:00,14.93,14.94,14.92,14.93,70100.0,12.3266,12.3348,12.3183,12.3266,70100.0
2010-08-02 13:00:00,14.94,14.94,14.93,14.94,17300.0,12.3348,12.3348,12.3266,12.3348,17300.0
2010-08-02 13:05:00,14.93,14.94,14.93,14.93,48100.0,12.3266,12.3348,12.3266,12.3266,48100.0
2010-08-02 13:10:00,14.93,14.94,14.93,14.94,25200.0,12.3266,12.3348,12.3266,12.3348,25200.0
2010-08-02 13:15:00,14.94,14.94,14.93,14.93,51200.0,12.3348,12.3348,12.3266,12.3266,51200.0
2010-08-02 13:20:00,14.93,14.96,14.93,14.96,60500.0,12.3266,12.3514,12.3266,12.3514,60500.0
2010-08-02 13:25:00,14.95,14.96,14.92,14.93,152500.0,12.3431,12.3514,12.3183,12.3266,152500.0
2010-08-02 13:30:00,14.92,14.92,14.88,14.88,45800.0,12.3183,12.3183,12.2853,12.2853,45800.0
2010-08-02 13:35:00,14.89,14.91,14.88,14.91,69200.0,12.2936,12.3101,12.2853,12.3101,69200.0
2010-08-02 13:40:00,14.91,14.94,14.91,14.93,40600.0,12.3101,12.3348,12.3101,12.3266,40600.0
2010-08-02 13:45:00,14.94,14.94,14.93,14.94,34700.0,12.3348,12.3348,12.3266,12.3348,34700.0
2010-08-02 13:50:00,14.93,14.97,14.93,14.97,58500.0,12.3266,12.3596,12.3266,12.3596,58500.0
2010-08-02 13:55:00,14.97,14.98,14.96,14.98,66200.0,12.3596,12.3679,12.3514,12.3679,66200.0
2010-08-02 14:00:00,14.98,14.98,14.97,14.98,37000.0,12.3679,12.3679,12.3596,12.3679,37000.0
2010-08-02 14:05:00,14.97,14.98,14.97,14.98,32000.0,12.3596,12.3679,12.3596,12.3679,32000.0
2010-08-02 14:10:00,14.98,14.99,14.97,14.98,109400.0,12.3679,12.3761,12.3596,12.3679,109400.0
2010-08-02 14:15:00,14.99,14.99,14.96,14.97,90200.0,12.3761,12.3761,12.3514,12.3596,90200.0
2010-08-02 14:20:00,14.97,14.97,14.96,14.97,25100.0,12.3596,12.3596,12.3514,12.3596,25100.0
2010-08-02 14:25:00,14.97,14.97,14.95,14.96,55400.0,12.3596,12.3596,12.3431,12.3514,55400.0
2010-08-02 14:30:00,14.95,14.96,14.95,14.96,28900.0,12.3431,12.3514,12.3431,12.3514,28900.0
2010-08-02 14:35:00,14.96,14.99,14.96,14.98,226700.0,12.3514,12.3761,12.3514,12.3679,226700.0
2010-08-02 14:40:00,14.97,14.97,14.95,14.96,243200.0,12.3596,12.3596,12.3431,12.3514,243200.0
2010-08-02 14:45:00,14.96,14.96,14.95,14.96,69400.0,12.3514,12.3514,12.3431,12.3514,69400.0
2010-08-02 14:50:00,14.95,14.96,14.95,14.95,32900.0,12.3431,12.3514,12.3431,12.3431,32900.0
2010-08-02 14:55:00,14.95,14.98,14.95,14.97,91400.0,12.3431,12.3679,12.3431,12.3596,91400.0
2010-08-02 15:00:00,14.98,14.98,14.97,14.98,53700.0,12.3679,12.3679,12.3596,12.3679,53700.0
2010-08-02 15:05:00,14.97,14.98,14.96,14.96,91600.0,12.3596,12.3679,12.3514,12.3514,91600.0
2010-08-02 15:10:00,14.96,14.97,14.96,14.97,36500.0,12.3514,12.3596,12.3514,12.3596,36500.0
2010-08-02 15:15:00,14.97,14.98,14.96,14.98,190000.0,12.3596,12.3679,12.3514,12.3679,190000.0
2010-08-02 15:20:00,14.98,15.0,14.98,14.99,209200.0,12.3679,12.3844,12.3679,12.3761,209200.0
2010-08-02 15:25:00,15.0,15.0,14.99,15.0,103200.0,12.3844,12.3844,12.3761,12.3844,103200.0
2010-08-02 15:30:00,14.99,15.0,14.99,14.99,122200.0,12.3761,12.3844,12.3761,12.3761,122200.0
2010-08-02 15:35:00,15.0,15.01,14.99,15.0,285400.0,12.3844,12.3926,12.3761,12.3844,285400.0
2010-08-02 15:40:00,15.0,15.01,14.99,15.0,442800.0,12.3844,12.3926,12.3761,12.3844,442800.0
2010-08-02 15:45:00,15.01,15.02,15.0,15.01,394000.0,12.3926,12.4009,12.3844,12.3926,394000.0
2010-08-02 15:50:00,15.0,15.02,15.0,15.0,462200.0,12.3844,12.4009,12.3844,12.3844,462200.0
2010-08-02 15:55:00,15.01,15.01,14.99,15.0,528100.0,12.3926,12.3926,12.3761,12.3844,528100.0
2010-08-03 09:30:00,14.97,14.97,14.84,14.89,120100.0,12.3596,12.3596,12.2523,12.2936,120100.0
2010-08-03 09:35:00,14.89,14.9,14.83,14.89,52200.0,12.2936,12.3018,12.244,12.2936,52200.0
2010-08-03 09:40:00,14.89,14.93,14.87,14.9,47900.0,12.2936,12.3266,12.277,12.3018,47900.0
2010-08-03 09:45:00,14.9,14.9,14.85,14.87,50000.0,12.3018,12.3018,12.2605,12.277,50000.0
2010-08-03 09:50:00,14.86,14.86,14.85,14.85,40900.0,12.2688,12.2688,12.2605,12.2605,40900.0
2010-08-03 09:55:00,14.85,14.88,14.84,14.86,49400.0,12.2605,12.2853,12.2523,12.2688,49400.0
2010-08-03 10:00:00,14.85,14.85,14.8,14.81,209800.0,12.2605,12.2605,12.2193,12.2275,209800.0
2010-08-03 10:05:00,14.82,14.82,14.75,14.8,402200.0,12.2358,12.2358,12.178,12.2193,402200.0
2010-08-03 10:10:00,14.8,14.8,14.75,14.76,348400.0,12.2193,12.2193,12.178,12.1862,348400.0
2010-08-03 10:15:00,14.76,14.82,14.74,14.8,207100.0,12.1862,12.2358,12.1697,12.2193,207100.0
2010-08-03 10:20:00,14.8,14.82,14.79,14.82,26300.0,12.2193,12.2358,12.211,12.2358,26300.0
2010-08-03 10:25:00,14.82,14.82,14.81,14.81,19000.0,12.2358,12.2358,12.2275,12.2275,19000.0
2010-08-03 10:30:00,14.81,14.83,14.81,14.82,92300.0,12.2275,12.244,12.2275,12.2358,92300.0
2010-08-03 10:35:00,14.82,14.83,14.8,14.81,117600.0,12.2358,12.244,12.2193,12.2275,117600.0
2010-08-03 10:40:00,14.8,14.82,14.8,14.81,62000.0,12.2193,12.2358,12.2193,12.2275,62000.0
2010-08-03 10:45:00,14.81,14.83,14.81,14.82,71500.0,12.2275,12.244,12.2275,12.2358,71500.0
2010-08-03 10:50:00,14.82,14.86,14.82,14.86,64500.0,12.2358,12.2688,12.2358,12.2688,64500.0
2010-08-03 10:55:00,14.85,14.88,14.85,14.88,57300.0,12.2605,12.2853,12.2605,12.2853,57300.0
2010-08-03 11:00:00,14.89,14.89,14.88,14.89,43600.0,12.2936,12.2936,12.2853,12.2936,43600.0
2010-08-03 11:05:00,14.89,14.9,14.89,14.89,62400.0,12.2936,12.3018,12.2936,12.2936,62400.0
2010-08-03 11:10:00,14.89,14.9,14.88,14.89,127000.0,12.2936,12.3018,12.2853,12.2936,127000.0
2010-08-03 11:15:00,14.89,14.9,14.88,14.9,67300.0,12.2936,12.3018,12.2853,12.3018,67300.0
2010-08-03 11:20:00,14.9,14.9,14.88,14.88,117300.0,12.3018,12.3018,12.2853,12.2853,117300.0
2010-08-03 11:25:00,14.87,14.91,14.85,14.9,486800.0,12.277,12.3101,12.2605,12.3018,486800.0
2010-08-03 11:30:00,14.9,14.92,14.88,14.89,101100.0,12.3018,12.3183,12.2853,12.2936,101100.0
2010-08-03 11:35:00,14.89,14.92,14.89,14.92,43400.0,12.2936,12.3183,12.2936,12.3183,43400.0
2010-08-03 11:40:00,14.92,14.95,14.91,14.93,50600.0,12.3183,12.3431,12.3101,12.3266,50600.0
2010-08-03 11:45:00,14.93,14.93,14.9,14.91,54800.0,12.3266,12.3266,12.3018,12.3101,54800.0
2010-08-03 11:50:00,14.91,14.92,14.9,14.9,65400.0,12.3101,12.3183,12.3018,12.3018,65400.0
2010-08-03 11:55:00,14.9,14.91,14.9,14.91,20200.0,12.3018,12.3101,12.3018,12.3101,20200.0
2010-08-03 12:00:00,14.9,14.92,14.9,14.9,52700.0,12.3018,12.3183,12.3018,12.3018,52700.0
2010-08-03 12:05:00,14.9,14.91,14.88,14.89,71300.0,12.3018,12.3101,12.2853,12.2936,71300.0
2010-08-03 12:10:00,14.89,14.89,14.87,14.87,36300.0,12.2936,12.2936,12.277,12.277,36300.0
2010-08-03 12:15:00,14.88,14.89,14.87,14.89,66200.0,12.2853,12.2936,12.277,12.2936,66200.0
2010-08-03 12:20:00,14.89,14.92,14.89,14.92,53800.0,12.2936,12.3183,12.2936,12.3183,53800.0
2010-08-03 12:25:00,14.91,14.92,14.89,14.9,77400.0,12.3101,12.3183,12.2936,12.3018,77400.0
2010-08-03 12:30:00,14.9,14.93,14.9,14.92,65000.0,12.3018,12.3266,12.3018,12.3183,65000.0
2010-08-03 12:35:00,14.91,14.93,14.91,14.93,14300.0,12.3101,12.3266,12.3101,12.3266,14300.0
2010-08-03 12:40:00,14.92,14.93,14.92,14.93,16200.0,12.3183,12.3266,12.3183,12.3266,16200.0
2010-08-03 12:45:00,14.93,14.94,14.92,14.93,40800.0,12.3266,12.3348,12.3183,12.3266,40800.0
2010-08-03 12:50:00,14.93,14.93,14.88,14.89,195100.0,12.3266,12.3266,12.2853,12.2936,195100.0
2010-08-03 12:55:00,14.89,14.91,14.88,14.9,41100.0,12.2936,12.3101,12.2853,12.3018,41100.0
2010-08-03 13:00:00,14.91,14.92,14.88,14.89,70700.0,12.3101,12.3183,12.2853,12.2936,70700.0
2010-08-03 13:05:00,14.88,14.9,14.88,14.9,46600.0,12.2853,12.3018,12.2853,12.3018,46600.0
2010-08-03 13:10:00,14.9,14.92,14.89,14.91,57300.0,12.3018,12.3183,12.2936,12.3101,57300.0
2010-08-03 13:15:00,14.92,14.93,14.91,14.93,102500.0,12.3183,12.3266,12.3101,12.3266,102500.0
2010-08-03 13:20:00,14.93,14.94,14.92,14.93,47100.0,12.3266,12.3348,12.3183,12.3266,47100.0
2010-08-03 13:25:00,14.93,14.95,14.93,14.94,75400.0,12.3266,12.3431,12.3266,12.3348,75400.0
2010-08-03 13:30:00,14.94,14.95,14.93,14.94,103700.0,12.3348,12.3431,12.3266,12.3348,103700.0
2010-08-03 13:35:00,14.94,14.94,14.93,14.94,20600.0,12.3348,12.3348,12.3266,12.3348,20600.0
2010-08-03 13:40:00,14.94,14.94,14.94,14.94,16800.0,12.3348,12.3348,12.3348,12.3348,16800.0
2010-08-03 13:45:00,14.94,14.94,14.93,14.94,20000.0,12.3348,12.3348,12.3266,12.3348,20000.0
2010-08-03 13:50:00,14.94,14.94,14.93,14.93,12300.0,12.3348,12.3348,12.3266,12.3266,12300.0
2010-08-03 13:55:00,14.93,14.95,14.93,14.94,61400.0,12.3266,12.3431,12.3266,12.3348,61400.0
2010-08-03 14:00:00,14.94,14.95,14.94,14.95,14100.0,12.3348,12.3431,12.3348,12.3431,14100.0
2010-08-03 14:05:00,14.95,14.96,14.94,14.96,33300.0,12.3431,12.3514,12.3348,12.3514,33300.0
2010-08-03 14:10:00,14.96,14.96,14.95,14.95,21600.0,12.3514,12.3514,12.3431,12.3431,21600.0
2010-08-03 14:15:00,14.96,14.97,14.95,14.96,29700.0,12.3514,12.3596,12.3431,12.3514,29700.0
2010-08-03 14:20:00,14.95,14.96,14.95,14.95,16500.0,12.3431,12.3514,12.3431,12.3431,16500.0
2010-08-03 14:25:00,14.95,14.96,14.95,14.96,13300.0,12.3431,12.3514,12.3431,12.3514,13300.0
2010-08-03 14:30:00,14.95,14.97,14.95,14.95,60800.0,12.3431,12.3596,12.3431,12.3431,60800.0
2010-08-03 14:35:00,14.95,14.96,14.95,14.95,29400.0,12.3431,12.3514,12.3431,12.3431,29400.0
2010-08-03 14:40:00,14.96,14.96,14.94,14.94,61000.0,12.3514,12.3514,12.3348,12.3348,61000.0
2010-08-03 14:45:00,14.94,14.95,14.92,14.94,173500.0,12.3348,12.3431,12.3183,12.3348,173500.0
2010-08-03 14:50:00,14.94,14.95,14.93,14.93,64200.0,12.3348,12.3431,12.3266,12.3266,64200.0
2010-08-03 14:55:00,14.93,14.94,14.93,14.93,31300.0,12.3266,12.3348,12.3266,12.3266,31300.0
2010-08-03 15:00:00,14.93,14.94,14.91,14.92,81200.0,12.3266,12.3348,12.3101,12.3183,81200.0
2010-08-03 15:05:00,14.92,14.92,14.91,14.92,25800.0,12.3183,12.3183,12.3101,12.3183,25800.0
2010-08-03 15:10:00,14.91,14.92,14.91,14.92,82500.0,12.3101,12.3183,12.3101,12.3183,82500.0
2010-08-03 15:15:00,14.92,14.93,14.91,14.92,99500.0,12.3183,12.3266,12.3101,12.3183,99500.0
2010-08-03 15:20:00,14.92,14.94,14.92,14.93,126000.0,12.3183,12.3348,12.3183,12.3266,126000.0
2010-08-03 15:25:00,14.93,14.94,14.93,14.93,104500.0,12.3266,12.3348,12.3266,12.3266,104500.0
2010-08-03 15:30:00,14.93,14.94,14.9,14.91,302600.0,12.3266,12.3348,12.3018,12.3101,302600.0
2010-08-03 15:35:00,14.91,14.92,14.88,14.89,278500.0,12.3101,12.3183,12.2853,12.2936,278500.0
2010-08-03 15:40:00,14.89,14.9,14.88,14.9,126600.0,12.2936,12.3018,12.2853,12.3018,126600.0
2010-08-03 15:45:00,14.9,14.9,14.85,14.88,464500.0,12.3018,12.3018,12.2605,12.2853,464500.0
2010-08-03 15:50:00,14.88,14.88,14.86,14.87,329400.0,12.2853,12.2853,12.2688,12.277,329400.0
2010-08-03 15:55:00,14.88,14.91,14.87,14.9,742300.0,12.2853,12.3101,12.277,12.3018,742300.0
2010-08-04 09:30:00,14.97,14.97,14.84,14.88,221200.0,12.3596,12.3596,12.2523,12.2853,221200.0
2010-08-04 09:35:00,14.88,14.89,14.83,14.85,185200.0,12.2853,12.2936,12.244,12.2605,185200.0
2010-08-04 09:40:00,14.86,14.88,14.83,14.87,182100.0,12.2688,12.2853,12.244,12.277,182100.0
2010-08-04 09:45:00,14.87,14.93,14.87,14.91,141100.0,12.277,12.3266,12.277,12.3101,141100.0
2010-08-04 09:50:00,14.92,14.93,14.86,14.9,219500.0,12.3183,12.3266,12.2688,12.3018,219500.0
2010-08-04 09:55:00,14.9,14.9,14.88,14.9,119200.0,12.3018,12.3018,12.2853,12.3018,119200.0
2010-08-04 10:00:00,14.9,14.95,14.89,14.91,615400.0,12.3018,12.3431,12.2936,12.3101,615400.0
2010-08-04 10:05:00,14.92,14.96,14.92,14.95,106500.0,12.3183,12.3514,12.3183,12.3431,106500.0
2010-08-04 10:10:00,14.96,14.96,14.93,14.96,73700.0,12.3514,12.3514,12.3266,12.3514,73700.0
2010-08-04 10:15:00,14.96,14.97,14.86,14.86,102700.0,12.3514,12.3596,12.2688,12.2688,102700.0
2010-08-04 10:20:00,14.86,14.9,14.85,14.89,123700.0,12.2688,12.3018,12.2605,12.2936,123700.0
2010-08-04 10:25:00,14.89,14.9,14.88,14.9,50500.0,12.2936,12.3018,12.2853,12.3018,50500.0
2010-08-04 10:30:00,14.9,14.91,14.89,14.91,60600.0,12.3018,12.3101,12.2936,12.3101,60600.0
2010-08-04 10:35:00,14.91,14.93,14.89,14.91,138700.0,12.3101,12.3266,12.2936,12.3101,138700.0
2010-08-04 10:40:00,14.91,14.93,14.89,14.92,50700.0,12.3101,12.3266,12.2936,12.3183,50700.0
2010-08-04 10:45:00,14.92,14.96,14.92,14.96,144700.0,12.3183,12.3514,12.3183,12.3514,144700.0
2010-08-04 10:50:00,14.96,14.96,14.92,14.94,154800.0,12.3514,12.3514,12.3183,12.3348,154800.0
2010-08-04 10:55:00,14.94,14.99,14.93,14.99,116500.0,12.3348,12.3761,12.3266,12.3761,116500.0
2010-08-04 11:00:00,14.98,15.02,14.98,14.99,99900.0,12.3679,12.4009,12.3679,12.3761,99900.0
2010-08-04 11:05:00,14.99,15.12,14.99,15.1,475300.0,12.3761,12.4835,12.3761,12.4669,475300.0
2010-08-04 11:10:00,15.11,15.13,15.08,15.09,220600.0,12.4752,12.4917,12.4504,12.4587,220600.0
2010-08-04 11:15:00,15.09,15.12,15.04,15.05,162400.0,12.4587,12.4835,12.4174,12.4257,162400.0
2010-08-04 11:20:00,15.05,15.09,15.03,15.06,132500.0,12.4257,12.4587,12.4091,12.4339,132500.0
2010-08-04 11:25:00,15.06,15.12,15.06,15.08,120000.0,12.4339,12.4835,12.4339,12.4504,120000.0
2010-08-04 11:30:00,15.08,15.09,15.06,15.08,70400.0,12.4504,12.4587,12.4339,12.4504,70400.0
2010-08-04 11:35:00,15.08,15.1,15.05,15.05,263500.0,12.4504,12.4669,12.4257,12.4257,263500.0
2010-08-04 11:40:00,15.05,15.06,15.03,15.03,82100.0,12.4257,12.4339,12.4091,12.4091,82100.0
2010-08-04 11:45:00,15.03,15.04,15.02,15.03,56500.0,12.4091,12.4174,12.4009,12.4091,56500.0
2010-08-04 11:50:00,15.04,15.09,15.04,15.07,44600.0,12.4174,12.4587,12.4174,12.4422,44600.0
2010-08-04 11:55:00,15.08,15.08,15.03,15.03,62000.0,12.4504,12.4504,12.4091,12.4091,62000.0
2010-08-04 12:00:00,15.03,15.04,15.01,15.02,62900.0,12.4091,12.4174,12.3926,12.4009,62900.0
2010-08-04 12:05:00,15.02,15.03,15.0,15.03,88300.0,12.4009,12.4091,12.3844,12.4091,88300.0
2010-08-04 12:10:00,15.02,15.03,15.01,15.02,79300.0,12.4009,12.4091,12.3926,12.4009,79300.0
2010-08-04 12:15:00,15.02,15.03,15.01,15.03,87600.0,12.4009,12.4091,12.3926,12.4091,87600.0
2010-08-04 12:20:00,15.03,15.08,15.02,15.07,98100.0,12.4091,12.4504,12.4009,12.4422,98100.0
2010-08-04 12:25:00,15.07,15.08,15.06,15.08,33500.0,12.4422,12.4504,12.4339,12.4504,33500.0
2010-08-04 12:30:00,15.08,15.08,15.06,15.08,66500.0,12.4504,12.4504,12.4339,12.4504,66500.0
2010-08-04 12:35:00,15.07,15.08,15.07,15.07,36200.0,12.4422,12.4504,12.4422,12.4422,36200.0
2010-08-04 12:40:00,15.08,15.08,15.07,15.07,42600.0,12.4504,12.4504,12.4422,12.4422,42600.0
2010-08-04 12:45:00,15.07,15.08,15.07,15.08,11900.0,12.4422,12.4504,12.4422,12.4504,11900.0
2010-08-04 12:50:00,15.08,15.08,15.07,15.07,21000.0,12.4504,12.4504,12.4422,12.4422,21000.0
2010-08-04 12:55:00,15.08,15.11,15.07,15.11,60200.0,12.4504,12.4752,12.4422,12.4752,60200.0
2010-08-04 13:00:00,15.1,15.12,15.1,15.11,112200.0,12.4669,12.4835,12.4669,12.4752,112200.0
2010-08-04 13:05:00,15.11,15.12,15.11,15.11,132800.0,12.4752,12.4835,12.4752,12.4752,132800.0
2010-08-04 13:10:00,15.11,15.12,15.1,15.1,51900.0,12.4752,12.4835,12.4669,12.4669,51900.0
2010-08-04 13:15:00,15.11,15.11,15.1,15.1,54300.0,12.4752,12.4752,12.4669,12.4669,54300.0
2010-08-04 13:20:00,15.1,15.14,15.1,15.12,129700.0,12.4669,12.5,12.4669,12.4835,129700.0
2010-08-04 13:25:00,15.13,15.13,15.11,15.11,24500.0,12.4917,12.4917,12.4752,12.4752,24500.0
2010-08-04 13:30:00,15.12,15.14,15.11,15.14,48300.0,12.4835,12.5,12.4752,12.5,48300.0
2010-08-04 13:35:00,15.14,15.14,15.13,15.14,32800.0,12.5,12.5,12.4917,12.5,32800.0
2010-08-04 13:40:00,15.14,15.17,15.14,15.16,231200.0,12.5,12.5247,12.5,12.5165,231200.0
2010-08-04 13:45:00,15.16,15.17,15.16,15.17,21700.0,12.5165,12.5247,12.5165,12.5247,21700.0
2010-08-04 13:50:00,15.17,15.2,15.17,15.19,70000.0,12.5247,12.5495,12.5247,12.5412,70000.0
2010-08-04 13:55:00,15.18,15.19,15.17,15.18,117300.0,12.533,12.5412,12.5247,12.533,117300.0
2010-08-04 14:00:00,15.18,15.22,15.18,15.22,113100.0,12.533,12.566,12.533,12.566,113100.0
2010-08-04 14:05:00,15.22,15.24,15.21,15.24,213300.0,12.566,12.5825,12.5578,12.5825,213300.0
2010-08-04 14:10:00,15.24,15.26,15.21,15.21,218000.0,12.5825,12.599,12.5578,12.5578,218000.0
2010-08-04 14:15:00,15.21,15.28,15.21,15.28,207100.0,12.5578,12.6156,12.5578,12.6156,207100.0
2010-08-04 14:20:00,15.27,15.28,15.25,15.27,309000.0,12.6073,12.6156,12.5908,12.6073,309000.0
2010-08-04 14:25:00,15.27,15.28,15.26,15.26,193600.0,12.6073,12.6156,12.599,12.599,193600.0
2010-08-04 14:30:00,15.26,15.29,15.23,15.24,222400.0,12.599,12.6238,12.5743,12.5825,222400.0
2010-08-04 14:35:00,15.24,15.25,15.22,15.22,28200.0,12.5825,12.5908,12.566,12.566,28200.0
2010-08-04 14:40:00,15.22,15.25,15.22,15.25,61900.0,12.566,12.5908,12.566,12.5908,61900.0
2010-08-04 14:45:00,15.25,15.29,15.24,15.29,122300.0,12.5908,12.6238,12.5825,12.6238,122300.0
2010-08-04 14:50:00,15.28,15.33,15.28,15.31,351300.0,12.6156,12.6568,12.6156,12.6403,351300.0
2010-08-04 14:55:00,15.32,15.37,15.31,15.35,277900.0,12.6486,12.6899,12.6403,12.6733,277900.0
2010-08-04 15:00:00,15.35,15.35,15.31,15.31,327700.0,12.6733,12.6733,12.6403,12.6403,327700.0
2010-08-04 15:05:00,15.31,15.32,15.29,15.29,125900.0,12.6403,12.6486,12.6238,12.6238,125900.0
2010-08-04 15:10:00,15.29,15.3,15.29,15.3,79000.0,12.6238,12.6321,12.6238,12.6321,79000.0
2010-08-04 15:15:00,15.29,15.33,15.29,15.32,104200.0,12.6238,12.6568,12.6238,12.6486,104200.0
2010-08-04 15:20:00,15.32,15.36,15.31,15.35,149200.0,12.6486,12.6816,12.6403,12.6733,149200.0
2010-08-04 15:25:00,15.35,15.4,15.35,15.4,370800.0,12.6733,12.7146,12.6733,12.7146,370800.0
2010-08-04 15:30:00,15.4,15.4,15.38,15.39,216600.0,12.7146,12.7146,12.6981,12.7064,216600.0
2010-08-04 15:35:00,15.38,15.4,15.38,15.4,329200.0,12.6981,12.7146,12.6981,12.7146,329200.0
2010-08-04 15:40:00,15.4,15.4,15.39,15.4,183300.0,12.7146,12.7146,12.7064,12.7146,183300.0
2010-08-04 15:45:00,15.4,15.42,15.4,15.41,231900.0,12.7146,12.7311,12.7146,12.7229,231900.0
2010-08-04 15:50:00,15.42,15.42,15.38,15.38,253100.0,12.7311,12.7311,12.6981,12.6981,253100.0
2010-08-04 15:55:00,15.38,15.39,15.38,15.39,570500.0,12.6981,12.7064,12.6981,12.7064,570500.0
2010-08-05 09:30:00,15.37,15.37,15.27,15.29,148500.0,12.6899,12.6899,12.6073,12.6238,148500.0
2010-08-05 09:35:00,15.3,15.34,15.28,15.3,92700.0,12.6321,12.6651,12.6156,12.6321,92700.0
2010-08-05 09:40:00,15.31,15.31,15.29,15.29,74300.0,12.6403,12.6403,12.6238,12.6238,74300.0
2010-08-05 09:45:00,15.29,15.31,15.29,15.3,43900.0,12.6238,12.6403,12.6238,12.6321,43900.0
2010-08-05 09:50:00,15.3,15.35,15.3,15.35,78600.0,12.6321,12.6733,12.6321,12.6733,78600.0
2010-08-05 09:55:00,15.35,15.36,15.34,15.34,79500.0,12.6733,12.6816,12.6651,12.6651,79500.0
2010-08-05 10:00:00,15.34,15.36,15.32,15.36,178800.0,12.6651,12.6816,12.6486,12.6816,178800.0
2010-08-05 10:05:00,15.36,15.37,15.35,15.35,117300.0,12.6816,12.6899,12.6733,12.6733,117300.0
2010-08-05 10:10:00,15.36,15.36,15.33,15.33,121000.0,12.6816,12.6816,12.6568,12.6568,121000.0
2010-08-05 10:15:00,15.34,15.35,15.33,15.34,283900.0,12.6651,12.6733,12.6568,12.6651,283900.0
2010-08-05 10:20:00,15.33,15.36,15.33,15.35,129800.0,12.6568,12.6816,12.6568,12.6733,129800.0
2010-08-05 10:25:00,15.35,15.36,15.32,15.35,270300.0,12.6733,12.6816,12.6486,12.6733,270300.0
2010-08-05 10:30:00,15.35,15.36,15.33,15.34,218500.0,12.6733,12.6816,12.6568,12.6651,218500.0
2010-08-05 10:35:00,15.34,15.34,15.32,15.32,132700.0,12.6651,12.6651,12.6486,12.6486,132700.0
2010-08-05 10:40:00,15.32,15.34,15.29,15.3,121400.0,12.6486,12.6651,12.6238,12.6321,121400.0
2010-08-05 10:45:00,15.31,15.32,15.29,15.32,177800.0,12.6403,12.6486,12.6238,12.6486,177800.0
2010-08-05 10:50:00,15.32,15.33,15.31,15.33,60200.0,12.6486,12.6568,12.6403,12.6568,60200.0
2010-08-05 10:55:00,15.33,15.33,15.32,15.33,36300.0,12.6568,12.6568,12.6486,12.6568,36300.0
2010-08-05 11:00:00,15.33,15.33,15.32,15.32,52200.0,12.6568,12.6568,12.6486,12.6486,52200.0
2010-08-05 11:05:00,15.33,15.33,15.29,15.3,289500.0,12.6568,12.6568,12.6238,12.6321,289500.0
2010-08-05 11:10:00,15.3,15.32,15.29,15.32,347000.0,12.6321,12.6486,12.6238,12.6486,347000.0
2010-08-05 11:15:00,15.32,15.34,15.31,15.34,268100.0,12.6486,12.6651,12.6403,12.6651,268100.0
2010-08-05 11:20:00,15.34,15.34,15.33,15.34,130800.0,12.6651,12.6651,12.6568,12.6651,130800.0
2010-08-05 11:25:00,15.34,15.35,15.29,15.29,517300.0,12.6651,12.6733,12.6238,12.6238,517300.0
2010-08-05 11:30:00,15.3,15.3,15.27,15.29,212700.0,12.6321,12.6321,12.6073,12.6238,212700.0
2010-08-05 11:35:00,15.28,15.29,15.24,15.27,604500.0,12.6156,12.6238,12.5825,12.6073,604500.0
2010-08-05 11:40:00,15.27,15.29,15.27,15.29,47700.0,12.6073,12.6238,12.6073,12.6238,47700.0
2010-08-05 11:45:00,15.29,15.3,15.28,15.29,80600.0,12.6238,12.6321,12.6156,12.6238,80600.0
2010-08-05 11:50:00,15.3,15.3,15.29,15.3,40500.0,12.6321,12.6321,12.6238,12.6321,40500.0
2010-08-05 11:55:00,15.3,15.31,15.29,15.31,57500.0,12.6321,12.6403,12.6238,12.6403,57500.0
2010-08-05 12:00:00,15.31,15.32,15.3,15.3,84000.0,12.6403,12.6486,12.6321,12.6321,84000.0
2010-08-05 12:05:00,15.31,15.31,15.28,15.28,69600.0,12.6403,12.6403,12.6156,12.6156,69600.0
2010-08-05 12:10:00,15.28,15.29,15.28,15.28,57000.0,12.6156,12.6238,12.6156,12.6156,57000.0
2010-08-05 12:15:00,15.27,15.27,15.26,15.26,67700.0,12.6073,12.6073,12.599,12.599,67700.0
2010-08-05 12:20:00,15.27,15.27,15.26,15.26,57300.0,12.6073,12.6073,12.599,12.599,57300.0
2010-08-05 12:25:00,15.26,15.27,15.26,15.27,29300.0,12.599,12.6073,12.599,12.6073,29300.0
2010-08-05 12:30:00,15.27,15.27,15.26,15.26,32500.0,12.6073,12.6073,12.599,12.599,32500.0
2010-08-05 12:35:00,15.27,15.27,15.25,15.26,69300.0,12.6073,12.6073,12.5908,12.599,69300.0
2010-08-05 12:40:00,15.26,15.29,15.25,15.28,141700.0,12.599,12.6238,12.5908,12.6156,141700.0
2010-08-05 12:45:00,15.29,15.3,15.28,15.3,56200.0,12.6238,12.6321,12.6156,12.6321,56200.0
2010-08-05 12:50:00,15.3,15.3,15.29,15.29,32200.0,12.6321,12.6321,12.6238,12.6238,32200.0
2010-08-05 12:55:00,15.29,15.3,15.29,15.3,18500.0,12.6238,12.6321,12.6238,12.6321,18500.0
2010-08-05 13:00:00,15.3,15.3,15.28,15.28,31200.0,12.6321,12.6321,12.6156,12.6156,31200.0
2010-08-05 13:05:00,15.28,15.29,15.27,15.27,25700.0,12.6156,12.6238,12.6073,12.6073,25700.0
2010-08-05 13:10:00,15.27,15.28,15.26,15.27,24200.0,12.6073,12.6156,12.599,12.6073,24200.0
2010-08-05 13:15:00,15.27,15.27,15.26,15.27,30200.0,12.6073,12.6073,12.599,12.6073,30200.0
2010-08-05 13:20:00,15.27,15.27,15.25,15.26,104300.0,12.6073,12.6073,12.5908,12.599,104300.0
2010-08-05 13:25:00,15.26,15.26,15.25,15.26,55700.0,12.599,12.599,12.5908,12.599,55700.0
2010-08-05 13:30:00,15.25,15.26,15.25,15.26,38800.0,12.5908,12.599,12.5908,12.599,38800.0
2010-08-05 13:35:00,15.26,15.26,15.25,15.26,54300.0,12.599,12.599,12.5908,12.599,54300.0
2010-08-05 13:40:00,15.26,15.29,15.26,15.27,141000.0,12.599,12.6238,12.599,12.6073,141000.0
2010-08-05 13:45:00,15.27,15.28,15.27,15.27,35500.0,12.6073,12.6156,12.6073,12.6073,35500.0
2010-08-05 13:50:00,15.27,15.28,15.27,15.27,60400.0,12.6073,12.6156,12.6073,12.6073,60400.0
2010-08-05 13:55:00,15.28,15.29,15.27,15.29,83400.0,12.6156,12.6238,12.6073,12.6238,83400.0
2010-08-05 14:00:00,15.29,15.3,15.28,15.29,77900.0,12.6238,12.6321,12.6156,12.6238,77900.0
2010-08-05 14:05:00,15.29,15.29,15.27,15.28,107800.0,12.6238,12.6238,12.6073,12.6156,107800.0
2010-08-05 14:10:00,15.28,15.31,15.27,15.31,106800.0,12.6156,12.6403,12.6073,12.6403,106800.0
2010-08-05 14:15:00,15.3,15.34,15.3,15.34,71100.0,12.6321,12.6651,12.6321,12.6651,71100.0
2010-08-05 14:20:00,15.34,15.35,15.34,15.35,41500.0,12.6651,12.6733,12.6651,12.6733,41500.0
2010-08-05 14:25:00,15.35,15.37,15.35,15.37,53800.0,12.6733,12.6899,12.6733,12.6899,53800.0
2010-08-05 14:30:00,15.37,15.37,15.34,15.34,84000.0,12.6899,12.6899,12.6651,12.6651,84000.0
2010-08-05 14:35:00,15.34,15.35,15.34,15.35,34900.0,12.6651,12.6733,12.6651,12.6733,34900.0
2010-08-05 14:40:00,15.35,15.36,15.34,15.35,37900.0,12.6733,12.6816,12.6651,12.6733,37900.0
2010-08-05 14:45:00,15.35,15.37,15.35,15.36,61500.0,12.6733,12.6899,12.6733,12.6816,61500.0
2010-08-05 14:50:00,15.37,15.4,15.36,15.4,122600.0,12.6899,12.7146,12.6816,12.7146,122600.0
2010-08-05 14:55:00,15.4,15.42,15.39,15.41,154800.0,12.7146,12.7311,12.7064,12.7229,154800.0
2010-08-05 15:00:00,15.41,15.43,15.41,15.42,49500.0,12.7229,12.7394,12.7229,12.7311,49500.0
2010-08-05 15:05:00,15.43,15.43,15.42,15.43,48000.0,12.7394,12.7394,12.7311,12.7394,48000.0
2010-08-05 15:10:00,15.43,15.44,15.42,15.43,55700.0,12.7394,12.7477,12.7311,12.7394,55700.0
2010-08-05 15:15:00,15.44,15.45,15.43,15.44,87600.0,12.7477,12.7559,12.7394,12.7477,87600.0
2010-08-05 15:20:00,15.43,15.44,15.43,15.43,36400.0,12.7394,12.7477,12.7394,12.7394,36400.0
2010-08-05 15:25:00,15.44,15.44,15.39,15.4,151000.0,12.7477,12.7477,12.7064,12.7146,151000.0
2010-08-05 15:30:00,15.4,15.4,15.38,15.4,171100.0,12.7146,12.7146,12.6981,12.7146,171100.0
2010-08-05 15:35:00,15.4,15.42,15.39,15.41,201100.0,12.7146,12.7311,12.7064,12.7229,201100.0
2010-08-05 15:40:00,15.4,15.42,15.4,15.41,79100.0,12.7146,12.7311,12.7146,12.7229,79100.0
2010-08-05 15:45:00,15.42,15.42,15.39,15.4,306000.0,12.7311,12.7311,12.7064,12.7146,306000.0
2010-08-05 15:50:00,15.41,15.41,15.4,15.41,99200.0,12.7229,12.7229,12.7146,12.7229,99200.0
2010-08-05 15:55:00,15.41,15.43,15.4,15.42,412600.0,12.7229,12.7394,12.7146,12.7311,412600.0
2010-08-06 09:30:00,15.31,15.36,15.2,15.35,175700.0,12.6403,12.6816,12.5495,12.6733,175700.0
2010-08-06 09:35:00,15.36,15.41,15.3,15.39,172600.0,12.6816,12.7229,12.6321,12.7064,172600.0
2010-08-06 09:40:00,15.39,15.44,15.39,15.4,109700.0,12.7064,12.7477,12.7064,12.7146,109700.0
2010-08-06 09:45:00,15.4,15.45,15.4,15.43,112500.0,12.7146,12.7559,12.7146,12.7394,112500.0
2010-08-06 09:50:00,15.44,15.44,15.37,15.37,115500.0,12.7477,12.7477,12.6899,12.6899,115500.0
2010-08-06 09:55:00,15.38,15.49,15.37,15.48,229200.0,12.6981,12.7889,12.6899,12.7807,229200.0
2010-08-06 10:00:00,15.49,15.49,15.42,15.42,116400.0,12.7889,12.7889,12.7311,12.7311,116400.0
2010-08-06 10:05:00,15.42,15.43,15.38,15.39,302900.0,12.7311,12.7394,12.6981,12.7064,302900.0
2010-08-06 10:10:00,15.39,15.39,15.37,15.38,109200.0,12.7064,12.7064,12.6899,12.6981,109200.0
2010-08-06 10:15:00,15.38,15.4,15.37,15.38,148200.0,12.6981,12.7146,12.6899,12.6981,148200.0
2010-08-06 10:20:00,15.37,15.38,15.29,15.32,190800.0,12.6899,12.6981,12.6238,12.6486,190800.0
2010-08-06 10:25:00,15.32,15.34,15.29,15.33,86800.0,12.6486,12.6651,12.6238,12.6568,86800.0
2010-08-06 10:30:00,15.32,15.35,15.32,15.35,66000.0,12.6486,12.6733,12.6486,12.6733,66000.0
2010-08-06 10:35:00,15.34,15.35,15.29,15.3,145300.0,12.6651,12.6733,12.6238,12.6321,145300.0
2010-08-06 10:40:00,15.3,15.3,15.25,15.27,98100.0,12.6321,12.6321,12.5908,12.6073,98100.0
2010-08-06 10:45:00,15.27,15.28,15.22,15.24,146000.0,12.6073,12.6156,12.566,12.5825,146000.0
2010-08-06 10:50:00,15.24,15.24,15.19,15.2,241000.0,12.5825,12.5825,12.5412,12.5495,241000.0
2010-08-06 10:55:00,15.2,15.23,15.16,15.19,128900.0,12.5495,12.5743,12.5165,12.5412,128900.0
2010-08-06 11:00:00,15.18,15.19,15.15,15.15,93800.0,12.533,12.5412,12.5082,12.5082,93800.0
2010-08-06 11:05:00,15.15,15.16,15.13,15.14,98600.0,12.5082,12.5165,12.4917,12.5,98600.0
2010-08-06 11:10:00,15.14,15.18,15.13,15.17,124300.0,12.5,12.533,12.4917,12.5247,124300.0
2010-08-06 11:15:00,15.17,15.2,15.17,15.18,131100.0,12.5247,12.5495,12.5247,12.533,131100.0
2010-08-06 11:20:00,15.18,15.21,15.17,15.2,264700.0,12.533,12.5578,12.5247,12.5495,264700.0
2010-08-06 11:25:00,15.21,15.22,15.2,15.22,34100.0,12.5578,12.566,12.5495,12.566,34100.0
2010-08-06 11:30:00,15.22,15.22,15.21,15.22,54700.0,12.566,12.566,12.5578,12.566,54700.0
2010-08-06 11:35:00,15.22,15.23,15.21,15.23,63500.0,12.566,12.5743,12.5578,12.5743,63500.0
2010-08-06 11:40:00,15.23,15.24,15.22,15.23,116300.0,12.5743,12.5825,12.566,12.5743,116300.0
2010-08-06 11:45:00,15.24,15.24,15.23,15.24,22300.0,12.5825,12.5825,12.5743,12.5825,22300.0
2010-08-06 11:50:00,15.24,15.25,15.24,15.24,85800.0,12.5825,12.5908,12.5825,12.5825,85800.0
2010-08-06 11:55:00,15.24,15.25,15.23,15.23,98900.0,12.5825,12.5908,12.5743,12.5743,98900.0
2010-08-06 12:00:00,15.24,15.24,15.22,15.22,67800.0,12.5825,12.5825,12.566,12.566,67800.0
2010-08-06 12:05:00,15.22,15.23,15.21,15.21,58100.0,12.566,12.5743,12.5578,12.5578,58100.0
2010-08-06 12:10:00,15.22,15.22,15.21,15.22,19900.0,12.566,12.566,12.5578,12.566,19900.0
2010-08-06 12:15:00,15.22,15.22,15.21,15.21,62600.0,12.566,12.566,12.5578,12.5578,62600.0
2010-08-06 12:20:00,15.22,15.22,15.21,15.22,35000.0,12.566,12.566,12.5578,12.566,35000.0
2010-08-06 12:25:00,15.22,15.22,15.18,15.18,67000.0,12.566,12.566,12.533,12.533,67000.0
2010-08-06 12:30:00,15.18,15.18,15.16,15.16,63600.0,12.533,12.533,12.5165,12.5165,63600.0
2010-08-06 12:35:00,15.16,15.17,15.16,15.17,11600.0,12.5165,12.5247,12.5165,12.5247,11600.0
2010-08-06 12:40:00,15.16,15.17,15.16,15.17,17600.0,12.5165,12.5247,12.5165,12.5247,17600.0
2010-08-06 12:45:00,15.17,15.17,15.16,15.16,28200.0,12.5247,12.5247,12.5165,12.5165,28200.0
2010-08-06 12:50:00,15.16,15.19,15.16,15.18,82900.0,12.5165,12.5412,12.5165,12.533,82900.0
2010-08-06 12:55:00,15.18,15.19,15.16,15.16,123300.0,12.533,12.5412,12.5165,12.5165,123300.0
2010-08-06 13:00:00,15.15,15.2,15.15,15.18,162600.0,12.5082,12.5495,12.5082,12.533,162600.0
2010-08-06 13:05:00,15.18,15.18,15.16,15.16,41800.0,12.533,12.533,12.5165,12.5165,41800.0
2010-08-06 13:10:00,15.17,15.17,15.16,15.16,18600.0,12.5247,12.5247,12.5165,12.5165,18600.0
2010-08-06 13:15:00,15.16,15.17,15.16,15.17,24900.0,12.5165,12.5247,12.5165,12.5247,24900.0
2010-08-06 13:20:00,15.17,15.17,15.15,15.16,58700.0,12.5247,12.5247,12.5082,12.5165,58700.0
2010-08-06 13:25:00,15.15,15.16,15.15,15.16,36900.0,12.5082,12.5165,12.5082,12.5165,36900.0
2010-08-06 13:30:00,15.16,15.18,15.15,15.16,90700.0,12.5165,12.533,12.5082,12.5165,90700.0
2010-08-06 13:35:00,15.16,15.17,15.15,15.15,53400.0,12.5165,12.5247,12.5082,12.5082,53400.0
2010-08-06 13:40:00,15.15,15.16,15.15,15.16,52000.0,12.5082,12.5165,12.5082,12.5165,52000.0
2010-08-06 13:45:00,15.16,15.2,15.15,15.2,92700.0,12.5165,12.5495,12.5082,12.5495,92700.0
2010-08-06 13:50:00,15.19,15.2,15.18,15.18,67000.0,12.5412,12.5495,12.533,12.533,67000.0
2010-08-06 13:55:00,15.19,15.19,15.17,15.18,63700.0,12.5412,12.5412,12.5247,12.533,63700.0
2010-08-06 14:00:00,15.18,15.18,15.16,15.16,22900.0,12.533,12.533,12.5165,12.5165,22900.0
2010-08-06 14:05:00,15.17,15.17,15.16,15.17,67300.0,12.5247,12.5247,12.5165,12.5247,67300.0
2010-08-06 14:10:00,15.17,15.17,15.16,15.16,76800.0,12.5247,12.5247,12.5165,12.5165,76800.0
2010-08-06 14:15:00,15.16,15.17,15.15,15.16,165300.0,12.5165,12.5247,12.5082,12.5165,165300.0
2010-08-06 14:20:00,15.16,15.17,15.15,15.15,64900.0,12.5165,12.5247,12.5082,12.5082,64900.0
2010-08-06 14:25:00,15.15,15.16,15.15,15.15,16600.0,12.5082,12.5165,12.5082,12.5082,16600.0
2010-08-06 14:30:00,15.16,15.16,15.14,15.15,85300.0,12.5165,12.5165,12.5,12.5082,85300.0
2010-08-06 14:35:00,15.14,15.16,15.14,15.16,88000.0,12.5,12.5165,12.5,12.5165,88000.0
2010-08-06 14:40:00,15.16,15.17,15.15,15.15,228500.0,12.5165,12.5247,12.5082,12.5082,228500.0
2010-08-06 14:45:00,15.16,15.2,15.15,15.2,81800.0,12.5165,12.5495,12.5082,12.5495,81800.0
2010-08-06 14:50:00,15.2,15.22,15.19,15.19,143500.0,12.5495,12.566,12.5412,12.5412,143500.0
2010-08-06 14:55:00,15.19,15.2,15.16,15.19,241000.0,12.5412,12.5495,12.5165,12.5412,241000.0
2010-08-06 15:00:00,15.19,15.24,15.19,15.22,210400.0,12.5412,12.5825,12.5412,12.566,210400.0
2010-08-06 15:05:00,15.22,15.23,15.2,15.21,119100.0,12.566,12.5743,12.5495,12.5578,119100.0
2010-08-06 15:10:00,15.21,15.21,15.18,15.18,112400.0,12.5578,12.5578,12.533,12.533,112400.0
2010-08-06 15:15:00,15.18,15.21,15.18,15.21,182800.0,12.533,12.5578,12.533,12.5578,182800.0
2010-08-06 15:20:00,15.21,15.23,15.2,15.23,92400.0,12.5578,12.5743,12.5495,12.5743,92400.0
2010-08-06 15:25:00,15.22,15.25,15.22,15.24,101700.0,12.566,12.5908,12.566,12.5825,101700.0
2010-08-06 15:30:00,15.25,15.25,15.23,15.24,129900.0,12.5908,12.5908,12.5743,12.5825,129900.0
2010-08-06 15:35:00,15.24,15.24,15.23,15.24,115500.0,12.5825,12.5825,12.5743,12.5825,115500.0
2010-08-06 15:40:00,15.24,15.27,15.23,15.27,231900.0,12.5825,12.6073,12.5743,12.6073,231900.0
2010-08-06 15:45:00,15.27,15.3,15.27,15.3,301600.0,12.6073,12.6321,12.6073,12.6321,301600.0
2010-08-06 15:50:00,15.29,15.3,15.26,15.26,343000.0,12.6238,12.6321,12.599,12.599,343000.0
2010-08-06 15:55:00,15.26,15.27,15.26,15.26,398300.0,12.599,12.6073,12.599,12.599,398300.0
2010-08-09 09:30:00,15.31,15.32,15.27,15.32,88800.0,12.6403,12.6486,12.6073,12.6486,88800.0
2010-08-09 09:35:00,15.31,15.35,15.27,15.35,148900.0,12.6403,12.6733,12.6073,12.6733,148900.0
2010-08-09 09:40:00,15.35,15.35,15.32,15.34,42100.0,12.6733,12.6733,12.6486,12.6651,42100.0
2010-08-09 09:45:00,15.34,15.36,15.3,15.34,98400.0,12.6651,12.6816,12.6321,12.6651,98400.0
2010-08-09 09:50:00,15.34,15.37,15.34,15.36,122000.0,12.6651,12.6899,12.6651,12.6816,122000.0
2010-08-09 09:55:00,15.35,15.36,15.33,15.34,140000.0,12.6733,12.6816,12.6568,12.6651,140000.0
2010-08-09 10:00:00,15.33,15.34,15.27,15.28,287200.0,12.6568,12.6651,12.6073,12.6156,287200.0
2010-08-09 10:05:00,15.28,15.3,15.27,15.29,69400.0,12.6156,12.6321,12.6073,12.6238,69400.0
2010-08-09 10:10:00,15.3,15.32,15.29,15.31,52700.0,12.6321,12.6486,12.6238,12.6403,52700.0
2010-08-09 10:15:00,15.31,15.32,15.29,15.3,61200.0,12.6403,12.6486,12.6238,12.6321,61200.0
2010-08-09 10:20:00,15.3,15.3,15.29,15.3,18200.0,12.6321,12.6321,12.6238,12.6321,18200.0
2010-08-09 10:25:00,15.29,15.3,15.23,15.26,91200.0,12.6238,12.6321,12.5743,12.599,91200.0
2010-08-09 10:30:00,15.26,15.26,15.25,15.26,30200.0,12.599,12.599,12.5908,12.599,30200.0
2010-08-09 10:35:00,15.25,15.27,15.25,15.26,57000.0,12.5908,12.6073,12.5908,12.599,57000.0
2010-08-09 10:40:00,15.26,15.29,15.26,15.27,84300.0,12.599,12.6238,12.599,12.6073,84300.0
2010-08-09 10:45:00,15.27,15.27,15.21,15.21,92600.0,12.6073,12.6073,12.5578,12.5578,92600.0
2010-08-09 10:50:00,15.21,15.21,15.2,15.21,68700.0,12.5578,12.5578,12.5495,12.5578,68700.0
2010-08-09 10:55:00,15.2,15.22,15.18,15.22,214600.0,12.5495,12.566,12.533,12.566,214600.0
2010-08-09 11:00:00,15.22,15.22,15.2,15.22,121500.0,12.566,12.566,12.5495,12.566,121500.0
2010-08-09 11:05:00,15.23,15.23,15.21,15.22,56700.0,12.5743,12.5743,12.5578,12.566,56700.0
2010-08-09 11:10:00,15.21,15.22,15.21,15.22,16600.0,12.5578,12.566,12.5578,12.566,16600.0
2010-08-09 11:15:00,15.21,15.22,15.21,15.21,18400.0,12.5578,12.566,12.5578,12.5578,18400.0
2010-08-09 11:20:00,15.22,15.27,15.21,15.27,182000.0,12.566,12.6073,12.5578,12.6073,182000.0
2010-08-09 11:25:00,15.27,15.28,15.26,15.27,109500.0,12.6073,12.6156,12.599,12.6073,109500.0
2010-08-09 11:30:00,15.26,15.3,15.26,15.3,54100.0,12.599,12.6321,12.599,12.6321,54100.0
2010-08-09 11:35:00,15.3,15.3,15.29,15.3,12700.0,12.6321,12.6321,12.6238,12.6321,12700.0
2010-08-09 11:40:00,15.3,15.3,15.28,15.28,30100.0,12.6321,12.6321,12.6156,12.6156,30100.0
2010-08-09 11:45:00,15.28,15.29,15.28,15.28,12300.0,12.6156,12.6238,12.6156,12.6156,12300.0
2010-08-09 11:50:00,15.29,15.29,15.28,15.28,16600.0,12.6238,12.6238,12.6156,12.6156,16600.0
2010-08-09 11:55:00,15.29,15.29,15.28,15.28,17100.0,12.6238,12.6238,12.6156,12.6156,17100.0
2010-08-09 12:00:00,15.29,15.3,15.28,15.3,47600.0,12.6238,12.6321,12.6156,12.6321,47600.0
2010-08-09 12:05:00,15.3,15.31,15.3,15.3,42800.0,12.6321,12.6403,12.6321,12.6321,42800.0
2010-08-09 12:10:00,15.3,15.34,15.3,15.34,238900.0,12.6321,12.6651,12.6321,12.6651,238900.0
2010-08-09 12:15:00,15.33,15.34,15.33,15.34,17600.0,12.6568,12.6651,12.6568,12.6651,17600.0
2010-08-09 12:20:00,15.33,15.34,15.31,15.32,60700.0,12.6568,12.6651,12.6403,12.6486,60700.0
2010-08-09 12:25:00,15.31,15.33,15.29,15.32,66100.0,12.6403,12.6568,12.6238,12.6486,66100.0
2010-08-09 12:30:00,15.33,15.33,15.3,15.3,54300.0,12.6568,12.6568,12.6321,12.6321,54300.0
2010-08-09 12:35:00,15.31,15.33,15.29,15.33,292800.0,12.6403,12.6568,12.6238,12.6568,292800.0
2010-08-09 12:40:00,15.32,15.34,15.32,15.33,37000.0,12.6486,12.6651,12.6486,12.6568,37000.0
2010-08-09 12:45:00,15.33,15.34,15.33,15.33,28900.0,12.6568,12.6651,12.6568,12.6568,28900.0
2010-08-09 12:50:00,15.33,15.34,15.33,15.33,12400.0,12.6568,12.6651,12.6568,12.6568,12400.0
2010-08-09 12:55:00,15.34,15.34,15.33,15.33,22200.0,12.6651,12.6651,12.6568,12.6568,22200.0
2010-08-09 13:00:00,15.34,15.36,15.34,15.35,70700.0,12.6651,12.6816,12.6651,12.6733,70700.0
2010-08-09 13:05:00,15.34,15.35,15.34,15.35,8400.0,12.6651,12.6733,12.6651,12.6733,8400.0
2010-08-09 13:10:00,15.35,15.36,15.34,15.36,51400.0,12.6733,12.6816,12.6651,12.6816,51400.0
2010-08-09 13:15:00,15.36,15.38,15.36,15.38,30000.0,12.6816,12.6981,12.6816,12.6981,30000.0
2010-08-09 13:20:00,15.38,15.38,15.37,15.38,13400.0,12.6981,12.6981,12.6899,12.6981,13400.0
2010-08-09 13:25:00,15.38,15.38,15.37,15.38,19800.0,12.6981,12.6981,12.6899,12.6981,19800.0
2010-08-09 13:30:00,15.38,15.38,15.37,15.38,14200.0,12.6981,12.6981,12.6899,12.6981,14200.0
2010-08-09 13:35:00,15.38,15.38,15.36,15.36,57700.0,12.6981,12.6981,12.6816,12.6816,57700.0
2010-08-09 13:40:00,15.36,15.36,15.34,15.34,36800.0,12.6816,12.6816,12.6651,12.6651,36800.0
2010-08-09 13:45:00,15.35,15.37,15.34,15.37,49400.0,12.6733,12.6899,12.6651,12.6899,49400.0
2010-08-09 13:50:00,15.37,15.38,15.36,15.37,40000.0,12.6899,12.6981,12.6816,12.6899,40000.0
2010-08-09 13:55:00,15.38,15.39,15.38,15.38,49800.0,12.6981,12.7064,12.6981,12.6981,49800.0
2010-08-09 14:00:00,15.38,15.38,15.37,15.38,17900.0,12.6981,12.6981,12.6899,12.6981,17900.0
2010-08-09 14:05:00,15.37,15.38,15.37,15.38,48200.0,12.6899,12.6981,12.6899,12.6981,48200.0
2010-08-09 14:10:00,15.38,15.38,15.37,15.37,40900.0,12.6981,12.6981,12.6899,12.6899,40900.0
2010-08-09 14:15:00,15.38,15.38,15.36,15.36,41700.0,12.6981,12.6981,12.6816,12.6816,41700.0
2010-08-09 14:20:00,15.37,15.37,15.36,15.37,15700.0,12.6899,12.6899,12.6816,12.6899,15700.0
2010-08-09 14:25:00,15.36,15.37,15.36,15.36,37000.0,12.6816,12.6899,12.6816,12.6816,37000.0
2010-08-09 14:30:00,15.36,15.37,15.36,15.36,57800.0,12.6816,12.6899,12.6816,12.6816,57800.0
2010-08-09 14:35:00,15.37,15.37,15.36,15.36,12800.0,12.6899,12.6899,12.6816,12.6816,12800.0
2010-08-09 14:40:00,15.37,15.39,15.36,15.39,73500.0,12.6899,12.7064,12.6816,12.7064,73500.0
2010-08-09 14:45:00,15.39,15.4,15.39,15.4,63600.0,12.7064,12.7146,12.7064,12.7146,63600.0
2010-08-09 14:50:00,15.4,15.4,15.38,15.39,61300.0,12.7146,12.7146,12.6981,12.7064,61300.0
2010-08-09 14:55:00,15.39,15.4,15.39,15.4,25500.0,12.7064,12.7146,12.7064,12.7146,25500.0
2010-08-09 15:00:00,15.4,15.4,15.38,15.38,89400.0,12.7146,12.7146,12.6981,12.6981,89400.0
2010-08-09 15:05:00,15.38,15.39,15.38,15.39,17800.0,12.6981,12.7064,12.6981,12.7064,17800.0
2010-08-09 15:10:00,15.38,15.39,15.35,15.35,114200.0,12.6981,12.7064,12.6733,12.6733,114200.0
2010-08-09 15:15:00,15.35,15.36,15.35,15.35,33100.0,12.6733,12.6816,12.6733,12.6733,33100.0
2010-08-09 15:20:00,15.36,15.36,15.35,15.36,47200.0,12.6816,12.6816,12.6733,12.6816,47200.0
2010-08-09 15:25:00,15.35,15.37,15.35,15.36,51600.0,12.6733,12.6899,12.6733,12.6816,51600.0
2010-08-09 15:30:00,15.36,15.38,15.36,15.38,53900.0,12.6816,12.6981,12.6816,12.6981,53900.0
2010-08-09 15:35:00,15.37,15.41,15.37,15.41,121100.0,12.6899,12.7229,12.6899,12.7229,121100.0
2010-08-09 15:40:00,15.4,15.46,15.4,15.45,438500.0,12.7146,12.7642,12.7146,12.7559,438500.0
2010-08-09 15:45:00,15.44,15.45,15.43,15.44,107400.0,12.7477,12.7559,12.7394,12.7477,107400.0
2010-08-09 15:50:00,15.43,15.44,15.41,15.41,153300.0,12.7394,12.7477,12.7229,12.7229,153300.0
2010-08-09 15:55:00,15.41,15.43,15.41,15.42,392700.0,12.7229,12.7394,12.7229,12.7311,392700.0
2010-08-10 09:30:00,15.36,15.37,15.27,15.27,102700.0,12.6816,12.6899,12.6073,12.6073,102700.0
2010-08-10 09:35:00,15.28,15.3,15.27,15.27,39300.0,12.6156,12.6321,12.6073,12.6073,39300.0
2010-08-10 09:40:00,15.27,15.28,15.24,15.25,53200.0,12.6073,12.6156,12.5825,12.5908,53200.0
2010-08-10 09:45:00,15.25,15.25,15.21,15.24,81500.0,12.5908,12.5908,12.5578,12.5825,81500.0
2010-08-10 09:50:00,15.24,15.24,15.19,15.23,127000.0,12.5825,12.5825,12.5412,12.5743,127000.0
2010-08-10 09:55:00,15.24,15.26,15.23,15.25,42000.0,12.5825,12.599,12.5743,12.5908,42000.0
2010-08-10 10:00:00,15.25,15.26,15.23,15.23,107200.0,12.5908,12.599,12.5743,12.5743,107200.0
2010-08-10 10:05:00,15.23,15.27,15.23,15.27,133900.0,12.5743,12.6073,12.5743,12.6073,133900.0
2010-08-10 10:10:00,15.27,15.27,15.2,15.22,407200.0,12.6073,12.6073,12.5495,12.566,407200.0
2010-08-10 10:15:00,15.22,15.24,15.2,15.23,220800.0,12.566,12.5825,12.5495,12.5743,220800.0
2010-08-10 10:20:00,15.23,15.25,15.23,15.25,87500.0,12.5743,12.5908,12.5743,12.5908,87500.0
2010-08-10 10:25:00,15.25,15.25,15.23,15.23,34600.0,12.5908,12.5908,12.5743,12.5743,34600.0
2010-08-10 10:30:00,15.23,15.23,15.19,15.2,97400.0,12.5743,12.5743,12.5412,12.5495,97400.0
2010-08-10 10:35:00,15.19,15.23,15.19,15.21,62200.0,12.5412,12.5743,12.5412,12.5578,62200.0
2010-08-10 10:40:00,15.21,15.23,15.21,15.22,19600.0,12.5578,12.5743,12.5578,12.566,19600.0
2010-08-10 10:45:00,15.23,15.23,15.22,15.23,18400.0,12.5743,12.5743,12.566,12.5743,18400.0
2010-08-10 10:50:00,15.23,15.25,15.22,15.25,61400.0,12.5743,12.5908,12.566,12.5908,61400.0
2010-08-10 10:55:00,15.24,15.25,15.24,15.25,41700.0,12.5825,12.5908,12.5825,12.5908,41700.0
2010-08-10 11:00:00,15.25,15.27,15.23,15.26,126100.0,12.5908,12.6073,12.5743,12.599,126100.0
2010-08-10 11:05:00,15.26,15.26,15.25,15.26,58400.0,12.599,12.599,12.5908,12.599,58400.0
2010-08-10 11:10:00,15.26,15.26,15.25,15.26,53400.0,12.599,12.599,12.5908,12.599,53400.0
2010-08-10 11:15:00,15.26,15.26,15.25,15.26,41800.0,12.599,12.599,12.5908,12.599,41800.0
2010-08-10 11:20:00,15.26,15.26,15.25,15.25,40400.0,12.599,12.599,12.5908,12.5908,40400.0
2010-08-10 11:25:00,15.25,15.26,15.25,15.26,26300.0,12.5908,12.599,12.5908,12.599,26300.0
2010-08-10 11:30:00,15.26,15.26,15.25,15.26,47400.0,12.599,12.599,12.5908,12.599,47400.0
2010-08-10 11:35:00,15.26,15.27,15.25,15.27,77100.0,12.599,12.6073,12.5908,12.6073,77100.0
2010-08-10 11:40:00,15.27,15.27,15.23,15.25,90700.0,12.6073,12.6073,12.5743,12.5908,90700.0
2010-08-10 11:45:00,15.24,15.26,15.24,15.26,68000.0,12.5825,12.599,12.5825,12.599,68000.0
2010-08-10 11:50:00,15.25,15.26,15.25,15.26,25700.0,12.5908,12.599,12.5908,12.599,25700.0
2010-08-10 11:55:00,15.26,15.26,15.24,15.24,76200.0,12.599,12.599,12.5825,12.5825,76200.0
2010-08-10 12:00:00,15.25,15.25,15.24,15.24,36000.0,12.5908,12.5908,12.5825,12.5825,36000.0
2010-08-10 12:05:00,15.25,15.26,15.24,15.26,95200.0,12.5908,12.599,12.5825,12.599,95200.0
2010-08-10 12:10:00,15.26,15.27,15.25,15.27,57600.0,12.599,12.6073,12.5908,12.6073,57600.0
2010-08-10 12:15:00,15.26,15.27,15.26,15.27,55900.0,12.599,12.6073,12.599,12.6073,55900.0
2010-08-10 12:20:00,15.27,15.27,15.26,15.27,20500.0,12.6073,12.6073,12.599,12.6073,20500.0
2010-08-10 12:25:00,15.27,15.27,15.26,15.27,39200.0,12.6073,12.6073,12.599,12.6073,39200.0
2010-08-10 12:30:00,15.27,15.27,15.26,15.26,50200.0,12.6073,12.6073,12.599,12.599,50200.0
2010-08-10 12:35:00,15.26,15.27,15.26,15.26,10700.0,12.599,12.6073,12.599,12.599,10700.0
2010-08-10 12:40:00,15.26,15.27,15.24,15.25,47100.0,12.599,12.6073,12.5825,12.5908,47100.0
2010-08-10 12:45:00,15.24,15.25,15.24,15.24,30500.0,12.5825,12.5908,12.5825,12.5825,30500.0
2010-08-10 12:50:00,15.25,15.25,15.24,15.25,13200.0,12.5908,12.5908,12.5825,12.5908,13200.0
2010-08-10 12:55:00,15.24,15.25,15.24,15.25,16000.0,12.5825,12.5908,12.5825,12.5908,16000.0
2010-08-10 13:00:00,15.25,15.25,15.24,15.25,41300.0,12.5908,12.5908,12.5825,12.5908,41300.0
2010-08-10 13:05:00,15.25,15.25,15.24,15.25,4900.0,12.5908,12.5908,12.5825,12.5908,4900.0
2010-08-10 13:10:00,15.24,15.25,15.24,15.25,4900.0,12.5825,12.5908,12.5825,12.5908,4900.0
2010-08-10 13:15:00,15.25,15.25,15.23,15.24,162700.0,12.5908,12.5908,12.5743,12.5825,162700.0
2010-08-10 13:20:00,15.23,15.24,15.2,15.21,73900.0,12.5743,12.5825,12.5495,12.5578,73900.0
2010-08-10 13:25:00,15.21,15.21,15.12,15.14,602400.0,12.5578,12.5578,12.4835,12.5,602400.0
2010-08-10 13:30:00,15.15,15.17,15.14,15.17,191300.0,12.5082,12.5247,12.5,12.5247,191300.0
2010-08-10 13:35:00,15.17,15.2,15.17,15.2,69800.0,12.5247,12.5495,12.5247,12.5495,69800.0
2010-08-10 13:40:00,15.2,15.2,15.19,15.2,54200.0,12.5495,12.5495,12.5412,12.5495,54200.0
2010-08-10 13:45:00,15.2,15.2,15.19,15.2,17800.0,12.5495,12.5495,12.5412,12.5495,17800.0
2010-08-10 13:50:00,15.2,15.2,15.19,15.19,6100.0,12.5495,12.5495,12.5412,12.5412,6100.0
2010-08-10 13:55:00,15.19,15.2,15.19,15.2,16600.0,12.5412,12.5495,12.5412,12.5495,16600.0
2010-08-10 14:00:00,15.19,15.2,15.15,15.17,181200.0,12.5412,12.5495,12.5082,12.5247,181200.0
2010-08-10 14:05:00,15.17,15.17,15.1,15.16,403300.0,12.5247,12.5247,12.4669,12.5165,403300.0
2010-08-10 14:10:00,15.16,15.21,15.15,15.21,66900.0,12.5165,12.5578,12.5082,12.5578,66900.0
2010-08-10 14:15:00,15.21,15.28,15.21,15.23,212400.0,12.5578,12.6156,12.5578,12.5743,212400.0
2010-08-10 14:20:00,15.23,15.26,15.18,15.22,316800.0,12.5743,12.599,12.533,12.566,316800.0
2010-08-10 14:25:00,15.21,15.25,15.17,15.25,195300.0,12.5578,12.5908,12.5247,12.5908,195300.0
2010-08-10 14:30:00,15.25,15.28,15.2,15.23,345800.0,12.5908,12.6156,12.5495,12.5743,345800.0
2010-08-10 14:35:00,15.23,15.27,15.22,15.24,119600.0,12.5743,12.6073,12.566,12.5825,119600.0
2010-08-10 14:40:00,15.24,15.31,15.24,15.3,58300.0,12.5825,12.6403,12.5825,12.6321,58300.0
2010-08-10 14:45:00,15.31,15.31,15.27,15.28,52100.0,12.6403,12.6403,12.6073,12.6156,52100.0
2010-08-10 14:50:00,15.28,15.28,15.21,15.22,111600.0,12.6156,12.6156,12.5578,12.566,111600.0
2010-08-10 14:55:00,15.22,15.22,15.21,15.21,49000.0,12.566,12.566,12.5578,12.5578,49000.0
2010-08-10 15:00:00,15.22,15.22,15.21,15.21,86300.0,12.566,12.566,12.5578,12.5578,86300.0
2010-08-10 15:05:00,15.21,15.25,15.19,15.24,338000.0,12.5578,12.5908,12.5412,12.5825,338000.0
2010-08-10 15:10:00,15.25,15.25,15.18,15.2,215000.0,12.5908,12.5908,12.533,12.5495,215000.0
2010-08-10 15:15:00,15.2,15.22,15.19,15.19,301800.0,12.5495,12.566,12.5412,12.5412,301800.0
2010-08-10 15:20:00,15.19,15.2,15.18,15.2,158500.0,12.5412,12.5495,12.533,12.5495,158500.0
2010-08-10 15:25:00,15.19,15.25,15.19,15.25,107600.0,12.5412,12.5908,12.5412,12.5908,107600.0
2010-08-10 15:30:00,15.25,15.25,15.22,15.24,155500.0,12.5908,12.5908,12.566,12.5825,155500.0
2010-08-10 15:35:00,15.25,15.29,15.24,15.28,122000.0,12.5908,12.6238,12.5825,12.6156,122000.0
2010-08-10 15:40:00,15.28,15.29,15.24,15.24,255400.0,12.6156,12.6238,12.5825,12.5825,255400.0
2010-08-10 15:45:00,15.25,15.26,15.23,15.23,264000.0,12.5908,12.599,12.5743,12.5743,264000.0
2010-08-10 15:50:00,15.24,15.25,15.23,15.25,274200.0,12.5825,12.5908,12.5743,12.5908,274200.0
2010-08-10 15:55:00,15.25,15.25,15.21,15.23,905200.0,12.5908,12.5908,12.5578,12.5743,905200.0
2010-08-11 09:30:00,15.05,15.05,14.82,14.82,289300.0,12.4765,12.4765,12.2858,12.2858,289300.0
2010-08-11 09:35:00,14.82,14.88,14.78,14.87,181900.0,12.2858,12.3356,12.2527,12.3273,181900.0
2010-08-11 09:40:00,14.87,14.87,14.83,14.85,90000.0,12.3273,12.3273,12.2941,12.3107,90000.0
2010-08-11 09:45:00,14.84,14.84,14.8,14.84,83000.0,12.3024,12.3024,12.2693,12.3024,83000.0
2010-08-11 09:50:00,14.83,14.85,14.81,14.81,125000.0,12.2941,12.3107,12.2776,12.2776,125000.0
2010-08-11 09:55:00,14.81,14.83,14.73,14.76,237600.0,12.2776,12.2941,12.2112,12.2361,237600.0
2010-08-11 10:00:00,14.76,14.8,14.75,14.8,143600.0,12.2361,12.2693,12.2278,12.2693,143600.0
2010-08-11 10:05:00,14.81,14.83,14.79,14.83,87300.0,12.2776,12.2941,12.261,12.2941,87300.0
2010-08-11 10:10:00,14.82,14.83,14.8,14.8,90800.0,12.2858,12.2941,12.2693,12.2693,90800.0
2010-08-11 10:15:00,14.8,14.8,14.73,14.73,210600.0,12.2693,12.2693,12.2112,12.2112,210600.0
2010-08-11 10:20:00,14.73,14.76,14.73,14.75,121600.0,12.2112,12.2361,12.2112,12.2278,121600.0
2010-08-11 10:25:00,14.75,14.77,14.74,14.74,84400.0,12.2278,12.2444,12.2195,12.2195,84400.0
2010-08-11 10:30:00,14.74,14.77,14.73,14.75,87700.0,12.2195,12.2444,12.2112,12.2278,87700.0
2010-08-11 10:35:00,14.75,14.75,14.74,14.74,105700.0,12.2278,12.2278,12.2195,12.2195,105700.0
2010-08-11 10:40:00,14.74,14.75,14.71,14.71,159300.0,12.2195,12.2278,12.1947,12.1947,159300.0
2010-08-11 10:45:00,14.71,14.71,14.65,14.69,212300.0,12.1947,12.1947,12.1449,12.1781,212300.0
2010-08-11 10:50:00,14.68,14.72,14.67,14.71,54900.0,12.1698,12.2029,12.1615,12.1947,54900.0
2010-08-11 10:55:00,14.71,14.72,14.69,14.69,309600.0,12.1947,12.2029,12.1781,12.1781,309600.0
2010-08-11 11:00:00,14.69,14.7,14.64,14.66,166000.0,12.1781,12.1864,12.1366,12.1532,166000.0
2010-08-11 11:05:00,14.67,14.68,14.66,14.68,63900.0,12.1615,12.1698,12.1532,12.1698,63900.0
2010-08-11 11:10:00,14.67,14.68,14.66,14.68,104300.0,12.1615,12.1698,12.1532,12.1698,104300.0
2010-08-11 11:15:00,14.67,14.69,14.65,14.66,459700.0,12.1615,12.1781,12.1449,12.1532,459700.0
2010-08-11 11:20:00,14.66,14.68,14.66,14.67,42400.0,12.1532,12.1698,12.1532,12.1615,42400.0
2010-08-11 11:25:00,14.67,14.73,14.67,14.73,66200.0,12.1615,12.2112,12.1615,12.2112,66200.0
2010-08-11 11:30:00,14.73,14.77,14.72,14.77,87400.0,12.2112,12.2444,12.2029,12.2444,87400.0
2010-08-11 11:35:00,14.76,14.77,14.75,14.77,24900.0,12.2361,12.2444,12.2278,12.2444,24900.0
2010-08-11 11:40:00,14.77,14.79,14.77,14.77,37900.0,12.2444,12.261,12.2444,12.2444,37900.0
2010-08-11 11:45:00,14.77,14.78,14.77,14.77,8500.0,12.2444,12.2527,12.2444,12.2444,8500.0
2010-08-11 11:50:00,14.78,14.8,14.77,14.8,32400.0,12.2527,12.2693,12.2444,12.2693,32400.0
2010-08-11 11:55:00,14.8,14.82,14.79,14.82,23200.0,12.2693,12.2858,12.261,12.2858,23200.0
2010-08-11 12:00:00,14.81,14.82,14.77,14.77,56500.0,12.2776,12.2858,12.2444,12.2444,56500.0
2010-08-11 12:05:00,14.76,14.77,14.76,14.77,5500.0,12.2361,12.2444,12.2361,12.2444,5500.0
2010-08-11 12:10:00,14.77,14.77,14.76,14.77,6600.0,12.2444,12.2444,12.2361,12.2444,6600.0
2010-08-11 12:15:00,14.76,14.8,14.76,14.79,63800.0,12.2361,12.2693,12.2361,12.261,63800.0
2010-08-11 12:20:00,14.79,14.82,14.79,14.82,67700.0,12.261,12.2858,12.261,12.2858,67700.0
2010-08-11 12:25:00,14.82,14.83,14.82,14.83,19600.0,12.2858,12.2941,12.2858,12.2941,19600.0
2010-08-11 12:30:00,14.83,14.83,14.82,14.83,24100.0,12.2941,12.2941,12.2858,12.2941,24100.0
2010-08-11 12:35:00,14.83,14.83,14.78,14.79,51900.0,12.2941,12.2941,12.2527,12.261,51900.0
2010-08-11 12:40:00,14.78,14.78,14.74,14.74,45900.0,12.2527,12.2527,12.2195,12.2195,45900.0
2010-08-11 12:45:00,14.74,14.75,14.73,14.75,59900.0,12.2195,12.2278,12.2112,12.2278,59900.0
2010-08-11 12:50:00,14.74,14.74,14.72,14.73,26400.0,12.2195,12.2195,12.2029,12.2112,26400.0
2010-08-11 12:55:00,14.73,14.75,14.72,14.74,54000.0,12.2112,12.2278,12.2029,12.2195,54000.0
2010-08-11 13:00:00,14.74,14.77,14.74,14.77,19300.0,12.2195,12.2444,12.2195,12.2444,19300.0
2010-08-11 13:05:00,14.77,14.8,14.77,14.8,42200.0,12.2444,12.2693,12.2444,12.2693,42200.0
2010-08-11 13:10:00,14.8,14.8,14.79,14.8,8400.0,12.2693,12.2693,12.261,12.2693,8400.0
2010-08-11 13:15:00,14.79,14.8,14.79,14.8,13300.0,12.261,12.2693,12.261,12.2693,13300.0
2010-08-11 13:20:00,14.8,14.81,14.79,14.79,80900.0,12.2693,12.2776,12.261,12.261,80900.0
2010-08-11 13:25:00,14.79,14.8,14.79,14.79,8400.0,12.261,12.2693,12.261,12.261,8400.0
2010-08-11 13:30:00,14.79,14.8,14.79,14.8,36100.0,12.261,12.2693,12.261,12.2693,36100.0
2010-08-11 13:35:00,14.79,14.8,14.79,14.8,20400.0,12.261,12.2693,12.261,12.2693,20400.0
2010-08-11 13:40:00,14.8,14.8,14.79,14.79,21000.0,12.2693,12.2693,12.261,12.261,21000.0
2010-08-11 13:45:00,14.79,14.8,14.77,14.77,86600.0,12.261,12.2693,12.2444,12.2444,86600.0
2010-08-11 13:50:00,14.77,14.78,14.76,14.76,29900.0,12.2444,12.2527,12.2361,12.2361,29900.0
2010-08-11 13:55:00,14.75,14.76,14.75,14.76,11800.0,12.2278,12.2361,12.2278,12.2361,11800.0
2010-08-11 14:00:00,14.75,14.76,14.74,14.75,103800.0,12.2278,12.2361,12.2195,12.2278,103800.0
2010-08-11 14:05:00,14.76,14.76,14.71,14.72,139300.0,12.2361,12.2361,12.1947,12.2029,139300.0
2010-08-11 14:10:00,14.72,14.75,14.71,14.74,94200.0,12.2029,12.2278,12.1947,12.2195,94200.0
2010-08-11 14:15:00,14.74,14.74,14.73,14.74,82600.0,12.2195,12.2195,12.2112,12.2195,82600.0
2010-08-11 14:20:00,14.74,14.78,14.74,14.76,57100.0,12.2195,12.2527,12.2195,12.2361,57100.0
2010-08-11 14:25:00,14.77,14.77,14.76,14.77,16700.0,12.2444,12.2444,12.2361,12.2444,16700.0
2010-08-11 14:30:00,14.76,14.77,14.75,14.76,13500.0,12.2361,12.2444,12.2278,12.2361,13500.0
2010-08-11 14:35:00,14.75,14.76,14.73,14.73,24000.0,12.2278,12.2361,12.2112,12.2112,24000.0
2010-08-11 14:40:00,14.73,14.74,14.71,14.72,47200.0,12.2112,12.2195,12.1947,12.2029,47200.0
2010-08-11 14:45:00,14.72,14.72,14.71,14.71,14300.0,12.2029,12.2029,12.1947,12.1947,14300.0
2010-08-11 14:50:00,14.72,14.72,14.69,14.69,83600.0,12.2029,12.2029,12.1781,12.1781,83600.0
2010-08-11 14:55:00,14.7,14.71,14.69,14.71,44300.0,12.1864,12.1947,12.1781,12.1947,44300.0
2010-08-11 15:00:00,14.71,14.72,14.69,14.71,79800.0,12.1947,12.2029,12.1781,12.1947,79800.0
2010-08-11 15:05:00,14.71,14.73,14.7,14.72,33100.0,12.1947,12.2112,12.1864,12.2029,33100.0
2010-08-11 15:10:00,14.73,14.74,14.72,14.73,54100.0,12.2112,12.2195,12.2029,12.2112,54100.0
2010-08-11 15:15:00,14.74,14.74,14.7,14.7,85500.0,12.2195,12.2195,12.1864,12.1864,85500.0
2010-08-11 15:20:00,14.71,14.71,14.7,14.7,40000.0,12.1947,12.1947,12.1864,12.1864,40000.0
2010-08-11 15:25:00,14.7,14.71,14.7,14.7,46200.0,12.1864,12.1947,12.1864,12.1864,46200.0
2010-08-11 15:30:00,14.71,14.75,14.7,14.75,113700.0,12.1947,12.2278,12.1864,12.2278,113700.0
2010-08-11 15:35:00,14.75,14.75,14.72,14.73,210700.0,12.2278,12.2278,12.2029,12.2112,210700.0
2010-08-11 15:40:00,14.72,14.73,14.66,14.68,355100.0,12.2029,12.2112,12.1532,12.1698,355100.0
2010-08-11 15:45:00,14.68,14.7,14.66,14.68,446800.0,12.1698,12.1864,12.1532,12.1698,446800.0
2010-08-11 15:50:00,14.69,14.69,14.64,14.64,397300.0,12.1781,12.1781,12.1366,12.1366,397300.0
2010-08-11 15:55:00,14.64,14.68,14.64,14.67,1389900.0,12.1366,12.1698,12.1366,12.1615,1389900.0
2010-08-12 09:30:00,14.4,14.64,14.4,14.64,170300.0,11.9377,12.1366,11.9377,12.1366,170300.0
2010-08-12 09:35:00,14.64,14.67,14.61,14.67,60700.0,12.1366,12.1615,12.1118,12.1615,60700.0
2010-08-12 09:40:00,14.67,14.72,14.65,14.72,109400.0,12.1615,12.2029,12.1449,12.2029,109400.0
2010-08-12 09:45:00,14.72,14.72,14.67,14.7,90800.0,12.2029,12.2029,12.1615,12.1864,90800.0
2010-08-12 09:50:00,14.7,14.71,14.61,14.65,94200.0,12.1864,12.1947,12.1118,12.1449,94200.0
2010-08-12 09:55:00,14.65,14.7,14.63,14.65,307600.0,12.1449,12.1864,12.1283,12.1449,307600.0
2010-08-12 10:00:00,14.65,14.69,14.64,14.68,99300.0,12.1449,12.1781,12.1366,12.1698,99300.0
2010-08-12 10:05:00,14.68,14.71,14.66,14.68,117000.0,12.1698,12.1947,12.1532,12.1698,117000.0
2010-08-12 10:10:00,14.69,14.71,14.68,14.68,61400.0,12.1781,12.1947,12.1698,12.1698,61400.0
2010-08-12 10:15:00,14.68,14.68,14.64,14.65,81000.0,12.1698,12.1698,12.1366,12.1449,81000.0
2010-08-12 10:20:00,14.65,14.67,14.64,14.67,78600.0,12.1449,12.1615,12.1366,12.1615,78600.0
2010-08-12 10:25:00,14.66,14.67,14.61,14.62,105400.0,12.1532,12.1615,12.1118,12.12,105400.0
2010-08-12 10:30:00,14.62,14.64,14.6,14.62,50300.0,12.12,12.1366,12.1035,12.12,50300.0
2010-08-12 10:35:00,14.63,14.63,14.6,14.62,60400.0,12.1283,12.1283,12.1035,12.12,60400.0
2010-08-12 10:40:00,14.62,14.65,14.61,14.65,35200.0,12.12,12.1449,12.1118,12.1449,35200.0
2010-08-12 10:45:00,14.65,14.65,14.62,14.62,77400.0,12.1449,12.1449,12.12,12.12,77400.0
2010-08-12 10:50:00,14.62,14.66,14.6,14.65,35600.0,12.12,12.1532,12.1035,12.1449,35600.0
2010-08-12 10:55:00,14.66,14.66,14.6,14.6,69400.0,12.1532,12.1532,12.1035,12.1035,69400.0
2010-08-12 11:00:00,14.6,14.63,14.59,14.6,91600.0,12.1035,12.1283,12.0952,12.1035,91600.0
2010-08-12 11:05:00,14.59,14.6,14.58,14.59,61300.0,12.0952,12.1035,12.0869,12.0952,61300.0
2010-08-12 11:10:00,14.59,14.6,14.57,14.59,81200.0,12.0952,12.1035,12.0786,12.0952,81200.0
2010-08-12 11:15:00,14.58,14.61,14.58,14.61,29500.0,12.0869,12.1118,12.0869,12.1118,29500.0
2010-08-12 11:20:00,14.61,14.68,14.6,14.67,208100.0,12.1118,12.1698,12.1035,12.1615,208100.0
2010-08-12 11:25:00,14.67,14.73,14.67,14.72,98800.0,12.1615,12.2112,12.1615,12.2029,98800.0
2010-08-12 11:30:00,14.71,14.72,14.7,14.7,81400.0,12.1947,12.2029,12.1864,12.1864,81400.0
2010-08-12 11:35:00,14.7,14.71,14.67,14.67,101600.0,12.1864,12.1947,12.1615,12.1615,101600.0
2010-08-12 11:40:00,14.68,14.69,14.66,14.68,100300.0,12.1698,12.1781,12.1532,12.1698,100300.0
2010-08-12 11:45:00,14.69,14.72,14.69,14.72,72700.0,12.1781,12.2029,12.1781,12.2029,72700.0
2010-08-12 11:50:00,14.72,14.75,14.72,14.74,36100.0,12.2029,12.2278,12.2029,12.2195,36100.0
2010-08-12 11:55:00,14.73,14.74,14.71,14.71,32600.0,12.2112,12.2195,12.1947,12.1947,32600.0
2010-08-12 12:00:00,14.72,14.72,14.69,14.72,68700.0,12.2029,12.2029,12.1781,12.2029,68700.0
2010-08-12 12:05:00,14.71,14.74,14.71,14.73,31000.0,12.1947,12.2195,12.1947,12.2112,31000.0
2010-08-12 12:10:00,14.73,14.73,14.71,14.72,17200.0,12.2112,12.2112,12.1947,12.2029,17200.0
2010-08-12 12:15:00,14.72,14.72,14.71,14.72,6900.0,12.2029,12.2029,12.1947,12.2029,6900.0
2010-08-12 12:20:00,14.72,14.73,14.7,14.73,73100.0,12.2029,12.2112,12.1864,12.2112,73100.0
2010-08-12 12:25:00,14.73,14.76,14.72,14.76,113200.0,12.2112,12.2361,12.2029,12.2361,113200.0
2010-08-12 12:30:00,14.76,14.78,14.75,14.76,70000.0,12.2361,12.2527,12.2278,12.2361,70000.0
2010-08-12 12:35:00,14.75,14.77,14.75,14.75,139000.0,12.2278,12.2444,12.2278,12.2278,139000.0
2010-08-12 12:40:00,14.75,14.78,14.74,14.77,86000.0,12.2278,12.2527,12.2195,12.2444,86000.0
2010-08-12 12:45:00,14.77,14.77,14.76,14.76,19600.0,12.2444,12.2444,12.2361,12.2361,19600.0
2010-08-12 12:50:00,14.77,14.77,14.76,14.76,40400.0,12.2444,12.2444,12.2361,12.2361,40400.0
2010-08-12 12:55:00,14.77,14.77,14.76,14.76,2600.0,12.2444,12.2444,12.2361,12.2361,2600.0
2010-08-12 13:00:00,14.76,14.79,14.76,14.78,56800.0,12.2361,12.261,12.2361,12.2527,56800.0
2010-08-12 13:05:00,14.78,14.79,14.77,14.77,54000.0,12.2527,12.261,12.2444,12.2444,54000.0
2010-08-12 13:10:00,14.77,14.77,14.75,14.75,17000.0,12.2444,12.2444,12.2278,12.2278,17000.0
2010-08-12 13:15:00,14.75,14.76,14.75,14.75,3700.0,12.2278,12.2361,12.2278,12.2278,3700.0
2010-08-12 13:20:00,14.75,14.76,14.73,14.74,73200.0,12.2278,12.2361,12.2112,12.2195,73200.0
2010-08-12 13:25:00,14.74,14.76,14.74,14.75,18000.0,12.2195,12.2361,12.2195,12.2278,18000.0
2010-08-12 13:30:00,14.76,14.77,14.75,14.75,39500.0,12.2361,12.2444,12.2278,12.2278,39500.0
2010-08-12 13:35:00,14.75,14.76,14.74,14.75,73600.0,12.2278,12.2361,12.2195,12.2278,73600.0
2010-08-12 13:40:00,14.75,14.75,14.72,14.73,40400.0,12.2278,12.2278,12.2029,12.2112,40400.0
2010-08-12 13:45:00,14.72,14.73,14.7,14.7,31200.0,12.2029,12.2112,12.1864,12.1864,31200.0
2010-08-12 13:50:00,14.7,14.72,14.69,14.69,72500.0,12.1864,12.2029,12.1781,12.1781,72500.0
2010-08-12 13:55:00,14.7,14.71,14.69,14.69,30700.0,12.1864,12.1947,12.1781,12.1781,30700.0
2010-08-12 14:00:00,14.69,14.7,14.68,14.68,43700.0,12.1781,12.1864,12.1698,12.1698,43700.0
2010-08-12 14:05:00,14.68,14.72,14.68,14.72,39800.0,12.1698,12.2029,12.1698,12.2029,39800.0
2010-08-12 14:10:00,14.72,14.72,14.7,14.7,20700.0,12.2029,12.2029,12.1864,12.1864,20700.0
2010-08-12 14:15:00,14.7,14.7,14.69,14.69,11300.0,12.1864,12.1864,12.1781,12.1781,11300.0
2010-08-12 14:20:00,14.7,14.7,14.67,14.67,27100.0,12.1864,12.1864,12.1615,12.1615,27100.0
2010-08-12 14:25:00,14.68,14.7,14.67,14.7,43900.0,12.1698,12.1864,12.1615,12.1864,43900.0
2010-08-12 14:30:00,14.69,14.7,14.68,14.68,23900.0,12.1781,12.1864,12.1698,12.1698,23900.0
2010-08-12 14:35:00,14.69,14.69,14.65,14.67,110000.0,12.1781,12.1781,12.1449,12.1615,110000.0
2010-08-12 14:40:00,14.67,14.68,14.66,14.66,29700.0,12.1615,12.1698,12.1532,12.1532,29700.0
2010-08-12 14:45:00,14.67,14.67,14.66,14.67,15100.0,12.1615,12.1615,12.1532,12.1615,15100.0
2010-08-12 14:50:00,14.66,14.71,14.66,14.71,40700.0,12.1532,12.1947,12.1532,12.1947,40700.0
2010-08-12 14:55:00,14.71,14.71,14.7,14.7,18900.0,12.1947,12.1947,12.1864,12.1864,18900.0
2010-08-12 15:00:00,14.71,14.76,14.7,14.75,73400.0,12.1947,12.2361,12.1864,12.2278,73400.0
2010-08-12 15:05:00,14.75,14.77,14.74,14.77,157700.0,12.2278,12.2444,12.2195,12.2444,157700.0
2010-08-12 15:10:00,14.76,14.78,14.75,14.75,145700.0,12.2361,12.2527,12.2278,12.2278,145700.0
2010-08-12 15:15:00,14.75,14.77,14.73,14.73,152000.0,12.2278,12.2444,12.2112,12.2112,152000.0
2010-08-12 15:20:00,14.73,14.75,14.73,14.73,50300.0,12.2112,12.2278,12.2112,12.2112,50300.0
2010-08-12 15:25:00,14.73,14.75,14.71,14.75,366400.0,12.2112,12.2278,12.1947,12.2278,366400.0
2010-08-12 15:30:00,14.74,14.8,14.73,14.79,128400.0,12.2195,12.2693,12.2112,12.261,128400.0
2010-08-12 15:35:00,14.8,14.8,14.76,14.77,129100.0,12.2693,12.2693,12.2361,12.2444,129100.0
2010-08-12 15:40:00,14.77,14.77,14.71,14.73,214400.0,12.2444,12.2444,12.1947,12.2112,214400.0
2010-08-12 15:45:00,14.73,14.77,14.72,14.77,388200.0,12.2112,12.2444,12.2029,12.2444,388200.0
2010-08-12 15:50:00,14.76,14.77,14.75,14.77,145100.0,12.2361,12.2444,12.2278,12.2444,145100.0
2010-08-12 15:55:00,14.77,14.78,14.76,14.76,614400.0,12.2444,12.2527,12.2361,12.2361,614400.0
2010-08-13 09:30:00,14.73,14.77,14.69,14.77,101900.0,12.2112,12.2444,12.1781,12.2444,101900.0
2010-08-13 09:35:00,14.77,14.86,14.77,14.82,141800.0,12.2444,12.319,12.2444,12.2858,141800.0
2010-08-13 09:40:00,14.82,14.87,14.67,14.67,192200.0,12.2858,12.3273,12.1615,12.1615,192200.0
2010-08-13 09:45:00,14.68,14.74,14.68,14.74,87900.0,12.1698,12.2195,12.1698,12.2195,87900.0
2010-08-13 09:50:00,14.75,14.75,14.7,14.73,384600.0,12.2278,12.2278,12.1864,12.2112,384600.0
2010-08-13 09:55:00,14.74,14.77,14.7,14.75,123100.0,12.2195,12.2444,12.1864,12.2278,123100.0
2010-08-13 10:00:00,14.74,14.76,14.7,14.76,146600.0,12.2195,12.2361,12.1864,12.2361,146600.0
2010-08-13 10:05:00,14.76,14.78,14.74,14.75,103000.0,12.2361,12.2527,12.2195,12.2278,103000.0
2010-08-13 10:10:00,14.75,14.76,14.69,14.69,71900.0,12.2278,12.2361,12.1781,12.1781,71900.0
2010-08-13 10:15:00,14.69,14.74,14.69,14.71,41800.0,12.1781,12.2195,12.1781,12.1947,41800.0
2010-08-13 10:20:00,14.71,14.71,14.68,14.68,80200.0,12.1947,12.1947,12.1698,12.1698,80200.0
2010-08-13 10:25:00,14.69,14.69,14.65,14.68,84100.0,12.1781,12.1781,12.1449,12.1698,84100.0
2010-08-13 10:30:00,14.68,14.69,14.66,14.68,77500.0,12.1698,12.1781,12.1532,12.1698,77500.0
2010-08-13 10:35:00,14.68,14.74,14.68,14.74,50900.0,12.1698,12.2195,12.1698,12.2195,50900.0
2010-08-13 10:40:00,14.73,14.74,14.72,14.72,87500.0,12.2112,12.2195,12.2029,12.2029,87500.0
2010-08-13 10:45:00,14.72,14.72,14.66,14.66,113800.0,12.2029,12.2029,12.1532,12.1532,113800.0
2010-08-13 10:50:00,14.66,14.67,14.64,14.64,49900.0,12.1532,12.1615,12.1366,12.1366,49900.0
2010-08-13 10:55:00,14.64,14.67,14.64,14.67,40200.0,12.1366,12.1615,12.1366,12.1615,40200.0
2010-08-13 11:00:00,14.67,14.68,14.64,14.68,61800.0,12.1615,12.1698,12.1366,12.1698,61800.0
2010-08-13 11:05:00,14.68,14.69,14.67,14.67,71200.0,12.1698,12.1781,12.1615,12.1615,71200.0
2010-08-13 11:10:00,14.67,14.67,14.62,14.63,98600.0,12.1615,12.1615,12.12,12.1283,98600.0
2010-08-13 11:15:00,14.62,14.68,14.62,14.65,117200.0,12.12,12.1698,12.12,12.1449,117200.0
2010-08-13 11:20:00,14.64,14.66,14.61,14.64,73100.0,12.1366,12.1532,12.1118,12.1366,73100.0
2010-08-13 11:25:00,14.65,14.65,14.63,14.64,43100.0,12.1449,12.1449,12.1283,12.1366,43100.0
2010-08-13 11:30:00,14.65,14.65,14.62,14.62,35900.0,12.1449,12.1449,12.12,12.12,35900.0
2010-08-13 11:35:00,14.62,14.63,14.62,14.63,17800.0,12.12,12.1283,12.12,12.1283,17800.0
2010-08-13 11:40:00,14.63,14.63,14.62,14.62,15100.0,12.1283,12.1283,12.12,12.12,15100.0
2010-08-13 11:45:00,14.62,14.63,14.62,14.62,13500.0,12.12,12.1283,12.12,12.12,13500.0
2010-08-13 11:50:00,14.62,14.63,14.61,14.61,46600.0,12.12,12.1283,12.1118,12.1118,46600.0
2010-08-13 11:55:00,14.61,14.63,14.61,14.63,77100.0,12.1118,12.1283,12.1118,12.1283,77100.0
2010-08-13 12:00:00,14.63,14.64,14.62,14.63,89500.0,12.1283,12.1366,12.12,12.1283,89500.0
2010-08-13 12:05:00,14.63,14.64,14.61,14.62,156900.0,12.1283,12.1366,12.1118,12.12,156900.0
2010-08-13 12:10:00,14.61,14.62,14.61,14.61,18900.0,12.1118,12.12,12.1118,12.1118,18900.0
2010-08-13 12:15:00,14.62,14.62,14.58,14.59,147200.0,12.12,12.12,12.0869,12.0952,147200.0
2010-08-13 12:20:00,14.59,14.6,14.58,14.6,74800.0,12.0952,12.1035,12.0869,12.1035,74800.0
2010-08-13 12:25:00,14.6,14.6,14.59,14.6,50700.0,12.1035,12.1035,12.0952,12.1035,50700.0
2010-08-13 12:30:00,14.59,14.6,14.57,14.58,138100.0,12.0952,12.1035,12.0786,12.0869,138100.0
2010-08-13 12:35:00,14.58,14.6,14.57,14.59,86200.0,12.0869,12.1035,12.0786,12.0952,86200.0
2010-08-13 12:40:00,14.59,14.62,14.59,14.62,18400.0,12.0952,12.12,12.0952,12.12,18400.0
2010-08-13 12:45:00,14.62,14.64,14.61,14.64,57500.0,12.12,12.1366,12.1118,12.1366,57500.0
2010-08-13 12:50:00,14.64,14.65,14.63,14.64,113200.0,12.1366,12.1449,12.1283,12.1366,113200.0
2010-08-13 12:55:00,14.64,14.64,14.61,14.62,60100.0,12.1366,12.1366,12.1118,12.12,60100.0
2010-08-13 13:00:00,14.63,14.63,14.62,14.63,4900.0,12.1283,12.1283,12.12,12.1283,4900.0
2010-08-13 13:05:00,14.62,14.63,14.6,14.6,82000.0,12.12,12.1283,12.1035,12.1035,82000.0
2010-08-13 13:10:00,14.6,14.62,14.59,14.61,65300.0,12.1035,12.12,12.0952,12.1118,65300.0
2010-08-13 13:15:00,14.62,14.62,14.61,14.62,2700.0,12.12,12.12,12.1118,12.12,2700.0
2010-08-13 13:20:00,14.61,14.62,14.6,14.6,101400.0,12.1118,12.12,12.1035,12.1035,101400.0
2010-08-13 13:25:00,14.6,14.6,14.59,14.6,26000.0,12.1035,12.1035,12.0952,12.1035,26000.0
2010-08-13 13:30:00,14.59,14.63,14.59,14.63,40700.0,12.0952,12.1283,12.0952,12.1283,40700.0
2010-08-13 13:35:00,14.62,14.65,14.61,14.65,83900.0,12.12,12.1449,12.1118,12.1449,83900.0
2010-08-13 13:40:00,14.65,14.66,14.64,14.65,63400.0,12.1449,12.1532,12.1366,12.1449,63400.0
2010-08-13 13:45:00,14.65,14.65,14.63,14.63,82500.0,12.1449,12.1449,12.1283,12.1283,82500.0
2010-08-13 13:50:00,14.63,14.64,14.62,14.63,49300.0,12.1283,12.1366,12.12,12.1283,49300.0
2010-08-13 13:55:00,14.63,14.63,14.62,14.63,17300.0,12.1283,12.1283,12.12,12.1283,17300.0
2010-08-13 14:00:00,14.62,14.62,14.59,14.59,147800.0,12.12,12.12,12.0952,12.0952,147800.0
2010-08-13 14:05:00,14.59,14.6,14.59,14.59,3900.0,12.0952,12.1035,12.0952,12.0952,3900.0
2010-08-13 14:10:00,14.6,14.6,14.59,14.59,12600.0,12.1035,12.1035,12.0952,12.0952,12600.0
2010-08-13 14:15:00,14.6,14.6,14.59,14.6,4200.0,12.1035,12.1035,12.0952,12.1035,4200.0
2010-08-13 14:20:00,14.59,14.61,14.58,14.6,119200.0,12.0952,12.1118,12.0869,12.1035,119200.0
2010-08-13 14:25:00,14.6,14.6,14.59,14.6,21600.0,12.1035,12.1035,12.0952,12.1035,21600.0
2010-08-13 14:30:00,14.59,14.6,14.59,14.59,5700.0,12.0952,12.1035,12.0952,12.0952,5700.0
2010-08-13 14:35:00,14.59,14.6,14.56,14.56,116900.0,12.0952,12.1035,12.0703,12.0703,116900.0
2010-08-13 14:40:00,14.56,14.58,14.56,14.58,26400.0,12.0703,12.0869,12.0703,12.0869,26400.0
2010-08-13 14:45:00,14.58,14.58,14.55,14.55,145400.0,12.0869,12.0869,12.062,12.062,145400.0
2010-08-13 14:50:00,14.55,14.57,14.54,14.56,51700.0,12.062,12.0786,12.0537,12.0703,51700.0
2010-08-13 14:55:00,14.56,14.57,14.55,14.55,49500.0,12.0703,12.0786,12.062,12.062,49500.0
2010-08-13 15:00:00,14.55,14.56,14.54,14.56,108700.0,12.062,12.0703,12.0537,12.0703,108700.0
2010-08-13 15:05:00,14.55,14.57,14.54,14.57,101400.0,12.062,12.0786,12.0537,12.0786,101400.0
2010-08-13 15:10:00,14.56,14.57,14.55,14.55,56700.0,12.0703,12.0786,12.062,12.062,56700.0
2010-08-13 15:15:00,14.55,14.56,14.55,14.56,21400.0,12.062,12.0703,12.062,12.0703,21400.0
2010-08-13 15:20:00,14.56,14.56,14.55,14.56,33900.0,12.0703,12.0703,12.062,12.0703,33900.0
2010-08-13 15:25:00,14.55,14.56,14.55,14.56,24800.0,12.062,12.0703,12.062,12.0703,24800.0
2010-08-13 15:30:00,14.56,14.57,14.54,14.56,128800.0,12.0703,12.0786,12.0537,12.0703,128800.0
2010-08-13 15:35:00,14.56,14.57,14.54,14.54,118600.0,12.0703,12.0786,12.0537,12.0537,118600.0
2010-08-13 15:40:00,14.54,14.55,14.52,14.52,132600.0,12.0537,12.062,12.0371,12.0371,132600.0
2010-08-13 15:45:00,14.52,14.54,14.5,14.54,245700.0,12.0371,12.0537,12.0206,12.0537,245700.0
2010-08-13 15:50:00,14.54,14.56,14.52,14.52,436000.0,12.0537,12.0703,12.0371,12.0371,436000.0
2010-08-13 15:55:00,14.53,14.55,14.51,14.54,685700.0,12.0454,12.062,12.0289,12.0537,685700.0
2010-08-16 09:30:00,14.46,14.5,14.4,14.48,124200.0,11.9874,12.0206,11.9377,12.004,124200.0
2010-08-16 09:35:00,14.48,14.52,14.47,14.49,39100.0,12.004,12.0371,11.9957,12.0123,39100.0
2010-08-16 09:40:00,14.49,14.52,14.46,14.46,66100.0,12.0123,12.0371,11.9874,11.9874,66100.0
2010-08-16 09:45:00,14.46,14.51,14.45,14.48,206000.0,11.9874,12.0289,11.9791,12.004,206000.0
2010-08-16 09:50:00,14.47,14.48,14.4,14.41,72300.0,11.9957,12.004,11.9377,11.946,72300.0
2010-08-16 09:55:00,14.42,14.44,14.38,14.38,72900.0,11.9542,11.9708,11.9211,11.9211,72900.0
2010-08-16 10:00:00,14.38,14.41,14.35,14.4,168900.0,11.9211,11.946,11.8962,11.9377,168900.0
2010-08-16 10:05:00,14.4,14.45,14.39,14.44,65900.0,11.9377,11.9791,11.9294,11.9708,65900.0
2010-08-16 10:10:00,14.44,14.5,14.44,14.44,110700.0,11.9708,12.0206,11.9708,11.9708,110700.0
2010-08-16 10:15:00,14.44,14.49,14.44,14.48,86100.0,11.9708,12.0123,11.9708,12.004,86100.0
2010-08-16 10:20:00,14.48,14.49,14.45,14.46,42000.0,12.004,12.0123,11.9791,11.9874,42000.0
2010-08-16 10:25:00,14.46,14.48,14.45,14.48,64500.0,11.9874,12.004,11.9791,12.004,64500.0
2010-08-16 10:30:00,14.48,14.5,14.46,14.48,87900.0,12.004,12.0206,11.9874,12.004,87900.0
2010-08-16 10:35:00,14.48,14.48,14.43,14.44,145700.0,12.004,12.004,11.9625,11.9708,145700.0
2010-08-16 10:40:00,14.44,14.46,14.4,14.4,310300.0,11.9708,11.9874,11.9377,11.9377,310300.0
2010-08-16 10:45:00,14.41,14.41,14.37,14.4,108200.0,11.946,11.946,11.9128,11.9377,108200.0
2010-08-16 10:50:00,14.4,14.42,14.37,14.42,70900.0,11.9377,11.9542,11.9128,11.9542,70900.0
2010-08-16 10:55:00,14.42,14.46,14.41,14.46,93000.0,11.9542,11.9874,11.946,11.9874,93000.0
2010-08-16 11:00:00,14.46,14.47,14.45,14.46,87200.0,11.9874,11.9957,11.9791,11.9874,87200.0
2010-08-16 11:05:00,14.46,14.47,14.45,14.46,94200.0,11.9874,11.9957,11.9791,11.9874,94200.0
2010-08-16 11:10:00,14.47,14.47,14.46,14.47,116300.0,11.9957,11.9957,11.9874,11.9957,116300.0
2010-08-16 11:15:00,14.46,14.47,14.38,14.4,140300.0,11.9874,11.9957,11.9211,11.9377,140300.0
2010-08-16 11:20:00,14.4,14.41,14.39,14.41,72400.0,11.9377,11.946,11.9294,11.946,72400.0
2010-08-16 11:25:00,14.41,14.44,14.4,14.41,71500.0,11.946,11.9708,11.9377,11.946,71500.0
2010-08-16 11:30:00,14.41,14.41,14.4,14.4,34600.0,11.946,11.946,11.9377,11.9377,34600.0
2010-08-16 11:35:00,14.41,14.42,14.4,14.41,70700.0,11.946,11.9542,11.9377,11.946,70700.0
2010-08-16 11:40:00,14.41,14.42,14.39,14.4,54300.0,11.946,11.9542,11.9294,11.9377,54300.0
2010-08-16 11:45:00,14.4,14.41,14.38,14.4,65100.0,11.9377,11.946,11.9211,11.9377,65100.0
2010-08-16 11:50:00,14.4,14.4,14.39,14.4,14200.0,11.9377,11.9377,11.9294,11.9377,14200.0
2010-08-16 11:55:00,14.4,14.41,14.38,14.39,89500.0,11.9377,11.946,11.9211,11.9294,89500.0
2010-08-16 12:00:00,14.39,14.4,14.39,14.4,27400.0,11.9294,11.9377,11.9294,11.9377,27400.0
2010-08-16 12:05:00,14.4,14.41,14.4,14.4,11300.0,11.9377,11.946,11.9377,11.9377,11300.0
2010-08-16 12:10:00,14.4,14.41,14.38,14.38,29700.0,11.9377,11.946,11.9211,11.9211,29700.0
2010-08-16 12:15:00,14.38,14.38,14.35,14.36,62600.0,11.9211,11.9211,11.8962,11.9045,62600.0
2010-08-16 12:20:00,14.36,14.39,14.36,14.38,26400.0,11.9045,11.9294,11.9045,11.9211,26400.0
2010-08-16 12:25:00,14.38,14.4,14.37,14.4,18300.0,11.9211,11.9377,11.9128,11.9377,18300.0
2010-08-16 12:30:00,14.4,14.4,14.37,14.38,22100.0,11.9377,11.9377,11.9128,11.9211,22100.0
2010-08-16 12:35:00,14.37,14.4,14.37,14.4,20400.0,11.9128,11.9377,11.9128,11.9377,20400.0
2010-08-16 12:40:00,14.39,14.4,14.38,14.38,47300.0,11.9294,11.9377,11.9211,11.9211,47300.0
2010-08-16 12:45:00,14.38,14.39,14.36,14.38,42000.0,11.9211,11.9294,11.9045,11.9211,42000.0
2010-08-16 12:50:00,14.37,14.37,14.36,14.36,26300.0,11.9128,11.9128,11.9045,11.9045,26300.0
2010-08-16 12:55:00,14.36,14.36,14.35,14.36,16900.0,11.9045,11.9045,11.8962,11.9045,16900.0
2010-08-16 13:00:00,14.35,14.37,14.35,14.35,86000.0,11.8962,11.9128,11.8962,11.8962,86000.0
2010-08-16 13:05:00,14.36,14.36,14.35,14.36,13600.0,11.9045,11.9045,11.8962,11.9045,13600.0
2010-08-16 13:10:00,14.36,14.36,14.35,14.35,23300.0,11.9045,11.9045,11.8962,11.8962,23300.0
2010-08-16 13:15:00,14.36,14.36,14.35,14.35,17400.0,11.9045,11.9045,11.8962,11.8962,17400.0
2010-08-16 13:20:00,14.35,14.36,14.35,14.35,18000.0,11.8962,11.9045,11.8962,11.8962,18000.0
2010-08-16 13:25:00,14.36,14.36,14.35,14.35,32900.0,11.9045,11.9045,11.8962,11.8962,32900.0
2010-08-16 13:30:00,14.35,14.36,14.35,14.36,11100.0,11.8962,11.9045,11.8962,11.9045,11100.0
2010-08-16 13:35:00,14.35,14.36,14.35,14.36,11600.0,11.8962,11.9045,11.8962,11.9045,11600.0
2010-08-16 13:40:00,14.35,14.36,14.35,14.35,13400.0,11.8962,11.9045,11.8962,11.8962,13400.0
2010-08-16 13:45:00,14.35,14.36,14.35,14.36,13800.0,11.8962,11.9045,11.8962,11.9045,13800.0
2010-08-16 13:50:00,14.35,14.36,14.33,14.34,44400.0,11.8962,11.9045,11.8796,11.8879,44400.0
2010-08-16 13:55:00,14.34,14.34,14.31,14.31,47900.0,11.8879,11.8879,11.8631,11.8631,47900.0
2010-08-16 14:00:00,14.31,14.35,14.31,14.32,190000.0,11.8631,11.8962,11.8631,11.8713,190000.0
2010-08-16 14:05:00,14.32,14.33,14.28,14.28,96400.0,11.8713,11.8796,11.8382,11.8382,96400.0
2010-08-16 14:10:00,14.28,14.28,14.27,14.27,16200.0,11.8382,11.8382,11.8299,11.8299,16200.0
2010-08-16 14:15:00,14.28,14.29,14.25,14.28,260300.0,11.8382,11.8465,11.8133,11.8382,260300.0
2010-08-16 14:20:00,14.28,14.29,14.28,14.29,19900.0,11.8382,11.8465,11.8382,11.8465,19900.0
2010-08-16 14:25:00,14.28,14.29,14.28,14.28,27800.0,11.8382,11.8465,11.8382,11.8382,27800.0
2010-08-16 14:30:00,14.28,14.29,14.26,14.26,62200.0,11.8382,11.8465,11.8216,11.8216,62200.0
2010-08-16 14:35:00,14.26,14.27,14.25,14.25,48300.0,11.8216,11.8299,11.8133,11.8133,48300.0
2010-08-16 14:40:00,14.26,14.26,14.25,14.25,37300.0,11.8216,11.8216,11.8133,11.8133,37300.0
2010-08-16 14:45:00,14.25,14.28,14.25,14.27,117700.0,11.8133,11.8382,11.8133,11.8299,117700.0
2010-08-16 14:50:00,14.26,14.27,14.23,14.23,91600.0,11.8216,11.8299,11.7967,11.7967,91600.0
2010-08-16 14:55:00,14.24,14.26,14.23,14.24,81000.0,11.805,11.8216,11.7967,11.805,81000.0
2010-08-16 15:00:00,14.24,14.27,14.24,14.27,57400.0,11.805,11.8299,11.805,11.8299,57400.0
2010-08-16 15:05:00,14.26,14.27,14.24,14.24,131500.0,11.8216,11.8299,11.805,11.805,131500.0
2010-08-16 15:10:00,14.24,14.25,14.23,14.23,33700.0,11.805,11.8133,11.7967,11.7967,33700.0
2010-08-16 15:15:00,14.23,14.24,14.22,14.23,193200.0,11.7967,11.805,11.7884,11.7967,193200.0
2010-08-16 15:20:00,14.23,14.23,14.19,14.2,236800.0,11.7967,11.7967,11.7636,11.7719,236800.0
2010-08-16 15:25:00,14.2,14.22,14.19,14.21,247100.0,11.7719,11.7884,11.7636,11.7802,247100.0
2010-08-16 15:30:00,14.21,14.22,14.19,14.19,205700.0,11.7802,11.7884,11.7636,11.7636,205700.0
2010-08-16 15:35:00,14.19,14.23,14.19,14.23,270100.0,11.7636,11.7967,11.7636,11.7967,270100.0
2010-08-16 15:40:00,14.23,14.26,14.22,14.25,303100.0,11.7967,11.8216,11.7884,11.8133,303100.0
2010-08-16 15:45:00,14.24,14.25,14.24,14.24,178400.0,11.805,11.8133,11.805,11.805,178400.0
2010-08-16 15:50:00,14.24,14.29,14.24,14.28,601500.0,11.805,11.8465,11.805,11.8382,601500.0
2010-08-16 15:55:00,14.28,14.29,14.24,14.26,1227900.0,11.8382,11.8465,11.805,11.8216,1227900.0
2010-08-17 09:30:00,14.3,14.32,14.15,14.21,283800.0,11.8548,11.8713,11.7304,11.7802,283800.0
2010-08-17 09:35:00,14.21,14.24,14.19,14.23,175700.0,11.7802,11.805,11.7636,11.7967,175700.0
2010-08-17 09:40:00,14.23,14.25,14.2,14.23,132500.0,11.7967,11.8133,11.7719,11.7967,132500.0
2010-08-17 09:45:00,14.23,14.26,14.22,14.24,115900.0,11.7967,11.8216,11.7884,11.805,115900.0
2010-08-17 09:50:00,14.23,14.26,14.22,14.23,109800.0,11.7967,11.8216,11.7884,11.7967,109800.0
2010-08-17 09:55:00,14.23,14.24,14.19,14.24,102800.0,11.7967,11.805,11.7636,11.805,102800.0
2010-08-17 10:00:00,14.23,14.25,14.22,14.23,77500.0,11.7967,11.8133,11.7884,11.7967,77500.0
2010-08-17 10:05:00,14.23,14.25,14.23,14.23,96300.0,11.7967,11.8133,11.7967,11.7967,96300.0
2010-08-17 10:10:00,14.24,14.25,14.23,14.24,96900.0,11.805,11.8133,11.7967,11.805,96900.0
2010-08-17 10:15:00,14.24,14.25,14.23,14.23,92100.0,11.805,11.8133,11.7967,11.7967,92100.0
2010-08-17 10:20:00,14.24,14.25,14.23,14.25,47000.0,11.805,11.8133,11.7967,11.8133,47000.0
2010-08-17 10:25:00,14.25,14.26,14.23,14.23,410700.0,11.8133,11.8216,11.7967,11.7967,410700.0
2010-08-17 10:30:00,14.23,14.25,14.22,14.25,71800.0,11.7967,11.8133,11.7884,11.8133,71800.0
2010-08-17 10:35:00,14.25,14.26,14.24,14.26,75300.0,11.8133,11.8216,11.805,11.8216,75300.0
2010-08-17 10:40:00,14.26,14.27,14.25,14.25,64500.0,11.8216,11.8299,11.8133,11.8133,64500.0
2010-08-17 10:45:00,14.25,14.26,14.25,14.26,16900.0,11.8133,11.8216,11.8133,11.8216,16900.0
2010-08-17 10:50:00,14.25,14.27,14.25,14.27,84600.0,11.8133,11.8299,11.8133,11.8299,84600.0
2010-08-17 10:55:00,14.27,14.27,14.26,14.26,135500.0,11.8299,11.8299,11.8216,11.8216,135500.0
2010-08-17 11:00:00,14.26,14.32,14.26,14.31,209700.0,11.8216,11.8713,11.8216,11.8631,209700.0
2010-08-17 11:05:00,14.31,14.32,14.31,14.31,28700.0,11.8631,11.8713,11.8631,11.8631,28700.0
2010-08-17 11:10:00,14.31,14.38,14.31,14.38,116700.0,11.8631,11.9211,11.8631,11.9211,116700.0
2010-08-17 11:15:00,14.38,14.39,14.37,14.38,28100.0,11.9211,11.9294,11.9128,11.9211,28100.0
2010-08-17 11:20:00,14.37,14.38,14.37,14.37,16400.0,11.9128,11.9211,11.9128,11.9128,16400.0
2010-08-17 11:25:00,14.37,14.38,14.36,14.37,68100.0,11.9128,11.9211,11.9045,11.9128,68100.0
2010-08-17 11:30:00,14.37,14.37,14.35,14.35,69900.0,11.9128,11.9128,11.8962,11.8962,69900.0
2010-08-17 11:35:00,14.35,14.37,14.35,14.35,96400.0,11.8962,11.9128,11.8962,11.8962,96400.0
2010-08-17 11:40:00,14.35,14.36,14.34,14.35,29500.0,11.8962,11.9045,11.8879,11.8962,29500.0
2010-08-17 11:45:00,14.35,14.36,14.34,14.35,52900.0,11.8962,11.9045,11.8879,11.8962,52900.0
2010-08-17 11:50:00,14.36,14.37,14.35,14.37,74800.0,11.9045,11.9128,11.8962,11.9128,74800.0
2010-08-17 11:55:00,14.37,14.37,14.36,14.36,15600.0,11.9128,11.9128,11.9045,11.9045,15600.0
2010-08-17 12:00:00,14.37,14.37,14.36,14.36,109100.0,11.9128,11.9128,11.9045,11.9045,109100.0
2010-08-17 12:05:00,14.37,14.37,14.36,14.36,103800.0,11.9128,11.9128,11.9045,11.9045,103800.0
2010-08-17 12:10:00,14.37,14.38,14.36,14.38,19700.0,11.9128,11.9211,11.9045,11.9211,19700.0
2010-08-17 12:15:00,14.37,14.38,14.37,14.38,12400.0,11.9128,11.9211,11.9128,11.9211,12400.0
2010-08-17 12:20:00,14.37,14.38,14.37,14.38,76600.0,11.9128,11.9211,11.9128,11.9211,76600.0
2010-08-17 12:25:00,14.38,14.38,14.37,14.37,35600.0,11.9211,11.9211,11.9128,11.9128,35600.0
2010-08-17 12:30:00,14.38,14.38,14.37,14.37,9200.0,11.9211,11.9211,11.9128,11.9128,9200.0
2010-08-17 12:35:00,14.38,14.39,14.37,14.37,129700.0,11.9211,11.9294,11.9128,11.9128,129700.0
2010-08-17 12:40:00,14.37,14.38,14.37,14.37,11800.0,11.9128,11.9211,11.9128,11.9128,11800.0
2010-08-17 12:45:00,14.37,14.38,14.37,14.37,32900.0,11.9128,11.9211,11.9128,11.9128,32900.0
2010-08-17 12:50:00,14.38,14.38,14.35,14.36,180200.0,11.9211,11.9211,11.8962,11.9045,180200.0
2010-08-17 12:55:00,14.36,14.4,14.36,14.4,95400.0,11.9045,11.9377,11.9045,11.9377,95400.0
2010-08-17 13:00:00,14.4,14.42,14.4,14.42,51800.0,11.9377,11.9542,11.9377,11.9542,51800.0
2010-08-17 13:05:00,14.42,14.42,14.39,14.4,123100.0,11.9542,11.9542,11.9294,11.9377,123100.0
2010-08-17 13:10:00,14.4,14.44,14.39,14.44,233600.0,11.9377,11.9708,11.9294,11.9708,233600.0
2010-08-17 13:15:00,14.43,14.47,14.43,14.46,65800.0,11.9625,11.9957,11.9625,11.9874,65800.0
2010-08-17 13:20:00,14.46,14.49,14.46,14.49,154300.0,11.9874,12.0123,11.9874,12.0123,154300.0
2010-08-17 13:25:00,14.49,14.51,14.47,14.51,163800.0,12.0123,12.0289,11.9957,12.0289,163800.0
2010-08-17 13:30:00,14.51,14.51,14.5,14.5,23700.0,12.0289,12.0289,12.0206,12.0206,23700.0
2010-08-17 13:35:00,14.51,14.51,14.5,14.51,26500.0,12.0289,12.0289,12.0206,12.0289,26500.0
2010-08-17 13:40:00,14.51,14.51,14.49,14.5,178100.0,12.0289,12.0289,12.0123,12.0206,178100.0
2010-08-17 13:45:00,14.5,14.51,14.48,14.48,58200.0,12.0206,12.0289,12.004,12.004,58200.0
2010-08-17 13:50:00,14.48,14.49,14.42,14.42,81100.0,12.004,12.0123,11.9542,11.9542,81100.0
2010-08-17 13:55:00,14.43,14.46,14.42,14.46,200000.0,11.9625,11.9874,11.9542,11.9874,200000.0
2010-08-17 14:00:00,14.45,14.46,14.45,14.46,105500.0,11.9791,11.9874,11.9791,11.9874,105500.0
2010-08-17 14:05:00,14.47,14.48,14.47,14.47,180900.0,11.9957,12.004,11.9957,11.9957,180900.0
2010-08-17 14:10:00,14.48,14.48,14.47,14.47,29400.0,12.004,12.004,11.9957,11.9957,29400.0
2010-08-17 14:15:00,14.47,14.5,14.45,14.45,154500.0,11.9957,12.0206,11.9791,11.9791,154500.0
2010-08-17 14:20:00,14.44,14.45,14.44,14.44,48200.0,11.9708,11.9791,11.9708,11.9708,48200.0
2010-08-17 14:25:00,14.45,14.47,14.44,14.47,86100.0,11.9791,11.9957,11.9708,11.9957,86100.0
2010-08-17 14:30:00,14.46,14.48,14.46,14.47,50300.0,11.9874,12.004,11.9874,11.9957,50300.0
2010-08-17 14:35:00,14.47,14.48,14.44,14.44,89400.0,11.9957,12.004,11.9708,11.9708,89400.0
2010-08-17 14:40:00,14.44,14.45,14.44,14.45,64700.0,11.9708,11.9791,11.9708,11.9791,64700.0
2010-08-17 14:45:00,14.45,14.45,14.44,14.44,24400.0,11.9791,11.9791,11.9708,11.9708,24400.0
2010-08-17 14:50:00,14.45,14.45,14.43,14.44,115400.0,11.9791,11.9791,11.9625,11.9708,115400.0
2010-08-17 14:55:00,14.44,14.45,14.41,14.41,97800.0,11.9708,11.9791,11.946,11.946,97800.0
2010-08-17 15:00:00,14.41,14.42,14.41,14.41,42400.0,11.946,11.9542,11.946,11.946,42400.0
2010-08-17 15:05:00,14.41,14.42,14.4,14.4,129000.0,11.946,11.9542,11.9377,11.9377,129000.0
2010-08-17 15:10:00,14.4,14.41,14.4,14.4,129100.0,11.9377,11.946,11.9377,11.9377,129100.0
2010-08-17 15:15:00,14.4,14.41,14.39,14.39,114500.0,11.9377,11.946,11.9294,11.9294,114500.0
2010-08-17 15:20:00,14.4,14.43,14.39,14.43,163500.0,11.9377,11.9625,11.9294,11.9625,163500.0
2010-08-17 15:25:00,14.43,14.43,14.42,14.42,43400.0,11.9625,11.9625,11.9542,11.9542,43400.0
2010-08-17 15:30:00,14.43,14.44,14.42,14.43,106800.0,11.9625,11.9708,11.9542,11.9625,106800.0
2010-08-17 15:35:00,14.44,14.45,14.41,14.44,459000.0,11.9708,11.9791,11.946,11.9708,459000.0
2010-08-17 15:40:00,14.44,14.44,14.4,14.41,496800.0,11.9708,11.9708,11.9377,11.946,496800.0
2010-08-17 15:45:00,14.42,14.46,14.41,14.44,647600.0,11.9542,11.9874,11.946,11.9708,647600.0
2010-08-17 15:50:00,14.44,14.46,14.43,14.43,237100.0,11.9708,11.9874,11.9625,11.9625,237100.0
2010-08-17 15:55:00,14.43,14.44,14.41,14.42,466700.0,11.9625,11.9708,11.946,11.9542,466700.0
2010-08-18 09:30:00,14.41,14.41,14.31,14.31,94500.0,11.946,11.946,11.8631,11.8631,94500.0
2010-08-18 09:35:00,14.31,14.34,14.3,14.34,56900.0,11.8631,11.8879,11.8548,11.8879,56900.0
2010-08-18 09:40:00,14.34,14.35,14.28,14.29,45100.0,11.8879,11.8962,11.8382,11.8465,45100.0
2010-08-18 09:45:00,14.28,14.28,14.26,14.27,52900.0,11.8382,11.8382,11.8216,11.8299,52900.0
2010-08-18 09:50:00,14.27,14.27,14.25,14.27,80000.0,11.8299,11.8299,11.8133,11.8299,80000.0
2010-08-18 09:55:00,14.26,14.28,14.26,14.28,62800.0,11.8216,11.8382,11.8216,11.8382,62800.0
2010-08-18 10:00:00,14.27,14.34,14.24,14.34,104100.0,11.8299,11.8879,11.805,11.8879,104100.0
2010-08-18 10:05:00,14.33,14.35,14.31,14.33,78100.0,11.8796,11.8962,11.8631,11.8796,78100.0
2010-08-18 10:10:00,14.33,14.36,14.33,14.34,54800.0,11.8796,11.9045,11.8796,11.8879,54800.0
2010-08-18 10:15:00,14.33,14.34,14.31,14.31,102600.0,11.8796,11.8879,11.8631,11.8631,102600.0
2010-08-18 10:20:00,14.31,14.32,14.27,14.27,64300.0,11.8631,11.8713,11.8299,11.8299,64300.0
2010-08-18 10:25:00,14.28,14.31,14.27,14.3,59700.0,11.8382,11.8631,11.8299,11.8548,59700.0
2010-08-18 10:30:00,14.31,14.32,14.28,14.32,85000.0,11.8631,11.8713,11.8382,11.8713,85000.0
2010-08-18 10:35:00,14.31,14.34,14.31,14.32,56500.0,11.8631,11.8879,11.8631,11.8713,56500.0
2010-08-18 10:40:00,14.32,14.33,14.3,14.31,90300.0,11.8713,11.8796,11.8548,11.8631,90300.0
2010-08-18 10:45:00,14.31,14.31,14.27,14.3,141300.0,11.8631,11.8631,11.8299,11.8548,141300.0
2010-08-18 10:50:00,14.29,14.31,14.27,14.3,93000.0,11.8465,11.8631,11.8299,11.8548,93000.0
2010-08-18 10:55:00,14.3,14.32,14.28,14.32,88300.0,11.8548,11.8713,11.8382,11.8713,88300.0
2010-08-18 11:00:00,14.32,14.36,14.3,14.35,113700.0,11.8713,11.9045,11.8548,11.8962,113700.0
2010-08-18 11:05:00,14.35,14.37,14.34,14.34,76500.0,11.8962,11.9128,11.8879,11.8879,76500.0
2010-08-18 11:10:00,14.33,14.34,14.31,14.32,46500.0,11.8796,11.8879,11.8631,11.8713,46500.0
2010-08-18 11:15:00,14.31,14.34,14.29,14.3,134000.0,11.8631,11.8879,11.8465,11.8548,134000.0
2010-08-18 11:20:00,14.29,14.36,14.29,14.36,70900.0,11.8465,11.9045,11.8465,11.9045,70900.0
2010-08-18 11:25:00,14.37,14.4,14.35,14.36,127900.0,11.9128,11.9377,11.8962,11.9045,127900.0
2010-08-18 11:30:00,14.36,14.4,14.35,14.4,28500.0,11.9045,11.9377,11.8962,11.9377,28500.0
2010-08-18 11:35:00,14.4,14.4,14.37,14.38,44900.0,11.9377,11.9377,11.9128,11.9211,44900.0
2010-08-18 11:40:00,14.38,14.4,14.38,14.4,39400.0,11.9211,11.9377,11.9211,11.9377,39400.0
2010-08-18 11:45:00,14.4,14.4,14.38,14.39,48400.0,11.9377,11.9377,11.9211,11.9294,48400.0
2010-08-18 11:50:00,14.4,14.4,14.38,14.38,50800.0,11.9377,11.9377,11.9211,11.9211,50800.0
2010-08-18 11:55:00,14.38,14.4,14.35,14.35,47500.0,11.9211,11.9377,11.8962,11.8962,47500.0
2010-08-18 12:00:00,14.35,14.36,14.32,14.32,77900.0,11.8962,11.9045,11.8713,11.8713,77900.0
2010-08-18 12:05:00,14.32,14.35,14.31,14.34,91700.0,11.8713,11.8962,11.8631,11.8879,91700.0
2010-08-18 12:10:00,14.34,14.35,14.33,14.35,104700.0,11.8879,11.8962,11.8796,11.8962,104700.0
2010-08-18 12:15:00,14.35,14.36,14.35,14.35,21200.0,11.8962,11.9045,11.8962,11.8962,21200.0
2010-08-18 12:20:00,14.35,14.42,14.35,14.41,53900.0,11.8962,11.9542,11.8962,11.946,53900.0
2010-08-18 12:25:00,14.41,14.42,14.4,14.41,47000.0,11.946,11.9542,11.9377,11.946,47000.0
2010-08-18 12:30:00,14.41,14.42,14.39,14.39,30700.0,11.946,11.9542,11.9294,11.9294,30700.0
2010-08-18 12:35:00,14.39,14.4,14.38,14.4,44300.0,11.9294,11.9377,11.9211,11.9377,44300.0
2010-08-18 12:40:00,14.39,14.42,14.39,14.41,29200.0,11.9294,11.9542,11.9294,11.946,29200.0
2010-08-18 12:45:00,14.41,14.43,14.4,14.42,48600.0,11.946,11.9625,11.9377,11.9542,48600.0
2010-08-18 12:50:00,14.43,14.44,14.42,14.44,65500.0,11.9625,11.9708,11.9542,11.9708,65500.0
2010-08-18 12:55:00,14.44,14.45,14.42,14.42,61200.0,11.9708,11.9791,11.9542,11.9542,61200.0
2010-08-18 13:00:00,14.42,14.44,14.42,14.42,159600.0,11.9542,11.9708,11.9542,11.9542,159600.0
2010-08-18 13:05:00,14.42,14.46,14.41,14.46,64200.0,11.9542,11.9874,11.946,11.9874,64200.0
2010-08-18 13:10:00,14.46,14.47,14.43,14.43,80100.0,11.9874,11.9957,11.9625,11.9625,80100.0
2010-08-18 13:15:00,14.43,14.44,14.42,14.44,32900.0,11.9625,11.9708,11.9542,11.9708,32900.0
2010-08-18 13:20:00,14.44,14.44,14.4,14.41,179500.0,11.9708,11.9708,11.9377,11.946,179500.0
2010-08-18 13:25:00,14.41,14.41,14.4,14.4,45400.0,11.946,11.946,11.9377,11.9377,45400.0
2010-08-18 13:30:00,14.4,14.41,14.4,14.4,273500.0,11.9377,11.946,11.9377,11.9377,273500.0
2010-08-18 13:35:00,14.41,14.42,14.4,14.4,79900.0,11.946,11.9542,11.9377,11.9377,79900.0
2010-08-18 13:40:00,14.4,14.42,14.4,14.41,198100.0,11.9377,11.9542,11.9377,11.946,198100.0
2010-08-18 13:45:00,14.42,14.43,14.41,14.41,50400.0,11.9542,11.9625,11.946,11.946,50400.0
2010-08-18 13:50:00,14.41,14.42,14.41,14.42,9100.0,11.946,11.9542,11.946,11.9542,9100.0
2010-08-18 13:55:00,14.41,14.42,14.4,14.41,110400.0,11.946,11.9542,11.9377,11.946,110400.0
2010-08-18 14:00:00,14.42,14.46,14.4,14.4,247400.0,11.9542,11.9874,11.9377,11.9377,247400.0
2010-08-18 14:05:00,14.4,14.41,14.37,14.38,88400.0,11.9377,11.946,11.9128,11.9211,88400.0
2010-08-18 14:10:00,14.38,14.4,14.38,14.4,41700.0,11.9211,11.9377,11.9211,11.9377,41700.0
2010-08-18 14:15:00,14.4,14.41,14.39,14.41,13800.0,11.9377,11.946,11.9294,11.946,13800.0
2010-08-18 14:20:00,14.4,14.41,14.39,14.41,165500.0,11.9377,11.946,11.9294,11.946,165500.0
2010-08-18 14:25:00,14.41,14.44,14.41,14.43,60000.0,11.946,11.9708,11.946,11.9625,60000.0
2010-08-18 14:30:00,14.44,14.45,14.43,14.45,23700.0,11.9708,11.9791,11.9625,11.9791,23700.0
2010-08-18 14:35:00,14.45,14.45,14.44,14.44,24900.0,11.9791,11.9791,11.9708,11.9708,24900.0
2010-08-18 14:40:00,14.44,14.45,14.41,14.41,93600.0,11.9708,11.9791,11.946,11.946,93600.0
2010-08-18 14:45:00,14.41,14.44,14.41,14.44,60900.0,11.946,11.9708,11.946,11.9708,60900.0
2010-08-18 14:50:00,14.44,14.45,14.42,14.42,31600.0,11.9708,11.9791,11.9542,11.9542,31600.0
2010-08-18 14:55:00,14.42,14.43,14.4,14.41,139800.0,11.9542,11.9625,11.9377,11.946,139800.0
2010-08-18 15:00:00,14.42,14.45,14.42,14.42,128600.0,11.9542,11.9791,11.9542,11.9542,128600.0
2010-08-18 15:05:00,14.42,14.43,14.39,14.4,96200.0,11.9542,11.9625,11.9294,11.9377,96200.0
2010-08-18 15:10:00,14.4,14.4,14.36,14.37,161500.0,11.9377,11.9377,11.9045,11.9128,161500.0
2010-08-18 15:15:00,14.36,14.38,14.36,14.37,127100.0,11.9045,11.9211,11.9045,11.9128,127100.0
2010-08-18 15:20:00,14.37,14.38,14.34,14.34,102200.0,11.9128,11.9211,11.8879,11.8879,102200.0
2010-08-18 15:25:00,14.34,14.35,14.33,14.34,276700.0,11.8879,11.8962,11.8796,11.8879,276700.0
2010-08-18 15:30:00,14.35,14.36,14.34,14.35,141000.0,11.8962,11.9045,11.8879,11.8962,141000.0
2010-08-18 15:35:00,14.35,14.38,14.34,14.38,82100.0,11.8962,11.9211,11.8879,11.9211,82100.0
2010-08-18 15:40:00,14.38,14.38,14.34,14.34,233400.0,11.9211,11.9211,11.8879,11.8879,233400.0
2010-08-18 15:45:00,14.34,14.36,14.33,14.36,319300.0,11.8879,11.9045,11.8796,11.9045,319300.0
2010-08-18 15:50:00,14.35,14.36,14.34,14.34,259700.0,11.8962,11.9045,11.8879,11.8879,259700.0
2010-08-18 15:55:00,14.35,14.37,14.33,14.36,425500.0,11.8962,11.9128,11.8796,11.9045,425500.0
2010-08-19 09:30:00,14.31,14.34,14.25,14.3,49300.0,11.8631,11.8879,11.8133,11.8548,49300.0
2010-08-19 09:35:00,14.3,14.31,14.26,14.28,68400.0,11.8548,11.8631,11.8216,11.8382,68400.0
2010-08-19 09:40:00,14.27,14.29,14.27,14.27,100200.0,11.8299,11.8465,11.8299,11.8299,100200.0
2010-08-19 09:45:00,14.27,14.32,14.26,14.28,100000.0,11.8299,11.8713,11.8216,11.8382,100000.0
2010-08-19 09:50:00,14.28,14.28,14.21,14.21,92800.0,11.8382,11.8382,11.7802,11.7802,92800.0
2010-08-19 09:55:00,14.21,14.22,14.19,14.21,125200.0,11.7802,11.7884,11.7636,11.7802,125200.0
2010-08-19 10:00:00,14.2,14.21,14.11,14.11,153400.0,11.7719,11.7802,11.6973,11.6973,153400.0
2010-08-19 10:05:00,14.11,14.17,14.08,14.16,54400.0,11.6973,11.747,11.6724,11.7387,54400.0
2010-08-19 10:10:00,14.16,14.17,14.13,14.13,75900.0,11.7387,11.747,11.7138,11.7138,75900.0
2010-08-19 10:15:00,14.14,14.2,14.13,14.2,58700.0,11.7221,11.7719,11.7138,11.7719,58700.0
2010-08-19 10:20:00,14.2,14.2,14.17,14.2,87500.0,11.7719,11.7719,11.747,11.7719,87500.0
2010-08-19 10:25:00,14.2,14.21,14.15,14.16,189100.0,11.7719,11.7802,11.7304,11.7387,189100.0
2010-08-19 10:30:00,14.15,14.16,14.11,14.16,47700.0,11.7304,11.7387,11.6973,11.7387,47700.0
2010-08-19 10:35:00,14.16,14.16,14.11,14.11,48800.0,11.7387,11.7387,11.6973,11.6973,48800.0
2010-08-19 10:40:00,14.11,14.11,14.07,14.09,109100.0,11.6973,11.6973,11.6641,11.6807,109100.0
2010-08-19 10:45:00,14.09,14.1,14.07,14.1,45000.0,11.6807,11.689,11.6641,11.689,45000.0
2010-08-19 10:50:00,14.1,14.1,14.05,14.05,71400.0,11.689,11.689,11.6475,11.6475,71400.0
2010-08-19 10:55:00,14.06,14.09,14.06,14.07,27200.0,11.6558,11.6807,11.6558,11.6641,27200.0
2010-08-19 11:00:00,14.07,14.09,14.05,14.06,80600.0,11.6641,11.6807,11.6475,11.6558,80600.0
2010-08-19 11:05:00,14.06,14.07,14.05,14.05,102900.0,11.6558,11.6641,11.6475,11.6475,102900.0
2010-08-19 11:10:00,14.05,14.06,14.05,14.06,72900.0,11.6475,11.6558,11.6475,11.6558,72900.0
2010-08-19 11:15:00,14.06,14.06,14.05,14.05,66300.0,11.6558,11.6558,11.6475,11.6475,66300.0
2010-08-19 11:20:00,14.06,14.07,14.05,14.07,52400.0,11.6558,11.6641,11.6475,11.6641,52400.0
2010-08-19 11:25:00,14.06,14.08,14.06,14.06,154700.0,11.6558,11.6724,11.6558,11.6558,154700.0
2010-08-19 11:30:00,14.05,14.06,14.05,14.05,27200.0,11.6475,11.6558,11.6475,11.6475,27200.0
2010-08-19 11:35:00,14.05,14.06,14.05,14.06,59800.0,11.6475,11.6558,11.6475,11.6558,59800.0
2010-08-19 11:40:00,14.05,14.06,14.01,14.02,388100.0,11.6475,11.6558,11.6144,11.6226,388100.0
2010-08-19 11:45:00,14.01,14.05,14.01,14.04,99300.0,11.6144,11.6475,11.6144,11.6392,99300.0
2010-08-19 11:50:00,14.04,14.04,14.01,14.01,80100.0,11.6392,11.6392,11.6144,11.6144,80100.0
2010-08-19 11:55:00,14.01,14.03,14.0,14.02,99400.0,11.6144,11.6309,11.6061,11.6226,99400.0
2010-08-19 12:00:00,14.03,14.05,14.02,14.04,48700.0,11.6309,11.6475,11.6226,11.6392,48700.0
2010-08-19 12:05:00,14.03,14.05,14.03,14.04,29700.0,11.6309,11.6475,11.6309,11.6392,29700.0
2010-08-19 12:10:00,14.04,14.06,14.03,14.06,77900.0,11.6392,11.6558,11.6309,11.6558,77900.0
2010-08-19 12:15:00,14.06,14.07,14.05,14.07,32400.0,11.6558,11.6641,11.6475,11.6641,32400.0
2010-08-19 12:20:00,14.08,14.1,14.07,14.1,74100.0,11.6724,11.689,11.6641,11.689,74100.0
2010-08-19 12:25:00,14.1,14.13,14.09,14.12,70500.0,11.689,11.7138,11.6807,11.7055,70500.0
2010-08-19 12:30:00,14.13,14.13,14.09,14.09,59400.0,11.7138,11.7138,11.6807,11.6807,59400.0
2010-08-19 12:35:00,14.1,14.1,14.07,14.07,57000.0,11.689,11.689,11.6641,11.6641,57000.0
2010-08-19 12:40:00,14.07,14.11,14.06,14.09,124800.0,11.6641,11.6973,11.6558,11.6807,124800.0
2010-08-19 12:45:00,14.1,14.1,14.09,14.1,47300.0,11.689,11.689,11.6807,11.689,47300.0
2010-08-19 12:50:00,14.1,14.1,14.06,14.07,104200.0,11.689,11.689,11.6558,11.6641,104200.0
2010-08-19 12:55:00,14.07,14.08,14.05,14.07,156700.0,11.6641,11.6724,11.6475,11.6641,156700.0
2010-08-19 13:00:00,14.07,14.08,14.06,14.07,91700.0,11.6641,11.6724,11.6558,11.6641,91700.0
2010-08-19 13:05:00,14.08,14.09,14.06,14.07,24800.0,11.6724,11.6807,11.6558,11.6641,24800.0
2010-08-19 13:10:00,14.07,14.08,14.06,14.08,82400.0,11.6641,11.6724,11.6558,11.6724,82400.0
2010-08-19 13:15:00,14.07,14.1,14.07,14.1,153200.0,11.6641,11.689,11.6641,11.689,153200.0
2010-08-19 13:20:00,14.1,14.1,14.09,14.1,41200.0,11.689,11.689,11.6807,11.689,41200.0
2010-08-19 13:25:00,14.1,14.1,14.05,14.05,68500.0,11.689,11.689,11.6475,11.6475,68500.0
2010-08-19 13:30:00,14.05,14.06,14.05,14.05,101800.0,11.6475,11.6558,11.6475,11.6475,101800.0
2010-08-19 13:35:00,14.05,14.07,14.04,14.05,76000.0,11.6475,11.6641,11.6392,11.6475,76000.0
2010-08-19 13:40:00,14.06,14.06,14.02,14.02,90700.0,11.6558,11.6558,11.6226,11.6226,90700.0
2010-08-19 13:45:00,14.02,14.03,14.02,14.03,24300.0,11.6226,11.6309,11.6226,11.6309,24300.0
2010-08-19 13:50:00,14.02,14.03,14.02,14.03,11300.0,11.6226,11.6309,11.6226,11.6309,11300.0
2010-08-19 13:55:00,14.02,14.04,14.02,14.03,48200.0,11.6226,11.6392,11.6226,11.6309,48200.0
2010-08-19 14:00:00,14.03,14.04,14.02,14.03,98800.0,11.6309,11.6392,11.6226,11.6309,98800.0
2010-08-19 14:05:00,14.03,14.04,14.0,14.03,149400.0,11.6309,11.6392,11.6061,11.6309,149400.0
2010-08-19 14:10:00,14.03,14.07,14.02,14.06,48200.0,11.6309,11.6641,11.6226,11.6558,48200.0
2010-08-19 14:15:00,14.06,14.07,14.04,14.05,73000.0,11.6558,11.6641,11.6392,11.6475,73000.0
2010-08-19 14:20:00,14.05,14.07,14.04,14.06,39800.0,11.6475,11.6641,11.6392,11.6558,39800.0
2010-08-19 14:25:00,14.07,14.07,14.06,14.07,32300.0,11.6641,11.6641,11.6558,11.6641,32300.0
2010-08-19 14:30:00,14.07,14.09,14.07,14.09,28900.0,11.6641,11.6807,11.6641,11.6807,28900.0
2010-08-19 14:35:00,14.08,14.09,14.05,14.05,105000.0,11.6724,11.6807,11.6475,11.6475,105000.0
2010-08-19 14:40:00,14.05,14.06,14.03,14.06,124500.0,11.6475,11.6558,11.6309,11.6558,124500.0
2010-08-19 14:45:00,14.06,14.06,14.05,14.06,14100.0,11.6558,11.6558,11.6475,11.6558,14100.0
2010-08-19 14:50:00,14.05,14.07,14.03,14.03,86900.0,11.6475,11.6641,11.6309,11.6309,86900.0
2010-08-19 14:55:00,14.03,14.04,14.03,14.03,46000.0,11.6309,11.6392,11.6309,11.6309,46000.0
2010-08-19 15:00:00,14.03,14.04,14.0,14.01,166200.0,11.6309,11.6392,11.6061,11.6144,166200.0
2010-08-19 15:05:00,14.01,14.03,14.0,14.01,126300.0,11.6144,11.6309,11.6061,11.6144,126300.0
2010-08-19 15:10:00,14.01,14.03,14.01,14.02,91800.0,11.6144,11.6309,11.6144,11.6226,91800.0
2010-08-19 15:15:00,14.03,14.07,14.02,14.06,149000.0,11.6309,11.6641,11.6226,11.6558,149000.0
2010-08-19 15:20:00,14.05,14.11,14.05,14.11,192800.0,11.6475,11.6973,11.6475,11.6973,192800.0
2010-08-19 15:25:00,14.11,14.11,14.1,14.1,78700.0,11.6973,11.6973,11.689,11.689,78700.0
2010-08-19 15:30:00,14.1,14.1,14.06,14.09,224000.0,11.689,11.689,11.6558,11.6807,224000.0
2010-08-19 15:35:00,14.08,14.09,14.05,14.06,368800.0,11.6724,11.6807,11.6475,11.6558,368800.0
2010-08-19 15:40:00,14.06,14.07,14.04,14.04,316000.0,11.6558,11.6641,11.6392,11.6392,316000.0
2010-08-19 15:45:00,14.04,14.05,14.0,14.0,192100.0,11.6392,11.6475,11.6061,11.6061,192100.0
2010-08-19 15:50:00,14.01,14.01,14.0,14.01,198100.0,11.6144,11.6144,11.6061,11.6144,198100.0
2010-08-19 15:55:00,14.0,14.02,14.0,14.0,570200.0,11.6061,11.6226,11.6061,11.6061,570200.0
2010-08-20 09:30:00,13.9,13.97,13.9,13.97,804500.0,11.5232,11.5812,11.5232,11.5812,804500.0
2010-08-20 09:35:00,13.96,14.04,13.96,14.04,161200.0,11.5729,11.6392,11.5729,11.6392,161200.0
2010-08-20 09:40:00,14.03,14.04,13.93,13.94,101700.0,11.6309,11.6392,11.548,11.5563,101700.0
2010-08-20 09:45:00,13.94,13.99,13.93,13.99,149200.0,11.5563,11.5978,11.548,11.5978,149200.0
2010-08-20 09:50:00,13.98,13.99,13.95,13.97,95600.0,11.5895,11.5978,11.5646,11.5812,95600.0
2010-08-20 09:55:00,13.98,14.02,13.97,14.02,72500.0,11.5895,11.6226,11.5812,11.6226,72500.0
2010-08-20 10:00:00,14.02,14.09,14.02,14.09,134000.0,11.6226,11.6807,11.6226,11.6807,134000.0
2010-08-20 10:05:00,14.08,14.09,14.01,14.02,48600.0,11.6724,11.6807,11.6144,11.6226,48600.0
2010-08-20 10:10:00,14.02,14.05,13.97,13.98,446100.0,11.6226,11.6475,11.5812,11.5895,446100.0
2010-08-20 10:15:00,13.98,14.02,13.98,14.0,42800.0,11.5895,11.6226,11.5895,11.6061,42800.0
2010-08-20 10:20:00,14.0,14.03,13.98,14.03,92300.0,11.6061,11.6309,11.5895,11.6309,92300.0
2010-08-20 10:25:00,14.03,14.06,14.02,14.04,103600.0,11.6309,11.6558,11.6226,11.6392,103600.0
2010-08-20 10:30:00,14.05,14.05,14.02,14.03,32700.0,11.6475,11.6475,11.6226,11.6309,32700.0
2010-08-20 10:35:00,14.04,14.08,14.03,14.08,44200.0,11.6392,11.6724,11.6309,11.6724,44200.0
2010-08-20 10:40:00,14.07,14.09,14.05,14.05,188700.0,11.6641,11.6807,11.6475,11.6475,188700.0
2010-08-20 10:45:00,14.06,14.06,14.03,14.04,188900.0,11.6558,11.6558,11.6309,11.6392,188900.0
2010-08-20 10:50:00,14.04,14.04,14.0,14.0,39000.0,11.6392,11.6392,11.6061,11.6061,39000.0
2010-08-20 10:55:00,14.0,14.05,13.99,14.05,229700.0,11.6061,11.6475,11.5978,11.6475,229700.0
2010-08-20 11:00:00,14.05,14.06,14.04,14.05,31700.0,11.6475,11.6558,11.6392,11.6475,31700.0
2010-08-20 11:05:00,14.05,14.06,14.03,14.05,276100.0,11.6475,11.6558,11.6309,11.6475,276100.0
2010-08-20 11:10:00,14.06,14.06,14.03,14.04,119100.0,11.6558,11.6558,11.6309,11.6392,119100.0
2010-08-20 11:15:00,14.04,14.08,14.04,14.06,253600.0,11.6392,11.6724,11.6392,11.6558,253600.0
2010-08-20 11:20:00,14.06,14.08,14.05,14.06,119500.0,11.6558,11.6724,11.6475,11.6558,119500.0
2010-08-20 11:25:00,14.06,14.08,14.04,14.08,119500.0,11.6558,11.6724,11.6392,11.6724,119500.0
2010-08-20 11:30:00,14.08,14.08,14.06,14.06,178700.0,11.6724,11.6724,11.6558,11.6558,178700.0
2010-08-20 11:35:00,14.06,14.08,14.06,14.07,148600.0,11.6558,11.6724,11.6558,11.6641,148600.0
2010-08-20 11:40:00,14.07,14.08,14.07,14.07,83100.0,11.6641,11.6724,11.6641,11.6641,83100.0
2010-08-20 11:45:00,14.07,14.08,14.07,14.08,82000.0,11.6641,11.6724,11.6641,11.6724,82000.0
2010-08-20 11:50:00,14.07,14.08,14.05,14.07,246700.0,11.6641,11.6724,11.6475,11.6641,246700.0
2010-08-20 11:55:00,14.08,14.1,14.06,14.1,305400.0,11.6724,11.689,11.6558,11.689,305400.0
2010-08-20 12:00:00,14.1,14.14,14.09,14.12,240600.0,11.689,11.7221,11.6807,11.7055,240600.0
2010-08-20 12:05:00,14.12,14.13,14.1,14.12,81700.0,11.7055,11.7138,11.689,11.7055,81700.0
2010-08-20 12:10:00,14.12,14.15,14.11,14.14,74500.0,11.7055,11.7304,11.6973,11.7221,74500.0
2010-08-20 12:15:00,14.14,14.14,14.13,14.14,42100.0,11.7221,11.7221,11.7138,11.7221,42100.0
2010-08-20 12:20:00,14.14,14.17,14.13,14.16,283500.0,11.7221,11.747,11.7138,11.7387,283500.0
2010-08-20 12:25:00,14.16,14.17,14.15,14.17,100700.0,11.7387,11.747,11.7304,11.747,100700.0
2010-08-20 12:30:00,14.16,14.21,14.16,14.21,136500.0,11.7387,11.7802,11.7387,11.7802,136500.0
2010-08-20 12:35:00,14.2,14.21,14.2,14.21,161700.0,11.7719,11.7802,11.7719,11.7802,161700.0
2010-08-20 12:40:00,14.21,14.21,14.2,14.2,46400.0,11.7802,11.7802,11.7719,11.7719,46400.0
2010-08-20 12:45:00,14.2,14.21,14.18,14.19,160600.0,11.7719,11.7802,11.7553,11.7636,160600.0
2010-08-20 12:50:00,14.19,14.24,14.19,14.22,172600.0,11.7636,11.805,11.7636,11.7884,172600.0
2010-08-20 12:55:00,14.21,14.24,14.21,14.22,63600.0,11.7802,11.805,11.7802,11.7884,63600.0
2010-08-20 13:00:00,14.22,14.24,14.21,14.24,39300.0,11.7884,11.805,11.7802,11.805,39300.0
2010-08-20 13:05:00,14.24,14.3,14.22,14.3,184700.0,11.805,11.8548,11.7884,11.8548,184700.0
2010-08-20 13:10:00,14.3,14.31,14.28,14.29,223300.0,11.8548,11.8631,11.8382,11.8465,223300.0
2010-08-20 13:15:00,14.29,14.29,14.24,14.24,42400.0,11.8465,11.8465,11.805,11.805,42400.0
2010-08-20 13:20:00,14.24,14.25,14.23,14.23,58100.0,11.805,11.8133,11.7967,11.7967,58100.0
2010-08-20 13:25:00,14.22,14.23,14.21,14.22,26500.0,11.7884,11.7967,11.7802,11.7884,26500.0
2010-08-20 13:30:00,14.22,14.23,14.2,14.21,86800.0,11.7884,11.7967,11.7719,11.7802,86800.0
2010-08-20 13:35:00,14.21,14.22,14.2,14.22,79700.0,11.7802,11.7884,11.7719,11.7884,79700.0
2010-08-20 13:40:00,14.22,14.23,14.19,14.21,242300.0,11.7884,11.7967,11.7636,11.7802,242300.0
2010-08-20 13:45:00,14.2,14.21,14.19,14.19,98800.0,11.7719,11.7802,11.7636,11.7636,98800.0
2010-08-20 13:50:00,14.19,14.2,14.17,14.18,46600.0,11.7636,11.7719,11.747,11.7553,46600.0
2010-08-20 13:55:00,14.17,14.18,14.16,14.17,85200.0,11.747,11.7553,11.7387,11.747,85200.0
2010-08-20 14:00:00,14.17,14.19,14.16,14.19,116200.0,11.747,11.7636,11.7387,11.7636,116200.0
2010-08-20 14:05:00,14.18,14.19,14.17,14.18,25000.0,11.7553,11.7636,11.747,11.7553,25000.0
2010-08-20 14:10:00,14.17,14.19,14.17,14.19,34400.0,11.747,11.7636,11.747,11.7636,34400.0
2010-08-20 14:15:00,14.19,14.2,14.18,14.19,66100.0,11.7636,11.7719,11.7553,11.7636,66100.0
2010-08-20 14:20:00,14.19,14.19,14.17,14.17,23900.0,11.7636,11.7636,11.747,11.747,23900.0
2010-08-20 14:25:00,14.17,14.18,14.17,14.17,35600.0,11.747,11.7553,11.747,11.747,35600.0
2010-08-20 14:30:00,14.17,14.2,14.17,14.2,79800.0,11.747,11.7719,11.747,11.7719,79800.0
2010-08-20 14:35:00,14.19,14.21,14.19,14.2,161800.0,11.7636,11.7802,11.7636,11.7719,161800.0
2010-08-20 14:40:00,14.2,14.22,14.19,14.21,219700.0,11.7719,11.7884,11.7636,11.7802,219700.0
2010-08-20 14:45:00,14.22,14.26,14.22,14.25,214300.0,11.7884,11.8216,11.7884,11.8133,214300.0
2010-08-20 14:50:00,14.25,14.26,14.24,14.24,72400.0,11.8133,11.8216,11.805,11.805,72400.0
2010-08-20 14:55:00,14.24,14.27,14.23,14.25,226900.0,11.805,11.8299,11.7967,11.8133,226900.0
2010-08-20 15:00:00,14.26,14.26,14.22,14.24,100300.0,11.8216,11.8216,11.7884,11.805,100300.0
2010-08-20 15:05:00,14.24,14.24,14.22,14.23,135500.0,11.805,11.805,11.7884,11.7967,135500.0
2010-08-20 15:10:00,14.23,14.24,14.21,14.21,161200.0,11.7967,11.805,11.7802,11.7802,161200.0
2010-08-20 15:15:00,14.21,14.23,14.2,14.2,199800.0,11.7802,11.7967,11.7719,11.7719,199800.0
2010-08-20 15:20:00,14.21,14.21,14.17,14.17,107200.0,11.7802,11.7802,11.747,11.747,107200.0
2010-08-20 15:25:00,14.17,14.18,14.17,14.17,51600.0,11.747,11.7553,11.747,11.747,51600.0
2010-08-20 15:30:00,14.17,14.2,14.17,14.19,144800.0,11.747,11.7719,11.747,11.7636,144800.0
2010-08-20 15:35:00,14.19,14.2,14.16,14.16,199200.0,11.7636,11.7719,11.7387,11.7387,199200.0
2010-08-20 15:40:00,14.17,14.17,14.15,14.16,103700.0,11.747,11.747,11.7304,11.7387,103700.0
2010-08-20 15:45:00,14.15,14.15,14.11,14.11,141900.0,11.7304,11.7304,11.6973,11.6973,141900.0
2010-08-20 15:50:00,14.12,14.18,14.11,14.16,471900.0,11.7055,11.7553,11.6973,11.7387,471900.0
2010-08-20 15:55:00,14.17,14.18,14.13,14.14,670200.0,11.747,11.7553,11.7138,11.7221,670200.0
2010-08-23 09:30:00,14.16,14.2,14.14,14.2,34200.0,11.7387,11.7719,11.7221,11.7719,34200.0
2010-08-23 09:35:00,14.2,14.2,14.14,14.15,59600.0,11.7719,11.7719,11.7221,11.7304,59600.0
2010-08-23 09:40:00,14.15,14.16,14.1,14.13,94100.0,11.7304,11.7387,11.689,11.7138,94100.0
2010-08-23 09:45:00,14.13,14.15,14.12,14.15,104200.0,11.7138,11.7304,11.7055,11.7304,104200.0
2010-08-23 09:50:00,14.15,14.16,14.13,14.13,61100.0,11.7304,11.7387,11.7138,11.7138,61100.0
2010-08-23 09:55:00,14.13,14.16,14.12,14.16,84400.0,11.7138,11.7387,11.7055,11.7387,84400.0
2010-08-23 10:00:00,14.15,14.16,14.13,14.14,68500.0,11.7304,11.7387,11.7138,11.7221,68500.0
2010-08-23 10:05:00,14.13,14.14,14.1,14.11,34400.0,11.7138,11.7221,11.689,11.6973,34400.0
2010-08-23 10:10:00,14.11,14.12,14.09,14.09,33700.0,11.6973,11.7055,11.6807,11.6807,33700.0
2010-08-23 10:15:00,14.1,14.1,14.08,14.1,130900.0,11.689,11.689,11.6724,11.689,130900.0
2010-08-23 10:20:00,14.11,14.11,14.08,14.11,110600.0,11.6973,11.6973,11.6724,11.6973,110600.0
2010-08-23 10:25:00,14.1,14.11,14.08,14.1,37800.0,11.689,11.6973,11.6724,11.689,37800.0
2010-08-23 10:30:00,14.1,14.13,14.08,14.12,135900.0,11.689,11.7138,11.6724,11.7055,135900.0
2010-08-23 10:35:00,14.12,14.12,14.08,14.1,409700.0,11.7055,11.7055,11.6724,11.689,409700.0
2010-08-23 10:40:00,14.11,14.14,14.1,14.1,355000.0,11.6973,11.7221,11.689,11.689,355000.0
2010-08-23 10:45:00,14.1,14.12,14.08,14.11,77800.0,11.689,11.7055,11.6724,11.6973,77800.0
2010-08-23 10:50:00,14.12,14.12,14.09,14.09,95800.0,11.7055,11.7055,11.6807,11.6807,95800.0
2010-08-23 10:55:00,14.1,14.12,14.09,14.11,314400.0,11.689,11.7055,11.6807,11.6973,314400.0
2010-08-23 11:00:00,14.11,14.12,14.09,14.1,63200.0,11.6973,11.7055,11.6807,11.689,63200.0
2010-08-23 11:05:00,14.1,14.11,14.09,14.11,106500.0,11.689,11.6973,11.6807,11.6973,106500.0
2010-08-23 11:10:00,14.11,14.12,14.1,14.12,47100.0,11.6973,11.7055,11.689,11.7055,47100.0
2010-08-23 11:15:00,14.11,14.11,14.1,14.11,159400.0,11.6973,11.6973,11.689,11.6973,159400.0
2010-08-23 11:20:00,14.1,14.11,14.07,14.07,101100.0,11.689,11.6973,11.6641,11.6641,101100.0
2010-08-23 11:25:00,14.09,14.09,14.07,14.07,25500.0,11.6807,11.6807,11.6641,11.6641,25500.0
2010-08-23 11:30:00,14.08,14.1,14.07,14.1,20500.0,11.6724,11.689,11.6641,11.689,20500.0
2010-08-23 11:35:00,14.1,14.12,14.09,14.1,28000.0,11.689,11.7055,11.6807,11.689,28000.0
2010-08-23 11:40:00,14.1,14.11,14.09,14.1,35800.0,11.689,11.6973,11.6807,11.689,35800.0
2010-08-23 11:45:00,14.1,14.12,14.09,14.09,174000.0,11.689,11.7055,11.6807,11.6807,174000.0
2010-08-23 11:50:00,14.09,14.1,14.08,14.08,21900.0,11.6807,11.689,11.6724,11.6724,21900.0
2010-08-23 11:55:00,14.08,14.09,14.07,14.09,60000.0,11.6724,11.6807,11.6641,11.6807,60000.0
2010-08-23 12:00:00,14.09,14.11,14.09,14.1,20300.0,11.6807,11.6973,11.6807,11.689,20300.0
2010-08-23 12:05:00,14.1,14.11,14.1,14.1,25600.0,11.689,11.6973,11.689,11.689,25600.0
2010-08-23 12:10:00,14.1,14.11,14.09,14.1,85500.0,11.689,11.6973,11.6807,11.689,85500.0
2010-08-23 12:15:00,14.1,14.11,14.09,14.1,70600.0,11.689,11.6973,11.6807,11.689,70600.0
2010-08-23 12:20:00,14.1,14.1,14.09,14.1,11900.0,11.689,11.689,11.6807,11.689,11900.0
2010-08-23 12:25:00,14.1,14.1,14.09,14.1,39400.0,11.689,11.689,11.6807,11.689,39400.0
2010-08-23 12:30:00,14.1,14.11,14.09,14.1,18100.0,11.689,11.6973,11.6807,11.689,18100.0
2010-08-23 12:35:00,14.1,14.11,14.08,14.08,76900.0,11.689,11.6973,11.6724,11.6724,76900.0
2010-08-23 12:40:00,14.08,14.1,14.08,14.1,15400.0,11.6724,11.689,11.6724,11.689,15400.0
2010-08-23 12:45:00,14.09,14.1,14.08,14.09,23300.0,11.6807,11.689,11.6724,11.6807,23300.0
2010-08-23 12:50:00,14.1,14.1,14.08,14.1,187100.0,11.689,11.689,11.6724,11.689,187100.0
2010-08-23 12:55:00,14.09,14.1,14.07,14.08,185200.0,11.6807,11.689,11.6641,11.6724,185200.0
2010-08-23 13:00:00,14.08,14.08,14.07,14.08,45200.0,11.6724,11.6724,11.6641,11.6724,45200.0
2010-08-23 13:05:00,14.08,14.08,14.07,14.08,3800.0,11.6724,11.6724,11.6641,11.6724,3800.0
2010-08-23 13:10:00,14.07,14.1,14.07,14.1,61000.0,11.6641,11.689,11.6641,11.689,61000.0
2010-08-23 13:15:00,14.1,14.12,14.1,14.12,19300.0,11.689,11.7055,11.689,11.7055,19300.0
2010-08-23 13:20:00,14.12,14.15,14.12,14.15,47900.0,11.7055,11.7304,11.7055,11.7304,47900.0
2010-08-23 13:25:00,14.15,14.15,14.14,14.15,18100.0,11.7304,11.7304,11.7221,11.7304,18100.0
2010-08-23 13:30:00,14.15,14.19,14.13,14.18,222800.0,11.7304,11.7636,11.7138,11.7553,222800.0
2010-08-23 13:35:00,14.17,14.17,14.13,14.14,105800.0,11.747,11.747,11.7138,11.7221,105800.0
2010-08-23 13:40:00,14.14,14.15,14.13,14.14,66600.0,11.7221,11.7304,11.7138,11.7221,66600.0
2010-08-23 13:45:00,14.14,14.15,14.13,14.14,35800.0,11.7221,11.7304,11.7138,11.7221,35800.0
2010-08-23 13:50:00,14.14,14.16,14.14,14.15,113000.0,11.7221,11.7387,11.7221,11.7304,113000.0
2010-08-23 13:55:00,14.16,14.16,14.14,14.15,17200.0,11.7387,11.7387,11.7221,11.7304,17200.0
2010-08-23 14:00:00,14.16,14.16,14.14,14.15,31100.0,11.7387,11.7387,11.7221,11.7304,31100.0
2010-08-23 14:05:00,14.15,14.21,14.14,14.19,102900.0,11.7304,11.7802,11.7221,11.7636,102900.0
2010-08-23 14:10:00,14.19,14.19,14.17,14.18,112600.0,11.7636,11.7636,11.747,11.7553,112600.0
2010-08-23 14:15:00,14.19,14.2,14.15,14.15,28800.0,11.7636,11.7719,11.7304,11.7304,28800.0
2010-08-23 14:20:00,14.15,14.17,14.15,14.17,37900.0,11.7304,11.747,11.7304,11.747,37900.0
2010-08-23 14:25:00,14.17,14.18,14.15,14.15,78400.0,11.747,11.7553,11.7304,11.7304,78400.0
2010-08-23 14:30:00,14.16,14.2,14.16,14.18,62500.0,11.7387,11.7719,11.7387,11.7553,62500.0
2010-08-23 14:35:00,14.19,14.2,14.18,14.18,97400.0,11.7636,11.7719,11.7553,11.7553,97400.0
2010-08-23 14:40:00,14.19,14.19,14.15,14.16,55200.0,11.7636,11.7636,11.7304,11.7387,55200.0
2010-08-23 14:45:00,14.16,14.17,14.15,14.16,48500.0,11.7387,11.747,11.7304,11.7387,48500.0
2010-08-23 14:50:00,14.16,14.16,14.14,14.15,46300.0,11.7387,11.7387,11.7221,11.7304,46300.0
2010-08-23 14:55:00,14.16,14.16,14.14,14.15,28900.0,11.7387,11.7387,11.7221,11.7304,28900.0
2010-08-23 15:00:00,14.16,14.17,14.15,14.17,56400.0,11.7387,11.747,11.7304,11.747,56400.0
2010-08-23 15:05:00,14.17,14.17,14.16,14.17,33900.0,11.747,11.747,11.7387,11.747,33900.0
2010-08-23 15:10:00,14.17,14.17,14.16,14.16,40400.0,11.747,11.747,11.7387,11.7387,40400.0
2010-08-23 15:15:00,14.17,14.19,14.16,14.18,57300.0,11.747,11.7636,11.7387,11.7553,57300.0
2010-08-23 15:20:00,14.18,14.19,14.15,14.16,239500.0,11.7553,11.7636,11.7304,11.7387,239500.0
2010-08-23 15:25:00,14.16,14.17,14.14,14.15,319300.0,11.7387,11.747,11.7221,11.7304,319300.0
2010-08-23 15:30:00,14.16,14.16,14.13,14.15,246300.0,11.7387,11.7387,11.7138,11.7304,246300.0
2010-08-23 15:35:00,14.15,14.16,14.1,14.11,135400.0,11.7304,11.7387,11.689,11.6973,135400.0
2010-08-23 15:40:00,14.12,14.14,14.11,14.12,378500.0,11.7055,11.7221,11.6973,11.7055,378500.0
2010-08-23 15:45:00,14.13,14.13,14.11,14.13,110200.0,11.7138,11.7138,11.6973,11.7138,110200.0
2010-08-23 15:50:00,14.12,14.14,14.1,14.11,211800.0,11.7055,11.7221,11.689,11.6973,211800.0
2010-08-23 15:55:00,14.1,14.11,14.1,14.1,322900.0,11.689,11.6973,11.689,11.689,322900.0
2010-08-24 09:30:00,14.01,14.01,13.91,13.99,119000.0,11.6144,11.6144,11.5315,11.5978,119000.0
2010-08-24 09:35:00,13.98,14.08,13.98,14.04,91700.0,11.5895,11.6724,11.5895,11.6392,91700.0
2010-08-24 09:40:00,14.03,14.03,13.96,14.0,125500.0,11.6309,11.6309,11.5729,11.6061,125500.0
2010-08-24 09:45:00,14.0,14.01,13.96,13.98,407200.0,11.6061,11.6144,11.5729,11.5895,407200.0
2010-08-24 09:50:00,13.98,13.99,13.97,13.97,84900.0,11.5895,11.5978,11.5812,11.5812,84900.0
2010-08-24 09:55:00,13.97,14.0,13.95,13.97,156000.0,11.5812,11.6061,11.5646,11.5812,156000.0
2010-08-24 10:00:00,13.96,13.97,13.84,13.85,462800.0,11.5729,11.5812,11.4734,11.4817,462800.0
2010-08-24 10:05:00,13.86,13.89,13.84,13.89,75300.0,11.49,11.5149,11.4734,11.5149,75300.0
2010-08-24 10:10:00,13.88,13.93,13.88,13.92,236400.0,11.5066,11.548,11.5066,11.5397,236400.0
2010-08-24 10:15:00,13.91,13.97,13.91,13.94,110400.0,11.5315,11.5812,11.5315,11.5563,110400.0
2010-08-24 10:20:00,13.94,13.97,13.92,13.95,71300.0,11.5563,11.5812,11.5397,11.5646,71300.0
2010-08-24 10:25:00,13.95,14.0,13.92,13.93,72600.0,11.5646,11.6061,11.5397,11.548,72600.0
2010-08-24 10:30:00,13.92,13.92,13.85,13.86,100000.0,11.5397,11.5397,11.4817,11.49,100000.0
2010-08-24 10:35:00,13.86,13.88,13.85,13.87,84300.0,11.49,11.5066,11.4817,11.4983,84300.0
2010-08-24 10:40:00,13.87,13.9,13.87,13.88,45100.0,11.4983,11.5232,11.4983,11.5066,45100.0
2010-08-24 10:45:00,13.89,13.9,13.85,13.87,76700.0,11.5149,11.5232,11.4817,11.4983,76700.0
2010-08-24 10:50:00,13.88,13.9,13.86,13.87,46000.0,11.5066,11.5232,11.49,11.4983,46000.0
2010-08-24 10:55:00,13.86,13.89,13.86,13.88,56800.0,11.49,11.5149,11.49,11.5066,56800.0
2010-08-24 11:00:00,13.88,13.92,13.88,13.9,70600.0,11.5066,11.5397,11.5066,11.5232,70600.0
2010-08-24 11:05:00,13.91,13.91,13.88,13.89,139500.0,11.5315,11.5315,11.5066,11.5149,139500.0
2010-08-24 11:10:00,13.88,13.9,13.86,13.89,39700.0,11.5066,11.5232,11.49,11.5149,39700.0
2010-08-24 11:15:00,13.88,13.9,13.85,13.9,602300.0,11.5066,11.5232,11.4817,11.5232,602300.0
2010-08-24 11:20:00,13.89,13.91,13.89,13.89,77700.0,11.5149,11.5315,11.5149,11.5149,77700.0
2010-08-24 11:25:00,13.89,13.91,13.88,13.91,26900.0,11.5149,11.5315,11.5066,11.5315,26900.0
2010-08-24 11:30:00,13.91,13.92,13.9,13.9,111900.0,11.5315,11.5397,11.5232,11.5232,111900.0
2010-08-24 11:35:00,13.9,13.94,13.9,13.94,106500.0,11.5232,11.5563,11.5232,11.5563,106500.0
2010-08-24 11:40:00,13.94,13.99,13.94,13.98,40900.0,11.5563,11.5978,11.5563,11.5895,40900.0
2010-08-24 11:45:00,13.98,13.98,13.94,13.94,58800.0,11.5895,11.5895,11.5563,11.5563,58800.0
2010-08-24 11:50:00,13.93,13.94,13.92,13.92,12100.0,11.548,11.5563,11.5397,11.5397,12100.0
2010-08-24 11:55:00,13.92,13.95,13.92,13.94,53600.0,11.5397,11.5646,11.5397,11.5563,53600.0
2010-08-24 12:00:00,13.94,13.96,13.93,13.96,86200.0,11.5563,11.5729,11.548,11.5729,86200.0
2010-08-24 12:05:00,13.96,13.97,13.95,13.97,54600.0,11.5729,11.5812,11.5646,11.5812,54600.0
2010-08-24 12:10:00,13.96,13.97,13.94,13.94,46400.0,11.5729,11.5812,11.5563,11.5563,46400.0
2010-08-24 12:15:00,13.95,13.95,13.92,13.93,31100.0,11.5646,11.5646,11.5397,11.548,31100.0
2010-08-24 12:20:00,13.92,13.93,13.9,13.9,20800.0,11.5397,11.548,11.5232,11.5232,20800.0
2010-08-24 12:25:00,13.91,13.91,13.87,13.88,37500.0,11.5315,11.5315,11.4983,11.5066,37500.0
2010-08-24 12:30:00,13.88,13.9,13.88,13.89,28500.0,11.5066,11.5232,11.5066,11.5149,28500.0
2010-08-24 12:35:00,13.89,13.91,13.89,13.9,47200.0,11.5149,11.5315,11.5149,11.5232,47200.0
2010-08-24 12:40:00,13.9,13.92,13.89,13.92,28400.0,11.5232,11.5397,11.5149,11.5397,28400.0
2010-08-24 12:45:00,13.91,13.92,13.89,13.9,16100.0,11.5315,11.5397,11.5149,11.5232,16100.0
2010-08-24 12:50:00,13.9,13.9,13.88,13.89,17700.0,11.5232,11.5232,11.5066,11.5149,17700.0
2010-08-24 12:55:00,13.88,13.9,13.88,13.89,26900.0,11.5066,11.5232,11.5066,11.5149,26900.0
2010-08-24 13:00:00,13.88,13.89,13.85,13.86,22000.0,11.5066,11.5149,11.4817,11.49,22000.0
2010-08-24 13:05:00,13.86,13.88,13.86,13.88,22200.0,11.49,11.5066,11.49,11.5066,22200.0
2010-08-24 13:10:00,13.88,13.89,13.87,13.88,56000.0,11.5066,11.5149,11.4983,11.5066,56000.0
2010-08-24 13:15:00,13.88,13.89,13.88,13.88,7500.0,11.5066,11.5149,11.5066,11.5066,7500.0
2010-08-24 13:20:00,13.88,13.91,13.88,13.9,105700.0,11.5066,11.5315,11.5066,11.5232,105700.0
2010-08-24 13:25:00,13.91,13.96,13.9,13.96,21900.0,11.5315,11.5729,11.5232,11.5729,21900.0
2010-08-24 13:30:00,13.95,13.98,13.94,13.95,183300.0,11.5646,11.5895,11.5563,11.5646,183300.0
2010-08-24 13:35:00,13.95,13.96,13.93,13.95,68900.0,11.5646,11.5729,11.548,11.5646,68900.0
2010-08-24 13:40:00,13.95,13.95,13.88,13.9,268900.0,11.5646,11.5646,11.5066,11.5232,268900.0
2010-08-24 13:45:00,13.9,13.91,13.88,13.9,255100.0,11.5232,11.5315,11.5066,11.5232,255100.0
2010-08-24 13:50:00,13.9,13.91,13.87,13.89,224900.0,11.5232,11.5315,11.4983,11.5149,224900.0
2010-08-24 13:55:00,13.89,13.92,13.89,13.92,183300.0,11.5149,11.5397,11.5149,11.5397,183300.0
2010-08-24 14:00:00,13.91,13.92,13.87,13.9,456500.0,11.5315,11.5397,11.4983,11.5232,456500.0
2010-08-24 14:05:00,13.9,13.93,13.89,13.91,288700.0,11.5232,11.548,11.5149,11.5315,288700.0
2010-08-24 14:10:00,13.91,13.91,13.88,13.88,100300.0,11.5315,11.5315,11.5066,11.5066,100300.0
2010-08-24 14:15:00,13.89,13.91,13.88,13.9,62700.0,11.5149,11.5315,11.5066,11.5232,62700.0
2010-08-24 14:20:00,13.91,13.91,13.88,13.89,77900.0,11.5315,11.5315,11.5066,11.5149,77900.0
2010-08-24 14:25:00,13.89,13.9,13.88,13.88,79200.0,11.5149,11.5232,11.5066,11.5066,79200.0
2010-08-24 14:30:00,13.88,13.88,13.85,13.88,120300.0,11.5066,11.5066,11.4817,11.5066,120300.0
2010-08-24 14:35:00,13.88,13.9,13.87,13.9,65900.0,11.5066,11.5232,11.4983,11.5232,65900.0
2010-08-24 14:40:00,13.9,13.91,13.89,13.9,67200.0,11.5232,11.5315,11.5149,11.5232,67200.0
2010-08-24 14:45:00,13.9,13.91,13.89,13.9,200800.0,11.5232,11.5315,11.5149,11.5232,200800.0
2010-08-24 14:50:00,13.9,13.91,13.88,13.9,332800.0,11.5232,11.5315,11.5066,11.5232,332800.0
2010-08-24 14:55:00,13.9,13.9,13.88,13.89,179500.0,11.5232,11.5232,11.5066,11.5149,179500.0
2010-08-24 15:00:00,13.89,13.91,13.88,13.9,63200.0,11.5149,11.5315,11.5066,11.5232,63200.0
2010-08-24 15:05:00,13.9,13.91,13.88,13.89,434200.0,11.5232,11.5315,11.5066,11.5149,434200.0
2010-08-24 15:10:00,13.9,13.9,13.88,13.88,102700.0,11.5232,11.5232,11.5066,11.5066,102700.0
2010-08-24 15:15:00,13.87,13.89,13.87,13.88,29600.0,11.4983,11.5149,11.4983,11.5066,29600.0
2010-08-24 15:20:00,13.89,13.89,13.86,13.87,129400.0,11.5149,11.5149,11.49,11.4983,129400.0
2010-08-24 15:25:00,13.87,13.89,13.86,13.88,180800.0,11.4983,11.5149,11.49,11.5066,180800.0
2010-08-24 15:30:00,13.87,13.88,13.85,13.85,59300.0,11.4983,11.5066,11.4817,11.4817,59300.0
2010-08-24 15:35:00,13.85,13.85,13.8,13.82,197600.0,11.4817,11.4817,11.4403,11.4568,197600.0
2010-08-24 15:40:00,13.82,13.82,13.79,13.8,104800.0,11.4568,11.4568,11.432,11.4403,104800.0
2010-08-24 15:45:00,13.79,13.79,13.77,13.78,150400.0,11.432,11.432,11.4154,11.4237,150400.0
2010-08-24 15:50:00,13.78,13.8,13.77,13.77,183600.0,11.4237,11.4403,11.4154,11.4154,183600.0
2010-08-24 15:55:00,13.77,13.78,13.76,13.77,589200.0,11.4154,11.4237,11.4071,11.4154,589200.0
2010-08-25 09:30:00,13.66,13.7,13.63,13.69,130000.0,11.3242,11.3574,11.2993,11.3491,130000.0
2010-08-25 09:35:00,13.69,13.69,13.62,13.64,317200.0,11.3491,11.3491,11.291,11.3076,317200.0
2010-08-25 09:40:00,13.64,13.67,13.58,13.6,168300.0,11.3076,11.3325,11.2579,11.2745,168300.0
2010-08-25 09:45:00,13.59,13.6,13.55,13.55,116400.0,11.2662,11.2745,11.233,11.233,116400.0
2010-08-25 09:50:00,13.55,13.56,13.5,13.52,213200.0,11.233,11.2413,11.1916,11.2081,213200.0
2010-08-25 09:55:00,13.52,13.54,13.5,13.54,127800.0,11.2081,11.2247,11.1916,11.2247,127800.0
2010-08-25 10:00:00,13.53,13.54,13.46,13.51,413600.0,11.2164,11.2247,11.1584,11.1998,413600.0
2010-08-25 10:05:00,13.51,13.56,13.5,13.53,139800.0,11.1998,11.2413,11.1916,11.2164,139800.0
2010-08-25 10:10:00,13.53,13.54,13.49,13.49,240600.0,11.2164,11.2247,11.1833,11.1833,240600.0
2010-08-25 10:15:00,13.49,13.53,13.47,13.48,345500.0,11.1833,11.2164,11.1667,11.175,345500.0
2010-08-25 10:20:00,13.48,13.5,13.47,13.49,118700.0,11.175,11.1916,11.1667,11.1833,118700.0
2010-08-25 10:25:00,13.48,13.5,13.46,13.47,372300.0,11.175,11.1916,11.1584,11.1667,372300.0
2010-08-25 10:30:00,13.47,13.48,13.46,13.47,97700.0,11.1667,11.175,11.1584,11.1667,97700.0
2010-08-25 10:35:00,13.47,13.48,13.43,13.44,155400.0,11.1667,11.175,11.1335,11.1418,155400.0
2010-08-25 10:40:00,13.44,13.48,13.42,13.48,164300.0,11.1418,11.175,11.1252,11.175,164300.0
2010-08-25 10:45:00,13.47,13.48,13.45,13.47,156100.0,11.1667,11.175,11.1501,11.1667,156100.0
2010-08-25 10:50:00,13.47,13.48,13.44,13.45,144700.0,11.1667,11.175,11.1418,11.1501,144700.0
2010-08-25 10:55:00,13.46,13.5,13.45,13.49,150400.0,11.1584,11.1916,11.1501,11.1833,150400.0
2010-08-25 11:00:00,13.49,13.5,13.47,13.48,124500.0,11.1833,11.1916,11.1667,11.175,124500.0
2010-08-25 11:05:00,13.47,13.49,13.44,13.45,74900.0,11.1667,11.1833,11.1418,11.1501,74900.0
2010-08-25 11:10:00,13.45,13.45,13.41,13.45,111300.0,11.1501,11.1501,11.1169,11.1501,111300.0
2010-08-25 11:15:00,13.45,13.5,13.44,13.5,137200.0,11.1501,11.1916,11.1418,11.1916,137200.0
2010-08-25 11:20:00,13.5,13.51,13.45,13.46,209800.0,11.1916,11.1998,11.1501,11.1584,209800.0
2010-08-25 11:25:00,13.46,13.51,13.45,13.48,139700.0,11.1584,11.1998,11.1501,11.175,139700.0
2010-08-25 11:30:00,13.48,13.5,13.47,13.48,82400.0,11.175,11.1916,11.1667,11.175,82400.0
2010-08-25 11:35:00,13.48,13.52,13.47,13.51,103200.0,11.175,11.2081,11.1667,11.1998,103200.0
2010-08-25 11:40:00,13.51,13.51,13.48,13.51,77800.0,11.1998,11.1998,11.175,11.1998,77800.0
2010-08-25 11:45:00,13.51,13.51,13.47,13.48,71300.0,11.1998,11.1998,11.1667,11.175,71300.0
2010-08-25 11:50:00,13.49,13.5,13.48,13.49,51000.0,11.1833,11.1916,11.175,11.1833,51000.0
2010-08-25 11:55:00,13.5,13.53,13.49,13.51,101000.0,11.1916,11.2164,11.1833,11.1998,101000.0
2010-08-25 12:00:00,13.52,13.53,13.5,13.52,74000.0,11.2081,11.2164,11.1916,11.2081,74000.0
2010-08-25 12:05:00,13.52,13.53,13.49,13.5,55900.0,11.2081,11.2164,11.1833,11.1916,55900.0
2010-08-25 12:10:00,13.49,13.5,13.49,13.49,18600.0,11.1833,11.1916,11.1833,11.1833,18600.0
2010-08-25 12:15:00,13.48,13.49,13.47,13.47,53500.0,11.175,11.1833,11.1667,11.1667,53500.0
2010-08-25 12:20:00,13.48,13.51,13.47,13.48,99500.0,11.175,11.1998,11.1667,11.175,99500.0
2010-08-25 12:25:00,13.49,13.49,13.47,13.47,13500.0,11.1833,11.1833,11.1667,11.1667,13500.0
2010-08-25 12:30:00,13.47,13.49,13.45,13.46,122100.0,11.1667,11.1833,11.1501,11.1584,122100.0
2010-08-25 12:35:00,13.46,13.46,13.45,13.45,21600.0,11.1584,11.1584,11.1501,11.1501,21600.0
2010-08-25 12:40:00,13.45,13.45,13.44,13.44,27300.0,11.1501,11.1501,11.1418,11.1418,27300.0
2010-08-25 12:45:00,13.44,13.45,13.43,13.43,680700.0,11.1418,11.1501,11.1335,11.1335,680700.0
2010-08-25 12:50:00,13.43,13.43,13.41,13.41,210900.0,11.1335,11.1335,11.1169,11.1169,210900.0
2010-08-25 12:55:00,13.41,13.42,13.39,13.4,86400.0,11.1169,11.1252,11.1004,11.1087,86400.0
2010-08-25 13:00:00,13.4,13.4,13.39,13.4,86600.0,11.1087,11.1087,11.1004,11.1087,86600.0
2010-08-25 13:05:00,13.4,13.4,13.39,13.4,119200.0,11.1087,11.1087,11.1004,11.1087,119200.0
2010-08-25 13:10:00,13.4,13.41,13.36,13.36,532300.0,11.1087,11.1169,11.0755,11.0755,532300.0
2010-08-25 13:15:00,13.36,13.4,13.36,13.37,121500.0,11.0755,11.1087,11.0755,11.0838,121500.0
2010-08-25 13:20:00,13.37,13.38,13.37,13.38,8100.0,11.0838,11.0921,11.0838,11.0921,8100.0
2010-08-25 13:25:00,13.38,13.39,13.33,13.34,135900.0,11.0921,11.1004,11.0506,11.0589,135900.0
2010-08-25 13:30:00,13.33,13.35,13.32,13.35,217100.0,11.0506,11.0672,11.0423,11.0672,217100.0
2010-08-25 13:35:00,13.35,13.38,13.34,13.38,77000.0,11.0672,11.0921,11.0589,11.0921,77000.0
2010-08-25 13:40:00,13.38,13.41,13.37,13.4,48300.0,11.0921,11.1169,11.0838,11.1087,48300.0
2010-08-25 13:45:00,13.41,13.42,13.4,13.41,22600.0,11.1169,11.1252,11.1087,11.1169,22600.0
2010-08-25 13:50:00,13.42,13.42,13.4,13.4,46500.0,11.1252,11.1252,11.1087,11.1087,46500.0
2010-08-25 13:55:00,13.41,13.43,13.4,13.43,69200.0,11.1169,11.1335,11.1087,11.1335,69200.0
2010-08-25 14:00:00,13.42,13.43,13.42,13.43,63100.0,11.1252,11.1335,11.1252,11.1335,63100.0
2010-08-25 14:05:00,13.43,13.45,13.42,13.42,160800.0,11.1335,11.1501,11.1252,11.1252,160800.0
2010-08-25 14:10:00,13.42,13.44,13.41,13.43,108100.0,11.1252,11.1418,11.1169,11.1335,108100.0
2010-08-25 14:15:00,13.43,13.43,13.41,13.41,14100.0,11.1335,11.1335,11.1169,11.1169,14100.0
2010-08-25 14:20:00,13.41,13.42,13.41,13.41,20300.0,11.1169,11.1252,11.1169,11.1169,20300.0
2010-08-25 14:25:00,13.41,13.42,13.4,13.4,48600.0,11.1169,11.1252,11.1087,11.1087,48600.0
2010-08-25 14:30:00,13.4,13.43,13.4,13.43,95500.0,11.1087,11.1335,11.1087,11.1335,95500.0
2010-08-25 14:35:00,13.43,13.48,13.42,13.44,245600.0,11.1335,11.175,11.1252,11.1418,245600.0
2010-08-25 14:40:00,13.45,13.46,13.43,13.43,102500.0,11.1501,11.1584,11.1335,11.1335,102500.0
2010-08-25 14:45:00,13.44,13.46,13.43,13.44,115600.0,11.1418,11.1584,11.1335,11.1418,115600.0
2010-08-25 14:50:00,13.44,13.46,13.43,13.44,86000.0,11.1418,11.1584,11.1335,11.1418,86000.0
2010-08-25 14:55:00,13.45,13.45,13.44,13.45,130700.0,11.1501,11.1501,11.1418,11.1501,130700.0
2010-08-25 15:00:00,13.45,13.47,13.44,13.47,121300.0,11.1501,11.1667,11.1418,11.1667,121300.0
2010-08-25 15:05:00,13.46,13.47,13.46,13.47,207300.0,11.1584,11.1667,11.1584,11.1667,207300.0
2010-08-25 15:10:00,13.47,13.48,13.46,13.48,219200.0,11.1667,11.175,11.1584,11.175,219200.0
2010-08-25 15:15:00,13.48,13.5,13.46,13.46,250600.0,11.175,11.1916,11.1584,11.1584,250600.0
2010-08-25 15:20:00,13.47,13.47,13.43,13.45,196200.0,11.1667,11.1667,11.1335,11.1501,196200.0
2010-08-25 15:25:00,13.45,13.46,13.44,13.45,57600.0,11.1501,11.1584,11.1418,11.1501,57600.0
2010-08-25 15:30:00,13.45,13.5,13.45,13.5,176400.0,11.1501,11.1916,11.1501,11.1916,176400.0
2010-08-25 15:35:00,13.5,13.54,13.49,13.53,463600.0,11.1916,11.2247,11.1833,11.2164,463600.0
2010-08-25 15:40:00,13.53,13.56,13.52,13.56,241800.0,11.2164,11.2413,11.2081,11.2413,241800.0
2010-08-25 15:45:00,13.56,13.57,13.54,13.56,402300.0,11.2413,11.2496,11.2247,11.2413,402300.0
2010-08-25 15:50:00,13.57,13.57,13.52,13.52,390500.0,11.2496,11.2496,11.2081,11.2081,390500.0
2010-08-25 15:55:00,13.52,13.53,13.49,13.5,451700.0,11.2081,11.2164,11.1833,11.1916,451700.0
2010-08-26 09:30:00,13.44,13.5,13.38,13.39,245100.0,11.1418,11.1916,11.0921,11.1004,245100.0
2010-08-26 09:35:00,13.39,13.4,13.35,13.36,317000.0,11.1004,11.1087,11.0672,11.0755,317000.0
2010-08-26 09:40:00,13.36,13.38,13.31,13.36,328000.0,11.0755,11.0921,11.034,11.0755,328000.0
2010-08-26 09:45:00,13.36,13.37,13.35,13.35,162300.0,11.0755,11.0838,11.0672,11.0672,162300.0
2010-08-26 09:50:00,13.35,13.36,13.23,13.23,294800.0,11.0672,11.0755,10.9677,10.9677,294800.0
2010-08-26 09:55:00,13.23,13.24,13.21,13.23,252300.0,10.9677,10.976,10.9511,10.9677,252300.0
2010-08-26 10:00:00,13.22,13.26,13.22,13.26,251400.0,10.9594,10.9926,10.9594,10.9926,251400.0
2010-08-26 10:05:00,13.26,13.27,13.18,13.26,512900.0,10.9926,11.0009,10.9263,10.9926,512900.0
2010-08-26 10:10:00,13.26,13.3,13.22,13.23,281600.0,10.9926,11.0258,10.9594,10.9677,281600.0
2010-08-26 10:15:00,13.23,13.26,13.22,13.25,125200.0,10.9677,10.9926,10.9594,10.9843,125200.0
2010-08-26 10:20:00,13.26,13.32,13.25,13.32,416600.0,10.9926,11.0423,10.9843,11.0423,416600.0
2010-08-26 10:25:00,13.32,13.35,13.31,13.34,135200.0,11.0423,11.0672,11.034,11.0589,135200.0
2010-08-26 10:30:00,13.35,13.38,13.34,13.36,260300.0,11.0672,11.0921,11.0589,11.0755,260300.0
2010-08-26 10:35:00,13.35,13.39,13.34,13.35,520500.0,11.0672,11.1004,11.0589,11.0672,520500.0
2010-08-26 10:40:00,13.35,13.36,13.34,13.35,114100.0,11.0672,11.0755,11.0589,11.0672,114100.0
2010-08-26 10:45:00,13.35,13.35,13.34,13.35,90200.0,11.0672,11.0672,11.0589,11.0672,90200.0
2010-08-26 10:50:00,13.35,13.36,13.33,13.34,338500.0,11.0672,11.0755,11.0506,11.0589,338500.0
2010-08-26 10:55:00,13.33,13.34,13.3,13.31,181600.0,11.0506,11.0589,11.0258,11.034,181600.0
2010-08-26 11:00:00,13.31,13.31,13.27,13.31,275700.0,11.034,11.034,11.0009,11.034,275700.0
2010-08-26 11:05:00,13.31,13.31,13.23,13.23,252400.0,11.034,11.034,10.9677,10.9677,252400.0
2010-08-26 11:10:00,13.23,13.27,13.22,13.27,261500.0,10.9677,11.0009,10.9594,11.0009,261500.0
2010-08-26 11:15:00,13.28,13.28,13.25,13.27,83700.0,11.0092,11.0092,10.9843,11.0009,83700.0
2010-08-26 11:20:00,13.28,13.28,13.23,13.23,99200.0,11.0092,11.0092,10.9677,10.9677,99200.0
2010-08-26 11:25:00,13.23,13.25,13.22,13.25,64400.0,10.9677,10.9843,10.9594,10.9843,64400.0
2010-08-26 11:30:00,13.24,13.24,13.23,13.23,18600.0,10.976,10.976,10.9677,10.9677,18600.0
2010-08-26 11:35:00,13.23,13.3,13.23,13.28,181400.0,10.9677,11.0258,10.9677,11.0092,181400.0
2010-08-26 11:40:00,13.29,13.29,13.26,13.28,165100.0,11.0175,11.0175,10.9926,11.0092,165100.0
2010-08-26 11:45:00,13.27,13.28,13.26,13.27,91700.0,11.0009,11.0092,10.9926,11.0009,91700.0
2010-08-26 11:50:00,13.28,13.29,13.26,13.28,121400.0,11.0092,11.0175,10.9926,11.0092,121400.0
2010-08-26 11:55:00,13.28,13.33,13.28,13.33,270200.0,11.0092,11.0506,11.0092,11.0506,270200.0
2010-08-26 12:00:00,13.33,13.34,13.31,13.31,127000.0,11.0506,11.0589,11.034,11.034,127000.0
2010-08-26 12:05:00,13.31,13.31,13.3,13.31,81800.0,11.034,11.034,11.0258,11.034,81800.0
2010-08-26 12:10:00,13.3,13.31,13.29,13.31,159300.0,11.0258,11.034,11.0175,11.034,159300.0
2010-08-26 12:15:00,13.31,13.32,13.28,13.28,347100.0,11.034,11.0423,11.0092,11.0092,347100.0
2010-08-26 12:20:00,13.28,13.31,13.28,13.28,98500.0,11.0092,11.034,11.0092,11.0092,98500.0
2010-08-26 12:25:00,13.28,13.29,13.27,13.29,65400.0,11.0092,11.0175,11.0009,11.0175,65400.0
2010-08-26 12:30:00,13.29,13.3,13.28,13.28,121000.0,11.0175,11.0258,11.0092,11.0092,121000.0
2010-08-26 12:35:00,13.28,13.29,13.28,13.28,90500.0,11.0092,11.0175,11.0092,11.0092,90500.0
2010-08-26 12:40:00,13.28,13.29,13.28,13.29,80300.0,11.0092,11.0175,11.0092,11.0175,80300.0
2010-08-26 12:45:00,13.28,13.29,13.28,13.29,69600.0,11.0092,11.0175,11.0092,11.0175,69600.0
2010-08-26 12:50:00,13.28,13.29,13.27,13.28,206500.0,11.0092,11.0175,11.0009,11.0092,206500.0
2010-08-26 12:55:00,13.28,13.3,13.28,13.3,89700.0,11.0092,11.0258,11.0092,11.0258,89700.0
2010-08-26 13:00:00,13.3,13.3,13.29,13.29,174500.0,11.0258,11.0258,11.0175,11.0175,174500.0
2010-08-26 13:05:00,13.29,13.3,13.29,13.3,118200.0,11.0175,11.0258,11.0175,11.0258,118200.0
2010-08-26 13:10:00,13.3,13.3,13.28,13.28,141100.0,11.0258,11.0258,11.0092,11.0092,141100.0
2010-08-26 13:15:00,13.28,13.31,13.27,13.28,228600.0,11.0092,11.034,11.0009,11.0092,228600.0
2010-08-26 13:20:00,13.28,13.29,13.27,13.28,51300.0,11.0092,11.0175,11.0009,11.0092,51300.0
2010-08-26 13:25:00,13.28,13.29,13.28,13.28,37400.0,11.0092,11.0175,11.0092,11.0092,37400.0
2010-08-26 13:30:00,13.28,13.3,13.28,13.3,111200.0,11.0092,11.0258,11.0092,11.0258,111200.0
2010-08-26 13:35:00,13.29,13.3,13.28,13.28,59000.0,11.0175,11.0258,11.0092,11.0092,59000.0
2010-08-26 13:40:00,13.28,13.29,13.27,13.28,179100.0,11.0092,11.0175,11.0009,11.0092,179100.0
2010-08-26 13:45:00,13.27,13.29,13.27,13.28,305600.0,11.0009,11.0175,11.0009,11.0092,305600.0
2010-08-26 13:50:00,13.27,13.27,13.25,13.26,317900.0,11.0009,11.0009,10.9843,10.9926,317900.0
2010-08-26 13:55:00,13.25,13.27,13.25,13.27,257300.0,10.9843,11.0009,10.9843,11.0009,257300.0
2010-08-26 14:00:00,13.27,13.28,13.26,13.27,151800.0,11.0009,11.0092,10.9926,11.0009,151800.0
2010-08-26 14:05:00,13.27,13.27,13.23,13.23,195600.0,11.0009,11.0009,10.9677,10.9677,195600.0
2010-08-26 14:10:00,13.23,13.23,13.2,13.22,390700.0,10.9677,10.9677,10.9429,10.9594,390700.0
2010-08-26 14:15:00,13.22,13.22,13.19,13.2,813500.0,10.9594,10.9594,10.9346,10.9429,813500.0
2010-08-26 14:20:00,13.21,13.22,13.2,13.21,321200.0,10.9511,10.9594,10.9429,10.9511,321200.0
2010-08-26 14:25:00,13.21,13.22,13.19,13.19,167800.0,10.9511,10.9594,10.9346,10.9346,167800.0
2010-08-26 14:30:00,13.19,13.19,13.16,13.18,379300.0,10.9346,10.9346,10.9097,10.9263,379300.0
2010-08-26 14:35:00,13.18,13.2,13.17,13.18,234800.0,10.9263,10.9429,10.918,10.9263,234800.0
2010-08-26 14:40:00,13.19,13.19,13.17,13.18,45400.0,10.9346,10.9346,10.918,10.9263,45400.0
2010-08-26 14:45:00,13.18,13.18,13.14,13.15,133300.0,10.9263,10.9263,10.8931,10.9014,133300.0
2010-08-26 14:50:00,13.15,13.15,13.11,13.13,218700.0,10.9014,10.9014,10.8682,10.8848,218700.0
2010-08-26 14:55:00,13.12,13.13,13.1,13.11,176000.0,10.8765,10.8848,10.86,10.8682,176000.0
2010-08-26 15:00:00,13.11,13.14,13.1,13.14,188500.0,10.8682,10.8931,10.86,10.8931,188500.0
2010-08-26 15:05:00,13.14,13.15,13.13,13.14,200100.0,10.8931,10.9014,10.8848,10.8931,200100.0
2010-08-26 15:10:00,13.15,13.18,13.14,13.17,362200.0,10.9014,10.9263,10.8931,10.918,362200.0
2010-08-26 15:15:00,13.17,13.19,13.17,13.19,250700.0,10.918,10.9346,10.918,10.9346,250700.0
2010-08-26 15:20:00,13.19,13.21,13.19,13.19,126300.0,10.9346,10.9511,10.9346,10.9346,126300.0
2010-08-26 15:25:00,13.2,13.2,13.17,13.17,145200.0,10.9429,10.9429,10.918,10.918,145200.0
2010-08-26 15:30:00,13.17,13.2,13.17,13.19,197600.0,10.918,10.9429,10.918,10.9346,197600.0
2010-08-26 15:35:00,13.18,13.19,13.16,13.16,362900.0,10.9263,10.9346,10.9097,10.9097,362900.0
2010-08-26 15:40:00,13.17,13.21,13.16,13.21,232900.0,10.918,10.9511,10.9097,10.9511,232900.0
2010-08-26 15:45:00,13.2,13.21,13.17,13.19,415500.0,10.9429,10.9511,10.918,10.9346,415500.0
2010-08-26 15:50:00,13.19,13.2,13.16,13.18,319900.0,10.9346,10.9429,10.9097,10.9263,319900.0
2010-08-26 15:55:00,13.18,13.18,13.14,13.14,650800.0,10.9263,10.9263,10.8931,10.8931,650800.0
2010-08-27 09:30:00,13.28,13.31,13.25,13.28,225800.0,11.0092,11.034,10.9843,11.0092,225800.0
2010-08-27 09:35:00,13.29,13.3,13.27,13.28,151400.0,11.0175,11.0258,11.0009,11.0092,151400.0
2010-08-27 09:40:00,13.28,13.3,13.19,13.2,386100.0,11.0092,11.0258,10.9346,10.9429,386100.0
2010-08-27 09:45:00,13.2,13.24,13.19,13.21,269400.0,10.9429,10.976,10.9346,10.9511,269400.0
2010-08-27 09:50:00,13.22,13.24,13.19,13.24,251200.0,10.9594,10.976,10.9346,10.976,251200.0
2010-08-27 09:55:00,13.25,13.28,13.22,13.23,540800.0,10.9843,11.0092,10.9594,10.9677,540800.0
2010-08-27 10:00:00,13.23,13.24,13.08,13.13,281600.0,10.9677,10.976,10.8434,10.8848,281600.0
2010-08-27 10:05:00,13.13,13.17,13.09,13.15,309600.0,10.8848,10.918,10.8517,10.9014,309600.0
2010-08-27 10:10:00,13.15,13.26,13.14,13.23,525400.0,10.9014,10.9926,10.8931,10.9677,525400.0
2010-08-27 10:15:00,13.23,13.27,13.21,13.21,279700.0,10.9677,11.0009,10.9511,10.9511,279700.0
2010-08-27 10:20:00,13.2,13.2,13.13,13.18,165100.0,10.9429,10.9429,10.8848,10.9263,165100.0
2010-08-27 10:25:00,13.18,13.23,13.17,13.22,154200.0,10.9263,10.9677,10.918,10.9594,154200.0
2010-08-27 10:30:00,13.21,13.22,13.18,13.19,465800.0,10.9511,10.9594,10.9263,10.9346,465800.0
2010-08-27 10:35:00,13.19,13.24,13.17,13.24,115800.0,10.9346,10.976,10.918,10.976,115800.0
2010-08-27 10:40:00,13.23,13.23,13.16,13.16,118100.0,10.9677,10.9677,10.9097,10.9097,118100.0
2010-08-27 10:45:00,13.16,13.19,13.14,13.14,95100.0,10.9097,10.9346,10.8931,10.8931,95100.0
2010-08-27 10:50:00,13.14,13.15,13.12,13.14,127600.0,10.8931,10.9014,10.8765,10.8931,127600.0
2010-08-27 10:55:00,13.13,13.16,13.1,13.15,129500.0,10.8848,10.9097,10.86,10.9014,129500.0
2010-08-27 11:00:00,13.15,13.19,13.15,13.17,85100.0,10.9014,10.9346,10.9014,10.918,85100.0
2010-08-27 11:05:00,13.17,13.21,13.16,13.2,141000.0,10.918,10.9511,10.9097,10.9429,141000.0
2010-08-27 11:10:00,13.21,13.21,13.17,13.18,107300.0,10.9511,10.9511,10.918,10.9263,107300.0
2010-08-27 11:15:00,13.19,13.22,13.19,13.2,381200.0,10.9346,10.9594,10.9346,10.9429,381200.0
2010-08-27 11:20:00,13.2,13.22,13.19,13.2,507300.0,10.9429,10.9594,10.9346,10.9429,507300.0
2010-08-27 11:25:00,13.2,13.22,13.19,13.22,84100.0,10.9429,10.9594,10.9346,10.9594,84100.0
2010-08-27 11:30:00,13.22,13.22,13.2,13.2,101500.0,10.9594,10.9594,10.9429,10.9429,101500.0
2010-08-27 11:35:00,13.19,13.2,13.18,13.19,45100.0,10.9346,10.9429,10.9263,10.9346,45100.0
2010-08-27 11:40:00,13.18,13.19,13.17,13.17,40700.0,10.9263,10.9346,10.918,10.918,40700.0
2010-08-27 11:45:00,13.18,13.2,13.17,13.2,47900.0,10.9263,10.9429,10.918,10.9429,47900.0
2010-08-27 11:50:00,13.19,13.21,13.17,13.17,73000.0,10.9346,10.9511,10.918,10.918,73000.0
2010-08-27 11:55:00,13.17,13.18,13.16,13.16,53500.0,10.918,10.9263,10.9097,10.9097,53500.0
2010-08-27 12:00:00,13.16,13.17,13.14,13.15,59500.0,10.9097,10.918,10.8931,10.9014,59500.0
2010-08-27 12:05:00,13.15,13.2,13.15,13.19,74600.0,10.9014,10.9429,10.9014,10.9346,74600.0
2010-08-27 12:10:00,13.19,13.2,13.18,13.19,413100.0,10.9346,10.9429,10.9263,10.9346,413100.0
2010-08-27 12:15:00,13.19,13.21,13.19,13.2,68800.0,10.9346,10.9511,10.9346,10.9429,68800.0
2010-08-27 12:20:00,13.21,13.21,13.18,13.2,163300.0,10.9511,10.9511,10.9263,10.9429,163300.0
2010-08-27 12:25:00,13.19,13.2,13.17,13.17,89400.0,10.9346,10.9429,10.918,10.918,89400.0
2010-08-27 12:30:00,13.16,13.17,13.15,13.15,111300.0,10.9097,10.918,10.9014,10.9014,111300.0
2010-08-27 12:35:00,13.15,13.16,13.15,13.15,84600.0,10.9014,10.9097,10.9014,10.9014,84600.0
2010-08-27 12:40:00,13.15,13.16,13.14,13.15,63300.0,10.9014,10.9097,10.8931,10.9014,63300.0
2010-08-27 12:45:00,13.14,13.15,13.12,13.13,107400.0,10.8931,10.9014,10.8765,10.8848,107400.0
2010-08-27 12:50:00,13.12,13.16,13.12,13.15,115500.0,10.8765,10.9097,10.8765,10.9014,115500.0
2010-08-27 12:55:00,13.15,13.16,13.15,13.15,94300.0,10.9014,10.9097,10.9014,10.9014,94300.0
2010-08-27 13:00:00,13.16,13.16,13.14,13.14,52400.0,10.9097,10.9097,10.8931,10.8931,52400.0
2010-08-27 13:05:00,13.14,13.15,13.14,13.14,44600.0,10.8931,10.9014,10.8931,10.8931,44600.0
2010-08-27 13:10:00,13.13,13.15,13.13,13.13,110800.0,10.8848,10.9014,10.8848,10.8848,110800.0
2010-08-27 13:15:00,13.13,13.16,13.13,13.16,97400.0,10.8848,10.9097,10.8848,10.9097,97400.0
2010-08-27 13:20:00,13.16,13.18,13.15,13.17,52800.0,10.9097,10.9263,10.9014,10.918,52800.0
2010-08-27 13:25:00,13.17,13.17,13.14,13.15,122800.0,10.918,10.918,10.8931,10.9014,122800.0
2010-08-27 13:30:00,13.15,13.19,13.15,13.18,174900.0,10.9014,10.9346,10.9014,10.9263,174900.0
2010-08-27 13:35:00,13.18,13.2,13.16,13.16,72700.0,10.9263,10.9429,10.9097,10.9097,72700.0
2010-08-27 13:40:00,13.16,13.16,13.13,13.13,78300.0,10.9097,10.9097,10.8848,10.8848,78300.0
2010-08-27 13:45:00,13.13,13.14,13.11,13.12,75300.0,10.8848,10.8931,10.8682,10.8765,75300.0
2010-08-27 13:50:00,13.12,13.14,13.11,13.14,72600.0,10.8765,10.8931,10.8682,10.8931,72600.0
2010-08-27 13:55:00,13.14,13.16,13.13,13.16,220300.0,10.8931,10.9097,10.8848,10.9097,220300.0
2010-08-27 14:00:00,13.16,13.2,13.15,13.19,287800.0,10.9097,10.9429,10.9014,10.9346,287800.0
2010-08-27 14:05:00,13.18,13.18,13.15,13.16,223000.0,10.9263,10.9263,10.9014,10.9097,223000.0
2010-08-27 14:10:00,13.15,13.18,13.15,13.15,692800.0,10.9014,10.9263,10.9014,10.9014,692800.0
2010-08-27 14:15:00,13.15,13.16,13.14,13.15,69400.0,10.9014,10.9097,10.8931,10.9014,69400.0
2010-08-27 14:20:00,13.15,13.16,13.15,13.15,107300.0,10.9014,10.9097,10.9014,10.9014,107300.0
2010-08-27 14:25:00,13.15,13.18,13.14,13.15,358900.0,10.9014,10.9263,10.8931,10.9014,358900.0
2010-08-27 14:30:00,13.16,13.17,13.15,13.15,78800.0,10.9097,10.918,10.9014,10.9014,78800.0
2010-08-27 14:35:00,13.15,13.16,13.14,13.15,74900.0,10.9014,10.9097,10.8931,10.9014,74900.0
2010-08-27 14:40:00,13.15,13.16,13.13,13.14,103800.0,10.9014,10.9097,10.8848,10.8931,103800.0
2010-08-27 14:45:00,13.14,13.15,13.13,13.14,94800.0,10.8931,10.9014,10.8848,10.8931,94800.0
2010-08-27 14:50:00,13.14,13.15,13.12,13.12,77600.0,10.8931,10.9014,10.8765,10.8765,77600.0
2010-08-27 14:55:00,13.12,13.13,13.1,13.1,150000.0,10.8765,10.8848,10.86,10.86,150000.0
2010-08-27 15:00:00,13.11,13.11,13.1,13.1,127100.0,10.8682,10.8682,10.86,10.86,127100.0
2010-08-27 15:05:00,13.1,13.1,13.09,13.09,149900.0,10.86,10.86,10.8517,10.8517,149900.0
2010-08-27 15:10:00,13.09,13.11,13.09,13.1,192900.0,10.8517,10.8682,10.8517,10.86,192900.0
2010-08-27 15:15:00,13.1,13.14,13.1,13.13,308700.0,10.86,10.8931,10.86,10.8848,308700.0
2010-08-27 15:20:00,13.13,13.15,13.13,13.14,184200.0,10.8848,10.9014,10.8848,10.8931,184200.0
2010-08-27 15:25:00,13.15,13.18,13.14,13.18,236900.0,10.9014,10.9263,10.8931,10.9263,236900.0
2010-08-27 15:30:00,13.18,13.18,13.17,13.18,211100.0,10.9263,10.9263,10.918,10.9263,211100.0
2010-08-27 15:35:00,13.18,13.18,13.17,13.17,161900.0,10.9263,10.9263,10.918,10.918,161900.0
2010-08-27 15:40:00,13.17,13.18,13.14,13.16,685900.0,10.918,10.9263,10.8931,10.9097,685900.0
2010-08-27 15:45:00,13.16,13.16,13.15,13.15,197000.0,10.9097,10.9097,10.9014,10.9014,197000.0
2010-08-27 15:50:00,13.16,13.21,13.15,13.21,574000.0,10.9097,10.9511,10.9014,10.9511,574000.0
2010-08-27 15:55:00,13.21,13.23,13.2,13.21,1072200.0,10.9511,10.9677,10.9429,10.9511,1072200.0
2010-08-30 09:30:00,13.22,13.22,13.17,13.21,264700.0,10.9594,10.9594,10.918,10.9511,264700.0
2010-08-30 09:35:00,13.21,13.24,13.16,13.19,138500.0,10.9511,10.976,10.9097,10.9346,138500.0
2010-08-30 09:40:00,13.19,13.21,13.12,13.16,126600.0,10.9346,10.9511,10.8765,10.9097,126600.0
2010-08-30 09:45:00,13.15,13.18,13.15,13.16,73400.0,10.9014,10.9263,10.9014,10.9097,73400.0
2010-08-30 09:50:00,13.15,13.19,13.15,13.18,183100.0,10.9014,10.9346,10.9014,10.9263,183100.0
2010-08-30 09:55:00,13.17,13.18,13.13,13.13,160200.0,10.918,10.9263,10.8848,10.8848,160200.0
2010-08-30 10:00:00,13.13,13.14,13.08,13.14,94800.0,10.8848,10.8931,10.8434,10.8931,94800.0
2010-08-30 10:05:00,13.13,13.16,13.11,13.11,85400.0,10.8848,10.9097,10.8682,10.8682,85400.0
2010-08-30 10:10:00,13.11,13.11,13.07,13.09,154300.0,10.8682,10.8682,10.8351,10.8517,154300.0
2010-08-30 10:15:00,13.09,13.11,13.03,13.11,406400.0,10.8517,10.8682,10.8019,10.8682,406400.0
2010-08-30 10:20:00,13.1,13.15,13.1,13.15,99900.0,10.86,10.9014,10.86,10.9014,99900.0
2010-08-30 10:25:00,13.15,13.15,13.1,13.11,72200.0,10.9014,10.9014,10.86,10.8682,72200.0
2010-08-30 10:30:00,13.11,13.13,13.11,13.13,48000.0,10.8682,10.8848,10.8682,10.8848,48000.0
2010-08-30 10:35:00,13.13,13.15,13.12,13.15,28700.0,10.8848,10.9014,10.8765,10.9014,28700.0
2010-08-30 10:40:00,13.15,13.15,13.13,13.14,45500.0,10.9014,10.9014,10.8848,10.8931,45500.0
2010-08-30 10:45:00,13.14,13.14,13.11,13.13,210900.0,10.8931,10.8931,10.8682,10.8848,210900.0
2010-08-30 10:50:00,13.13,13.15,13.11,13.12,72700.0,10.8848,10.9014,10.8682,10.8765,72700.0
2010-08-30 10:55:00,13.11,13.12,13.08,13.08,62600.0,10.8682,10.8765,10.8434,10.8434,62600.0
2010-08-30 11:00:00,13.08,13.12,13.07,13.09,126900.0,10.8434,10.8765,10.8351,10.8517,126900.0
2010-08-30 11:05:00,13.09,13.1,13.07,13.08,33900.0,10.8517,10.86,10.8351,10.8434,33900.0
2010-08-30 11:10:00,13.08,13.09,13.08,13.08,21200.0,10.8434,10.8517,10.8434,10.8434,21200.0
2010-08-30 11:15:00,13.08,13.09,13.05,13.05,82200.0,10.8434,10.8517,10.8185,10.8185,82200.0
2010-08-30 11:20:00,13.04,13.08,13.04,13.05,57700.0,10.8102,10.8434,10.8102,10.8185,57700.0
2010-08-30 11:25:00,13.05,13.06,13.04,13.05,92200.0,10.8185,10.8268,10.8102,10.8185,92200.0
2010-08-30 11:30:00,13.05,13.06,13.04,13.04,48200.0,10.8185,10.8268,10.8102,10.8102,48200.0
2010-08-30 11:35:00,13.05,13.06,13.04,13.05,104400.0,10.8185,10.8268,10.8102,10.8185,104400.0
2010-08-30 11:40:00,13.05,13.06,13.03,13.03,167400.0,10.8185,10.8268,10.8019,10.8019,167400.0
2010-08-30 11:45:00,13.03,13.04,13.02,13.03,45200.0,10.8019,10.8102,10.7936,10.8019,45200.0
2010-08-30 11:50:00,13.04,13.05,13.04,13.04,11300.0,10.8102,10.8185,10.8102,10.8102,11300.0
2010-08-30 11:55:00,13.05,13.07,13.04,13.06,27100.0,10.8185,10.8351,10.8102,10.8268,27100.0
2010-08-30 12:00:00,13.06,13.08,13.06,13.07,32000.0,10.8268,10.8434,10.8268,10.8351,32000.0
2010-08-30 12:05:00,13.07,13.09,13.07,13.09,104500.0,10.8351,10.8517,10.8351,10.8517,104500.0
2010-08-30 12:10:00,13.1,13.1,13.09,13.09,16800.0,10.86,10.86,10.8517,10.8517,16800.0
2010-08-30 12:15:00,13.09,13.11,13.09,13.1,162100.0,10.8517,10.8682,10.8517,10.86,162100.0
2010-08-30 12:20:00,13.09,13.13,13.08,13.09,253600.0,10.8517,10.8848,10.8434,10.8517,253600.0
2010-08-30 12:25:00,13.08,13.09,13.08,13.08,14200.0,10.8434,10.8517,10.8434,10.8434,14200.0
2010-08-30 12:30:00,13.08,13.09,13.07,13.09,45400.0,10.8434,10.8517,10.8351,10.8517,45400.0
2010-08-30 12:35:00,13.08,13.09,13.06,13.09,72200.0,10.8434,10.8517,10.8268,10.8517,72200.0
2010-08-30 12:40:00,13.08,13.1,13.08,13.1,47100.0,10.8434,10.86,10.8434,10.86,47100.0
2010-08-30 12:45:00,13.1,13.12,13.1,13.1,84800.0,10.86,10.8765,10.86,10.86,84800.0
2010-08-30 12:50:00,13.11,13.11,13.07,13.09,62900.0,10.8682,10.8682,10.8351,10.8517,62900.0
2010-08-30 12:55:00,13.08,13.1,13.07,13.07,39100.0,10.8434,10.86,10.8351,10.8351,39100.0
2010-08-30 13:00:00,13.07,13.08,13.06,13.06,48400.0,10.8351,10.8434,10.8268,10.8268,48400.0
2010-08-30 13:05:00,13.06,13.07,13.05,13.05,51300.0,10.8268,10.8351,10.8185,10.8185,51300.0
2010-08-30 13:10:00,13.05,13.06,13.04,13.05,129100.0,10.8185,10.8268,10.8102,10.8185,129100.0
2010-08-30 13:15:00,13.05,13.05,13.03,13.03,104600.0,10.8185,10.8185,10.8019,10.8019,104600.0
2010-08-30 13:20:00,13.04,13.05,13.02,13.04,95900.0,10.8102,10.8185,10.7936,10.8102,95900.0
2010-08-30 13:25:00,13.04,13.04,13.0,13.0,65700.0,10.8102,10.8102,10.7771,10.7771,65700.0
2010-08-30 13:30:00,13.0,13.01,13.0,13.01,104500.0,10.7771,10.7853,10.7771,10.7853,104500.0
2010-08-30 13:35:00,13.0,13.01,12.99,13.0,61400.0,10.7771,10.7853,10.7688,10.7771,61400.0
2010-08-30 13:40:00,13.01,13.04,13.0,13.03,82200.0,10.7853,10.8102,10.7771,10.8019,82200.0
2010-08-30 13:45:00,13.03,13.05,13.02,13.02,104700.0,10.8019,10.8185,10.7936,10.7936,104700.0
2010-08-30 13:50:00,13.02,13.02,13.0,13.0,37100.0,10.7936,10.7936,10.7771,10.7771,37100.0
2010-08-30 13:55:00,13.0,13.02,12.99,13.01,56800.0,10.7771,10.7936,10.7688,10.7853,56800.0
2010-08-30 14:00:00,13.01,13.03,13.0,13.0,83200.0,10.7853,10.8019,10.7771,10.7771,83200.0
2010-08-30 14:05:00,13.0,13.01,12.98,13.01,60500.0,10.7771,10.7853,10.7605,10.7853,60500.0
2010-08-30 14:10:00,13.01,13.01,12.99,12.99,30800.0,10.7853,10.7853,10.7688,10.7688,30800.0
2010-08-30 14:15:00,12.99,13.0,12.98,12.99,72500.0,10.7688,10.7771,10.7605,10.7688,72500.0
2010-08-30 14:20:00,12.99,13.0,12.98,12.99,53500.0,10.7688,10.7771,10.7605,10.7688,53500.0
2010-08-30 14:25:00,12.99,13.01,12.99,13.01,221800.0,10.7688,10.7853,10.7688,10.7853,221800.0
2010-08-30 14:30:00,13.01,13.02,12.99,13.01,109800.0,10.7853,10.7936,10.7688,10.7853,109800.0
2010-08-30 14:35:00,13.0,13.01,12.98,13.0,89300.0,10.7771,10.7853,10.7605,10.7771,89300.0
2010-08-30 14:40:00,12.99,13.0,12.99,13.0,35800.0,10.7688,10.7771,10.7688,10.7771,35800.0
2010-08-30 14:45:00,13.0,13.0,12.99,12.99,43500.0,10.7771,10.7771,10.7688,10.7688,43500.0
2010-08-30 14:50:00,13.0,13.01,12.99,13.01,65600.0,10.7771,10.7853,10.7688,10.7853,65600.0
2010-08-30 14:55:00,13.01,13.01,12.98,12.98,61700.0,10.7853,10.7853,10.7605,10.7605,61700.0
2010-08-30 15:00:00,12.98,12.99,12.97,12.97,44200.0,10.7605,10.7688,10.7522,10.7522,44200.0
2010-08-30 15:05:00,12.97,12.98,12.94,12.94,157600.0,10.7522,10.7605,10.7273,10.7273,157600.0
2010-08-30 15:10:00,12.94,12.96,12.94,12.94,171700.0,10.7273,10.7439,10.7273,10.7273,171700.0
2010-08-30 15:15:00,12.94,12.94,12.9,12.92,259700.0,10.7273,10.7273,10.6942,10.7107,259700.0
2010-08-30 15:20:00,12.92,12.93,12.91,12.92,99000.0,10.7107,10.719,10.7024,10.7107,99000.0
2010-08-30 15:25:00,12.93,12.93,12.91,12.91,71700.0,10.719,10.719,10.7024,10.7024,71700.0
2010-08-30 15:30:00,12.91,12.92,12.91,12.91,89900.0,10.7024,10.7107,10.7024,10.7024,89900.0
2010-08-30 15:35:00,12.91,12.93,12.91,12.93,173900.0,10.7024,10.719,10.7024,10.719,173900.0
2010-08-30 15:40:00,12.93,12.93,12.91,12.92,184300.0,10.719,10.719,10.7024,10.7107,184300.0
2010-08-30 15:45:00,12.93,12.94,12.88,12.88,447100.0,10.719,10.7273,10.6776,10.6776,447100.0
2010-08-30 15:50:00,12.88,12.89,12.86,12.86,544100.0,10.6776,10.6859,10.661,10.661,544100.0
2010-08-30 15:55:00,12.86,12.86,12.82,12.82,1743300.0,10.661,10.661,10.6278,10.6278,1743300.0
2010-08-31 09:30:00,12.78,12.83,12.77,12.77,229000.0,10.5947,10.6361,10.5864,10.5864,229000.0
2010-08-31 09:35:00,12.77,12.79,12.75,12.75,504900.0,10.5864,10.603,10.5698,10.5698,504900.0
2010-08-31 09:40:00,12.75,12.77,12.7,12.75,353800.0,10.5698,10.5864,10.5284,10.5698,353800.0
2010-08-31 09:45:00,12.74,12.77,12.73,12.76,250400.0,10.5615,10.5864,10.5532,10.5781,250400.0
2010-08-31 09:50:00,12.76,12.77,12.72,12.74,158400.0,10.5781,10.5864,10.5449,10.5615,158400.0
2010-08-31 09:55:00,12.75,12.77,12.67,12.7,155100.0,10.5698,10.5864,10.5035,10.5284,155100.0
2010-08-31 10:00:00,12.7,12.75,12.7,12.73,362700.0,10.5284,10.5698,10.5284,10.5532,362700.0
2010-08-31 10:05:00,12.73,12.75,12.72,12.73,162000.0,10.5532,10.5698,10.5449,10.5532,162000.0
2010-08-31 10:10:00,12.73,12.79,12.73,12.76,206200.0,10.5532,10.603,10.5532,10.5781,206200.0
2010-08-31 10:15:00,12.75,12.78,12.72,12.74,165800.0,10.5698,10.5947,10.5449,10.5615,165800.0
2010-08-31 10:20:00,12.73,12.73,12.66,12.66,272800.0,10.5532,10.5532,10.4952,10.4952,272800.0
2010-08-31 10:25:00,12.66,12.69,12.64,12.69,335600.0,10.4952,10.5201,10.4786,10.5201,335600.0
2010-08-31 10:30:00,12.69,12.72,12.66,12.67,241600.0,10.5201,10.5449,10.4952,10.5035,241600.0
2010-08-31 10:35:00,12.67,12.71,12.64,12.65,212100.0,10.5035,10.5366,10.4786,10.4869,212100.0
2010-08-31 10:40:00,12.65,12.67,12.64,12.65,261600.0,10.4869,10.5035,10.4786,10.4869,261600.0
2010-08-31 10:45:00,12.66,12.69,12.66,12.69,64600.0,10.4952,10.5201,10.4952,10.5201,64600.0
2010-08-31 10:50:00,12.69,12.71,12.68,12.69,169000.0,10.5201,10.5366,10.5118,10.5201,169000.0
2010-08-31 10:55:00,12.69,12.73,12.68,12.71,140800.0,10.5201,10.5532,10.5118,10.5366,140800.0
2010-08-31 11:00:00,12.71,12.72,12.71,12.72,58300.0,10.5366,10.5449,10.5366,10.5449,58300.0
2010-08-31 11:05:00,12.72,12.72,12.65,12.65,255500.0,10.5449,10.5449,10.4869,10.4869,255500.0
2010-08-31 11:10:00,12.65,12.69,12.65,12.69,175000.0,10.4869,10.5201,10.4869,10.5201,175000.0
2010-08-31 11:15:00,12.69,12.7,12.68,12.7,143600.0,10.5201,10.5284,10.5118,10.5284,143600.0
2010-08-31 11:20:00,12.7,12.71,12.69,12.7,281300.0,10.5284,10.5366,10.5201,10.5284,281300.0
2010-08-31 11:25:00,12.71,12.72,12.7,12.72,79800.0,10.5366,10.5449,10.5284,10.5449,79800.0
2010-08-31 11:30:00,12.72,12.74,12.7,12.73,116200.0,10.5449,10.5615,10.5284,10.5532,116200.0
2010-08-31 11:35:00,12.74,12.75,12.72,12.73,143800.0,10.5615,10.5698,10.5449,10.5532,143800.0
2010-08-31 11:40:00,12.73,12.75,12.72,12.74,131300.0,10.5532,10.5698,10.5449,10.5615,131300.0
2010-08-31 11:45:00,12.75,12.76,12.72,12.73,162900.0,10.5698,10.5781,10.5449,10.5532,162900.0
2010-08-31 11:50:00,12.72,12.77,12.72,12.76,115700.0,10.5449,10.5864,10.5449,10.5781,115700.0
2010-08-31 11:55:00,12.76,12.76,12.74,12.74,223800.0,10.5781,10.5781,10.5615,10.5615,223800.0
2010-08-31 12:00:00,12.75,12.77,12.75,12.76,114800.0,10.5698,10.5864,10.5698,10.5781,114800.0
2010-08-31 12:05:00,12.77,12.77,12.76,12.77,82500.0,10.5864,10.5864,10.5781,10.5864,82500.0
2010-08-31 12:10:00,12.76,12.77,12.73,12.75,83100.0,10.5781,10.5864,10.5532,10.5698,83100.0
2010-08-31 12:15:00,12.76,12.76,12.75,12.76,14500.0,10.5781,10.5781,10.5698,10.5781,14500.0
2010-08-31 12:20:00,12.76,12.76,12.75,12.76,160200.0,10.5781,10.5781,10.5698,10.5781,160200.0
2010-08-31 12:25:00,12.76,12.76,12.75,12.75,72800.0,10.5781,10.5781,10.5698,10.5698,72800.0
2010-08-31 12:30:00,12.76,12.77,12.75,12.76,105500.0,10.5781,10.5864,10.5698,10.5781,105500.0
2010-08-31 12:35:00,12.77,12.77,12.76,12.76,18000.0,10.5864,10.5864,10.5781,10.5781,18000.0
2010-08-31 12:40:00,12.76,12.76,12.75,12.75,72100.0,10.5781,10.5781,10.5698,10.5698,72100.0
2010-08-31 12:45:00,12.75,12.78,12.75,12.78,126800.0,10.5698,10.5947,10.5698,10.5947,126800.0
2010-08-31 12:50:00,12.77,12.78,12.75,12.76,59300.0,10.5864,10.5947,10.5698,10.5781,59300.0
2010-08-31 12:55:00,12.75,12.76,12.75,12.76,239700.0,10.5698,10.5781,10.5698,10.5781,239700.0
2010-08-31 13:00:00,12.75,12.78,12.75,12.76,173700.0,10.5698,10.5947,10.5698,10.5781,173700.0
2010-08-31 13:05:00,12.76,12.77,12.75,12.76,164700.0,10.5781,10.5864,10.5698,10.5781,164700.0
2010-08-31 13:10:00,12.75,12.78,12.75,12.77,173800.0,10.5698,10.5947,10.5698,10.5864,173800.0
2010-08-31 13:15:00,12.77,12.78,12.71,12.72,462300.0,10.5864,10.5947,10.5366,10.5449,462300.0
2010-08-31 13:20:00,12.71,12.75,12.71,12.73,183200.0,10.5366,10.5698,10.5366,10.5532,183200.0
2010-08-31 13:25:00,12.73,12.74,12.72,12.74,507800.0,10.5532,10.5615,10.5449,10.5615,507800.0
2010-08-31 13:30:00,12.75,12.77,12.74,12.75,948900.0,10.5698,10.5864,10.5615,10.5698,948900.0
2010-08-31 13:35:00,12.75,12.77,12.73,12.75,540600.0,10.5698,10.5864,10.5532,10.5698,540600.0
2010-08-31 13:40:00,12.75,12.76,12.74,12.75,59300.0,10.5698,10.5781,10.5615,10.5698,59300.0
2010-08-31 13:45:00,12.76,12.77,12.74,12.74,153200.0,10.5781,10.5864,10.5615,10.5615,153200.0
2010-08-31 13:50:00,12.75,12.75,12.73,12.73,44800.0,10.5698,10.5698,10.5532,10.5532,44800.0
2010-08-31 13:55:00,12.73,12.76,12.73,12.76,273900.0,10.5532,10.5781,10.5532,10.5781,273900.0
2010-08-31 14:00:00,12.76,12.77,12.74,12.75,413800.0,10.5781,10.5864,10.5615,10.5698,413800.0
2010-08-31 14:05:00,12.76,12.8,12.75,12.75,250600.0,10.5781,10.6113,10.5698,10.5698,250600.0
2010-08-31 14:10:00,12.76,12.77,12.75,12.77,184300.0,10.5781,10.5864,10.5698,10.5864,184300.0
2010-08-31 14:15:00,12.76,12.78,12.75,12.75,303300.0,10.5781,10.5947,10.5698,10.5698,303300.0
2010-08-31 14:20:00,12.75,12.77,12.75,12.77,110100.0,10.5698,10.5864,10.5698,10.5864,110100.0
2010-08-31 14:25:00,12.77,12.77,12.76,12.76,87600.0,10.5864,10.5864,10.5781,10.5781,87600.0
2010-08-31 14:30:00,12.77,12.77,12.76,12.76,153700.0,10.5864,10.5864,10.5781,10.5781,153700.0
2010-08-31 14:35:00,12.76,12.77,12.74,12.74,265000.0,10.5781,10.5864,10.5615,10.5615,265000.0
2010-08-31 14:40:00,12.74,12.76,12.74,12.76,234400.0,10.5615,10.5781,10.5615,10.5781,234400.0
2010-08-31 14:45:00,12.75,12.76,12.73,12.73,145000.0,10.5698,10.5781,10.5532,10.5532,145000.0
2010-08-31 14:50:00,12.73,12.76,12.72,12.75,202100.0,10.5532,10.5781,10.5449,10.5698,202100.0
2010-08-31 14:55:00,12.74,12.75,12.7,12.7,126100.0,10.5615,10.5698,10.5284,10.5284,126100.0
2010-08-31 15:00:00,12.7,12.76,12.7,12.75,1435200.0,10.5284,10.5781,10.5284,10.5698,1435200.0
2010-08-31 15:05:00,12.75,12.76,12.74,12.74,353500.0,10.5698,10.5781,10.5615,10.5615,353500.0
2010-08-31 15:10:00,12.75,12.76,12.72,12.73,409000.0,10.5698,10.5781,10.5449,10.5532,409000.0
2010-08-31 15:15:00,12.74,12.76,12.72,12.74,565600.0,10.5615,10.5781,10.5449,10.5615,565600.0
2010-08-31 15:20:00,12.75,12.77,12.74,12.77,603900.0,10.5698,10.5864,10.5615,10.5864,603900.0
2010-08-31 15:25:00,12.77,12.77,12.76,12.77,231800.0,10.5864,10.5864,10.5781,10.5864,231800.0
2010-08-31 15:30:00,12.77,12.78,12.73,12.73,1138500.0,10.5864,10.5947,10.5532,10.5532,1138500.0
2010-08-31 15:35:00,12.74,12.76,12.72,12.74,702300.0,10.5615,10.5781,10.5449,10.5615,702300.0
2010-08-31 15:40:00,12.74,12.77,12.73,12.77,866100.0,10.5615,10.5864,10.5532,10.5864,866100.0
2010-08-31 15:45:00,12.77,12.81,12.76,12.77,1098200.0,10.5864,10.6195,10.5781,10.5864,1098200.0
2010-08-31 15:50:00,12.78,12.78,12.74,12.76,410700.0,10.5947,10.5947,10.5615,10.5781,410700.0
2010-08-31 15:55:00,12.76,12.76,12.74,12.75,1242400.0,10.5781,10.5781,10.5615,10.5698,1242400.0
2010-09-01 09:30:00,13.11,13.21,13.05,13.15,696200.0,10.8682,10.9511,10.8185,10.9014,696200.0
2010-09-01 09:35:00,13.15,13.18,13.09,13.15,450600.0,10.9014,10.9263,10.8517,10.9014,450600.0
2010-09-01 09:40:00,13.15,13.23,13.13,13.23,748200.0,10.9014,10.9677,10.8848,10.9677,748200.0
2010-09-01 09:45:00,13.23,13.25,13.14,13.16,388200.0,10.9677,10.9843,10.8931,10.9097,388200.0
2010-09-01 09:50:00,13.16,13.19,13.13,13.15,779400.0,10.9097,10.9346,10.8848,10.9014,779400.0
2010-09-01 09:55:00,13.16,13.19,13.14,13.18,674100.0,10.9097,10.9346,10.8931,10.9263,674100.0
2010-09-01 10:00:00,13.18,13.33,13.18,13.32,798100.0,10.9263,11.0506,10.9263,11.0423,798100.0
2010-09-01 10:05:00,13.32,13.36,13.25,13.31,1318100.0,11.0423,11.0755,10.9843,11.034,1318100.0
2010-09-01 10:10:00,13.31,13.43,13.3,13.4,1134100.0,11.034,11.1335,11.0258,11.1087,1134100.0
2010-09-01 10:15:00,13.4,13.41,13.37,13.38,400500.0,11.1087,11.1169,11.0838,11.0921,400500.0
2010-09-01 10:20:00,13.39,13.4,13.35,13.35,198300.0,11.1004,11.1087,11.0672,11.0672,198300.0
2010-09-01 10:25:00,13.35,13.39,13.35,13.38,252300.0,11.0672,11.1004,11.0672,11.0921,252300.0
2010-09-01 10:30:00,13.37,13.38,13.34,13.34,146300.0,11.0838,11.0921,11.0589,11.0589,146300.0
2010-09-01 10:35:00,13.35,13.43,13.31,13.43,481200.0,11.0672,11.1335,11.034,11.1335,481200.0
2010-09-01 10:40:00,13.43,13.43,13.41,13.42,137500.0,11.1335,11.1335,11.1169,11.1252,137500.0
2010-09-01 10:45:00,13.42,13.49,13.41,13.47,789500.0,11.1252,11.1833,11.1169,11.1667,789500.0
2010-09-01 10:50:00,13.46,13.48,13.43,13.47,246000.0,11.1584,11.175,11.1335,11.1667,246000.0
2010-09-01 10:55:00,13.48,13.48,13.47,13.48,63300.0,11.175,11.175,11.1667,11.175,63300.0
2010-09-01 11:00:00,13.48,13.48,13.45,13.47,182500.0,11.175,11.175,11.1501,11.1667,182500.0
2010-09-01 11:05:00,13.47,13.47,13.46,13.47,122000.0,11.1667,11.1667,11.1584,11.1667,122000.0
2010-09-01 11:10:00,13.47,13.48,13.45,13.45,724800.0,11.1667,11.175,11.1501,11.1501,724800.0
2010-09-01 11:15:00,13.45,13.47,13.43,13.46,233700.0,11.1501,11.1667,11.1335,11.1584,233700.0
2010-09-01 11:20:00,13.47,13.47,13.46,13.47,188900.0,11.1667,11.1667,11.1584,11.1667,188900.0
2010-09-01 11:25:00,13.47,13.5,13.46,13.5,244700.0,11.1667,11.1916,11.1584,11.1916,244700.0
2010-09-01 11:30:00,13.49,13.55,13.49,13.55,279800.0,11.1833,11.233,11.1833,11.233,279800.0
2010-09-01 11:35:00,13.55,13.55,13.52,13.52,152900.0,11.233,11.233,11.2081,11.2081,152900.0
2010-09-01 11:40:00,13.52,13.53,13.51,13.52,180900.0,11.2081,11.2164,11.1998,11.2081,180900.0
2010-09-01 11:45:00,13.51,13.52,13.49,13.49,59200.0,11.1998,11.2081,11.1833,11.1833,59200.0
2010-09-01 11:50:00,13.49,13.53,13.49,13.53,278700.0,11.1833,11.2164,11.1833,11.2164,278700.0
2010-09-01 11:55:00,13.53,13.53,13.49,13.49,211500.0,11.2164,11.2164,11.1833,11.1833,211500.0
2010-09-01 12:00:00,13.49,13.5,13.48,13.48,41700.0,11.1833,11.1916,11.175,11.175,41700.0
2010-09-01 12:05:00,13.48,13.49,13.47,13.47,39900.0,11.175,11.1833,11.1667,11.1667,39900.0
2010-09-01 12:10:00,13.48,13.48,13.47,13.47,85600.0,11.175,11.175,11.1667,11.1667,85600.0
2010-09-01 12:15:00,13.47,13.48,13.47,13.48,17400.0,11.1667,11.175,11.1667,11.175,17400.0
2010-09-01 12:20:00,13.48,13.5,13.47,13.49,96300.0,11.175,11.1916,11.1667,11.1833,96300.0
2010-09-01 12:25:00,13.5,13.5,13.49,13.5,97700.0,11.1916,11.1916,11.1833,11.1916,97700.0
2010-09-01 12:30:00,13.5,13.5,13.47,13.47,124800.0,11.1916,11.1916,11.1667,11.1667,124800.0
2010-09-01 12:35:00,13.46,13.47,13.44,13.47,178300.0,11.1584,11.1667,11.1418,11.1667,178300.0
2010-09-01 12:40:00,13.47,13.47,13.43,13.44,179600.0,11.1667,11.1667,11.1335,11.1418,179600.0
2010-09-01 12:45:00,13.44,13.44,13.42,13.43,132800.0,11.1418,11.1418,11.1252,11.1335,132800.0
2010-09-01 12:50:00,13.43,13.43,13.42,13.43,125600.0,11.1335,11.1335,11.1252,11.1335,125600.0
2010-09-01 12:55:00,13.43,13.48,13.42,13.48,94100.0,11.1335,11.175,11.1252,11.175,94100.0
2010-09-01 13:00:00,13.48,13.48,13.47,13.48,43200.0,11.175,11.175,11.1667,11.175,43200.0
2010-09-01 13:05:00,13.47,13.48,13.47,13.48,48500.0,11.1667,11.175,11.1667,11.175,48500.0
2010-09-01 13:10:00,13.47,13.48,13.46,13.47,131300.0,11.1667,11.175,11.1584,11.1667,131300.0
2010-09-01 13:15:00,13.47,13.47,13.46,13.47,18400.0,11.1667,11.1667,11.1584,11.1667,18400.0
2010-09-01 13:20:00,13.46,13.49,13.46,13.48,169900.0,11.1584,11.1833,11.1584,11.175,169900.0
2010-09-01 13:25:00,13.47,13.48,13.46,13.47,184500.0,11.1667,11.175,11.1584,11.1667,184500.0
2010-09-01 13:30:00,13.47,13.47,13.46,13.47,16200.0,11.1667,11.1667,11.1584,11.1667,16200.0
2010-09-01 13:35:00,13.46,13.48,13.45,13.48,231300.0,11.1584,11.175,11.1501,11.175,231300.0
2010-09-01 13:40:00,13.48,13.48,13.47,13.48,44900.0,11.175,11.175,11.1667,11.175,44900.0
2010-09-01 13:45:00,13.48,13.52,13.48,13.52,124700.0,11.175,11.2081,11.175,11.2081,124700.0
2010-09-01 13:50:00,13.52,13.53,13.49,13.49,232400.0,11.2081,11.2164,11.1833,11.1833,232400.0
2010-09-01 13:55:00,13.49,13.5,13.47,13.47,49600.0,11.1833,11.1916,11.1667,11.1667,49600.0
2010-09-01 14:00:00,13.47,13.48,13.46,13.47,102000.0,11.1667,11.175,11.1584,11.1667,102000.0
2010-09-01 14:05:00,13.47,13.55,13.46,13.55,489400.0,11.1667,11.233,11.1584,11.233,489400.0
2010-09-01 14:10:00,13.55,13.59,13.54,13.58,372000.0,11.233,11.2662,11.2247,11.2579,372000.0
2010-09-01 14:15:00,13.58,13.61,13.58,13.61,203900.0,11.2579,11.2827,11.2579,11.2827,203900.0
2010-09-01 14:20:00,13.6,13.61,13.57,13.57,180800.0,11.2745,11.2827,11.2496,11.2496,180800.0
2010-09-01 14:25:00,13.58,13.58,13.56,13.57,81500.0,11.2579,11.2579,11.2413,11.2496,81500.0
2010-09-01 14:30:00,13.56,13.57,13.56,13.57,141300.0,11.2413,11.2496,11.2413,11.2496,141300.0
2010-09-01 14:35:00,13.57,13.59,13.5,13.51,855100.0,11.2496,11.2662,11.1916,11.1998,855100.0
2010-09-01 14:40:00,13.51,13.51,13.46,13.49,243400.0,11.1998,11.1998,11.1584,11.1833,243400.0
2010-09-01 14:45:00,13.49,13.5,13.48,13.5,112600.0,11.1833,11.1916,11.175,11.1916,112600.0
2010-09-01 14:50:00,13.5,13.5,13.49,13.5,298400.0,11.1916,11.1916,11.1833,11.1916,298400.0
2010-09-01 14:55:00,13.5,13.52,13.49,13.49,423000.0,11.1916,11.2081,11.1833,11.1833,423000.0
2010-09-01 15:00:00,13.49,13.5,13.46,13.48,135900.0,11.1833,11.1916,11.1584,11.175,135900.0
2010-09-01 15:05:00,13.48,13.52,13.48,13.52,256400.0,11.175,11.2081,11.175,11.2081,256400.0
2010-09-01 15:10:00,13.52,13.56,13.51,13.55,412700.0,11.2081,11.2413,11.1998,11.233,412700.0
2010-09-01 15:15:00,13.56,13.59,13.55,13.58,372500.0,11.2413,11.2662,11.233,11.2579,372500.0
2010-09-01 15:20:00,13.58,13.58,13.54,13.54,403500.0,11.2579,11.2579,11.2247,11.2247,403500.0
2010-09-01 15:25:00,13.54,13.55,13.54,13.55,331600.0,11.2247,11.233,11.2247,11.233,331600.0
2010-09-01 15:30:00,13.54,13.56,13.54,13.56,540600.0,11.2247,11.2413,11.2247,11.2413,540600.0
2010-09-01 15:35:00,13.56,13.56,13.53,13.54,450400.0,11.2413,11.2413,11.2164,11.2247,450400.0
2010-09-01 15:40:00,13.53,13.54,13.53,13.54,115600.0,11.2164,11.2247,11.2164,11.2247,115600.0
2010-09-01 15:45:00,13.54,13.58,13.54,13.56,754500.0,11.2247,11.2579,11.2247,11.2413,754500.0
2010-09-01 15:50:00,13.56,13.59,13.55,13.56,1448100.0,11.2413,11.2662,11.233,11.2413,1448100.0
2010-09-01 15:55:00,13.56,13.57,13.53,13.54,1557100.0,11.2413,11.2496,11.2164,11.2247,1557100.0
2010-09-02 09:30:00,13.44,13.51,13.44,13.5,316100.0,11.1418,11.1998,11.1418,11.1916,316100.0
2010-09-02 09:35:00,13.51,13.58,13.49,13.57,223300.0,11.1998,11.2579,11.1833,11.2496,223300.0
2010-09-02 09:40:00,13.58,13.58,13.5,13.55,154300.0,11.2579,11.2579,11.1916,11.233,154300.0
2010-09-02 09:45:00,13.56,13.64,13.54,13.62,268700.0,11.2413,11.3076,11.2247,11.291,268700.0
2010-09-02 09:50:00,13.61,13.65,13.61,13.65,137900.0,11.2827,11.3159,11.2827,11.3159,137900.0
2010-09-02 09:55:00,13.65,13.65,13.6,13.62,120800.0,11.3159,11.3159,11.2745,11.291,120800.0
2010-09-02 10:00:00,13.62,13.67,13.61,13.62,202900.0,11.291,11.3325,11.2827,11.291,202900.0
2010-09-02 10:05:00,13.63,13.64,13.6,13.61,161100.0,11.2993,11.3076,11.2745,11.2827,161100.0
2010-09-02 10:10:00,13.61,13.63,13.6,13.61,129700.0,11.2827,11.2993,11.2745,11.2827,129700.0
2010-09-02 10:15:00,13.61,13.61,13.55,13.57,127900.0,11.2827,11.2827,11.233,11.2496,127900.0
2010-09-02 10:20:00,13.57,13.62,13.56,13.61,113100.0,11.2496,11.291,11.2413,11.2827,113100.0
2010-09-02 10:25:00,13.61,13.63,13.6,13.63,51900.0,11.2827,11.2993,11.2745,11.2993,51900.0
2010-09-02 10:30:00,13.63,13.63,13.59,13.6,104100.0,11.2993,11.2993,11.2662,11.2745,104100.0
2010-09-02 10:35:00,13.6,13.65,13.59,13.65,75700.0,11.2745,11.3159,11.2662,11.3159,75700.0
2010-09-02 10:40:00,13.65,13.68,13.64,13.68,132900.0,11.3159,11.3408,11.3076,11.3408,132900.0
2010-09-02 10:45:00,13.68,13.72,13.67,13.72,251600.0,11.3408,11.3739,11.3325,11.3739,251600.0
2010-09-02 10:50:00,13.72,13.76,13.71,13.74,323600.0,11.3739,11.4071,11.3656,11.3905,323600.0
2010-09-02 10:55:00,13.75,13.78,13.74,13.78,337400.0,11.3988,11.4237,11.3905,11.4237,337400.0
2010-09-02 11:00:00,13.78,13.83,13.77,13.82,584800.0,11.4237,11.4651,11.4154,11.4568,584800.0
2010-09-02 11:05:00,13.83,13.83,13.8,13.83,185000.0,11.4651,11.4651,11.4403,11.4651,185000.0
2010-09-02 11:10:00,13.82,13.86,13.82,13.85,279400.0,11.4568,11.49,11.4568,11.4817,279400.0
2010-09-02 11:15:00,13.85,13.86,13.83,13.84,139500.0,11.4817,11.49,11.4651,11.4734,139500.0
2010-09-02 11:20:00,13.84,13.84,13.81,13.81,75900.0,11.4734,11.4734,11.4486,11.4486,75900.0
2010-09-02 11:25:00,13.81,13.82,13.77,13.77,181400.0,11.4486,11.4568,11.4154,11.4154,181400.0
2010-09-02 11:30:00,13.78,13.8,13.77,13.79,232400.0,11.4237,11.4403,11.4154,11.432,232400.0
2010-09-02 11:35:00,13.79,13.79,13.78,13.79,36900.0,11.432,11.432,11.4237,11.432,36900.0
2010-09-02 11:40:00,13.79,13.83,13.78,13.83,122500.0,11.432,11.4651,11.4237,11.4651,122500.0
2010-09-02 11:45:00,13.83,13.87,13.82,13.86,244000.0,11.4651,11.4983,11.4568,11.49,244000.0
2010-09-02 11:50:00,13.85,13.88,13.85,13.87,129800.0,11.4817,11.5066,11.4817,11.4983,129800.0
2010-09-02 11:55:00,13.87,13.87,13.84,13.85,225100.0,11.4983,11.4983,11.4734,11.4817,225100.0
2010-09-02 12:00:00,13.85,13.85,13.81,13.81,158700.0,11.4817,11.4817,11.4486,11.4486,158700.0
2010-09-02 12:05:00,13.81,13.82,13.8,13.81,52700.0,11.4486,11.4568,11.4403,11.4486,52700.0
2010-09-02 12:10:00,13.8,13.8,13.77,13.78,62400.0,11.4403,11.4403,11.4154,11.4237,62400.0
2010-09-02 12:15:00,13.77,13.78,13.77,13.77,49800.0,11.4154,11.4237,11.4154,11.4154,49800.0
2010-09-02 12:20:00,13.78,13.78,13.74,13.74,166900.0,11.4237,11.4237,11.3905,11.3905,166900.0
2010-09-02 12:25:00,13.74,13.76,13.73,13.74,431500.0,11.3905,11.4071,11.3822,11.3905,431500.0
2010-09-02 12:30:00,13.75,13.75,13.74,13.74,27600.0,11.3988,11.3988,11.3905,11.3905,27600.0
2010-09-02 12:35:00,13.75,13.76,13.74,13.76,85100.0,11.3988,11.4071,11.3905,11.4071,85100.0
2010-09-02 12:40:00,13.76,13.76,13.75,13.76,88700.0,11.4071,11.4071,11.3988,11.4071,88700.0
2010-09-02 12:45:00,13.76,13.8,13.75,13.79,156900.0,11.4071,11.4403,11.3988,11.432,156900.0
2010-09-02 12:50:00,13.8,13.8,13.75,13.76,114300.0,11.4403,11.4403,11.3988,11.4071,114300.0
2010-09-02 12:55:00,13.75,13.76,13.75,13.75,83900.0,11.3988,11.4071,11.3988,11.3988,83900.0
2010-09-02 13:00:00,13.75,13.76,13.73,13.73,70800.0,11.3988,11.4071,11.3822,11.3822,70800.0
2010-09-02 13:05:00,13.73,13.74,13.73,13.74,48500.0,11.3822,11.3905,11.3822,11.3905,48500.0
2010-09-02 13:10:00,13.73,13.75,13.73,13.75,150900.0,11.3822,11.3988,11.3822,11.3988,150900.0
2010-09-02 13:15:00,13.74,13.76,13.74,13.75,73100.0,11.3905,11.4071,11.3905,11.3988,73100.0
2010-09-02 13:20:00,13.75,13.76,13.73,13.73,99700.0,11.3988,11.4071,11.3822,11.3822,99700.0
2010-09-02 13:25:00,13.74,13.75,13.72,13.74,168700.0,11.3905,11.3988,11.3739,11.3905,168700.0
2010-09-02 13:30:00,13.74,13.75,13.73,13.73,73900.0,11.3905,11.3988,11.3822,11.3822,73900.0
2010-09-02 13:35:00,13.73,13.74,13.72,13.72,167200.0,11.3822,11.3905,11.3739,11.3739,167200.0
2010-09-02 13:40:00,13.72,13.73,13.71,13.73,55200.0,11.3739,11.3822,11.3656,11.3822,55200.0
2010-09-02 13:45:00,13.73,13.75,13.72,13.73,115600.0,11.3822,11.3988,11.3739,11.3822,115600.0
2010-09-02 13:50:00,13.74,13.75,13.73,13.74,55800.0,11.3905,11.3988,11.3822,11.3905,55800.0
2010-09-02 13:55:00,13.74,13.77,13.74,13.76,175100.0,11.3905,11.4154,11.3905,11.4071,175100.0
2010-09-02 14:00:00,13.76,13.77,13.76,13.76,24500.0,11.4071,11.4154,11.4071,11.4071,24500.0
2010-09-02 14:05:00,13.76,13.77,13.76,13.77,57200.0,11.4071,11.4154,11.4071,11.4154,57200.0
2010-09-02 14:10:00,13.77,13.8,13.76,13.8,55400.0,11.4154,11.4403,11.4071,11.4403,55400.0
2010-09-02 14:15:00,13.8,13.8,13.79,13.79,40600.0,11.4403,11.4403,11.432,11.432,40600.0
2010-09-02 14:20:00,13.8,13.8,13.75,13.75,117800.0,11.4403,11.4403,11.3988,11.3988,117800.0
2010-09-02 14:25:00,13.75,13.76,13.74,13.74,90000.0,11.3988,11.4071,11.3905,11.3905,90000.0
2010-09-02 14:30:00,13.74,13.75,13.74,13.75,60800.0,11.3905,11.3988,11.3905,11.3988,60800.0
2010-09-02 14:35:00,13.75,13.76,13.74,13.76,67100.0,11.3988,11.4071,11.3905,11.4071,67100.0
2010-09-02 14:40:00,13.76,13.76,13.75,13.76,103800.0,11.4071,11.4071,11.3988,11.4071,103800.0
2010-09-02 14:45:00,13.75,13.76,13.75,13.75,25400.0,11.3988,11.4071,11.3988,11.3988,25400.0
2010-09-02 14:50:00,13.75,13.76,13.75,13.75,31800.0,11.3988,11.4071,11.3988,11.3988,31800.0
2010-09-02 14:55:00,13.75,13.78,13.75,13.78,91100.0,11.3988,11.4237,11.3988,11.4237,91100.0
2010-09-02 15:00:00,13.78,13.78,13.77,13.77,48500.0,11.4237,11.4237,11.4154,11.4154,48500.0
2010-09-02 15:05:00,13.77,13.78,13.77,13.78,34700.0,11.4154,11.4237,11.4154,11.4237,34700.0
2010-09-02 15:10:00,13.78,13.78,13.77,13.77,80000.0,11.4237,11.4237,11.4154,11.4154,80000.0
2010-09-02 15:15:00,13.77,13.78,13.77,13.77,64100.0,11.4154,11.4237,11.4154,11.4154,64100.0
2010-09-02 15:20:00,13.77,13.78,13.76,13.76,131900.0,11.4154,11.4237,11.4071,11.4071,131900.0
2010-09-02 15:25:00,13.76,13.76,13.75,13.76,152600.0,11.4071,11.4071,11.3988,11.4071,152600.0
2010-09-02 15:30:00,13.75,13.76,13.75,13.75,121800.0,11.3988,11.4071,11.3988,11.3988,121800.0
2010-09-02 15:35:00,13.76,13.79,13.74,13.77,1279400.0,11.4071,11.432,11.3905,11.4154,1279400.0
2010-09-02 15:40:00,13.77,13.78,13.75,13.75,209000.0,11.4154,11.4237,11.3988,11.3988,209000.0
2010-09-02 15:45:00,13.76,13.77,13.75,13.77,255400.0,11.4071,11.4154,11.3988,11.4154,255400.0
2010-09-02 15:50:00,13.77,13.77,13.76,13.76,147500.0,11.4154,11.4154,11.4071,11.4071,147500.0
2010-09-02 15:55:00,13.76,13.77,13.76,13.77,459300.0,11.4071,11.4154,11.4071,11.4154,459300.0
2010-09-03 09:30:00,13.88,13.97,13.86,13.92,350600.0,11.5066,11.5812,11.49,11.5397,350600.0
2010-09-03 09:35:00,13.92,14.01,13.91,13.99,291600.0,11.5397,11.6144,11.5315,11.5978,291600.0
2010-09-03 09:40:00,13.99,14.0,13.94,13.94,287100.0,11.5978,11.6061,11.5563,11.5563,287100.0
2010-09-03 09:45:00,13.94,13.95,13.87,13.88,203300.0,11.5563,11.5646,11.4983,11.5066,203300.0
2010-09-03 09:50:00,13.88,13.9,13.87,13.88,77000.0,11.5066,11.5232,11.4983,11.5066,77000.0
2010-09-03 09:55:00,13.87,13.92,13.86,13.91,150400.0,11.4983,11.5397,11.49,11.5315,150400.0
2010-09-03 10:00:00,13.91,13.91,13.86,13.86,232600.0,11.5315,11.5315,11.49,11.49,232600.0
2010-09-03 10:05:00,13.87,13.87,13.8,13.8,108900.0,11.4983,11.4983,11.4403,11.4403,108900.0
2010-09-03 10:10:00,13.8,13.83,13.77,13.8,130100.0,11.4403,11.4651,11.4154,11.4403,130100.0
2010-09-03 10:15:00,13.8,13.8,13.75,13.79,122100.0,11.4403,11.4403,11.3988,11.432,122100.0
2010-09-03 10:20:00,13.8,13.84,13.79,13.79,173600.0,11.4403,11.4734,11.432,11.432,173600.0
2010-09-03 10:25:00,13.79,13.8,13.74,13.75,259200.0,11.432,11.4403,11.3905,11.3988,259200.0
2010-09-03 10:30:00,13.75,13.78,13.75,13.77,112000.0,11.3988,11.4237,11.3988,11.4154,112000.0
2010-09-03 10:35:00,13.77,13.81,13.77,13.8,62300.0,11.4154,11.4486,11.4154,11.4403,62300.0
2010-09-03 10:40:00,13.8,13.83,13.8,13.81,109100.0,11.4403,11.4651,11.4403,11.4486,109100.0
2010-09-03 10:45:00,13.81,13.81,13.75,13.76,86400.0,11.4486,11.4486,11.3988,11.4071,86400.0
2010-09-03 10:50:00,13.76,13.77,13.75,13.75,76000.0,11.4071,11.4154,11.3988,11.3988,76000.0
2010-09-03 10:55:00,13.75,13.78,13.75,13.78,218100.0,11.3988,11.4237,11.3988,11.4237,218100.0
2010-09-03 11:00:00,13.77,13.78,13.75,13.75,138900.0,11.4154,11.4237,11.3988,11.3988,138900.0
2010-09-03 11:05:00,13.76,13.79,13.75,13.77,92900.0,11.4071,11.432,11.3988,11.4154,92900.0
2010-09-03 11:10:00,13.77,13.79,13.75,13.79,133900.0,11.4154,11.432,11.3988,11.432,133900.0
2010-09-03 11:15:00,13.79,13.82,13.78,13.81,107000.0,11.432,11.4568,11.4237,11.4486,107000.0
2010-09-03 11:20:00,13.81,13.81,13.78,13.78,64400.0,11.4486,11.4486,11.4237,11.4237,64400.0
2010-09-03 11:25:00,13.78,13.82,13.78,13.8,67100.0,11.4237,11.4568,11.4237,11.4403,67100.0
2010-09-03 11:30:00,13.8,13.82,13.79,13.79,50900.0,11.4403,11.4568,11.432,11.432,50900.0
2010-09-03 11:35:00,13.79,13.8,13.77,13.79,35400.0,11.432,11.4403,11.4154,11.432,35400.0
2010-09-03 11:40:00,13.78,13.8,13.75,13.75,142500.0,11.4237,11.4403,11.3988,11.3988,142500.0
2010-09-03 11:45:00,13.75,13.77,13.75,13.76,159300.0,11.3988,11.4154,11.3988,11.4071,159300.0
2010-09-03 11:50:00,13.77,13.77,13.74,13.74,132800.0,11.4154,11.4154,11.3905,11.3905,132800.0
2010-09-03 11:55:00,13.75,13.76,13.74,13.75,58100.0,11.3988,11.4071,11.3905,11.3988,58100.0
2010-09-03 12:00:00,13.76,13.77,13.74,13.75,65700.0,11.4071,11.4154,11.3905,11.3988,65700.0
2010-09-03 12:05:00,13.75,13.76,13.75,13.75,17800.0,11.3988,11.4071,11.3988,11.3988,17800.0
2010-09-03 12:10:00,13.75,13.77,13.75,13.77,58900.0,11.3988,11.4154,11.3988,11.4154,58900.0
2010-09-03 12:15:00,13.77,13.77,13.75,13.76,38300.0,11.4154,11.4154,11.3988,11.4071,38300.0
2010-09-03 12:20:00,13.77,13.77,13.76,13.76,28900.0,11.4154,11.4154,11.4071,11.4071,28900.0
2010-09-03 12:25:00,13.77,13.78,13.76,13.76,38700.0,11.4154,11.4237,11.4071,11.4071,38700.0
2010-09-03 12:30:00,13.77,13.78,13.76,13.78,45100.0,11.4154,11.4237,11.4071,11.4237,45100.0
2010-09-03 12:35:00,13.77,13.78,13.75,13.76,158600.0,11.4154,11.4237,11.3988,11.4071,158600.0
2010-09-03 12:40:00,13.76,13.76,13.75,13.76,16100.0,11.4071,11.4071,11.3988,11.4071,16100.0
2010-09-03 12:45:00,13.76,13.76,13.75,13.75,13300.0,11.4071,11.4071,11.3988,11.3988,13300.0
2010-09-03 12:50:00,13.75,13.76,13.74,13.76,171100.0,11.3988,11.4071,11.3905,11.4071,171100.0
2010-09-03 12:55:00,13.76,13.77,13.75,13.75,111300.0,11.4071,11.4154,11.3988,11.3988,111300.0
2010-09-03 13:00:00,13.75,13.77,13.75,13.76,94200.0,11.3988,11.4154,11.3988,11.4071,94200.0
2010-09-03 13:05:00,13.75,13.76,13.74,13.75,182500.0,11.3988,11.4071,11.3905,11.3988,182500.0
2010-09-03 13:10:00,13.75,13.76,13.75,13.75,15000.0,11.3988,11.4071,11.3988,11.3988,15000.0
2010-09-03 13:15:00,13.75,13.77,13.75,13.76,60800.0,11.3988,11.4154,11.3988,11.4071,60800.0
2010-09-03 13:20:00,13.77,13.77,13.75,13.75,29000.0,11.4154,11.4154,11.3988,11.3988,29000.0
2010-09-03 13:25:00,13.76,13.76,13.73,13.76,337300.0,11.4071,11.4071,11.3822,11.4071,337300.0
2010-09-03 13:30:00,13.76,13.76,13.75,13.76,40100.0,11.4071,11.4071,11.3988,11.4071,40100.0
2010-09-03 13:35:00,13.76,13.78,13.75,13.78,88800.0,11.4071,11.4237,11.3988,11.4237,88800.0
2010-09-03 13:40:00,13.78,13.78,13.77,13.77,27100.0,11.4237,11.4237,11.4154,11.4154,27100.0
2010-09-03 13:45:00,13.77,13.78,13.77,13.78,20900.0,11.4154,11.4237,11.4154,11.4237,20900.0
2010-09-03 13:50:00,13.78,13.8,13.77,13.79,93500.0,11.4237,11.4403,11.4154,11.432,93500.0
2010-09-03 13:55:00,13.8,13.82,13.79,13.81,180700.0,11.4403,11.4568,11.432,11.4486,180700.0
2010-09-03 14:00:00,13.82,13.82,13.81,13.82,35300.0,11.4568,11.4568,11.4486,11.4568,35300.0
2010-09-03 14:05:00,13.82,13.83,13.81,13.83,71900.0,11.4568,11.4651,11.4486,11.4651,71900.0
2010-09-03 14:10:00,13.82,13.83,13.81,13.81,111700.0,11.4568,11.4651,11.4486,11.4486,111700.0
2010-09-03 14:15:00,13.81,13.82,13.81,13.81,42900.0,11.4486,11.4568,11.4486,11.4486,42900.0
2010-09-03 14:20:00,13.81,13.82,13.8,13.81,51500.0,11.4486,11.4568,11.4403,11.4486,51500.0
2010-09-03 14:25:00,13.81,13.82,13.8,13.81,90100.0,11.4486,11.4568,11.4403,11.4486,90100.0
2010-09-03 14:30:00,13.81,13.82,13.81,13.81,34700.0,11.4486,11.4568,11.4486,11.4486,34700.0
2010-09-03 14:35:00,13.81,13.82,13.8,13.81,73100.0,11.4486,11.4568,11.4403,11.4486,73100.0
2010-09-03 14:40:00,13.8,13.81,13.77,13.78,127700.0,11.4403,11.4486,11.4154,11.4237,127700.0
2010-09-03 14:45:00,13.78,13.79,13.75,13.76,128300.0,11.4237,11.432,11.3988,11.4071,128300.0
2010-09-03 14:50:00,13.75,13.77,13.75,13.77,76300.0,11.3988,11.4154,11.3988,11.4154,76300.0
2010-09-03 14:55:00,13.77,13.77,13.75,13.76,196300.0,11.4154,11.4154,11.3988,11.4071,196300.0
2010-09-03 15:00:00,13.76,13.76,13.74,13.76,246700.0,11.4071,11.4071,11.3905,11.4071,246700.0
2010-09-03 15:05:00,13.76,13.79,13.75,13.79,133000.0,11.4071,11.432,11.3988,11.432,133000.0
2010-09-03 15:10:00,13.78,13.79,13.77,13.79,105600.0,11.4237,11.432,11.4154,11.432,105600.0
2010-09-03 15:15:00,13.79,13.81,13.79,13.8,110800.0,11.432,11.4486,11.432,11.4403,110800.0
2010-09-03 15:20:00,13.79,13.8,13.79,13.8,82200.0,11.432,11.4403,11.432,11.4403,82200.0
2010-09-03 15:25:00,13.8,13.8,13.79,13.8,94100.0,11.4403,11.4403,11.432,11.4403,94100.0
2010-09-03 15:30:00,13.8,13.8,13.79,13.8,79100.0,11.4403,11.4403,11.432,11.4403,79100.0
2010-09-03 15:35:00,13.8,13.8,13.76,13.79,368200.0,11.4403,11.4403,11.4071,11.432,368200.0
2010-09-03 15:40:00,13.79,13.82,13.78,13.82,215600.0,11.432,11.4568,11.4237,11.4568,215600.0
2010-09-03 15:45:00,13.82,13.85,13.81,13.84,300200.0,11.4568,11.4817,11.4486,11.4734,300200.0
2010-09-03 15:50:00,13.85,13.85,13.84,13.85,163400.0,11.4817,11.4817,11.4734,11.4817,163400.0
2010-09-03 15:55:00,13.84,13.86,13.84,13.86,535300.0,11.4734,11.49,11.4734,11.49,535300.0
2010-09-07 09:30:00,13.73,13.8,13.66,13.67,366500.0,11.3822,11.4403,11.3242,11.3325,366500.0
2010-09-07 09:35:00,13.67,13.67,13.63,13.66,83100.0,11.3325,11.3325,11.2993,11.3242,83100.0
2010-09-07 09:40:00,13.66,13.71,13.66,13.67,67200.0,11.3242,11.3656,11.3242,11.3325,67200.0
2010-09-07 09:45:00,13.67,13.68,13.65,13.66,119400.0,11.3325,11.3408,11.3159,11.3242,119400.0
2010-09-07 09:50:00,13.65,13.67,13.65,13.66,119200.0,11.3159,11.3325,11.3159,11.3242,119200.0
2010-09-07 09:55:00,13.65,13.67,13.6,13.61,145200.0,11.3159,11.3325,11.2745,11.2827,145200.0
2010-09-07 10:00:00,13.61,13.64,13.6,13.64,124900.0,11.2827,11.3076,11.2745,11.3076,124900.0
2010-09-07 10:05:00,13.64,13.66,13.63,13.66,193600.0,11.3076,11.3242,11.2993,11.3242,193600.0
2010-09-07 10:10:00,13.66,13.66,13.63,13.66,320600.0,11.3242,11.3242,11.2993,11.3242,320600.0
2010-09-07 10:15:00,13.66,13.66,13.63,13.64,31100.0,11.3242,11.3242,11.2993,11.3076,31100.0
2010-09-07 10:20:00,13.63,13.63,13.6,13.61,61000.0,11.2993,11.2993,11.2745,11.2827,61000.0
2010-09-07 10:25:00,13.61,13.63,13.57,13.57,277500.0,11.2827,11.2993,11.2496,11.2496,277500.0
2010-09-07 10:30:00,13.57,13.58,13.57,13.58,21000.0,11.2496,11.2579,11.2496,11.2579,21000.0
2010-09-07 10:35:00,13.58,13.62,13.58,13.62,57300.0,11.2579,11.291,11.2579,11.291,57300.0
2010-09-07 10:40:00,13.62,13.65,13.62,13.65,296900.0,11.291,11.3159,11.291,11.3159,296900.0
2010-09-07 10:45:00,13.65,13.65,13.64,13.65,9400.0,11.3159,11.3159,11.3076,11.3159,9400.0
2010-09-07 10:50:00,13.64,13.65,13.64,13.65,9400.0,11.3076,11.3159,11.3076,11.3159,9400.0
2010-09-07 10:55:00,13.65,13.65,13.63,13.65,47900.0,11.3159,11.3159,11.2993,11.3159,47900.0
2010-09-07 11:00:00,13.65,13.65,13.61,13.61,55500.0,11.3159,11.3159,11.2827,11.2827,55500.0
2010-09-07 11:05:00,13.61,13.61,13.57,13.59,312500.0,11.2827,11.2827,11.2496,11.2662,312500.0
2010-09-07 11:10:00,13.6,13.62,13.58,13.6,211600.0,11.2745,11.291,11.2579,11.2745,211600.0
2010-09-07 11:15:00,13.61,13.62,13.6,13.61,26500.0,11.2827,11.291,11.2745,11.2827,26500.0
2010-09-07 11:20:00,13.61,13.64,13.61,13.63,27100.0,11.2827,11.3076,11.2827,11.2993,27100.0
2010-09-07 11:25:00,13.63,13.64,13.63,13.64,11800.0,11.2993,11.3076,11.2993,11.3076,11800.0
2010-09-07 11:30:00,13.63,13.65,13.62,13.62,42700.0,11.2993,11.3159,11.291,11.291,42700.0
2010-09-07 11:35:00,13.63,13.63,13.59,13.61,88900.0,11.2993,11.2993,11.2662,11.2827,88900.0
2010-09-07 11:40:00,13.61,13.62,13.61,13.61,16300.0,11.2827,11.291,11.2827,11.2827,16300.0
2010-09-07 11:45:00,13.61,13.62,13.61,13.61,7000.0,11.2827,11.291,11.2827,11.2827,7000.0
2010-09-07 11:50:00,13.61,13.62,13.59,13.59,25700.0,11.2827,11.291,11.2662,11.2662,25700.0
2010-09-07 11:55:00,13.6,13.63,13.59,13.63,61000.0,11.2745,11.2993,11.2662,11.2993,61000.0
2010-09-07 12:00:00,13.63,13.65,13.62,13.65,9900.0,11.2993,11.3159,11.291,11.3159,9900.0
2010-09-07 12:05:00,13.64,13.65,13.62,13.62,67500.0,11.3076,11.3159,11.291,11.291,67500.0
2010-09-07 12:10:00,13.62,13.63,13.61,13.61,5400.0,11.291,11.2993,11.2827,11.2827,5400.0
2010-09-07 12:15:00,13.61,13.62,13.61,13.62,12700.0,11.2827,11.291,11.2827,11.291,12700.0
2010-09-07 12:20:00,13.61,13.62,13.6,13.6,17800.0,11.2827,11.291,11.2745,11.2745,17800.0
2010-09-07 12:25:00,13.6,13.61,13.59,13.59,59800.0,11.2745,11.2827,11.2662,11.2662,59800.0
2010-09-07 12:30:00,13.59,13.6,13.58,13.6,253600.0,11.2662,11.2745,11.2579,11.2745,253600.0
2010-09-07 12:35:00,13.6,13.6,13.58,13.59,169100.0,11.2745,11.2745,11.2579,11.2662,169100.0
2010-09-07 12:40:00,13.58,13.59,13.58,13.59,21500.0,11.2579,11.2662,11.2579,11.2662,21500.0
2010-09-07 12:45:00,13.59,13.61,13.58,13.6,80700.0,11.2662,11.2827,11.2579,11.2745,80700.0
2010-09-07 12:50:00,13.6,13.63,13.6,13.63,290900.0,11.2745,11.2993,11.2745,11.2993,290900.0
2010-09-07 12:55:00,13.63,13.63,13.61,13.63,21500.0,11.2993,11.2993,11.2827,11.2993,21500.0
2010-09-07 13:00:00,13.63,13.63,13.61,13.61,22600.0,11.2993,11.2993,11.2827,11.2827,22600.0
2010-09-07 13:05:00,13.61,13.62,13.61,13.61,2600.0,11.2827,11.291,11.2827,11.2827,2600.0
2010-09-07 13:10:00,13.62,13.62,13.61,13.62,7100.0,11.291,11.291,11.2827,11.291,7100.0
2010-09-07 13:15:00,13.62,13.64,13.62,13.63,120700.0,11.291,11.3076,11.291,11.2993,120700.0
2010-09-07 13:20:00,13.62,13.64,13.61,13.63,61100.0,11.291,11.3076,11.2827,11.2993,61100.0
2010-09-07 13:25:00,13.63,13.65,13.62,13.64,373600.0,11.2993,11.3159,11.291,11.3076,373600.0
2010-09-07 13:30:00,13.64,13.66,13.63,13.66,109400.0,11.3076,11.3242,11.2993,11.3242,109400.0
2010-09-07 13:35:00,13.65,13.66,13.64,13.65,13100.0,11.3159,11.3242,11.3076,11.3159,13100.0
2010-09-07 13:40:00,13.64,13.66,13.64,13.66,38800.0,11.3076,11.3242,11.3076,11.3242,38800.0
2010-09-07 13:45:00,13.65,13.66,13.63,13.64,284900.0,11.3159,11.3242,11.2993,11.3076,284900.0
2010-09-07 13:50:00,13.64,13.67,13.64,13.67,62800.0,11.3076,11.3325,11.3076,11.3325,62800.0
2010-09-07 13:55:00,13.67,13.69,13.66,13.69,137700.0,11.3325,11.3491,11.3242,11.3491,137700.0
2010-09-07 14:00:00,13.69,13.73,13.69,13.71,206800.0,11.3491,11.3822,11.3491,11.3656,206800.0
2010-09-07 14:05:00,13.7,13.71,13.69,13.69,77400.0,11.3574,11.3656,11.3491,11.3491,77400.0
2010-09-07 14:10:00,13.7,13.71,13.67,13.71,184700.0,11.3574,11.3656,11.3325,11.3656,184700.0
2010-09-07 14:15:00,13.7,13.71,13.7,13.7,86000.0,11.3574,11.3656,11.3574,11.3574,86000.0
2010-09-07 14:20:00,13.71,13.71,13.7,13.71,36100.0,11.3656,11.3656,11.3574,11.3656,36100.0
2010-09-07 14:25:00,13.7,13.71,13.7,13.71,26200.0,11.3574,11.3656,11.3574,11.3656,26200.0
2010-09-07 14:30:00,13.71,13.71,13.68,13.69,90400.0,11.3656,11.3656,11.3408,11.3491,90400.0
2010-09-07 14:35:00,13.69,13.69,13.67,13.68,54200.0,11.3491,11.3491,11.3325,11.3408,54200.0
2010-09-07 14:40:00,13.67,13.69,13.66,13.66,360500.0,11.3325,11.3491,11.3242,11.3242,360500.0
2010-09-07 14:45:00,13.66,13.67,13.66,13.67,19300.0,11.3242,11.3325,11.3242,11.3325,19300.0
2010-09-07 14:50:00,13.66,13.68,13.66,13.67,94800.0,11.3242,11.3408,11.3242,11.3325,94800.0
2010-09-07 14:55:00,13.68,13.68,13.64,13.65,66000.0,11.3408,11.3408,11.3076,11.3159,66000.0
2010-09-07 15:00:00,13.65,13.67,13.65,13.67,92200.0,11.3159,11.3325,11.3159,11.3325,92200.0
2010-09-07 15:05:00,13.67,13.67,13.66,13.66,27500.0,11.3325,11.3325,11.3242,11.3242,27500.0
2010-09-07 15:10:00,13.66,13.67,13.66,13.67,95800.0,11.3242,11.3325,11.3242,11.3325,95800.0
2010-09-07 15:15:00,13.67,13.67,13.66,13.67,37200.0,11.3325,11.3325,11.3242,11.3325,37200.0
2010-09-07 15:20:00,13.66,13.67,13.65,13.66,112300.0,11.3242,11.3325,11.3159,11.3242,112300.0
2010-09-07 15:25:00,13.65,13.67,13.65,13.66,670900.0,11.3159,11.3325,11.3159,11.3242,670900.0
2010-09-07 15:30:00,13.66,13.67,13.66,13.66,68900.0,11.3242,11.3325,11.3242,11.3242,68900.0
2010-09-07 15:35:00,13.67,13.67,13.65,13.67,164700.0,11.3325,11.3325,11.3159,11.3325,164700.0
2010-09-07 15:40:00,13.67,13.67,13.66,13.66,100000.0,11.3325,11.3325,11.3242,11.3242,100000.0
2010-09-07 15:45:00,13.66,13.67,13.63,13.63,715000.0,11.3242,11.3325,11.2993,11.2993,715000.0
2010-09-07 15:50:00,13.63,13.64,13.59,13.59,235300.0,11.2993,11.3076,11.2662,11.2662,235300.0
2010-09-07 15:55:00,13.59,13.6,13.58,13.58,978100.0,11.2662,11.2745,11.2579,11.2579,978100.0
2010-09-08 09:30:00,13.63,13.77,13.59,13.76,167200.0,11.2993,11.4154,11.2662,11.4071,167200.0
2010-09-08 09:35:00,13.76,13.8,13.73,13.73,99900.0,11.4071,11.4403,11.3822,11.3822,99900.0
2010-09-08 09:40:00,13.73,13.75,13.69,13.75,104200.0,11.3822,11.3988,11.3491,11.3988,104200.0
2010-09-08 09:45:00,13.75,13.81,13.75,13.8,223500.0,11.3988,11.4486,11.3988,11.4403,223500.0
2010-09-08 09:50:00,13.8,13.82,13.76,13.8,272600.0,11.4403,11.4568,11.4071,11.4403,272600.0
2010-09-08 09:55:00,13.8,13.8,13.78,13.79,82100.0,11.4403,11.4403,11.4237,11.432,82100.0
2010-09-08 10:00:00,13.79,13.84,13.76,13.78,294800.0,11.432,11.4734,11.4071,11.4237,294800.0
2010-09-08 10:05:00,13.78,13.79,13.75,13.78,109800.0,11.4237,11.432,11.3988,11.4237,109800.0
2010-09-08 10:10:00,13.79,13.81,13.78,13.8,47800.0,11.432,11.4486,11.4237,11.4403,47800.0
2010-09-08 10:15:00,13.8,13.81,13.77,13.78,66700.0,11.4403,11.4486,11.4154,11.4237,66700.0
2010-09-08 10:20:00,13.77,13.78,13.77,13.78,40500.0,11.4154,11.4237,11.4154,11.4237,40500.0
2010-09-08 10:25:00,13.78,13.79,13.76,13.77,131000.0,11.4237,11.432,11.4071,11.4154,131000.0
2010-09-08 10:30:00,13.77,13.78,13.73,13.75,175300.0,11.4154,11.4237,11.3822,11.3988,175300.0
2010-09-08 10:35:00,13.74,13.79,13.74,13.79,111100.0,11.3905,11.432,11.3905,11.432,111100.0
2010-09-08 10:40:00,13.78,13.79,13.77,13.79,131300.0,11.4237,11.432,11.4154,11.432,131300.0
2010-09-08 10:45:00,13.79,13.82,13.77,13.78,1000300.0,11.432,11.4568,11.4154,11.4237,1000300.0
2010-09-08 10:50:00,13.79,13.79,13.77,13.79,45800.0,11.432,11.432,11.4154,11.432,45800.0
2010-09-08 10:55:00,13.78,13.79,13.76,13.76,29800.0,11.4237,11.432,11.4071,11.4071,29800.0
2010-09-08 11:00:00,13.76,13.81,13.76,13.8,391800.0,11.4071,11.4486,11.4071,11.4403,391800.0
2010-09-08 11:05:00,13.79,13.8,13.78,13.8,119300.0,11.432,11.4403,11.4237,11.4403,119300.0
2010-09-08 11:10:00,13.8,13.81,13.77,13.78,379100.0,11.4403,11.4486,11.4154,11.4237,379100.0
2010-09-08 11:15:00,13.77,13.77,13.74,13.77,130000.0,11.4154,11.4154,11.3905,11.4154,130000.0
2010-09-08 11:20:00,13.77,13.77,13.72,13.77,210300.0,11.4154,11.4154,11.3739,11.4154,210300.0
2010-09-08 11:25:00,13.76,13.77,13.74,13.74,145700.0,11.4071,11.4154,11.3905,11.3905,145700.0
2010-09-08 11:30:00,13.74,13.8,13.73,13.78,275300.0,11.3905,11.4403,11.3822,11.4237,275300.0
2010-09-08 11:35:00,13.78,13.79,13.73,13.75,236000.0,11.4237,11.432,11.3822,11.3988,236000.0
2010-09-08 11:40:00,13.75,13.76,13.75,13.75,39400.0,11.3988,11.4071,11.3988,11.3988,39400.0
2010-09-08 11:45:00,13.75,13.82,13.75,13.8,217400.0,11.3988,11.4568,11.3988,11.4403,217400.0
2010-09-08 11:50:00,13.8,13.8,13.75,13.77,403500.0,11.4403,11.4403,11.3988,11.4154,403500.0
2010-09-08 11:55:00,13.76,13.78,13.75,13.77,83200.0,11.4071,11.4237,11.3988,11.4154,83200.0
2010-09-08 12:00:00,13.77,13.79,13.77,13.78,110400.0,11.4154,11.432,11.4154,11.4237,110400.0
2010-09-08 12:05:00,13.77,13.78,13.75,13.76,150100.0,11.4154,11.4237,11.3988,11.4071,150100.0
2010-09-08 12:10:00,13.75,13.77,13.75,13.76,152200.0,11.3988,11.4154,11.3988,11.4071,152200.0
2010-09-08 12:15:00,13.76,13.76,13.75,13.76,10800.0,11.4071,11.4071,11.3988,11.4071,10800.0
2010-09-08 12:20:00,13.75,13.78,13.75,13.78,282300.0,11.3988,11.4237,11.3988,11.4237,282300.0
2010-09-08 12:25:00,13.78,13.81,13.77,13.79,164500.0,11.4237,11.4486,11.4154,11.432,164500.0
2010-09-08 12:30:00,13.79,13.81,13.78,13.79,143300.0,11.432,11.4486,11.4237,11.432,143300.0
2010-09-08 12:35:00,13.79,13.8,13.79,13.79,9500.0,11.432,11.4403,11.432,11.432,9500.0
2010-09-08 12:40:00,13.79,13.8,13.76,13.76,209300.0,11.432,11.4403,11.4071,11.4071,209300.0
2010-09-08 12:45:00,13.76,13.77,13.76,13.76,29300.0,11.4071,11.4154,11.4071,11.4071,29300.0
2010-09-08 12:50:00,13.76,13.77,13.75,13.75,26500.0,11.4071,11.4154,11.3988,11.3988,26500.0
2010-09-08 12:55:00,13.75,13.82,13.75,13.81,1277500.0,11.3988,11.4568,11.3988,11.4486,1277500.0
2010-09-08 13:00:00,13.81,13.82,13.79,13.8,63000.0,11.4486,11.4568,11.432,11.4403,63000.0
2010-09-08 13:05:00,13.79,13.81,13.77,13.81,98400.0,11.432,11.4486,11.4154,11.4486,98400.0
2010-09-08 13:10:00,13.81,13.81,13.8,13.8,12700.0,11.4486,11.4486,11.4403,11.4403,12700.0
2010-09-08 13:15:00,13.8,13.81,13.77,13.77,53100.0,11.4403,11.4486,11.4154,11.4154,53100.0
2010-09-08 13:20:00,13.77,13.78,13.76,13.77,65100.0,11.4154,11.4237,11.4071,11.4154,65100.0
2010-09-08 13:25:00,13.78,13.79,13.77,13.77,33200.0,11.4237,11.432,11.4154,11.4154,33200.0
2010-09-08 13:30:00,13.77,13.78,13.77,13.78,31400.0,11.4154,11.4237,11.4154,11.4237,31400.0
2010-09-08 13:35:00,13.77,13.78,13.76,13.77,37600.0,11.4154,11.4237,11.4071,11.4154,37600.0
2010-09-08 13:40:00,13.77,13.77,13.74,13.74,185400.0,11.4154,11.4154,11.3905,11.3905,185400.0
2010-09-08 13:45:00,13.74,13.77,13.74,13.76,95000.0,11.3905,11.4154,11.3905,11.4071,95000.0
2010-09-08 13:50:00,13.76,13.77,13.76,13.77,20600.0,11.4071,11.4154,11.4071,11.4154,20600.0
2010-09-08 13:55:00,13.77,13.77,13.76,13.77,36100.0,11.4154,11.4154,11.4071,11.4154,36100.0
2010-09-08 14:00:00,13.77,13.77,13.74,13.76,199700.0,11.4154,11.4154,11.3905,11.4071,199700.0
2010-09-08 14:05:00,13.75,13.77,13.74,13.76,119300.0,11.3988,11.4154,11.3905,11.4071,119300.0
2010-09-08 14:10:00,13.76,13.77,13.74,13.77,116400.0,11.4071,11.4154,11.3905,11.4154,116400.0
2010-09-08 14:15:00,13.77,13.77,13.75,13.76,45400.0,11.4154,11.4154,11.3988,11.4071,45400.0
2010-09-08 14:20:00,13.75,13.78,13.75,13.78,92000.0,11.3988,11.4237,11.3988,11.4237,92000.0
2010-09-08 14:25:00,13.77,13.79,13.77,13.78,138300.0,11.4154,11.432,11.4154,11.4237,138300.0
2010-09-08 14:30:00,13.77,13.8,13.77,13.79,53000.0,11.4154,11.4403,11.4154,11.432,53000.0
2010-09-08 14:35:00,13.8,13.8,13.78,13.78,82700.0,11.4403,11.4403,11.4237,11.4237,82700.0
2010-09-08 14:40:00,13.78,13.79,13.78,13.78,120700.0,11.4237,11.432,11.4237,11.4237,120700.0
2010-09-08 14:45:00,13.78,13.79,13.77,13.78,141900.0,11.4237,11.432,11.4154,11.4237,141900.0
2010-09-08 14:50:00,13.78,13.78,13.76,13.77,82400.0,11.4237,11.4237,11.4071,11.4154,82400.0
2010-09-08 14:55:00,13.77,13.77,13.76,13.76,37900.0,11.4154,11.4154,11.4071,11.4071,37900.0
2010-09-08 15:00:00,13.77,13.79,13.76,13.78,226900.0,11.4154,11.432,11.4071,11.4237,226900.0
2010-09-08 15:05:00,13.78,13.8,13.77,13.8,82100.0,11.4237,11.4403,11.4154,11.4403,82100.0
2010-09-08 15:10:00,13.79,13.8,13.75,13.76,140400.0,11.432,11.4403,11.3988,11.4071,140400.0
2010-09-08 15:15:00,13.76,13.77,13.74,13.75,95600.0,11.4071,11.4154,11.3905,11.3988,95600.0
2010-09-08 15:20:00,13.74,13.76,13.74,13.74,96500.0,11.3905,11.4071,11.3905,11.3905,96500.0
2010-09-08 15:25:00,13.74,13.76,13.74,13.74,565100.0,11.3905,11.4071,11.3905,11.3905,565100.0
2010-09-08 15:30:00,13.74,13.76,13.74,13.76,153500.0,11.3905,11.4071,11.3905,11.4071,153500.0
2010-09-08 15:35:00,13.76,13.78,13.74,13.74,213500.0,11.4071,11.4237,11.3905,11.3905,213500.0
2010-09-08 15:40:00,13.74,13.76,13.72,13.72,91700.0,11.3905,11.4071,11.3739,11.3739,91700.0
2010-09-08 15:45:00,13.72,13.73,13.68,13.71,594900.0,11.3739,11.3822,11.3408,11.3656,594900.0
2010-09-08 15:50:00,13.71,13.71,13.7,13.71,64300.0,11.3656,11.3656,11.3574,11.3656,64300.0
2010-09-08 15:55:00,13.71,13.73,13.7,13.73,332200.0,11.3656,11.3822,11.3574,11.3822,332200.0
2010-09-09 09:30:00,13.91,13.92,13.82,13.83,182600.0,11.5315,11.5397,11.4568,11.4651,182600.0
2010-09-09 09:35:00,13.84,13.85,13.79,13.81,146200.0,11.4734,11.4817,11.432,11.4486,146200.0
2010-09-09 09:40:00,13.82,13.82,13.76,13.8,122000.0,11.4568,11.4568,11.4071,11.4403,122000.0
2010-09-09 09:45:00,13.8,13.8,13.75,13.76,57100.0,11.4403,11.4403,11.3988,11.4071,57100.0
2010-09-09 09:50:00,13.75,13.76,13.73,13.74,283700.0,11.3988,11.4071,11.3822,11.3905,283700.0
2010-09-09 09:55:00,13.73,13.74,13.71,13.71,383000.0,11.3822,11.3905,11.3656,11.3656,383000.0
2010-09-09 10:00:00,13.71,13.73,13.71,13.71,215400.0,11.3656,11.3822,11.3656,11.3656,215400.0
2010-09-09 10:05:00,13.72,13.72,13.71,13.71,67000.0,11.3739,11.3739,11.3656,11.3656,67000.0
2010-09-09 10:10:00,13.72,13.72,13.65,13.69,621700.0,11.3739,11.3739,11.3159,11.3491,621700.0
2010-09-09 10:15:00,13.69,13.7,13.68,13.69,96100.0,11.3491,11.3574,11.3408,11.3491,96100.0
2010-09-09 10:20:00,13.7,13.7,13.68,13.69,52800.0,11.3574,11.3574,11.3408,11.3491,52800.0
2010-09-09 10:25:00,13.68,13.69,13.65,13.68,254700.0,11.3408,11.3491,11.3159,11.3408,254700.0
2010-09-09 10:30:00,13.67,13.68,13.65,13.65,91400.0,11.3325,11.3408,11.3159,11.3159,91400.0
2010-09-09 10:35:00,13.65,13.68,13.64,13.67,295500.0,11.3159,11.3408,11.3076,11.3325,295500.0
2010-09-09 10:40:00,13.67,13.67,13.65,13.65,116900.0,11.3325,11.3325,11.3159,11.3159,116900.0
2010-09-09 10:45:00,13.65,13.66,13.65,13.65,86000.0,11.3159,11.3242,11.3159,11.3159,86000.0
2010-09-09 10:50:00,13.66,13.66,13.65,13.66,137000.0,11.3242,11.3242,11.3159,11.3242,137000.0
2010-09-09 10:55:00,13.66,13.66,13.64,13.64,93100.0,11.3242,11.3242,11.3076,11.3076,93100.0
2010-09-09 11:00:00,13.63,13.64,13.63,13.63,67300.0,11.2993,11.3076,11.2993,11.2993,67300.0
2010-09-09 11:05:00,13.63,13.63,13.57,13.59,521000.0,11.2993,11.2993,11.2496,11.2662,521000.0
2010-09-09 11:10:00,13.6,13.61,13.59,13.6,76500.0,11.2745,11.2827,11.2662,11.2745,76500.0
2010-09-09 11:15:00,13.6,13.61,13.6,13.61,71500.0,11.2745,11.2827,11.2745,11.2827,71500.0
2010-09-09 11:20:00,13.61,13.61,13.6,13.6,52000.0,11.2827,11.2827,11.2745,11.2745,52000.0
2010-09-09 11:25:00,13.61,13.64,13.6,13.64,73300.0,11.2827,11.3076,11.2745,11.3076,73300.0
2010-09-09 11:30:00,13.64,13.64,13.61,13.61,116800.0,11.3076,11.3076,11.2827,11.2827,116800.0
2010-09-09 11:35:00,13.61,13.62,13.6,13.61,171900.0,11.2827,11.291,11.2745,11.2827,171900.0
2010-09-09 11:40:00,13.62,13.64,13.61,13.63,125700.0,11.291,11.3076,11.2827,11.2993,125700.0
2010-09-09 11:45:00,13.63,13.63,13.6,13.63,119900.0,11.2993,11.2993,11.2745,11.2993,119900.0
2010-09-09 11:50:00,13.63,13.63,13.61,13.62,49600.0,11.2993,11.2993,11.2827,11.291,49600.0
2010-09-09 11:55:00,13.62,13.63,13.6,13.6,187100.0,11.291,11.2993,11.2745,11.2745,187100.0
2010-09-09 12:00:00,13.61,13.61,13.59,13.59,46200.0,11.2827,11.2827,11.2662,11.2662,46200.0
2010-09-09 12:05:00,13.6,13.6,13.59,13.59,49000.0,11.2745,11.2745,11.2662,11.2662,49000.0
2010-09-09 12:10:00,13.6,13.6,13.58,13.59,42400.0,11.2745,11.2745,11.2579,11.2662,42400.0
2010-09-09 12:15:00,13.59,13.59,13.58,13.59,22000.0,11.2662,11.2662,11.2579,11.2662,22000.0
2010-09-09 12:20:00,13.59,13.6,13.58,13.6,82700.0,11.2662,11.2745,11.2579,11.2745,82700.0
2010-09-09 12:25:00,13.6,13.6,13.59,13.59,20300.0,11.2745,11.2745,11.2662,11.2662,20300.0
2010-09-09 12:30:00,13.6,13.6,13.59,13.6,26300.0,11.2745,11.2745,11.2662,11.2745,26300.0
2010-09-09 12:35:00,13.6,13.6,13.59,13.59,16200.0,11.2745,11.2745,11.2662,11.2662,16200.0
2010-09-09 12:40:00,13.6,13.6,13.59,13.59,18100.0,11.2745,11.2745,11.2662,11.2662,18100.0
2010-09-09 12:45:00,13.59,13.6,13.57,13.57,103200.0,11.2662,11.2745,11.2496,11.2496,103200.0
2010-09-09 12:50:00,13.57,13.58,13.55,13.55,72300.0,11.2496,11.2579,11.233,11.233,72300.0
2010-09-09 12:55:00,13.55,13.56,13.5,13.51,231700.0,11.233,11.2413,11.1916,11.1998,231700.0
2010-09-09 13:00:00,13.5,13.52,13.5,13.51,183700.0,11.1916,11.2081,11.1916,11.1998,183700.0
2010-09-09 13:05:00,13.52,13.52,13.48,13.5,704800.0,11.2081,11.2081,11.175,11.1916,704800.0
2010-09-09 13:10:00,13.5,13.51,13.47,13.47,246300.0,11.1916,11.1998,11.1667,11.1667,246300.0
2010-09-09 13:15:00,13.47,13.52,13.47,13.51,141900.0,11.1667,11.2081,11.1667,11.1998,141900.0
2010-09-09 13:20:00,13.51,13.51,13.48,13.49,189100.0,11.1998,11.1998,11.175,11.1833,189100.0
2010-09-09 13:25:00,13.5,13.5,13.47,13.49,245700.0,11.1916,11.1916,11.1667,11.1833,245700.0
2010-09-09 13:30:00,13.49,13.5,13.48,13.49,150900.0,11.1833,11.1916,11.175,11.1833,150900.0
2010-09-09 13:35:00,13.5,13.51,13.49,13.5,71900.0,11.1916,11.1998,11.1833,11.1916,71900.0
2010-09-09 13:40:00,13.5,13.52,13.5,13.52,48800.0,11.1916,11.2081,11.1916,11.2081,48800.0
2010-09-09 13:45:00,13.51,13.53,13.49,13.52,158200.0,11.1998,11.2164,11.1833,11.2081,158200.0
2010-09-09 13:50:00,13.52,13.53,13.52,13.52,65500.0,11.2081,11.2164,11.2081,11.2081,65500.0
2010-09-09 13:55:00,13.52,13.52,13.49,13.52,240800.0,11.2081,11.2081,11.1833,11.2081,240800.0
2010-09-09 14:00:00,13.51,13.52,13.51,13.51,27300.0,11.1998,11.2081,11.1998,11.1998,27300.0
2010-09-09 14:05:00,13.51,13.53,13.5,13.53,879300.0,11.1998,11.2164,11.1916,11.2164,879300.0
2010-09-09 14:10:00,13.52,13.55,13.49,13.52,464100.0,11.2081,11.233,11.1833,11.2081,464100.0
2010-09-09 14:15:00,13.52,13.52,13.51,13.52,79000.0,11.2081,11.2081,11.1998,11.2081,79000.0
2010-09-09 14:20:00,13.51,13.52,13.51,13.52,82800.0,11.1998,11.2081,11.1998,11.2081,82800.0
2010-09-09 14:25:00,13.51,13.52,13.51,13.52,79000.0,11.1998,11.2081,11.1998,11.2081,79000.0
2010-09-09 14:30:00,13.52,13.52,13.5,13.51,106800.0,11.2081,11.2081,11.1916,11.1998,106800.0
2010-09-09 14:35:00,13.52,13.53,13.5,13.5,116800.0,11.2081,11.2164,11.1916,11.1916,116800.0
2010-09-09 14:40:00,13.5,13.51,13.5,13.5,25100.0,11.1916,11.1998,11.1916,11.1916,25100.0
2010-09-09 14:45:00,13.5,13.52,13.5,13.51,165600.0,11.1916,11.2081,11.1916,11.1998,165600.0
2010-09-09 14:50:00,13.51,13.51,13.5,13.5,94300.0,11.1998,11.1998,11.1916,11.1916,94300.0
2010-09-09 14:55:00,13.5,13.52,13.5,13.51,200900.0,11.1916,11.2081,11.1916,11.1998,200900.0
2010-09-09 15:00:00,13.52,13.52,13.5,13.51,83400.0,11.2081,11.2081,11.1916,11.1998,83400.0
2010-09-09 15:05:00,13.51,13.54,13.51,13.52,118600.0,11.1998,11.2247,11.1998,11.2081,118600.0
2010-09-09 15:10:00,13.52,13.53,13.52,13.52,98800.0,11.2081,11.2164,11.2081,11.2081,98800.0
2010-09-09 15:15:00,13.52,13.55,13.52,13.55,84200.0,11.2081,11.233,11.2081,11.233,84200.0
2010-09-09 15:20:00,13.55,13.57,13.54,13.57,263100.0,11.233,11.2496,11.2247,11.2496,263100.0
2010-09-09 15:25:00,13.57,13.58,13.56,13.56,161800.0,11.2496,11.2579,11.2413,11.2413,161800.0
2010-09-09 15:30:00,13.56,13.57,13.56,13.56,73500.0,11.2413,11.2496,11.2413,11.2413,73500.0
2010-09-09 15:35:00,13.56,13.57,13.56,13.57,98400.0,11.2413,11.2496,11.2413,11.2496,98400.0
2010-09-09 15:40:00,13.57,13.6,13.56,13.57,915500.0,11.2496,11.2745,11.2413,11.2496,915500.0
2010-09-09 15:45:00,13.57,13.57,13.54,13.55,304400.0,11.2496,11.2496,11.2247,11.233,304400.0
2010-09-09 15:50:00,13.55,13.56,13.54,13.56,183900.0,11.233,11.2413,11.2247,11.2413,183900.0
2010-09-09 15:55:00,13.55,13.56,13.52,13.52,882600.0,11.233,11.2413,11.2081,11.2081,882600.0
2010-09-10 09:30:00,13.58,13.6,13.47,13.5,257700.0,11.2579,11.2745,11.1667,11.1916,257700.0
2010-09-10 09:35:00,13.51,13.57,13.43,13.46,746600.0,11.1998,11.2496,11.1335,11.1584,746600.0
2010-09-10 09:40:00,13.45,13.58,13.42,13.57,285200.0,11.1501,11.2579,11.1252,11.2496,285200.0
2010-09-10 09:45:00,13.57,13.58,13.55,13.58,862600.0,11.2496,11.2579,11.233,11.2579,862600.0
2010-09-10 09:50:00,13.57,13.58,13.51,13.54,664300.0,11.2496,11.2579,11.1998,11.2247,664300.0
2010-09-10 09:55:00,13.54,13.54,13.48,13.48,382400.0,11.2247,11.2247,11.175,11.175,382400.0
2010-09-10 10:00:00,13.48,13.5,13.43,13.47,777500.0,11.175,11.1916,11.1335,11.1667,777500.0
2010-09-10 10:05:00,13.47,13.52,13.47,13.51,342300.0,11.1667,11.2081,11.1667,11.1998,342300.0
2010-09-10 10:10:00,13.52,13.52,13.5,13.51,281900.0,11.2081,11.2081,11.1916,11.1998,281900.0
2010-09-10 10:15:00,13.51,13.52,13.5,13.5,395100.0,11.1998,11.2081,11.1916,11.1916,395100.0
2010-09-10 10:20:00,13.5,13.52,13.49,13.52,180400.0,11.1916,11.2081,11.1833,11.2081,180400.0
2010-09-10 10:25:00,13.52,13.53,13.52,13.53,79400.0,11.2081,11.2164,11.2081,11.2164,79400.0
2010-09-10 10:30:00,13.53,13.53,13.52,13.52,50900.0,11.2164,11.2164,11.2081,11.2081,50900.0
2010-09-10 10:35:00,13.53,13.53,13.52,13.52,97200.0,11.2164,11.2164,11.2081,11.2081,97200.0
2010-09-10 10:40:00,13.53,13.53,13.52,13.52,51800.0,11.2164,11.2164,11.2081,11.2081,51800.0
2010-09-10 10:45:00,13.52,13.53,13.5,13.51,204300.0,11.2081,11.2164,11.1916,11.1998,204300.0
2010-09-10 10:50:00,13.51,13.52,13.49,13.51,362300.0,11.1998,11.2081,11.1833,11.1998,362300.0
2010-09-10 10:55:00,13.51,13.54,13.49,13.54,585000.0,11.1998,11.2247,11.1833,11.2247,585000.0
2010-09-10 11:00:00,13.53,13.55,13.53,13.55,33200.0,11.2164,11.233,11.2164,11.233,33200.0
2010-09-10 11:05:00,13.55,13.55,13.51,13.53,191700.0,11.233,11.233,11.1998,11.2164,191700.0
2010-09-10 11:10:00,13.53,13.54,13.51,13.52,113500.0,11.2164,11.2247,11.1998,11.2081,113500.0
2010-09-10 11:15:00,13.52,13.56,13.49,13.55,222700.0,11.2081,11.2413,11.1833,11.233,222700.0
2010-09-10 11:20:00,13.56,13.56,13.53,13.53,56500.0,11.2413,11.2413,11.2164,11.2164,56500.0
2010-09-10 11:25:00,13.53,13.56,13.53,13.54,95800.0,11.2164,11.2413,11.2164,11.2247,95800.0
2010-09-10 11:30:00,13.54,13.55,13.52,13.54,71800.0,11.2247,11.233,11.2081,11.2247,71800.0
2010-09-10 11:35:00,13.54,13.55,13.53,13.53,51400.0,11.2247,11.233,11.2164,11.2164,51400.0
2010-09-10 11:40:00,13.53,13.55,13.52,13.54,86900.0,11.2164,11.233,11.2081,11.2247,86900.0
2010-09-10 11:45:00,13.55,13.56,13.53,13.55,179000.0,11.233,11.2413,11.2164,11.233,179000.0
2010-09-10 11:50:00,13.54,13.57,13.54,13.56,81400.0,11.2247,11.2496,11.2247,11.2413,81400.0
2010-09-10 11:55:00,13.55,13.56,13.53,13.56,54700.0,11.233,11.2413,11.2164,11.2413,54700.0
2010-09-10 12:00:00,13.55,13.56,13.55,13.56,21400.0,11.233,11.2413,11.233,11.2413,21400.0
2010-09-10 12:05:00,13.56,13.56,13.53,13.53,36200.0,11.2413,11.2413,11.2164,11.2164,36200.0
2010-09-10 12:10:00,13.53,13.54,13.53,13.54,11800.0,11.2164,11.2247,11.2164,11.2247,11800.0
2010-09-10 12:15:00,13.54,13.55,13.52,13.55,67200.0,11.2247,11.233,11.2081,11.233,67200.0
2010-09-10 12:20:00,13.55,13.55,13.54,13.54,14800.0,11.233,11.233,11.2247,11.2247,14800.0
2010-09-10 12:25:00,13.54,13.55,13.54,13.55,9200.0,11.2247,11.233,11.2247,11.233,9200.0
2010-09-10 12:30:00,13.54,13.55,13.54,13.54,10700.0,11.2247,11.233,11.2247,11.2247,10700.0
2010-09-10 12:35:00,13.55,13.56,13.54,13.56,97900.0,11.233,11.2413,11.2247,11.2413,97900.0
2010-09-10 12:40:00,13.56,13.56,13.55,13.56,16700.0,11.2413,11.2413,11.233,11.2413,16700.0
2010-09-10 12:45:00,13.56,13.58,13.55,13.57,40900.0,11.2413,11.2579,11.233,11.2496,40900.0
2010-09-10 12:50:00,13.58,13.61,13.57,13.61,60100.0,11.2579,11.2827,11.2496,11.2827,60100.0
2010-09-10 12:55:00,13.6,13.61,13.59,13.6,35900.0,11.2745,11.2827,11.2662,11.2745,35900.0
2010-09-10 13:00:00,13.59,13.62,13.59,13.62,92600.0,11.2662,11.291,11.2662,11.291,92600.0
2010-09-10 13:05:00,13.62,13.64,13.59,13.6,377900.0,11.291,11.3076,11.2662,11.2745,377900.0
2010-09-10 13:10:00,13.61,13.62,13.6,13.6,35100.0,11.2827,11.291,11.2745,11.2745,35100.0
2010-09-10 13:15:00,13.61,13.61,13.59,13.59,35400.0,11.2827,11.2827,11.2662,11.2662,35400.0
2010-09-10 13:20:00,13.6,13.62,13.59,13.61,179000.0,11.2745,11.291,11.2662,11.2827,179000.0
2010-09-10 13:25:00,13.62,13.62,13.61,13.61,192300.0,11.291,11.291,11.2827,11.2827,192300.0
2010-09-10 13:30:00,13.61,13.61,13.6,13.61,72700.0,11.2827,11.2827,11.2745,11.2827,72700.0
2010-09-10 13:35:00,13.6,13.64,13.6,13.63,64800.0,11.2745,11.3076,11.2745,11.2993,64800.0
2010-09-10 13:40:00,13.63,13.63,13.62,13.63,11800.0,11.2993,11.2993,11.291,11.2993,11800.0
2010-09-10 13:45:00,13.62,13.63,13.62,13.63,26300.0,11.291,11.2993,11.291,11.2993,26300.0
2010-09-10 13:50:00,13.63,13.63,13.62,13.63,24900.0,11.2993,11.2993,11.291,11.2993,24900.0
2010-09-10 13:55:00,13.62,13.64,13.62,13.63,47200.0,11.291,11.3076,11.291,11.2993,47200.0
2010-09-10 14:00:00,13.64,13.64,13.63,13.63,25600.0,11.3076,11.3076,11.2993,11.2993,25600.0
2010-09-10 14:05:00,13.64,13.66,13.63,13.64,75500.0,11.3076,11.3242,11.2993,11.3076,75500.0
2010-09-10 14:10:00,13.64,13.65,13.64,13.65,21500.0,11.3076,11.3159,11.3076,11.3159,21500.0
2010-09-10 14:15:00,13.64,13.66,13.64,13.66,77100.0,11.3076,11.3242,11.3076,11.3242,77100.0
2010-09-10 14:20:00,13.66,13.66,13.65,13.65,27700.0,11.3242,11.3242,11.3159,11.3159,27700.0
2010-09-10 14:25:00,13.66,13.68,13.65,13.67,87300.0,11.3242,11.3408,11.3159,11.3325,87300.0
2010-09-10 14:30:00,13.68,13.68,13.67,13.67,17800.0,11.3408,11.3408,11.3325,11.3325,17800.0
2010-09-10 14:35:00,13.68,13.68,13.67,13.67,44100.0,11.3408,11.3408,11.3325,11.3325,44100.0
2010-09-10 14:40:00,13.68,13.68,13.67,13.68,66500.0,11.3408,11.3408,11.3325,11.3408,66500.0
2010-09-10 14:45:00,13.68,13.68,13.67,13.68,33500.0,11.3408,11.3408,11.3325,11.3408,33500.0
2010-09-10 14:50:00,13.68,13.68,13.65,13.65,96300.0,11.3408,11.3408,11.3159,11.3159,96300.0
2010-09-10 14:55:00,13.65,13.66,13.65,13.65,80700.0,11.3159,11.3242,11.3159,11.3159,80700.0
2010-09-10 15:00:00,13.66,13.66,13.65,13.65,34100.0,11.3242,11.3242,11.3159,11.3159,34100.0
2010-09-10 15:05:00,13.65,13.66,13.65,13.65,50900.0,11.3159,11.3242,11.3159,11.3159,50900.0
2010-09-10 15:10:00,13.66,13.66,13.65,13.65,36800.0,11.3242,11.3242,11.3159,11.3159,36800.0
2010-09-10 15:15:00,13.66,13.67,13.65,13.66,100100.0,11.3242,11.3325,11.3159,11.3242,100100.0
2010-09-10 15:20:00,13.66,13.68,13.66,13.67,332000.0,11.3242,11.3408,11.3242,11.3325,332000.0
2010-09-10 15:25:00,13.67,13.7,13.66,13.7,205500.0,11.3325,11.3574,11.3242,11.3574,205500.0
2010-09-10 15:30:00,13.69,13.7,13.69,13.7,71300.0,11.3491,11.3574,11.3491,11.3574,71300.0
2010-09-10 15:35:00,13.69,13.7,13.69,13.7,73400.0,11.3491,11.3574,11.3491,11.3574,73400.0
2010-09-10 15:40:00,13.69,13.7,13.69,13.69,195400.0,11.3491,11.3574,11.3491,11.3491,195400.0
2010-09-10 15:45:00,13.69,13.71,13.69,13.7,305600.0,11.3491,11.3656,11.3491,11.3574,305600.0
2010-09-10 15:50:00,13.7,13.71,13.68,13.69,563100.0,11.3574,11.3656,11.3408,11.3491,563100.0
2010-09-10 15:55:00,13.69,13.69,13.66,13.67,689200.0,11.3491,11.3491,11.3242,11.3325,689200.0
2010-09-13 09:30:00,13.88,13.96,13.8,13.95,182200.0,11.5066,11.5729,11.4403,11.5646,182200.0
2010-09-13 09:35:00,13.95,14.06,13.95,14.06,202600.0,11.5646,11.6558,11.5646,11.6558,202600.0
2010-09-13 09:40:00,14.06,14.12,14.0,14.0,306900.0,11.6558,11.7055,11.6061,11.6061,306900.0
2010-09-13 09:45:00,14.0,14.01,13.89,13.9,471400.0,11.6061,11.6144,11.5149,11.5232,471400.0
2010-09-13 09:50:00,13.9,13.94,13.9,13.91,142700.0,11.5232,11.5563,11.5232,11.5315,142700.0
2010-09-13 09:55:00,13.91,13.91,13.88,13.9,219400.0,11.5315,11.5315,11.5066,11.5232,219400.0
2010-09-13 10:00:00,13.9,13.96,13.9,13.96,265000.0,11.5232,11.5729,11.5232,11.5729,265000.0
2010-09-13 10:05:00,13.96,14.0,13.94,13.95,261900.0,11.5729,11.6061,11.5563,11.5646,261900.0
2010-09-13 10:10:00,13.94,13.95,13.91,13.91,235400.0,11.5563,11.5646,11.5315,11.5315,235400.0
2010-09-13 10:15:00,13.92,13.93,13.9,13.9,33500.0,11.5397,11.548,11.5232,11.5232,33500.0
2010-09-13 10:20:00,13.9,13.93,13.89,13.93,102500.0,11.5232,11.548,11.5149,11.548,102500.0
2010-09-13 10:25:00,13.93,13.93,13.9,13.92,61500.0,11.548,11.548,11.5232,11.5397,61500.0
2010-09-13 10:30:00,13.91,13.94,13.89,13.9,116000.0,11.5315,11.5563,11.5149,11.5232,116000.0
2010-09-13 10:35:00,13.9,13.93,13.9,13.91,62100.0,11.5232,11.548,11.5232,11.5315,62100.0
2010-09-13 10:40:00,13.92,13.95,13.91,13.95,58700.0,11.5397,11.5646,11.5315,11.5646,58700.0
2010-09-13 10:45:00,13.95,13.95,13.94,13.95,90200.0,11.5646,11.5646,11.5563,11.5646,90200.0
2010-09-13 10:50:00,13.94,13.95,13.92,13.93,99400.0,11.5563,11.5646,11.5397,11.548,99400.0
2010-09-13 10:55:00,13.93,13.95,13.9,13.9,83900.0,11.548,11.5646,11.5232,11.5232,83900.0
2010-09-13 11:00:00,13.9,13.92,13.9,13.91,120300.0,11.5232,11.5397,11.5232,11.5315,120300.0
2010-09-13 11:05:00,13.91,13.92,13.89,13.92,670200.0,11.5315,11.5397,11.5149,11.5397,670200.0
2010-09-13 11:10:00,13.91,13.92,13.91,13.91,17700.0,11.5315,11.5397,11.5315,11.5315,17700.0
2010-09-13 11:15:00,13.92,13.92,13.91,13.92,41100.0,11.5397,11.5397,11.5315,11.5397,41100.0
2010-09-13 11:20:00,13.92,13.92,13.91,13.92,16000.0,11.5397,11.5397,11.5315,11.5397,16000.0
2010-09-13 11:25:00,13.91,13.92,13.88,13.91,152300.0,11.5315,11.5397,11.5066,11.5315,152300.0
2010-09-13 11:30:00,13.9,13.93,13.88,13.93,127600.0,11.5232,11.548,11.5066,11.548,127600.0
2010-09-13 11:35:00,13.93,13.93,13.91,13.92,33500.0,11.548,11.548,11.5315,11.5397,33500.0
2010-09-13 11:40:00,13.93,13.93,13.89,13.89,49600.0,11.548,11.548,11.5149,11.5149,49600.0
2010-09-13 11:45:00,13.9,13.9,13.88,13.88,35000.0,11.5232,11.5232,11.5066,11.5066,35000.0
2010-09-13 11:50:00,13.89,13.92,13.89,13.92,134000.0,11.5149,11.5397,11.5149,11.5397,134000.0
2010-09-13 11:55:00,13.92,13.94,13.92,13.93,58000.0,11.5397,11.5563,11.5397,11.548,58000.0
2010-09-13 12:00:00,13.94,13.94,13.91,13.93,67600.0,11.5563,11.5563,11.5315,11.548,67600.0
2010-09-13 12:05:00,13.93,13.94,13.91,13.91,60000.0,11.548,11.5563,11.5315,11.5315,60000.0
2010-09-13 12:10:00,13.91,13.92,13.91,13.91,24100.0,11.5315,11.5397,11.5315,11.5315,24100.0
2010-09-13 12:15:00,13.91,13.92,13.91,13.91,73500.0,11.5315,11.5397,11.5315,11.5315,73500.0
2010-09-13 12:20:00,13.91,13.92,13.88,13.89,80600.0,11.5315,11.5397,11.5066,11.5149,80600.0
2010-09-13 12:25:00,13.89,13.92,13.88,13.92,76300.0,11.5149,11.5397,11.5066,11.5397,76300.0
2010-09-13 12:30:00,13.91,13.92,13.91,13.91,6700.0,11.5315,11.5397,11.5315,11.5315,6700.0
2010-09-13 12:35:00,13.91,13.92,13.91,13.91,23700.0,11.5315,11.5397,11.5315,11.5315,23700.0
2010-09-13 12:40:00,13.91,13.92,13.9,13.9,45100.0,11.5315,11.5397,11.5232,11.5232,45100.0
2010-09-13 12:45:00,13.91,13.91,13.89,13.89,31000.0,11.5315,11.5315,11.5149,11.5149,31000.0
2010-09-13 12:50:00,13.9,13.9,13.89,13.89,14000.0,11.5232,11.5232,11.5149,11.5149,14000.0
2010-09-13 12:55:00,13.9,13.9,13.89,13.89,15300.0,11.5232,11.5232,11.5149,11.5149,15300.0
2010-09-13 13:00:00,13.89,13.93,13.89,13.92,70100.0,11.5149,11.548,11.5149,11.5397,70100.0
2010-09-13 13:05:00,13.93,13.93,13.92,13.92,11100.0,11.548,11.548,11.5397,11.5397,11100.0
2010-09-13 13:10:00,13.93,13.93,13.92,13.92,5600.0,11.548,11.548,11.5397,11.5397,5600.0
2010-09-13 13:15:00,13.92,13.92,13.9,13.9,36200.0,11.5397,11.5397,11.5232,11.5232,36200.0
2010-09-13 13:20:00,13.9,13.94,13.9,13.93,41300.0,11.5232,11.5563,11.5232,11.548,41300.0
2010-09-13 13:25:00,13.93,13.94,13.93,13.94,21200.0,11.548,11.5563,11.548,11.5563,21200.0
2010-09-13 13:30:00,13.93,13.95,13.93,13.94,44000.0,11.548,11.5646,11.548,11.5563,44000.0
2010-09-13 13:35:00,13.95,13.95,13.94,13.95,40500.0,11.5646,11.5646,11.5563,11.5646,40500.0
2010-09-13 13:40:00,13.94,13.95,13.94,13.94,62600.0,11.5563,11.5646,11.5563,11.5563,62600.0
2010-09-13 13:45:00,13.95,13.95,13.94,13.94,76200.0,11.5646,11.5646,11.5563,11.5563,76200.0
2010-09-13 13:50:00,13.95,13.95,13.92,13.93,55200.0,11.5646,11.5646,11.5397,11.548,55200.0
2010-09-13 13:55:00,13.92,13.93,13.9,13.9,11300.0,11.5397,11.548,11.5232,11.5232,11300.0
2010-09-13 14:00:00,13.9,13.91,13.89,13.89,44800.0,11.5232,11.5315,11.5149,11.5149,44800.0
2010-09-13 14:05:00,13.89,13.91,13.88,13.9,123400.0,11.5149,11.5315,11.5066,11.5232,123400.0
2010-09-13 14:10:00,13.91,13.91,13.9,13.9,27800.0,11.5315,11.5315,11.5232,11.5232,27800.0
2010-09-13 14:15:00,13.91,13.91,13.9,13.9,16300.0,11.5315,11.5315,11.5232,11.5232,16300.0
2010-09-13 14:20:00,13.91,13.92,13.9,13.91,45900.0,11.5315,11.5397,11.5232,11.5315,45900.0
2010-09-13 14:25:00,13.92,13.94,13.91,13.93,140200.0,11.5397,11.5563,11.5315,11.548,140200.0
2010-09-13 14:30:00,13.93,13.93,13.92,13.92,11700.0,11.548,11.548,11.5397,11.5397,11700.0
2010-09-13 14:35:00,13.93,13.93,13.91,13.91,39700.0,11.548,11.548,11.5315,11.5315,39700.0
2010-09-13 14:40:00,13.92,13.92,13.9,13.92,59600.0,11.5397,11.5397,11.5232,11.5397,59600.0
2010-09-13 14:45:00,13.91,13.92,13.91,13.91,22800.0,11.5315,11.5397,11.5315,11.5315,22800.0
2010-09-13 14:50:00,13.91,13.92,13.91,13.92,27000.0,11.5315,11.5397,11.5315,11.5397,27000.0
2010-09-13 14:55:00,13.92,13.95,13.91,13.95,144400.0,11.5397,11.5646,11.5315,11.5646,144400.0
2010-09-13 15:00:00,13.94,13.97,13.94,13.97,163800.0,11.5563,11.5812,11.5563,11.5812,163800.0
2010-09-13 15:05:00,13.96,13.97,13.94,13.94,122400.0,11.5729,11.5812,11.5563,11.5563,122400.0
2010-09-13 15:10:00,13.94,13.95,13.94,13.95,31200.0,11.5563,11.5646,11.5563,11.5646,31200.0
2010-09-13 15:15:00,13.94,13.97,13.94,13.96,171800.0,11.5563,11.5812,11.5563,11.5729,171800.0
2010-09-13 15:20:00,13.97,13.98,13.96,13.98,303700.0,11.5812,11.5895,11.5729,11.5895,303700.0
2010-09-13 15:25:00,13.98,13.98,13.97,13.98,103200.0,11.5895,11.5895,11.5812,11.5895,103200.0
2010-09-13 15:30:00,13.98,13.99,13.98,13.98,130700.0,11.5895,11.5978,11.5895,11.5895,130700.0
2010-09-13 15:35:00,13.99,13.99,13.98,13.99,173500.0,11.5978,11.5978,11.5895,11.5978,173500.0
2010-09-13 15:40:00,13.99,14.0,13.98,13.99,181100.0,11.5978,11.6061,11.5895,11.5978,181100.0
2010-09-13 15:45:00,13.99,14.01,13.99,14.01,281900.0,11.5978,11.6144,11.5978,11.6144,281900.0
2010-09-13 15:50:00,14.01,14.02,14.01,14.02,221800.0,11.6144,11.6226,11.6144,11.6226,221800.0
2010-09-13 15:55:00,14.02,14.02,14.01,14.02,637200.0,11.6226,11.6226,11.6144,11.6226,637200.0
2010-09-14 09:30:00,13.96,13.96,13.85,13.85,115300.0,11.5729,11.5729,11.4817,11.4817,115300.0
2010-09-14 09:35:00,13.85,13.86,13.75,13.79,85800.0,11.4817,11.49,11.3988,11.432,85800.0
2010-09-14 09:40:00,13.78,13.81,13.73,13.76,117200.0,11.4237,11.4486,11.3822,11.4071,117200.0
2010-09-14 09:45:00,13.74,13.8,13.73,13.77,144100.0,11.3905,11.4403,11.3822,11.4154,144100.0
2010-09-14 09:50:00,13.78,13.83,13.76,13.78,144800.0,11.4237,11.4651,11.4071,11.4237,144800.0
2010-09-14 09:55:00,13.78,13.88,13.78,13.85,454800.0,11.4237,11.5066,11.4237,11.4817,454800.0
2010-09-14 10:00:00,13.85,13.89,13.84,13.86,56500.0,11.4817,11.5149,11.4734,11.49,56500.0
2010-09-14 10:05:00,13.87,13.87,13.81,13.82,413000.0,11.4983,11.4983,11.4486,11.4568,413000.0
2010-09-14 10:10:00,13.82,13.83,13.78,13.79,95700.0,11.4568,11.4651,11.4237,11.432,95700.0
2010-09-14 10:15:00,13.78,13.85,13.78,13.85,159300.0,11.4237,11.4817,11.4237,11.4817,159300.0
2010-09-14 10:20:00,13.85,13.88,13.84,13.88,105700.0,11.4817,11.5066,11.4734,11.5066,105700.0
2010-09-14 10:25:00,13.88,13.92,13.88,13.9,180800.0,11.5066,11.5397,11.5066,11.5232,180800.0
2010-09-14 10:30:00,13.9,13.9,13.83,13.83,306200.0,11.5232,11.5232,11.4651,11.4651,306200.0
2010-09-14 10:35:00,13.83,13.87,13.83,13.86,58100.0,11.4651,11.4983,11.4651,11.49,58100.0
2010-09-14 10:40:00,13.85,13.86,13.85,13.86,10900.0,11.4817,11.49,11.4817,11.49,10900.0
2010-09-14 10:45:00,13.86,13.9,13.86,13.9,40800.0,11.49,11.5232,11.49,11.5232,40800.0
2010-09-14 10:50:00,13.9,13.9,13.89,13.9,86600.0,11.5232,11.5232,11.5149,11.5232,86600.0
2010-09-14 10:55:00,13.89,13.9,13.85,13.85,52600.0,11.5149,11.5232,11.4817,11.4817,52600.0
2010-09-14 11:00:00,13.86,13.87,13.85,13.87,36200.0,11.49,11.4983,11.4817,11.4983,36200.0
2010-09-14 11:05:00,13.87,13.92,13.87,13.91,671000.0,11.4983,11.5397,11.4983,11.5315,671000.0
2010-09-14 11:10:00,13.91,13.91,13.89,13.91,186100.0,11.5315,11.5315,11.5149,11.5315,186100.0
2010-09-14 11:15:00,13.91,13.91,13.89,13.91,193900.0,11.5315,11.5315,11.5149,11.5315,193900.0
2010-09-14 11:20:00,13.91,13.91,13.87,13.87,63300.0,11.5315,11.5315,11.4983,11.4983,63300.0
2010-09-14 11:25:00,13.87,13.9,13.87,13.89,53600.0,11.4983,11.5232,11.4983,11.5149,53600.0
2010-09-14 11:30:00,13.9,13.92,13.89,13.89,55900.0,11.5232,11.5397,11.5149,11.5149,55900.0
2010-09-14 11:35:00,13.9,13.9,13.86,13.86,47300.0,11.5232,11.5232,11.49,11.49,47300.0
2010-09-14 11:40:00,13.87,13.9,13.86,13.88,116200.0,11.4983,11.5232,11.49,11.5066,116200.0
2010-09-14 11:45:00,13.89,13.93,13.87,13.93,189700.0,11.5149,11.548,11.4983,11.548,189700.0
2010-09-14 11:50:00,13.93,13.93,13.89,13.89,45000.0,11.548,11.548,11.5149,11.5149,45000.0
2010-09-14 11:55:00,13.89,13.9,13.88,13.9,30500.0,11.5149,11.5232,11.5066,11.5232,30500.0
2010-09-14 12:00:00,13.89,13.9,13.88,13.89,36500.0,11.5149,11.5232,11.5066,11.5149,36500.0
2010-09-14 12:05:00,13.89,13.93,13.88,13.9,98900.0,11.5149,11.548,11.5066,11.5232,98900.0
2010-09-14 12:10:00,13.91,13.91,13.88,13.88,46800.0,11.5315,11.5315,11.5066,11.5066,46800.0
2010-09-14 12:15:00,13.88,13.89,13.88,13.89,23100.0,11.5066,11.5149,11.5066,11.5149,23100.0
2010-09-14 12:20:00,13.88,13.89,13.88,13.89,10000.0,11.5066,11.5149,11.5066,11.5149,10000.0
2010-09-14 12:25:00,13.89,13.89,13.88,13.88,33800.0,11.5149,11.5149,11.5066,11.5066,33800.0
2010-09-14 12:30:00,13.88,13.92,13.88,13.91,186900.0,11.5066,11.5397,11.5066,11.5315,186900.0
2010-09-14 12:35:00,13.92,13.93,13.89,13.89,51200.0,11.5397,11.548,11.5149,11.5149,51200.0
2010-09-14 12:40:00,13.89,13.9,13.88,13.88,16500.0,11.5149,11.5232,11.5066,11.5066,16500.0
2010-09-14 12:45:00,13.89,13.89,13.85,13.85,110000.0,11.5149,11.5149,11.4817,11.4817,110000.0
2010-09-14 12:50:00,13.85,13.88,13.84,13.87,87500.0,11.4817,11.5066,11.4734,11.4983,87500.0
2010-09-14 12:55:00,13.86,13.87,13.86,13.87,13600.0,11.49,11.4983,11.49,11.4983,13600.0
2010-09-14 13:00:00,13.86,13.87,13.86,13.86,13600.0,11.49,11.4983,11.49,11.49,13600.0
2010-09-14 13:05:00,13.86,13.87,13.85,13.85,14900.0,11.49,11.4983,11.4817,11.4817,14900.0
2010-09-14 13:10:00,13.85,13.86,13.84,13.85,32500.0,11.4817,11.49,11.4734,11.4817,32500.0
2010-09-14 13:15:00,13.85,13.88,13.85,13.88,69300.0,11.4817,11.5066,11.4817,11.5066,69300.0
2010-09-14 13:20:00,13.87,13.88,13.86,13.87,25900.0,11.4983,11.5066,11.49,11.4983,25900.0
2010-09-14 13:25:00,13.87,13.88,13.86,13.88,33000.0,11.4983,11.5066,11.49,11.5066,33000.0
2010-09-14 13:30:00,13.87,13.88,13.87,13.87,3900.0,11.4983,11.5066,11.4983,11.4983,3900.0
2010-09-14 13:35:00,13.87,13.89,13.86,13.88,179700.0,11.4983,11.5149,11.49,11.5066,179700.0
2010-09-14 13:40:00,13.88,13.88,13.84,13.85,161300.0,11.5066,11.5066,11.4734,11.4817,161300.0
2010-09-14 13:45:00,13.84,13.86,13.84,13.86,62300.0,11.4734,11.49,11.4734,11.49,62300.0
2010-09-14 13:50:00,13.86,13.88,13.85,13.85,146600.0,11.49,11.5066,11.4817,11.4817,146600.0
2010-09-14 13:55:00,13.85,13.86,13.84,13.86,73400.0,11.4817,11.49,11.4734,11.49,73400.0
2010-09-14 14:00:00,13.85,13.87,13.85,13.86,154000.0,11.4817,11.4983,11.4817,11.49,154000.0
2010-09-14 14:05:00,13.87,13.87,13.85,13.86,26400.0,11.4983,11.4983,11.4817,11.49,26400.0
2010-09-14 14:10:00,13.87,13.87,13.86,13.87,7100.0,11.4983,11.4983,11.49,11.4983,7100.0
2010-09-14 14:15:00,13.87,13.87,13.85,13.85,87100.0,11.4983,11.4983,11.4817,11.4817,87100.0
2010-09-14 14:20:00,13.85,13.86,13.85,13.85,22200.0,11.4817,11.49,11.4817,11.4817,22200.0
2010-09-14 14:25:00,13.86,13.86,13.83,13.83,45200.0,11.49,11.49,11.4651,11.4651,45200.0
2010-09-14 14:30:00,13.84,13.84,13.82,13.83,43700.0,11.4734,11.4734,11.4568,11.4651,43700.0
2010-09-14 14:35:00,13.82,13.88,13.82,13.87,133900.0,11.4568,11.5066,11.4568,11.4983,133900.0
2010-09-14 14:40:00,13.87,13.89,13.86,13.87,81000.0,11.4983,11.5149,11.49,11.4983,81000.0
2010-09-14 14:45:00,13.87,13.88,13.87,13.87,35000.0,11.4983,11.5066,11.4983,11.4983,35000.0
2010-09-14 14:50:00,13.87,13.88,13.87,13.88,16900.0,11.4983,11.5066,11.4983,11.5066,16900.0
2010-09-14 14:55:00,13.87,13.88,13.87,13.87,11300.0,11.4983,11.5066,11.4983,11.4983,11300.0
2010-09-14 15:00:00,13.87,13.91,13.87,13.91,189300.0,11.4983,11.5315,11.4983,11.5315,189300.0
2010-09-14 15:05:00,13.91,13.92,13.91,13.91,79200.0,11.5315,11.5397,11.5315,11.5315,79200.0
2010-09-14 15:10:00,13.91,13.92,13.9,13.9,130600.0,11.5315,11.5397,11.5232,11.5232,130600.0
2010-09-14 15:15:00,13.9,13.91,13.89,13.9,115400.0,11.5232,11.5315,11.5149,11.5232,115400.0
2010-09-14 15:20:00,13.9,13.95,13.89,13.95,99600.0,11.5232,11.5646,11.5149,11.5646,99600.0
2010-09-14 15:25:00,13.94,13.95,13.93,13.93,81200.0,11.5563,11.5646,11.548,11.548,81200.0
2010-09-14 15:30:00,13.93,13.94,13.92,13.93,89200.0,11.548,11.5563,11.5397,11.548,89200.0
2010-09-14 15:35:00,13.93,13.96,13.93,13.94,124700.0,11.548,11.5729,11.548,11.5563,124700.0
2010-09-14 15:40:00,13.94,13.94,13.89,13.9,118900.0,11.5563,11.5563,11.5149,11.5232,118900.0
2010-09-14 15:45:00,13.9,13.93,13.88,13.89,532300.0,11.5232,11.548,11.5066,11.5149,532300.0
2010-09-14 15:50:00,13.9,13.91,13.88,13.88,131800.0,11.5232,11.5315,11.5066,11.5066,131800.0
2010-09-14 15:55:00,13.89,13.89,13.85,13.85,357900.0,11.5149,11.5149,11.4817,11.4817,357900.0
2010-09-15 09:30:00,13.74,13.74,13.36,13.48,518100.0,11.3905,11.3905,11.0755,11.175,518100.0
2010-09-15 09:35:00,13.49,13.68,13.48,13.68,169800.0,11.1833,11.3408,11.175,11.3408,169800.0
2010-09-15 09:40:00,13.67,13.7,13.62,13.68,104000.0,11.3325,11.3574,11.291,11.3408,104000.0
2010-09-15 09:45:00,13.68,13.69,13.65,13.65,140500.0,11.3408,11.3491,11.3159,11.3159,140500.0
2010-09-15 09:50:00,13.66,13.68,13.65,13.67,205200.0,11.3242,11.3408,11.3159,11.3325,205200.0
2010-09-15 09:55:00,13.67,13.73,13.66,13.72,351700.0,11.3325,11.3822,11.3242,11.3739,351700.0
2010-09-15 10:00:00,13.73,13.75,13.73,13.74,66800.0,11.3822,11.3988,11.3822,11.3905,66800.0
2010-09-15 10:05:00,13.74,13.81,13.74,13.81,223900.0,11.3905,11.4486,11.3905,11.4486,223900.0
2010-09-15 10:10:00,13.8,13.87,13.8,13.87,194400.0,11.4403,11.4983,11.4403,11.4983,194400.0
2010-09-15 10:15:00,13.87,13.9,13.85,13.86,130100.0,11.4983,11.5232,11.4817,11.49,130100.0
2010-09-15 10:20:00,13.86,13.87,13.8,13.8,111100.0,11.49,11.4983,11.4403,11.4403,111100.0
2010-09-15 10:25:00,13.8,13.81,13.77,13.78,35800.0,11.4403,11.4486,11.4154,11.4237,35800.0
2010-09-15 10:30:00,13.77,13.78,13.77,13.77,33600.0,11.4154,11.4237,11.4154,11.4154,33600.0
2010-09-15 10:35:00,13.78,13.78,13.73,13.75,112900.0,11.4237,11.4237,11.3822,11.3988,112900.0
2010-09-15 10:40:00,13.76,13.8,13.75,13.8,50300.0,11.4071,11.4403,11.3988,11.4403,50300.0
2010-09-15 10:45:00,13.81,13.81,13.8,13.8,12700.0,11.4486,11.4486,11.4403,11.4403,12700.0
2010-09-15 10:50:00,13.81,13.81,13.75,13.75,39600.0,11.4486,11.4486,11.3988,11.3988,39600.0
2010-09-15 10:55:00,13.75,13.77,13.75,13.77,77600.0,11.3988,11.4154,11.3988,11.4154,77600.0
2010-09-15 11:00:00,13.77,13.77,13.73,13.73,55200.0,11.4154,11.4154,11.3822,11.3822,55200.0
2010-09-15 11:05:00,13.72,13.73,13.7,13.7,26200.0,11.3739,11.3822,11.3574,11.3574,26200.0
2010-09-15 11:10:00,13.71,13.71,13.68,13.7,54000.0,11.3656,11.3656,11.3408,11.3574,54000.0
2010-09-15 11:15:00,13.69,13.76,13.69,13.76,78100.0,11.3491,11.4071,11.3491,11.4071,78100.0
2010-09-15 11:20:00,13.76,13.79,13.75,13.79,69100.0,11.4071,11.432,11.3988,11.432,69100.0
2010-09-15 11:25:00,13.79,13.79,13.78,13.79,9100.0,11.432,11.432,11.4237,11.432,9100.0
2010-09-15 11:30:00,13.78,13.81,13.78,13.8,48800.0,11.4237,11.4486,11.4237,11.4403,48800.0
2010-09-15 11:35:00,13.81,13.82,13.8,13.81,38600.0,11.4486,11.4568,11.4403,11.4486,38600.0
2010-09-15 11:40:00,13.82,13.82,13.81,13.82,6900.0,11.4568,11.4568,11.4486,11.4568,6900.0
2010-09-15 11:45:00,13.81,13.82,13.81,13.81,10600.0,11.4486,11.4568,11.4486,11.4486,10600.0
2010-09-15 11:50:00,13.81,13.86,13.81,13.86,64300.0,11.4486,11.49,11.4486,11.49,64300.0
2010-09-15 11:55:00,13.86,13.88,13.85,13.88,34600.0,11.49,11.5066,11.4817,11.5066,34600.0
2010-09-15 12:00:00,13.88,13.9,13.87,13.9,41700.0,11.5066,11.5232,11.4983,11.5232,41700.0
2010-09-15 12:05:00,13.9,13.9,13.89,13.9,22600.0,11.5232,11.5232,11.5149,11.5232,22600.0
2010-09-15 12:10:00,13.9,13.9,13.89,13.9,12900.0,11.5232,11.5232,11.5149,11.5232,12900.0
2010-09-15 12:15:00,13.9,13.9,13.84,13.86,106700.0,11.5232,11.5232,11.4734,11.49,106700.0
2010-09-15 12:20:00,13.86,13.87,13.85,13.86,57500.0,11.49,11.4983,11.4817,11.49,57500.0
2010-09-15 12:25:00,13.85,13.87,13.85,13.86,29600.0,11.4817,11.4983,11.4817,11.49,29600.0
2010-09-15 12:30:00,13.85,13.88,13.85,13.86,71900.0,11.4817,11.5066,11.4817,11.49,71900.0
2010-09-15 12:35:00,13.86,13.87,13.86,13.87,8900.0,11.49,11.4983,11.49,11.4983,8900.0
2010-09-15 12:40:00,13.87,13.87,13.85,13.85,33300.0,11.4983,11.4983,11.4817,11.4817,33300.0
2010-09-15 12:45:00,13.84,13.85,13.83,13.84,51400.0,11.4734,11.4817,11.4651,11.4734,51400.0
2010-09-15 12:50:00,13.84,13.85,13.83,13.85,13100.0,11.4734,11.4817,11.4651,11.4817,13100.0
2010-09-15 12:55:00,13.85,13.85,13.84,13.85,10300.0,11.4817,11.4817,11.4734,11.4817,10300.0
2010-09-15 13:00:00,13.85,13.86,13.84,13.86,7100.0,11.4817,11.49,11.4734,11.49,7100.0
2010-09-15 13:05:00,13.86,13.87,13.85,13.87,11000.0,11.49,11.4983,11.4817,11.4983,11000.0
2010-09-15 13:10:00,13.87,13.87,13.86,13.87,12900.0,11.4983,11.4983,11.49,11.4983,12900.0
2010-09-15 13:15:00,13.86,13.9,13.86,13.9,19600.0,11.49,11.5232,11.49,11.5232,19600.0
2010-09-15 13:20:00,13.9,13.9,13.89,13.9,7100.0,11.5232,11.5232,11.5149,11.5232,7100.0
2010-09-15 13:25:00,13.89,13.91,13.89,13.91,18000.0,11.5149,11.5315,11.5149,11.5315,18000.0
2010-09-15 13:30:00,13.9,13.92,13.9,13.9,48600.0,11.5232,11.5397,11.5232,11.5232,48600.0
2010-09-15 13:35:00,13.9,13.91,13.9,13.9,4200.0,11.5232,11.5315,11.5232,11.5232,4200.0
2010-09-15 13:40:00,13.9,13.91,13.9,13.91,12000.0,11.5232,11.5315,11.5232,11.5315,12000.0
2010-09-15 13:45:00,13.9,13.91,13.9,13.91,14300.0,11.5232,11.5315,11.5232,11.5315,14300.0
2010-09-15 13:50:00,13.9,13.92,13.89,13.91,44000.0,11.5232,11.5397,11.5149,11.5315,44000.0
2010-09-15 13:55:00,13.92,13.92,13.91,13.92,12900.0,11.5397,11.5397,11.5315,11.5397,12900.0
2010-09-15 14:00:00,13.92,13.92,13.91,13.92,18700.0,11.5397,11.5397,11.5315,11.5397,18700.0
2010-09-15 14:05:00,13.91,13.96,13.91,13.94,488000.0,11.5315,11.5729,11.5315,11.5563,488000.0
2010-09-15 14:10:00,13.94,13.95,13.94,13.94,128600.0,11.5563,11.5646,11.5563,11.5563,128600.0
2010-09-15 14:15:00,13.94,13.98,13.93,13.94,218800.0,11.5563,11.5895,11.548,11.5563,218800.0
2010-09-15 14:20:00,13.93,13.94,13.92,13.94,109100.0,11.548,11.5563,11.5397,11.5563,109100.0
2010-09-15 14:25:00,13.94,13.95,13.93,13.93,25700.0,11.5563,11.5646,11.548,11.548,25700.0
2010-09-15 14:30:00,13.93,13.94,13.9,13.9,88200.0,11.548,11.5563,11.5232,11.5232,88200.0
2010-09-15 14:35:00,13.9,13.92,13.9,13.91,18100.0,11.5232,11.5397,11.5232,11.5315,18100.0
2010-09-15 14:40:00,13.91,13.92,13.89,13.9,28900.0,11.5315,11.5397,11.5149,11.5232,28900.0
2010-09-15 14:45:00,13.9,13.9,13.89,13.9,7200.0,11.5232,11.5232,11.5149,11.5232,7200.0
2010-09-15 14:50:00,13.9,13.94,13.89,13.94,59000.0,11.5232,11.5563,11.5149,11.5563,59000.0
2010-09-15 14:55:00,13.94,13.94,13.92,13.94,24900.0,11.5563,11.5563,11.5397,11.5563,24900.0
2010-09-15 15:00:00,13.94,13.94,13.93,13.94,13000.0,11.5563,11.5563,11.548,11.5563,13000.0
2010-09-15 15:05:00,13.94,13.94,13.93,13.94,26800.0,11.5563,11.5563,11.548,11.5563,26800.0
2010-09-15 15:10:00,13.94,13.94,13.93,13.93,24000.0,11.5563,11.5563,11.548,11.548,24000.0
2010-09-15 15:15:00,13.94,13.94,13.93,13.94,33100.0,11.5563,11.5563,11.548,11.5563,33100.0
2010-09-15 15:20:00,13.93,13.94,13.91,13.93,118100.0,11.548,11.5563,11.5315,11.548,118100.0
2010-09-15 15:25:00,13.93,13.97,13.92,13.95,169600.0,11.548,11.5812,11.5397,11.5646,169600.0
2010-09-15 15:30:00,13.95,13.96,13.92,13.92,69200.0,11.5646,11.5729,11.5397,11.5397,69200.0
2010-09-15 15:35:00,13.92,13.94,13.92,13.92,68000.0,11.5397,11.5563,11.5397,11.5397,68000.0
2010-09-15 15:40:00,13.93,13.93,13.9,13.9,74200.0,11.548,11.548,11.5232,11.5232,74200.0
2010-09-15 15:45:00,13.9,13.94,13.9,13.93,202000.0,11.5232,11.5563,11.5232,11.548,202000.0
2010-09-15 15:50:00,13.94,13.96,13.93,13.95,213600.0,11.5563,11.5729,11.548,11.5646,213600.0
2010-09-15 15:55:00,13.95,13.96,13.92,13.93,537700.0,11.5646,11.5729,11.5397,11.548,537700.0
2010-09-16 09:30:00,13.84,13.85,13.8,13.82,124900.0,11.4734,11.4817,11.4403,11.4568,124900.0
2010-09-16 09:35:00,13.82,13.84,13.78,13.8,121300.0,11.4568,11.4734,11.4237,11.4403,121300.0
2010-09-16 09:40:00,13.8,13.8,13.74,13.76,82700.0,11.4403,11.4403,11.3905,11.4071,82700.0
2010-09-16 09:45:00,13.75,13.81,13.72,13.79,100600.0,11.3988,11.4486,11.3739,11.432,100600.0
2010-09-16 09:50:00,13.78,13.79,13.76,13.78,85400.0,11.4237,11.432,11.4071,11.4237,85400.0
2010-09-16 09:55:00,13.78,13.79,13.73,13.73,86300.0,11.4237,11.432,11.3822,11.3822,86300.0
2010-09-16 10:00:00,13.72,13.78,13.68,13.76,357900.0,11.3739,11.4237,11.3408,11.4071,357900.0
2010-09-16 10:05:00,13.76,13.78,13.75,13.78,103300.0,11.4071,11.4237,11.3988,11.4237,103300.0
2010-09-16 10:10:00,13.78,13.79,13.74,13.75,54800.0,11.4237,11.432,11.3905,11.3988,54800.0
2010-09-16 10:15:00,13.76,13.76,13.72,13.74,52900.0,11.4071,11.4071,11.3739,11.3905,52900.0
2010-09-16 10:20:00,13.74,13.77,13.74,13.77,39300.0,11.3905,11.4154,11.3905,11.4154,39300.0
2010-09-16 10:25:00,13.77,13.78,13.74,13.75,32500.0,11.4154,11.4237,11.3905,11.3988,32500.0
2010-09-16 10:30:00,13.74,13.75,13.74,13.74,13400.0,11.3905,11.3988,11.3905,11.3905,13400.0
2010-09-16 10:35:00,13.74,13.75,13.72,13.72,29700.0,11.3905,11.3988,11.3739,11.3739,29700.0
2010-09-16 10:40:00,13.73,13.76,13.71,13.76,59600.0,11.3822,11.4071,11.3656,11.4071,59600.0
2010-09-16 10:45:00,13.76,13.77,13.75,13.77,31900.0,11.4071,11.4154,11.3988,11.4154,31900.0
2010-09-16 10:50:00,13.77,13.78,13.73,13.74,153800.0,11.4154,11.4237,11.3822,11.3905,153800.0
2010-09-16 10:55:00,13.73,13.74,13.72,13.72,31400.0,11.3822,11.3905,11.3739,11.3739,31400.0
2010-09-16 11:00:00,13.73,13.73,13.72,13.72,16200.0,11.3822,11.3822,11.3739,11.3739,16200.0
2010-09-16 11:05:00,13.72,13.75,13.72,13.75,85500.0,11.3739,11.3988,11.3739,11.3988,85500.0
2010-09-16 11:10:00,13.74,13.77,13.74,13.76,144300.0,11.3905,11.4154,11.3905,11.4071,144300.0
2010-09-16 11:15:00,13.75,13.76,13.73,13.74,131400.0,11.3988,11.4071,11.3822,11.3905,131400.0
2010-09-16 11:20:00,13.73,13.75,13.73,13.74,74600.0,11.3822,11.3988,11.3822,11.3905,74600.0
2010-09-16 11:25:00,13.73,13.74,13.73,13.73,40000.0,11.3822,11.3905,11.3822,11.3822,40000.0
2010-09-16 11:30:00,13.73,13.74,13.72,13.72,51300.0,11.3822,11.3905,11.3739,11.3739,51300.0
2010-09-16 11:35:00,13.72,13.73,13.72,13.72,32000.0,11.3739,11.3822,11.3739,11.3739,32000.0
2010-09-16 11:40:00,13.72,13.73,13.72,13.72,22200.0,11.3739,11.3822,11.3739,11.3739,22200.0
2010-09-16 11:45:00,13.72,13.73,13.72,13.73,16900.0,11.3739,11.3822,11.3739,11.3822,16900.0
2010-09-16 11:50:00,13.72,13.73,13.72,13.72,19800.0,11.3739,11.3822,11.3739,11.3739,19800.0
2010-09-16 11:55:00,13.72,13.73,13.71,13.71,31200.0,11.3739,11.3822,11.3656,11.3656,31200.0
2010-09-16 12:00:00,13.71,13.72,13.71,13.71,21500.0,11.3656,11.3739,11.3656,11.3656,21500.0
2010-09-16 12:05:00,13.72,13.73,13.71,13.72,15300.0,11.3739,11.3822,11.3656,11.3739,15300.0
2010-09-16 12:10:00,13.72,13.73,13.72,13.73,23500.0,11.3739,11.3822,11.3739,11.3822,23500.0
2010-09-16 12:15:00,13.73,13.75,13.72,13.74,79100.0,11.3822,11.3988,11.3739,11.3905,79100.0
2010-09-16 12:20:00,13.74,13.75,13.74,13.74,11700.0,11.3905,11.3988,11.3905,11.3905,11700.0
2010-09-16 12:25:00,13.75,13.75,13.72,13.74,64300.0,11.3988,11.3988,11.3739,11.3905,64300.0
2010-09-16 12:30:00,13.74,13.74,13.73,13.73,14700.0,11.3905,11.3905,11.3822,11.3822,14700.0
2010-09-16 12:35:00,13.74,13.75,13.73,13.74,27300.0,11.3905,11.3988,11.3822,11.3905,27300.0
2010-09-16 12:40:00,13.75,13.75,13.74,13.75,25400.0,11.3988,11.3988,11.3905,11.3988,25400.0
2010-09-16 12:45:00,13.75,13.75,13.74,13.75,6700.0,11.3988,11.3988,11.3905,11.3988,6700.0
2010-09-16 12:50:00,13.74,13.75,13.74,13.75,4900.0,11.3905,11.3988,11.3905,11.3988,4900.0
2010-09-16 12:55:00,13.74,13.75,13.74,13.75,33400.0,11.3905,11.3988,11.3905,11.3988,33400.0
2010-09-16 13:00:00,13.75,13.75,13.74,13.75,12400.0,11.3988,11.3988,11.3905,11.3988,12400.0
2010-09-16 13:05:00,13.74,13.75,13.74,13.74,3300.0,11.3905,11.3988,11.3905,11.3905,3300.0
2010-09-16 13:10:00,13.74,13.75,13.74,13.74,22900.0,11.3905,11.3988,11.3905,11.3905,22900.0
2010-09-16 13:15:00,13.74,13.75,13.72,13.73,32100.0,11.3905,11.3988,11.3739,11.3822,32100.0
2010-09-16 13:20:00,13.73,13.73,13.72,13.72,18300.0,11.3822,11.3822,11.3739,11.3739,18300.0
2010-09-16 13:25:00,13.72,13.73,13.72,13.73,25900.0,11.3739,11.3822,11.3739,11.3822,25900.0
2010-09-16 13:30:00,13.72,13.73,13.72,13.72,17900.0,11.3739,11.3822,11.3739,11.3739,17900.0
2010-09-16 13:35:00,13.73,13.73,13.72,13.72,11500.0,11.3822,11.3822,11.3739,11.3739,11500.0
2010-09-16 13:40:00,13.73,13.73,13.72,13.72,16200.0,11.3822,11.3822,11.3739,11.3739,16200.0
2010-09-16 13:45:00,13.72,13.73,13.7,13.71,88200.0,11.3739,11.3822,11.3574,11.3656,88200.0
2010-09-16 13:50:00,13.71,13.71,13.7,13.71,15700.0,11.3656,11.3656,11.3574,11.3656,15700.0
2010-09-16 13:55:00,13.71,13.72,13.7,13.72,43600.0,11.3656,11.3739,11.3574,11.3739,43600.0
2010-09-16 14:00:00,13.71,13.74,13.71,13.74,51500.0,11.3656,11.3905,11.3656,11.3905,51500.0
2010-09-16 14:05:00,13.74,13.74,13.73,13.73,12600.0,11.3905,11.3905,11.3822,11.3822,12600.0
2010-09-16 14:10:00,13.73,13.74,13.73,13.74,27900.0,11.3822,11.3905,11.3822,11.3905,27900.0
2010-09-16 14:15:00,13.74,13.75,13.74,13.75,21600.0,11.3905,11.3988,11.3905,11.3988,21600.0
2010-09-16 14:20:00,13.74,13.75,13.74,13.75,9800.0,11.3905,11.3988,11.3905,11.3988,9800.0
2010-09-16 14:25:00,13.75,13.76,13.74,13.75,224200.0,11.3988,11.4071,11.3905,11.3988,224200.0
2010-09-16 14:30:00,13.74,13.75,13.74,13.74,7900.0,11.3905,11.3988,11.3905,11.3905,7900.0
2010-09-16 14:35:00,13.75,13.75,13.74,13.75,17600.0,11.3988,11.3988,11.3905,11.3988,17600.0
2010-09-16 14:40:00,13.74,13.75,13.74,13.74,23900.0,11.3905,11.3988,11.3905,11.3905,23900.0
2010-09-16 14:45:00,13.75,13.75,13.74,13.74,20100.0,11.3988,11.3988,11.3905,11.3905,20100.0
2010-09-16 14:50:00,13.75,13.75,13.74,13.74,19600.0,11.3988,11.3988,11.3905,11.3905,19600.0
2010-09-16 14:55:00,13.75,13.75,13.74,13.74,27600.0,11.3988,11.3988,11.3905,11.3905,27600.0
2010-09-16 15:00:00,13.74,13.77,13.74,13.77,56200.0,11.3905,11.4154,11.3905,11.4154,56200.0
2010-09-16 15:05:00,13.76,13.77,13.76,13.77,74300.0,11.4071,11.4154,11.4071,11.4154,74300.0
2010-09-16 15:10:00,13.77,13.77,13.73,13.73,205500.0,11.4154,11.4154,11.3822,11.3822,205500.0
2010-09-16 15:15:00,13.73,13.74,13.7,13.73,255400.0,11.3822,11.3905,11.3574,11.3822,255400.0
2010-09-16 15:20:00,13.73,13.74,13.71,13.71,138000.0,11.3822,11.3905,11.3656,11.3656,138000.0
2010-09-16 15:25:00,13.71,13.72,13.71,13.72,37000.0,11.3656,11.3739,11.3656,11.3739,37000.0
2010-09-16 15:30:00,13.71,13.74,13.7,13.71,184200.0,11.3656,11.3905,11.3574,11.3656,184200.0
2010-09-16 15:35:00,13.71,13.71,13.69,13.69,101700.0,11.3656,11.3656,11.3491,11.3491,101700.0
2010-09-16 15:40:00,13.7,13.7,13.68,13.68,142900.0,11.3574,11.3574,11.3408,11.3408,142900.0
2010-09-16 15:45:00,13.69,13.7,13.67,13.68,234500.0,11.3491,11.3574,11.3325,11.3408,234500.0
2010-09-16 15:50:00,13.68,13.7,13.67,13.7,183500.0,11.3408,11.3574,11.3325,11.3574,183500.0
2010-09-16 15:55:00,13.7,13.7,13.66,13.66,713900.0,11.3574,11.3574,11.3242,11.3242,713900.0
2010-09-17 09:30:00,13.75,13.77,13.72,13.76,1281400.0,11.3988,11.4154,11.3739,11.4071,1281400.0
2010-09-17 09:35:00,13.76,13.78,13.71,13.74,191800.0,11.4071,11.4237,11.3656,11.3905,191800.0
2010-09-17 09:40:00,13.74,13.76,13.72,13.72,55100.0,11.3905,11.4071,11.3739,11.3739,55100.0
2010-09-17 09:45:00,13.72,13.72,13.7,13.71,60200.0,11.3739,11.3739,11.3574,11.3656,60200.0
2010-09-17 09:50:00,13.71,13.72,13.68,13.69,53600.0,11.3656,11.3739,11.3408,11.3491,53600.0
2010-09-17 09:55:00,13.68,13.69,13.65,13.66,64800.0,11.3408,11.3491,11.3159,11.3242,64800.0
2010-09-17 10:00:00,13.66,13.68,13.65,13.66,69200.0,11.3242,11.3408,11.3159,11.3242,69200.0
2010-09-17 10:05:00,13.66,13.69,13.66,13.69,68100.0,11.3242,11.3491,11.3242,11.3491,68100.0
2010-09-17 10:10:00,13.68,13.71,13.65,13.71,51300.0,11.3408,11.3656,11.3159,11.3656,51300.0
2010-09-17 10:15:00,13.71,13.72,13.69,13.72,40100.0,11.3656,11.3739,11.3491,11.3739,40100.0
2010-09-17 10:20:00,13.71,13.75,13.71,13.73,40300.0,11.3656,11.3988,11.3656,11.3822,40300.0
2010-09-17 10:25:00,13.73,13.74,13.71,13.71,37300.0,11.3822,11.3905,11.3656,11.3656,37300.0
2010-09-17 10:30:00,13.71,13.72,13.67,13.72,42300.0,11.3656,11.3739,11.3325,11.3739,42300.0
2010-09-17 10:35:00,13.72,13.75,13.72,13.75,30900.0,11.3739,11.3988,11.3739,11.3988,30900.0
2010-09-17 10:40:00,13.75,13.76,13.73,13.75,57500.0,11.3988,11.4071,11.3822,11.3988,57500.0
2010-09-17 10:45:00,13.75,13.77,13.74,13.77,163800.0,11.3988,11.4154,11.3905,11.4154,163800.0
2010-09-17 10:50:00,13.77,13.77,13.72,13.75,102200.0,11.4154,11.4154,11.3739,11.3988,102200.0
2010-09-17 10:55:00,13.75,13.76,13.73,13.74,43200.0,11.3988,11.4071,11.3822,11.3905,43200.0
2010-09-17 11:00:00,13.75,13.77,13.74,13.77,146600.0,11.3988,11.4154,11.3905,11.4154,146600.0
2010-09-17 11:05:00,13.77,13.77,13.76,13.77,29300.0,11.4154,11.4154,11.4071,11.4154,29300.0
2010-09-17 11:10:00,13.76,13.77,13.74,13.76,226500.0,11.4071,11.4154,11.3905,11.4071,226500.0
2010-09-17 11:15:00,13.75,13.77,13.75,13.77,97000.0,11.3988,11.4154,11.3988,11.4154,97000.0
2010-09-17 11:20:00,13.76,13.77,13.76,13.76,18700.0,11.4071,11.4154,11.4071,11.4071,18700.0
2010-09-17 11:25:00,13.77,13.77,13.73,13.73,146300.0,11.4154,11.4154,11.3822,11.3822,146300.0
2010-09-17 11:30:00,13.73,13.74,13.7,13.71,57900.0,11.3822,11.3905,11.3574,11.3656,57900.0
2010-09-17 11:35:00,13.7,13.7,13.67,13.68,26800.0,11.3574,11.3574,11.3325,11.3408,26800.0
2010-09-17 11:40:00,13.67,13.7,13.67,13.69,45500.0,11.3325,11.3574,11.3325,11.3491,45500.0
2010-09-17 11:45:00,13.69,13.72,13.69,13.7,47600.0,11.3491,11.3739,11.3491,11.3574,47600.0
2010-09-17 11:50:00,13.7,13.75,13.7,13.72,75000.0,11.3574,11.3988,11.3574,11.3739,75000.0
2010-09-17 11:55:00,13.72,13.76,13.72,13.73,75900.0,11.3739,11.4071,11.3739,11.3822,75900.0
2010-09-17 12:00:00,13.73,13.75,13.72,13.75,17000.0,11.3822,11.3988,11.3739,11.3988,17000.0
2010-09-17 12:05:00,13.74,13.75,13.74,13.75,11900.0,11.3905,11.3988,11.3905,11.3988,11900.0
2010-09-17 12:10:00,13.74,13.74,13.73,13.73,20300.0,11.3905,11.3905,11.3822,11.3822,20300.0
2010-09-17 12:15:00,13.73,13.74,13.73,13.73,6100.0,11.3822,11.3905,11.3822,11.3822,6100.0
2010-09-17 12:20:00,13.73,13.74,13.72,13.72,20400.0,11.3822,11.3905,11.3739,11.3739,20400.0
2010-09-17 12:25:00,13.72,13.73,13.72,13.72,5600.0,11.3739,11.3822,11.3739,11.3739,5600.0
2010-09-17 12:30:00,13.73,13.77,13.72,13.77,189100.0,11.3822,11.4154,11.3739,11.4154,189100.0
2010-09-17 12:35:00,13.77,13.77,13.76,13.77,26400.0,11.4154,11.4154,11.4071,11.4154,26400.0
2010-09-17 12:40:00,13.76,13.77,13.74,13.74,60900.0,11.4071,11.4154,11.3905,11.3905,60900.0
2010-09-17 12:45:00,13.74,13.74,13.73,13.73,21700.0,11.3905,11.3905,11.3822,11.3822,21700.0
2010-09-17 12:50:00,13.73,13.75,13.72,13.74,72400.0,11.3822,11.3988,11.3739,11.3905,72400.0
2010-09-17 12:55:00,13.75,13.75,13.72,13.73,21600.0,11.3988,11.3988,11.3739,11.3822,21600.0
2010-09-17 13:00:00,13.73,13.75,13.72,13.75,39900.0,11.3822,11.3988,11.3739,11.3988,39900.0
2010-09-17 13:05:00,13.74,13.76,13.74,13.76,103900.0,11.3905,11.4071,11.3905,11.4071,103900.0
2010-09-17 13:10:00,13.76,13.77,13.75,13.77,31000.0,11.4071,11.4154,11.3988,11.4154,31000.0
2010-09-17 13:15:00,13.77,13.77,13.75,13.76,101000.0,11.4154,11.4154,11.3988,11.4071,101000.0
2010-09-17 13:20:00,13.76,13.79,13.76,13.78,66200.0,11.4071,11.432,11.4071,11.4237,66200.0
2010-09-17 13:25:00,13.78,13.78,13.76,13.76,91400.0,11.4237,11.4237,11.4071,11.4071,91400.0
2010-09-17 13:30:00,13.77,13.77,13.75,13.76,53600.0,11.4154,11.4154,11.3988,11.4071,53600.0
2010-09-17 13:35:00,13.75,13.76,13.74,13.74,81300.0,11.3988,11.4071,11.3905,11.3905,81300.0
2010-09-17 13:40:00,13.74,13.75,13.74,13.74,16300.0,11.3905,11.3988,11.3905,11.3905,16300.0
2010-09-17 13:45:00,13.74,13.75,13.74,13.75,8600.0,11.3905,11.3988,11.3905,11.3988,8600.0
2010-09-17 13:50:00,13.75,13.75,13.74,13.74,125800.0,11.3988,11.3988,11.3905,11.3905,125800.0
2010-09-17 13:55:00,13.74,13.76,13.73,13.73,155300.0,11.3905,11.4071,11.3822,11.3822,155300.0
2010-09-17 14:00:00,13.73,13.74,13.73,13.74,20200.0,11.3822,11.3905,11.3822,11.3905,20200.0
2010-09-17 14:05:00,13.73,13.75,13.73,13.73,77700.0,11.3822,11.3988,11.3822,11.3822,77700.0
2010-09-17 14:10:00,13.73,13.75,13.73,13.74,49300.0,11.3822,11.3988,11.3822,11.3905,49300.0
2010-09-17 14:15:00,13.75,13.75,13.74,13.74,25900.0,11.3988,11.3988,11.3905,11.3905,25900.0
2010-09-17 14:20:00,13.74,13.75,13.74,13.74,21700.0,11.3905,11.3988,11.3905,11.3905,21700.0
2010-09-17 14:25:00,13.75,13.75,13.74,13.75,78000.0,11.3988,11.3988,11.3905,11.3988,78000.0
2010-09-17 14:30:00,13.75,13.75,13.74,13.75,35100.0,11.3988,11.3988,11.3905,11.3988,35100.0
2010-09-17 14:35:00,13.75,13.76,13.74,13.75,68900.0,11.3988,11.4071,11.3905,11.3988,68900.0
2010-09-17 14:40:00,13.75,13.76,13.74,13.74,61300.0,11.3988,11.4071,11.3905,11.3905,61300.0
2010-09-17 14:45:00,13.74,13.75,13.74,13.74,34800.0,11.3905,11.3988,11.3905,11.3905,34800.0
2010-09-17 14:50:00,13.75,13.75,13.74,13.75,56800.0,11.3988,11.3988,11.3905,11.3988,56800.0
2010-09-17 14:55:00,13.75,13.75,13.74,13.75,62600.0,11.3988,11.3988,11.3905,11.3988,62600.0
2010-09-17 15:00:00,13.75,13.75,13.74,13.75,13000.0,11.3988,11.3988,11.3905,11.3988,13000.0
2010-09-17 15:05:00,13.75,13.75,13.74,13.75,21900.0,11.3988,11.3988,11.3905,11.3988,21900.0
2010-09-17 15:10:00,13.74,13.75,13.73,13.73,92200.0,11.3905,11.3988,11.3822,11.3822,92200.0
2010-09-17 15:15:00,13.73,13.74,13.73,13.73,28900.0,11.3822,11.3905,11.3822,11.3822,28900.0
2010-09-17 15:20:00,13.73,13.74,13.72,13.72,93500.0,11.3822,11.3905,11.3739,11.3739,93500.0
2010-09-17 15:25:00,13.73,13.73,13.72,13.72,34600.0,11.3822,11.3822,11.3739,11.3739,34600.0
2010-09-17 15:30:00,13.73,13.75,13.72,13.75,86600.0,11.3822,11.3988,11.3739,11.3988,86600.0
2010-09-17 15:35:00,13.75,13.75,13.74,13.75,45400.0,11.3988,11.3988,11.3905,11.3988,45400.0
2010-09-17 15:40:00,13.74,13.75,13.74,13.75,57000.0,11.3905,11.3988,11.3905,11.3988,57000.0
2010-09-17 15:45:00,13.75,13.75,13.74,13.75,72700.0,11.3988,11.3988,11.3905,11.3988,72700.0
2010-09-17 15:50:00,13.75,13.75,13.74,13.74,201400.0,11.3988,11.3988,11.3905,11.3905,201400.0
2010-09-17 15:55:00,13.75,13.75,13.73,13.74,383200.0,11.3988,11.3988,11.3822,11.3905,383200.0
2010-09-20 09:30:00,13.84,13.89,13.74,13.76,110700.0,11.4734,11.5149,11.3905,11.4071,110700.0
2010-09-20 09:35:00,13.76,13.76,13.73,13.74,63300.0,11.4071,11.4071,11.3822,11.3905,63300.0
2010-09-20 09:40:00,13.74,13.74,13.69,13.69,64400.0,11.3905,11.3905,11.3491,11.3491,64400.0
2010-09-20 09:45:00,13.7,13.7,13.66,13.68,323500.0,11.3574,11.3574,11.3242,11.3408,323500.0
2010-09-20 09:50:00,13.69,13.72,13.67,13.67,142900.0,11.3491,11.3739,11.3325,11.3325,142900.0
2010-09-20 09:55:00,13.68,13.71,13.66,13.68,140100.0,11.3408,11.3656,11.3242,11.3408,140100.0
2010-09-20 10:00:00,13.68,13.7,13.63,13.7,117700.0,11.3408,11.3574,11.2993,11.3574,117700.0
2010-09-20 10:05:00,13.7,13.73,13.69,13.71,144900.0,11.3574,11.3822,11.3491,11.3656,144900.0
2010-09-20 10:10:00,13.72,13.73,13.7,13.7,102200.0,11.3739,11.3822,11.3574,11.3574,102200.0
2010-09-20 10:15:00,13.7,13.73,13.68,13.73,135600.0,11.3574,11.3822,11.3408,11.3822,135600.0
2010-09-20 10:20:00,13.72,13.73,13.69,13.69,149100.0,11.3739,11.3822,11.3491,11.3491,149100.0
2010-09-20 10:25:00,13.7,13.73,13.69,13.7,180000.0,11.3574,11.3822,11.3491,11.3574,180000.0
2010-09-20 10:30:00,13.7,13.74,13.69,13.74,128700.0,11.3574,11.3905,11.3491,11.3905,128700.0
2010-09-20 10:35:00,13.74,13.78,13.74,13.78,64800.0,11.3905,11.4237,11.3905,11.4237,64800.0
2010-09-20 10:40:00,13.78,13.8,13.77,13.77,176900.0,11.4237,11.4403,11.4154,11.4154,176900.0
2010-09-20 10:45:00,13.76,13.77,13.74,13.76,185900.0,11.4071,11.4154,11.3905,11.4071,185900.0
2010-09-20 10:50:00,13.76,13.77,13.75,13.76,83100.0,11.4071,11.4154,11.3988,11.4071,83100.0
2010-09-20 10:55:00,13.77,13.77,13.76,13.77,18500.0,11.4154,11.4154,11.4071,11.4154,18500.0
2010-09-20 11:00:00,13.77,13.77,13.75,13.76,59600.0,11.4154,11.4154,11.3988,11.4071,59600.0
2010-09-20 11:05:00,13.75,13.77,13.75,13.77,31700.0,11.3988,11.4154,11.3988,11.4154,31700.0
2010-09-20 11:10:00,13.77,13.77,13.74,13.74,84200.0,11.4154,11.4154,11.3905,11.3905,84200.0
2010-09-20 11:15:00,13.75,13.75,13.74,13.75,34000.0,11.3988,11.3988,11.3905,11.3988,34000.0
2010-09-20 11:20:00,13.74,13.75,13.74,13.74,4600.0,11.3905,11.3988,11.3905,11.3905,4600.0
2010-09-20 11:25:00,13.75,13.75,13.74,13.75,8400.0,11.3988,11.3988,11.3905,11.3988,8400.0
2010-09-20 11:30:00,13.74,13.75,13.74,13.75,19900.0,11.3905,11.3988,11.3905,11.3988,19900.0
2010-09-20 11:35:00,13.74,13.77,13.74,13.77,71600.0,11.3905,11.4154,11.3905,11.4154,71600.0
2010-09-20 11:40:00,13.77,13.78,13.77,13.78,79300.0,11.4154,11.4237,11.4154,11.4237,79300.0
2010-09-20 11:45:00,13.79,13.8,13.77,13.77,68400.0,11.432,11.4403,11.4154,11.4154,68400.0
2010-09-20 11:50:00,13.77,13.77,13.76,13.77,15700.0,11.4154,11.4154,11.4071,11.4154,15700.0
2010-09-20 11:55:00,13.76,13.77,13.75,13.77,60800.0,11.4071,11.4154,11.3988,11.4154,60800.0
2010-09-20 12:00:00,13.77,13.79,13.76,13.78,46400.0,11.4154,11.432,11.4071,11.4237,46400.0
2010-09-20 12:05:00,13.79,13.8,13.78,13.8,32000.0,11.432,11.4403,11.4237,11.4403,32000.0
2010-09-20 12:10:00,13.8,13.8,13.79,13.8,9500.0,11.4403,11.4403,11.432,11.4403,9500.0
2010-09-20 12:15:00,13.8,13.8,13.79,13.79,9400.0,11.4403,11.4403,11.432,11.432,9400.0
2010-09-20 12:20:00,13.8,13.8,13.77,13.77,70800.0,11.4403,11.4403,11.4154,11.4154,70800.0
2010-09-20 12:25:00,13.77,13.79,13.76,13.77,127400.0,11.4154,11.432,11.4071,11.4154,127400.0
2010-09-20 12:30:00,13.77,13.78,13.75,13.77,94800.0,11.4154,11.4237,11.3988,11.4154,94800.0
2010-09-20 12:35:00,13.76,13.77,13.75,13.77,102400.0,11.4071,11.4154,11.3988,11.4154,102400.0
2010-09-20 12:40:00,13.78,13.84,13.78,13.83,162200.0,11.4237,11.4734,11.4237,11.4651,162200.0
2010-09-20 12:45:00,13.83,13.86,13.83,13.84,115400.0,11.4651,11.49,11.4651,11.4734,115400.0
2010-09-20 12:50:00,13.84,13.86,13.82,13.85,109100.0,11.4734,11.49,11.4568,11.4817,109100.0
2010-09-20 12:55:00,13.86,13.86,13.85,13.85,39700.0,11.49,11.49,11.4817,11.4817,39700.0
2010-09-20 13:00:00,13.85,13.86,13.83,13.85,125300.0,11.4817,11.49,11.4651,11.4817,125300.0
2010-09-20 13:05:00,13.85,13.87,13.85,13.86,51100.0,11.4817,11.4983,11.4817,11.49,51100.0
2010-09-20 13:10:00,13.87,13.87,13.84,13.84,39100.0,11.4983,11.4983,11.4734,11.4734,39100.0
2010-09-20 13:15:00,13.84,13.85,13.83,13.84,28000.0,11.4734,11.4817,11.4651,11.4734,28000.0
2010-09-20 13:20:00,13.83,13.87,13.83,13.87,48300.0,11.4651,11.4983,11.4651,11.4983,48300.0
2010-09-20 13:25:00,13.86,13.87,13.86,13.87,13300.0,11.49,11.4983,11.49,11.4983,13300.0
2010-09-20 13:30:00,13.87,13.87,13.84,13.84,48200.0,11.4983,11.4983,11.4734,11.4734,48200.0
2010-09-20 13:35:00,13.84,13.84,13.82,13.84,112600.0,11.4734,11.4734,11.4568,11.4734,112600.0
2010-09-20 13:40:00,13.85,13.85,13.84,13.85,19800.0,11.4817,11.4817,11.4734,11.4817,19800.0
2010-09-20 13:45:00,13.85,13.85,13.85,13.85,28700.0,11.4817,11.4817,11.4817,11.4817,28700.0
2010-09-20 13:50:00,13.84,13.85,13.84,13.84,2300.0,11.4734,11.4817,11.4734,11.4734,2300.0
2010-09-20 13:55:00,13.85,13.85,13.84,13.85,6700.0,11.4817,11.4817,11.4734,11.4817,6700.0
2010-09-20 14:00:00,13.85,13.85,13.84,13.85,8600.0,11.4817,11.4817,11.4734,11.4817,8600.0
2010-09-20 14:05:00,13.85,13.85,13.84,13.85,17000.0,11.4817,11.4817,11.4734,11.4817,17000.0
2010-09-20 14:10:00,13.85,13.86,13.84,13.85,23300.0,11.4817,11.49,11.4734,11.4817,23300.0
2010-09-20 14:15:00,13.85,13.89,13.85,13.89,49000.0,11.4817,11.5149,11.4817,11.5149,49000.0
2010-09-20 14:20:00,13.89,13.9,13.88,13.9,98800.0,11.5149,11.5232,11.5066,11.5232,98800.0
2010-09-20 14:25:00,13.89,13.96,13.89,13.96,158400.0,11.5149,11.5729,11.5149,11.5729,158400.0
2010-09-20 14:30:00,13.95,13.96,13.94,13.94,64700.0,11.5646,11.5729,11.5563,11.5563,64700.0
2010-09-20 14:35:00,13.95,13.95,13.94,13.95,27400.0,11.5646,11.5646,11.5563,11.5646,27400.0
2010-09-20 14:40:00,13.94,13.95,13.94,13.94,9700.0,11.5563,11.5646,11.5563,11.5563,9700.0
2010-09-20 14:45:00,13.95,13.96,13.94,13.96,72500.0,11.5646,11.5729,11.5563,11.5729,72500.0
2010-09-20 14:50:00,13.95,13.96,13.93,13.95,83500.0,11.5646,11.5729,11.548,11.5646,83500.0
2010-09-20 14:55:00,13.96,13.97,13.95,13.97,38500.0,11.5729,11.5812,11.5646,11.5812,38500.0
2010-09-20 15:00:00,13.97,13.98,13.97,13.98,32900.0,11.5812,11.5895,11.5812,11.5895,32900.0
2010-09-20 15:05:00,13.98,13.98,13.97,13.98,20600.0,11.5895,11.5895,11.5812,11.5895,20600.0
2010-09-20 15:10:00,13.98,13.99,13.97,13.98,74000.0,11.5895,11.5978,11.5812,11.5895,74000.0
2010-09-20 15:15:00,13.98,14.0,13.98,13.99,112000.0,11.5895,11.6061,11.5895,11.5978,112000.0
2010-09-20 15:20:00,14.0,14.0,13.99,13.99,26100.0,11.6061,11.6061,11.5978,11.5978,26100.0
2010-09-20 15:25:00,13.99,14.0,13.99,14.0,66800.0,11.5978,11.6061,11.5978,11.6061,66800.0
2010-09-20 15:30:00,13.99,14.0,13.98,13.99,269800.0,11.5978,11.6061,11.5895,11.5978,269800.0
2010-09-20 15:35:00,13.99,14.01,13.98,14.0,210100.0,11.5978,11.6144,11.5895,11.6061,210100.0
2010-09-20 15:40:00,13.99,14.01,13.98,13.99,154800.0,11.5978,11.6144,11.5895,11.5978,154800.0
2010-09-20 15:45:00,13.99,14.02,13.97,13.98,414400.0,11.5978,11.6226,11.5812,11.5895,414400.0
2010-09-20 15:50:00,13.98,14.01,13.98,13.99,208500.0,11.5895,11.6144,11.5895,11.5978,208500.0
2010-09-20 15:55:00,13.99,14.01,13.96,13.98,521900.0,11.5978,11.6144,11.5729,11.5895,521900.0
2010-09-21 09:30:00,14.0,14.06,13.96,14.01,224600.0,11.6061,11.6558,11.5729,11.6144,224600.0
2010-09-21 09:35:00,14.01,14.04,14.01,14.04,104700.0,11.6144,11.6392,11.6144,11.6392,104700.0
2010-09-21 09:40:00,14.04,14.05,14.0,14.02,115300.0,11.6392,11.6475,11.6061,11.6226,115300.0
2010-09-21 09:45:00,14.02,14.03,13.97,13.99,92200.0,11.6226,11.6309,11.5812,11.5978,92200.0
2010-09-21 09:50:00,13.99,14.01,13.97,13.98,45300.0,11.5978,11.6144,11.5812,11.5895,45300.0
2010-09-21 09:55:00,13.98,14.0,13.98,13.99,41100.0,11.5895,11.6061,11.5895,11.5978,41100.0
2010-09-21 10:00:00,13.99,14.03,13.99,14.03,78500.0,11.5978,11.6309,11.5978,11.6309,78500.0
2010-09-21 10:05:00,14.03,14.03,13.95,13.97,139700.0,11.6309,11.6309,11.5646,11.5812,139700.0
2010-09-21 10:10:00,13.95,13.99,13.95,13.99,91600.0,11.5646,11.5978,11.5646,11.5978,91600.0
2010-09-21 10:15:00,13.99,14.05,13.98,14.02,144400.0,11.5978,11.6475,11.5895,11.6226,144400.0
2010-09-21 10:20:00,14.03,14.06,14.02,14.04,108200.0,11.6309,11.6558,11.6226,11.6392,108200.0
2010-09-21 10:25:00,14.03,14.06,14.02,14.04,145300.0,11.6309,11.6558,11.6226,11.6392,145300.0
2010-09-21 10:30:00,14.04,14.06,14.03,14.03,84000.0,11.6392,11.6558,11.6309,11.6309,84000.0
2010-09-21 10:35:00,14.03,14.1,14.03,14.1,339600.0,11.6309,11.689,11.6309,11.689,339600.0
2010-09-21 10:40:00,14.09,14.1,14.04,14.04,133500.0,11.6807,11.689,11.6392,11.6392,133500.0
2010-09-21 10:45:00,14.04,14.05,14.01,14.01,57900.0,11.6392,11.6475,11.6144,11.6144,57900.0
2010-09-21 10:50:00,14.01,14.02,14.0,14.02,38900.0,11.6144,11.6226,11.6061,11.6226,38900.0
2010-09-21 10:55:00,14.02,14.02,13.99,13.99,77100.0,11.6226,11.6226,11.5978,11.5978,77100.0
2010-09-21 11:00:00,13.99,14.0,13.98,13.98,57700.0,11.5978,11.6061,11.5895,11.5895,57700.0
2010-09-21 11:05:00,13.99,13.99,13.93,13.99,294000.0,11.5978,11.5978,11.548,11.5978,294000.0
2010-09-21 11:10:00,13.98,14.0,13.96,13.96,64100.0,11.5895,11.6061,11.5729,11.5729,64100.0
2010-09-21 11:15:00,13.96,13.98,13.94,13.95,255700.0,11.5729,11.5895,11.5563,11.5646,255700.0
2010-09-21 11:20:00,13.95,13.97,13.92,13.92,87400.0,11.5646,11.5812,11.5397,11.5397,87400.0
2010-09-21 11:25:00,13.91,13.92,13.89,13.9,42900.0,11.5315,11.5397,11.5149,11.5232,42900.0
2010-09-21 11:30:00,13.9,13.93,13.89,13.93,74100.0,11.5232,11.548,11.5149,11.548,74100.0
2010-09-21 11:35:00,13.92,13.93,13.89,13.9,44200.0,11.5397,11.548,11.5149,11.5232,44200.0
2010-09-21 11:40:00,13.89,13.91,13.87,13.88,115000.0,11.5149,11.5315,11.4983,11.5066,115000.0
2010-09-21 11:45:00,13.88,13.92,13.88,13.92,37400.0,11.5066,11.5397,11.5066,11.5397,37400.0
2010-09-21 11:50:00,13.91,13.94,13.91,13.94,25300.0,11.5315,11.5563,11.5315,11.5563,25300.0
2010-09-21 11:55:00,13.94,13.96,13.93,13.95,48100.0,11.5563,11.5729,11.548,11.5646,48100.0
2010-09-21 12:00:00,13.95,13.98,13.95,13.98,37500.0,11.5646,11.5895,11.5646,11.5895,37500.0
2010-09-21 12:05:00,13.98,13.98,13.97,13.98,7200.0,11.5895,11.5895,11.5812,11.5895,7200.0
2010-09-21 12:10:00,13.97,13.98,13.95,13.97,43900.0,11.5812,11.5895,11.5646,11.5812,43900.0
2010-09-21 12:15:00,13.96,13.97,13.94,13.96,98300.0,11.5729,11.5812,11.5563,11.5729,98300.0
2010-09-21 12:20:00,13.95,13.97,13.94,13.94,35600.0,11.5646,11.5812,11.5563,11.5563,35600.0
2010-09-21 12:25:00,13.94,13.94,13.92,13.93,12900.0,11.5563,11.5563,11.5397,11.548,12900.0
2010-09-21 12:30:00,13.93,13.94,13.92,13.94,52600.0,11.548,11.5563,11.5397,11.5563,52600.0
2010-09-21 12:35:00,13.94,13.95,13.93,13.95,21100.0,11.5563,11.5646,11.548,11.5646,21100.0
2010-09-21 12:40:00,13.94,13.95,13.93,13.93,57000.0,11.5563,11.5646,11.548,11.548,57000.0
2010-09-21 12:45:00,13.94,13.94,13.93,13.94,20800.0,11.5563,11.5563,11.548,11.5563,20800.0
2010-09-21 12:50:00,13.94,13.96,13.92,13.96,44400.0,11.5563,11.5729,11.5397,11.5729,44400.0
2010-09-21 12:55:00,13.96,13.97,13.95,13.97,10800.0,11.5729,11.5812,11.5646,11.5812,10800.0
2010-09-21 13:00:00,13.97,13.98,13.96,13.98,30300.0,11.5812,11.5895,11.5729,11.5895,30300.0
2010-09-21 13:05:00,13.98,13.98,13.93,13.93,70400.0,11.5895,11.5895,11.548,11.548,70400.0
2010-09-21 13:10:00,13.94,13.95,13.94,13.94,39000.0,11.5563,11.5646,11.5563,11.5563,39000.0
2010-09-21 13:15:00,13.94,13.96,13.94,13.96,86800.0,11.5563,11.5729,11.5563,11.5729,86800.0
2010-09-21 13:20:00,13.96,13.98,13.93,13.94,99500.0,11.5729,11.5895,11.548,11.5563,99500.0
2010-09-21 13:25:00,13.94,13.96,13.94,13.96,60800.0,11.5563,11.5729,11.5563,11.5729,60800.0
2010-09-21 13:30:00,13.96,13.96,13.95,13.95,17700.0,11.5729,11.5729,11.5646,11.5646,17700.0
2010-09-21 13:35:00,13.96,13.97,13.95,13.96,54400.0,11.5729,11.5812,11.5646,11.5729,54400.0
2010-09-21 13:40:00,13.96,13.97,13.9,13.93,79400.0,11.5729,11.5812,11.5232,11.548,79400.0
2010-09-21 13:45:00,13.92,13.93,13.9,13.9,33300.0,11.5397,11.548,11.5232,11.5232,33300.0
2010-09-21 13:50:00,13.91,13.95,13.9,13.95,63300.0,11.5315,11.5646,11.5232,11.5646,63300.0
2010-09-21 13:55:00,13.95,13.95,13.93,13.93,66600.0,11.5646,11.5646,11.548,11.548,66600.0
2010-09-21 14:00:00,13.93,13.93,13.92,13.92,23400.0,11.548,11.548,11.5397,11.5397,23400.0
2010-09-21 14:05:00,13.92,13.93,13.9,13.9,34700.0,11.5397,11.548,11.5232,11.5232,34700.0
2010-09-21 14:10:00,13.9,13.96,13.89,13.93,54300.0,11.5232,11.5729,11.5149,11.548,54300.0
2010-09-21 14:15:00,13.92,13.98,13.88,13.96,218100.0,11.5397,11.5895,11.5066,11.5729,218100.0
2010-09-21 14:20:00,13.96,13.98,13.9,13.96,171200.0,11.5729,11.5895,11.5232,11.5729,171200.0
2010-09-21 14:25:00,13.96,13.96,13.9,13.95,86200.0,11.5729,11.5729,11.5232,11.5646,86200.0
2010-09-21 14:30:00,13.95,14.01,13.94,14.0,110500.0,11.5646,11.6144,11.5563,11.6061,110500.0
2010-09-21 14:35:00,14.0,14.03,13.99,14.03,129700.0,11.6061,11.6309,11.5978,11.6309,129700.0
2010-09-21 14:40:00,14.03,14.06,14.0,14.0,249500.0,11.6309,11.6558,11.6061,11.6061,249500.0
2010-09-21 14:45:00,13.99,14.02,13.99,14.02,141300.0,11.5978,11.6226,11.5978,11.6226,141300.0
2010-09-21 14:50:00,14.02,14.02,13.97,13.98,184900.0,11.6226,11.6226,11.5812,11.5895,184900.0
2010-09-21 14:55:00,13.98,14.0,13.97,13.99,429900.0,11.5895,11.6061,11.5812,11.5978,429900.0
2010-09-21 15:00:00,13.99,14.03,13.98,14.01,486300.0,11.5978,11.6309,11.5895,11.6144,486300.0
2010-09-21 15:05:00,14.01,14.02,14.0,14.01,171400.0,11.6144,11.6226,11.6061,11.6144,171400.0
2010-09-21 15:10:00,14.01,14.02,13.94,13.96,117100.0,11.6144,11.6226,11.5563,11.5729,117100.0
2010-09-21 15:15:00,13.97,13.99,13.96,13.99,56700.0,11.5812,11.5978,11.5729,11.5978,56700.0
2010-09-21 15:20:00,13.98,13.99,13.96,13.97,409300.0,11.5895,11.5978,11.5729,11.5812,409300.0
2010-09-21 15:25:00,13.97,13.98,13.92,13.96,359900.0,11.5812,11.5895,11.5397,11.5729,359900.0
2010-09-21 15:30:00,13.95,13.95,13.87,13.95,619100.0,11.5646,11.5646,11.4983,11.5646,619100.0
2010-09-21 15:35:00,13.95,14.02,13.9,14.0,470500.0,11.5646,11.6226,11.5232,11.6061,470500.0
2010-09-21 15:40:00,14.0,14.05,13.97,14.02,252500.0,11.6061,11.6475,11.5812,11.6226,252500.0
2010-09-21 15:45:00,14.02,14.02,13.95,14.0,290000.0,11.6226,11.6226,11.5646,11.6061,290000.0
2010-09-21 15:50:00,14.0,14.01,13.98,13.98,274200.0,11.6061,11.6144,11.5895,11.5895,274200.0
2010-09-21 15:55:00,13.98,13.99,13.92,13.92,800900.0,11.5895,11.5978,11.5397,11.5397,800900.0
2010-09-22 09:30:00,13.81,13.97,13.78,13.95,223000.0,11.4486,11.5812,11.4237,11.5646,223000.0
2010-09-22 09:35:00,13.95,13.97,13.85,13.85,137100.0,11.5646,11.5812,11.4817,11.4817,137100.0
2010-09-22 09:40:00,13.85,13.86,13.82,13.84,243700.0,11.4817,11.49,11.4568,11.4734,243700.0
2010-09-22 09:45:00,13.83,13.86,13.82,13.84,116400.0,11.4651,11.49,11.4568,11.4734,116400.0
2010-09-22 09:50:00,13.84,13.84,13.8,13.82,192300.0,11.4734,11.4734,11.4403,11.4568,192300.0
2010-09-22 09:55:00,13.82,13.82,13.76,13.76,100300.0,11.4568,11.4568,11.4071,11.4071,100300.0
2010-09-22 10:00:00,13.76,13.76,13.7,13.72,214000.0,11.4071,11.4071,11.3574,11.3739,214000.0
2010-09-22 10:05:00,13.73,13.73,13.69,13.7,258400.0,11.3822,11.3822,11.3491,11.3574,258400.0
2010-09-22 10:10:00,13.7,13.72,13.69,13.72,88900.0,11.3574,11.3739,11.3491,11.3739,88900.0
2010-09-22 10:15:00,13.72,13.73,13.71,13.73,44800.0,11.3739,11.3822,11.3656,11.3822,44800.0
2010-09-22 10:20:00,13.73,13.75,13.7,13.7,184100.0,11.3822,11.3988,11.3574,11.3574,184100.0
2010-09-22 10:25:00,13.7,13.71,13.67,13.68,174800.0,11.3574,11.3656,11.3325,11.3408,174800.0
2010-09-22 10:30:00,13.68,13.72,13.66,13.71,193700.0,11.3408,11.3739,11.3242,11.3656,193700.0
2010-09-22 10:35:00,13.71,13.74,13.69,13.72,106100.0,11.3656,11.3905,11.3491,11.3739,106100.0
2010-09-22 10:40:00,13.71,13.74,13.66,13.67,143600.0,11.3656,11.3905,11.3242,11.3325,143600.0
2010-09-22 10:45:00,13.66,13.69,13.65,13.68,204300.0,11.3242,11.3491,11.3159,11.3408,204300.0
2010-09-22 10:50:00,13.68,13.69,13.63,13.63,68100.0,11.3408,11.3491,11.2993,11.2993,68100.0
2010-09-22 10:55:00,13.64,13.68,13.62,13.68,458500.0,11.3076,11.3408,11.291,11.3408,458500.0
2010-09-22 11:00:00,13.68,13.69,13.66,13.66,136100.0,11.3408,11.3491,11.3242,11.3242,136100.0
2010-09-22 11:05:00,13.66,13.72,13.65,13.7,418300.0,11.3242,11.3739,11.3159,11.3574,418300.0
2010-09-22 11:10:00,13.69,13.7,13.65,13.66,81700.0,11.3491,11.3574,11.3159,11.3242,81700.0
2010-09-22 11:15:00,13.66,13.69,13.64,13.68,64500.0,11.3242,11.3491,11.3076,11.3408,64500.0
2010-09-22 11:20:00,13.68,13.68,13.6,13.6,143500.0,11.3408,11.3408,11.2745,11.2745,143500.0
2010-09-22 11:25:00,13.61,13.65,13.57,13.64,211200.0,11.2827,11.3159,11.2496,11.3076,211200.0
2010-09-22 11:30:00,13.64,13.65,13.61,13.63,75000.0,11.3076,11.3159,11.2827,11.2993,75000.0
2010-09-22 11:35:00,13.64,13.68,13.63,13.66,80300.0,11.3076,11.3408,11.2993,11.3242,80300.0
2010-09-22 11:40:00,13.66,13.69,13.66,13.69,50600.0,11.3242,11.3491,11.3242,11.3491,50600.0
2010-09-22 11:45:00,13.69,13.69,13.65,13.66,54900.0,11.3491,11.3491,11.3159,11.3242,54900.0
2010-09-22 11:50:00,13.65,13.71,13.65,13.71,187600.0,11.3159,11.3656,11.3159,11.3656,187600.0
2010-09-22 11:55:00,13.7,13.71,13.7,13.7,26200.0,11.3574,11.3656,11.3574,11.3574,26200.0
2010-09-22 12:00:00,13.71,13.72,13.68,13.71,104500.0,11.3656,11.3739,11.3408,11.3656,104500.0
2010-09-22 12:05:00,13.7,13.71,13.68,13.7,18100.0,11.3574,11.3656,11.3408,11.3574,18100.0
2010-09-22 12:10:00,13.7,13.73,13.69,13.72,25100.0,11.3574,11.3822,11.3491,11.3739,25100.0
2010-09-22 12:15:00,13.71,13.72,13.7,13.72,30900.0,11.3656,11.3739,11.3574,11.3739,30900.0
2010-09-22 12:20:00,13.72,13.73,13.67,13.67,55900.0,11.3739,11.3822,11.3325,11.3325,55900.0
2010-09-22 12:25:00,13.67,13.69,13.67,13.69,36300.0,11.3325,11.3491,11.3325,11.3491,36300.0
2010-09-22 12:30:00,13.68,13.7,13.67,13.7,20600.0,11.3408,11.3574,11.3325,11.3574,20600.0
2010-09-22 12:35:00,13.7,13.71,13.66,13.67,33100.0,11.3574,11.3656,11.3242,11.3325,33100.0
2010-09-22 12:40:00,13.68,13.72,13.68,13.72,248300.0,11.3408,11.3739,11.3408,11.3739,248300.0
2010-09-22 12:45:00,13.71,13.72,13.69,13.69,32000.0,11.3656,11.3739,11.3491,11.3491,32000.0
2010-09-22 12:50:00,13.69,13.69,13.66,13.67,21000.0,11.3491,11.3491,11.3242,11.3325,21000.0
2010-09-22 12:55:00,13.66,13.67,13.66,13.66,16300.0,11.3242,11.3325,11.3242,11.3242,16300.0
2010-09-22 13:00:00,13.66,13.68,13.66,13.67,60500.0,11.3242,11.3408,11.3242,11.3325,60500.0
2010-09-22 13:05:00,13.66,13.67,13.63,13.63,42600.0,11.3242,11.3325,11.2993,11.2993,42600.0
2010-09-22 13:10:00,13.63,13.64,13.62,13.63,29800.0,11.2993,11.3076,11.291,11.2993,29800.0
2010-09-22 13:15:00,13.64,13.64,13.61,13.61,32800.0,11.3076,11.3076,11.2827,11.2827,32800.0
2010-09-22 13:20:00,13.62,13.65,13.62,13.65,42500.0,11.291,11.3159,11.291,11.3159,42500.0
2010-09-22 13:25:00,13.64,13.66,13.63,13.66,25700.0,11.3076,11.3242,11.2993,11.3242,25700.0
2010-09-22 13:30:00,13.65,13.68,13.65,13.68,80700.0,11.3159,11.3408,11.3159,11.3408,80700.0
2010-09-22 13:35:00,13.68,13.68,13.66,13.68,30000.0,11.3408,11.3408,11.3242,11.3408,30000.0
2010-09-22 13:40:00,13.68,13.68,13.67,13.67,13100.0,11.3408,11.3408,11.3325,11.3325,13100.0
2010-09-22 13:45:00,13.67,13.68,13.66,13.66,35600.0,11.3325,11.3408,11.3242,11.3242,35600.0
2010-09-22 13:50:00,13.66,13.69,13.66,13.68,47200.0,11.3242,11.3491,11.3242,11.3408,47200.0
2010-09-22 13:55:00,13.69,13.69,13.68,13.69,7900.0,11.3491,11.3491,11.3408,11.3491,7900.0
2010-09-22 14:00:00,13.68,13.69,13.64,13.65,56200.0,11.3408,11.3491,11.3076,11.3159,56200.0
2010-09-22 14:05:00,13.65,13.68,13.64,13.67,82300.0,11.3159,11.3408,11.3076,11.3325,82300.0
2010-09-22 14:10:00,13.68,13.71,13.67,13.7,83900.0,11.3408,11.3656,11.3325,11.3574,83900.0
2010-09-22 14:15:00,13.69,13.7,13.66,13.66,63600.0,11.3491,11.3574,11.3242,11.3242,63600.0
2010-09-22 14:20:00,13.66,13.67,13.65,13.66,62600.0,11.3242,11.3325,11.3159,11.3242,62600.0
2010-09-22 14:25:00,13.65,13.67,13.65,13.66,26500.0,11.3159,11.3325,11.3159,11.3242,26500.0
2010-09-22 14:30:00,13.67,13.7,13.66,13.69,65800.0,11.3325,11.3574,11.3242,11.3491,65800.0
2010-09-22 14:35:00,13.69,13.74,13.69,13.73,47100.0,11.3491,11.3905,11.3491,11.3822,47100.0
2010-09-22 14:40:00,13.73,13.74,13.72,13.74,69300.0,11.3822,11.3905,11.3739,11.3905,69300.0
2010-09-22 14:45:00,13.73,13.75,13.72,13.72,79800.0,11.3822,11.3988,11.3739,11.3739,79800.0
2010-09-22 14:50:00,13.71,13.74,13.7,13.71,63100.0,11.3656,11.3905,11.3574,11.3656,63100.0
2010-09-22 14:55:00,13.7,13.72,13.69,13.69,88000.0,11.3574,11.3739,11.3491,11.3491,88000.0
2010-09-22 15:00:00,13.69,13.7,13.68,13.68,77700.0,11.3491,11.3574,11.3408,11.3408,77700.0
2010-09-22 15:05:00,13.69,13.69,13.64,13.64,57700.0,11.3491,11.3491,11.3076,11.3076,57700.0
2010-09-22 15:10:00,13.64,13.66,13.62,13.65,142200.0,11.3076,11.3242,11.291,11.3159,142200.0
2010-09-22 15:15:00,13.65,13.66,13.63,13.63,122500.0,11.3159,11.3242,11.2993,11.2993,122500.0
2010-09-22 15:20:00,13.64,13.65,13.62,13.64,85800.0,11.3076,11.3159,11.291,11.3076,85800.0
2010-09-22 15:25:00,13.64,13.65,13.63,13.64,68600.0,11.3076,11.3159,11.2993,11.3076,68600.0
2010-09-22 15:30:00,13.65,13.65,13.62,13.65,117500.0,11.3159,11.3159,11.291,11.3159,117500.0
2010-09-22 15:35:00,13.65,13.68,13.65,13.66,151400.0,11.3159,11.3408,11.3159,11.3242,151400.0
2010-09-22 15:40:00,13.66,13.67,13.64,13.65,106800.0,11.3242,11.3325,11.3076,11.3159,106800.0
2010-09-22 15:45:00,13.64,13.65,13.63,13.63,75400.0,11.3076,11.3159,11.2993,11.2993,75400.0
2010-09-22 15:50:00,13.63,13.65,13.62,13.64,192300.0,11.2993,11.3159,11.291,11.3076,192300.0
2010-09-22 15:55:00,13.65,13.65,13.63,13.64,456600.0,11.3159,11.3159,11.2993,11.3076,456600.0
2010-09-23 09:30:00,13.55,13.62,13.5,13.59,145400.0,11.233,11.291,11.1916,11.2662,145400.0
2010-09-23 09:35:00,13.58,13.61,13.52,13.58,91100.0,11.2579,11.2827,11.2081,11.2579,91100.0
2010-09-23 09:40:00,13.59,13.67,13.54,13.57,157400.0,11.2662,11.3325,11.2247,11.2496,157400.0
2010-09-23 09:45:00,13.56,13.58,13.54,13.57,65500.0,11.2413,11.2579,11.2247,11.2496,65500.0
2010-09-23 09:50:00,13.58,13.58,13.53,13.55,67400.0,11.2579,11.2579,11.2164,11.233,67400.0
2010-09-23 09:55:00,13.56,13.59,13.55,13.58,143300.0,11.2413,11.2662,11.233,11.2579,143300.0
2010-09-23 10:00:00,13.59,13.64,13.57,13.58,209200.0,11.2662,11.3076,11.2496,11.2579,209200.0
2010-09-23 10:05:00,13.58,13.61,13.57,13.6,100800.0,11.2579,11.2827,11.2496,11.2745,100800.0
2010-09-23 10:10:00,13.6,13.62,13.56,13.56,186100.0,11.2745,11.291,11.2413,11.2413,186100.0
2010-09-23 10:15:00,13.57,13.57,13.5,13.54,117200.0,11.2496,11.2496,11.1916,11.2247,117200.0
2010-09-23 10:20:00,13.55,13.58,13.51,13.51,139500.0,11.233,11.2579,11.1998,11.1998,139500.0
2010-09-23 10:25:00,13.51,13.55,13.5,13.54,64400.0,11.1998,11.233,11.1916,11.2247,64400.0
2010-09-23 10:30:00,13.55,13.66,13.55,13.65,181000.0,11.233,11.3242,11.233,11.3159,181000.0
2010-09-23 10:35:00,13.66,13.68,13.63,13.64,53500.0,11.3242,11.3408,11.2993,11.3076,53500.0
2010-09-23 10:40:00,13.63,13.65,13.62,13.64,46100.0,11.2993,11.3159,11.291,11.3076,46100.0
2010-09-23 10:45:00,13.65,13.68,13.65,13.65,61900.0,11.3159,11.3408,11.3159,11.3159,61900.0
2010-09-23 10:50:00,13.66,13.66,13.62,13.64,64000.0,11.3242,11.3242,11.291,11.3076,64000.0
2010-09-23 10:55:00,13.65,13.66,13.61,13.63,143400.0,11.3159,11.3242,11.2827,11.2993,143400.0
2010-09-23 11:00:00,13.63,13.64,13.6,13.62,75800.0,11.2993,11.3076,11.2745,11.291,75800.0
2010-09-23 11:05:00,13.62,13.63,13.61,13.62,70800.0,11.291,11.2993,11.2827,11.291,70800.0
2010-09-23 11:10:00,13.62,13.62,13.6,13.61,45700.0,11.291,11.291,11.2745,11.2827,45700.0
2010-09-23 11:15:00,13.61,13.66,13.59,13.66,221500.0,11.2827,11.3242,11.2662,11.3242,221500.0
2010-09-23 11:20:00,13.66,13.68,13.62,13.63,130900.0,11.3242,11.3408,11.291,11.2993,130900.0
2010-09-23 11:25:00,13.63,13.66,13.62,13.66,98900.0,11.2993,11.3242,11.291,11.3242,98900.0
2010-09-23 11:30:00,13.66,13.7,13.66,13.7,55200.0,11.3242,11.3574,11.3242,11.3574,55200.0
2010-09-23 11:35:00,13.7,13.72,13.69,13.72,49900.0,11.3574,11.3739,11.3491,11.3739,49900.0
2010-09-23 11:40:00,13.72,13.72,13.67,13.69,146800.0,11.3739,11.3739,11.3325,11.3491,146800.0
2010-09-23 11:45:00,13.69,13.69,13.67,13.68,155700.0,11.3491,11.3491,11.3325,11.3408,155700.0
2010-09-23 11:50:00,13.68,13.68,13.67,13.68,36600.0,11.3408,11.3408,11.3325,11.3408,36600.0
2010-09-23 11:55:00,13.67,13.69,13.67,13.68,58000.0,11.3325,11.3491,11.3325,11.3408,58000.0
2010-09-23 12:00:00,13.67,13.68,13.66,13.66,97300.0,11.3325,11.3408,11.3242,11.3242,97300.0
2010-09-23 12:05:00,13.67,13.69,13.66,13.69,54500.0,11.3325,11.3491,11.3242,11.3491,54500.0
2010-09-23 12:10:00,13.69,13.71,13.68,13.69,152800.0,11.3491,11.3656,11.3408,11.3491,152800.0
2010-09-23 12:15:00,13.69,13.7,13.68,13.69,20800.0,11.3491,11.3574,11.3408,11.3491,20800.0
2010-09-23 12:20:00,13.68,13.69,13.65,13.68,160200.0,11.3408,11.3491,11.3159,11.3408,160200.0
2010-09-23 12:25:00,13.68,13.68,13.65,13.65,17300.0,11.3408,11.3408,11.3159,11.3159,17300.0
2010-09-23 12:30:00,13.64,13.65,13.62,13.62,39000.0,11.3076,11.3159,11.291,11.291,39000.0
2010-09-23 12:35:00,13.62,13.64,13.6,13.6,96000.0,11.291,11.3076,11.2745,11.2745,96000.0
2010-09-23 12:40:00,13.6,13.63,13.59,13.62,139400.0,11.2745,11.2993,11.2662,11.291,139400.0
2010-09-23 12:45:00,13.63,13.63,13.6,13.6,24900.0,11.2993,11.2993,11.2745,11.2745,24900.0
2010-09-23 12:50:00,13.61,13.65,13.6,13.64,33600.0,11.2827,11.3159,11.2745,11.3076,33600.0
2010-09-23 12:55:00,13.65,13.65,13.64,13.65,13500.0,11.3159,11.3159,11.3076,11.3159,13500.0
2010-09-23 13:00:00,13.64,13.65,13.64,13.64,13000.0,11.3076,11.3159,11.3076,11.3076,13000.0
2010-09-23 13:05:00,13.64,13.65,13.63,13.64,49000.0,11.3076,11.3159,11.2993,11.3076,49000.0
2010-09-23 13:10:00,13.64,13.65,13.64,13.64,20200.0,11.3076,11.3159,11.3076,11.3076,20200.0
2010-09-23 13:15:00,13.64,13.64,13.59,13.59,105000.0,11.3076,11.3076,11.2662,11.2662,105000.0
2010-09-23 13:20:00,13.59,13.62,13.58,13.62,44100.0,11.2662,11.291,11.2579,11.291,44100.0
2010-09-23 13:25:00,13.61,13.63,13.61,13.61,48000.0,11.2827,11.2993,11.2827,11.2827,48000.0
2010-09-23 13:30:00,13.62,13.65,13.61,13.64,74700.0,11.291,11.3159,11.2827,11.3076,74700.0
2010-09-23 13:35:00,13.65,13.67,13.65,13.67,38400.0,11.3159,11.3325,11.3159,11.3325,38400.0
2010-09-23 13:40:00,13.67,13.67,13.64,13.66,65800.0,11.3325,11.3325,11.3076,11.3242,65800.0
2010-09-23 13:45:00,13.66,13.66,13.6,13.62,157800.0,11.3242,11.3242,11.2745,11.291,157800.0
2010-09-23 13:50:00,13.62,13.66,13.61,13.65,71300.0,11.291,11.3242,11.2827,11.3159,71300.0
2010-09-23 13:55:00,13.65,13.66,13.62,13.62,51400.0,11.3159,11.3242,11.291,11.291,51400.0
2010-09-23 14:00:00,13.63,13.65,13.62,13.65,94000.0,11.2993,11.3159,11.291,11.3159,94000.0
2010-09-23 14:05:00,13.65,13.65,13.61,13.64,50500.0,11.3159,11.3159,11.2827,11.3076,50500.0
2010-09-23 14:10:00,13.64,13.65,13.63,13.63,45000.0,11.3076,11.3159,11.2993,11.2993,45000.0
2010-09-23 14:15:00,13.63,13.64,13.62,13.63,69400.0,11.2993,11.3076,11.291,11.2993,69400.0
2010-09-23 14:20:00,13.62,13.64,13.62,13.63,43900.0,11.291,11.3076,11.291,11.2993,43900.0
2010-09-23 14:25:00,13.63,13.64,13.62,13.62,44500.0,11.2993,11.3076,11.291,11.291,44500.0
2010-09-23 14:30:00,13.62,13.63,13.62,13.62,57200.0,11.291,11.2993,11.291,11.291,57200.0
2010-09-23 14:35:00,13.63,13.63,13.6,13.61,161100.0,11.2993,11.2993,11.2745,11.2827,161100.0
2010-09-23 14:40:00,13.61,13.61,13.58,13.58,91100.0,11.2827,11.2827,11.2579,11.2579,91100.0
2010-09-23 14:45:00,13.58,13.6,13.58,13.58,80600.0,11.2579,11.2745,11.2579,11.2579,80600.0
2010-09-23 14:50:00,13.58,13.59,13.56,13.57,24600.0,11.2579,11.2662,11.2413,11.2496,24600.0
2010-09-23 14:55:00,13.57,13.57,13.55,13.56,81300.0,11.2496,11.2496,11.233,11.2413,81300.0
2010-09-23 15:00:00,13.56,13.61,13.56,13.59,97600.0,11.2413,11.2827,11.2413,11.2662,97600.0
2010-09-23 15:05:00,13.58,13.58,13.53,13.56,87700.0,11.2579,11.2579,11.2164,11.2413,87700.0
2010-09-23 15:10:00,13.56,13.57,13.53,13.57,161300.0,11.2413,11.2496,11.2164,11.2496,161300.0
2010-09-23 15:15:00,13.57,13.57,13.53,13.55,159600.0,11.2496,11.2496,11.2164,11.233,159600.0
2010-09-23 15:20:00,13.55,13.55,13.53,13.54,58300.0,11.233,11.233,11.2164,11.2247,58300.0
2010-09-23 15:25:00,13.54,13.55,13.5,13.51,91700.0,11.2247,11.233,11.1916,11.1998,91700.0
2010-09-23 15:30:00,13.5,13.51,13.47,13.47,117300.0,11.1916,11.1998,11.1667,11.1667,117300.0
2010-09-23 15:35:00,13.48,13.49,13.45,13.47,279300.0,11.175,11.1833,11.1501,11.1667,279300.0
2010-09-23 15:40:00,13.46,13.47,13.44,13.46,198000.0,11.1584,11.1667,11.1418,11.1584,198000.0
2010-09-23 15:45:00,13.46,13.48,13.46,13.48,110500.0,11.1584,11.175,11.1584,11.175,110500.0
2010-09-23 15:50:00,13.48,13.48,13.47,13.48,117400.0,11.175,11.175,11.1667,11.175,117400.0
2010-09-23 15:55:00,13.48,13.49,13.47,13.48,425200.0,11.175,11.1833,11.1667,11.175,425200.0
2010-09-24 09:30:00,13.61,13.77,13.61,13.77,219700.0,11.2827,11.4154,11.2827,11.4154,219700.0
2010-09-24 09:35:00,13.77,13.86,13.77,13.83,132100.0,11.4154,11.49,11.4154,11.4651,132100.0
2010-09-24 09:40:00,13.83,13.85,13.8,13.84,101900.0,11.4651,11.4817,11.4403,11.4734,101900.0
2010-09-24 09:45:00,13.84,13.92,13.79,13.8,215000.0,11.4734,11.5397,11.432,11.4403,215000.0
2010-09-24 09:50:00,13.8,13.8,13.77,13.8,80200.0,11.4403,11.4403,11.4154,11.4403,80200.0
2010-09-24 09:55:00,13.8,13.88,13.8,13.84,193600.0,11.4403,11.5066,11.4403,11.4734,193600.0
2010-09-24 10:00:00,13.84,13.94,13.82,13.94,170300.0,11.4734,11.5563,11.4568,11.5563,170300.0
2010-09-24 10:05:00,13.95,13.96,13.92,13.93,143700.0,11.5646,11.5729,11.5397,11.548,143700.0
2010-09-24 10:10:00,13.94,13.96,13.88,13.9,134400.0,11.5563,11.5729,11.5066,11.5232,134400.0
2010-09-24 10:15:00,13.89,13.91,13.89,13.9,84800.0,11.5149,11.5315,11.5149,11.5232,84800.0
2010-09-24 10:20:00,13.9,13.96,13.9,13.96,103200.0,11.5232,11.5729,11.5232,11.5729,103200.0
2010-09-24 10:25:00,13.96,13.99,13.95,13.98,97900.0,11.5729,11.5978,11.5646,11.5895,97900.0
2010-09-24 10:30:00,13.99,13.99,13.96,13.98,92800.0,11.5978,11.5978,11.5729,11.5895,92800.0
2010-09-24 10:35:00,13.98,14.05,13.98,14.05,126400.0,11.5895,11.6475,11.5895,11.6475,126400.0
2010-09-24 10:40:00,14.05,14.06,14.03,14.04,229500.0,11.6475,11.6558,11.6309,11.6392,229500.0
2010-09-24 10:45:00,14.04,14.06,14.03,14.06,95600.0,11.6392,11.6558,11.6309,11.6558,95600.0
2010-09-24 10:50:00,14.05,14.09,14.01,14.01,162500.0,11.6475,11.6807,11.6144,11.6144,162500.0
2010-09-24 10:55:00,14.0,14.03,14.0,14.02,121400.0,11.6061,11.6309,11.6061,11.6226,121400.0
2010-09-24 11:00:00,14.02,14.05,14.01,14.05,120500.0,11.6226,11.6475,11.6144,11.6475,120500.0
2010-09-24 11:05:00,14.04,14.05,14.04,14.05,21500.0,11.6392,11.6475,11.6392,11.6475,21500.0
2010-09-24 11:10:00,14.04,14.08,14.04,14.08,114600.0,11.6392,11.6724,11.6392,11.6724,114600.0
2010-09-24 11:15:00,14.08,14.09,14.07,14.07,41500.0,11.6724,11.6807,11.6641,11.6641,41500.0
2010-09-24 11:20:00,14.08,14.08,14.05,14.05,105100.0,11.6724,11.6724,11.6475,11.6475,105100.0
2010-09-24 11:25:00,14.05,14.06,14.03,14.04,179300.0,11.6475,11.6558,11.6309,11.6392,179300.0
2010-09-24 11:30:00,14.04,14.05,13.98,14.0,177600.0,11.6392,11.6475,11.5895,11.6061,177600.0
2010-09-24 11:35:00,14.0,14.01,14.0,14.0,24200.0,11.6061,11.6144,11.6061,11.6061,24200.0
2010-09-24 11:40:00,14.0,14.0,13.99,14.0,101600.0,11.6061,11.6061,11.5978,11.6061,101600.0
2010-09-24 11:45:00,14.0,14.0,13.97,13.99,98100.0,11.6061,11.6061,11.5812,11.5978,98100.0
2010-09-24 11:50:00,14.0,14.0,13.97,13.98,77300.0,11.6061,11.6061,11.5812,11.5895,77300.0
2010-09-24 11:55:00,13.99,13.99,13.98,13.98,18400.0,11.5978,11.5978,11.5895,11.5895,18400.0
2010-09-24 12:00:00,13.99,14.01,13.98,14.01,54100.0,11.5978,11.6144,11.5895,11.6144,54100.0
2010-09-24 12:05:00,14.01,14.03,14.0,14.01,163100.0,11.6144,11.6309,11.6061,11.6144,163100.0
2010-09-24 12:10:00,14.01,14.01,14.0,14.01,6200.0,11.6144,11.6144,11.6061,11.6144,6200.0
2010-09-24 12:15:00,14.01,14.04,14.01,14.01,136200.0,11.6144,11.6392,11.6144,11.6144,136200.0
2010-09-24 12:20:00,14.01,14.02,13.98,13.99,68300.0,11.6144,11.6226,11.5895,11.5978,68300.0
2010-09-24 12:25:00,13.98,14.02,13.98,14.02,38300.0,11.5895,11.6226,11.5895,11.6226,38300.0
2010-09-24 12:30:00,14.02,14.03,14.01,14.01,61000.0,11.6226,11.6309,11.6144,11.6144,61000.0
2010-09-24 12:35:00,14.01,14.02,14.0,14.01,33400.0,11.6144,11.6226,11.6061,11.6144,33400.0
2010-09-24 12:40:00,14.01,14.03,14.0,14.02,41700.0,11.6144,11.6309,11.6061,11.6226,41700.0
2010-09-24 12:45:00,14.03,14.04,14.02,14.02,46300.0,11.6309,11.6392,11.6226,11.6226,46300.0
2010-09-24 12:50:00,14.02,14.03,14.02,14.03,4600.0,11.6226,11.6309,11.6226,11.6309,4600.0
2010-09-24 12:55:00,14.02,14.03,14.0,14.0,17800.0,11.6226,11.6309,11.6061,11.6061,17800.0
2010-09-24 13:00:00,14.01,14.01,13.99,14.0,19600.0,11.6144,11.6144,11.5978,11.6061,19600.0
2010-09-24 13:05:00,13.99,14.0,13.99,13.99,12900.0,11.5978,11.6061,11.5978,11.5978,12900.0
2010-09-24 13:10:00,13.99,14.0,13.99,13.99,18100.0,11.5978,11.6061,11.5978,11.5978,18100.0
2010-09-24 13:15:00,13.99,14.01,13.97,13.98,219100.0,11.5978,11.6144,11.5812,11.5895,219100.0
2010-09-24 13:20:00,13.98,13.98,13.97,13.98,13900.0,11.5895,11.5895,11.5812,11.5895,13900.0
2010-09-24 13:25:00,13.98,13.98,13.97,13.97,29200.0,11.5895,11.5895,11.5812,11.5812,29200.0
2010-09-24 13:30:00,13.98,13.99,13.97,13.98,60200.0,11.5895,11.5978,11.5812,11.5895,60200.0
2010-09-24 13:35:00,13.99,13.99,13.96,13.97,143600.0,11.5978,11.5978,11.5729,11.5812,143600.0
2010-09-24 13:40:00,13.96,13.97,13.9,13.9,259600.0,11.5729,11.5812,11.5232,11.5232,259600.0
2010-09-24 13:45:00,13.91,13.95,13.9,13.94,225300.0,11.5315,11.5646,11.5232,11.5563,225300.0
2010-09-24 13:50:00,13.95,13.96,13.92,13.92,105600.0,11.5646,11.5729,11.5397,11.5397,105600.0
2010-09-24 13:55:00,13.92,13.93,13.9,13.9,91100.0,11.5397,11.548,11.5232,11.5232,91100.0
2010-09-24 14:00:00,13.91,13.91,13.88,13.9,173400.0,11.5315,11.5315,11.5066,11.5232,173400.0
2010-09-24 14:05:00,13.9,13.92,13.9,13.91,44100.0,11.5232,11.5397,11.5232,11.5315,44100.0
2010-09-24 14:10:00,13.9,13.92,13.88,13.89,135200.0,11.5232,11.5397,11.5066,11.5149,135200.0
2010-09-24 14:15:00,13.89,13.89,13.88,13.88,60400.0,11.5149,11.5149,11.5066,11.5066,60400.0
2010-09-24 14:20:00,13.89,13.89,13.85,13.85,90700.0,11.5149,11.5149,11.4817,11.4817,90700.0
2010-09-24 14:25:00,13.85,13.91,13.85,13.9,150400.0,11.4817,11.5315,11.4817,11.5232,150400.0
2010-09-24 14:30:00,13.9,13.92,13.89,13.91,54200.0,11.5232,11.5397,11.5149,11.5315,54200.0
2010-09-24 14:35:00,13.91,13.92,13.9,13.9,111800.0,11.5315,11.5397,11.5232,11.5232,111800.0
2010-09-24 14:40:00,13.9,13.91,13.9,13.9,32700.0,11.5232,11.5315,11.5232,11.5232,32700.0
2010-09-24 14:45:00,13.91,13.91,13.9,13.9,38900.0,11.5315,11.5315,11.5232,11.5232,38900.0
2010-09-24 14:50:00,13.9,13.91,13.89,13.91,113200.0,11.5232,11.5315,11.5149,11.5315,113200.0
2010-09-24 14:55:00,13.91,13.92,13.9,13.91,57300.0,11.5315,11.5397,11.5232,11.5315,57300.0
2010-09-24 15:00:00,13.91,13.92,13.88,13.89,369900.0,11.5315,11.5397,11.5066,11.5149,369900.0
2010-09-24 15:05:00,13.89,13.94,13.88,13.94,105000.0,11.5149,11.5563,11.5066,11.5563,105000.0
2010-09-24 15:10:00,13.94,13.94,13.93,13.94,39000.0,11.5563,11.5563,11.548,11.5563,39000.0
2010-09-24 15:15:00,13.93,13.94,13.9,13.9,294400.0,11.548,11.5563,11.5232,11.5232,294400.0
2010-09-24 15:20:00,13.9,13.91,13.9,13.9,51500.0,11.5232,11.5315,11.5232,11.5232,51500.0
2010-09-24 15:25:00,13.91,13.92,13.9,13.91,94200.0,11.5315,11.5397,11.5232,11.5315,94200.0
2010-09-24 15:30:00,13.91,13.91,13.9,13.9,136500.0,11.5315,11.5315,11.5232,11.5232,136500.0
2010-09-24 15:35:00,13.91,13.91,13.9,13.91,60200.0,11.5315,11.5315,11.5232,11.5315,60200.0
2010-09-24 15:40:00,13.91,13.93,13.9,13.92,137700.0,11.5315,11.548,11.5232,11.5397,137700.0
2010-09-24 15:45:00,13.93,13.96,13.93,13.95,173400.0,11.548,11.5729,11.548,11.5646,173400.0
2010-09-24 15:50:00,13.96,13.96,13.91,13.94,602400.0,11.5729,11.5729,11.5315,11.5563,602400.0
2010-09-24 15:55:00,13.94,13.97,13.93,13.97,441000.0,11.5563,11.5812,11.548,11.5812,441000.0
2010-09-27 09:30:00,13.93,13.93,13.79,13.79,179300.0,11.548,11.548,11.432,11.432,179300.0
2010-09-27 09:35:00,13.79,13.85,13.76,13.84,280800.0,11.432,11.4817,11.4071,11.4734,280800.0
2010-09-27 09:40:00,13.84,13.89,13.82,13.88,251400.0,11.4734,11.5149,11.4568,11.5066,251400.0
2010-09-27 09:45:00,13.88,13.95,13.88,13.91,213200.0,11.5066,11.5646,11.5066,11.5315,213200.0
2010-09-27 09:50:00,13.91,13.94,13.91,13.93,189700.0,11.5315,11.5563,11.5315,11.548,189700.0
2010-09-27 09:55:00,13.93,13.95,13.91,13.91,113300.0,11.548,11.5646,11.5315,11.5315,113300.0
2010-09-27 10:00:00,13.9,13.92,13.88,13.89,79200.0,11.5232,11.5397,11.5066,11.5149,79200.0
2010-09-27 10:05:00,13.89,13.92,13.86,13.91,178500.0,11.5149,11.5397,11.49,11.5315,178500.0
2010-09-27 10:10:00,13.92,13.92,13.88,13.88,138500.0,11.5397,11.5397,11.5066,11.5066,138500.0
2010-09-27 10:15:00,13.88,13.94,13.86,13.94,161300.0,11.5066,11.5563,11.49,11.5563,161300.0
2010-09-27 10:20:00,13.93,13.96,13.93,13.96,188800.0,11.548,11.5729,11.548,11.5729,188800.0
2010-09-27 10:25:00,13.96,14.07,13.96,14.06,349700.0,11.5729,11.6641,11.5729,11.6558,349700.0
2010-09-27 10:30:00,14.06,14.08,14.03,14.07,348300.0,11.6558,11.6724,11.6309,11.6641,348300.0
2010-09-27 10:35:00,14.06,14.07,14.02,14.04,215700.0,11.6558,11.6641,11.6226,11.6392,215700.0
2010-09-27 10:40:00,14.05,14.08,14.04,14.08,55000.0,11.6475,11.6724,11.6392,11.6724,55000.0
2010-09-27 10:45:00,14.08,14.09,14.07,14.08,107400.0,11.6724,11.6807,11.6641,11.6724,107400.0
2010-09-27 10:50:00,14.07,14.1,14.07,14.1,91900.0,11.6641,11.689,11.6641,11.689,91900.0
2010-09-27 10:55:00,14.09,14.12,14.04,14.04,344800.0,11.6807,11.7055,11.6392,11.6392,344800.0
2010-09-27 11:00:00,14.03,14.04,13.99,13.99,137000.0,11.6309,11.6392,11.5978,11.5978,137000.0
2010-09-27 11:05:00,13.99,14.0,13.98,13.99,63600.0,11.5978,11.6061,11.5895,11.5978,63600.0
2010-09-27 11:10:00,14.0,14.02,13.98,13.98,92600.0,11.6061,11.6226,11.5895,11.5895,92600.0
2010-09-27 11:15:00,13.98,13.99,13.95,13.99,99200.0,11.5895,11.5978,11.5646,11.5978,99200.0
2010-09-27 11:20:00,13.99,14.01,13.98,13.99,56700.0,11.5978,11.6144,11.5895,11.5978,56700.0
2010-09-27 11:25:00,13.99,14.0,13.99,14.0,45500.0,11.5978,11.6061,11.5978,11.6061,45500.0
2010-09-27 11:30:00,14.0,14.0,13.98,14.0,73000.0,11.6061,11.6061,11.5895,11.6061,73000.0
2010-09-27 11:35:00,14.0,14.0,13.98,13.99,44100.0,11.6061,11.6061,11.5895,11.5978,44100.0
2010-09-27 11:40:00,13.98,13.99,13.96,13.97,104000.0,11.5895,11.5978,11.5729,11.5812,104000.0
2010-09-27 11:45:00,13.96,13.99,13.96,13.98,79100.0,11.5729,11.5978,11.5729,11.5895,79100.0
2010-09-27 11:50:00,13.98,13.99,13.96,13.96,46900.0,11.5895,11.5978,11.5729,11.5729,46900.0
2010-09-27 11:55:00,13.96,14.0,13.96,14.0,72700.0,11.5729,11.6061,11.5729,11.6061,72700.0
2010-09-27 12:00:00,13.99,14.0,13.99,14.0,35100.0,11.5978,11.6061,11.5978,11.6061,35100.0
2010-09-27 12:05:00,14.0,14.0,13.96,13.96,66900.0,11.6061,11.6061,11.5729,11.5729,66900.0
2010-09-27 12:10:00,13.96,13.97,13.96,13.96,42700.0,11.5729,11.5812,11.5729,11.5729,42700.0
2010-09-27 12:15:00,13.96,13.96,13.95,13.95,15800.0,11.5729,11.5729,11.5646,11.5646,15800.0
2010-09-27 12:20:00,13.95,13.98,13.95,13.98,90400.0,11.5646,11.5895,11.5646,11.5895,90400.0
2010-09-27 12:25:00,13.98,13.98,13.97,13.98,27600.0,11.5895,11.5895,11.5812,11.5895,27600.0
2010-09-27 12:30:00,13.98,13.98,13.97,13.98,17100.0,11.5895,11.5895,11.5812,11.5895,17100.0
2010-09-27 12:35:00,13.98,13.98,13.97,13.98,10900.0,11.5895,11.5895,11.5812,11.5895,10900.0
2010-09-27 12:40:00,13.97,13.98,13.97,13.98,10600.0,11.5812,11.5895,11.5812,11.5895,10600.0
2010-09-27 12:45:00,13.98,13.98,13.97,13.98,18200.0,11.5895,11.5895,11.5812,11.5895,18200.0
2010-09-27 12:50:00,13.97,13.98,13.96,13.97,24700.0,11.5812,11.5895,11.5729,11.5812,24700.0
2010-09-27 12:55:00,13.97,13.97,13.96,13.97,27900.0,11.5812,11.5812,11.5729,11.5812,27900.0
2010-09-27 13:00:00,13.96,13.98,13.94,13.98,102000.0,11.5729,11.5895,11.5563,11.5895,102000.0
2010-09-27 13:05:00,13.98,14.0,13.97,13.97,134000.0,11.5895,11.6061,11.5812,11.5812,134000.0
2010-09-27 13:10:00,13.98,13.98,13.95,13.95,65800.0,11.5895,11.5895,11.5646,11.5646,65800.0
2010-09-27 13:15:00,13.95,13.96,13.93,13.94,68300.0,11.5646,11.5729,11.548,11.5563,68300.0
2010-09-27 13:20:00,13.93,13.95,13.91,13.95,80100.0,11.548,11.5646,11.5315,11.5646,80100.0
2010-09-27 13:25:00,13.94,13.97,13.94,13.96,61100.0,11.5563,11.5812,11.5563,11.5729,61100.0
2010-09-27 13:30:00,13.96,13.98,13.96,13.97,83700.0,11.5729,11.5895,11.5729,11.5812,83700.0
2010-09-27 13:35:00,13.98,14.0,13.97,13.99,264600.0,11.5895,11.6061,11.5812,11.5978,264600.0
2010-09-27 13:40:00,14.0,14.01,13.98,13.98,124800.0,11.6061,11.6144,11.5895,11.5895,124800.0
2010-09-27 13:45:00,13.98,14.0,13.98,13.99,71800.0,11.5895,11.6061,11.5895,11.5978,71800.0
2010-09-27 13:50:00,13.99,14.01,13.99,14.01,118700.0,11.5978,11.6144,11.5978,11.6144,118700.0
2010-09-27 13:55:00,14.01,14.02,13.98,13.99,127600.0,11.6144,11.6226,11.5895,11.5978,127600.0
2010-09-27 14:00:00,13.98,13.99,13.98,13.99,23400.0,11.5895,11.5978,11.5895,11.5978,23400.0
2010-09-27 14:05:00,13.99,14.0,13.98,14.0,52800.0,11.5978,11.6061,11.5895,11.6061,52800.0
2010-09-27 14:10:00,14.0,14.0,13.98,13.99,54000.0,11.6061,11.6061,11.5895,11.5978,54000.0
2010-09-27 14:15:00,13.99,13.99,13.96,13.98,77000.0,11.5978,11.5978,11.5729,11.5895,77000.0
2010-09-27 14:20:00,13.98,14.0,13.98,14.0,141700.0,11.5895,11.6061,11.5895,11.6061,141700.0
2010-09-27 14:25:00,14.0,14.0,13.99,14.0,28100.0,11.6061,11.6061,11.5978,11.6061,28100.0
2010-09-27 14:30:00,14.0,14.0,13.99,14.0,62600.0,11.6061,11.6061,11.5978,11.6061,62600.0
2010-09-27 14:35:00,14.0,14.0,13.99,14.0,58600.0,11.6061,11.6061,11.5978,11.6061,58600.0
2010-09-27 14:40:00,13.99,14.02,13.99,14.01,177300.0,11.5978,11.6226,11.5978,11.6144,177300.0
2010-09-27 14:45:00,14.02,14.02,14.01,14.02,34500.0,11.6226,11.6226,11.6144,11.6226,34500.0
2010-09-27 14:50:00,14.01,14.02,14.01,14.02,49900.0,11.6144,11.6226,11.6144,11.6226,49900.0
2010-09-27 14:55:00,14.01,14.02,14.0,14.0,82100.0,11.6144,11.6226,11.6061,11.6061,82100.0
2010-09-27 15:00:00,14.01,14.01,13.98,13.98,87000.0,11.6144,11.6144,11.5895,11.5895,87000.0
2010-09-27 15:05:00,13.98,13.99,13.98,13.98,35000.0,11.5895,11.5978,11.5895,11.5895,35000.0
2010-09-27 15:10:00,13.98,13.99,13.98,13.98,32900.0,11.5895,11.5978,11.5895,11.5895,32900.0
2010-09-27 15:15:00,13.98,13.99,13.96,13.96,149200.0,11.5895,11.5978,11.5729,11.5729,149200.0
2010-09-27 15:20:00,13.96,13.97,13.95,13.95,73000.0,11.5729,11.5812,11.5646,11.5646,73000.0
2010-09-27 15:25:00,13.95,13.96,13.95,13.95,48000.0,11.5646,11.5729,11.5646,11.5646,48000.0
2010-09-27 15:30:00,13.95,13.96,13.94,13.94,128800.0,11.5646,11.5729,11.5563,11.5563,128800.0
2010-09-27 15:35:00,13.94,13.95,13.94,13.94,77100.0,11.5563,11.5646,11.5563,11.5563,77100.0
2010-09-27 15:40:00,13.94,13.95,13.93,13.93,87000.0,11.5563,11.5646,11.548,11.548,87000.0
2010-09-27 15:45:00,13.93,13.94,13.9,13.93,425700.0,11.548,11.5563,11.5232,11.548,425700.0
2010-09-27 15:50:00,13.94,13.97,13.92,13.95,925500.0,11.5563,11.5812,11.5397,11.5646,925500.0
2010-09-27 15:55:00,13.95,13.96,13.91,13.94,1095800.0,11.5646,11.5729,11.5315,11.5563,1095800.0
2010-09-28 09:30:00,13.93,13.96,13.89,13.95,122500.0,11.548,11.5729,11.5149,11.5646,122500.0
2010-09-28 09:35:00,13.95,14.0,13.93,13.93,102400.0,11.5646,11.6061,11.548,11.548,102400.0
2010-09-28 09:40:00,13.93,13.94,13.92,13.94,28300.0,11.548,11.5563,11.5397,11.5563,28300.0
2010-09-28 09:45:00,13.94,13.94,13.92,13.93,77700.0,11.5563,11.5563,11.5397,11.548,77700.0
2010-09-28 09:50:00,13.92,13.93,13.9,13.91,169900.0,11.5397,11.548,11.5232,11.5315,169900.0
2010-09-28 09:55:00,13.91,13.92,13.9,13.9,231300.0,11.5315,11.5397,11.5232,11.5232,231300.0
2010-09-28 10:00:00,13.9,13.93,13.81,13.89,316700.0,11.5232,11.548,11.4486,11.5149,316700.0
2010-09-28 10:05:00,13.89,13.9,13.85,13.88,209900.0,11.5149,11.5232,11.4817,11.5066,209900.0
2010-09-28 10:10:00,13.88,13.91,13.87,13.9,186700.0,11.5066,11.5315,11.4983,11.5232,186700.0
2010-09-28 10:15:00,13.91,13.98,13.9,13.98,133100.0,11.5315,11.5895,11.5232,11.5895,133100.0
2010-09-28 10:20:00,13.97,13.99,13.94,13.97,93100.0,11.5812,11.5978,11.5563,11.5812,93100.0
2010-09-28 10:25:00,13.98,14.04,13.98,14.02,190400.0,11.5895,11.6392,11.5895,11.6226,190400.0
2010-09-28 10:30:00,14.02,14.05,13.99,14.0,116900.0,11.6226,11.6475,11.5978,11.6061,116900.0
2010-09-28 10:35:00,14.01,14.04,13.99,14.0,72800.0,11.6144,11.6392,11.5978,11.6061,72800.0
2010-09-28 10:40:00,14.01,14.02,13.98,14.01,123300.0,11.6144,11.6226,11.5895,11.6144,123300.0
2010-09-28 10:45:00,14.01,14.02,13.98,13.99,96600.0,11.6144,11.6226,11.5895,11.5978,96600.0
2010-09-28 10:50:00,13.98,14.0,13.96,14.0,64200.0,11.5895,11.6061,11.5729,11.6061,64200.0
2010-09-28 10:55:00,14.0,14.02,14.0,14.01,81800.0,11.6061,11.6226,11.6061,11.6144,81800.0
2010-09-28 11:00:00,14.0,14.02,13.99,14.0,139200.0,11.6061,11.6226,11.5978,11.6061,139200.0
2010-09-28 11:05:00,14.0,14.04,14.0,14.03,117500.0,11.6061,11.6392,11.6061,11.6309,117500.0
2010-09-28 11:10:00,14.04,14.07,14.03,14.06,115500.0,11.6392,11.6641,11.6309,11.6558,115500.0
2010-09-28 11:15:00,14.06,14.06,14.02,14.05,70100.0,11.6558,11.6558,11.6226,11.6475,70100.0
2010-09-28 11:20:00,14.05,14.09,14.05,14.09,83000.0,11.6475,11.6807,11.6475,11.6807,83000.0
2010-09-28 11:25:00,14.09,14.15,14.07,14.13,169000.0,11.6807,11.7304,11.6641,11.7138,169000.0
2010-09-28 11:30:00,14.14,14.17,14.13,14.13,87800.0,11.7221,11.747,11.7138,11.7138,87800.0
2010-09-28 11:35:00,14.13,14.14,14.09,14.09,56700.0,11.7138,11.7221,11.6807,11.6807,56700.0
2010-09-28 11:40:00,14.09,14.11,14.06,14.1,162400.0,11.6807,11.6973,11.6558,11.689,162400.0
2010-09-28 11:45:00,14.1,14.12,14.09,14.1,53700.0,11.689,11.7055,11.6807,11.689,53700.0
2010-09-28 11:50:00,14.1,14.1,14.06,14.06,61400.0,11.689,11.689,11.6558,11.6558,61400.0
2010-09-28 11:55:00,14.07,14.08,14.06,14.06,70100.0,11.6641,11.6724,11.6558,11.6558,70100.0
2010-09-28 12:00:00,14.06,14.13,14.06,14.13,294400.0,11.6558,11.7138,11.6558,11.7138,294400.0
2010-09-28 12:05:00,14.13,14.15,14.12,14.12,187400.0,11.7138,11.7304,11.7055,11.7055,187400.0
2010-09-28 12:10:00,14.13,14.14,14.12,14.14,78300.0,11.7138,11.7221,11.7055,11.7221,78300.0
2010-09-28 12:15:00,14.14,14.14,14.11,14.13,145700.0,11.7221,11.7221,11.6973,11.7138,145700.0
2010-09-28 12:20:00,14.13,14.19,14.13,14.19,132800.0,11.7138,11.7636,11.7138,11.7636,132800.0
2010-09-28 12:25:00,14.19,14.2,14.15,14.19,215000.0,11.7636,11.7719,11.7304,11.7636,215000.0
2010-09-28 12:30:00,14.19,14.22,14.16,14.18,347000.0,11.7636,11.7884,11.7387,11.7553,347000.0
2010-09-28 12:35:00,14.18,14.19,14.17,14.18,84100.0,11.7553,11.7636,11.747,11.7553,84100.0
2010-09-28 12:40:00,14.18,14.18,14.16,14.17,98000.0,11.7553,11.7553,11.7387,11.747,98000.0
2010-09-28 12:45:00,14.17,14.17,14.13,14.13,170100.0,11.747,11.747,11.7138,11.7138,170100.0
2010-09-28 12:50:00,14.14,14.16,14.13,14.14,108700.0,11.7221,11.7387,11.7138,11.7221,108700.0
2010-09-28 12:55:00,14.15,14.15,14.13,14.14,48500.0,11.7304,11.7304,11.7138,11.7221,48500.0
2010-09-28 13:00:00,14.14,14.16,14.11,14.11,81400.0,11.7221,11.7387,11.6973,11.6973,81400.0
2010-09-28 13:05:00,14.12,14.12,14.08,14.09,79500.0,11.7055,11.7055,11.6724,11.6807,79500.0
2010-09-28 13:10:00,14.09,14.09,14.06,14.08,97600.0,11.6807,11.6807,11.6558,11.6724,97600.0
2010-09-28 13:15:00,14.08,14.08,14.06,14.08,78500.0,11.6724,11.6724,11.6558,11.6724,78500.0
2010-09-28 13:20:00,14.08,14.09,14.08,14.08,27700.0,11.6724,11.6807,11.6724,11.6724,27700.0
2010-09-28 13:25:00,14.09,14.11,14.08,14.1,72300.0,11.6807,11.6973,11.6724,11.689,72300.0
2010-09-28 13:30:00,14.11,14.11,14.09,14.09,155000.0,11.6973,11.6973,11.6807,11.6807,155000.0
2010-09-28 13:35:00,14.1,14.12,14.08,14.09,425200.0,11.689,11.7055,11.6724,11.6807,425200.0
2010-09-28 13:40:00,14.08,14.09,14.03,14.05,271800.0,11.6724,11.6807,11.6309,11.6475,271800.0
2010-09-28 13:45:00,14.04,14.07,14.04,14.07,107600.0,11.6392,11.6641,11.6392,11.6641,107600.0
2010-09-28 13:50:00,14.07,14.11,14.07,14.1,196000.0,11.6641,11.6973,11.6641,11.689,196000.0
2010-09-28 13:55:00,14.1,14.11,14.1,14.1,154400.0,11.689,11.6973,11.689,11.689,154400.0
2010-09-28 14:00:00,14.11,14.12,14.09,14.11,403600.0,11.6973,11.7055,11.6807,11.6973,403600.0
2010-09-28 14:05:00,14.1,14.11,14.08,14.11,140900.0,11.689,11.6973,11.6724,11.6973,140900.0
2010-09-28 14:10:00,14.1,14.11,14.09,14.1,113700.0,11.689,11.6973,11.6807,11.689,113700.0
2010-09-28 14:15:00,14.1,14.11,14.08,14.1,130200.0,11.689,11.6973,11.6724,11.689,130200.0
2010-09-28 14:20:00,14.1,14.11,14.05,14.07,62700.0,11.689,11.6973,11.6475,11.6641,62700.0
2010-09-28 14:25:00,14.07,14.09,14.05,14.05,107100.0,11.6641,11.6807,11.6475,11.6475,107100.0
2010-09-28 14:30:00,14.05,14.06,14.04,14.06,50700.0,11.6475,11.6558,11.6392,11.6558,50700.0
2010-09-28 14:35:00,14.05,14.08,14.05,14.07,144500.0,11.6475,11.6724,11.6475,11.6641,144500.0
2010-09-28 14:40:00,14.07,14.08,14.03,14.06,90500.0,11.6641,11.6724,11.6309,11.6558,90500.0
2010-09-28 14:45:00,14.05,14.05,14.01,14.02,47100.0,11.6475,11.6475,11.6144,11.6226,47100.0
2010-09-28 14:50:00,14.02,14.03,14.01,14.02,14700.0,11.6226,11.6309,11.6144,11.6226,14700.0
2010-09-28 14:55:00,14.01,14.04,14.01,14.04,118500.0,11.6144,11.6392,11.6144,11.6392,118500.0
2010-09-28 15:00:00,14.04,14.04,14.02,14.02,128100.0,11.6392,11.6392,11.6226,11.6226,128100.0
2010-09-28 15:05:00,14.03,14.07,14.02,14.06,115400.0,11.6309,11.6641,11.6226,11.6558,115400.0
2010-09-28 15:10:00,14.06,14.09,14.05,14.06,150100.0,11.6558,11.6807,11.6475,11.6558,150100.0
2010-09-28 15:15:00,14.07,14.11,14.06,14.1,347500.0,11.6641,11.6973,11.6558,11.689,347500.0
2010-09-28 15:20:00,14.1,14.1,14.08,14.08,157500.0,11.689,11.689,11.6724,11.6724,157500.0
2010-09-28 15:25:00,14.07,14.1,14.07,14.09,68200.0,11.6641,11.689,11.6641,11.6807,68200.0
2010-09-28 15:30:00,14.09,14.14,14.08,14.14,115900.0,11.6807,11.7221,11.6724,11.7221,115900.0
2010-09-28 15:35:00,14.14,14.18,14.13,14.18,199500.0,11.7221,11.7553,11.7138,11.7553,199500.0
2010-09-28 15:40:00,14.18,14.21,14.18,14.2,251000.0,11.7553,11.7802,11.7553,11.7719,251000.0
2010-09-28 15:45:00,14.2,14.22,14.2,14.22,282200.0,11.7719,11.7884,11.7719,11.7884,282200.0
2010-09-28 15:50:00,14.22,14.23,14.19,14.2,678700.0,11.7884,11.7967,11.7636,11.7719,678700.0
2010-09-28 15:55:00,14.2,14.2,14.16,14.18,858500.0,11.7719,11.7719,11.7387,11.7553,858500.0
2010-09-29 09:30:00,14.08,14.13,14.02,14.05,135400.0,11.6724,11.7138,11.6226,11.6475,135400.0
2010-09-29 09:35:00,14.06,14.14,14.04,14.1,166600.0,11.6558,11.7221,11.6392,11.689,166600.0
2010-09-29 09:40:00,14.1,14.21,14.05,14.07,177800.0,11.689,11.7802,11.6475,11.6641,177800.0
2010-09-29 09:45:00,14.06,14.11,14.05,14.07,54800.0,11.6558,11.6973,11.6475,11.6641,54800.0
2010-09-29 09:50:00,14.06,14.08,14.04,14.07,101700.0,11.6558,11.6724,11.6392,11.6641,101700.0
2010-09-29 09:55:00,14.07,14.07,14.02,14.05,251500.0,11.6641,11.6641,11.6226,11.6475,251500.0
2010-09-29 10:00:00,14.06,14.17,14.04,14.1,2020200.0,11.6558,11.747,11.6392,11.689,2020200.0
2010-09-29 10:05:00,14.1,14.15,14.04,14.05,265600.0,11.689,11.7304,11.6392,11.6475,265600.0
2010-09-29 10:10:00,14.05,14.07,14.04,14.07,127600.0,11.6475,11.6641,11.6392,11.6641,127600.0
2010-09-29 10:15:00,14.06,14.07,13.99,14.0,352300.0,11.6558,11.6641,11.5978,11.6061,352300.0
2010-09-29 10:20:00,13.99,14.0,13.94,13.95,313600.0,11.5978,11.6061,11.5563,11.5646,313600.0
2010-09-29 10:25:00,13.95,14.01,13.92,14.0,488100.0,11.5646,11.6144,11.5397,11.6061,488100.0
2010-09-29 10:30:00,14.01,14.01,13.98,13.99,274700.0,11.6144,11.6144,11.5895,11.5978,274700.0
2010-09-29 10:35:00,14.0,14.01,13.94,13.96,543200.0,11.6061,11.6144,11.5563,11.5729,543200.0
2010-09-29 10:40:00,13.96,14.01,13.95,14.0,257700.0,11.5729,11.6144,11.5646,11.6061,257700.0
2010-09-29 10:45:00,13.99,14.01,13.96,13.99,124400.0,11.5978,11.6144,11.5729,11.5978,124400.0
2010-09-29 10:50:00,13.99,13.99,13.96,13.98,140100.0,11.5978,11.5978,11.5729,11.5895,140100.0
2010-09-29 10:55:00,13.98,13.98,13.94,13.97,146200.0,11.5895,11.5895,11.5563,11.5812,146200.0
2010-09-29 11:00:00,13.97,14.0,13.97,14.0,123300.0,11.5812,11.6061,11.5812,11.6061,123300.0
2010-09-29 11:05:00,14.0,14.01,13.99,14.0,109700.0,11.6061,11.6144,11.5978,11.6061,109700.0
2010-09-29 11:10:00,13.99,14.01,13.99,14.0,50700.0,11.5978,11.6144,11.5978,11.6061,50700.0
2010-09-29 11:15:00,14.01,14.01,13.98,14.0,180800.0,11.6144,11.6144,11.5895,11.6061,180800.0
2010-09-29 11:20:00,13.99,14.04,13.99,14.01,200200.0,11.5978,11.6392,11.5978,11.6144,200200.0
2010-09-29 11:25:00,14.02,14.02,13.98,13.99,297800.0,11.6226,11.6226,11.5895,11.5978,297800.0
2010-09-29 11:30:00,13.99,13.99,13.98,13.98,44300.0,11.5978,11.5978,11.5895,11.5895,44300.0
2010-09-29 11:35:00,13.98,14.03,13.98,14.01,239700.0,11.5895,11.6309,11.5895,11.6144,239700.0
2010-09-29 11:40:00,14.01,14.04,14.0,14.04,267800.0,11.6144,11.6392,11.6061,11.6392,267800.0
2010-09-29 11:45:00,14.04,14.06,14.04,14.06,103700.0,11.6392,11.6558,11.6392,11.6558,103700.0
2010-09-29 11:50:00,14.06,14.06,14.04,14.05,308900.0,11.6558,11.6558,11.6392,11.6475,308900.0
2010-09-29 11:55:00,14.05,14.06,14.04,14.06,256500.0,11.6475,11.6558,11.6392,11.6558,256500.0
2010-09-29 12:00:00,14.06,14.06,14.05,14.06,95800.0,11.6558,11.6558,11.6475,11.6558,95800.0
2010-09-29 12:05:00,14.06,14.06,14.0,14.02,427700.0,11.6558,11.6558,11.6061,11.6226,427700.0
2010-09-29 12:10:00,14.01,14.02,14.01,14.01,64300.0,11.6144,11.6226,11.6144,11.6144,64300.0
2010-09-29 12:15:00,14.01,14.02,14.0,14.01,48800.0,11.6144,11.6226,11.6061,11.6144,48800.0
2010-09-29 12:20:00,14.02,14.03,14.01,14.03,123600.0,11.6226,11.6309,11.6144,11.6309,123600.0
2010-09-29 12:25:00,14.02,14.03,13.97,14.01,218900.0,11.6226,11.6309,11.5812,11.6144,218900.0
2010-09-29 12:30:00,14.0,14.01,13.98,13.99,55700.0,11.6061,11.6144,11.5895,11.5978,55700.0
2010-09-29 12:35:00,13.99,13.99,13.96,13.97,133500.0,11.5978,11.5978,11.5729,11.5812,133500.0
2010-09-29 12:40:00,13.98,14.01,13.98,14.01,129100.0,11.5895,11.6144,11.5895,11.6144,129100.0
2010-09-29 12:45:00,14.01,14.01,14.0,14.01,33700.0,11.6144,11.6144,11.6061,11.6144,33700.0
2010-09-29 12:50:00,14.0,14.05,14.0,14.02,205100.0,11.6061,11.6475,11.6061,11.6226,205100.0
2010-09-29 12:55:00,14.02,14.03,14.01,14.02,51700.0,11.6226,11.6309,11.6144,11.6226,51700.0
2010-09-29 13:00:00,14.02,14.02,14.0,14.02,113700.0,11.6226,11.6226,11.6061,11.6226,113700.0
2010-09-29 13:05:00,14.01,14.02,13.99,14.0,222100.0,11.6144,11.6226,11.5978,11.6061,222100.0
2010-09-29 13:10:00,13.99,14.02,13.99,13.99,267300.0,11.5978,11.6226,11.5978,11.5978,267300.0
2010-09-29 13:15:00,14.0,14.0,13.98,13.99,166000.0,11.6061,11.6061,11.5895,11.5978,166000.0
2010-09-29 13:20:00,13.98,14.01,13.98,14.01,139100.0,11.5895,11.6144,11.5895,11.6144,139100.0
2010-09-29 13:25:00,14.0,14.01,13.99,14.0,422800.0,11.6061,11.6144,11.5978,11.6061,422800.0
2010-09-29 13:30:00,13.99,14.01,13.98,13.99,110600.0,11.5978,11.6144,11.5895,11.5978,110600.0
2010-09-29 13:35:00,13.99,14.0,13.95,13.98,182600.0,11.5978,11.6061,11.5646,11.5895,182600.0
2010-09-29 13:40:00,13.97,13.98,13.94,13.96,171800.0,11.5812,11.5895,11.5563,11.5729,171800.0
2010-09-29 13:45:00,13.96,14.02,13.96,13.99,452700.0,11.5729,11.6226,11.5729,11.5978,452700.0
2010-09-29 13:50:00,13.99,14.0,13.98,13.99,28800.0,11.5978,11.6061,11.5895,11.5978,28800.0
2010-09-29 13:55:00,13.98,14.0,13.98,13.99,31900.0,11.5895,11.6061,11.5895,11.5978,31900.0
2010-09-29 14:00:00,13.99,14.01,13.99,14.0,278900.0,11.5978,11.6144,11.5978,11.6061,278900.0
2010-09-29 14:05:00,14.01,14.01,13.97,13.97,79400.0,11.6144,11.6144,11.5812,11.5812,79400.0
2010-09-29 14:10:00,13.97,13.99,13.97,13.99,235700.0,11.5812,11.5978,11.5812,11.5978,235700.0
2010-09-29 14:15:00,13.99,14.01,13.98,13.98,208900.0,11.5978,11.6144,11.5895,11.5895,208900.0
2010-09-29 14:20:00,13.99,13.99,13.96,13.96,78900.0,11.5978,11.5978,11.5729,11.5729,78900.0
2010-09-29 14:25:00,13.96,13.97,13.94,13.94,230400.0,11.5729,11.5812,11.5563,11.5563,230400.0
2010-09-29 14:30:00,13.95,14.0,13.94,13.99,145200.0,11.5646,11.6061,11.5563,11.5978,145200.0
2010-09-29 14:35:00,14.0,14.0,13.99,13.99,296800.0,11.6061,11.6061,11.5978,11.5978,296800.0
2010-09-29 14:40:00,14.0,14.01,13.99,14.0,288300.0,11.6061,11.6144,11.5978,11.6061,288300.0
2010-09-29 14:45:00,14.01,14.02,14.0,14.01,343200.0,11.6144,11.6226,11.6061,11.6144,343200.0
2010-09-29 14:50:00,14.01,14.01,14.0,14.0,38800.0,11.6144,11.6144,11.6061,11.6061,38800.0
2010-09-29 14:55:00,14.01,14.02,14.0,14.01,337000.0,11.6144,11.6226,11.6061,11.6144,337000.0
2010-09-29 15:00:00,14.01,14.02,13.99,14.01,407700.0,11.6144,11.6226,11.5978,11.6144,407700.0
2010-09-29 15:05:00,14.01,14.02,13.95,13.95,317200.0,11.6144,11.6226,11.5646,11.5646,317200.0
2010-09-29 15:10:00,13.95,13.96,13.92,13.93,284800.0,11.5646,11.5729,11.5397,11.548,284800.0
2010-09-29 15:15:00,13.93,13.93,13.89,13.91,199000.0,11.548,11.548,11.5149,11.5315,199000.0
2010-09-29 15:20:00,13.92,13.94,13.9,13.92,707600.0,11.5397,11.5563,11.5232,11.5397,707600.0
2010-09-29 15:25:00,13.92,13.92,13.89,13.9,263200.0,11.5397,11.5397,11.5149,11.5232,263200.0
2010-09-29 15:30:00,13.9,13.9,13.85,13.87,425300.0,11.5232,11.5232,11.4817,11.4983,425300.0
2010-09-29 15:35:00,13.87,13.92,13.87,13.91,2058900.0,11.4983,11.5397,11.4983,11.5315,2058900.0
2010-09-29 15:40:00,13.91,13.96,13.88,13.89,644600.0,11.5315,11.5729,11.5066,11.5149,644600.0
2010-09-29 15:45:00,13.89,13.95,13.88,13.95,350800.0,11.5149,11.5646,11.5066,11.5646,350800.0
2010-09-29 15:50:00,13.95,13.96,13.94,13.96,287700.0,11.5646,11.5729,11.5563,11.5729,287700.0
2010-09-29 15:55:00,13.95,13.98,13.95,13.96,744800.0,11.5646,11.5895,11.5646,11.5729,744800.0
2010-09-30 09:30:00,14.05,14.18,14.05,14.16,160300.0,11.6475,11.7553,11.6475,11.7387,160300.0
2010-09-30 09:35:00,14.15,14.15,14.07,14.13,108700.0,11.7304,11.7304,11.6641,11.7138,108700.0
2010-09-30 09:40:00,14.12,14.34,14.12,14.33,316800.0,11.7055,11.8879,11.7055,11.8796,316800.0
2010-09-30 09:45:00,14.33,14.4,14.33,14.37,351400.0,11.8796,11.9377,11.8796,11.9128,351400.0
2010-09-30 09:50:00,14.37,14.4,14.3,14.32,196200.0,11.9128,11.9377,11.8548,11.8713,196200.0
2010-09-30 09:55:00,14.32,14.34,14.22,14.23,154000.0,11.8713,11.8879,11.7884,11.7967,154000.0
2010-09-30 10:00:00,14.22,14.23,14.17,14.19,135100.0,11.7884,11.7967,11.747,11.7636,135100.0
2010-09-30 10:05:00,14.19,14.25,14.18,14.25,66500.0,11.7636,11.8133,11.7553,11.8133,66500.0
2010-09-30 10:10:00,14.25,14.26,14.21,14.24,95600.0,11.8133,11.8216,11.7802,11.805,95600.0
2010-09-30 10:15:00,14.24,14.3,14.23,14.26,71600.0,11.805,11.8548,11.7967,11.8216,71600.0
2010-09-30 10:20:00,14.27,14.27,14.2,14.2,41700.0,11.8299,11.8299,11.7719,11.7719,41700.0
2010-09-30 10:25:00,14.2,14.25,14.2,14.24,52200.0,11.7719,11.8133,11.7719,11.805,52200.0
2010-09-30 10:30:00,14.25,14.26,14.23,14.23,123100.0,11.8133,11.8216,11.7967,11.7967,123100.0
2010-09-30 10:35:00,14.24,14.24,14.2,14.2,40400.0,11.805,11.805,11.7719,11.7719,40400.0
2010-09-30 10:40:00,14.2,14.22,14.2,14.22,98300.0,11.7719,11.7884,11.7719,11.7884,98300.0
2010-09-30 10:45:00,14.22,14.22,14.16,14.18,66200.0,11.7884,11.7884,11.7387,11.7553,66200.0
2010-09-30 10:50:00,14.18,14.19,14.16,14.16,23200.0,11.7553,11.7636,11.7387,11.7387,23200.0
2010-09-30 10:55:00,14.16,14.16,14.11,14.12,39400.0,11.7387,11.7387,11.6973,11.7055,39400.0
2010-09-30 11:00:00,14.11,14.14,14.11,14.14,39100.0,11.6973,11.7221,11.6973,11.7221,39100.0
2010-09-30 11:05:00,14.14,14.15,14.1,14.1,37300.0,11.7221,11.7304,11.689,11.689,37300.0
2010-09-30 11:10:00,14.1,14.15,14.09,14.12,62500.0,11.689,11.7304,11.6807,11.7055,62500.0
2010-09-30 11:15:00,14.11,14.11,14.08,14.1,41200.0,11.6973,11.6973,11.6724,11.689,41200.0
2010-09-30 11:20:00,14.1,14.11,14.06,14.06,75800.0,11.689,11.6973,11.6558,11.6558,75800.0
2010-09-30 11:25:00,14.06,14.08,14.02,14.06,53000.0,11.6558,11.6724,11.6226,11.6558,53000.0
2010-09-30 11:30:00,14.06,14.1,14.05,14.06,47300.0,11.6558,11.689,11.6475,11.6558,47300.0
2010-09-30 11:35:00,14.06,14.06,14.01,14.05,73000.0,11.6558,11.6558,11.6144,11.6475,73000.0
2010-09-30 11:40:00,14.05,14.07,14.05,14.05,16600.0,11.6475,11.6641,11.6475,11.6475,16600.0
2010-09-30 11:45:00,14.05,14.07,14.04,14.07,59100.0,11.6475,11.6641,11.6392,11.6641,59100.0
2010-09-30 11:50:00,14.07,14.08,14.03,14.04,42700.0,11.6641,11.6724,11.6309,11.6392,42700.0
2010-09-30 11:55:00,14.04,14.05,14.01,14.03,30400.0,11.6392,11.6475,11.6144,11.6309,30400.0
2010-09-30 12:00:00,14.03,14.04,13.96,13.97,56100.0,11.6309,11.6392,11.5729,11.5812,56100.0
2010-09-30 12:05:00,13.96,13.99,13.96,13.98,48100.0,11.5729,11.5978,11.5729,11.5895,48100.0
2010-09-30 12:10:00,13.98,14.0,13.97,14.0,60200.0,11.5895,11.6061,11.5812,11.6061,60200.0
2010-09-30 12:15:00,14.0,14.02,14.0,14.02,49800.0,11.6061,11.6226,11.6061,11.6226,49800.0
2010-09-30 12:20:00,14.02,14.02,13.99,14.0,101500.0,11.6226,11.6226,11.5978,11.6061,101500.0
2010-09-30 12:25:00,14.0,14.0,13.99,14.0,8200.0,11.6061,11.6061,11.5978,11.6061,8200.0
2010-09-30 12:30:00,13.99,14.04,13.99,14.04,60200.0,11.5978,11.6392,11.5978,11.6392,60200.0
2010-09-30 12:35:00,14.04,14.06,14.04,14.05,34100.0,11.6392,11.6558,11.6392,11.6475,34100.0
2010-09-30 12:40:00,14.05,14.06,14.04,14.05,35700.0,11.6475,11.6558,11.6392,11.6475,35700.0
2010-09-30 12:45:00,14.05,14.06,14.03,14.03,36400.0,11.6475,11.6558,11.6309,11.6309,36400.0
2010-09-30 12:50:00,14.03,14.06,14.02,14.03,53100.0,11.6309,11.6558,11.6226,11.6309,53100.0
2010-09-30 12:55:00,14.04,14.05,14.03,14.04,16700.0,11.6392,11.6475,11.6309,11.6392,16700.0
2010-09-30 13:00:00,14.04,14.05,14.03,14.03,19700.0,11.6392,11.6475,11.6309,11.6309,19700.0
2010-09-30 13:05:00,14.04,14.06,14.02,14.02,63500.0,11.6392,11.6558,11.6226,11.6226,63500.0
2010-09-30 13:10:00,14.03,14.04,14.02,14.03,21600.0,11.6309,11.6392,11.6226,11.6309,21600.0
2010-09-30 13:15:00,14.03,14.04,14.01,14.03,37100.0,11.6309,11.6392,11.6144,11.6309,37100.0
2010-09-30 13:20:00,14.03,14.04,13.99,13.99,76400.0,11.6309,11.6392,11.5978,11.5978,76400.0
2010-09-30 13:25:00,14.0,14.01,14.0,14.0,29000.0,11.6061,11.6144,11.6061,11.6061,29000.0
2010-09-30 13:30:00,14.0,14.01,14.0,14.01,20600.0,11.6061,11.6144,11.6061,11.6144,20600.0
2010-09-30 13:35:00,14.01,14.01,13.99,13.99,83800.0,11.6144,11.6144,11.5978,11.5978,83800.0
2010-09-30 13:40:00,13.99,14.0,13.97,13.98,40700.0,11.5978,11.6061,11.5812,11.5895,40700.0
2010-09-30 13:45:00,13.97,13.98,13.97,13.97,27300.0,11.5812,11.5895,11.5812,11.5812,27300.0
2010-09-30 13:50:00,13.97,13.98,13.96,13.97,41300.0,11.5812,11.5895,11.5729,11.5812,41300.0
2010-09-30 13:55:00,13.97,13.98,13.96,13.97,70600.0,11.5812,11.5895,11.5729,11.5812,70600.0
2010-09-30 14:00:00,13.97,13.99,13.97,13.99,44500.0,11.5812,11.5978,11.5812,11.5978,44500.0
2010-09-30 14:05:00,13.98,13.99,13.97,13.97,49800.0,11.5895,11.5978,11.5812,11.5812,49800.0
2010-09-30 14:10:00,13.98,13.98,13.92,13.94,124200.0,11.5895,11.5895,11.5397,11.5563,124200.0
2010-09-30 14:15:00,13.93,13.93,13.91,13.93,73600.0,11.548,11.548,11.5315,11.548,73600.0
2010-09-30 14:20:00,13.93,13.96,13.93,13.95,80700.0,11.548,11.5729,11.548,11.5646,80700.0
2010-09-30 14:25:00,13.94,13.95,13.94,13.95,27500.0,11.5563,11.5646,11.5563,11.5646,27500.0
2010-09-30 14:30:00,13.95,13.97,13.94,13.97,127200.0,11.5646,11.5812,11.5563,11.5812,127200.0
2010-09-30 14:35:00,13.97,13.98,13.95,13.95,74400.0,11.5812,11.5895,11.5646,11.5646,74400.0
2010-09-30 14:40:00,13.96,13.97,13.95,13.96,25200.0,11.5729,11.5812,11.5646,11.5729,25200.0
2010-09-30 14:45:00,13.97,14.0,13.97,13.98,96000.0,11.5812,11.6061,11.5812,11.5895,96000.0
2010-09-30 14:50:00,13.99,13.99,13.97,13.98,32600.0,11.5978,11.5978,11.5812,11.5895,32600.0
2010-09-30 14:55:00,13.99,14.0,13.98,13.98,102300.0,11.5978,11.6061,11.5895,11.5895,102300.0
2010-09-30 15:00:00,13.98,13.99,13.96,13.97,42800.0,11.5895,11.5978,11.5729,11.5812,42800.0
2010-09-30 15:05:00,13.96,13.98,13.96,13.98,62000.0,11.5729,11.5895,11.5729,11.5895,62000.0
2010-09-30 15:10:00,13.98,13.98,13.93,13.94,91800.0,11.5895,11.5895,11.548,11.5563,91800.0
2010-09-30 15:15:00,13.93,13.93,13.91,13.92,73500.0,11.548,11.548,11.5315,11.5397,73500.0
2010-09-30 15:20:00,13.92,13.94,13.92,13.93,151200.0,11.5397,11.5563,11.5397,11.548,151200.0
2010-09-30 15:25:00,13.93,13.93,13.92,13.93,65200.0,11.548,11.548,11.5397,11.548,65200.0
2010-09-30 15:30:00,13.93,13.94,13.91,13.91,114400.0,11.548,11.5563,11.5315,11.5315,114400.0
2010-09-30 15:35:00,13.91,13.92,13.91,13.91,78600.0,11.5315,11.5397,11.5315,11.5315,78600.0
2010-09-30 15:40:00,13.91,13.91,13.89,13.89,132700.0,11.5315,11.5315,11.5149,11.5149,132700.0
2010-09-30 15:45:00,13.89,13.9,13.88,13.89,306200.0,11.5149,11.5232,11.5066,11.5149,306200.0
2010-09-30 15:50:00,13.89,13.91,13.89,13.9,153000.0,11.5149,11.5315,11.5149,11.5232,153000.0
2010-09-30 15:55:00,13.9,13.91,13.89,13.9,336000.0,11.5232,11.5315,11.5149,11.5232,336000.0
2010-10-01 09:30:00,14.02,14.17,14.01,14.12,135000.0,11.6226,11.747,11.6144,11.7055,135000.0
2010-10-01 09:35:00,14.13,14.13,14.05,14.05,70700.0,11.7138,11.7138,11.6475,11.6475,70700.0
2010-10-01 09:40:00,14.05,14.07,14.02,14.06,108600.0,11.6475,11.6641,11.6226,11.6558,108600.0
2010-10-01 09:45:00,14.07,14.09,14.04,14.07,73300.0,11.6641,11.6807,11.6392,11.6641,73300.0
2010-10-01 09:50:00,14.07,14.12,14.05,14.08,136200.0,11.6641,11.7055,11.6475,11.6724,136200.0
2010-10-01 09:55:00,14.08,14.13,14.04,14.07,128100.0,11.6724,11.7138,11.6392,11.6641,128100.0
2010-10-01 10:00:00,14.06,14.09,14.0,14.01,215800.0,11.6558,11.6807,11.6061,11.6144,215800.0
2010-10-01 10:05:00,14.01,14.06,13.99,14.04,104300.0,11.6144,11.6558,11.5978,11.6392,104300.0
2010-10-01 10:10:00,14.04,14.08,14.03,14.06,116100.0,11.6392,11.6724,11.6309,11.6558,116100.0
2010-10-01 10:15:00,14.06,14.09,14.06,14.06,114600.0,11.6558,11.6807,11.6558,11.6558,114600.0
2010-10-01 10:20:00,14.06,14.07,14.05,14.06,307400.0,11.6558,11.6641,11.6475,11.6558,307400.0
2010-10-01 10:25:00,14.05,14.06,13.99,13.99,99400.0,11.6475,11.6558,11.5978,11.5978,99400.0
2010-10-01 10:30:00,13.99,13.99,13.95,13.96,85500.0,11.5978,11.5978,11.5646,11.5729,85500.0
2010-10-01 10:35:00,13.96,13.97,13.94,13.97,96100.0,11.5729,11.5812,11.5563,11.5812,96100.0
2010-10-01 10:40:00,13.97,14.01,13.96,14.01,77500.0,11.5812,11.6144,11.5729,11.6144,77500.0
2010-10-01 10:45:00,14.01,14.05,14.0,14.05,108400.0,11.6144,11.6475,11.6061,11.6475,108400.0
2010-10-01 10:50:00,14.05,14.05,14.01,14.02,117400.0,11.6475,11.6475,11.6144,11.6226,117400.0
2010-10-01 10:55:00,14.02,14.03,13.99,14.01,44600.0,11.6226,11.6309,11.5978,11.6144,44600.0
2010-10-01 11:00:00,14.01,14.01,13.96,13.96,41300.0,11.6144,11.6144,11.5729,11.5729,41300.0
2010-10-01 11:05:00,13.97,13.99,13.94,13.98,57200.0,11.5812,11.5978,11.5563,11.5895,57200.0
2010-10-01 11:10:00,13.98,13.98,13.95,13.96,73000.0,11.5895,11.5895,11.5646,11.5729,73000.0
2010-10-01 11:15:00,13.97,13.99,13.95,13.97,52300.0,11.5812,11.5978,11.5646,11.5812,52300.0
2010-10-01 11:20:00,13.97,13.99,13.97,13.98,67400.0,11.5812,11.5978,11.5812,11.5895,67400.0
2010-10-01 11:25:00,13.98,13.98,13.92,13.93,99400.0,11.5895,11.5895,11.5397,11.548,99400.0
2010-10-01 11:30:00,13.93,13.93,13.89,13.9,96600.0,11.548,11.548,11.5149,11.5232,96600.0
2010-10-01 11:35:00,13.9,13.95,13.89,13.93,60100.0,11.5232,11.5646,11.5149,11.548,60100.0
2010-10-01 11:40:00,13.94,14.01,13.94,14.0,161000.0,11.5563,11.6144,11.5563,11.6061,161000.0
2010-10-01 11:45:00,14.0,14.02,14.0,14.0,43700.0,11.6061,11.6226,11.6061,11.6061,43700.0
2010-10-01 11:50:00,14.0,14.01,14.0,14.0,64000.0,11.6061,11.6144,11.6061,11.6061,64000.0
2010-10-01 11:55:00,14.01,14.03,14.0,14.03,46700.0,11.6144,11.6309,11.6061,11.6309,46700.0
2010-10-01 12:00:00,14.03,14.05,14.02,14.03,85000.0,11.6309,11.6475,11.6226,11.6309,85000.0
2010-10-01 12:05:00,14.04,14.05,14.03,14.05,31100.0,11.6392,11.6475,11.6309,11.6475,31100.0
2010-10-01 12:10:00,14.05,14.05,14.04,14.04,8100.0,11.6475,11.6475,11.6392,11.6392,8100.0
2010-10-01 12:15:00,14.05,14.05,14.02,14.02,36400.0,11.6475,11.6475,11.6226,11.6226,36400.0
2010-10-01 12:20:00,14.02,14.03,14.01,14.01,12000.0,11.6226,11.6309,11.6144,11.6144,12000.0
2010-10-01 12:25:00,14.01,14.02,14.0,14.02,48500.0,11.6144,11.6226,11.6061,11.6226,48500.0
2010-10-01 12:30:00,14.02,14.02,13.99,14.0,36700.0,11.6226,11.6226,11.5978,11.6061,36700.0
2010-10-01 12:35:00,14.01,14.02,14.0,14.02,32100.0,11.6144,11.6226,11.6061,11.6226,32100.0
2010-10-01 12:40:00,14.01,14.03,14.0,14.03,49900.0,11.6144,11.6309,11.6061,11.6309,49900.0
2010-10-01 12:45:00,14.02,14.03,14.0,14.01,23800.0,11.6226,11.6309,11.6061,11.6144,23800.0
2010-10-01 12:50:00,14.01,14.02,14.0,14.02,31100.0,11.6144,11.6226,11.6061,11.6226,31100.0
2010-10-01 12:55:00,14.02,14.03,14.0,14.03,70400.0,11.6226,11.6309,11.6061,11.6309,70400.0
2010-10-01 13:00:00,14.03,14.03,14.02,14.03,7700.0,11.6309,11.6309,11.6226,11.6309,7700.0
2010-10-01 13:05:00,14.03,14.06,14.02,14.05,63500.0,11.6309,11.6558,11.6226,11.6475,63500.0
2010-10-01 13:10:00,14.06,14.11,14.06,14.11,77600.0,11.6558,11.6973,11.6558,11.6973,77600.0
2010-10-01 13:15:00,14.11,14.13,14.1,14.12,87400.0,11.6973,11.7138,11.689,11.7055,87400.0
2010-10-01 13:20:00,14.13,14.14,14.13,14.14,66200.0,11.7138,11.7221,11.7138,11.7221,66200.0
2010-10-01 13:25:00,14.13,14.14,14.1,14.1,62500.0,11.7138,11.7221,11.689,11.689,62500.0
2010-10-01 13:30:00,14.1,14.11,14.07,14.07,25000.0,11.689,11.6973,11.6641,11.6641,25000.0
2010-10-01 13:35:00,14.07,14.08,14.06,14.06,41600.0,11.6641,11.6724,11.6558,11.6558,41600.0
2010-10-01 13:40:00,14.06,14.06,14.05,14.05,22200.0,11.6558,11.6558,11.6475,11.6475,22200.0
2010-10-01 13:45:00,14.05,14.07,14.05,14.07,45200.0,11.6475,11.6641,11.6475,11.6641,45200.0
2010-10-01 13:50:00,14.07,14.07,14.05,14.07,108400.0,11.6641,11.6641,11.6475,11.6641,108400.0
2010-10-01 13:55:00,14.06,14.1,14.06,14.09,78000.0,11.6558,11.689,11.6558,11.6807,78000.0
2010-10-01 14:00:00,14.1,14.12,14.09,14.11,58300.0,11.689,11.7055,11.6807,11.6973,58300.0
2010-10-01 14:05:00,14.1,14.11,14.1,14.11,46000.0,11.689,11.6973,11.689,11.6973,46000.0
2010-10-01 14:10:00,14.11,14.14,14.11,14.14,26200.0,11.6973,11.7221,11.6973,11.7221,26200.0
2010-10-01 14:15:00,14.13,14.14,14.11,14.11,52400.0,11.7138,11.7221,11.6973,11.6973,52400.0
2010-10-01 14:20:00,14.11,14.12,14.09,14.09,55100.0,11.6973,11.7055,11.6807,11.6807,55100.0
2010-10-01 14:25:00,14.1,14.1,14.08,14.09,57500.0,11.689,11.689,11.6724,11.6807,57500.0
2010-10-01 14:30:00,14.09,14.09,14.08,14.09,5100.0,11.6807,11.6807,11.6724,11.6807,5100.0
2010-10-01 14:35:00,14.09,14.12,14.08,14.11,86900.0,11.6807,11.7055,11.6724,11.6973,86900.0
2010-10-01 14:40:00,14.1,14.1,14.08,14.09,45000.0,11.689,11.689,11.6724,11.6807,45000.0
2010-10-01 14:45:00,14.08,14.1,14.08,14.1,65300.0,11.6724,11.689,11.6724,11.689,65300.0
2010-10-01 14:50:00,14.1,14.12,14.09,14.12,74500.0,11.689,11.7055,11.6807,11.7055,74500.0
2010-10-01 14:55:00,14.12,14.13,14.11,14.13,27900.0,11.7055,11.7138,11.6973,11.7138,27900.0
2010-10-01 15:00:00,14.13,14.13,14.12,14.13,88400.0,11.7138,11.7138,11.7055,11.7138,88400.0
2010-10-01 15:05:00,14.13,14.13,14.12,14.13,59100.0,11.7138,11.7138,11.7055,11.7138,59100.0
2010-10-01 15:10:00,14.13,14.15,14.12,14.15,208100.0,11.7138,11.7304,11.7055,11.7304,208100.0
2010-10-01 15:15:00,14.14,14.15,14.14,14.14,106100.0,11.7221,11.7304,11.7221,11.7221,106100.0
2010-10-01 15:20:00,14.14,14.15,14.11,14.12,73400.0,11.7221,11.7304,11.6973,11.7055,73400.0
2010-10-01 15:25:00,14.11,14.12,14.08,14.08,77500.0,11.6973,11.7055,11.6724,11.6724,77500.0
2010-10-01 15:30:00,14.08,14.09,14.06,14.09,132600.0,11.6724,11.6807,11.6558,11.6807,132600.0
2010-10-01 15:35:00,14.09,14.11,14.09,14.1,123900.0,11.6807,11.6973,11.6807,11.689,123900.0
2010-10-01 15:40:00,14.11,14.11,14.1,14.11,78900.0,11.6973,11.6973,11.689,11.6973,78900.0
2010-10-01 15:45:00,14.11,14.14,14.11,14.12,310100.0,11.6973,11.7221,11.6973,11.7055,310100.0
2010-10-01 15:50:00,14.12,14.13,14.12,14.12,130600.0,11.7055,11.7138,11.7055,11.7055,130600.0
2010-10-01 15:55:00,14.12,14.15,14.11,14.12,796200.0,11.7055,11.7304,11.6973,11.7055,796200.0
2010-10-04 09:30:00,14.1,14.1,14.05,14.09,51800.0,11.689,11.689,11.6475,11.6807,51800.0
2010-10-04 09:35:00,14.09,14.13,14.06,14.13,78100.0,11.6807,11.7138,11.6558,11.7138,78100.0
2010-10-04 09:40:00,14.12,14.16,14.11,14.15,105200.0,11.7055,11.7387,11.6973,11.7304,105200.0
2010-10-04 09:45:00,14.16,14.16,14.11,14.12,59200.0,11.7387,11.7387,11.6973,11.7055,59200.0
2010-10-04 09:50:00,14.12,14.12,14.05,14.06,72700.0,11.7055,11.7055,11.6475,11.6558,72700.0
2010-10-04 09:55:00,14.06,14.06,14.03,14.04,37700.0,11.6558,11.6558,11.6309,11.6392,37700.0
2010-10-04 10:00:00,14.03,14.06,13.97,14.0,131800.0,11.6309,11.6558,11.5812,11.6061,131800.0
2010-10-04 10:05:00,14.0,14.05,13.99,14.03,94900.0,11.6061,11.6475,11.5978,11.6309,94900.0
2010-10-04 10:10:00,14.02,14.05,14.02,14.03,94000.0,11.6226,11.6475,11.6226,11.6309,94000.0
2010-10-04 10:15:00,14.03,14.05,14.03,14.05,62800.0,11.6309,11.6475,11.6309,11.6475,62800.0
2010-10-04 10:20:00,14.05,14.08,14.04,14.07,53900.0,11.6475,11.6724,11.6392,11.6641,53900.0
2010-10-04 10:25:00,14.07,14.09,14.07,14.09,25500.0,11.6641,11.6807,11.6641,11.6807,25500.0
2010-10-04 10:30:00,14.08,14.09,14.07,14.07,89400.0,11.6724,11.6807,11.6641,11.6641,89400.0
2010-10-04 10:35:00,14.07,14.07,14.0,14.03,86200.0,11.6641,11.6641,11.6061,11.6309,86200.0
2010-10-04 10:40:00,14.03,14.04,14.03,14.03,29900.0,11.6309,11.6392,11.6309,11.6309,29900.0
2010-10-04 10:45:00,14.04,14.06,14.01,14.02,91000.0,11.6392,11.6558,11.6144,11.6226,91000.0
2010-10-04 10:50:00,14.02,14.04,14.0,14.02,42200.0,11.6226,11.6392,11.6061,11.6226,42200.0
2010-10-04 10:55:00,14.02,14.02,14.0,14.01,35900.0,11.6226,11.6226,11.6061,11.6144,35900.0
2010-10-04 11:00:00,14.02,14.03,14.01,14.02,64100.0,11.6226,11.6309,11.6144,11.6226,64100.0
2010-10-04 11:05:00,14.02,14.02,13.98,13.99,60400.0,11.6226,11.6226,11.5895,11.5978,60400.0
2010-10-04 11:10:00,13.99,14.0,13.98,13.99,70500.0,11.5978,11.6061,11.5895,11.5978,70500.0
2010-10-04 11:15:00,13.99,14.01,13.98,14.0,73900.0,11.5978,11.6144,11.5895,11.6061,73900.0
2010-10-04 11:20:00,14.0,14.0,13.96,13.96,63600.0,11.6061,11.6061,11.5729,11.5729,63600.0
2010-10-04 11:25:00,13.97,13.98,13.96,13.97,49900.0,11.5812,11.5895,11.5729,11.5812,49900.0
2010-10-04 11:30:00,13.97,13.97,13.95,13.96,79900.0,11.5812,11.5812,11.5646,11.5729,79900.0
2010-10-04 11:35:00,13.97,13.99,13.96,13.98,50500.0,11.5812,11.5978,11.5729,11.5895,50500.0
2010-10-04 11:40:00,13.98,13.98,13.96,13.97,22200.0,11.5895,11.5895,11.5729,11.5812,22200.0
2010-10-04 11:45:00,13.97,13.97,13.96,13.97,16800.0,11.5812,11.5812,11.5729,11.5812,16800.0
2010-10-04 11:50:00,13.97,13.97,13.95,13.96,56700.0,11.5812,11.5812,11.5646,11.5729,56700.0
2010-10-04 11:55:00,13.97,13.97,13.87,13.87,100600.0,11.5812,11.5812,11.4983,11.4983,100600.0
2010-10-04 12:00:00,13.87,13.88,13.85,13.86,89800.0,11.4983,11.5066,11.4817,11.49,89800.0
2010-10-04 12:05:00,13.87,13.87,13.85,13.85,20200.0,11.4983,11.4983,11.4817,11.4817,20200.0
2010-10-04 12:10:00,13.85,13.89,13.85,13.88,101000.0,11.4817,11.5149,11.4817,11.5066,101000.0
2010-10-04 12:15:00,13.87,13.92,13.87,13.92,39700.0,11.4983,11.5397,11.4983,11.5397,39700.0
2010-10-04 12:20:00,13.92,13.92,13.91,13.92,16400.0,11.5397,11.5397,11.5315,11.5397,16400.0
2010-10-04 12:25:00,13.92,13.94,13.91,13.93,72600.0,11.5397,11.5563,11.5315,11.548,72600.0
2010-10-04 12:30:00,13.93,13.94,13.92,13.92,11800.0,11.548,11.5563,11.5397,11.5397,11800.0
2010-10-04 12:35:00,13.93,13.94,13.89,13.89,30700.0,11.548,11.5563,11.5149,11.5149,30700.0
2010-10-04 12:40:00,13.89,13.92,13.89,13.92,20000.0,11.5149,11.5397,11.5149,11.5397,20000.0
2010-10-04 12:45:00,13.91,13.95,13.91,13.94,66900.0,11.5315,11.5646,11.5315,11.5563,66900.0
2010-10-04 12:50:00,13.95,13.97,13.94,13.96,64100.0,11.5646,11.5812,11.5563,11.5729,64100.0
2010-10-04 12:55:00,13.96,13.96,13.95,13.95,40600.0,11.5729,11.5729,11.5646,11.5646,40600.0
2010-10-04 13:00:00,13.96,13.97,13.94,13.96,84100.0,11.5729,11.5812,11.5563,11.5729,84100.0
2010-10-04 13:05:00,13.96,13.98,13.96,13.98,29800.0,11.5729,11.5895,11.5729,11.5895,29800.0
2010-10-04 13:10:00,13.98,13.99,13.97,13.98,80000.0,11.5895,11.5978,11.5812,11.5895,80000.0
2010-10-04 13:15:00,13.98,14.01,13.98,14.01,114100.0,11.5895,11.6144,11.5895,11.6144,114100.0
2010-10-04 13:20:00,14.0,14.01,14.0,14.01,85400.0,11.6061,11.6144,11.6061,11.6144,85400.0
2010-10-04 13:25:00,14.01,14.01,14.0,14.0,43900.0,11.6144,11.6144,11.6061,11.6061,43900.0
2010-10-04 13:30:00,14.01,14.01,13.92,13.93,144700.0,11.6144,11.6144,11.5397,11.548,144700.0
2010-10-04 13:35:00,13.93,13.94,13.93,13.94,48500.0,11.548,11.5563,11.548,11.5563,48500.0
2010-10-04 13:40:00,13.93,13.97,13.93,13.96,37800.0,11.548,11.5812,11.548,11.5729,37800.0
2010-10-04 13:45:00,13.96,13.97,13.95,13.97,46700.0,11.5729,11.5812,11.5646,11.5812,46700.0
2010-10-04 13:50:00,13.97,13.97,13.95,13.95,31000.0,11.5812,11.5812,11.5646,11.5646,31000.0
2010-10-04 13:55:00,13.95,13.97,13.95,13.97,47700.0,11.5646,11.5812,11.5646,11.5812,47700.0
2010-10-04 14:00:00,13.97,13.98,13.95,13.95,45000.0,11.5812,11.5895,11.5646,11.5646,45000.0
2010-10-04 14:05:00,13.96,13.97,13.95,13.96,50300.0,11.5729,11.5812,11.5646,11.5729,50300.0
2010-10-04 14:10:00,13.96,13.96,13.94,13.94,32400.0,11.5729,11.5729,11.5563,11.5563,32400.0
2010-10-04 14:15:00,13.94,13.94,13.91,13.92,43300.0,11.5563,11.5563,11.5315,11.5397,43300.0
2010-10-04 14:20:00,13.91,13.94,13.9,13.94,34900.0,11.5315,11.5563,11.5232,11.5563,34900.0
2010-10-04 14:25:00,13.94,13.95,13.9,13.95,34300.0,11.5563,11.5646,11.5232,11.5646,34300.0
2010-10-04 14:30:00,13.94,13.95,13.92,13.95,64000.0,11.5563,11.5646,11.5397,11.5646,64000.0
2010-10-04 14:35:00,13.95,13.97,13.93,13.97,29700.0,11.5646,11.5812,11.548,11.5812,29700.0
2010-10-04 14:40:00,13.97,13.97,13.96,13.96,10300.0,11.5812,11.5812,11.5729,11.5729,10300.0
2010-10-04 14:45:00,13.97,13.98,13.97,13.98,24900.0,11.5812,11.5895,11.5812,11.5895,24900.0
2010-10-04 14:50:00,13.98,13.98,13.97,13.97,14000.0,11.5895,11.5895,11.5812,11.5812,14000.0
2010-10-04 14:55:00,13.98,13.98,13.97,13.97,54300.0,11.5895,11.5895,11.5812,11.5812,54300.0
2010-10-04 15:00:00,13.97,14.01,13.97,14.0,91900.0,11.5812,11.6144,11.5812,11.6061,91900.0
2010-10-04 15:05:00,13.99,14.0,13.98,14.0,159800.0,11.5978,11.6061,11.5895,11.6061,159800.0
2010-10-04 15:10:00,14.0,14.0,13.96,13.96,97900.0,11.6061,11.6061,11.5729,11.5729,97900.0
2010-10-04 15:15:00,13.96,13.98,13.96,13.97,151500.0,11.5729,11.5895,11.5729,11.5812,151500.0
2010-10-04 15:20:00,13.97,14.0,13.94,13.99,369600.0,11.5812,11.6061,11.5563,11.5978,369600.0
2010-10-04 15:25:00,13.98,14.01,13.98,14.0,206700.0,11.5895,11.6144,11.5895,11.6061,206700.0
2010-10-04 15:30:00,14.0,14.02,13.98,13.98,236600.0,11.6061,11.6226,11.5895,11.5895,236600.0
2010-10-04 15:35:00,13.99,13.99,13.96,13.97,138100.0,11.5978,11.5978,11.5729,11.5812,138100.0
2010-10-04 15:40:00,13.97,14.0,13.97,13.99,150300.0,11.5812,11.6061,11.5812,11.5978,150300.0
2010-10-04 15:45:00,13.99,14.01,13.98,13.98,536000.0,11.5978,11.6144,11.5895,11.5895,536000.0
2010-10-04 15:50:00,13.98,14.01,13.97,14.0,367300.0,11.5895,11.6144,11.5812,11.6061,367300.0
2010-10-04 15:55:00,14.0,14.03,14.0,14.03,656900.0,11.6061,11.6309,11.6061,11.6309,656900.0
2010-10-05 09:30:00,14.18,14.25,14.1,14.24,179100.0,11.7553,11.8133,11.689,11.805,179100.0
2010-10-05 09:35:00,14.23,14.25,14.08,14.1,228300.0,11.7967,11.8133,11.6724,11.689,228300.0
2010-10-05 09:40:00,14.1,14.15,14.08,14.12,127000.0,11.689,11.7304,11.6724,11.7055,127000.0
2010-10-05 09:45:00,14.13,14.19,14.13,14.18,127100.0,11.7138,11.7636,11.7138,11.7553,127100.0
2010-10-05 09:50:00,14.18,14.19,14.13,14.14,177400.0,11.7553,11.7636,11.7138,11.7221,177400.0
2010-10-05 09:55:00,14.14,14.21,14.14,14.21,281900.0,11.7221,11.7802,11.7221,11.7802,281900.0
2010-10-05 10:00:00,14.2,14.25,14.17,14.2,391300.0,11.7719,11.8133,11.747,11.7719,391300.0
2010-10-05 10:05:00,14.2,14.2,14.15,14.17,88000.0,11.7719,11.7719,11.7304,11.747,88000.0
2010-10-05 10:10:00,14.16,14.2,14.16,14.16,85700.0,11.7387,11.7719,11.7387,11.7387,85700.0
2010-10-05 10:15:00,14.17,14.19,14.15,14.16,57700.0,11.747,11.7636,11.7304,11.7387,57700.0
2010-10-05 10:20:00,14.15,14.17,14.13,14.17,104900.0,11.7304,11.747,11.7138,11.747,104900.0
2010-10-05 10:25:00,14.16,14.2,14.15,14.16,114900.0,11.7387,11.7719,11.7304,11.7387,114900.0
2010-10-05 10:30:00,14.16,14.19,14.14,14.19,556000.0,11.7387,11.7636,11.7221,11.7636,556000.0
2010-10-05 10:35:00,14.19,14.24,14.17,14.22,323800.0,11.7636,11.805,11.747,11.7884,323800.0
2010-10-05 10:40:00,14.23,14.25,14.21,14.22,314800.0,11.7967,11.8133,11.7802,11.7884,314800.0
2010-10-05 10:45:00,14.22,14.24,14.21,14.23,139900.0,11.7884,11.805,11.7802,11.7967,139900.0
2010-10-05 10:50:00,14.23,14.28,14.22,14.27,542600.0,11.7967,11.8382,11.7884,11.8299,542600.0
2010-10-05 10:55:00,14.27,14.3,14.25,14.28,336700.0,11.8299,11.8548,11.8133,11.8382,336700.0
2010-10-05 11:00:00,14.28,14.31,14.22,14.23,250200.0,11.8382,11.8631,11.7884,11.7967,250200.0
2010-10-05 11:05:00,14.22,14.26,14.21,14.22,444500.0,11.7884,11.8216,11.7802,11.7884,444500.0
2010-10-05 11:10:00,14.23,14.24,14.19,14.23,178700.0,11.7967,11.805,11.7636,11.7967,178700.0
2010-10-05 11:15:00,14.24,14.25,14.23,14.25,27100.0,11.805,11.8133,11.7967,11.8133,27100.0
2010-10-05 11:20:00,14.24,14.24,14.2,14.23,292400.0,11.805,11.805,11.7719,11.7967,292400.0
2010-10-05 11:25:00,14.22,14.23,14.22,14.22,36800.0,11.7884,11.7967,11.7884,11.7884,36800.0
2010-10-05 11:30:00,14.23,14.28,14.22,14.28,96800.0,11.7967,11.8382,11.7884,11.8382,96800.0
2010-10-05 11:35:00,14.28,14.36,14.27,14.35,282600.0,11.8382,11.9045,11.8299,11.8962,282600.0
2010-10-05 11:40:00,14.35,14.39,14.33,14.34,124800.0,11.8962,11.9294,11.8796,11.8879,124800.0
2010-10-05 11:45:00,14.34,14.35,14.31,14.32,37400.0,11.8879,11.8962,11.8631,11.8713,37400.0
2010-10-05 11:50:00,14.31,14.33,14.3,14.33,158200.0,11.8631,11.8796,11.8548,11.8796,158200.0
2010-10-05 11:55:00,14.32,14.37,14.32,14.35,176900.0,11.8713,11.9128,11.8713,11.8962,176900.0
2010-10-05 12:00:00,14.34,14.36,14.34,14.35,74600.0,11.8879,11.9045,11.8879,11.8962,74600.0
2010-10-05 12:05:00,14.35,14.37,14.35,14.37,112000.0,11.8962,11.9128,11.8962,11.9128,112000.0
2010-10-05 12:10:00,14.36,14.4,14.36,14.38,193900.0,11.9045,11.9377,11.9045,11.9211,193900.0
2010-10-05 12:15:00,14.38,14.42,14.37,14.41,237300.0,11.9211,11.9542,11.9128,11.946,237300.0
2010-10-05 12:20:00,14.41,14.47,14.39,14.45,436800.0,11.946,11.9957,11.9294,11.9791,436800.0
2010-10-05 12:25:00,14.45,14.5,14.45,14.47,222500.0,11.9791,12.0206,11.9791,11.9957,222500.0
2010-10-05 12:30:00,14.47,14.48,14.44,14.46,138200.0,11.9957,12.004,11.9708,11.9874,138200.0
2010-10-05 12:35:00,14.47,14.48,14.44,14.46,208200.0,11.9957,12.004,11.9708,11.9874,208200.0
2010-10-05 12:40:00,14.46,14.5,14.46,14.5,507300.0,11.9874,12.0206,11.9874,12.0206,507300.0
2010-10-05 12:45:00,14.49,14.5,14.44,14.44,446600.0,12.0123,12.0206,11.9708,11.9708,446600.0
2010-10-05 12:50:00,14.44,14.51,14.42,14.47,234300.0,11.9708,12.0289,11.9542,11.9957,234300.0
2010-10-05 12:55:00,14.48,14.49,14.47,14.48,52100.0,12.004,12.0123,11.9957,12.004,52100.0
2010-10-05 13:00:00,14.49,14.51,14.47,14.51,416700.0,12.0123,12.0289,11.9957,12.0289,416700.0
2010-10-05 13:05:00,14.5,14.53,14.5,14.51,141600.0,12.0206,12.0454,12.0206,12.0289,141600.0
2010-10-05 13:10:00,14.5,14.51,14.5,14.5,64200.0,12.0206,12.0289,12.0206,12.0206,64200.0
2010-10-05 13:15:00,14.5,14.51,14.49,14.49,91500.0,12.0206,12.0289,12.0123,12.0123,91500.0
2010-10-05 13:20:00,14.49,14.5,14.47,14.47,69400.0,12.0123,12.0206,11.9957,11.9957,69400.0
2010-10-05 13:25:00,14.47,14.49,14.46,14.48,42300.0,11.9957,12.0123,11.9874,12.004,42300.0
2010-10-05 13:30:00,14.48,14.48,14.44,14.45,80200.0,12.004,12.004,11.9708,11.9791,80200.0
2010-10-05 13:35:00,14.46,14.49,14.44,14.48,120200.0,11.9874,12.0123,11.9708,12.004,120200.0
2010-10-05 13:40:00,14.48,14.49,14.48,14.48,90600.0,12.004,12.0123,12.004,12.004,90600.0
2010-10-05 13:45:00,14.48,14.51,14.44,14.45,215100.0,12.004,12.0289,11.9708,11.9791,215100.0
2010-10-05 13:50:00,14.45,14.45,14.44,14.44,22500.0,11.9791,11.9791,11.9708,11.9708,22500.0
2010-10-05 13:55:00,14.44,14.45,14.44,14.44,56900.0,11.9708,11.9791,11.9708,11.9708,56900.0
2010-10-05 14:00:00,14.45,14.45,14.42,14.43,84800.0,11.9791,11.9791,11.9542,11.9625,84800.0
2010-10-05 14:05:00,14.43,14.45,14.43,14.44,103500.0,11.9625,11.9791,11.9625,11.9708,103500.0
2010-10-05 14:10:00,14.44,14.45,14.44,14.44,142100.0,11.9708,11.9791,11.9708,11.9708,142100.0
2010-10-05 14:15:00,14.45,14.46,14.41,14.42,330100.0,11.9791,11.9874,11.946,11.9542,330100.0
2010-10-05 14:20:00,14.41,14.42,14.39,14.39,51200.0,11.946,11.9542,11.9294,11.9294,51200.0
2010-10-05 14:25:00,14.39,14.4,14.37,14.37,184600.0,11.9294,11.9377,11.9128,11.9128,184600.0
2010-10-05 14:30:00,14.38,14.42,14.35,14.36,522300.0,11.9211,11.9542,11.8962,11.9045,522300.0
2010-10-05 14:35:00,14.35,14.39,14.34,14.37,192200.0,11.8962,11.9294,11.8879,11.9128,192200.0
2010-10-05 14:40:00,14.37,14.38,14.35,14.36,98200.0,11.9128,11.9211,11.8962,11.9045,98200.0
2010-10-05 14:45:00,14.36,14.37,14.32,14.33,113800.0,11.9045,11.9128,11.8713,11.8796,113800.0
2010-10-05 14:50:00,14.33,14.33,14.32,14.33,18600.0,11.8796,11.8796,11.8713,11.8796,18600.0
2010-10-05 14:55:00,14.32,14.36,14.32,14.36,52800.0,11.8713,11.9045,11.8713,11.9045,52800.0
2010-10-05 15:00:00,14.36,14.37,14.35,14.36,132800.0,11.9045,11.9128,11.8962,11.9045,132800.0
2010-10-05 15:05:00,14.36,14.37,14.35,14.36,54900.0,11.9045,11.9128,11.8962,11.9045,54900.0
2010-10-05 15:10:00,14.36,14.38,14.35,14.38,157800.0,11.9045,11.9211,11.8962,11.9211,157800.0
2010-10-05 15:15:00,14.38,14.38,14.36,14.37,101400.0,11.9211,11.9211,11.9045,11.9128,101400.0
2010-10-05 15:20:00,14.38,14.4,14.37,14.39,58700.0,11.9211,11.9377,11.9128,11.9294,58700.0
2010-10-05 15:25:00,14.39,14.4,14.38,14.38,74500.0,11.9294,11.9377,11.9211,11.9211,74500.0
2010-10-05 15:30:00,14.38,14.39,14.37,14.39,115000.0,11.9211,11.9294,11.9128,11.9294,115000.0
2010-10-05 15:35:00,14.39,14.39,14.38,14.38,71900.0,11.9294,11.9294,11.9211,11.9211,71900.0
2010-10-05 15:40:00,14.38,14.42,14.38,14.42,145800.0,11.9211,11.9542,11.9211,11.9542,145800.0
2010-10-05 15:45:00,14.42,14.44,14.4,14.41,360400.0,11.9542,11.9708,11.9377,11.946,360400.0
2010-10-05 15:50:00,14.4,14.41,14.39,14.4,250500.0,11.9377,11.946,11.9294,11.9377,250500.0
2010-10-05 15:55:00,14.39,14.4,14.35,14.36,505300.0,11.9294,11.9377,11.8962,11.9045,505300.0
2010-10-06 09:30:00,14.31,14.36,14.3,14.33,79900.0,11.8631,11.9045,11.8548,11.8796,79900.0
2010-10-06 09:35:00,14.34,14.34,14.3,14.31,106400.0,11.8879,11.8879,11.8548,11.8631,106400.0
2010-10-06 09:40:00,14.31,14.32,14.28,14.3,91300.0,11.8631,11.8713,11.8382,11.8548,91300.0
2010-10-06 09:45:00,14.29,14.3,14.27,14.29,59500.0,11.8465,11.8548,11.8299,11.8465,59500.0
2010-10-06 09:50:00,14.3,14.3,14.24,14.24,278000.0,11.8548,11.8548,11.805,11.805,278000.0
2010-10-06 09:55:00,14.24,14.25,14.18,14.2,174900.0,11.805,11.8133,11.7553,11.7719,174900.0
2010-10-06 10:00:00,14.19,14.27,14.19,14.24,724900.0,11.7636,11.8299,11.7636,11.805,724900.0
2010-10-06 10:05:00,14.24,14.25,14.21,14.21,465800.0,11.805,11.8133,11.7802,11.7802,465800.0
2010-10-06 10:10:00,14.21,14.22,14.15,14.16,376800.0,11.7802,11.7884,11.7304,11.7387,376800.0
2010-10-06 10:15:00,14.16,14.18,14.15,14.15,137600.0,11.7387,11.7553,11.7304,11.7304,137600.0
2010-10-06 10:20:00,14.15,14.16,14.1,14.1,370700.0,11.7304,11.7387,11.689,11.689,370700.0
2010-10-06 10:25:00,14.1,14.14,14.1,14.14,71800.0,11.689,11.7221,11.689,11.7221,71800.0
2010-10-06 10:30:00,14.14,14.16,14.13,14.14,273500.0,11.7221,11.7387,11.7138,11.7221,273500.0
2010-10-06 10:35:00,14.14,14.14,14.09,14.11,346000.0,11.7221,11.7221,11.6807,11.6973,346000.0
2010-10-06 10:40:00,14.1,14.16,14.09,14.15,175200.0,11.689,11.7387,11.6807,11.7304,175200.0
2010-10-06 10:45:00,14.15,14.18,14.14,14.16,127700.0,11.7304,11.7553,11.7221,11.7387,127700.0
2010-10-06 10:50:00,14.16,14.16,14.12,14.13,193600.0,11.7387,11.7387,11.7055,11.7138,193600.0
2010-10-06 10:55:00,14.13,14.16,14.12,14.16,180900.0,11.7138,11.7387,11.7055,11.7387,180900.0
2010-10-06 11:00:00,14.16,14.19,14.16,14.18,154100.0,11.7387,11.7636,11.7387,11.7553,154100.0
2010-10-06 11:05:00,14.18,14.22,14.15,14.22,166300.0,11.7553,11.7884,11.7304,11.7884,166300.0
2010-10-06 11:10:00,14.21,14.24,14.19,14.19,140000.0,11.7802,11.805,11.7636,11.7636,140000.0
2010-10-06 11:15:00,14.19,14.24,14.17,14.18,222600.0,11.7636,11.805,11.747,11.7553,222600.0
2010-10-06 11:20:00,14.18,14.24,14.18,14.23,87100.0,11.7553,11.805,11.7553,11.7967,87100.0
2010-10-06 11:25:00,14.23,14.26,14.23,14.25,164400.0,11.7967,11.8216,11.7967,11.8133,164400.0
2010-10-06 11:30:00,14.26,14.28,14.25,14.26,122200.0,11.8216,11.8382,11.8133,11.8216,122200.0
2010-10-06 11:35:00,14.27,14.27,14.24,14.26,47900.0,11.8299,11.8299,11.805,11.8216,47900.0
2010-10-06 11:40:00,14.26,14.26,14.24,14.24,46500.0,11.8216,11.8216,11.805,11.805,46500.0
2010-10-06 11:45:00,14.25,14.25,14.23,14.23,30000.0,11.8133,11.8133,11.7967,11.7967,30000.0
2010-10-06 11:50:00,14.23,14.24,14.22,14.24,44100.0,11.7967,11.805,11.7884,11.805,44100.0
2010-10-06 11:55:00,14.24,14.25,14.22,14.23,48000.0,11.805,11.8133,11.7884,11.7967,48000.0
2010-10-06 12:00:00,14.22,14.25,14.22,14.25,35500.0,11.7884,11.8133,11.7884,11.8133,35500.0
2010-10-06 12:05:00,14.25,14.25,14.23,14.23,170700.0,11.8133,11.8133,11.7967,11.7967,170700.0
2010-10-06 12:10:00,14.23,14.24,14.23,14.24,5600.0,11.7967,11.805,11.7967,11.805,5600.0
2010-10-06 12:15:00,14.24,14.24,14.22,14.22,12000.0,11.805,11.805,11.7884,11.7884,12000.0
2010-10-06 12:20:00,14.22,14.23,14.21,14.21,9400.0,11.7884,11.7967,11.7802,11.7802,9400.0
2010-10-06 12:25:00,14.22,14.22,14.19,14.19,29500.0,11.7884,11.7884,11.7636,11.7636,29500.0
2010-10-06 12:30:00,14.2,14.2,14.19,14.19,10400.0,11.7719,11.7719,11.7636,11.7636,10400.0
2010-10-06 12:35:00,14.19,14.2,14.19,14.19,31900.0,11.7636,11.7719,11.7636,11.7636,31900.0
2010-10-06 12:40:00,14.19,14.21,14.19,14.21,26300.0,11.7636,11.7802,11.7636,11.7802,26300.0
2010-10-06 12:45:00,14.2,14.21,14.2,14.21,8400.0,11.7719,11.7802,11.7719,11.7802,8400.0
2010-10-06 12:50:00,14.2,14.21,14.2,14.2,47100.0,11.7719,11.7802,11.7719,11.7719,47100.0
2010-10-06 12:55:00,14.21,14.22,14.19,14.2,111200.0,11.7802,11.7884,11.7636,11.7719,111200.0
2010-10-06 13:00:00,14.2,14.2,14.19,14.19,19400.0,11.7719,11.7719,11.7636,11.7636,19400.0
2010-10-06 13:05:00,14.19,14.19,14.18,14.18,39400.0,11.7636,11.7636,11.7553,11.7553,39400.0
2010-10-06 13:10:00,14.18,14.2,14.18,14.2,37000.0,11.7553,11.7719,11.7553,11.7719,37000.0
2010-10-06 13:15:00,14.2,14.21,14.19,14.19,40200.0,11.7719,11.7802,11.7636,11.7636,40200.0
2010-10-06 13:20:00,14.19,14.2,14.18,14.19,86800.0,11.7636,11.7719,11.7553,11.7636,86800.0
2010-10-06 13:25:00,14.18,14.21,14.17,14.21,56700.0,11.7553,11.7802,11.747,11.7802,56700.0
2010-10-06 13:30:00,14.21,14.22,14.21,14.22,12900.0,11.7802,11.7884,11.7802,11.7884,12900.0
2010-10-06 13:35:00,14.22,14.22,14.21,14.22,13300.0,11.7884,11.7884,11.7802,11.7884,13300.0
2010-10-06 13:40:00,14.22,14.24,14.21,14.24,45300.0,11.7884,11.805,11.7802,11.805,45300.0
2010-10-06 13:45:00,14.23,14.24,14.21,14.22,30500.0,11.7967,11.805,11.7802,11.7884,30500.0
2010-10-06 13:50:00,14.22,14.22,14.2,14.2,17400.0,11.7884,11.7884,11.7719,11.7719,17400.0
2010-10-06 13:55:00,14.2,14.21,14.2,14.2,76300.0,11.7719,11.7802,11.7719,11.7719,76300.0
2010-10-06 14:00:00,14.21,14.22,14.2,14.22,48900.0,11.7802,11.7884,11.7719,11.7884,48900.0
2010-10-06 14:05:00,14.21,14.24,14.21,14.21,126500.0,11.7802,11.805,11.7802,11.7802,126500.0
2010-10-06 14:10:00,14.22,14.22,14.19,14.21,81000.0,11.7884,11.7884,11.7636,11.7802,81000.0
2010-10-06 14:15:00,14.21,14.22,14.2,14.21,50600.0,11.7802,11.7884,11.7719,11.7802,50600.0
2010-10-06 14:20:00,14.2,14.24,14.2,14.24,39400.0,11.7719,11.805,11.7719,11.805,39400.0
2010-10-06 14:25:00,14.23,14.24,14.22,14.24,116500.0,11.7967,11.805,11.7884,11.805,116500.0
2010-10-06 14:30:00,14.23,14.25,14.23,14.25,19400.0,11.7967,11.8133,11.7967,11.8133,19400.0
2010-10-06 14:35:00,14.24,14.25,14.24,14.24,21500.0,11.805,11.8133,11.805,11.805,21500.0
2010-10-06 14:40:00,14.24,14.25,14.24,14.24,80200.0,11.805,11.8133,11.805,11.805,80200.0
2010-10-06 14:45:00,14.25,14.25,14.23,14.24,41000.0,11.8133,11.8133,11.7967,11.805,41000.0
2010-10-06 14:50:00,14.24,14.25,14.23,14.25,42200.0,11.805,11.8133,11.7967,11.8133,42200.0
2010-10-06 14:55:00,14.25,14.25,14.24,14.25,11100.0,11.8133,11.8133,11.805,11.8133,11100.0
2010-10-06 15:00:00,14.24,14.25,14.24,14.24,41100.0,11.805,11.8133,11.805,11.805,41100.0
2010-10-06 15:05:00,14.25,14.25,14.2,14.21,138400.0,11.8133,11.8133,11.7719,11.7802,138400.0
2010-10-06 15:10:00,14.21,14.22,14.2,14.21,201800.0,11.7802,11.7884,11.7719,11.7802,201800.0
2010-10-06 15:15:00,14.21,14.21,14.18,14.19,188800.0,11.7802,11.7802,11.7553,11.7636,188800.0
2010-10-06 15:20:00,14.18,14.2,14.18,14.2,49800.0,11.7553,11.7719,11.7553,11.7719,49800.0
2010-10-06 15:25:00,14.2,14.22,14.19,14.22,67600.0,11.7719,11.7884,11.7636,11.7884,67600.0
2010-10-06 15:30:00,14.21,14.22,14.21,14.22,51500.0,11.7802,11.7884,11.7802,11.7884,51500.0
2010-10-06 15:35:00,14.22,14.22,14.21,14.22,39000.0,11.7884,11.7884,11.7802,11.7884,39000.0
2010-10-06 15:40:00,14.21,14.25,14.21,14.25,112000.0,11.7802,11.8133,11.7802,11.8133,112000.0
2010-10-06 15:45:00,14.25,14.26,14.24,14.24,770600.0,11.8133,11.8216,11.805,11.805,770600.0
2010-10-06 15:50:00,14.24,14.26,14.24,14.25,201600.0,11.805,11.8216,11.805,11.8133,201600.0
2010-10-06 15:55:00,14.24,14.25,14.24,14.24,343900.0,11.805,11.8133,11.805,11.805,343900.0
2010-10-07 09:30:00,14.39,14.39,14.25,14.27,134000.0,11.9294,11.9294,11.8133,11.8299,134000.0
2010-10-07 09:35:00,14.26,14.28,14.26,14.27,101100.0,11.8216,11.8382,11.8216,11.8299,101100.0
2010-10-07 09:40:00,14.26,14.28,14.24,14.27,91600.0,11.8216,11.8382,11.805,11.8299,91600.0
2010-10-07 09:45:00,14.28,14.28,14.23,14.24,53900.0,11.8382,11.8382,11.7967,11.805,53900.0
2010-10-07 09:50:00,14.23,14.28,14.21,14.25,100300.0,11.7967,11.8382,11.7802,11.8133,100300.0
2010-10-07 09:55:00,14.25,14.26,14.22,14.24,431300.0,11.8133,11.8216,11.7884,11.805,431300.0
2010-10-07 10:00:00,14.23,14.24,14.19,14.19,142900.0,11.7967,11.805,11.7636,11.7636,142900.0
2010-10-07 10:05:00,14.19,14.24,14.19,14.21,87900.0,11.7636,11.805,11.7636,11.7802,87900.0
2010-10-07 10:10:00,14.2,14.21,14.18,14.21,71800.0,11.7719,11.7802,11.7553,11.7802,71800.0
2010-10-07 10:15:00,14.21,14.24,14.19,14.24,64400.0,11.7802,11.805,11.7636,11.805,64400.0
2010-10-07 10:20:00,14.24,14.25,14.23,14.23,137500.0,11.805,11.8133,11.7967,11.7967,137500.0
2010-10-07 10:25:00,14.23,14.25,14.23,14.23,101900.0,11.7967,11.8133,11.7967,11.7967,101900.0
2010-10-07 10:30:00,14.24,14.25,14.22,14.24,95500.0,11.805,11.8133,11.7884,11.805,95500.0
2010-10-07 10:35:00,14.24,14.24,14.21,14.21,113800.0,11.805,11.805,11.7802,11.7802,113800.0
2010-10-07 10:40:00,14.2,14.21,14.19,14.19,53600.0,11.7719,11.7802,11.7636,11.7636,53600.0
2010-10-07 10:45:00,14.19,14.2,14.17,14.19,41500.0,11.7636,11.7719,11.747,11.7636,41500.0
2010-10-07 10:50:00,14.19,14.22,14.18,14.21,29400.0,11.7636,11.7884,11.7553,11.7802,29400.0
2010-10-07 10:55:00,14.21,14.21,14.16,14.17,42900.0,11.7802,11.7802,11.7387,11.747,42900.0
2010-10-07 11:00:00,14.16,14.17,14.15,14.16,58100.0,11.7387,11.747,11.7304,11.7387,58100.0
2010-10-07 11:05:00,14.16,14.17,14.14,14.17,62600.0,11.7387,11.747,11.7221,11.747,62600.0
2010-10-07 11:10:00,14.16,14.16,14.14,14.15,41100.0,11.7387,11.7387,11.7221,11.7304,41100.0
2010-10-07 11:15:00,14.15,14.18,14.15,14.17,89000.0,11.7304,11.7553,11.7304,11.747,89000.0
2010-10-07 11:20:00,14.17,14.19,14.16,14.18,83000.0,11.747,11.7636,11.7387,11.7553,83000.0
2010-10-07 11:25:00,14.18,14.18,14.16,14.16,30300.0,11.7553,11.7553,11.7387,11.7387,30300.0
2010-10-07 11:30:00,14.17,14.19,14.16,14.18,33000.0,11.747,11.7636,11.7387,11.7553,33000.0
2010-10-07 11:35:00,14.18,14.19,14.17,14.17,29100.0,11.7553,11.7636,11.747,11.747,29100.0
2010-10-07 11:40:00,14.17,14.19,14.17,14.19,12300.0,11.747,11.7636,11.747,11.7636,12300.0
2010-10-07 11:45:00,14.19,14.2,14.16,14.17,29600.0,11.7636,11.7719,11.7387,11.747,29600.0
2010-10-07 11:50:00,14.16,14.19,14.16,14.19,46900.0,11.7387,11.7636,11.7387,11.7636,46900.0
2010-10-07 11:55:00,14.19,14.22,14.19,14.21,151100.0,11.7636,11.7884,11.7636,11.7802,151100.0
2010-10-07 12:00:00,14.21,14.21,14.19,14.2,93600.0,11.7802,11.7802,11.7636,11.7719,93600.0
2010-10-07 12:05:00,14.2,14.23,14.2,14.23,119500.0,11.7719,11.7967,11.7719,11.7967,119500.0
2010-10-07 12:10:00,14.23,14.23,14.22,14.22,38900.0,11.7967,11.7967,11.7884,11.7884,38900.0
2010-10-07 12:15:00,14.23,14.23,14.19,14.2,144600.0,11.7967,11.7967,11.7636,11.7719,144600.0
2010-10-07 12:20:00,14.19,14.2,14.18,14.19,125800.0,11.7636,11.7719,11.7553,11.7636,125800.0
2010-10-07 12:25:00,14.19,14.2,14.18,14.18,55800.0,11.7636,11.7719,11.7553,11.7553,55800.0
2010-10-07 12:30:00,14.17,14.18,14.14,14.15,315000.0,11.747,11.7553,11.7221,11.7304,315000.0
2010-10-07 12:35:00,14.15,14.17,14.14,14.17,110300.0,11.7304,11.747,11.7221,11.747,110300.0
2010-10-07 12:40:00,14.16,14.17,14.15,14.15,38500.0,11.7387,11.747,11.7304,11.7304,38500.0
2010-10-07 12:45:00,14.15,14.17,14.15,14.15,27800.0,11.7304,11.747,11.7304,11.7304,27800.0
2010-10-07 12:50:00,14.16,14.16,14.15,14.15,5300.0,11.7387,11.7387,11.7304,11.7304,5300.0
2010-10-07 12:55:00,14.15,14.16,14.15,14.15,10700.0,11.7304,11.7387,11.7304,11.7304,10700.0
2010-10-07 13:00:00,14.15,14.16,14.14,14.15,29600.0,11.7304,11.7387,11.7221,11.7304,29600.0
2010-10-07 13:05:00,14.14,14.18,14.13,14.18,43700.0,11.7221,11.7553,11.7138,11.7553,43700.0
2010-10-07 13:10:00,14.18,14.18,14.16,14.16,27700.0,11.7553,11.7553,11.7387,11.7387,27700.0
2010-10-07 13:15:00,14.16,14.18,14.15,14.16,57500.0,11.7387,11.7553,11.7304,11.7387,57500.0
2010-10-07 13:20:00,14.15,14.17,14.12,14.14,211300.0,11.7304,11.747,11.7055,11.7221,211300.0
2010-10-07 13:25:00,14.14,14.14,14.13,14.13,12400.0,11.7221,11.7221,11.7138,11.7138,12400.0
2010-10-07 13:30:00,14.14,14.14,14.13,14.14,33900.0,11.7221,11.7221,11.7138,11.7221,33900.0
2010-10-07 13:35:00,14.13,14.14,14.11,14.12,99900.0,11.7138,11.7221,11.6973,11.7055,99900.0
2010-10-07 13:40:00,14.13,14.14,14.12,14.14,22100.0,11.7138,11.7221,11.7055,11.7221,22100.0
2010-10-07 13:45:00,14.14,14.14,14.12,14.14,52900.0,11.7221,11.7221,11.7055,11.7221,52900.0
2010-10-07 13:50:00,14.13,14.14,14.13,14.14,14400.0,11.7138,11.7221,11.7138,11.7221,14400.0
2010-10-07 13:55:00,14.14,14.18,14.13,14.16,79300.0,11.7221,11.7553,11.7138,11.7387,79300.0
2010-10-07 14:00:00,14.17,14.18,14.14,14.15,74700.0,11.747,11.7553,11.7221,11.7304,74700.0
2010-10-07 14:05:00,14.15,14.17,14.14,14.15,32300.0,11.7304,11.747,11.7221,11.7304,32300.0
2010-10-07 14:10:00,14.15,14.17,14.14,14.16,89800.0,11.7304,11.747,11.7221,11.7387,89800.0
2010-10-07 14:15:00,14.16,14.16,14.13,14.15,84200.0,11.7387,11.7387,11.7138,11.7304,84200.0
2010-10-07 14:20:00,14.15,14.17,14.14,14.16,40700.0,11.7304,11.747,11.7221,11.7387,40700.0
2010-10-07 14:25:00,14.16,14.16,14.14,14.15,102100.0,11.7387,11.7387,11.7221,11.7304,102100.0
2010-10-07 14:30:00,14.15,14.17,14.14,14.14,87300.0,11.7304,11.747,11.7221,11.7221,87300.0
2010-10-07 14:35:00,14.15,14.15,14.13,14.14,65700.0,11.7304,11.7304,11.7138,11.7221,65700.0
2010-10-07 14:40:00,14.14,14.16,14.13,14.15,206600.0,11.7221,11.7387,11.7138,11.7304,206600.0
2010-10-07 14:45:00,14.15,14.16,14.13,14.15,79800.0,11.7304,11.7387,11.7138,11.7304,79800.0
2010-10-07 14:50:00,14.16,14.17,14.15,14.16,127500.0,11.7387,11.747,11.7304,11.7387,127500.0
2010-10-07 14:55:00,14.16,14.18,14.16,14.17,23000.0,11.7387,11.7553,11.7387,11.747,23000.0
2010-10-07 15:00:00,14.18,14.19,14.15,14.16,65300.0,11.7553,11.7636,11.7304,11.7387,65300.0
2010-10-07 15:05:00,14.17,14.19,14.16,14.19,72000.0,11.747,11.7636,11.7387,11.7636,72000.0
2010-10-07 15:10:00,14.18,14.19,14.16,14.16,28200.0,11.7553,11.7636,11.7387,11.7387,28200.0
2010-10-07 15:15:00,14.17,14.19,14.16,14.17,115900.0,11.747,11.7636,11.7387,11.747,115900.0
2010-10-07 15:20:00,14.17,14.18,14.17,14.17,25600.0,11.747,11.7553,11.747,11.747,25600.0
2010-10-07 15:25:00,14.17,14.18,14.14,14.15,113400.0,11.747,11.7553,11.7221,11.7304,113400.0
2010-10-07 15:30:00,14.16,14.16,14.14,14.15,66200.0,11.7387,11.7387,11.7221,11.7304,66200.0
2010-10-07 15:35:00,14.15,14.17,14.15,14.17,61800.0,11.7304,11.747,11.7304,11.747,61800.0
2010-10-07 15:40:00,14.17,14.18,14.14,14.15,480400.0,11.747,11.7553,11.7221,11.7304,480400.0
2010-10-07 15:45:00,14.15,14.16,14.14,14.15,118400.0,11.7304,11.7387,11.7221,11.7304,118400.0
2010-10-07 15:50:00,14.16,14.16,14.15,14.15,234600.0,11.7387,11.7387,11.7304,11.7304,234600.0
2010-10-07 15:55:00,14.14,14.16,14.14,14.16,541700.0,11.7221,11.7387,11.7221,11.7387,541700.0
2010-10-08 09:30:00,14.19,14.22,14.12,14.16,60900.0,11.7636,11.7884,11.7055,11.7387,60900.0
2010-10-08 09:35:00,14.16,14.19,14.13,14.18,68100.0,11.7387,11.7636,11.7138,11.7553,68100.0
2010-10-08 09:40:00,14.18,14.19,14.15,14.16,90100.0,11.7553,11.7636,11.7304,11.7387,90100.0
2010-10-08 09:45:00,14.17,14.19,14.15,14.17,48300.0,11.747,11.7636,11.7304,11.747,48300.0
2010-10-08 09:50:00,14.16,14.23,14.15,14.18,198700.0,11.7387,11.7967,11.7304,11.7553,198700.0
2010-10-08 09:55:00,14.18,14.18,14.15,14.16,28100.0,11.7553,11.7553,11.7304,11.7387,28100.0
2010-10-08 10:00:00,14.16,14.18,14.13,14.15,207400.0,11.7387,11.7553,11.7138,11.7304,207400.0
2010-10-08 10:05:00,14.15,14.18,14.12,14.13,91800.0,11.7304,11.7553,11.7055,11.7138,91800.0
2010-10-08 10:10:00,14.12,14.15,14.11,14.13,50900.0,11.7055,11.7304,11.6973,11.7138,50900.0
2010-10-08 10:15:00,14.12,14.13,14.1,14.11,63700.0,11.7055,11.7138,11.689,11.6973,63700.0
2010-10-08 10:20:00,14.11,14.12,14.09,14.09,37800.0,11.6973,11.7055,11.6807,11.6807,37800.0
2010-10-08 10:25:00,14.09,14.09,14.07,14.07,36300.0,11.6807,11.6807,11.6641,11.6641,36300.0
2010-10-08 10:30:00,14.07,14.1,14.06,14.07,77500.0,11.6641,11.689,11.6558,11.6641,77500.0
2010-10-08 10:35:00,14.07,14.1,14.06,14.07,62200.0,11.6641,11.689,11.6558,11.6641,62200.0
2010-10-08 10:40:00,14.07,14.09,14.07,14.07,51000.0,11.6641,11.6807,11.6641,11.6641,51000.0
2010-10-08 10:45:00,14.08,14.08,14.02,14.02,165400.0,11.6724,11.6724,11.6226,11.6226,165400.0
2010-10-08 10:50:00,14.02,14.03,14.0,14.01,140900.0,11.6226,11.6309,11.6061,11.6144,140900.0
2010-10-08 10:55:00,14.01,14.05,14.01,14.05,37500.0,11.6144,11.6475,11.6144,11.6475,37500.0
2010-10-08 11:00:00,14.05,14.08,14.04,14.04,141700.0,11.6475,11.6724,11.6392,11.6392,141700.0
2010-10-08 11:05:00,14.05,14.07,14.03,14.03,67700.0,11.6475,11.6641,11.6309,11.6309,67700.0
2010-10-08 11:10:00,14.03,14.05,14.02,14.04,86200.0,11.6309,11.6475,11.6226,11.6392,86200.0
2010-10-08 11:15:00,14.03,14.06,14.03,14.05,60600.0,11.6309,11.6558,11.6309,11.6475,60600.0
2010-10-08 11:20:00,14.05,14.09,14.04,14.08,81800.0,11.6475,11.6807,11.6392,11.6724,81800.0
2010-10-08 11:25:00,14.08,14.08,14.05,14.05,219200.0,11.6724,11.6724,11.6475,11.6475,219200.0
2010-10-08 11:30:00,14.04,14.07,14.04,14.07,216800.0,11.6392,11.6641,11.6392,11.6641,216800.0
2010-10-08 11:35:00,14.07,14.09,14.07,14.09,104200.0,11.6641,11.6807,11.6641,11.6807,104200.0
2010-10-08 11:40:00,14.09,14.12,14.08,14.11,79000.0,11.6807,11.7055,11.6724,11.6973,79000.0
2010-10-08 11:45:00,14.11,14.13,14.1,14.13,82900.0,11.6973,11.7138,11.689,11.7138,82900.0
2010-10-08 11:50:00,14.13,14.15,14.13,14.14,51800.0,11.7138,11.7304,11.7138,11.7221,51800.0
2010-10-08 11:55:00,14.14,14.17,14.13,14.16,56600.0,11.7221,11.747,11.7138,11.7387,56600.0
2010-10-08 12:00:00,14.16,14.16,14.12,14.13,141600.0,11.7387,11.7387,11.7055,11.7138,141600.0
2010-10-08 12:05:00,14.13,14.14,14.11,14.14,53800.0,11.7138,11.7221,11.6973,11.7221,53800.0
2010-10-08 12:10:00,14.14,14.17,14.13,14.17,66300.0,11.7221,11.747,11.7138,11.747,66300.0
2010-10-08 12:15:00,14.16,14.19,14.15,14.18,69500.0,11.7387,11.7636,11.7304,11.7553,69500.0
2010-10-08 12:20:00,14.18,14.19,14.18,14.18,85700.0,11.7553,11.7636,11.7553,11.7553,85700.0
2010-10-08 12:25:00,14.18,14.2,14.18,14.18,41500.0,11.7553,11.7719,11.7553,11.7553,41500.0
2010-10-08 12:30:00,14.18,14.2,14.17,14.2,49700.0,11.7553,11.7719,11.747,11.7719,49700.0
2010-10-08 12:35:00,14.2,14.21,14.18,14.2,83500.0,11.7719,11.7802,11.7553,11.7719,83500.0
2010-10-08 12:40:00,14.2,14.2,14.18,14.2,69300.0,11.7719,11.7719,11.7553,11.7719,69300.0
2010-10-08 12:45:00,14.2,14.2,14.19,14.2,27800.0,11.7719,11.7719,11.7636,11.7719,27800.0
2010-10-08 12:50:00,14.2,14.2,14.17,14.2,53600.0,11.7719,11.7719,11.747,11.7719,53600.0
2010-10-08 12:55:00,14.2,14.21,14.19,14.2,28000.0,11.7719,11.7802,11.7636,11.7719,28000.0
2010-10-08 13:00:00,14.2,14.21,14.19,14.2,52700.0,11.7719,11.7802,11.7636,11.7719,52700.0
2010-10-08 13:05:00,14.21,14.21,14.17,14.18,92300.0,11.7802,11.7802,11.747,11.7553,92300.0
2010-10-08 13:10:00,14.18,14.2,14.17,14.2,32300.0,11.7553,11.7719,11.747,11.7719,32300.0
2010-10-08 13:15:00,14.2,14.21,14.19,14.21,50900.0,11.7719,11.7802,11.7636,11.7802,50900.0
2010-10-08 13:20:00,14.21,14.22,14.18,14.18,63300.0,11.7802,11.7884,11.7553,11.7553,63300.0
2010-10-08 13:25:00,14.18,14.21,14.18,14.19,103200.0,11.7553,11.7802,11.7553,11.7636,103200.0
2010-10-08 13:30:00,14.2,14.2,14.19,14.2,27700.0,11.7719,11.7719,11.7636,11.7719,27700.0
2010-10-08 13:35:00,14.2,14.2,14.19,14.2,34400.0,11.7719,11.7719,11.7636,11.7719,34400.0
2010-10-08 13:40:00,14.2,14.2,14.16,14.17,61400.0,11.7719,11.7719,11.7387,11.747,61400.0
2010-10-08 13:45:00,14.16,14.16,14.13,14.14,115700.0,11.7387,11.7387,11.7138,11.7221,115700.0
2010-10-08 13:50:00,14.14,14.17,14.13,14.17,105900.0,11.7221,11.747,11.7138,11.747,105900.0
2010-10-08 13:55:00,14.17,14.17,14.15,14.16,44400.0,11.747,11.747,11.7304,11.7387,44400.0
2010-10-08 14:00:00,14.16,14.16,14.12,14.13,62900.0,11.7387,11.7387,11.7055,11.7138,62900.0
2010-10-08 14:05:00,14.13,14.16,14.12,14.15,44400.0,11.7138,11.7387,11.7055,11.7304,44400.0
2010-10-08 14:10:00,14.16,14.16,14.15,14.16,30100.0,11.7387,11.7387,11.7304,11.7387,30100.0
2010-10-08 14:15:00,14.16,14.19,14.15,14.18,169400.0,11.7387,11.7636,11.7304,11.7553,169400.0
2010-10-08 14:20:00,14.18,14.21,14.18,14.21,325800.0,11.7553,11.7802,11.7553,11.7802,325800.0
2010-10-08 14:25:00,14.2,14.22,14.19,14.2,170100.0,11.7719,11.7884,11.7636,11.7719,170100.0
2010-10-08 14:30:00,14.21,14.21,14.2,14.2,40800.0,11.7802,11.7802,11.7719,11.7719,40800.0
2010-10-08 14:35:00,14.21,14.21,14.19,14.2,70900.0,11.7802,11.7802,11.7636,11.7719,70900.0
2010-10-08 14:40:00,14.19,14.21,14.19,14.21,40000.0,11.7636,11.7802,11.7636,11.7802,40000.0
2010-10-08 14:45:00,14.21,14.22,14.2,14.2,45800.0,11.7802,11.7884,11.7719,11.7719,45800.0
2010-10-08 14:50:00,14.2,14.21,14.18,14.2,37000.0,11.7719,11.7802,11.7553,11.7719,37000.0
2010-10-08 14:55:00,14.2,14.2,14.18,14.19,46400.0,11.7719,11.7719,11.7553,11.7636,46400.0
2010-10-08 15:00:00,14.19,14.22,14.18,14.22,87700.0,11.7636,11.7884,11.7553,11.7884,87700.0
2010-10-08 15:05:00,14.22,14.22,14.21,14.22,88800.0,11.7884,11.7884,11.7802,11.7884,88800.0
2010-10-08 15:10:00,14.22,14.23,14.21,14.21,97600.0,11.7884,11.7967,11.7802,11.7802,97600.0
2010-10-08 15:15:00,14.21,14.22,14.21,14.22,35000.0,11.7802,11.7884,11.7802,11.7884,35000.0
2010-10-08 15:20:00,14.22,14.22,14.18,14.19,99400.0,11.7884,11.7884,11.7553,11.7636,99400.0
2010-10-08 15:25:00,14.19,14.19,14.18,14.19,23600.0,11.7636,11.7636,11.7553,11.7636,23600.0
2010-10-08 15:30:00,14.19,14.21,14.18,14.21,155700.0,11.7636,11.7802,11.7553,11.7802,155700.0
2010-10-08 15:35:00,14.21,14.23,14.2,14.23,66400.0,11.7802,11.7967,11.7719,11.7967,66400.0
2010-10-08 15:40:00,14.23,14.24,14.21,14.24,82300.0,11.7967,11.805,11.7802,11.805,82300.0
2010-10-08 15:45:00,14.23,14.24,14.2,14.22,176500.0,11.7967,11.805,11.7719,11.7884,176500.0
2010-10-08 15:50:00,14.21,14.24,14.2,14.2,399600.0,11.7802,11.805,11.7719,11.7719,399600.0
2010-10-08 15:55:00,14.2,14.21,14.19,14.2,290700.0,11.7719,11.7802,11.7636,11.7719,290700.0
2010-10-11 09:30:00,14.17,14.2,14.1,14.11,89500.0,11.747,11.7719,11.689,11.6973,89500.0
2010-10-11 09:35:00,14.11,14.12,13.99,13.99,210200.0,11.6973,11.7055,11.5978,11.5978,210200.0
2010-10-11 09:40:00,14.0,14.01,13.94,13.94,474500.0,11.6061,11.6144,11.5563,11.5563,474500.0
2010-10-11 09:45:00,13.94,13.98,13.93,13.95,250700.0,11.5563,11.5895,11.548,11.5646,250700.0
2010-10-11 09:50:00,13.95,13.96,13.89,13.9,321200.0,11.5646,11.5729,11.5149,11.5232,321200.0
2010-10-11 09:55:00,13.91,13.98,13.9,13.94,270500.0,11.5315,11.5895,11.5232,11.5563,270500.0
2010-10-11 10:00:00,13.94,13.98,13.93,13.95,303700.0,11.5563,11.5895,11.548,11.5646,303700.0
2010-10-11 10:05:00,13.95,13.98,13.94,13.95,201200.0,11.5646,11.5895,11.5563,11.5646,201200.0
2010-10-11 10:10:00,13.95,13.98,13.94,13.98,110500.0,11.5646,11.5895,11.5563,11.5895,110500.0
2010-10-11 10:15:00,13.98,13.98,13.9,13.9,163800.0,11.5895,11.5895,11.5232,11.5232,163800.0
2010-10-11 10:20:00,13.9,13.92,13.87,13.87,184700.0,11.5232,11.5397,11.4983,11.4983,184700.0
2010-10-11 10:25:00,13.87,13.88,13.87,13.87,32700.0,11.4983,11.5066,11.4983,11.4983,32700.0
2010-10-11 10:30:00,13.87,13.9,13.84,13.84,198100.0,11.4983,11.5232,11.4734,11.4734,198100.0
2010-10-11 10:35:00,13.84,13.85,13.82,13.82,128900.0,11.4734,11.4817,11.4568,11.4568,128900.0
2010-10-11 10:40:00,13.83,13.83,13.78,13.78,223700.0,11.4651,11.4651,11.4237,11.4237,223700.0
2010-10-11 10:45:00,13.78,13.83,13.73,13.83,252600.0,11.4237,11.4651,11.3822,11.4651,252600.0
2010-10-11 10:50:00,13.83,13.85,13.79,13.81,125600.0,11.4651,11.4817,11.432,11.4486,125600.0
2010-10-11 10:55:00,13.81,13.83,13.78,13.78,106500.0,11.4486,11.4651,11.4237,11.4237,106500.0
2010-10-11 11:00:00,13.79,13.85,13.78,13.84,291300.0,11.432,11.4817,11.4237,11.4734,291300.0
2010-10-11 11:05:00,13.84,13.89,13.84,13.86,137300.0,11.4734,11.5149,11.4734,11.49,137300.0
2010-10-11 11:10:00,13.86,13.95,13.86,13.95,280200.0,11.49,11.5646,11.49,11.5646,280200.0
2010-10-11 11:15:00,13.94,14.01,13.94,13.97,483300.0,11.5563,11.6144,11.5563,11.5812,483300.0
2010-10-11 11:20:00,13.97,13.99,13.95,13.98,109900.0,11.5812,11.5978,11.5646,11.5895,109900.0
2010-10-11 11:25:00,13.99,14.0,13.96,13.96,458400.0,11.5978,11.6061,11.5729,11.5729,458400.0
2010-10-11 11:30:00,13.97,13.97,13.93,13.93,140200.0,11.5812,11.5812,11.548,11.548,140200.0
2010-10-11 11:35:00,13.94,13.98,13.92,13.94,328200.0,11.5563,11.5895,11.5397,11.5563,328200.0
2010-10-11 11:40:00,13.94,13.95,13.89,13.89,517500.0,11.5563,11.5646,11.5149,11.5149,517500.0
2010-10-11 11:45:00,13.89,13.91,13.87,13.9,192600.0,11.5149,11.5315,11.4983,11.5232,192600.0
2010-10-11 11:50:00,13.9,13.91,13.86,13.9,313200.0,11.5232,11.5315,11.49,11.5232,313200.0
2010-10-11 11:55:00,13.89,13.89,13.86,13.88,236500.0,11.5149,11.5149,11.49,11.5066,236500.0
2010-10-11 12:00:00,13.88,13.9,13.85,13.87,281600.0,11.5066,11.5232,11.4817,11.4983,281600.0
2010-10-11 12:05:00,13.87,13.88,13.84,13.86,240600.0,11.4983,11.5066,11.4734,11.49,240600.0
2010-10-11 12:10:00,13.86,13.91,13.86,13.9,172600.0,11.49,11.5315,11.49,11.5232,172600.0
2010-10-11 12:15:00,13.89,13.95,13.89,13.94,127200.0,11.5149,11.5646,11.5149,11.5563,127200.0
2010-10-11 12:20:00,13.94,13.95,13.94,13.94,17300.0,11.5563,11.5646,11.5563,11.5563,17300.0
2010-10-11 12:25:00,13.94,13.98,13.94,13.95,86900.0,11.5563,11.5895,11.5563,11.5646,86900.0
2010-10-11 12:30:00,13.95,13.99,13.95,13.98,60300.0,11.5646,11.5978,11.5646,11.5895,60300.0
2010-10-11 12:35:00,13.98,14.0,13.98,13.99,30600.0,11.5895,11.6061,11.5895,11.5978,30600.0
2010-10-11 12:40:00,14.0,14.0,13.99,13.99,22200.0,11.6061,11.6061,11.5978,11.5978,22200.0
2010-10-11 12:45:00,13.99,14.0,13.96,13.96,76600.0,11.5978,11.6061,11.5729,11.5729,76600.0
2010-10-11 12:50:00,13.96,13.96,13.94,13.94,31400.0,11.5729,11.5729,11.5563,11.5563,31400.0
2010-10-11 12:55:00,13.94,13.95,13.93,13.93,20300.0,11.5563,11.5646,11.548,11.548,20300.0
2010-10-11 13:00:00,13.93,13.96,13.92,13.96,105200.0,11.548,11.5729,11.5397,11.5729,105200.0
2010-10-11 13:05:00,13.96,13.98,13.95,13.98,82400.0,11.5729,11.5895,11.5646,11.5895,82400.0
2010-10-11 13:10:00,13.98,13.99,13.97,13.99,66200.0,11.5895,11.5978,11.5812,11.5978,66200.0
2010-10-11 13:15:00,13.99,14.0,13.98,13.99,116800.0,11.5978,11.6061,11.5895,11.5978,116800.0
2010-10-11 13:20:00,13.99,14.0,13.98,14.0,33000.0,11.5978,11.6061,11.5895,11.6061,33000.0
2010-10-11 13:25:00,14.0,14.0,13.99,14.0,204200.0,11.6061,11.6061,11.5978,11.6061,204200.0
2010-10-11 13:30:00,14.0,14.01,13.99,14.0,153000.0,11.6061,11.6144,11.5978,11.6061,153000.0
2010-10-11 13:35:00,14.0,14.01,13.99,14.01,70700.0,11.6061,11.6144,11.5978,11.6144,70700.0
2010-10-11 13:40:00,14.01,14.01,13.97,13.99,274000.0,11.6144,11.6144,11.5812,11.5978,274000.0
2010-10-11 13:45:00,13.99,13.99,13.97,13.98,113800.0,11.5978,11.5978,11.5812,11.5895,113800.0
2010-10-11 13:50:00,13.99,13.99,13.98,13.99,22900.0,11.5978,11.5978,11.5895,11.5978,22900.0
2010-10-11 13:55:00,13.99,13.99,13.97,13.98,61400.0,11.5978,11.5978,11.5812,11.5895,61400.0
2010-10-11 14:00:00,13.98,13.99,13.97,13.98,84600.0,11.5895,11.5978,11.5812,11.5895,84600.0
2010-10-11 14:05:00,13.98,14.0,13.97,14.0,89000.0,11.5895,11.6061,11.5812,11.6061,89000.0
2010-10-11 14:10:00,14.0,14.01,13.97,13.98,255200.0,11.6061,11.6144,11.5812,11.5895,255200.0
2010-10-11 14:15:00,13.98,14.01,13.98,14.01,50800.0,11.5895,11.6144,11.5895,11.6144,50800.0
2010-10-11 14:20:00,14.01,14.02,13.99,14.0,236100.0,11.6144,11.6226,11.5978,11.6061,236100.0
2010-10-11 14:25:00,14.0,14.0,13.98,13.99,88100.0,11.6061,11.6061,11.5895,11.5978,88100.0
2010-10-11 14:30:00,13.99,14.0,13.98,14.0,107700.0,11.5978,11.6061,11.5895,11.6061,107700.0
2010-10-11 14:35:00,14.0,14.0,13.99,14.0,79800.0,11.6061,11.6061,11.5978,11.6061,79800.0
2010-10-11 14:40:00,14.0,14.0,13.99,14.0,108000.0,11.6061,11.6061,11.5978,11.6061,108000.0
2010-10-11 14:45:00,14.0,14.0,13.99,14.0,104700.0,11.6061,11.6061,11.5978,11.6061,104700.0
2010-10-11 14:50:00,14.0,14.0,13.99,14.0,142000.0,11.6061,11.6061,11.5978,11.6061,142000.0
2010-10-11 14:55:00,14.0,14.0,13.95,13.95,144000.0,11.6061,11.6061,11.5646,11.5646,144000.0
2010-10-11 15:00:00,13.96,13.99,13.95,13.99,117300.0,11.5729,11.5978,11.5646,11.5978,117300.0
2010-10-11 15:05:00,13.99,14.01,13.98,14.01,61700.0,11.5978,11.6144,11.5895,11.6144,61700.0
2010-10-11 15:10:00,14.01,14.01,13.96,13.97,177900.0,11.6144,11.6144,11.5729,11.5812,177900.0
2010-10-11 15:15:00,13.97,14.0,13.96,14.0,120500.0,11.5812,11.6061,11.5729,11.6061,120500.0
2010-10-11 15:20:00,14.0,14.0,13.99,14.0,62000.0,11.6061,11.6061,11.5978,11.6061,62000.0
2010-10-11 15:25:00,13.99,14.0,13.97,13.99,206300.0,11.5978,11.6061,11.5812,11.5978,206300.0
2010-10-11 15:30:00,13.99,13.99,13.98,13.99,91600.0,11.5978,11.5978,11.5895,11.5978,91600.0
2010-10-11 15:35:00,13.99,13.99,13.98,13.99,85500.0,11.5978,11.5978,11.5895,11.5978,85500.0
2010-10-11 15:40:00,13.99,13.99,13.98,13.98,131900.0,11.5978,11.5978,11.5895,11.5895,131900.0
2010-10-11 15:45:00,13.98,14.0,13.98,14.0,172900.0,11.5895,11.6061,11.5895,11.6061,172900.0
2010-10-11 15:50:00,14.0,14.01,13.99,14.01,159400.0,11.6061,11.6144,11.5978,11.6144,159400.0
2010-10-11 15:55:00,14.01,14.01,13.97,13.99,548600.0,11.6144,11.6144,11.5812,11.5978,548600.0
2010-10-12 09:30:00,14.04,14.04,13.89,13.92,91300.0,11.6392,11.6392,11.5149,11.5397,91300.0
2010-10-12 09:35:00,13.92,13.95,13.9,13.91,65600.0,11.5397,11.5646,11.5232,11.5315,65600.0
2010-10-12 09:40:00,13.9,13.92,13.88,13.89,194000.0,11.5232,11.5397,11.5066,11.5149,194000.0
2010-10-12 09:45:00,13.89,13.9,13.84,13.88,213800.0,11.5149,11.5232,11.4734,11.5066,213800.0
2010-10-12 09:50:00,13.88,13.92,13.86,13.89,330900.0,11.5066,11.5397,11.49,11.5149,330900.0
2010-10-12 09:55:00,13.89,13.93,13.87,13.91,162000.0,11.5149,11.548,11.4983,11.5315,162000.0
2010-10-12 10:00:00,13.91,13.92,13.87,13.91,159600.0,11.5315,11.5397,11.4983,11.5315,159600.0
2010-10-12 10:05:00,13.92,13.94,13.91,13.92,185600.0,11.5397,11.5563,11.5315,11.5397,185600.0
2010-10-12 10:10:00,13.91,13.94,13.91,13.94,159800.0,11.5315,11.5563,11.5315,11.5563,159800.0
2010-10-12 10:15:00,13.94,13.98,13.92,13.93,161100.0,11.5563,11.5895,11.5397,11.548,161100.0
2010-10-12 10:20:00,13.93,13.94,13.9,13.9,190700.0,11.548,11.5563,11.5232,11.5232,190700.0
2010-10-12 10:25:00,13.9,13.93,13.9,13.92,71600.0,11.5232,11.548,11.5232,11.5397,71600.0
2010-10-12 10:30:00,13.92,13.93,13.9,13.91,88500.0,11.5397,11.548,11.5232,11.5315,88500.0
2010-10-12 10:35:00,13.9,13.93,13.9,13.91,131400.0,11.5232,11.548,11.5232,11.5315,131400.0
2010-10-12 10:40:00,13.91,13.94,13.9,13.92,231200.0,11.5315,11.5563,11.5232,11.5397,231200.0
2010-10-12 10:45:00,13.92,13.92,13.88,13.88,160100.0,11.5397,11.5397,11.5066,11.5066,160100.0
2010-10-12 10:50:00,13.88,13.9,13.88,13.88,86900.0,11.5066,11.5232,11.5066,11.5066,86900.0
2010-10-12 10:55:00,13.89,13.91,13.87,13.88,154000.0,11.5149,11.5315,11.4983,11.5066,154000.0
2010-10-12 11:00:00,13.88,13.9,13.87,13.9,121200.0,11.5066,11.5232,11.4983,11.5232,121200.0
2010-10-12 11:05:00,13.9,13.91,13.88,13.9,88700.0,11.5232,11.5315,11.5066,11.5232,88700.0
2010-10-12 11:10:00,13.89,13.9,13.89,13.9,18600.0,11.5149,11.5232,11.5149,11.5232,18600.0
2010-10-12 11:15:00,13.9,13.91,13.86,13.86,208800.0,11.5232,11.5315,11.49,11.49,208800.0
2010-10-12 11:20:00,13.86,13.9,13.86,13.89,103700.0,11.49,11.5232,11.49,11.5149,103700.0
2010-10-12 11:25:00,13.9,13.9,13.87,13.88,172400.0,11.5232,11.5232,11.4983,11.5066,172400.0
2010-10-12 11:30:00,13.88,13.92,13.87,13.9,281300.0,11.5066,11.5397,11.4983,11.5232,281300.0
2010-10-12 11:35:00,13.91,13.91,13.88,13.9,191400.0,11.5315,11.5315,11.5066,11.5232,191400.0
2010-10-12 11:40:00,13.89,13.9,13.89,13.9,4100.0,11.5149,11.5232,11.5149,11.5232,4100.0
2010-10-12 11:45:00,13.9,13.9,13.89,13.9,64600.0,11.5232,11.5232,11.5149,11.5232,64600.0
2010-10-12 11:50:00,13.9,13.91,13.89,13.9,99500.0,11.5232,11.5315,11.5149,11.5232,99500.0
2010-10-12 11:55:00,13.9,13.92,13.89,13.89,208900.0,11.5232,11.5397,11.5149,11.5149,208900.0
2010-10-12 12:00:00,13.89,13.9,13.88,13.88,118400.0,11.5149,11.5232,11.5066,11.5066,118400.0
2010-10-12 12:05:00,13.88,13.9,13.88,13.9,25700.0,11.5066,11.5232,11.5066,11.5232,25700.0
2010-10-12 12:10:00,13.9,13.9,13.87,13.89,212600.0,11.5232,11.5232,11.4983,11.5149,212600.0
2010-10-12 12:15:00,13.88,13.92,13.88,13.9,206500.0,11.5066,11.5397,11.5066,11.5232,206500.0
2010-10-12 12:20:00,13.9,13.9,13.87,13.89,93100.0,11.5232,11.5232,11.4983,11.5149,93100.0
2010-10-12 12:25:00,13.88,13.9,13.88,13.88,41500.0,11.5066,11.5232,11.5066,11.5066,41500.0
2010-10-12 12:30:00,13.88,13.9,13.87,13.9,89500.0,11.5066,11.5232,11.4983,11.5232,89500.0
2010-10-12 12:35:00,13.9,13.9,13.89,13.9,12000.0,11.5232,11.5232,11.5149,11.5232,12000.0
2010-10-12 12:40:00,13.9,13.91,13.89,13.9,8200.0,11.5232,11.5315,11.5149,11.5232,8200.0
2010-10-12 12:45:00,13.91,13.92,13.89,13.9,137900.0,11.5315,11.5397,11.5149,11.5232,137900.0
2010-10-12 12:50:00,13.89,13.91,13.89,13.9,105000.0,11.5149,11.5315,11.5149,11.5232,105000.0
2010-10-12 12:55:00,13.9,13.91,13.9,13.9,13000.0,11.5232,11.5315,11.5232,11.5232,13000.0
2010-10-12 13:00:00,13.9,13.91,13.89,13.9,117600.0,11.5232,11.5315,11.5149,11.5232,117600.0
2010-10-12 13:05:00,13.9,13.91,13.89,13.9,157000.0,11.5232,11.5315,11.5149,11.5232,157000.0
2010-10-12 13:10:00,13.9,13.93,13.9,13.9,241000.0,11.5232,11.548,11.5232,11.5232,241000.0
2010-10-12 13:15:00,13.91,13.91,13.9,13.91,13800.0,11.5315,11.5315,11.5232,11.5315,13800.0
2010-10-12 13:20:00,13.91,13.93,13.9,13.92,70200.0,11.5315,11.548,11.5232,11.5397,70200.0
2010-10-12 13:25:00,13.93,13.95,13.92,13.95,82200.0,11.548,11.5646,11.5397,11.5646,82200.0
2010-10-12 13:30:00,13.95,13.96,13.91,13.91,251900.0,11.5646,11.5729,11.5315,11.5315,251900.0
2010-10-12 13:35:00,13.91,13.93,13.89,13.91,667700.0,11.5315,11.548,11.5149,11.5315,667700.0
2010-10-12 13:40:00,13.9,13.92,13.88,13.88,247100.0,11.5232,11.5397,11.5066,11.5066,247100.0
2010-10-12 13:45:00,13.89,13.91,13.86,13.9,210300.0,11.5149,11.5315,11.49,11.5232,210300.0
2010-10-12 13:50:00,13.9,13.93,13.89,13.93,220600.0,11.5232,11.548,11.5149,11.548,220600.0
2010-10-12 13:55:00,13.92,13.93,13.89,13.89,75200.0,11.5397,11.548,11.5149,11.5149,75200.0
2010-10-12 14:00:00,13.9,13.94,13.87,13.92,167500.0,11.5232,11.5563,11.4983,11.5397,167500.0
2010-10-12 14:05:00,13.93,13.95,13.9,13.94,400600.0,11.548,11.5646,11.5232,11.5563,400600.0
2010-10-12 14:10:00,13.94,14.01,13.94,13.98,201500.0,11.5563,11.6144,11.5563,11.5895,201500.0
2010-10-12 14:15:00,13.99,14.0,13.96,13.96,327900.0,11.5978,11.6061,11.5729,11.5729,327900.0
2010-10-12 14:20:00,13.97,13.97,13.91,13.92,147000.0,11.5812,11.5812,11.5315,11.5397,147000.0
2010-10-12 14:25:00,13.92,13.96,13.91,13.95,105800.0,11.5397,11.5729,11.5315,11.5646,105800.0
2010-10-12 14:30:00,13.94,13.95,13.9,13.92,194300.0,11.5563,11.5646,11.5232,11.5397,194300.0
2010-10-12 14:35:00,13.92,13.94,13.91,13.93,135200.0,11.5397,11.5563,11.5315,11.548,135200.0
2010-10-12 14:40:00,13.93,13.94,13.9,13.93,171400.0,11.548,11.5563,11.5232,11.548,171400.0
2010-10-12 14:45:00,13.94,13.94,13.92,13.93,104600.0,11.5563,11.5563,11.5397,11.548,104600.0
2010-10-12 14:50:00,13.93,13.94,13.92,13.94,59500.0,11.548,11.5563,11.5397,11.5563,59500.0
2010-10-12 14:55:00,13.94,13.94,13.91,13.93,193400.0,11.5563,11.5563,11.5315,11.548,193400.0
2010-10-12 15:00:00,13.93,13.93,13.91,13.92,38400.0,11.548,11.548,11.5315,11.5397,38400.0
2010-10-12 15:05:00,13.92,13.96,13.92,13.95,51700.0,11.5397,11.5729,11.5397,11.5646,51700.0
2010-10-12 15:10:00,13.96,13.98,13.94,13.95,216500.0,11.5729,11.5895,11.5563,11.5646,216500.0
2010-10-12 15:15:00,13.95,13.97,13.95,13.95,114000.0,11.5646,11.5812,11.5646,11.5646,114000.0
2010-10-12 15:20:00,13.96,14.0,13.94,13.98,215900.0,11.5729,11.6061,11.5563,11.5895,215900.0
2010-10-12 15:25:00,13.99,14.02,13.98,14.02,145200.0,11.5978,11.6226,11.5895,11.6226,145200.0
2010-10-12 15:30:00,14.03,14.03,14.0,14.01,121400.0,11.6309,11.6309,11.6061,11.6144,121400.0
2010-10-12 15:35:00,14.0,14.02,13.99,14.01,164000.0,11.6061,11.6226,11.5978,11.6144,164000.0
2010-10-12 15:40:00,14.01,14.03,14.0,14.03,197500.0,11.6144,11.6309,11.6061,11.6309,197500.0
2010-10-12 15:45:00,14.02,14.03,13.99,14.02,339200.0,11.6226,11.6309,11.5978,11.6226,339200.0
2010-10-12 15:50:00,14.02,14.04,14.01,14.04,239300.0,11.6226,11.6392,11.6144,11.6392,239300.0
2010-10-12 15:55:00,14.04,14.05,14.01,14.02,520400.0,11.6392,11.6475,11.6144,11.6226,520400.0
2010-10-13 09:30:00,14.13,14.14,14.03,14.04,187500.0,11.7138,11.7221,11.6309,11.6392,187500.0
2010-10-13 09:35:00,14.03,14.04,13.94,13.98,74200.0,11.6309,11.6392,11.5563,11.5895,74200.0
2010-10-13 09:40:00,13.98,13.99,13.94,13.98,161500.0,11.5895,11.5978,11.5563,11.5895,161500.0
2010-10-13 09:45:00,13.98,14.0,13.95,13.98,140300.0,11.5895,11.6061,11.5646,11.5895,140300.0
2010-10-13 09:50:00,13.97,14.01,13.97,13.97,337500.0,11.5812,11.6144,11.5812,11.5812,337500.0
2010-10-13 09:55:00,13.97,14.0,13.97,13.99,81300.0,11.5812,11.6061,11.5812,11.5978,81300.0
2010-10-13 10:00:00,13.98,14.02,13.98,13.99,504900.0,11.5895,11.6226,11.5895,11.5978,504900.0
2010-10-13 10:05:00,13.99,13.99,13.95,13.98,220600.0,11.5978,11.5978,11.5646,11.5895,220600.0
2010-10-13 10:10:00,13.98,13.98,13.91,13.98,250900.0,11.5895,11.5895,11.5315,11.5895,250900.0
2010-10-13 10:15:00,13.99,13.99,13.94,13.94,82000.0,11.5978,11.5978,11.5563,11.5563,82000.0
2010-10-13 10:20:00,13.95,13.97,13.92,13.95,152900.0,11.5646,11.5812,11.5397,11.5646,152900.0
2010-10-13 10:25:00,13.95,13.99,13.95,13.97,78600.0,11.5646,11.5978,11.5646,11.5812,78600.0
2010-10-13 10:30:00,13.97,13.98,13.95,13.97,70000.0,11.5812,11.5895,11.5646,11.5812,70000.0
2010-10-13 10:35:00,13.97,13.99,13.95,13.95,124100.0,11.5812,11.5978,11.5646,11.5646,124100.0
2010-10-13 10:40:00,13.95,13.98,13.94,13.97,209900.0,11.5646,11.5895,11.5563,11.5812,209900.0
2010-10-13 10:45:00,13.96,13.99,13.95,13.98,237500.0,11.5729,11.5978,11.5646,11.5895,237500.0
2010-10-13 10:50:00,13.98,14.0,13.97,13.99,84600.0,11.5895,11.6061,11.5812,11.5978,84600.0
2010-10-13 10:55:00,13.99,14.0,13.98,13.98,120200.0,11.5978,11.6061,11.5895,11.5895,120200.0
2010-10-13 11:00:00,13.99,13.99,13.98,13.99,52500.0,11.5978,11.5978,11.5895,11.5978,52500.0
2010-10-13 11:05:00,13.99,14.0,13.98,13.99,586200.0,11.5978,11.6061,11.5895,11.5978,586200.0
2010-10-13 11:10:00,14.0,14.01,13.99,13.99,369400.0,11.6061,11.6144,11.5978,11.5978,369400.0
2010-10-13 11:15:00,13.99,14.0,13.99,13.99,258700.0,11.5978,11.6061,11.5978,11.5978,258700.0
2010-10-13 11:20:00,13.99,14.0,13.98,13.98,83600.0,11.5978,11.6061,11.5895,11.5895,83600.0
2010-10-13 11:25:00,13.98,13.99,13.98,13.98,122800.0,11.5895,11.5978,11.5895,11.5895,122800.0
2010-10-13 11:30:00,13.98,13.99,13.98,13.98,26800.0,11.5895,11.5978,11.5895,11.5895,26800.0
2010-10-13 11:35:00,13.99,14.01,13.98,13.99,107900.0,11.5978,11.6144,11.5895,11.5978,107900.0
2010-10-13 11:40:00,14.0,14.0,13.99,13.99,180800.0,11.6061,11.6061,11.5978,11.5978,180800.0
2010-10-13 11:45:00,13.99,14.02,13.98,14.01,152700.0,11.5978,11.6226,11.5895,11.6144,152700.0
2010-10-13 11:50:00,14.01,14.02,13.98,14.01,168400.0,11.6144,11.6226,11.5895,11.6144,168400.0
2010-10-13 11:55:00,14.02,14.02,13.99,13.99,328400.0,11.6226,11.6226,11.5978,11.5978,328400.0
2010-10-13 12:00:00,14.0,14.01,13.99,14.0,171700.0,11.6061,11.6144,11.5978,11.6061,171700.0
2010-10-13 12:05:00,14.0,14.01,13.99,13.99,166000.0,11.6061,11.6144,11.5978,11.5978,166000.0
2010-10-13 12:10:00,13.99,14.01,13.98,14.0,79800.0,11.5978,11.6144,11.5895,11.6061,79800.0
2010-10-13 12:15:00,13.99,14.0,13.99,13.99,13900.0,11.5978,11.6061,11.5978,11.5978,13900.0
2010-10-13 12:20:00,13.99,14.0,13.99,13.99,129900.0,11.5978,11.6061,11.5978,11.5978,129900.0
2010-10-13 12:25:00,13.99,14.0,13.98,13.99,105700.0,11.5978,11.6061,11.5895,11.5978,105700.0
2010-10-13 12:30:00,13.99,14.0,13.98,14.0,107700.0,11.5978,11.6061,11.5895,11.6061,107700.0
2010-10-13 12:35:00,14.0,14.05,13.99,14.05,110400.0,11.6061,11.6475,11.5978,11.6475,110400.0
2010-10-13 12:40:00,14.05,14.05,14.04,14.05,219300.0,11.6475,11.6475,11.6392,11.6475,219300.0
2010-10-13 12:45:00,14.05,14.06,14.01,14.06,168700.0,11.6475,11.6558,11.6144,11.6558,168700.0
2010-10-13 12:50:00,14.06,14.08,14.05,14.06,104300.0,11.6558,11.6724,11.6475,11.6558,104300.0
2010-10-13 12:55:00,14.06,14.06,14.05,14.05,41900.0,11.6558,11.6558,11.6475,11.6475,41900.0
2010-10-13 13:00:00,14.06,14.06,14.04,14.05,294500.0,11.6558,11.6558,11.6392,11.6475,294500.0
2010-10-13 13:05:00,14.05,14.07,14.05,14.06,297500.0,11.6475,11.6641,11.6475,11.6558,297500.0
2010-10-13 13:10:00,14.06,14.06,14.05,14.06,7000.0,11.6558,11.6558,11.6475,11.6558,7000.0
2010-10-13 13:15:00,14.06,14.1,14.05,14.09,170900.0,11.6558,11.689,11.6475,11.6807,170900.0
2010-10-13 13:20:00,14.09,14.1,14.09,14.1,21000.0,11.6807,11.689,11.6807,11.689,21000.0
2010-10-13 13:25:00,14.1,14.1,14.04,14.05,141600.0,11.689,11.689,11.6392,11.6475,141600.0
2010-10-13 13:30:00,14.04,14.05,14.04,14.04,27300.0,11.6392,11.6475,11.6392,11.6392,27300.0
2010-10-13 13:35:00,14.05,14.06,14.03,14.05,119200.0,11.6475,11.6558,11.6309,11.6475,119200.0
2010-10-13 13:40:00,14.05,14.05,14.03,14.03,114400.0,11.6475,11.6475,11.6309,11.6309,114400.0
2010-10-13 13:45:00,14.03,14.04,14.02,14.03,36900.0,11.6309,11.6392,11.6226,11.6309,36900.0
2010-10-13 13:50:00,14.03,14.03,14.02,14.03,15800.0,11.6309,11.6309,11.6226,11.6309,15800.0
2010-10-13 13:55:00,14.02,14.03,14.02,14.02,19100.0,11.6226,11.6309,11.6226,11.6226,19100.0
2010-10-13 14:00:00,14.02,14.03,14.02,14.03,28100.0,11.6226,11.6309,11.6226,11.6309,28100.0
2010-10-13 14:05:00,14.02,14.03,14.02,14.03,23400.0,11.6226,11.6309,11.6226,11.6309,23400.0
2010-10-13 14:10:00,14.02,14.04,14.02,14.04,44600.0,11.6226,11.6392,11.6226,11.6392,44600.0
2010-10-13 14:15:00,14.03,14.07,14.03,14.06,62500.0,11.6309,11.6641,11.6309,11.6558,62500.0
2010-10-13 14:20:00,14.07,14.07,14.05,14.05,69700.0,11.6641,11.6641,11.6475,11.6475,69700.0
2010-10-13 14:25:00,14.05,14.06,14.03,14.04,124800.0,11.6475,11.6558,11.6309,11.6392,124800.0
2010-10-13 14:30:00,14.04,14.05,14.03,14.04,205000.0,11.6392,11.6475,11.6309,11.6392,205000.0
2010-10-13 14:35:00,14.05,14.05,14.03,14.03,273500.0,11.6475,11.6475,11.6309,11.6309,273500.0
2010-10-13 14:40:00,14.03,14.05,14.02,14.05,236600.0,11.6309,11.6475,11.6226,11.6475,236600.0
2010-10-13 14:45:00,14.04,14.05,14.04,14.05,202000.0,11.6392,11.6475,11.6392,11.6475,202000.0
2010-10-13 14:50:00,14.04,14.05,14.02,14.02,94100.0,11.6392,11.6475,11.6226,11.6226,94100.0
2010-10-13 14:55:00,14.02,14.03,14.02,14.02,28700.0,11.6226,11.6309,11.6226,11.6226,28700.0
2010-10-13 15:00:00,14.03,14.03,14.0,14.01,213600.0,11.6309,11.6309,11.6061,11.6144,213600.0
2010-10-13 15:05:00,14.01,14.02,13.99,14.02,303800.0,11.6144,11.6226,11.5978,11.6226,303800.0
2010-10-13 15:10:00,14.02,14.04,14.01,14.02,183800.0,11.6226,11.6392,11.6144,11.6226,183800.0
2010-10-13 15:15:00,14.02,14.07,14.02,14.06,120800.0,11.6226,11.6641,11.6226,11.6558,120800.0
2010-10-13 15:20:00,14.06,14.08,14.06,14.07,106200.0,11.6558,11.6724,11.6558,11.6641,106200.0
2010-10-13 15:25:00,14.07,14.08,13.99,13.99,213200.0,11.6641,11.6724,11.5978,11.5978,213200.0
2010-10-13 15:30:00,13.99,14.03,13.99,14.02,111400.0,11.5978,11.6309,11.5978,11.6226,111400.0
2010-10-13 15:35:00,14.02,14.06,14.02,14.06,104600.0,11.6226,11.6558,11.6226,11.6558,104600.0
2010-10-13 15:40:00,14.06,14.06,14.03,14.05,134200.0,11.6558,11.6558,11.6309,11.6475,134200.0
2010-10-13 15:45:00,14.04,14.05,14.02,14.03,151100.0,11.6392,11.6475,11.6226,11.6309,151100.0
2010-10-13 15:50:00,14.03,14.06,14.02,14.06,583400.0,11.6309,11.6558,11.6226,11.6558,583400.0
2010-10-13 15:55:00,14.05,14.09,14.04,14.08,1147900.0,11.6475,11.6807,11.6392,11.6724,1147900.0
2010-10-14 09:30:00,14.02,14.11,14.0,14.01,189600.0,11.6226,11.6973,11.6061,11.6144,189600.0
2010-10-14 09:35:00,14.01,14.05,13.93,14.04,241100.0,11.6144,11.6475,11.548,11.6392,241100.0
2010-10-14 09:40:00,14.05,14.1,14.01,14.06,262300.0,11.6475,11.689,11.6144,11.6558,262300.0
2010-10-14 09:45:00,14.06,14.08,14.01,14.01,167200.0,11.6558,11.6724,11.6144,11.6144,167200.0
2010-10-14 09:50:00,14.01,14.03,13.98,14.0,134400.0,11.6144,11.6309,11.5895,11.6061,134400.0
2010-10-14 09:55:00,14.01,14.01,13.96,13.99,52600.0,11.6144,11.6144,11.5729,11.5978,52600.0
2010-10-14 10:00:00,14.0,14.02,13.97,13.98,211400.0,11.6061,11.6226,11.5812,11.5895,211400.0
2010-10-14 10:05:00,13.97,13.98,13.93,13.95,223300.0,11.5812,11.5895,11.548,11.5646,223300.0
2010-10-14 10:10:00,13.95,13.96,13.92,13.92,128400.0,11.5646,11.5729,11.5397,11.5397,128400.0
2010-10-14 10:15:00,13.93,13.97,13.92,13.93,102600.0,11.548,11.5812,11.5397,11.548,102600.0
2010-10-14 10:20:00,13.94,13.98,13.93,13.98,41200.0,11.5563,11.5895,11.548,11.5895,41200.0
2010-10-14 10:25:00,13.97,13.97,13.95,13.96,19900.0,11.5812,11.5812,11.5646,11.5729,19900.0
2010-10-14 10:30:00,13.96,13.96,13.94,13.94,30200.0,11.5729,11.5729,11.5563,11.5563,30200.0
2010-10-14 10:35:00,13.95,14.0,13.94,13.98,139900.0,11.5646,11.6061,11.5563,11.5895,139900.0
2010-10-14 10:40:00,13.98,13.99,13.95,13.98,57300.0,11.5895,11.5978,11.5646,11.5895,57300.0
2010-10-14 10:45:00,13.98,14.02,13.98,14.01,95800.0,11.5895,11.6226,11.5895,11.6144,95800.0
2010-10-14 10:50:00,14.0,14.01,13.98,13.98,308300.0,11.6061,11.6144,11.5895,11.5895,308300.0
2010-10-14 10:55:00,13.99,14.05,13.98,14.04,822900.0,11.5978,11.6475,11.5895,11.6392,822900.0
2010-10-14 11:00:00,14.05,14.08,14.04,14.05,135100.0,11.6475,11.6724,11.6392,11.6475,135100.0
2010-10-14 11:05:00,14.05,14.09,14.04,14.09,129200.0,11.6475,11.6807,11.6392,11.6807,129200.0
2010-10-14 11:10:00,14.08,14.11,14.08,14.09,225800.0,11.6724,11.6973,11.6724,11.6807,225800.0
2010-10-14 11:15:00,14.09,14.14,14.08,14.13,273900.0,11.6807,11.7221,11.6724,11.7138,273900.0
2010-10-14 11:20:00,14.12,14.15,14.12,14.12,209900.0,11.7055,11.7304,11.7055,11.7055,209900.0
2010-10-14 11:25:00,14.12,14.15,14.1,14.13,306700.0,11.7055,11.7304,11.689,11.7138,306700.0
2010-10-14 11:30:00,14.12,14.13,14.1,14.12,75300.0,11.7055,11.7138,11.689,11.7055,75300.0
2010-10-14 11:35:00,14.12,14.15,14.11,14.13,248700.0,11.7055,11.7304,11.6973,11.7138,248700.0
2010-10-14 11:40:00,14.14,14.14,14.11,14.13,220100.0,11.7221,11.7221,11.6973,11.7138,220100.0
2010-10-14 11:45:00,14.13,14.16,14.12,14.13,265500.0,11.7138,11.7387,11.7055,11.7138,265500.0
2010-10-14 11:50:00,14.13,14.16,14.13,14.15,104800.0,11.7138,11.7387,11.7138,11.7304,104800.0
2010-10-14 11:55:00,14.15,14.15,14.11,14.11,101900.0,11.7304,11.7304,11.6973,11.6973,101900.0
2010-10-14 12:00:00,14.11,14.14,14.11,14.13,62800.0,11.6973,11.7221,11.6973,11.7138,62800.0
2010-10-14 12:05:00,14.13,14.14,14.12,14.13,45300.0,11.7138,11.7221,11.7055,11.7138,45300.0
2010-10-14 12:10:00,14.12,14.13,14.12,14.13,53100.0,11.7055,11.7138,11.7055,11.7138,53100.0
2010-10-14 12:15:00,14.12,14.13,14.11,14.11,73400.0,11.7055,11.7138,11.6973,11.6973,73400.0
2010-10-14 12:20:00,14.11,14.12,14.09,14.09,54100.0,11.6973,11.7055,11.6807,11.6807,54100.0
2010-10-14 12:25:00,14.1,14.11,14.07,14.09,142500.0,11.689,11.6973,11.6641,11.6807,142500.0
2010-10-14 12:30:00,14.09,14.09,14.05,14.06,75000.0,11.6807,11.6807,11.6475,11.6558,75000.0
2010-10-14 12:35:00,14.06,14.08,14.05,14.07,48600.0,11.6558,11.6724,11.6475,11.6641,48600.0
2010-10-14 12:40:00,14.08,14.08,14.06,14.06,29900.0,11.6724,11.6724,11.6558,11.6558,29900.0
2010-10-14 12:45:00,14.06,14.09,14.06,14.08,121900.0,11.6558,11.6807,11.6558,11.6724,121900.0
2010-10-14 12:50:00,14.08,14.12,14.07,14.11,265200.0,11.6724,11.7055,11.6641,11.6973,265200.0
2010-10-14 12:55:00,14.11,14.12,14.1,14.12,84100.0,11.6973,11.7055,11.689,11.7055,84100.0
2010-10-14 13:00:00,14.12,14.16,14.11,14.15,217900.0,11.7055,11.7387,11.6973,11.7304,217900.0
2010-10-14 13:05:00,14.15,14.15,14.1,14.11,184300.0,11.7304,11.7304,11.689,11.6973,184300.0
2010-10-14 13:10:00,14.1,14.13,14.1,14.12,80100.0,11.689,11.7138,11.689,11.7055,80100.0
2010-10-14 13:15:00,14.12,14.12,14.1,14.11,70500.0,11.7055,11.7055,11.689,11.6973,70500.0
2010-10-14 13:20:00,14.11,14.11,14.09,14.09,34500.0,11.6973,11.6973,11.6807,11.6807,34500.0
2010-10-14 13:25:00,14.1,14.11,14.08,14.08,101500.0,11.689,11.6973,11.6724,11.6724,101500.0
2010-10-14 13:30:00,14.09,14.09,14.08,14.09,48700.0,11.6807,11.6807,11.6724,11.6807,48700.0
2010-10-14 13:35:00,14.09,14.1,14.07,14.1,74300.0,11.6807,11.689,11.6641,11.689,74300.0
2010-10-14 13:40:00,14.1,14.1,14.07,14.07,30200.0,11.689,11.689,11.6641,11.6641,30200.0
2010-10-14 13:45:00,14.07,14.08,14.07,14.07,40500.0,11.6641,11.6724,11.6641,11.6641,40500.0
2010-10-14 13:50:00,14.07,14.09,14.07,14.08,86100.0,11.6641,11.6807,11.6641,11.6724,86100.0
2010-10-14 13:55:00,14.09,14.11,14.08,14.11,97300.0,11.6807,11.6973,11.6724,11.6973,97300.0
2010-10-14 14:00:00,14.1,14.11,14.06,14.07,155200.0,11.689,11.6973,11.6558,11.6641,155200.0
2010-10-14 14:05:00,14.08,14.08,14.04,14.07,105800.0,11.6724,11.6724,11.6392,11.6641,105800.0
2010-10-14 14:10:00,14.07,14.08,14.06,14.07,62700.0,11.6641,11.6724,11.6558,11.6641,62700.0
2010-10-14 14:15:00,14.07,14.07,14.01,14.01,161500.0,11.6641,11.6641,11.6144,11.6144,161500.0
2010-10-14 14:20:00,14.01,14.06,14.01,14.02,400200.0,11.6144,11.6558,11.6144,11.6226,400200.0
2010-10-14 14:25:00,14.02,14.03,13.98,14.0,193100.0,11.6226,11.6309,11.5895,11.6061,193100.0
2010-10-14 14:30:00,13.99,14.02,13.99,14.02,123500.0,11.5978,11.6226,11.5978,11.6226,123500.0
2010-10-14 14:35:00,14.02,14.04,14.01,14.03,127200.0,11.6226,11.6392,11.6144,11.6309,127200.0
2010-10-14 14:40:00,14.03,14.03,13.98,13.99,219500.0,11.6309,11.6309,11.5895,11.5978,219500.0
2010-10-14 14:45:00,14.0,14.0,13.96,13.99,373800.0,11.6061,11.6061,11.5729,11.5978,373800.0
2010-10-14 14:50:00,13.99,14.01,13.98,14.01,284600.0,11.5978,11.6144,11.5895,11.6144,284600.0
2010-10-14 14:55:00,14.0,14.01,13.96,13.96,123600.0,11.6061,11.6144,11.5729,11.5729,123600.0
2010-10-14 15:00:00,13.96,13.96,13.93,13.96,151800.0,11.5729,11.5729,11.548,11.5729,151800.0
2010-10-14 15:05:00,13.96,13.99,13.95,13.98,116700.0,11.5729,11.5978,11.5646,11.5895,116700.0
2010-10-14 15:10:00,13.98,13.99,13.97,13.97,131500.0,11.5895,11.5978,11.5812,11.5812,131500.0
2010-10-14 15:15:00,13.97,13.98,13.95,13.97,165500.0,11.5812,11.5895,11.5646,11.5812,165500.0
2010-10-14 15:20:00,13.97,14.0,13.97,13.99,128000.0,11.5812,11.6061,11.5812,11.5978,128000.0
2010-10-14 15:25:00,14.0,14.0,13.98,13.98,125900.0,11.6061,11.6061,11.5895,11.5895,125900.0
2010-10-14 15:30:00,13.98,13.99,13.98,13.98,83000.0,11.5895,11.5978,11.5895,11.5895,83000.0
2010-10-14 15:35:00,13.98,14.04,13.98,14.03,279100.0,11.5895,11.6392,11.5895,11.6309,279100.0
2010-10-14 15:40:00,14.03,14.04,14.03,14.03,86000.0,11.6309,11.6392,11.6309,11.6309,86000.0
2010-10-14 15:45:00,14.03,14.04,14.02,14.03,332400.0,11.6309,11.6392,11.6226,11.6309,332400.0
2010-10-14 15:50:00,14.03,14.11,14.03,14.1,352800.0,11.6309,11.6973,11.6309,11.689,352800.0
2010-10-14 15:55:00,14.1,14.11,14.09,14.09,484700.0,11.689,11.6973,11.6807,11.6807,484700.0
2010-10-15 09:30:00,14.3,14.35,14.15,14.19,918400.0,11.8548,11.8962,11.7304,11.7636,918400.0
2010-10-15 09:35:00,14.19,14.25,14.17,14.17,217000.0,11.7636,11.8133,11.747,11.747,217000.0
2010-10-15 09:40:00,14.17,14.17,14.09,14.14,430100.0,11.747,11.747,11.6807,11.7221,430100.0
2010-10-15 09:45:00,14.14,14.29,14.14,14.27,469300.0,11.7221,11.8465,11.7221,11.8299,469300.0
2010-10-15 09:50:00,14.27,14.32,14.25,14.29,360600.0,11.8299,11.8713,11.8133,11.8465,360600.0
2010-10-15 09:55:00,14.3,14.4,14.28,14.31,561700.0,11.8548,11.9377,11.8382,11.8631,561700.0
2010-10-15 10:00:00,14.3,14.35,14.27,14.27,359100.0,11.8548,11.8962,11.8299,11.8299,359100.0
2010-10-15 10:05:00,14.26,14.28,14.18,14.2,326100.0,11.8216,11.8382,11.7553,11.7719,326100.0
2010-10-15 10:10:00,14.2,14.21,14.14,14.17,284900.0,11.7719,11.7802,11.7221,11.747,284900.0
2010-10-15 10:15:00,14.17,14.17,14.09,14.13,215500.0,11.747,11.747,11.6807,11.7138,215500.0
2010-10-15 10:20:00,14.13,14.14,14.1,14.1,135000.0,11.7138,11.7221,11.689,11.689,135000.0
2010-10-15 10:25:00,14.1,14.1,14.03,14.09,293500.0,11.689,11.689,11.6309,11.6807,293500.0
2010-10-15 10:30:00,14.09,14.12,14.08,14.12,211900.0,11.6807,11.7055,11.6724,11.7055,211900.0
2010-10-15 10:35:00,14.12,14.18,14.11,14.17,172400.0,11.7055,11.7553,11.6973,11.747,172400.0
2010-10-15 10:40:00,14.18,14.18,14.17,14.18,108100.0,11.7553,11.7553,11.747,11.7553,108100.0
2010-10-15 10:45:00,14.17,14.2,14.13,14.16,262900.0,11.747,11.7719,11.7138,11.7387,262900.0
2010-10-15 10:50:00,14.15,14.23,14.15,14.22,164600.0,11.7304,11.7967,11.7304,11.7884,164600.0
2010-10-15 10:55:00,14.23,14.25,14.22,14.24,278300.0,11.7967,11.8133,11.7884,11.805,278300.0
2010-10-15 11:00:00,14.25,14.32,14.24,14.32,414600.0,11.8133,11.8713,11.805,11.8713,414600.0
2010-10-15 11:05:00,14.31,14.33,14.3,14.33,357400.0,11.8631,11.8796,11.8548,11.8796,357400.0
2010-10-15 11:10:00,14.32,14.33,14.3,14.32,167000.0,11.8713,11.8796,11.8548,11.8713,167000.0
2010-10-15 11:15:00,14.31,14.34,14.3,14.3,211100.0,11.8631,11.8879,11.8548,11.8548,211100.0
2010-10-15 11:20:00,14.3,14.34,14.3,14.34,316400.0,11.8548,11.8879,11.8548,11.8879,316400.0
2010-10-15 11:25:00,14.33,14.37,14.33,14.37,168600.0,11.8796,11.9128,11.8796,11.9128,168600.0
2010-10-15 11:30:00,14.36,14.43,14.36,14.43,161300.0,11.9045,11.9625,11.9045,11.9625,161300.0
2010-10-15 11:35:00,14.42,14.46,14.41,14.41,240500.0,11.9542,11.9874,11.946,11.946,240500.0
2010-10-15 11:40:00,14.41,14.42,14.37,14.37,111200.0,11.946,11.9542,11.9128,11.9128,111200.0
2010-10-15 11:45:00,14.38,14.38,14.32,14.32,153400.0,11.9211,11.9211,11.8713,11.8713,153400.0
2010-10-15 11:50:00,14.33,14.33,14.3,14.3,204800.0,11.8796,11.8796,11.8548,11.8548,204800.0
2010-10-15 11:55:00,14.31,14.31,14.26,14.28,211800.0,11.8631,11.8631,11.8216,11.8382,211800.0
2010-10-15 12:00:00,14.3,14.35,14.29,14.32,141500.0,11.8548,11.8962,11.8465,11.8713,141500.0
2010-10-15 12:05:00,14.31,14.32,14.29,14.32,250900.0,11.8631,11.8713,11.8465,11.8713,250900.0
2010-10-15 12:10:00,14.31,14.35,14.31,14.34,64500.0,11.8631,11.8962,11.8631,11.8879,64500.0
2010-10-15 12:15:00,14.33,14.34,14.33,14.33,38800.0,11.8796,11.8879,11.8796,11.8796,38800.0
2010-10-15 12:20:00,14.33,14.34,14.32,14.32,113300.0,11.8796,11.8879,11.8713,11.8713,113300.0
2010-10-15 12:25:00,14.32,14.33,14.31,14.33,163400.0,11.8713,11.8796,11.8631,11.8796,163400.0
2010-10-15 12:30:00,14.33,14.33,14.32,14.32,78100.0,11.8796,11.8796,11.8713,11.8713,78100.0
2010-10-15 12:35:00,14.32,14.32,14.29,14.3,212200.0,11.8713,11.8713,11.8465,11.8548,212200.0
2010-10-15 12:40:00,14.3,14.32,14.3,14.32,156900.0,11.8548,11.8713,11.8548,11.8713,156900.0
2010-10-15 12:45:00,14.31,14.33,14.3,14.33,94800.0,11.8631,11.8796,11.8548,11.8796,94800.0
2010-10-15 12:50:00,14.33,14.36,14.29,14.3,238800.0,11.8796,11.9045,11.8465,11.8548,238800.0
2010-10-15 12:55:00,14.3,14.31,14.27,14.31,143400.0,11.8548,11.8631,11.8299,11.8631,143400.0
2010-10-15 13:00:00,14.3,14.35,14.3,14.33,69400.0,11.8548,11.8962,11.8548,11.8796,69400.0
2010-10-15 13:05:00,14.33,14.36,14.33,14.36,97300.0,11.8796,11.9045,11.8796,11.9045,97300.0
2010-10-15 13:10:00,14.36,14.37,14.35,14.36,124800.0,11.9045,11.9128,11.8962,11.9045,124800.0
2010-10-15 13:15:00,14.36,14.37,14.36,14.36,138200.0,11.9045,11.9128,11.9045,11.9045,138200.0
2010-10-15 13:20:00,14.36,14.41,14.35,14.4,240500.0,11.9045,11.946,11.8962,11.9377,240500.0
2010-10-15 13:25:00,14.39,14.4,14.39,14.39,37100.0,11.9294,11.9377,11.9294,11.9294,37100.0
2010-10-15 13:30:00,14.4,14.42,14.39,14.4,88600.0,11.9377,11.9542,11.9294,11.9377,88600.0
2010-10-15 13:35:00,14.4,14.42,14.38,14.4,88900.0,11.9377,11.9542,11.9211,11.9377,88900.0
2010-10-15 13:40:00,14.4,14.44,14.4,14.44,506800.0,11.9377,11.9708,11.9377,11.9708,506800.0
2010-10-15 13:45:00,14.43,14.45,14.41,14.45,156400.0,11.9625,11.9791,11.946,11.9791,156400.0
2010-10-15 13:50:00,14.45,14.53,14.44,14.51,455200.0,11.9791,12.0454,11.9708,12.0289,455200.0
2010-10-15 13:55:00,14.5,14.51,14.45,14.45,68400.0,12.0206,12.0289,11.9791,11.9791,68400.0
2010-10-15 14:00:00,14.45,14.46,14.41,14.42,379100.0,11.9791,11.9874,11.946,11.9542,379100.0
2010-10-15 14:05:00,14.42,14.47,14.41,14.44,134700.0,11.9542,11.9957,11.946,11.9708,134700.0
2010-10-15 14:10:00,14.44,14.45,14.41,14.42,158600.0,11.9708,11.9791,11.946,11.9542,158600.0
2010-10-15 14:15:00,14.43,14.45,14.42,14.44,141600.0,11.9625,11.9791,11.9542,11.9708,141600.0
2010-10-15 14:20:00,14.44,14.45,14.43,14.44,130700.0,11.9708,11.9791,11.9625,11.9708,130700.0
2010-10-15 14:25:00,14.45,14.47,14.44,14.47,155000.0,11.9791,11.9957,11.9708,11.9957,155000.0
2010-10-15 14:30:00,14.47,14.48,14.44,14.44,393800.0,11.9957,12.004,11.9708,11.9708,393800.0
2010-10-15 14:35:00,14.45,14.45,14.41,14.41,106700.0,11.9791,11.9791,11.946,11.946,106700.0
2010-10-15 14:40:00,14.41,14.43,14.4,14.43,451700.0,11.946,11.9625,11.9377,11.9625,451700.0
2010-10-15 14:45:00,14.43,14.45,14.42,14.45,133500.0,11.9625,11.9791,11.9542,11.9791,133500.0
2010-10-15 14:50:00,14.45,14.45,14.44,14.44,248200.0,11.9791,11.9791,11.9708,11.9708,248200.0
2010-10-15 14:55:00,14.45,14.45,14.4,14.41,333600.0,11.9791,11.9791,11.9377,11.946,333600.0
2010-10-15 15:00:00,14.42,14.43,14.4,14.41,408700.0,11.9542,11.9625,11.9377,11.946,408700.0
2010-10-15 15:05:00,14.41,14.42,14.38,14.38,305200.0,11.946,11.9542,11.9211,11.9211,305200.0
2010-10-15 15:10:00,14.38,14.39,14.35,14.38,382600.0,11.9211,11.9294,11.8962,11.9211,382600.0
2010-10-15 15:15:00,14.39,14.42,14.38,14.41,169400.0,11.9294,11.9542,11.9211,11.946,169400.0
2010-10-15 15:20:00,14.41,14.43,14.4,14.41,158800.0,11.946,11.9625,11.9377,11.946,158800.0
2010-10-15 15:25:00,14.4,14.45,14.4,14.42,183000.0,11.9377,11.9791,11.9377,11.9542,183000.0
2010-10-15 15:30:00,14.42,14.47,14.41,14.45,222800.0,11.9542,11.9957,11.946,11.9791,222800.0
2010-10-15 15:35:00,14.44,14.49,14.44,14.47,289600.0,11.9708,12.0123,11.9708,11.9957,289600.0
2010-10-15 15:40:00,14.47,14.48,14.44,14.48,275200.0,11.9957,12.004,11.9708,12.004,275200.0
2010-10-15 15:45:00,14.48,14.49,14.47,14.48,311300.0,12.004,12.0123,11.9957,12.004,311300.0
2010-10-15 15:50:00,14.47,14.51,14.47,14.49,755800.0,11.9957,12.0289,11.9957,12.0123,755800.0
2010-10-15 15:55:00,14.49,14.52,14.46,14.51,1143100.0,12.0123,12.0371,11.9874,12.0289,1143100.0
2010-10-18 09:30:00,14.58,14.64,14.49,14.58,214900.0,12.0869,12.1366,12.0123,12.0869,214900.0
2010-10-18 09:35:00,14.58,14.62,14.57,14.62,188200.0,12.0869,12.12,12.0786,12.12,188200.0
2010-10-18 09:40:00,14.61,14.64,14.6,14.61,249900.0,12.1118,12.1366,12.1035,12.1118,249900.0
2010-10-18 09:45:00,14.62,14.68,14.62,14.68,353800.0,12.12,12.1698,12.12,12.1698,353800.0
2010-10-18 09:50:00,14.68,14.79,14.67,14.77,370000.0,12.1698,12.261,12.1615,12.2444,370000.0
2010-10-18 09:55:00,14.77,14.86,14.76,14.85,323700.0,12.2444,12.319,12.2361,12.3107,323700.0
2010-10-18 10:00:00,14.85,14.97,14.84,14.89,720700.0,12.3107,12.4102,12.3024,12.3439,720700.0
2010-10-18 10:05:00,14.89,14.9,14.82,14.85,427900.0,12.3439,12.3522,12.2858,12.3107,427900.0
2010-10-18 10:10:00,14.85,14.91,14.83,14.84,345300.0,12.3107,12.3605,12.2941,12.3024,345300.0
2010-10-18 10:15:00,14.84,14.9,14.82,14.83,385000.0,12.3024,12.3522,12.2858,12.2941,385000.0
2010-10-18 10:20:00,14.83,14.84,14.75,14.77,372300.0,12.2941,12.3024,12.2278,12.2444,372300.0
2010-10-18 10:25:00,14.77,14.77,14.7,14.73,132100.0,12.2444,12.2444,12.1864,12.2112,132100.0
2010-10-18 10:30:00,14.74,14.8,14.73,14.76,196600.0,12.2195,12.2693,12.2112,12.2361,196600.0
2010-10-18 10:35:00,14.77,14.89,14.76,14.88,454800.0,12.2444,12.3439,12.2361,12.3356,454800.0
2010-10-18 10:40:00,14.88,14.92,14.88,14.92,654700.0,12.3356,12.3687,12.3356,12.3687,654700.0
2010-10-18 10:45:00,14.91,14.96,14.89,14.95,391700.0,12.3605,12.4019,12.3439,12.3936,391700.0
2010-10-18 10:50:00,14.94,14.96,14.94,14.96,205400.0,12.3853,12.4019,12.3853,12.4019,205400.0
2010-10-18 10:55:00,14.96,14.96,14.93,14.94,263100.0,12.4019,12.4019,12.377,12.3853,263100.0
2010-10-18 11:00:00,14.93,14.94,14.86,14.87,309600.0,12.377,12.3853,12.319,12.3273,309600.0
2010-10-18 11:05:00,14.87,14.88,14.84,14.88,231500.0,12.3273,12.3356,12.3024,12.3356,231500.0
2010-10-18 11:10:00,14.87,14.88,14.85,14.88,156500.0,12.3273,12.3356,12.3107,12.3356,156500.0
2010-10-18 11:15:00,14.88,14.88,14.85,14.85,156200.0,12.3356,12.3356,12.3107,12.3107,156200.0
2010-10-18 11:20:00,14.85,14.86,14.8,14.8,196200.0,12.3107,12.319,12.2693,12.2693,196200.0
2010-10-18 11:25:00,14.8,14.84,14.8,14.81,179200.0,12.2693,12.3024,12.2693,12.2776,179200.0
2010-10-18 11:30:00,14.81,14.82,14.77,14.77,89500.0,12.2776,12.2858,12.2444,12.2444,89500.0
2010-10-18 11:35:00,14.77,14.78,14.75,14.76,212400.0,12.2444,12.2527,12.2278,12.2361,212400.0
2010-10-18 11:40:00,14.77,14.77,14.75,14.75,58500.0,12.2444,12.2444,12.2278,12.2278,58500.0
2010-10-18 11:45:00,14.75,14.83,14.75,14.83,100200.0,12.2278,12.2941,12.2278,12.2941,100200.0
2010-10-18 11:50:00,14.83,14.83,14.78,14.79,116500.0,12.2941,12.2941,12.2527,12.261,116500.0
2010-10-18 11:55:00,14.79,14.87,14.78,14.83,231100.0,12.261,12.3273,12.2527,12.2941,231100.0
2010-10-18 12:00:00,14.84,14.85,14.82,14.85,81100.0,12.3024,12.3107,12.2858,12.3107,81100.0
2010-10-18 12:05:00,14.84,14.85,14.83,14.84,42700.0,12.3024,12.3107,12.2941,12.3024,42700.0
2010-10-18 12:10:00,14.84,14.85,14.83,14.83,65100.0,12.3024,12.3107,12.2941,12.2941,65100.0
2010-10-18 12:15:00,14.83,14.84,14.79,14.79,65200.0,12.2941,12.3024,12.261,12.261,65200.0
2010-10-18 12:20:00,14.79,14.8,14.79,14.79,36500.0,12.261,12.2693,12.261,12.261,36500.0
2010-10-18 12:25:00,14.79,14.79,14.75,14.76,125900.0,12.261,12.261,12.2278,12.2361,125900.0
2010-10-18 12:30:00,14.76,14.76,14.75,14.75,52000.0,12.2361,12.2361,12.2278,12.2278,52000.0
2010-10-18 12:35:00,14.76,14.79,14.75,14.78,124400.0,12.2361,12.261,12.2278,12.2527,124400.0
2010-10-18 12:40:00,14.78,14.79,14.77,14.78,53900.0,12.2527,12.261,12.2444,12.2527,53900.0
2010-10-18 12:45:00,14.78,14.78,14.76,14.76,63100.0,12.2527,12.2527,12.2361,12.2361,63100.0
2010-10-18 12:50:00,14.77,14.77,14.76,14.76,85400.0,12.2444,12.2444,12.2361,12.2361,85400.0
2010-10-18 12:55:00,14.76,14.77,14.76,14.76,52300.0,12.2361,12.2444,12.2361,12.2361,52300.0
2010-10-18 13:00:00,14.77,14.79,14.76,14.79,103800.0,12.2444,12.261,12.2361,12.261,103800.0
2010-10-18 13:05:00,14.79,14.79,14.77,14.79,79100.0,12.261,12.261,12.2444,12.261,79100.0
2010-10-18 13:10:00,14.79,14.8,14.78,14.8,100100.0,12.261,12.2693,12.2527,12.2693,100100.0
2010-10-18 13:15:00,14.8,14.83,14.79,14.82,100000.0,12.2693,12.2941,12.261,12.2858,100000.0
2010-10-18 13:20:00,14.82,14.82,14.78,14.78,81200.0,12.2858,12.2858,12.2527,12.2527,81200.0
2010-10-18 13:25:00,14.78,14.81,14.78,14.8,65700.0,12.2527,12.2776,12.2527,12.2693,65700.0
2010-10-18 13:30:00,14.8,14.8,14.77,14.8,158200.0,12.2693,12.2693,12.2444,12.2693,158200.0
2010-10-18 13:35:00,14.8,14.8,14.78,14.78,36800.0,12.2693,12.2693,12.2527,12.2527,36800.0
2010-10-18 13:40:00,14.79,14.81,14.78,14.79,171500.0,12.261,12.2776,12.2527,12.261,171500.0
2010-10-18 13:45:00,14.78,14.8,14.77,14.79,85500.0,12.2527,12.2693,12.2444,12.261,85500.0
2010-10-18 13:50:00,14.79,14.8,14.78,14.8,192000.0,12.261,12.2693,12.2527,12.2693,192000.0
2010-10-18 13:55:00,14.8,14.81,14.78,14.8,135700.0,12.2693,12.2776,12.2527,12.2693,135700.0
2010-10-18 14:00:00,14.81,14.81,14.78,14.79,101400.0,12.2776,12.2776,12.2527,12.261,101400.0
2010-10-18 14:05:00,14.79,14.81,14.78,14.81,51300.0,12.261,12.2776,12.2527,12.2776,51300.0
2010-10-18 14:10:00,14.81,14.81,14.78,14.81,133100.0,12.2776,12.2776,12.2527,12.2776,133100.0
2010-10-18 14:15:00,14.8,14.82,14.8,14.81,64900.0,12.2693,12.2858,12.2693,12.2776,64900.0
2010-10-18 14:20:00,14.82,14.82,14.8,14.82,110400.0,12.2858,12.2858,12.2693,12.2858,110400.0
2010-10-18 14:25:00,14.81,14.84,14.81,14.84,161300.0,12.2776,12.3024,12.2776,12.3024,161300.0
2010-10-18 14:30:00,14.83,14.84,14.81,14.81,92900.0,12.2941,12.3024,12.2776,12.2776,92900.0
2010-10-18 14:35:00,14.81,14.84,14.8,14.83,152500.0,12.2776,12.3024,12.2693,12.2941,152500.0
2010-10-18 14:40:00,14.83,14.85,14.83,14.85,101000.0,12.2941,12.3107,12.2941,12.3107,101000.0
2010-10-18 14:45:00,14.85,14.87,14.83,14.84,169500.0,12.3107,12.3273,12.2941,12.3024,169500.0
2010-10-18 14:50:00,14.84,14.85,14.83,14.84,96700.0,12.3024,12.3107,12.2941,12.3024,96700.0
2010-10-18 14:55:00,14.83,14.85,14.82,14.84,98400.0,12.2941,12.3107,12.2858,12.3024,98400.0
2010-10-18 15:00:00,14.84,14.86,14.84,14.85,158600.0,12.3024,12.319,12.3024,12.3107,158600.0
2010-10-18 15:05:00,14.85,14.9,14.85,14.89,206400.0,12.3107,12.3522,12.3107,12.3439,206400.0
2010-10-18 15:10:00,14.89,14.9,14.84,14.85,122000.0,12.3439,12.3522,12.3024,12.3107,122000.0
2010-10-18 15:15:00,14.85,14.88,14.84,14.87,179500.0,12.3107,12.3356,12.3024,12.3273,179500.0
2010-10-18 15:20:00,14.86,14.86,14.85,14.86,127900.0,12.319,12.319,12.3107,12.319,127900.0
2010-10-18 15:25:00,14.86,14.89,14.85,14.88,278500.0,12.319,12.3439,12.3107,12.3356,278500.0
2010-10-18 15:30:00,14.88,14.89,14.87,14.88,206300.0,12.3356,12.3439,12.3273,12.3356,206300.0
2010-10-18 15:35:00,14.88,14.91,14.87,14.9,403600.0,12.3356,12.3605,12.3273,12.3522,403600.0
2010-10-18 15:40:00,14.9,14.94,14.89,14.93,607500.0,12.3522,12.3853,12.3439,12.377,607500.0
2010-10-18 15:45:00,14.93,14.94,14.88,14.89,703800.0,12.377,12.3853,12.3356,12.3439,703800.0
2010-10-18 15:50:00,14.9,14.97,14.89,14.97,538400.0,12.3522,12.4102,12.3439,12.4102,538400.0
2010-10-18 15:55:00,14.97,14.99,14.94,14.97,1640600.0,12.4102,12.4268,12.3853,12.4102,1640600.0
2010-10-19 09:30:00,14.78,14.86,14.75,14.85,223500.0,12.2527,12.319,12.2278,12.3107,223500.0
2010-10-19 09:35:00,14.84,14.85,14.77,14.84,199500.0,12.3024,12.3107,12.2444,12.3024,199500.0
2010-10-19 09:40:00,14.84,14.9,14.83,14.88,134700.0,12.3024,12.3522,12.2941,12.3356,134700.0
2010-10-19 09:45:00,14.88,14.9,14.83,14.84,118700.0,12.3356,12.3522,12.2941,12.3024,118700.0
2010-10-19 09:50:00,14.84,14.85,14.77,14.77,129800.0,12.3024,12.3107,12.2444,12.2444,129800.0
2010-10-19 09:55:00,14.77,14.83,14.77,14.82,147800.0,12.2444,12.2941,12.2444,12.2858,147800.0
2010-10-19 10:00:00,14.83,14.86,14.82,14.86,87700.0,12.2941,12.319,12.2858,12.319,87700.0
2010-10-19 10:05:00,14.86,14.9,14.85,14.89,218700.0,12.319,12.3522,12.3107,12.3439,218700.0
2010-10-19 10:10:00,14.9,14.96,14.9,14.95,150000.0,12.3522,12.4019,12.3522,12.3936,150000.0
2010-10-19 10:15:00,14.95,15.0,14.94,15.0,181900.0,12.3936,12.4351,12.3853,12.4351,181900.0
2010-10-19 10:20:00,14.99,15.03,14.98,15.01,340800.0,12.4268,12.4599,12.4185,12.4434,340800.0
2010-10-19 10:25:00,15.01,15.12,15.01,15.12,483600.0,12.4434,12.5345,12.4434,12.5345,483600.0
2010-10-19 10:30:00,15.12,15.12,15.07,15.08,203400.0,12.5345,12.5345,12.4931,12.5014,203400.0
2010-10-19 10:35:00,15.08,15.09,15.03,15.03,181100.0,12.5014,12.5097,12.4599,12.4599,181100.0
2010-10-19 10:40:00,15.03,15.03,14.99,15.02,365100.0,12.4599,12.4599,12.4268,12.4516,365100.0
2010-10-19 10:45:00,15.03,15.04,15.01,15.01,178700.0,12.4599,12.4682,12.4434,12.4434,178700.0
2010-10-19 10:50:00,15.02,15.02,14.99,15.02,180200.0,12.4516,12.4516,12.4268,12.4516,180200.0
2010-10-19 10:55:00,15.02,15.05,15.01,15.02,217800.0,12.4516,12.4765,12.4434,12.4516,217800.0
2010-10-19 11:00:00,15.02,15.05,15.0,15.05,280000.0,12.4516,12.4765,12.4351,12.4765,280000.0
2010-10-19 11:05:00,15.05,15.05,14.98,14.99,235600.0,12.4765,12.4765,12.4185,12.4268,235600.0
2010-10-19 11:10:00,14.99,15.02,14.98,14.98,184800.0,12.4268,12.4516,12.4185,12.4185,184800.0
2010-10-19 11:15:00,14.98,15.01,14.97,14.97,61100.0,12.4185,12.4434,12.4102,12.4102,61100.0
2010-10-19 11:20:00,14.97,14.98,14.9,14.92,176000.0,12.4102,12.4185,12.3522,12.3687,176000.0
2010-10-19 11:25:00,14.92,14.95,14.92,14.94,106200.0,12.3687,12.3936,12.3687,12.3853,106200.0
2010-10-19 11:30:00,14.95,14.98,14.94,14.95,162200.0,12.3936,12.4185,12.3853,12.3936,162200.0
2010-10-19 11:35:00,14.95,14.98,14.95,14.98,118900.0,12.3936,12.4185,12.3936,12.4185,118900.0
2010-10-19 11:40:00,14.98,14.99,14.97,14.98,56300.0,12.4185,12.4268,12.4102,12.4185,56300.0
2010-10-19 11:45:00,14.98,15.0,14.97,15.0,144300.0,12.4185,12.4351,12.4102,12.4351,144300.0
2010-10-19 11:50:00,15.0,15.01,14.99,14.99,193200.0,12.4351,12.4434,12.4268,12.4268,193200.0
2010-10-19 11:55:00,14.99,15.0,14.99,15.0,79300.0,12.4268,12.4351,12.4268,12.4351,79300.0
2010-10-19 12:00:00,15.0,15.01,14.99,15.0,71400.0,12.4351,12.4434,12.4268,12.4351,71400.0
2010-10-19 12:05:00,15.0,15.01,14.92,14.95,607700.0,12.4351,12.4434,12.3687,12.3936,607700.0
2010-10-19 12:10:00,14.96,14.99,14.95,14.97,183400.0,12.4019,12.4268,12.3936,12.4102,183400.0
2010-10-19 12:15:00,14.96,14.98,14.96,14.97,69900.0,12.4019,12.4185,12.4019,12.4102,69900.0
2010-10-19 12:20:00,14.97,14.99,14.96,14.96,214100.0,12.4102,12.4268,12.4019,12.4019,214100.0
2010-10-19 12:25:00,14.97,14.97,14.95,14.95,31400.0,12.4102,12.4102,12.3936,12.3936,31400.0
2010-10-19 12:30:00,14.95,14.96,14.93,14.94,45100.0,12.3936,12.4019,12.377,12.3853,45100.0
2010-10-19 12:35:00,14.94,14.94,14.92,14.93,63100.0,12.3853,12.3853,12.3687,12.377,63100.0
2010-10-19 12:40:00,14.93,14.96,14.93,14.95,23000.0,12.377,12.4019,12.377,12.3936,23000.0
2010-10-19 12:45:00,14.95,14.96,14.93,14.94,50700.0,12.3936,12.4019,12.377,12.3853,50700.0
2010-10-19 12:50:00,14.93,14.94,14.92,14.92,130500.0,12.377,12.3853,12.3687,12.3687,130500.0
2010-10-19 12:55:00,14.92,14.96,14.92,14.96,86000.0,12.3687,12.4019,12.3687,12.4019,86000.0
2010-10-19 13:00:00,14.95,14.96,14.94,14.96,88000.0,12.3936,12.4019,12.3853,12.4019,88000.0
2010-10-19 13:05:00,14.95,14.96,14.93,14.93,156700.0,12.3936,12.4019,12.377,12.377,156700.0
2010-10-19 13:10:00,14.93,14.94,14.89,14.89,52500.0,12.377,12.3853,12.3439,12.3439,52500.0
2010-10-19 13:15:00,14.89,14.89,14.88,14.89,50400.0,12.3439,12.3439,12.3356,12.3439,50400.0
2010-10-19 13:20:00,14.88,14.91,14.88,14.9,76100.0,12.3356,12.3605,12.3356,12.3522,76100.0
2010-10-19 13:25:00,14.9,14.92,14.86,14.88,217200.0,12.3522,12.3687,12.319,12.3356,217200.0
2010-10-19 13:30:00,14.88,14.89,14.88,14.89,43100.0,12.3356,12.3439,12.3356,12.3439,43100.0
2010-10-19 13:35:00,14.89,14.89,14.85,14.88,75600.0,12.3439,12.3439,12.3107,12.3356,75600.0
2010-10-19 13:40:00,14.88,14.89,14.87,14.89,47300.0,12.3356,12.3439,12.3273,12.3439,47300.0
2010-10-19 13:45:00,14.88,14.89,14.86,14.86,131500.0,12.3356,12.3439,12.319,12.319,131500.0
2010-10-19 13:50:00,14.86,14.87,14.8,14.81,141700.0,12.319,12.3273,12.2693,12.2776,141700.0
2010-10-19 13:55:00,14.8,14.81,14.75,14.77,216100.0,12.2693,12.2776,12.2278,12.2444,216100.0
2010-10-19 14:00:00,14.77,14.78,14.69,14.69,248400.0,12.2444,12.2527,12.1781,12.1781,248400.0
2010-10-19 14:05:00,14.69,14.76,14.69,14.71,190400.0,12.1781,12.2361,12.1781,12.1947,190400.0
2010-10-19 14:10:00,14.71,14.77,14.69,14.76,190000.0,12.1947,12.2444,12.1781,12.2361,190000.0
2010-10-19 14:15:00,14.76,14.8,14.75,14.75,157100.0,12.2361,12.2693,12.2278,12.2278,157100.0
2010-10-19 14:20:00,14.75,14.76,14.68,14.69,302400.0,12.2278,12.2361,12.1698,12.1781,302400.0
2010-10-19 14:25:00,14.68,14.75,14.67,14.72,414700.0,12.1698,12.2278,12.1615,12.2029,414700.0
2010-10-19 14:30:00,14.71,14.79,14.71,14.78,408000.0,12.1947,12.261,12.1947,12.2527,408000.0
2010-10-19 14:35:00,14.78,14.79,14.73,14.74,254700.0,12.2527,12.261,12.2112,12.2195,254700.0
2010-10-19 14:40:00,14.73,14.77,14.72,14.74,145100.0,12.2112,12.2444,12.2029,12.2195,145100.0
2010-10-19 14:45:00,14.74,14.75,14.73,14.75,161100.0,12.2195,12.2278,12.2112,12.2278,161100.0
2010-10-19 14:50:00,14.75,14.77,14.73,14.77,145800.0,12.2278,12.2444,12.2112,12.2444,145800.0
2010-10-19 14:55:00,14.75,14.77,14.73,14.73,162200.0,12.2278,12.2444,12.2112,12.2112,162200.0
2010-10-19 15:00:00,14.73,14.77,14.72,14.74,310800.0,12.2112,12.2444,12.2029,12.2195,310800.0
2010-10-19 15:05:00,14.75,14.76,14.73,14.75,254300.0,12.2278,12.2361,12.2112,12.2278,254300.0
2010-10-19 15:10:00,14.75,14.76,14.68,14.72,244400.0,12.2278,12.2361,12.1698,12.2029,244400.0
2010-10-19 15:15:00,14.72,14.77,14.71,14.74,182500.0,12.2029,12.2444,12.1947,12.2195,182500.0
2010-10-19 15:20:00,14.75,14.76,14.73,14.76,197600.0,12.2278,12.2361,12.2112,12.2361,197600.0
2010-10-19 15:25:00,14.76,14.78,14.71,14.72,288000.0,12.2361,12.2527,12.1947,12.2029,288000.0
2010-10-19 15:30:00,14.71,14.74,14.7,14.72,271900.0,12.1947,12.2195,12.1864,12.2029,271900.0
2010-10-19 15:35:00,14.73,14.79,14.72,14.79,177000.0,12.2112,12.261,12.2029,12.261,177000.0
2010-10-19 15:40:00,14.79,14.81,14.77,14.81,327600.0,12.261,12.2776,12.2444,12.2776,327600.0
2010-10-19 15:45:00,14.81,14.83,14.78,14.83,335700.0,12.2776,12.2941,12.2527,12.2941,335700.0
2010-10-19 15:50:00,14.83,14.85,14.82,14.82,462600.0,12.2941,12.3107,12.2858,12.2858,462600.0
2010-10-19 15:55:00,14.82,14.84,14.8,14.8,663900.0,12.2858,12.3024,12.2693,12.2693,663900.0
2010-10-20 09:30:00,14.87,14.92,14.86,14.9,138500.0,12.3273,12.3687,12.319,12.3522,138500.0
2010-10-20 09:35:00,14.9,14.9,14.82,14.84,112600.0,12.3522,12.3522,12.2858,12.3024,112600.0
2010-10-20 09:40:00,14.83,14.87,14.82,14.83,233300.0,12.2941,12.3273,12.2858,12.2941,233300.0
2010-10-20 09:45:00,14.83,14.87,14.82,14.82,141900.0,12.2941,12.3273,12.2858,12.2858,141900.0
2010-10-20 09:50:00,14.83,14.87,14.83,14.85,102400.0,12.2941,12.3273,12.2941,12.3107,102400.0
2010-10-20 09:55:00,14.85,14.86,14.82,14.83,164100.0,12.3107,12.319,12.2858,12.2941,164100.0
2010-10-20 10:00:00,14.84,14.84,14.79,14.79,62600.0,12.3024,12.3024,12.261,12.261,62600.0
2010-10-20 10:05:00,14.79,14.81,14.79,14.79,89900.0,12.261,12.2776,12.261,12.261,89900.0
2010-10-20 10:10:00,14.79,14.81,14.76,14.76,151200.0,12.261,12.2776,12.2361,12.2361,151200.0
2010-10-20 10:15:00,14.76,14.76,14.71,14.71,96600.0,12.2361,12.2361,12.1947,12.1947,96600.0
2010-10-20 10:20:00,14.71,14.73,14.69,14.72,68300.0,12.1947,12.2112,12.1781,12.2029,68300.0
2010-10-20 10:25:00,14.73,14.79,14.72,14.79,47700.0,12.2112,12.261,12.2029,12.261,47700.0
2010-10-20 10:30:00,14.78,14.86,14.78,14.83,93300.0,12.2527,12.319,12.2527,12.2941,93300.0
2010-10-20 10:35:00,14.84,14.85,14.79,14.79,51500.0,12.3024,12.3107,12.261,12.261,51500.0
2010-10-20 10:40:00,14.8,14.85,14.79,14.85,59600.0,12.2693,12.3107,12.261,12.3107,59600.0
2010-10-20 10:45:00,14.85,14.88,14.84,14.88,67200.0,12.3107,12.3356,12.3024,12.3356,67200.0
2010-10-20 10:50:00,14.89,14.9,14.83,14.84,121500.0,12.3439,12.3522,12.2941,12.3024,121500.0
2010-10-20 10:55:00,14.83,14.85,14.83,14.85,35200.0,12.2941,12.3107,12.2941,12.3107,35200.0
2010-10-20 11:00:00,14.84,14.87,14.83,14.84,46400.0,12.3024,12.3273,12.2941,12.3024,46400.0
2010-10-20 11:05:00,14.84,14.86,14.84,14.86,82900.0,12.3024,12.319,12.3024,12.319,82900.0
2010-10-20 11:10:00,14.85,14.86,14.83,14.83,107200.0,12.3107,12.319,12.2941,12.2941,107200.0
2010-10-20 11:15:00,14.83,14.84,14.8,14.83,83900.0,12.2941,12.3024,12.2693,12.2941,83900.0
2010-10-20 11:20:00,14.84,14.84,14.81,14.83,84100.0,12.3024,12.3024,12.2776,12.2941,84100.0
2010-10-20 11:25:00,14.83,14.85,14.82,14.84,98400.0,12.2941,12.3107,12.2858,12.3024,98400.0
2010-10-20 11:30:00,14.84,14.85,14.81,14.81,68100.0,12.3024,12.3107,12.2776,12.2776,68100.0
2010-10-20 11:35:00,14.81,14.82,14.8,14.8,40400.0,12.2776,12.2858,12.2693,12.2693,40400.0
2010-10-20 11:40:00,14.81,14.82,14.78,14.82,52500.0,12.2776,12.2858,12.2527,12.2858,52500.0
2010-10-20 11:45:00,14.82,14.84,14.81,14.84,46600.0,12.2858,12.3024,12.2776,12.3024,46600.0
2010-10-20 11:50:00,14.84,14.87,14.84,14.86,27700.0,12.3024,12.3273,12.3024,12.319,27700.0
2010-10-20 11:55:00,14.86,14.87,14.86,14.87,11900.0,12.319,12.3273,12.319,12.3273,11900.0
2010-10-20 12:00:00,14.86,14.91,14.85,14.9,185100.0,12.319,12.3605,12.3107,12.3522,185100.0
2010-10-20 12:05:00,14.9,14.91,14.88,14.9,47500.0,12.3522,12.3605,12.3356,12.3522,47500.0
2010-10-20 12:10:00,14.9,14.91,14.87,14.87,60800.0,12.3522,12.3605,12.3273,12.3273,60800.0
2010-10-20 12:15:00,14.88,14.97,14.88,14.97,174200.0,12.3356,12.4102,12.3356,12.4102,174200.0
2010-10-20 12:20:00,14.96,14.98,14.9,14.93,383400.0,12.4019,12.4185,12.3522,12.377,383400.0
2010-10-20 12:25:00,14.93,14.97,14.93,14.95,42400.0,12.377,12.4102,12.377,12.3936,42400.0
2010-10-20 12:30:00,14.95,14.97,14.95,14.97,73600.0,12.3936,12.4102,12.3936,12.4102,73600.0
2010-10-20 12:35:00,14.96,14.97,14.95,14.97,174500.0,12.4019,12.4102,12.3936,12.4102,174500.0
2010-10-20 12:40:00,14.96,14.99,14.93,14.99,125000.0,12.4019,12.4268,12.377,12.4268,125000.0
2010-10-20 12:45:00,14.98,15.01,14.98,15.0,214300.0,12.4185,12.4434,12.4185,12.4351,214300.0
2010-10-20 12:50:00,14.99,15.02,14.99,15.01,258400.0,12.4268,12.4516,12.4268,12.4434,258400.0
2010-10-20 12:55:00,15.01,15.02,15.0,15.01,73100.0,12.4434,12.4516,12.4351,12.4434,73100.0
2010-10-20 13:00:00,15.01,15.01,14.96,14.96,61500.0,12.4434,12.4434,12.4019,12.4019,61500.0
2010-10-20 13:05:00,14.96,14.97,14.95,14.95,25600.0,12.4019,12.4102,12.3936,12.3936,25600.0
2010-10-20 13:10:00,14.95,14.95,14.92,14.94,58900.0,12.3936,12.3936,12.3687,12.3853,58900.0
2010-10-20 13:15:00,14.95,14.97,14.91,14.91,65800.0,12.3936,12.4102,12.3605,12.3605,65800.0
2010-10-20 13:20:00,14.91,14.93,14.91,14.93,82700.0,12.3605,12.377,12.3605,12.377,82700.0
2010-10-20 13:25:00,14.92,14.93,14.92,14.92,33200.0,12.3687,12.377,12.3687,12.3687,33200.0
2010-10-20 13:30:00,14.93,14.94,14.9,14.93,159600.0,12.377,12.3853,12.3522,12.377,159600.0
2010-10-20 13:35:00,14.92,14.93,14.87,14.89,98200.0,12.3687,12.377,12.3273,12.3439,98200.0
2010-10-20 13:40:00,14.89,14.9,14.86,14.89,60500.0,12.3439,12.3522,12.319,12.3439,60500.0
2010-10-20 13:45:00,14.88,14.88,14.85,14.87,51600.0,12.3356,12.3356,12.3107,12.3273,51600.0
2010-10-20 13:50:00,14.87,14.89,14.87,14.89,19500.0,12.3273,12.3439,12.3273,12.3439,19500.0
2010-10-20 13:55:00,14.88,14.9,14.88,14.9,54600.0,12.3356,12.3522,12.3356,12.3522,54600.0
2010-10-20 14:00:00,14.9,14.91,14.85,14.86,117600.0,12.3522,12.3605,12.3107,12.319,117600.0
2010-10-20 14:05:00,14.86,14.91,14.86,14.89,157900.0,12.319,12.3605,12.319,12.3439,157900.0
2010-10-20 14:10:00,14.9,14.91,14.89,14.89,84300.0,12.3522,12.3605,12.3439,12.3439,84300.0
2010-10-20 14:15:00,14.89,14.93,14.89,14.93,80400.0,12.3439,12.377,12.3439,12.377,80400.0
2010-10-20 14:20:00,14.92,14.94,14.91,14.91,48300.0,12.3687,12.3853,12.3605,12.3605,48300.0
2010-10-20 14:25:00,14.91,14.92,14.9,14.9,50500.0,12.3605,12.3687,12.3522,12.3522,50500.0
2010-10-20 14:30:00,14.9,14.95,14.9,14.94,190600.0,12.3522,12.3936,12.3522,12.3853,190600.0
2010-10-20 14:35:00,14.94,14.95,14.93,14.93,98200.0,12.3853,12.3936,12.377,12.377,98200.0
2010-10-20 14:40:00,14.93,14.94,14.89,14.89,44500.0,12.377,12.3853,12.3439,12.3439,44500.0
2010-10-20 14:45:00,14.9,14.9,14.87,14.87,57100.0,12.3522,12.3522,12.3273,12.3273,57100.0
2010-10-20 14:50:00,14.88,14.89,14.86,14.89,82600.0,12.3356,12.3439,12.319,12.3439,82600.0
2010-10-20 14:55:00,14.88,14.89,14.86,14.89,76700.0,12.3356,12.3439,12.319,12.3439,76700.0
2010-10-20 15:00:00,14.89,14.9,14.88,14.89,108700.0,12.3439,12.3522,12.3356,12.3439,108700.0
2010-10-20 15:05:00,14.89,14.9,14.87,14.9,90700.0,12.3439,12.3522,12.3273,12.3522,90700.0
2010-10-20 15:10:00,14.9,14.9,14.87,14.87,68800.0,12.3522,12.3522,12.3273,12.3273,68800.0
2010-10-20 15:15:00,14.88,14.92,14.87,14.91,97900.0,12.3356,12.3687,12.3273,12.3605,97900.0
2010-10-20 15:20:00,14.91,14.92,14.91,14.91,106400.0,12.3605,12.3687,12.3605,12.3605,106400.0
2010-10-20 15:25:00,14.91,14.91,14.9,14.91,71100.0,12.3605,12.3605,12.3522,12.3605,71100.0
2010-10-20 15:30:00,14.9,14.91,14.89,14.9,236900.0,12.3522,12.3605,12.3439,12.3522,236900.0
2010-10-20 15:35:00,14.89,14.9,14.83,14.84,154900.0,12.3439,12.3522,12.2941,12.3024,154900.0
2010-10-20 15:40:00,14.83,14.84,14.83,14.84,107900.0,12.2941,12.3024,12.2941,12.3024,107900.0
2010-10-20 15:45:00,14.84,14.89,14.84,14.89,229400.0,12.3024,12.3439,12.3024,12.3439,229400.0
2010-10-20 15:50:00,14.89,14.89,14.84,14.84,284400.0,12.3439,12.3439,12.3024,12.3024,284400.0
2010-10-20 15:55:00,14.83,14.89,14.83,14.88,533600.0,12.2941,12.3439,12.2941,12.3356,533600.0
2010-10-21 09:30:00,14.91,14.98,14.91,14.93,100800.0,12.3605,12.4185,12.3605,12.377,100800.0
2010-10-21 09:35:00,14.93,14.96,14.91,14.95,100400.0,12.377,12.4019,12.3605,12.3936,100400.0
2010-10-21 09:40:00,14.95,15.01,14.95,15.01,149000.0,12.3936,12.4434,12.3936,12.4434,149000.0
2010-10-21 09:45:00,15.01,15.01,14.98,15.01,164900.0,12.4434,12.4434,12.4185,12.4434,164900.0
2010-10-21 09:50:00,15.01,15.07,15.0,15.06,286000.0,12.4434,12.4931,12.4351,12.4848,286000.0
2010-10-21 09:55:00,15.06,15.07,15.05,15.07,195000.0,12.4848,12.4931,12.4765,12.4931,195000.0
2010-10-21 10:00:00,15.06,15.15,15.06,15.15,396100.0,12.4848,12.5594,12.4848,12.5594,396100.0
2010-10-21 10:05:00,15.14,15.18,15.11,15.17,226300.0,12.5511,12.5843,12.5263,12.576,226300.0
2010-10-21 10:10:00,15.17,15.24,15.16,15.22,243300.0,12.576,12.634,12.5677,12.6174,243300.0
2010-10-21 10:15:00,15.22,15.22,15.18,15.21,202100.0,12.6174,12.6174,12.5843,12.6092,202100.0
2010-10-21 10:20:00,15.21,15.22,15.14,15.14,243000.0,12.6092,12.6174,12.5511,12.5511,243000.0
2010-10-21 10:25:00,15.14,15.16,15.12,15.15,145200.0,12.5511,12.5677,12.5345,12.5594,145200.0
2010-10-21 10:30:00,15.15,15.18,15.15,15.17,51600.0,12.5594,12.5843,12.5594,12.576,51600.0
2010-10-21 10:35:00,15.17,15.18,15.14,15.16,145600.0,12.576,12.5843,12.5511,12.5677,145600.0
2010-10-21 10:40:00,15.16,15.16,15.13,15.13,90100.0,12.5677,12.5677,12.5428,12.5428,90100.0
2010-10-21 10:45:00,15.13,15.13,15.09,15.1,169300.0,12.5428,12.5428,12.5097,12.518,169300.0
2010-10-21 10:50:00,15.1,15.1,15.08,15.09,39600.0,12.518,12.518,12.5014,12.5097,39600.0
2010-10-21 10:55:00,15.09,15.1,15.07,15.1,89500.0,12.5097,12.518,12.4931,12.518,89500.0
2010-10-21 11:00:00,15.1,15.1,15.09,15.09,32700.0,12.518,12.518,12.5097,12.5097,32700.0
2010-10-21 11:05:00,15.1,15.1,15.08,15.08,88300.0,12.518,12.518,12.5014,12.5014,88300.0
2010-10-21 11:10:00,15.08,15.08,15.07,15.07,87900.0,12.5014,12.5014,12.4931,12.4931,87900.0
2010-10-21 11:15:00,15.07,15.08,15.04,15.05,150700.0,12.4931,12.5014,12.4682,12.4765,150700.0
2010-10-21 11:20:00,15.05,15.06,15.02,15.02,74200.0,12.4765,12.4848,12.4516,12.4516,74200.0
2010-10-21 11:25:00,15.02,15.03,14.98,14.99,109700.0,12.4516,12.4599,12.4185,12.4268,109700.0
2010-10-21 11:30:00,15.0,15.01,14.99,15.0,56800.0,12.4351,12.4434,12.4268,12.4351,56800.0
2010-10-21 11:35:00,15.01,15.01,14.92,14.94,173400.0,12.4434,12.4434,12.3687,12.3853,173400.0
2010-10-21 11:40:00,14.94,14.95,14.89,14.94,235400.0,12.3853,12.3936,12.3439,12.3853,235400.0
2010-10-21 11:45:00,14.94,14.98,14.93,14.97,44400.0,12.3853,12.4185,12.377,12.4102,44400.0
2010-10-21 11:50:00,14.97,14.99,14.94,14.96,60600.0,12.4102,12.4268,12.3853,12.4019,60600.0
2010-10-21 11:55:00,14.97,15.02,14.97,15.01,136100.0,12.4102,12.4516,12.4102,12.4434,136100.0
2010-10-21 12:00:00,15.01,15.02,14.98,15.01,45100.0,12.4434,12.4516,12.4185,12.4434,45100.0
2010-10-21 12:05:00,15.01,15.02,15.0,15.0,66800.0,12.4434,12.4516,12.4351,12.4351,66800.0
2010-10-21 12:10:00,15.0,15.02,14.99,14.99,134100.0,12.4351,12.4516,12.4268,12.4268,134100.0
2010-10-21 12:15:00,14.99,15.03,14.99,15.02,38100.0,12.4268,12.4599,12.4268,12.4516,38100.0
2010-10-21 12:20:00,15.03,15.03,14.97,14.98,108200.0,12.4599,12.4599,12.4102,12.4185,108200.0
2010-10-21 12:25:00,14.99,14.99,14.94,14.94,105400.0,12.4268,12.4268,12.3853,12.3853,105400.0
2010-10-21 12:30:00,14.94,14.96,14.93,14.94,81400.0,12.3853,12.4019,12.377,12.3853,81400.0
2010-10-21 12:35:00,14.95,14.98,14.92,14.92,120700.0,12.3936,12.4185,12.3687,12.3687,120700.0
2010-10-21 12:40:00,14.92,14.94,14.91,14.93,48400.0,12.3687,12.3853,12.3605,12.377,48400.0
2010-10-21 12:45:00,14.93,14.94,14.9,14.94,44600.0,12.377,12.3853,12.3522,12.3853,44600.0
2010-10-21 12:50:00,14.94,14.94,14.91,14.93,34400.0,12.3853,12.3853,12.3605,12.377,34400.0
2010-10-21 12:55:00,14.93,14.97,14.93,14.96,86000.0,12.377,12.4102,12.377,12.4019,86000.0
2010-10-21 13:00:00,14.96,14.99,14.95,14.97,123300.0,12.4019,12.4268,12.3936,12.4102,123300.0
2010-10-21 13:05:00,14.98,14.98,14.94,14.96,48300.0,12.4185,12.4185,12.3853,12.4019,48300.0
2010-10-21 13:10:00,14.95,14.98,14.94,14.95,62700.0,12.3936,12.4185,12.3853,12.3936,62700.0
2010-10-21 13:15:00,14.95,14.95,14.92,14.93,41900.0,12.3936,12.3936,12.3687,12.377,41900.0
2010-10-21 13:20:00,14.94,14.94,14.91,14.91,30300.0,12.3853,12.3853,12.3605,12.3605,30300.0
2010-10-21 13:25:00,14.91,14.93,14.91,14.93,13500.0,12.3605,12.377,12.3605,12.377,13500.0
2010-10-21 13:30:00,14.92,14.93,14.87,14.89,80900.0,12.3687,12.377,12.3273,12.3439,80900.0
2010-10-21 13:35:00,14.89,14.9,14.86,14.88,267500.0,12.3439,12.3522,12.319,12.3356,267500.0
2010-10-21 13:40:00,14.89,14.91,14.87,14.88,45300.0,12.3439,12.3605,12.3273,12.3356,45300.0
2010-10-21 13:45:00,14.87,14.88,14.81,14.81,62300.0,12.3273,12.3356,12.2776,12.2776,62300.0
2010-10-21 13:50:00,14.81,14.81,14.77,14.78,93400.0,12.2776,12.2776,12.2444,12.2527,93400.0
2010-10-21 13:55:00,14.78,14.79,14.71,14.73,354700.0,12.2527,12.261,12.1947,12.2112,354700.0
2010-10-21 14:00:00,14.73,14.77,14.73,14.77,207100.0,12.2112,12.2444,12.2112,12.2444,207100.0
2010-10-21 14:05:00,14.77,14.78,14.76,14.77,94000.0,12.2444,12.2527,12.2361,12.2444,94000.0
2010-10-21 14:10:00,14.76,14.81,14.76,14.81,181600.0,12.2361,12.2776,12.2361,12.2776,181600.0
2010-10-21 14:15:00,14.8,14.81,14.78,14.8,124700.0,12.2693,12.2776,12.2527,12.2693,124700.0
2010-10-21 14:20:00,14.8,14.81,14.75,14.76,83000.0,12.2693,12.2776,12.2278,12.2361,83000.0
2010-10-21 14:25:00,14.75,14.77,14.74,14.74,111500.0,12.2278,12.2444,12.2195,12.2195,111500.0
2010-10-21 14:30:00,14.74,14.77,14.74,14.75,137600.0,12.2195,12.2444,12.2195,12.2278,137600.0
2010-10-21 14:35:00,14.75,14.76,14.75,14.76,18100.0,12.2278,12.2361,12.2278,12.2361,18100.0
2010-10-21 14:40:00,14.75,14.76,14.74,14.75,67800.0,12.2278,12.2361,12.2195,12.2278,67800.0
2010-10-21 14:45:00,14.74,14.76,14.74,14.76,201300.0,12.2195,12.2361,12.2195,12.2361,201300.0
2010-10-21 14:50:00,14.76,14.83,14.76,14.82,196000.0,12.2361,12.2941,12.2361,12.2858,196000.0
2010-10-21 14:55:00,14.82,14.83,14.79,14.8,215400.0,12.2858,12.2941,12.261,12.2693,215400.0
2010-10-21 15:00:00,14.81,14.81,14.8,14.8,62300.0,12.2776,12.2776,12.2693,12.2693,62300.0
2010-10-21 15:05:00,14.8,14.81,14.79,14.79,189000.0,12.2693,12.2776,12.261,12.261,189000.0
2010-10-21 15:10:00,14.8,14.82,14.79,14.82,137900.0,12.2693,12.2858,12.261,12.2858,137900.0
2010-10-21 15:15:00,14.82,14.86,14.81,14.85,85900.0,12.2858,12.319,12.2776,12.3107,85900.0
2010-10-21 15:20:00,14.85,14.86,14.85,14.86,39900.0,12.3107,12.319,12.3107,12.319,39900.0
2010-10-21 15:25:00,14.85,14.86,14.8,14.82,196800.0,12.3107,12.319,12.2693,12.2858,196800.0
2010-10-21 15:30:00,14.83,14.87,14.82,14.86,206700.0,12.2941,12.3273,12.2858,12.319,206700.0
2010-10-21 15:35:00,14.85,14.86,14.85,14.86,54500.0,12.3107,12.319,12.3107,12.319,54500.0
2010-10-21 15:40:00,14.86,14.86,14.83,14.83,91600.0,12.319,12.319,12.2941,12.2941,91600.0
2010-10-21 15:45:00,14.84,14.87,14.84,14.87,418500.0,12.3024,12.3273,12.3024,12.3273,418500.0
2010-10-21 15:50:00,14.87,14.88,14.85,14.88,500500.0,12.3273,12.3356,12.3107,12.3356,500500.0
2010-10-21 15:55:00,14.88,14.9,14.87,14.87,545000.0,12.3356,12.3522,12.3273,12.3273,545000.0
2010-10-22 09:30:00,14.91,14.91,14.84,14.86,79800.0,12.3605,12.3605,12.3024,12.319,79800.0
2010-10-22 09:35:00,14.86,14.93,14.85,14.9,193500.0,12.319,12.377,12.3107,12.3522,193500.0
2010-10-22 09:40:00,14.91,14.94,14.9,14.93,74200.0,12.3605,12.3853,12.3522,12.377,74200.0
2010-10-22 09:45:00,14.93,14.95,14.9,14.9,61400.0,12.377,12.3936,12.3522,12.3522,61400.0
2010-10-22 09:50:00,14.9,14.91,14.88,14.88,29400.0,12.3522,12.3605,12.3356,12.3356,29400.0
2010-10-22 09:55:00,14.89,14.9,14.87,14.88,33500.0,12.3439,12.3522,12.3273,12.3356,33500.0
2010-10-22 10:00:00,14.88,14.89,14.86,14.88,66100.0,12.3356,12.3439,12.319,12.3356,66100.0
2010-10-22 10:05:00,14.89,14.89,14.87,14.88,31600.0,12.3439,12.3439,12.3273,12.3356,31600.0
2010-10-22 10:10:00,14.88,14.89,14.85,14.88,121700.0,12.3356,12.3439,12.3107,12.3356,121700.0
2010-10-22 10:15:00,14.88,14.89,14.86,14.88,52000.0,12.3356,12.3439,12.319,12.3356,52000.0
2010-10-22 10:20:00,14.88,14.89,14.85,14.86,44200.0,12.3356,12.3439,12.3107,12.319,44200.0
2010-10-22 10:25:00,14.86,14.91,14.85,14.91,43600.0,12.319,12.3605,12.3107,12.3605,43600.0
2010-10-22 10:30:00,14.9,14.96,14.9,14.96,61400.0,12.3522,12.4019,12.3522,12.4019,61400.0
2010-10-22 10:35:00,14.96,14.98,14.96,14.97,63400.0,12.4019,12.4185,12.4019,12.4102,63400.0
2010-10-22 10:40:00,14.97,14.97,14.94,14.94,74000.0,12.4102,12.4102,12.3853,12.3853,74000.0
2010-10-22 10:45:00,14.94,14.96,14.94,14.95,22200.0,12.3853,12.4019,12.3853,12.3936,22200.0
2010-10-22 10:50:00,14.95,14.99,14.95,14.97,74100.0,12.3936,12.4268,12.3936,12.4102,74100.0
2010-10-22 10:55:00,14.97,14.98,14.96,14.96,60100.0,12.4102,12.4185,12.4019,12.4019,60100.0
2010-10-22 11:00:00,14.96,14.97,14.92,14.93,60600.0,12.4019,12.4102,12.3687,12.377,60600.0
2010-10-22 11:05:00,14.93,14.93,14.9,14.9,79700.0,12.377,12.377,12.3522,12.3522,79700.0
2010-10-22 11:10:00,14.9,14.91,14.9,14.9,3200.0,12.3522,12.3605,12.3522,12.3522,3200.0
2010-10-22 11:15:00,14.9,14.91,14.89,14.89,66600.0,12.3522,12.3605,12.3439,12.3439,66600.0
2010-10-22 11:20:00,14.9,14.9,14.84,14.86,217200.0,12.3522,12.3522,12.3024,12.319,217200.0
2010-10-22 11:25:00,14.86,14.87,14.85,14.87,102400.0,12.319,12.3273,12.3107,12.3273,102400.0
2010-10-22 11:30:00,14.86,14.89,14.86,14.88,24100.0,12.319,12.3439,12.319,12.3356,24100.0
2010-10-22 11:35:00,14.88,14.89,14.87,14.88,24100.0,12.3356,12.3439,12.3273,12.3356,24100.0
2010-10-22 11:40:00,14.88,14.88,14.85,14.86,149800.0,12.3356,12.3356,12.3107,12.319,149800.0
2010-10-22 11:45:00,14.86,14.88,14.85,14.85,18800.0,12.319,12.3356,12.3107,12.3107,18800.0
2010-10-22 11:50:00,14.85,14.86,14.84,14.85,84000.0,12.3107,12.319,12.3024,12.3107,84000.0
2010-10-22 11:55:00,14.85,14.87,14.85,14.85,27000.0,12.3107,12.3273,12.3107,12.3107,27000.0
2010-10-22 12:00:00,14.85,14.86,14.84,14.85,26200.0,12.3107,12.319,12.3024,12.3107,26200.0
2010-10-22 12:05:00,14.85,14.87,14.84,14.86,43400.0,12.3107,12.3273,12.3024,12.319,43400.0
2010-10-22 12:10:00,14.86,14.87,14.84,14.84,36200.0,12.319,12.3273,12.3024,12.3024,36200.0
2010-10-22 12:15:00,14.85,14.88,14.84,14.88,135600.0,12.3107,12.3356,12.3024,12.3356,135600.0
2010-10-22 12:20:00,14.88,14.89,14.87,14.89,58900.0,12.3356,12.3439,12.3273,12.3439,58900.0
2010-10-22 12:25:00,14.88,14.9,14.88,14.9,34900.0,12.3356,12.3522,12.3356,12.3522,34900.0
2010-10-22 12:30:00,14.9,14.9,14.89,14.89,17200.0,12.3522,12.3522,12.3439,12.3439,17200.0
2010-10-22 12:35:00,14.9,14.9,14.88,14.89,21000.0,12.3522,12.3522,12.3356,12.3439,21000.0
2010-10-22 12:40:00,14.89,14.89,14.87,14.87,42500.0,12.3439,12.3439,12.3273,12.3273,42500.0
2010-10-22 12:45:00,14.87,14.87,14.85,14.85,22400.0,12.3273,12.3273,12.3107,12.3107,22400.0
2010-10-22 12:50:00,14.86,14.86,14.83,14.84,50000.0,12.319,12.319,12.2941,12.3024,50000.0
2010-10-22 12:55:00,14.83,14.86,14.83,14.85,236200.0,12.2941,12.319,12.2941,12.3107,236200.0
2010-10-22 13:00:00,14.85,14.86,14.84,14.85,118600.0,12.3107,12.319,12.3024,12.3107,118600.0
2010-10-22 13:05:00,14.85,14.86,14.84,14.86,35900.0,12.3107,12.319,12.3024,12.319,35900.0
2010-10-22 13:10:00,14.86,14.87,14.85,14.85,70200.0,12.319,12.3273,12.3107,12.3107,70200.0
2010-10-22 13:15:00,14.85,14.89,14.85,14.86,29600.0,12.3107,12.3439,12.3107,12.319,29600.0
2010-10-22 13:20:00,14.87,14.87,14.85,14.85,35500.0,12.3273,12.3273,12.3107,12.3107,35500.0
2010-10-22 13:25:00,14.86,14.88,14.85,14.85,109500.0,12.319,12.3356,12.3107,12.3107,109500.0
2010-10-22 13:30:00,14.85,14.85,14.84,14.85,43900.0,12.3107,12.3107,12.3024,12.3107,43900.0
2010-10-22 13:35:00,14.84,14.85,14.83,14.83,15400.0,12.3024,12.3107,12.2941,12.2941,15400.0
2010-10-22 13:40:00,14.83,14.84,14.82,14.83,22200.0,12.2941,12.3024,12.2858,12.2941,22200.0
2010-10-22 13:45:00,14.83,14.86,14.82,14.86,179600.0,12.2941,12.319,12.2858,12.319,179600.0
2010-10-22 13:50:00,14.85,14.86,14.85,14.85,97800.0,12.3107,12.319,12.3107,12.3107,97800.0
2010-10-22 13:55:00,14.85,14.86,14.85,14.85,22200.0,12.3107,12.319,12.3107,12.3107,22200.0
2010-10-22 14:00:00,14.85,14.86,14.85,14.85,37200.0,12.3107,12.319,12.3107,12.3107,37200.0
2010-10-22 14:05:00,14.86,14.86,14.85,14.86,12500.0,12.319,12.319,12.3107,12.319,12500.0
2010-10-22 14:10:00,14.85,14.86,14.85,14.85,40300.0,12.3107,12.319,12.3107,12.3107,40300.0
2010-10-22 14:15:00,14.85,14.86,14.85,14.86,14700.0,12.3107,12.319,12.3107,12.319,14700.0
2010-10-22 14:20:00,14.85,14.87,14.85,14.86,47200.0,12.3107,12.3273,12.3107,12.319,47200.0
2010-10-22 14:25:00,14.86,14.88,14.85,14.88,57800.0,12.319,12.3356,12.3107,12.3356,57800.0
2010-10-22 14:30:00,14.88,14.88,14.85,14.85,42000.0,12.3356,12.3356,12.3107,12.3107,42000.0
2010-10-22 14:35:00,14.86,14.88,14.86,14.86,36800.0,12.319,12.3356,12.319,12.319,36800.0
2010-10-22 14:40:00,14.87,14.87,14.86,14.86,14400.0,12.3273,12.3273,12.319,12.319,14400.0
2010-10-22 14:45:00,14.86,14.88,14.86,14.87,67500.0,12.319,12.3356,12.319,12.3273,67500.0
2010-10-22 14:50:00,14.87,14.88,14.85,14.86,59300.0,12.3273,12.3356,12.3107,12.319,59300.0
2010-10-22 14:55:00,14.85,14.86,14.84,14.85,73900.0,12.3107,12.319,12.3024,12.3107,73900.0
2010-10-22 15:00:00,14.84,14.87,14.84,14.86,75100.0,12.3024,12.3273,12.3024,12.319,75100.0
2010-10-22 15:05:00,14.86,14.88,14.86,14.87,55200.0,12.319,12.3356,12.319,12.3273,55200.0
2010-10-22 15:10:00,14.88,14.88,14.85,14.85,55000.0,12.3356,12.3356,12.3107,12.3107,55000.0
2010-10-22 15:15:00,14.86,14.9,14.85,14.9,160700.0,12.319,12.3522,12.3107,12.3522,160700.0
2010-10-22 15:20:00,14.9,14.91,14.89,14.91,388000.0,12.3522,12.3605,12.3439,12.3605,388000.0
2010-10-22 15:25:00,14.9,14.91,14.89,14.9,198000.0,12.3522,12.3605,12.3439,12.3522,198000.0
2010-10-22 15:30:00,14.9,14.93,14.89,14.93,198200.0,12.3522,12.377,12.3439,12.377,198200.0
2010-10-22 15:35:00,14.93,14.96,14.92,14.93,689300.0,12.377,12.4019,12.3687,12.377,689300.0
2010-10-22 15:40:00,14.93,14.96,14.93,14.95,189700.0,12.377,12.4019,12.377,12.3936,189700.0
2010-10-22 15:45:00,14.96,14.96,14.95,14.96,68200.0,12.4019,12.4019,12.3936,12.4019,68200.0
2010-10-22 15:50:00,14.96,14.97,14.95,14.97,162200.0,12.4019,12.4102,12.3936,12.4102,162200.0
2010-10-22 15:55:00,14.97,14.97,14.96,14.97,490100.0,12.4102,12.4102,12.4019,12.4102,490100.0
2010-10-25 09:30:00,15.08,15.08,14.99,15.04,82900.0,12.5014,12.5014,12.4268,12.4682,82900.0
2010-10-25 09:35:00,15.04,15.06,15.0,15.04,36200.0,12.4682,12.4848,12.4351,12.4682,36200.0
2010-10-25 09:40:00,15.04,15.08,15.0,15.02,54100.0,12.4682,12.5014,12.4351,12.4516,54100.0
2010-10-25 09:45:00,15.02,15.03,15.01,15.02,63400.0,12.4516,12.4599,12.4434,12.4516,63400.0
2010-10-25 09:50:00,15.02,15.03,15.0,15.03,40400.0,12.4516,12.4599,12.4351,12.4599,40400.0
2010-10-25 09:55:00,15.04,15.05,15.0,15.02,72400.0,12.4682,12.4765,12.4351,12.4516,72400.0
2010-10-25 10:00:00,15.02,15.04,14.99,15.01,158100.0,12.4516,12.4682,12.4268,12.4434,158100.0
2010-10-25 10:05:00,15.01,15.02,14.99,15.0,47500.0,12.4434,12.4516,12.4268,12.4351,47500.0
2010-10-25 10:10:00,15.0,15.02,14.99,15.0,68600.0,12.4351,12.4516,12.4268,12.4351,68600.0
2010-10-25 10:15:00,15.0,15.03,15.0,15.01,33500.0,12.4351,12.4599,12.4351,12.4434,33500.0
2010-10-25 10:20:00,15.01,15.03,15.0,15.02,31000.0,12.4434,12.4599,12.4351,12.4516,31000.0
2010-10-25 10:25:00,15.02,15.03,15.0,15.01,78200.0,12.4516,12.4599,12.4351,12.4434,78200.0
2010-10-25 10:30:00,15.02,15.03,14.98,15.01,148700.0,12.4516,12.4599,12.4185,12.4434,148700.0
2010-10-25 10:35:00,15.0,15.01,14.99,15.0,337900.0,12.4351,12.4434,12.4268,12.4351,337900.0
2010-10-25 10:40:00,15.01,15.01,14.98,15.01,106600.0,12.4434,12.4434,12.4185,12.4434,106600.0
2010-10-25 10:45:00,15.0,15.01,14.99,15.0,35900.0,12.4351,12.4434,12.4268,12.4351,35900.0
2010-10-25 10:50:00,15.01,15.03,15.0,15.02,37500.0,12.4434,12.4599,12.4351,12.4516,37500.0
2010-10-25 10:55:00,15.03,15.04,15.0,15.01,70100.0,12.4599,12.4682,12.4351,12.4434,70100.0
2010-10-25 11:00:00,15.01,15.01,15.0,15.0,66000.0,12.4434,12.4434,12.4351,12.4351,66000.0
2010-10-25 11:05:00,15.0,15.01,14.99,15.0,94900.0,12.4351,12.4434,12.4268,12.4351,94900.0
2010-10-25 11:10:00,15.0,15.01,15.0,15.0,49800.0,12.4351,12.4434,12.4351,12.4351,49800.0
2010-10-25 11:15:00,15.0,15.03,15.0,15.02,32600.0,12.4351,12.4599,12.4351,12.4516,32600.0
2010-10-25 11:20:00,15.03,15.04,15.02,15.03,29800.0,12.4599,12.4682,12.4516,12.4599,29800.0
2010-10-25 11:25:00,15.02,15.02,15.0,15.0,36400.0,12.4516,12.4516,12.4351,12.4351,36400.0
2010-10-25 11:30:00,15.01,15.03,15.01,15.02,41600.0,12.4434,12.4599,12.4434,12.4516,41600.0
2010-10-25 11:35:00,15.02,15.02,15.0,15.0,69700.0,12.4516,12.4516,12.4351,12.4351,69700.0
2010-10-25 11:40:00,15.0,15.01,14.99,15.0,72300.0,12.4351,12.4434,12.4268,12.4351,72300.0
2010-10-25 11:45:00,15.0,15.01,15.0,15.0,28000.0,12.4351,12.4434,12.4351,12.4351,28000.0
2010-10-25 11:50:00,15.0,15.01,14.97,14.98,152600.0,12.4351,12.4434,12.4102,12.4185,152600.0
2010-10-25 11:55:00,14.97,15.01,14.97,15.0,171400.0,12.4102,12.4434,12.4102,12.4351,171400.0
2010-10-25 12:00:00,15.0,15.01,14.99,15.0,86200.0,12.4351,12.4434,12.4268,12.4351,86200.0
2010-10-25 12:05:00,15.0,15.01,14.99,15.0,109100.0,12.4351,12.4434,12.4268,12.4351,109100.0
2010-10-25 12:10:00,15.0,15.01,15.0,15.0,41400.0,12.4351,12.4434,12.4351,12.4351,41400.0
2010-10-25 12:15:00,14.99,15.0,14.98,14.99,131500.0,12.4268,12.4351,12.4185,12.4268,131500.0
2010-10-25 12:20:00,14.99,15.0,14.98,14.99,175900.0,12.4268,12.4351,12.4185,12.4268,175900.0
2010-10-25 12:25:00,14.99,15.01,14.99,15.0,53100.0,12.4268,12.4434,12.4268,12.4351,53100.0
2010-10-25 12:30:00,15.0,15.01,14.99,15.0,120100.0,12.4351,12.4434,12.4268,12.4351,120100.0
2010-10-25 12:35:00,14.99,15.0,14.99,15.0,34600.0,12.4268,12.4351,12.4268,12.4351,34600.0
2010-10-25 12:40:00,15.0,15.0,14.99,14.99,34400.0,12.4351,12.4351,12.4268,12.4268,34400.0
2010-10-25 12:45:00,15.0,15.0,14.98,14.99,37700.0,12.4351,12.4351,12.4185,12.4268,37700.0
2010-10-25 12:50:00,15.0,15.0,14.98,15.0,75700.0,12.4351,12.4351,12.4185,12.4351,75700.0
2010-10-25 12:55:00,14.99,15.0,14.97,14.97,46800.0,12.4268,12.4351,12.4102,12.4102,46800.0
2010-10-25 13:00:00,14.97,15.0,14.95,14.98,107200.0,12.4102,12.4351,12.3936,12.4185,107200.0
2010-10-25 13:05:00,14.99,15.0,14.98,15.0,54200.0,12.4268,12.4351,12.4185,12.4351,54200.0
2010-10-25 13:10:00,14.99,15.0,14.99,14.99,36300.0,12.4268,12.4351,12.4268,12.4268,36300.0
2010-10-25 13:15:00,14.99,15.0,14.97,14.99,208500.0,12.4268,12.4351,12.4102,12.4268,208500.0
2010-10-25 13:20:00,14.99,15.01,14.99,15.0,75100.0,12.4268,12.4434,12.4268,12.4351,75100.0
2010-10-25 13:25:00,15.0,15.02,15.0,15.0,112600.0,12.4351,12.4516,12.4351,12.4351,112600.0
2010-10-25 13:30:00,15.0,15.01,14.98,14.99,48100.0,12.4351,12.4434,12.4185,12.4268,48100.0
2010-10-25 13:35:00,14.99,15.01,14.99,15.0,49900.0,12.4268,12.4434,12.4268,12.4351,49900.0
2010-10-25 13:40:00,15.01,15.01,15.0,15.01,10000.0,12.4434,12.4434,12.4351,12.4434,10000.0
2010-10-25 13:45:00,15.0,15.01,15.0,15.0,24700.0,12.4351,12.4434,12.4351,12.4351,24700.0
2010-10-25 13:50:00,15.0,15.0,14.98,14.98,103100.0,12.4351,12.4351,12.4185,12.4185,103100.0
2010-10-25 13:55:00,14.99,15.02,14.98,15.01,106500.0,12.4268,12.4516,12.4185,12.4434,106500.0
2010-10-25 14:00:00,15.01,15.02,14.99,14.99,62000.0,12.4434,12.4516,12.4268,12.4268,62000.0
2010-10-25 14:05:00,14.99,15.0,14.99,15.0,18100.0,12.4268,12.4351,12.4268,12.4351,18100.0
2010-10-25 14:10:00,14.99,15.0,14.98,14.98,40200.0,12.4268,12.4351,12.4185,12.4185,40200.0
2010-10-25 14:15:00,14.98,15.02,14.98,15.0,181000.0,12.4185,12.4516,12.4185,12.4351,181000.0
2010-10-25 14:20:00,15.01,15.02,15.0,15.01,68200.0,12.4434,12.4516,12.4351,12.4434,68200.0
2010-10-25 14:25:00,15.01,15.02,15.0,15.01,51800.0,12.4434,12.4516,12.4351,12.4434,51800.0
2010-10-25 14:30:00,15.01,15.02,15.0,15.01,46000.0,12.4434,12.4516,12.4351,12.4434,46000.0
2010-10-25 14:35:00,15.0,15.01,14.98,15.0,367600.0,12.4351,12.4434,12.4185,12.4351,367600.0
2010-10-25 14:40:00,15.0,15.01,14.99,15.0,215400.0,12.4351,12.4434,12.4268,12.4351,215400.0
2010-10-25 14:45:00,15.0,15.01,15.0,15.0,63700.0,12.4351,12.4434,12.4351,12.4351,63700.0
2010-10-25 14:50:00,15.01,15.02,14.99,15.0,223700.0,12.4434,12.4516,12.4268,12.4351,223700.0
2010-10-25 14:55:00,15.0,15.01,14.99,14.99,230500.0,12.4351,12.4434,12.4268,12.4268,230500.0
2010-10-25 15:00:00,14.99,15.01,14.98,15.01,223200.0,12.4268,12.4434,12.4185,12.4434,223200.0
2010-10-25 15:05:00,15.01,15.01,14.99,15.01,72700.0,12.4434,12.4434,12.4268,12.4434,72700.0
2010-10-25 15:10:00,15.0,15.01,15.0,15.01,185000.0,12.4351,12.4434,12.4351,12.4434,185000.0
2010-10-25 15:15:00,15.01,15.01,15.0,15.0,85700.0,12.4434,12.4434,12.4351,12.4351,85700.0
2010-10-25 15:20:00,15.01,15.02,15.0,15.01,75300.0,12.4434,12.4516,12.4351,12.4434,75300.0
2010-10-25 15:25:00,15.01,15.04,15.01,15.02,93200.0,12.4434,12.4682,12.4434,12.4516,93200.0
2010-10-25 15:30:00,15.02,15.03,15.01,15.03,83000.0,12.4516,12.4599,12.4434,12.4599,83000.0
2010-10-25 15:35:00,15.03,15.03,15.01,15.02,303000.0,12.4599,12.4599,12.4434,12.4516,303000.0
2010-10-25 15:40:00,15.03,15.03,15.0,15.01,174200.0,12.4599,12.4599,12.4351,12.4434,174200.0
2010-10-25 15:45:00,15.01,15.02,14.99,15.0,743600.0,12.4434,12.4516,12.4268,12.4351,743600.0
2010-10-25 15:50:00,15.0,15.02,15.0,15.0,174900.0,12.4351,12.4516,12.4351,12.4351,174900.0
2010-10-25 15:55:00,15.01,15.02,14.99,15.01,578500.0,12.4434,12.4516,12.4268,12.4434,578500.0
2010-10-26 09:30:00,14.85,14.99,14.85,14.9,263500.0,12.3107,12.4268,12.3107,12.3522,263500.0
2010-10-26 09:35:00,14.9,14.98,14.87,14.96,271100.0,12.3522,12.4185,12.3273,12.4019,271100.0
2010-10-26 09:40:00,14.95,15.0,14.95,14.98,125600.0,12.3936,12.4351,12.3936,12.4185,125600.0
2010-10-26 09:45:00,14.98,15.0,14.96,14.98,101800.0,12.4185,12.4351,12.4019,12.4185,101800.0
2010-10-26 09:50:00,14.98,15.0,14.97,14.99,59100.0,12.4185,12.4351,12.4102,12.4268,59100.0
2010-10-26 09:55:00,14.98,15.0,14.98,14.99,78300.0,12.4185,12.4351,12.4185,12.4268,78300.0
2010-10-26 10:00:00,14.99,15.04,14.99,15.03,209000.0,12.4268,12.4682,12.4268,12.4599,209000.0
2010-10-26 10:05:00,15.03,15.04,15.02,15.02,64800.0,12.4599,12.4682,12.4516,12.4516,64800.0
2010-10-26 10:10:00,15.03,15.05,15.02,15.05,46400.0,12.4599,12.4765,12.4516,12.4765,46400.0
2010-10-26 10:15:00,15.05,15.1,15.05,15.08,169000.0,12.4765,12.518,12.4765,12.5014,169000.0
2010-10-26 10:20:00,15.09,15.1,15.08,15.08,35700.0,12.5097,12.518,12.5014,12.5014,35700.0
2010-10-26 10:25:00,15.08,15.09,15.05,15.05,29700.0,12.5014,12.5097,12.4765,12.4765,29700.0
2010-10-26 10:30:00,15.05,15.06,15.02,15.02,26400.0,12.4765,12.4848,12.4516,12.4516,26400.0
2010-10-26 10:35:00,15.03,15.03,14.99,14.99,55500.0,12.4599,12.4599,12.4268,12.4268,55500.0
2010-10-26 10:40:00,14.99,15.01,14.98,15.01,73400.0,12.4268,12.4434,12.4185,12.4434,73400.0
2010-10-26 10:45:00,15.01,15.05,15.01,15.04,73800.0,12.4434,12.4765,12.4434,12.4682,73800.0
2010-10-26 10:50:00,15.05,15.07,15.04,15.05,49100.0,12.4765,12.4931,12.4682,12.4765,49100.0
2010-10-26 10:55:00,15.05,15.08,15.04,15.08,60900.0,12.4765,12.5014,12.4682,12.5014,60900.0
2010-10-26 11:00:00,15.08,15.1,15.04,15.05,98600.0,12.5014,12.518,12.4682,12.4765,98600.0
2010-10-26 11:05:00,15.05,15.05,14.99,15.0,79000.0,12.4765,12.4765,12.4268,12.4351,79000.0
2010-10-26 11:10:00,14.99,15.02,14.99,15.01,63300.0,12.4268,12.4516,12.4268,12.4434,63300.0
2010-10-26 11:15:00,15.02,15.05,15.02,15.05,57800.0,12.4516,12.4765,12.4516,12.4765,57800.0
2010-10-26 11:20:00,15.05,15.1,15.04,15.09,64600.0,12.4765,12.518,12.4682,12.5097,64600.0
2010-10-26 11:25:00,15.09,15.09,15.05,15.05,86900.0,12.5097,12.5097,12.4765,12.4765,86900.0
2010-10-26 11:30:00,15.05,15.05,15.03,15.04,37000.0,12.4765,12.4765,12.4599,12.4682,37000.0
2010-10-26 11:35:00,15.04,15.04,15.02,15.02,56800.0,12.4682,12.4682,12.4516,12.4516,56800.0
2010-10-26 11:40:00,15.01,15.03,15.0,15.02,52400.0,12.4434,12.4599,12.4351,12.4516,52400.0
2010-10-26 11:45:00,15.02,15.04,15.02,15.04,30700.0,12.4516,12.4682,12.4516,12.4682,30700.0
2010-10-26 11:50:00,15.04,15.05,15.03,15.04,17300.0,12.4682,12.4765,12.4599,12.4682,17300.0
2010-10-26 11:55:00,15.05,15.05,15.01,15.02,33900.0,12.4765,12.4765,12.4434,12.4516,33900.0
2010-10-26 12:00:00,15.02,15.04,15.01,15.02,49800.0,12.4516,12.4682,12.4434,12.4516,49800.0
2010-10-26 12:05:00,15.01,15.02,15.0,15.02,49000.0,12.4434,12.4516,12.4351,12.4516,49000.0
2010-10-26 12:10:00,15.02,15.04,15.02,15.04,28900.0,12.4516,12.4682,12.4516,12.4682,28900.0
2010-10-26 12:15:00,15.04,15.04,15.02,15.02,20100.0,12.4682,12.4682,12.4516,12.4516,20100.0
2010-10-26 12:20:00,15.01,15.02,15.0,15.01,21000.0,12.4434,12.4516,12.4351,12.4434,21000.0
2010-10-26 12:25:00,15.01,15.01,15.0,15.0,36900.0,12.4434,12.4434,12.4351,12.4351,36900.0
2010-10-26 12:30:00,15.0,15.01,14.99,15.01,28800.0,12.4351,12.4434,12.4268,12.4434,28800.0
2010-10-26 12:35:00,15.01,15.01,14.99,15.0,43900.0,12.4434,12.4434,12.4268,12.4351,43900.0
2010-10-26 12:40:00,15.0,15.0,14.95,14.95,71400.0,12.4351,12.4351,12.3936,12.3936,71400.0
2010-10-26 12:45:00,14.96,14.97,14.95,14.97,42500.0,12.4019,12.4102,12.3936,12.4102,42500.0
2010-10-26 12:50:00,14.96,14.99,14.96,14.98,45200.0,12.4019,12.4268,12.4019,12.4185,45200.0
2010-10-26 12:55:00,14.98,15.0,14.98,14.99,21600.0,12.4185,12.4351,12.4185,12.4268,21600.0
2010-10-26 13:00:00,15.0,15.01,15.0,15.01,38000.0,12.4351,12.4434,12.4351,12.4434,38000.0
2010-10-26 13:05:00,15.01,15.01,15.0,15.01,21500.0,12.4434,12.4434,12.4351,12.4434,21500.0
2010-10-26 13:10:00,15.01,15.01,15.0,15.0,28100.0,12.4434,12.4434,12.4351,12.4351,28100.0
2010-10-26 13:15:00,15.0,15.01,14.98,14.98,75400.0,12.4351,12.4434,12.4185,12.4185,75400.0
2010-10-26 13:20:00,14.98,15.0,14.98,14.99,154200.0,12.4185,12.4351,12.4185,12.4268,154200.0
2010-10-26 13:25:00,14.99,14.99,14.95,14.97,84700.0,12.4268,12.4268,12.3936,12.4102,84700.0
2010-10-26 13:30:00,14.96,14.98,14.96,14.98,46600.0,12.4019,12.4185,12.4019,12.4185,46600.0
2010-10-26 13:35:00,14.98,15.02,14.97,15.02,146700.0,12.4185,12.4516,12.4102,12.4516,146700.0
2010-10-26 13:40:00,15.02,15.03,15.01,15.03,21000.0,12.4516,12.4599,12.4434,12.4599,21000.0
2010-10-26 13:45:00,15.03,15.03,15.02,15.03,6700.0,12.4599,12.4599,12.4516,12.4599,6700.0
2010-10-26 13:50:00,15.02,15.03,15.0,15.01,32400.0,12.4516,12.4599,12.4351,12.4434,32400.0
2010-10-26 13:55:00,15.01,15.01,14.98,14.99,57600.0,12.4434,12.4434,12.4185,12.4268,57600.0
2010-10-26 14:00:00,14.99,15.02,14.98,15.0,179300.0,12.4268,12.4516,12.4185,12.4351,179300.0
2010-10-26 14:05:00,15.0,15.01,14.99,15.0,101600.0,12.4351,12.4434,12.4268,12.4351,101600.0
2010-10-26 14:10:00,15.01,15.01,14.99,15.01,33000.0,12.4434,12.4434,12.4268,12.4434,33000.0
2010-10-26 14:15:00,15.01,15.03,15.01,15.02,44700.0,12.4434,12.4599,12.4434,12.4516,44700.0
2010-10-26 14:20:00,15.02,15.03,15.02,15.02,25600.0,12.4516,12.4599,12.4516,12.4516,25600.0
2010-10-26 14:25:00,15.01,15.03,15.01,15.03,40800.0,12.4434,12.4599,12.4434,12.4599,40800.0
2010-10-26 14:30:00,15.02,15.03,15.0,15.02,50100.0,12.4516,12.4599,12.4351,12.4516,50100.0
2010-10-26 14:35:00,15.02,15.04,15.02,15.03,33400.0,12.4516,12.4682,12.4516,12.4599,33400.0
2010-10-26 14:40:00,15.03,15.04,15.02,15.02,36400.0,12.4599,12.4682,12.4516,12.4516,36400.0
2010-10-26 14:45:00,15.02,15.03,15.01,15.03,44800.0,12.4516,12.4599,12.4434,12.4599,44800.0
2010-10-26 14:50:00,15.03,15.04,15.03,15.04,27600.0,12.4599,12.4682,12.4599,12.4682,27600.0
2010-10-26 14:55:00,15.04,15.05,15.03,15.05,53600.0,12.4682,12.4765,12.4599,12.4765,53600.0
2010-10-26 15:00:00,15.05,15.05,15.03,15.03,30200.0,12.4765,12.4765,12.4599,12.4599,30200.0
2010-10-26 15:05:00,15.04,15.04,15.02,15.02,51100.0,12.4682,12.4682,12.4516,12.4516,51100.0
2010-10-26 15:10:00,15.02,15.05,15.02,15.03,134100.0,12.4516,12.4765,12.4516,12.4599,134100.0
2010-10-26 15:15:00,15.03,15.05,15.03,15.05,34100.0,12.4599,12.4765,12.4599,12.4765,34100.0
2010-10-26 15:20:00,15.05,15.08,15.04,15.06,81000.0,12.4765,12.5014,12.4682,12.4848,81000.0
2010-10-26 15:25:00,15.06,15.06,15.04,15.04,71500.0,12.4848,12.4848,12.4682,12.4682,71500.0
2010-10-26 15:30:00,15.04,15.05,15.03,15.04,51300.0,12.4682,12.4765,12.4599,12.4682,51300.0
2010-10-26 15:35:00,15.04,15.05,15.03,15.05,93100.0,12.4682,12.4765,12.4599,12.4765,93100.0
2010-10-26 15:40:00,15.05,15.05,15.04,15.05,33000.0,12.4765,12.4765,12.4682,12.4765,33000.0
2010-10-26 15:45:00,15.05,15.07,15.0,15.04,555000.0,12.4765,12.4931,12.4351,12.4682,555000.0
2010-10-26 15:50:00,15.04,15.06,15.02,15.05,495300.0,12.4682,12.4848,12.4516,12.4765,495300.0
2010-10-26 15:55:00,15.05,15.07,15.04,15.05,435600.0,12.4765,12.4931,12.4682,12.4765,435600.0
2010-10-27 09:30:00,15.0,15.12,14.91,15.12,233200.0,12.4351,12.5345,12.3605,12.5345,233200.0
2010-10-27 09:35:00,15.12,15.19,15.11,15.19,153400.0,12.5345,12.5926,12.5263,12.5926,153400.0
2010-10-27 09:40:00,15.19,15.22,15.16,15.17,192900.0,12.5926,12.6174,12.5677,12.576,192900.0
2010-10-27 09:45:00,15.18,15.18,15.14,15.17,71900.0,12.5843,12.5843,12.5511,12.576,71900.0
2010-10-27 09:50:00,15.16,15.18,15.16,15.18,40400.0,12.5677,12.5843,12.5677,12.5843,40400.0
2010-10-27 09:55:00,15.18,15.2,15.18,15.2,84400.0,12.5843,12.6009,12.5843,12.6009,84400.0
2010-10-27 10:00:00,15.2,15.22,15.18,15.2,163400.0,12.6009,12.6174,12.5843,12.6009,163400.0
2010-10-27 10:05:00,15.2,15.24,15.19,15.23,178800.0,12.6009,12.634,12.5926,12.6257,178800.0
2010-10-27 10:10:00,15.24,15.24,15.2,15.2,154700.0,12.634,12.634,12.6009,12.6009,154700.0
2010-10-27 10:15:00,15.21,15.21,15.15,15.15,41100.0,12.6092,12.6092,12.5594,12.5594,41100.0
2010-10-27 10:20:00,15.15,15.15,15.09,15.1,117300.0,12.5594,12.5594,12.5097,12.518,117300.0
2010-10-27 10:25:00,15.09,15.12,15.08,15.1,223800.0,12.5097,12.5345,12.5014,12.518,223800.0
2010-10-27 10:30:00,15.1,15.13,15.09,15.12,93800.0,12.518,12.5428,12.5097,12.5345,93800.0
2010-10-27 10:35:00,15.12,15.13,15.1,15.12,92100.0,12.5345,12.5428,12.518,12.5345,92100.0
2010-10-27 10:40:00,15.12,15.15,15.1,15.12,279800.0,12.5345,12.5594,12.518,12.5345,279800.0
2010-10-27 10:45:00,15.12,15.13,15.1,15.11,359200.0,12.5345,12.5428,12.518,12.5263,359200.0
2010-10-27 10:50:00,15.11,15.11,15.04,15.06,146500.0,12.5263,12.5263,12.4682,12.4848,146500.0
2010-10-27 10:55:00,15.06,15.08,15.05,15.06,156800.0,12.4848,12.5014,12.4765,12.4848,156800.0
2010-10-27 11:00:00,15.07,15.08,15.04,15.06,79800.0,12.4931,12.5014,12.4682,12.4848,79800.0
2010-10-27 11:05:00,15.07,15.07,15.03,15.04,97900.0,12.4931,12.4931,12.4599,12.4682,97900.0
2010-10-27 11:10:00,15.05,15.09,15.03,15.09,130200.0,12.4765,12.5097,12.4599,12.5097,130200.0
2010-10-27 11:15:00,15.09,15.12,15.08,15.1,108700.0,12.5097,12.5345,12.5014,12.518,108700.0
2010-10-27 11:20:00,15.09,15.13,15.09,15.12,251700.0,12.5097,12.5428,12.5097,12.5345,251700.0
2010-10-27 11:25:00,15.11,15.12,15.09,15.11,159200.0,12.5263,12.5345,12.5097,12.5263,159200.0
2010-10-27 11:30:00,15.11,15.12,15.08,15.09,50300.0,12.5263,12.5345,12.5014,12.5097,50300.0
2010-10-27 11:35:00,15.1,15.13,15.08,15.13,370600.0,12.518,12.5428,12.5014,12.5428,370600.0
2010-10-27 11:40:00,15.12,15.19,15.12,15.18,294300.0,12.5345,12.5926,12.5345,12.5843,294300.0
2010-10-27 11:45:00,15.17,15.2,15.17,15.2,169900.0,12.576,12.6009,12.576,12.6009,169900.0
2010-10-27 11:50:00,15.19,15.23,15.19,15.22,280000.0,12.5926,12.6257,12.5926,12.6174,280000.0
2010-10-27 11:55:00,15.22,15.22,15.16,15.22,461200.0,12.6174,12.6174,12.5677,12.6174,461200.0
2010-10-27 12:00:00,15.21,15.22,15.14,15.14,261800.0,12.6092,12.6174,12.5511,12.5511,261800.0
2010-10-27 12:05:00,15.15,15.18,15.12,15.17,163400.0,12.5594,12.5843,12.5345,12.576,163400.0
2010-10-27 12:10:00,15.17,15.2,15.16,15.2,196200.0,12.576,12.6009,12.5677,12.6009,196200.0
2010-10-27 12:15:00,15.2,15.21,15.19,15.2,212800.0,12.6009,12.6092,12.5926,12.6009,212800.0
2010-10-27 12:20:00,15.2,15.22,15.19,15.2,393300.0,12.6009,12.6174,12.5926,12.6009,393300.0
2010-10-27 12:25:00,15.2,15.23,15.18,15.19,151500.0,12.6009,12.6257,12.5843,12.5926,151500.0
2010-10-27 12:30:00,15.19,15.19,15.18,15.19,36900.0,12.5926,12.5926,12.5843,12.5926,36900.0
2010-10-27 12:35:00,15.19,15.19,15.18,15.19,30500.0,12.5926,12.5926,12.5843,12.5926,30500.0
2010-10-27 12:40:00,15.19,15.19,15.15,15.15,73800.0,12.5926,12.5926,12.5594,12.5594,73800.0
2010-10-27 12:45:00,15.16,15.19,15.15,15.19,50700.0,12.5677,12.5926,12.5594,12.5926,50700.0
2010-10-27 12:50:00,15.19,15.19,15.17,15.18,49800.0,12.5926,12.5926,12.576,12.5843,49800.0
2010-10-27 12:55:00,15.18,15.2,15.17,15.2,43300.0,12.5843,12.6009,12.576,12.6009,43300.0
2010-10-27 13:00:00,15.2,15.21,15.2,15.21,47500.0,12.6009,12.6092,12.6009,12.6092,47500.0
2010-10-27 13:05:00,15.21,15.21,15.2,15.2,80700.0,12.6092,12.6092,12.6009,12.6009,80700.0
2010-10-27 13:10:00,15.2,15.2,15.17,15.17,59500.0,12.6009,12.6009,12.576,12.576,59500.0
2010-10-27 13:15:00,15.17,15.19,15.15,15.18,123200.0,12.576,12.5926,12.5594,12.5843,123200.0
2010-10-27 13:20:00,15.18,15.19,15.17,15.19,24300.0,12.5843,12.5926,12.576,12.5926,24300.0
2010-10-27 13:25:00,15.19,15.22,15.18,15.22,63600.0,12.5926,12.6174,12.5843,12.6174,63600.0
2010-10-27 13:30:00,15.22,15.22,15.2,15.2,57200.0,12.6174,12.6174,12.6009,12.6009,57200.0
2010-10-27 13:35:00,15.21,15.21,15.2,15.21,45100.0,12.6092,12.6092,12.6009,12.6092,45100.0
2010-10-27 13:40:00,15.2,15.21,15.2,15.21,23700.0,12.6009,12.6092,12.6009,12.6092,23700.0
2010-10-27 13:45:00,15.21,15.22,15.2,15.22,74100.0,12.6092,12.6174,12.6009,12.6174,74100.0
2010-10-27 13:50:00,15.22,15.23,15.22,15.22,37500.0,12.6174,12.6257,12.6174,12.6174,37500.0
2010-10-27 13:55:00,15.23,15.25,15.22,15.25,54500.0,12.6257,12.6423,12.6174,12.6423,54500.0
2010-10-27 14:00:00,15.25,15.25,15.24,15.25,36300.0,12.6423,12.6423,12.634,12.6423,36300.0
2010-10-27 14:05:00,15.24,15.25,15.24,15.25,69700.0,12.634,12.6423,12.634,12.6423,69700.0
2010-10-27 14:10:00,15.25,15.25,15.24,15.24,55900.0,12.6423,12.6423,12.634,12.634,55900.0
2010-10-27 14:15:00,15.25,15.28,15.25,15.28,127500.0,12.6423,12.6672,12.6423,12.6672,127500.0
2010-10-27 14:20:00,15.28,15.28,15.27,15.28,159100.0,12.6672,12.6672,12.6589,12.6672,159100.0
2010-10-27 14:25:00,15.28,15.3,15.27,15.29,225200.0,12.6672,12.6838,12.6589,12.6755,225200.0
2010-10-27 14:30:00,15.28,15.31,15.28,15.31,166500.0,12.6672,12.6921,12.6672,12.6921,166500.0
2010-10-27 14:35:00,15.31,15.33,15.3,15.33,127800.0,12.6921,12.7086,12.6838,12.7086,127800.0
2010-10-27 14:40:00,15.33,15.36,15.32,15.35,376600.0,12.7086,12.7335,12.7003,12.7252,376600.0
2010-10-27 14:45:00,15.35,15.37,15.35,15.35,208400.0,12.7252,12.7418,12.7252,12.7252,208400.0
2010-10-27 14:50:00,15.35,15.36,15.35,15.35,52000.0,12.7252,12.7335,12.7252,12.7252,52000.0
2010-10-27 14:55:00,15.36,15.4,15.35,15.4,407100.0,12.7335,12.7667,12.7252,12.7667,407100.0
2010-10-27 15:00:00,15.39,15.4,15.38,15.4,202000.0,12.7584,12.7667,12.7501,12.7667,202000.0
2010-10-27 15:05:00,15.39,15.42,15.39,15.4,428600.0,12.7584,12.7832,12.7584,12.7667,428600.0
2010-10-27 15:10:00,15.4,15.4,15.39,15.4,176400.0,12.7667,12.7667,12.7584,12.7667,176400.0
2010-10-27 15:15:00,15.4,15.44,15.39,15.43,281100.0,12.7667,12.7998,12.7584,12.7915,281100.0
2010-10-27 15:20:00,15.41,15.56,15.41,15.55,1028500.0,12.775,12.8993,12.775,12.891,1028500.0
2010-10-27 15:25:00,15.55,15.6,15.53,15.56,734400.0,12.891,12.9325,12.8744,12.8993,734400.0
2010-10-27 15:30:00,15.57,15.57,15.55,15.56,299100.0,12.9076,12.9076,12.891,12.8993,299100.0
2010-10-27 15:35:00,15.56,15.57,15.51,15.51,343600.0,12.8993,12.9076,12.8579,12.8579,343600.0
2010-10-27 15:40:00,15.51,15.52,15.47,15.49,463000.0,12.8579,12.8661,12.8247,12.8413,463000.0
2010-10-27 15:45:00,15.5,15.5,15.49,15.5,239800.0,12.8496,12.8496,12.8413,12.8496,239800.0
2010-10-27 15:50:00,15.5,15.55,15.49,15.54,585200.0,12.8496,12.891,12.8413,12.8827,585200.0
2010-10-27 15:55:00,15.54,15.54,15.51,15.51,662800.0,12.8827,12.8827,12.8579,12.8579,662800.0
2010-10-28 09:30:00,15.45,15.45,15.3,15.4,302200.0,12.8081,12.8081,12.6838,12.7667,302200.0
2010-10-28 09:35:00,15.4,15.43,15.39,15.42,170000.0,12.7667,12.7915,12.7584,12.7832,170000.0
2010-10-28 09:40:00,15.42,15.53,15.41,15.53,179600.0,12.7832,12.8744,12.775,12.8744,179600.0
2010-10-28 09:45:00,15.52,15.53,15.39,15.4,251100.0,12.8661,12.8744,12.7584,12.7667,251100.0
2010-10-28 09:50:00,15.4,15.52,15.39,15.52,147400.0,12.7667,12.8661,12.7584,12.8661,147400.0
2010-10-28 09:55:00,15.52,15.52,15.46,15.47,106500.0,12.8661,12.8661,12.8164,12.8247,106500.0
2010-10-28 10:00:00,15.47,15.52,15.47,15.48,124400.0,12.8247,12.8661,12.8247,12.833,124400.0
2010-10-28 10:05:00,15.48,15.49,15.45,15.48,99800.0,12.833,12.8413,12.8081,12.833,99800.0
2010-10-28 10:10:00,15.47,15.48,15.42,15.45,174100.0,12.8247,12.833,12.7832,12.8081,174100.0
2010-10-28 10:15:00,15.46,15.47,15.44,15.47,98700.0,12.8164,12.8247,12.7998,12.8247,98700.0
2010-10-28 10:20:00,15.46,15.49,15.45,15.48,117700.0,12.8164,12.8413,12.8081,12.833,117700.0
2010-10-28 10:25:00,15.48,15.51,15.46,15.5,178900.0,12.833,12.8579,12.8164,12.8496,178900.0
2010-10-28 10:30:00,15.5,15.51,15.47,15.5,97800.0,12.8496,12.8579,12.8247,12.8496,97800.0
2010-10-28 10:35:00,15.5,15.53,15.48,15.48,165900.0,12.8496,12.8744,12.833,12.833,165900.0
2010-10-28 10:40:00,15.48,15.51,15.47,15.51,57000.0,12.833,12.8579,12.8247,12.8579,57000.0
2010-10-28 10:45:00,15.51,15.52,15.48,15.51,160800.0,12.8579,12.8661,12.833,12.8579,160800.0
2010-10-28 10:50:00,15.52,15.52,15.49,15.49,43400.0,12.8661,12.8661,12.8413,12.8413,43400.0
2010-10-28 10:55:00,15.5,15.5,15.43,15.43,135100.0,12.8496,12.8496,12.7915,12.7915,135100.0
2010-10-28 11:00:00,15.43,15.47,15.42,15.46,193700.0,12.7915,12.8247,12.7832,12.8164,193700.0
2010-10-28 11:05:00,15.47,15.48,15.46,15.47,71900.0,12.8247,12.833,12.8164,12.8247,71900.0
2010-10-28 11:10:00,15.48,15.49,15.47,15.47,70800.0,12.833,12.8413,12.8247,12.8247,70800.0
2010-10-28 11:15:00,15.47,15.48,15.43,15.43,94900.0,12.8247,12.833,12.7915,12.7915,94900.0
2010-10-28 11:20:00,15.43,15.45,15.43,15.45,78800.0,12.7915,12.8081,12.7915,12.8081,78800.0
2010-10-28 11:25:00,15.44,15.45,15.44,15.44,44800.0,12.7998,12.8081,12.7998,12.7998,44800.0
2010-10-28 11:30:00,15.45,15.45,15.44,15.44,151900.0,12.8081,12.8081,12.7998,12.7998,151900.0
2010-10-28 11:35:00,15.44,15.48,15.44,15.48,110000.0,12.7998,12.833,12.7998,12.833,110000.0
2010-10-28 11:40:00,15.48,15.48,15.46,15.47,63400.0,12.833,12.833,12.8164,12.8247,63400.0
2010-10-28 11:45:00,15.47,15.48,15.46,15.47,52400.0,12.8247,12.833,12.8164,12.8247,52400.0
2010-10-28 11:50:00,15.46,15.48,15.45,15.45,109400.0,12.8164,12.833,12.8081,12.8081,109400.0
2010-10-28 11:55:00,15.45,15.46,15.43,15.43,62500.0,12.8081,12.8164,12.7915,12.7915,62500.0
2010-10-28 12:00:00,15.44,15.44,15.4,15.41,74900.0,12.7998,12.7998,12.7667,12.775,74900.0
2010-10-28 12:05:00,15.41,15.43,15.41,15.41,75800.0,12.775,12.7915,12.775,12.775,75800.0
2010-10-28 12:10:00,15.42,15.43,15.41,15.41,69800.0,12.7832,12.7915,12.775,12.775,69800.0
2010-10-28 12:15:00,15.42,15.43,15.41,15.42,41900.0,12.7832,12.7915,12.775,12.7832,41900.0
2010-10-28 12:20:00,15.42,15.43,15.4,15.4,75300.0,12.7832,12.7915,12.7667,12.7667,75300.0
2010-10-28 12:25:00,15.4,15.41,15.37,15.37,103100.0,12.7667,12.775,12.7418,12.7418,103100.0
2010-10-28 12:30:00,15.37,15.37,15.36,15.36,21400.0,12.7418,12.7418,12.7335,12.7335,21400.0
2010-10-28 12:35:00,15.36,15.37,15.36,15.37,19900.0,12.7335,12.7418,12.7335,12.7418,19900.0
2010-10-28 12:40:00,15.36,15.39,15.36,15.39,81800.0,12.7335,12.7584,12.7335,12.7584,81800.0
2010-10-28 12:45:00,15.39,15.4,15.38,15.39,105200.0,12.7584,12.7667,12.7501,12.7584,105200.0
2010-10-28 12:50:00,15.38,15.41,15.38,15.41,63700.0,12.7501,12.775,12.7501,12.775,63700.0
2010-10-28 12:55:00,15.41,15.41,15.38,15.38,86200.0,12.775,12.775,12.7501,12.7501,86200.0
2010-10-28 13:00:00,15.38,15.4,15.36,15.4,60400.0,12.7501,12.7667,12.7335,12.7667,60400.0
2010-10-28 13:05:00,15.4,15.41,15.39,15.41,46500.0,12.7667,12.775,12.7584,12.775,46500.0
2010-10-28 13:10:00,15.41,15.43,15.4,15.42,76600.0,12.775,12.7915,12.7667,12.7832,76600.0
2010-10-28 13:15:00,15.43,15.47,15.43,15.43,162800.0,12.7915,12.8247,12.7915,12.7915,162800.0
2010-10-28 13:20:00,15.43,15.44,15.4,15.4,64900.0,12.7915,12.7998,12.7667,12.7667,64900.0
2010-10-28 13:25:00,15.4,15.43,15.4,15.43,63000.0,12.7667,12.7915,12.7667,12.7915,63000.0
2010-10-28 13:30:00,15.43,15.44,15.42,15.42,67900.0,12.7915,12.7998,12.7832,12.7832,67900.0
2010-10-28 13:35:00,15.43,15.45,15.41,15.45,42400.0,12.7915,12.8081,12.775,12.8081,42400.0
2010-10-28 13:40:00,15.44,15.45,15.43,15.45,68800.0,12.7998,12.8081,12.7915,12.8081,68800.0
2010-10-28 13:45:00,15.45,15.45,15.42,15.44,65700.0,12.8081,12.8081,12.7832,12.7998,65700.0
2010-10-28 13:50:00,15.44,15.45,15.44,15.45,18000.0,12.7998,12.8081,12.7998,12.8081,18000.0
2010-10-28 13:55:00,15.45,15.45,15.42,15.43,44600.0,12.8081,12.8081,12.7832,12.7915,44600.0
2010-10-28 14:00:00,15.43,15.43,15.41,15.41,44900.0,12.7915,12.7915,12.775,12.775,44900.0
2010-10-28 14:05:00,15.42,15.45,15.41,15.45,57000.0,12.7832,12.8081,12.775,12.8081,57000.0
2010-10-28 14:10:00,15.45,15.45,15.44,15.44,19000.0,12.8081,12.8081,12.7998,12.7998,19000.0
2010-10-28 14:15:00,15.44,15.45,15.42,15.42,34700.0,12.7998,12.8081,12.7832,12.7832,34700.0
2010-10-28 14:20:00,15.42,15.44,15.41,15.44,52600.0,12.7832,12.7998,12.775,12.7998,52600.0
2010-10-28 14:25:00,15.43,15.44,15.38,15.4,157400.0,12.7915,12.7998,12.7501,12.7667,157400.0
2010-10-28 14:30:00,15.4,15.4,15.38,15.38,118000.0,12.7667,12.7667,12.7501,12.7501,118000.0
2010-10-28 14:35:00,15.38,15.39,15.37,15.37,47000.0,12.7501,12.7584,12.7418,12.7418,47000.0
2010-10-28 14:40:00,15.37,15.38,15.35,15.38,114700.0,12.7418,12.7501,12.7252,12.7501,114700.0
2010-10-28 14:45:00,15.38,15.39,15.36,15.39,112600.0,12.7501,12.7584,12.7335,12.7584,112600.0
2010-10-28 14:50:00,15.38,15.38,15.37,15.38,28600.0,12.7501,12.7501,12.7418,12.7501,28600.0
2010-10-28 14:55:00,15.38,15.39,15.37,15.38,19300.0,12.7501,12.7584,12.7418,12.7501,19300.0
2010-10-28 15:00:00,15.38,15.39,15.37,15.38,47100.0,12.7501,12.7584,12.7418,12.7501,47100.0
2010-10-28 15:05:00,15.38,15.41,15.37,15.4,71100.0,12.7501,12.775,12.7418,12.7667,71100.0
2010-10-28 15:10:00,15.4,15.41,15.39,15.4,110300.0,12.7667,12.775,12.7584,12.7667,110300.0
2010-10-28 15:15:00,15.4,15.4,15.38,15.4,120000.0,12.7667,12.7667,12.7501,12.7667,120000.0
2010-10-28 15:20:00,15.39,15.4,15.39,15.4,46300.0,12.7584,12.7667,12.7584,12.7667,46300.0
2010-10-28 15:25:00,15.4,15.4,15.39,15.4,46300.0,12.7667,12.7667,12.7584,12.7667,46300.0
2010-10-28 15:30:00,15.4,15.43,15.4,15.42,145700.0,12.7667,12.7915,12.7667,12.7832,145700.0
2010-10-28 15:35:00,15.41,15.43,15.4,15.43,125800.0,12.775,12.7915,12.7667,12.7915,125800.0
2010-10-28 15:40:00,15.43,15.43,15.42,15.43,57600.0,12.7915,12.7915,12.7832,12.7915,57600.0
2010-10-28 15:45:00,15.42,15.43,15.4,15.42,196100.0,12.7832,12.7915,12.7667,12.7832,196100.0
2010-10-28 15:50:00,15.41,15.44,15.41,15.44,127800.0,12.775,12.7998,12.775,12.7998,127800.0
2010-10-28 15:55:00,15.43,15.44,15.43,15.44,289500.0,12.7915,12.7998,12.7915,12.7998,289500.0
2010-10-29 09:30:00,15.43,15.46,15.4,15.45,56900.0,12.7915,12.8164,12.7667,12.8081,56900.0
2010-10-29 09:35:00,15.46,15.47,15.42,15.44,53500.0,12.8164,12.8247,12.7832,12.7998,53500.0
2010-10-29 09:40:00,15.44,15.47,15.41,15.42,125200.0,12.7998,12.8247,12.775,12.7832,125200.0
2010-10-29 09:45:00,15.41,15.48,15.39,15.48,152900.0,12.775,12.833,12.7584,12.833,152900.0
2010-10-29 09:50:00,15.47,15.48,15.45,15.46,152800.0,12.8247,12.833,12.8081,12.8164,152800.0
2010-10-29 09:55:00,15.46,15.46,15.43,15.43,79100.0,12.8164,12.8164,12.7915,12.7915,79100.0
2010-10-29 10:00:00,15.43,15.46,15.42,15.45,91800.0,12.7915,12.8164,12.7832,12.8081,91800.0
2010-10-29 10:05:00,15.46,15.48,15.46,15.48,42600.0,12.8164,12.833,12.8164,12.833,42600.0
2010-10-29 10:10:00,15.48,15.48,15.46,15.46,35500.0,12.833,12.833,12.8164,12.8164,35500.0
2010-10-29 10:15:00,15.46,15.47,15.45,15.45,46900.0,12.8164,12.8247,12.8081,12.8081,46900.0
2010-10-29 10:20:00,15.45,15.46,15.44,15.45,117000.0,12.8081,12.8164,12.7998,12.8081,117000.0
2010-10-29 10:25:00,15.44,15.46,15.4,15.4,186300.0,12.7998,12.8164,12.7667,12.7667,186300.0
2010-10-29 10:30:00,15.4,15.41,15.39,15.39,42800.0,12.7667,12.775,12.7584,12.7584,42800.0
2010-10-29 10:35:00,15.4,15.4,15.38,15.38,28800.0,12.7667,12.7667,12.7501,12.7501,28800.0
2010-10-29 10:40:00,15.38,15.4,15.35,15.36,51900.0,12.7501,12.7667,12.7252,12.7335,51900.0
2010-10-29 10:45:00,15.36,15.37,15.35,15.36,27900.0,12.7335,12.7418,12.7252,12.7335,27900.0
2010-10-29 10:50:00,15.36,15.37,15.32,15.33,129800.0,12.7335,12.7418,12.7003,12.7086,129800.0
2010-10-29 10:55:00,15.34,15.36,15.33,15.36,52100.0,12.7169,12.7335,12.7086,12.7335,52100.0
2010-10-29 11:00:00,15.36,15.4,15.36,15.39,108000.0,12.7335,12.7667,12.7335,12.7584,108000.0
2010-10-29 11:05:00,15.39,15.42,15.38,15.42,110300.0,12.7584,12.7832,12.7501,12.7832,110300.0
2010-10-29 11:10:00,15.41,15.44,15.41,15.41,287700.0,12.775,12.7998,12.775,12.775,287700.0
2010-10-29 11:15:00,15.41,15.43,15.4,15.43,49700.0,12.775,12.7915,12.7667,12.7915,49700.0
2010-10-29 11:20:00,15.42,15.43,15.41,15.43,44200.0,12.7832,12.7915,12.775,12.7915,44200.0
2010-10-29 11:25:00,15.43,15.47,15.42,15.45,110500.0,12.7915,12.8247,12.7832,12.8081,110500.0
2010-10-29 11:30:00,15.45,15.45,15.41,15.43,120600.0,12.8081,12.8081,12.775,12.7915,120600.0
2010-10-29 11:35:00,15.42,15.45,15.42,15.44,70000.0,12.7832,12.8081,12.7832,12.7998,70000.0
2010-10-29 11:40:00,15.45,15.46,15.44,15.45,44900.0,12.8081,12.8164,12.7998,12.8081,44900.0
2010-10-29 11:45:00,15.45,15.46,15.43,15.44,101900.0,12.8081,12.8164,12.7915,12.7998,101900.0
2010-10-29 11:50:00,15.44,15.47,15.44,15.47,43700.0,12.7998,12.8247,12.7998,12.8247,43700.0
2010-10-29 11:55:00,15.47,15.48,15.46,15.48,63800.0,12.8247,12.833,12.8164,12.833,63800.0
2010-10-29 12:00:00,15.48,15.48,15.46,15.47,113800.0,12.833,12.833,12.8164,12.8247,113800.0
2010-10-29 12:05:00,15.48,15.48,15.46,15.46,35800.0,12.833,12.833,12.8164,12.8164,35800.0
2010-10-29 12:10:00,15.46,15.47,15.45,15.47,61100.0,12.8164,12.8247,12.8081,12.8247,61100.0
2010-10-29 12:15:00,15.47,15.48,15.46,15.46,62500.0,12.8247,12.833,12.8164,12.8164,62500.0
2010-10-29 12:20:00,15.47,15.47,15.46,15.46,14400.0,12.8247,12.8247,12.8164,12.8164,14400.0
2010-10-29 12:25:00,15.46,15.47,15.45,15.46,46100.0,12.8164,12.8247,12.8081,12.8164,46100.0
2010-10-29 12:30:00,15.46,15.47,15.46,15.46,28500.0,12.8164,12.8247,12.8164,12.8164,28500.0
2010-10-29 12:35:00,15.47,15.47,15.45,15.47,58300.0,12.8247,12.8247,12.8081,12.8247,58300.0
2010-10-29 12:40:00,15.46,15.47,15.44,15.46,50200.0,12.8164,12.8247,12.7998,12.8164,50200.0
2010-10-29 12:45:00,15.46,15.47,15.44,15.47,200900.0,12.8164,12.8247,12.7998,12.8247,200900.0
2010-10-29 12:50:00,15.46,15.47,15.45,15.46,42400.0,12.8164,12.8247,12.8081,12.8164,42400.0
2010-10-29 12:55:00,15.46,15.46,15.45,15.46,11400.0,12.8164,12.8164,12.8081,12.8164,11400.0
2010-10-29 13:00:00,15.45,15.46,15.44,15.46,80000.0,12.8081,12.8164,12.7998,12.8164,80000.0
2010-10-29 13:05:00,15.46,15.46,15.44,15.45,47700.0,12.8164,12.8164,12.7998,12.8081,47700.0
2010-10-29 13:10:00,15.46,15.46,15.41,15.41,111200.0,12.8164,12.8164,12.775,12.775,111200.0
2010-10-29 13:15:00,15.41,15.42,15.4,15.4,24200.0,12.775,12.7832,12.7667,12.7667,24200.0
2010-10-29 13:20:00,15.4,15.41,15.39,15.39,57700.0,12.7667,12.775,12.7584,12.7584,57700.0
2010-10-29 13:25:00,15.39,15.4,15.38,15.39,89400.0,12.7584,12.7667,12.7501,12.7584,89400.0
2010-10-29 13:30:00,15.39,15.39,15.38,15.38,11100.0,12.7584,12.7584,12.7501,12.7501,11100.0
2010-10-29 13:35:00,15.39,15.39,15.38,15.39,5400.0,12.7584,12.7584,12.7501,12.7584,5400.0
2010-10-29 13:40:00,15.38,15.39,15.38,15.38,14800.0,12.7501,12.7584,12.7501,12.7501,14800.0
2010-10-29 13:45:00,15.39,15.39,15.37,15.38,64500.0,12.7584,12.7584,12.7418,12.7501,64500.0
2010-10-29 13:50:00,15.39,15.39,15.36,15.36,47900.0,12.7584,12.7584,12.7335,12.7335,47900.0
2010-10-29 13:55:00,15.36,15.38,15.36,15.38,21900.0,12.7335,12.7501,12.7335,12.7501,21900.0
2010-10-29 14:00:00,15.38,15.38,15.37,15.38,12500.0,12.7501,12.7501,12.7418,12.7501,12500.0
2010-10-29 14:05:00,15.38,15.38,15.37,15.37,26100.0,12.7501,12.7501,12.7418,12.7418,26100.0
2010-10-29 14:10:00,15.38,15.38,15.37,15.37,31800.0,12.7501,12.7501,12.7418,12.7418,31800.0
2010-10-29 14:15:00,15.38,15.38,15.35,15.35,56300.0,12.7501,12.7501,12.7252,12.7252,56300.0
2010-10-29 14:20:00,15.36,15.37,15.34,15.35,110400.0,12.7335,12.7418,12.7169,12.7252,110400.0
2010-10-29 14:25:00,15.35,15.38,15.34,15.36,122200.0,12.7252,12.7501,12.7169,12.7335,122200.0
2010-10-29 14:30:00,15.36,15.39,15.35,15.39,130400.0,12.7335,12.7584,12.7252,12.7584,130400.0
2010-10-29 14:35:00,15.39,15.41,15.38,15.4,158600.0,12.7584,12.775,12.7501,12.7667,158600.0
2010-10-29 14:40:00,15.4,15.43,15.4,15.42,62800.0,12.7667,12.7915,12.7667,12.7832,62800.0
2010-10-29 14:45:00,15.42,15.43,15.39,15.4,92200.0,12.7832,12.7915,12.7584,12.7667,92200.0
2010-10-29 14:50:00,15.4,15.4,15.39,15.39,24800.0,12.7667,12.7667,12.7584,12.7584,24800.0
2010-10-29 14:55:00,15.39,15.4,15.37,15.38,31100.0,12.7584,12.7667,12.7418,12.7501,31100.0
2010-10-29 15:00:00,15.37,15.38,15.37,15.37,21800.0,12.7418,12.7501,12.7418,12.7418,21800.0
2010-10-29 15:05:00,15.37,15.38,15.37,15.37,39400.0,12.7418,12.7501,12.7418,12.7418,39400.0
2010-10-29 15:10:00,15.38,15.38,15.37,15.37,29300.0,12.7501,12.7501,12.7418,12.7418,29300.0
2010-10-29 15:15:00,15.38,15.38,15.37,15.37,160200.0,12.7501,12.7501,12.7418,12.7418,160200.0
2010-10-29 15:20:00,15.37,15.38,15.37,15.38,41700.0,12.7418,12.7501,12.7418,12.7501,41700.0
2010-10-29 15:25:00,15.37,15.4,15.37,15.4,174300.0,12.7418,12.7667,12.7418,12.7667,174300.0
2010-10-29 15:30:00,15.4,15.42,15.39,15.42,96000.0,12.7667,12.7832,12.7584,12.7832,96000.0
2010-10-29 15:35:00,15.41,15.42,15.41,15.42,29400.0,12.775,12.7832,12.775,12.7832,29400.0
2010-10-29 15:40:00,15.42,15.42,15.41,15.42,78200.0,12.7832,12.7832,12.775,12.7832,78200.0
2010-10-29 15:45:00,15.41,15.41,15.37,15.38,285500.0,12.775,12.775,12.7418,12.7501,285500.0
2010-10-29 15:50:00,15.38,15.39,15.36,15.39,241300.0,12.7501,12.7584,12.7335,12.7584,241300.0
2010-10-29 15:55:00,15.39,15.42,15.37,15.42,1069700.0,12.7584,12.7832,12.7418,12.7832,1069700.0
2010-11-01 09:30:00,15.5,15.54,15.32,15.33,115800.0,12.8496,12.8827,12.7003,12.7086,115800.0
2010-11-01 09:35:00,15.34,15.42,15.32,15.42,31000.0,12.7169,12.7832,12.7003,12.7832,31000.0
2010-11-01 09:40:00,15.42,15.47,15.41,15.46,69500.0,12.7832,12.8247,12.775,12.8164,69500.0
2010-11-01 09:45:00,15.46,15.48,15.43,15.44,138200.0,12.8164,12.833,12.7915,12.7998,138200.0
2010-11-01 09:50:00,15.44,15.44,15.4,15.41,56600.0,12.7998,12.7998,12.7667,12.775,56600.0
2010-11-01 09:55:00,15.41,15.43,15.41,15.42,34400.0,12.775,12.7915,12.775,12.7832,34400.0
2010-11-01 10:00:00,15.43,15.5,15.43,15.5,93000.0,12.7915,12.8496,12.7915,12.8496,93000.0
2010-11-01 10:05:00,15.51,15.54,15.47,15.48,168300.0,12.8579,12.8827,12.8247,12.833,168300.0
2010-11-01 10:10:00,15.48,15.5,15.47,15.5,60400.0,12.833,12.8496,12.8247,12.8496,60400.0
2010-11-01 10:15:00,15.49,15.52,15.49,15.5,124300.0,12.8413,12.8661,12.8413,12.8496,124300.0
2010-11-01 10:20:00,15.51,15.54,15.49,15.52,190300.0,12.8579,12.8827,12.8413,12.8661,190300.0
2010-11-01 10:25:00,15.52,15.53,15.5,15.52,119600.0,12.8661,12.8744,12.8496,12.8661,119600.0
2010-11-01 10:30:00,15.52,15.56,15.45,15.45,218400.0,12.8661,12.8993,12.8081,12.8081,218400.0
2010-11-01 10:35:00,15.45,15.5,15.45,15.5,63300.0,12.8081,12.8496,12.8081,12.8496,63300.0
2010-11-01 10:40:00,15.51,15.52,15.5,15.51,28700.0,12.8579,12.8661,12.8496,12.8579,28700.0
2010-11-01 10:45:00,15.51,15.56,15.51,15.56,65900.0,12.8579,12.8993,12.8579,12.8993,65900.0
2010-11-01 10:50:00,15.56,15.59,15.55,15.59,125500.0,12.8993,12.9242,12.891,12.9242,125500.0
2010-11-01 10:55:00,15.59,15.59,15.57,15.57,92800.0,12.9242,12.9242,12.9076,12.9076,92800.0
2010-11-01 11:00:00,15.57,15.59,15.55,15.59,260100.0,12.9076,12.9242,12.891,12.9242,260100.0
2010-11-01 11:05:00,15.59,15.61,15.58,15.6,87500.0,12.9242,12.9408,12.9159,12.9325,87500.0
2010-11-01 11:10:00,15.61,15.63,15.6,15.61,79500.0,12.9408,12.9573,12.9325,12.9408,79500.0
2010-11-01 11:15:00,15.6,15.6,15.57,15.57,56100.0,12.9325,12.9325,12.9076,12.9076,56100.0
2010-11-01 11:20:00,15.57,15.61,15.57,15.6,98500.0,12.9076,12.9408,12.9076,12.9325,98500.0
2010-11-01 11:25:00,15.6,15.63,15.58,15.61,147800.0,12.9325,12.9573,12.9159,12.9408,147800.0
2010-11-01 11:30:00,15.61,15.61,15.57,15.57,54400.0,12.9408,12.9408,12.9076,12.9076,54400.0
2010-11-01 11:35:00,15.57,15.58,15.54,15.54,35600.0,12.9076,12.9159,12.8827,12.8827,35600.0
2010-11-01 11:40:00,15.54,15.55,15.53,15.54,27300.0,12.8827,12.891,12.8744,12.8827,27300.0
2010-11-01 11:45:00,15.54,15.57,15.54,15.56,22000.0,12.8827,12.9076,12.8827,12.8993,22000.0
2010-11-01 11:50:00,15.56,15.57,15.54,15.54,37500.0,12.8993,12.9076,12.8827,12.8827,37500.0
2010-11-01 11:55:00,15.54,15.55,15.53,15.53,42600.0,12.8827,12.891,12.8744,12.8744,42600.0
2010-11-01 12:00:00,15.54,15.55,15.52,15.53,54500.0,12.8827,12.891,12.8661,12.8744,54500.0
2010-11-01 12:05:00,15.53,15.53,15.5,15.5,42600.0,12.8744,12.8744,12.8496,12.8496,42600.0
2010-11-01 12:10:00,15.5,15.5,15.49,15.49,12300.0,12.8496,12.8496,12.8413,12.8413,12300.0
2010-11-01 12:15:00,15.5,15.5,15.49,15.49,23500.0,12.8496,12.8496,12.8413,12.8413,23500.0
2010-11-01 12:20:00,15.49,15.51,15.48,15.51,36900.0,12.8413,12.8579,12.833,12.8579,36900.0
2010-11-01 12:25:00,15.5,15.51,15.48,15.5,41600.0,12.8496,12.8579,12.833,12.8496,41600.0
2010-11-01 12:30:00,15.5,15.5,15.47,15.48,27900.0,12.8496,12.8496,12.8247,12.833,27900.0
2010-11-01 12:35:00,15.48,15.48,15.46,15.47,14900.0,12.833,12.833,12.8164,12.8247,14900.0
2010-11-01 12:40:00,15.48,15.48,15.47,15.48,3200.0,12.833,12.833,12.8247,12.833,3200.0
2010-11-01 12:45:00,15.48,15.48,15.44,15.45,28600.0,12.833,12.833,12.7998,12.8081,28600.0
2010-11-01 12:50:00,15.45,15.46,15.44,15.45,35100.0,12.8081,12.8164,12.7998,12.8081,35100.0
2010-11-01 12:55:00,15.45,15.46,15.44,15.45,36700.0,12.8081,12.8164,12.7998,12.8081,36700.0
2010-11-01 13:00:00,15.45,15.48,15.43,15.44,40400.0,12.8081,12.833,12.7915,12.7998,40400.0
2010-11-01 13:05:00,15.44,15.45,15.42,15.45,30900.0,12.7998,12.8081,12.7832,12.8081,30900.0
2010-11-01 13:10:00,15.45,15.45,15.44,15.45,6100.0,12.8081,12.8081,12.7998,12.8081,6100.0
2010-11-01 13:15:00,15.44,15.45,15.43,15.45,27900.0,12.7998,12.8081,12.7915,12.8081,27900.0
2010-11-01 13:20:00,15.45,15.45,15.41,15.42,38300.0,12.8081,12.8081,12.775,12.7832,38300.0
2010-11-01 13:25:00,15.43,15.44,15.42,15.44,17500.0,12.7915,12.7998,12.7832,12.7998,17500.0
2010-11-01 13:30:00,15.44,15.45,15.43,15.44,34300.0,12.7998,12.8081,12.7915,12.7998,34300.0
2010-11-01 13:35:00,15.44,15.45,15.43,15.45,17700.0,12.7998,12.8081,12.7915,12.8081,17700.0
2010-11-01 13:40:00,15.45,15.45,15.43,15.43,31500.0,12.8081,12.8081,12.7915,12.7915,31500.0
2010-11-01 13:45:00,15.43,15.45,15.43,15.45,25300.0,12.7915,12.8081,12.7915,12.8081,25300.0
2010-11-01 13:50:00,15.46,15.46,15.44,15.44,27400.0,12.8164,12.8164,12.7998,12.7998,27400.0
2010-11-01 13:55:00,15.44,15.45,15.43,15.43,11000.0,12.7998,12.8081,12.7915,12.7915,11000.0
2010-11-01 14:00:00,15.43,15.44,15.42,15.44,54600.0,12.7915,12.7998,12.7832,12.7998,54600.0
2010-11-01 14:05:00,15.44,15.45,15.43,15.44,15800.0,12.7998,12.8081,12.7915,12.7998,15800.0
2010-11-01 14:10:00,15.45,15.45,15.41,15.42,19300.0,12.8081,12.8081,12.775,12.7832,19300.0
2010-11-01 14:15:00,15.42,15.43,15.41,15.42,31400.0,12.7832,12.7915,12.775,12.7832,31400.0
2010-11-01 14:20:00,15.42,15.44,15.41,15.41,32500.0,12.7832,12.7998,12.775,12.775,32500.0
2010-11-01 14:25:00,15.41,15.42,15.4,15.4,15100.0,12.775,12.7832,12.7667,12.7667,15100.0
2010-11-01 14:30:00,15.4,15.41,15.39,15.39,21500.0,12.7667,12.775,12.7584,12.7584,21500.0
2010-11-01 14:35:00,15.39,15.4,15.36,15.36,29600.0,12.7584,12.7667,12.7335,12.7335,29600.0
2010-11-01 14:40:00,15.36,15.38,15.35,15.38,61300.0,12.7335,12.7501,12.7252,12.7501,61300.0
2010-11-01 14:45:00,15.37,15.38,15.35,15.35,29800.0,12.7418,12.7501,12.7252,12.7252,29800.0
2010-11-01 14:50:00,15.35,15.38,15.35,15.37,27500.0,12.7252,12.7501,12.7252,12.7418,27500.0
2010-11-01 14:55:00,15.37,15.37,15.34,15.35,42000.0,12.7418,12.7418,12.7169,12.7252,42000.0
2010-11-01 15:00:00,15.35,15.36,15.34,15.35,33900.0,12.7252,12.7335,12.7169,12.7252,33900.0
2010-11-01 15:05:00,15.35,15.35,15.29,15.31,147100.0,12.7252,12.7252,12.6755,12.6921,147100.0
2010-11-01 15:10:00,15.31,15.31,15.27,15.27,58000.0,12.6921,12.6921,12.6589,12.6589,58000.0
2010-11-01 15:15:00,15.27,15.31,15.26,15.29,70700.0,12.6589,12.6921,12.6506,12.6755,70700.0
2010-11-01 15:20:00,15.3,15.33,15.28,15.32,82100.0,12.6838,12.7086,12.6672,12.7003,82100.0
2010-11-01 15:25:00,15.33,15.35,15.32,15.33,39500.0,12.7086,12.7252,12.7003,12.7086,39500.0
2010-11-01 15:30:00,15.34,15.34,15.32,15.32,31400.0,12.7169,12.7169,12.7003,12.7003,31400.0
2010-11-01 15:35:00,15.32,15.33,15.32,15.32,42300.0,12.7003,12.7086,12.7003,12.7003,42300.0
2010-11-01 15:40:00,15.32,15.34,15.32,15.33,81300.0,12.7003,12.7169,12.7003,12.7086,81300.0
2010-11-01 15:45:00,15.34,15.38,15.33,15.38,100300.0,12.7169,12.7501,12.7086,12.7501,100300.0
2010-11-01 15:50:00,15.38,15.4,15.37,15.38,134400.0,12.7501,12.7667,12.7418,12.7501,134400.0
2010-11-01 15:55:00,15.37,15.43,15.37,15.42,404500.0,12.7418,12.7915,12.7418,12.7832,404500.0
2010-11-02 09:30:00,15.53,15.54,15.42,15.43,256500.0,12.8744,12.8827,12.7832,12.7915,256500.0
2010-11-02 09:35:00,15.43,15.52,15.43,15.5,76900.0,12.7915,12.8661,12.7915,12.8496,76900.0
2010-11-02 09:40:00,15.5,15.54,15.48,15.49,116200.0,12.8496,12.8827,12.833,12.8413,116200.0
2010-11-02 09:45:00,15.49,15.52,15.46,15.48,134800.0,12.8413,12.8661,12.8164,12.833,134800.0
2010-11-02 09:50:00,15.49,15.49,15.45,15.48,124800.0,12.8413,12.8413,12.8081,12.833,124800.0
2010-11-02 09:55:00,15.48,15.49,15.47,15.48,126200.0,12.833,12.8413,12.8247,12.833,126200.0
2010-11-02 10:00:00,15.48,15.5,15.47,15.48,71800.0,12.833,12.8496,12.8247,12.833,71800.0
2010-11-02 10:05:00,15.49,15.5,15.48,15.48,35700.0,12.8413,12.8496,12.833,12.833,35700.0
2010-11-02 10:10:00,15.49,15.49,15.46,15.47,179900.0,12.8413,12.8413,12.8164,12.8247,179900.0
2010-11-02 10:15:00,15.47,15.48,15.45,15.48,197500.0,12.8247,12.833,12.8081,12.833,197500.0
2010-11-02 10:20:00,15.48,15.48,15.45,15.46,171700.0,12.833,12.833,12.8081,12.8164,171700.0
2010-11-02 10:25:00,15.46,15.48,15.46,15.47,83400.0,12.8164,12.833,12.8164,12.8247,83400.0
2010-11-02 10:30:00,15.47,15.49,15.44,15.45,305900.0,12.8247,12.8413,12.7998,12.8081,305900.0
2010-11-02 10:35:00,15.44,15.46,15.44,15.46,21900.0,12.7998,12.8164,12.7998,12.8164,21900.0
2010-11-02 10:40:00,15.46,15.47,15.46,15.46,42700.0,12.8164,12.8247,12.8164,12.8164,42700.0
2010-11-02 10:45:00,15.46,15.47,15.46,15.47,60300.0,12.8164,12.8247,12.8164,12.8247,60300.0
2010-11-02 10:50:00,15.47,15.47,15.46,15.47,25200.0,12.8247,12.8247,12.8164,12.8247,25200.0
2010-11-02 10:55:00,15.47,15.47,15.44,15.45,128800.0,12.8247,12.8247,12.7998,12.8081,128800.0
2010-11-02 11:00:00,15.45,15.46,15.45,15.45,28600.0,12.8081,12.8164,12.8081,12.8081,28600.0
2010-11-02 11:05:00,15.46,15.46,15.45,15.45,41700.0,12.8164,12.8164,12.8081,12.8081,41700.0
2010-11-02 11:10:00,15.45,15.46,15.45,15.45,24600.0,12.8081,12.8164,12.8081,12.8081,24600.0
2010-11-02 11:15:00,15.45,15.48,15.45,15.46,236900.0,12.8081,12.833,12.8081,12.8164,236900.0
2010-11-02 11:20:00,15.46,15.47,15.46,15.46,34500.0,12.8164,12.8247,12.8164,12.8164,34500.0
2010-11-02 11:25:00,15.46,15.47,15.46,15.46,10500.0,12.8164,12.8247,12.8164,12.8164,10500.0
2010-11-02 11:30:00,15.46,15.47,15.46,15.47,34800.0,12.8164,12.8247,12.8164,12.8247,34800.0
2010-11-02 11:35:00,15.47,15.47,15.46,15.47,31900.0,12.8247,12.8247,12.8164,12.8247,31900.0
2010-11-02 11:40:00,15.47,15.47,15.46,15.46,65800.0,12.8247,12.8247,12.8164,12.8164,65800.0
2010-11-02 11:45:00,15.47,15.47,15.46,15.46,53300.0,12.8247,12.8247,12.8164,12.8164,53300.0
2010-11-02 11:50:00,15.46,15.46,15.42,15.43,180900.0,12.8164,12.8164,12.7832,12.7915,180900.0
2010-11-02 11:55:00,15.42,15.43,15.42,15.43,32800.0,12.7832,12.7915,12.7832,12.7915,32800.0
2010-11-02 12:00:00,15.43,15.44,15.42,15.44,80800.0,12.7915,12.7998,12.7832,12.7998,80800.0
2010-11-02 12:05:00,15.44,15.44,15.42,15.42,91400.0,12.7998,12.7998,12.7832,12.7832,91400.0
2010-11-02 12:10:00,15.42,15.43,15.38,15.39,172200.0,12.7832,12.7915,12.7501,12.7584,172200.0
2010-11-02 12:15:00,15.38,15.4,15.38,15.4,18800.0,12.7501,12.7667,12.7501,12.7667,18800.0
2010-11-02 12:20:00,15.39,15.41,15.39,15.4,63600.0,12.7584,12.775,12.7584,12.7667,63600.0
2010-11-02 12:25:00,15.4,15.4,15.39,15.39,39800.0,12.7667,12.7667,12.7584,12.7584,39800.0
2010-11-02 12:30:00,15.4,15.4,15.39,15.4,13100.0,12.7667,12.7667,12.7584,12.7667,13100.0
2010-11-02 12:35:00,15.4,15.4,15.39,15.4,74200.0,12.7667,12.7667,12.7584,12.7667,74200.0
2010-11-02 12:40:00,15.4,15.4,15.39,15.4,44500.0,12.7667,12.7667,12.7584,12.7667,44500.0
2010-11-02 12:45:00,15.4,15.4,15.39,15.39,19000.0,12.7667,12.7667,12.7584,12.7584,19000.0
2010-11-02 12:50:00,15.39,15.4,15.39,15.4,54700.0,12.7584,12.7667,12.7584,12.7667,54700.0
2010-11-02 12:55:00,15.4,15.4,15.39,15.39,42800.0,12.7667,12.7667,12.7584,12.7584,42800.0
2010-11-02 13:00:00,15.4,15.4,15.39,15.4,58700.0,12.7667,12.7667,12.7584,12.7667,58700.0
2010-11-02 13:05:00,15.4,15.4,15.39,15.4,17500.0,12.7667,12.7667,12.7584,12.7667,17500.0
2010-11-02 13:10:00,15.4,15.4,15.39,15.4,29900.0,12.7667,12.7667,12.7584,12.7667,29900.0
2010-11-02 13:15:00,15.4,15.4,15.39,15.39,54000.0,12.7667,12.7667,12.7584,12.7584,54000.0
2010-11-02 13:20:00,15.4,15.4,15.39,15.4,9900.0,12.7667,12.7667,12.7584,12.7667,9900.0
2010-11-02 13:25:00,15.39,15.4,15.39,15.4,7400.0,12.7584,12.7667,12.7584,12.7667,7400.0
2010-11-02 13:30:00,15.39,15.4,15.39,15.4,6700.0,12.7584,12.7667,12.7584,12.7667,6700.0
2010-11-02 13:35:00,15.39,15.4,15.39,15.39,8800.0,12.7584,12.7667,12.7584,12.7584,8800.0
2010-11-02 13:40:00,15.4,15.4,15.39,15.4,72800.0,12.7667,12.7667,12.7584,12.7667,72800.0
2010-11-02 13:45:00,15.4,15.41,15.39,15.4,61600.0,12.7667,12.775,12.7584,12.7667,61600.0
2010-11-02 13:50:00,15.41,15.41,15.4,15.41,20500.0,12.775,12.775,12.7667,12.775,20500.0
2010-11-02 13:55:00,15.41,15.44,15.4,15.43,101500.0,12.775,12.7998,12.7667,12.7915,101500.0
2010-11-02 14:00:00,15.43,15.44,15.43,15.44,14400.0,12.7915,12.7998,12.7915,12.7998,14400.0
2010-11-02 14:05:00,15.44,15.44,15.43,15.44,18100.0,12.7998,12.7998,12.7915,12.7998,18100.0
2010-11-02 14:10:00,15.44,15.44,15.43,15.44,56900.0,12.7998,12.7998,12.7915,12.7998,56900.0
2010-11-02 14:15:00,15.44,15.44,15.39,15.4,157400.0,12.7998,12.7998,12.7584,12.7667,157400.0
2010-11-02 14:20:00,15.39,15.4,15.38,15.39,32000.0,12.7584,12.7667,12.7501,12.7584,32000.0
2010-11-02 14:25:00,15.38,15.39,15.37,15.38,77700.0,12.7501,12.7584,12.7418,12.7501,77700.0
2010-11-02 14:30:00,15.38,15.38,15.37,15.38,17400.0,12.7501,12.7501,12.7418,12.7501,17400.0
2010-11-02 14:35:00,15.38,15.38,15.37,15.37,56900.0,12.7501,12.7501,12.7418,12.7418,56900.0
2010-11-02 14:40:00,15.36,15.38,15.35,15.35,158400.0,12.7335,12.7501,12.7252,12.7252,158400.0
2010-11-02 14:45:00,15.35,15.36,15.35,15.35,14200.0,12.7252,12.7335,12.7252,12.7252,14200.0
2010-11-02 14:50:00,15.35,15.36,15.35,15.36,68000.0,12.7252,12.7335,12.7252,12.7335,68000.0
2010-11-02 14:55:00,15.36,15.36,15.35,15.36,28700.0,12.7335,12.7335,12.7252,12.7335,28700.0
2010-11-02 15:00:00,15.35,15.37,15.35,15.36,117200.0,12.7252,12.7418,12.7252,12.7335,117200.0
2010-11-02 15:05:00,15.36,15.36,15.35,15.35,115500.0,12.7335,12.7335,12.7252,12.7252,115500.0
2010-11-02 15:10:00,15.35,15.36,15.35,15.36,89900.0,12.7252,12.7335,12.7252,12.7335,89900.0
2010-11-02 15:15:00,15.36,15.36,15.35,15.35,61900.0,12.7335,12.7335,12.7252,12.7252,61900.0
2010-11-02 15:20:00,15.35,15.36,15.35,15.35,79900.0,12.7252,12.7335,12.7252,12.7252,79900.0
2010-11-02 15:25:00,15.35,15.36,15.35,15.35,57700.0,12.7252,12.7335,12.7252,12.7252,57700.0
2010-11-02 15:30:00,15.35,15.35,15.33,15.34,103900.0,12.7252,12.7252,12.7086,12.7169,103900.0
2010-11-02 15:35:00,15.33,15.35,15.33,15.35,228700.0,12.7086,12.7252,12.7086,12.7252,228700.0
2010-11-02 15:40:00,15.34,15.37,15.34,15.37,121800.0,12.7169,12.7418,12.7169,12.7418,121800.0
2010-11-02 15:45:00,15.37,15.37,15.35,15.35,331500.0,12.7418,12.7418,12.7252,12.7252,331500.0
2010-11-02 15:50:00,15.36,15.39,15.35,15.38,270200.0,12.7335,12.7584,12.7252,12.7501,270200.0
2010-11-02 15:55:00,15.38,15.39,15.37,15.38,418400.0,12.7501,12.7584,12.7418,12.7501,418400.0
2010-11-03 09:30:00,15.26,15.35,15.23,15.32,231100.0,12.6506,12.7252,12.6257,12.7003,231100.0
2010-11-03 09:35:00,15.31,15.36,15.3,15.31,82500.0,12.6921,12.7335,12.6838,12.6921,82500.0
2010-11-03 09:40:00,15.32,15.35,15.31,15.34,34200.0,12.7003,12.7252,12.6921,12.7169,34200.0
2010-11-03 09:45:00,15.34,15.35,15.33,15.35,20800.0,12.7169,12.7252,12.7086,12.7252,20800.0
2010-11-03 09:50:00,15.35,15.37,15.33,15.37,112700.0,12.7252,12.7418,12.7086,12.7418,112700.0
2010-11-03 09:55:00,15.37,15.38,15.35,15.38,60700.0,12.7418,12.7501,12.7252,12.7501,60700.0
2010-11-03 10:00:00,15.39,15.4,15.36,15.37,68700.0,12.7584,12.7667,12.7335,12.7418,68700.0
2010-11-03 10:05:00,15.38,15.38,15.36,15.37,65200.0,12.7501,12.7501,12.7335,12.7418,65200.0
2010-11-03 10:10:00,15.36,15.37,15.36,15.37,48100.0,12.7335,12.7418,12.7335,12.7418,48100.0
2010-11-03 10:15:00,15.36,15.38,15.36,15.36,107700.0,12.7335,12.7501,12.7335,12.7335,107700.0
2010-11-03 10:20:00,15.37,15.39,15.36,15.39,47200.0,12.7418,12.7584,12.7335,12.7584,47200.0
2010-11-03 10:25:00,15.39,15.41,15.39,15.4,65300.0,12.7584,12.775,12.7584,12.7667,65300.0
2010-11-03 10:30:00,15.41,15.44,15.38,15.42,354600.0,12.775,12.7998,12.7501,12.7832,354600.0
2010-11-03 10:35:00,15.42,15.42,15.41,15.42,45800.0,12.7832,12.7832,12.775,12.7832,45800.0
2010-11-03 10:40:00,15.42,15.42,15.39,15.39,41600.0,12.7832,12.7832,12.7584,12.7584,41600.0
2010-11-03 10:45:00,15.39,15.39,15.38,15.39,42900.0,12.7584,12.7584,12.7501,12.7584,42900.0
2010-11-03 10:50:00,15.38,15.41,15.38,15.39,68300.0,12.7501,12.775,12.7501,12.7584,68300.0
2010-11-03 10:55:00,15.39,15.41,15.36,15.36,186200.0,12.7584,12.775,12.7335,12.7335,186200.0
2010-11-03 11:00:00,15.36,15.38,15.36,15.36,45200.0,12.7335,12.7501,12.7335,12.7335,45200.0
2010-11-03 11:05:00,15.36,15.37,15.33,15.33,74100.0,12.7335,12.7418,12.7086,12.7086,74100.0
2010-11-03 11:10:00,15.33,15.34,15.29,15.3,98900.0,12.7086,12.7169,12.6755,12.6838,98900.0
2010-11-03 11:15:00,15.29,15.3,15.29,15.3,18100.0,12.6755,12.6838,12.6755,12.6838,18100.0
2010-11-03 11:20:00,15.3,15.3,15.29,15.29,19500.0,12.6838,12.6838,12.6755,12.6755,19500.0
2010-11-03 11:25:00,15.29,15.3,15.29,15.3,14100.0,12.6755,12.6838,12.6755,12.6838,14100.0
2010-11-03 11:30:00,15.29,15.3,15.29,15.29,76200.0,12.6755,12.6838,12.6755,12.6755,76200.0
2010-11-03 11:35:00,15.3,15.31,15.29,15.31,57700.0,12.6838,12.6921,12.6755,12.6921,57700.0
2010-11-03 11:40:00,15.31,15.32,15.29,15.29,45300.0,12.6921,12.7003,12.6755,12.6755,45300.0
2010-11-03 11:45:00,15.29,15.3,15.27,15.28,45200.0,12.6755,12.6838,12.6589,12.6672,45200.0
2010-11-03 11:50:00,15.29,15.3,15.28,15.28,64200.0,12.6755,12.6838,12.6672,12.6672,64200.0
2010-11-03 11:55:00,15.29,15.29,15.28,15.28,11300.0,12.6755,12.6755,12.6672,12.6672,11300.0
2010-11-03 12:00:00,15.28,15.29,15.26,15.26,31000.0,12.6672,12.6755,12.6506,12.6506,31000.0
2010-11-03 12:05:00,15.26,15.27,15.24,15.25,62200.0,12.6506,12.6589,12.634,12.6423,62200.0
2010-11-03 12:10:00,15.26,15.26,15.25,15.26,9200.0,12.6506,12.6506,12.6423,12.6506,9200.0
2010-11-03 12:15:00,15.26,15.28,15.25,15.27,16500.0,12.6506,12.6672,12.6423,12.6589,16500.0
2010-11-03 12:20:00,15.28,15.28,15.27,15.28,10500.0,12.6672,12.6672,12.6589,12.6672,10500.0
2010-11-03 12:25:00,15.27,15.28,15.27,15.28,16100.0,12.6589,12.6672,12.6589,12.6672,16100.0
2010-11-03 12:30:00,15.28,15.29,15.27,15.29,28700.0,12.6672,12.6755,12.6589,12.6755,28700.0
2010-11-03 12:35:00,15.29,15.29,15.28,15.28,26200.0,12.6755,12.6755,12.6672,12.6672,26200.0
2010-11-03 12:40:00,15.28,15.3,15.27,15.3,48000.0,12.6672,12.6838,12.6589,12.6838,48000.0
2010-11-03 12:45:00,15.3,15.3,15.28,15.28,45800.0,12.6838,12.6838,12.6672,12.6672,45800.0
2010-11-03 12:50:00,15.28,15.29,15.28,15.28,6100.0,12.6672,12.6755,12.6672,12.6672,6100.0
2010-11-03 12:55:00,15.28,15.29,15.28,15.29,12300.0,12.6672,12.6755,12.6672,12.6755,12300.0
2010-11-03 13:00:00,15.28,15.33,15.28,15.33,141600.0,12.6672,12.7086,12.6672,12.7086,141600.0
2010-11-03 13:05:00,15.33,15.35,15.31,15.31,154500.0,12.7086,12.7252,12.6921,12.6921,154500.0
2010-11-03 13:10:00,15.31,15.34,15.3,15.34,51400.0,12.6921,12.7169,12.6838,12.7169,51400.0
2010-11-03 13:15:00,15.33,15.34,15.3,15.3,58100.0,12.7086,12.7169,12.6838,12.6838,58100.0
2010-11-03 13:20:00,15.31,15.32,15.3,15.32,21600.0,12.6921,12.7003,12.6838,12.7003,21600.0
2010-11-03 13:25:00,15.32,15.32,15.31,15.31,16400.0,12.7003,12.7003,12.6921,12.6921,16400.0
2010-11-03 13:30:00,15.3,15.31,15.29,15.3,26900.0,12.6838,12.6921,12.6755,12.6838,26900.0
2010-11-03 13:35:00,15.3,15.3,15.28,15.29,15500.0,12.6838,12.6838,12.6672,12.6755,15500.0
2010-11-03 13:40:00,15.28,15.29,15.28,15.28,4000.0,12.6672,12.6755,12.6672,12.6672,4000.0
2010-11-03 13:45:00,15.28,15.29,15.28,15.28,10700.0,12.6672,12.6755,12.6672,12.6672,10700.0
2010-11-03 13:50:00,15.29,15.29,15.28,15.28,9200.0,12.6755,12.6755,12.6672,12.6672,9200.0
2010-11-03 13:55:00,15.29,15.29,15.28,15.28,27400.0,12.6755,12.6755,12.6672,12.6672,27400.0
2010-11-03 14:00:00,15.28,15.33,15.28,15.33,67700.0,12.6672,12.7086,12.6672,12.7086,67700.0
2010-11-03 14:05:00,15.32,15.35,15.32,15.32,60300.0,12.7003,12.7252,12.7003,12.7003,60300.0
2010-11-03 14:10:00,15.33,15.33,15.23,15.27,94400.0,12.7086,12.7086,12.6257,12.6589,94400.0
2010-11-03 14:15:00,15.27,15.35,15.24,15.32,230700.0,12.6589,12.7252,12.634,12.7003,230700.0
2010-11-03 14:20:00,15.32,15.36,15.27,15.31,136600.0,12.7003,12.7335,12.6589,12.6921,136600.0
2010-11-03 14:25:00,15.32,15.32,15.21,15.22,178300.0,12.7003,12.7003,12.6092,12.6174,178300.0
2010-11-03 14:30:00,15.23,15.24,15.18,15.22,115900.0,12.6257,12.634,12.5843,12.6174,115900.0
2010-11-03 14:35:00,15.22,15.26,15.21,15.26,104500.0,12.6174,12.6506,12.6092,12.6506,104500.0
2010-11-03 14:40:00,15.26,15.29,15.23,15.29,80500.0,12.6506,12.6755,12.6257,12.6755,80500.0
2010-11-03 14:45:00,15.29,15.3,15.27,15.3,83800.0,12.6755,12.6838,12.6589,12.6838,83800.0
2010-11-03 14:50:00,15.3,15.33,15.3,15.31,127800.0,12.6838,12.7086,12.6838,12.6921,127800.0
2010-11-03 14:55:00,15.31,15.37,15.31,15.34,88000.0,12.6921,12.7418,12.6921,12.7169,88000.0
2010-11-03 15:00:00,15.35,15.38,15.34,15.37,66400.0,12.7252,12.7501,12.7169,12.7418,66400.0
2010-11-03 15:05:00,15.36,15.38,15.34,15.38,225600.0,12.7335,12.7501,12.7169,12.7501,225600.0
2010-11-03 15:10:00,15.38,15.4,15.37,15.4,162800.0,12.7501,12.7667,12.7418,12.7667,162800.0
2010-11-03 15:15:00,15.4,15.41,15.39,15.4,115600.0,12.7667,12.775,12.7584,12.7667,115600.0
2010-11-03 15:20:00,15.4,15.42,15.37,15.42,254900.0,12.7667,12.7832,12.7418,12.7832,254900.0
2010-11-03 15:25:00,15.42,15.47,15.4,15.47,219800.0,12.7832,12.8247,12.7667,12.8247,219800.0
2010-11-03 15:30:00,15.47,15.47,15.43,15.45,355500.0,12.8247,12.8247,12.7915,12.8081,355500.0
2010-11-03 15:35:00,15.45,15.48,15.45,15.46,225000.0,12.8081,12.833,12.8081,12.8164,225000.0
2010-11-03 15:40:00,15.47,15.47,15.43,15.44,99900.0,12.8247,12.8247,12.7915,12.7998,99900.0
2010-11-03 15:45:00,15.44,15.46,15.44,15.45,135300.0,12.7998,12.8164,12.7998,12.8081,135300.0
2010-11-03 15:50:00,15.45,15.46,15.41,15.44,271500.0,12.8081,12.8164,12.775,12.7998,271500.0
2010-11-03 15:55:00,15.44,15.49,15.43,15.48,433300.0,12.7998,12.8413,12.7915,12.833,433300.0
2010-11-04 09:30:00,15.59,15.61,15.47,15.48,152700.0,12.9242,12.9408,12.8247,12.833,152700.0
2010-11-04 09:35:00,15.47,15.58,15.47,15.58,99400.0,12.8247,12.9159,12.8247,12.9159,99400.0
2010-11-04 09:40:00,15.58,15.6,15.57,15.6,43900.0,12.9159,12.9325,12.9076,12.9325,43900.0
2010-11-04 09:45:00,15.61,15.61,15.56,15.56,209300.0,12.9408,12.9408,12.8993,12.8993,209300.0
2010-11-04 09:50:00,15.56,15.59,15.53,15.59,181300.0,12.8993,12.9242,12.8744,12.9242,181300.0
2010-11-04 09:55:00,15.59,15.59,15.49,15.52,280500.0,12.9242,12.9242,12.8413,12.8661,280500.0
2010-11-04 10:00:00,15.53,15.53,15.5,15.51,61000.0,12.8744,12.8744,12.8496,12.8579,61000.0
2010-11-04 10:05:00,15.51,15.53,15.5,15.52,77900.0,12.8579,12.8744,12.8496,12.8661,77900.0
2010-11-04 10:10:00,15.51,15.53,15.51,15.52,89000.0,12.8579,12.8744,12.8579,12.8661,89000.0
2010-11-04 10:15:00,15.52,15.56,15.52,15.56,134500.0,12.8661,12.8993,12.8661,12.8993,134500.0
2010-11-04 10:20:00,15.56,15.56,15.53,15.53,82500.0,12.8993,12.8993,12.8744,12.8744,82500.0
2010-11-04 10:25:00,15.53,15.56,15.53,15.56,92200.0,12.8744,12.8993,12.8744,12.8993,92200.0
2010-11-04 10:30:00,15.56,15.57,15.54,15.57,63500.0,12.8993,12.9076,12.8827,12.9076,63500.0
2010-11-04 10:35:00,15.56,15.57,15.56,15.57,31200.0,12.8993,12.9076,12.8993,12.9076,31200.0
2010-11-04 10:40:00,15.57,15.61,15.57,15.6,115300.0,12.9076,12.9408,12.9076,12.9325,115300.0
2010-11-04 10:45:00,15.61,15.67,15.61,15.66,142100.0,12.9408,12.9905,12.9408,12.9822,142100.0
2010-11-04 10:50:00,15.66,15.67,15.64,15.66,84700.0,12.9822,12.9905,12.9656,12.9822,84700.0
2010-11-04 10:55:00,15.66,15.72,15.66,15.69,109000.0,12.9822,13.0319,12.9822,13.0071,109000.0
2010-11-04 11:00:00,15.69,15.75,15.69,15.74,512600.0,13.0071,13.0568,13.0071,13.0485,512600.0
2010-11-04 11:05:00,15.73,15.77,15.72,15.76,162300.0,13.0402,13.0734,13.0319,13.0651,162300.0
2010-11-04 11:10:00,15.76,15.76,15.74,15.75,83500.0,13.0651,13.0651,13.0485,13.0568,83500.0
2010-11-04 11:15:00,15.74,15.75,15.7,15.71,83100.0,13.0485,13.0568,13.0154,13.0237,83100.0
2010-11-04 11:20:00,15.72,15.72,15.7,15.7,102900.0,13.0319,13.0319,13.0154,13.0154,102900.0
2010-11-04 11:25:00,15.71,15.73,15.7,15.72,73900.0,13.0237,13.0402,13.0154,13.0319,73900.0
2010-11-04 11:30:00,15.72,15.74,15.72,15.73,27300.0,13.0319,13.0485,13.0319,13.0402,27300.0
2010-11-04 11:35:00,15.74,15.76,15.73,15.75,117200.0,13.0485,13.0651,13.0402,13.0568,117200.0
2010-11-04 11:40:00,15.74,15.75,15.74,15.74,100600.0,13.0485,13.0568,13.0485,13.0485,100600.0
2010-11-04 11:45:00,15.74,15.75,15.72,15.73,59900.0,13.0485,13.0568,13.0319,13.0402,59900.0
2010-11-04 11:50:00,15.72,15.73,15.7,15.7,29300.0,13.0319,13.0402,13.0154,13.0154,29300.0
2010-11-04 11:55:00,15.71,15.71,15.69,15.7,79800.0,13.0237,13.0237,13.0071,13.0154,79800.0
2010-11-04 12:00:00,15.7,15.71,15.68,15.69,66100.0,13.0154,13.0237,12.9988,13.0071,66100.0
2010-11-04 12:05:00,15.69,15.69,15.68,15.68,24100.0,13.0071,13.0071,12.9988,12.9988,24100.0
2010-11-04 12:10:00,15.69,15.7,15.67,15.68,166700.0,13.0071,13.0154,12.9905,12.9988,166700.0
2010-11-04 12:15:00,15.68,15.69,15.67,15.68,66300.0,12.9988,13.0071,12.9905,12.9988,66300.0
2010-11-04 12:20:00,15.69,15.69,15.67,15.69,83500.0,13.0071,13.0071,12.9905,13.0071,83500.0
2010-11-04 12:25:00,15.69,15.69,15.67,15.68,36000.0,13.0071,13.0071,12.9905,12.9988,36000.0
2010-11-04 12:30:00,15.67,15.68,15.67,15.67,9700.0,12.9905,12.9988,12.9905,12.9905,9700.0
2010-11-04 12:35:00,15.67,15.68,15.64,15.65,81500.0,12.9905,12.9988,12.9656,12.9739,81500.0
2010-11-04 12:40:00,15.66,15.67,15.65,15.66,15900.0,12.9822,12.9905,12.9739,12.9822,15900.0
2010-11-04 12:45:00,15.67,15.68,15.65,15.66,85000.0,12.9905,12.9988,12.9739,12.9822,85000.0
2010-11-04 12:50:00,15.65,15.68,15.65,15.66,82600.0,12.9739,12.9988,12.9739,12.9822,82600.0
2010-11-04 12:55:00,15.67,15.68,15.66,15.68,27100.0,12.9905,12.9988,12.9822,12.9988,27100.0
2010-11-04 13:00:00,15.68,15.68,15.67,15.67,18300.0,12.9988,12.9988,12.9905,12.9905,18300.0
2010-11-04 13:05:00,15.68,15.68,15.66,15.67,79100.0,12.9988,12.9988,12.9822,12.9905,79100.0
2010-11-04 13:10:00,15.67,15.68,15.65,15.67,111800.0,12.9905,12.9988,12.9739,12.9905,111800.0
2010-11-04 13:15:00,15.66,15.68,15.66,15.67,112100.0,12.9822,12.9988,12.9822,12.9905,112100.0
2010-11-04 13:20:00,15.67,15.69,15.66,15.67,99800.0,12.9905,13.0071,12.9822,12.9905,99800.0
2010-11-04 13:25:00,15.68,15.68,15.66,15.67,35500.0,12.9988,12.9988,12.9822,12.9905,35500.0
2010-11-04 13:30:00,15.67,15.71,15.67,15.69,195800.0,12.9905,13.0237,12.9905,13.0071,195800.0
2010-11-04 13:35:00,15.7,15.7,15.67,15.68,77000.0,13.0154,13.0154,12.9905,12.9988,77000.0
2010-11-04 13:40:00,15.67,15.68,15.67,15.68,12000.0,12.9905,12.9988,12.9905,12.9988,12000.0
2010-11-04 13:45:00,15.68,15.68,15.67,15.68,33600.0,12.9988,12.9988,12.9905,12.9988,33600.0
2010-11-04 13:50:00,15.67,15.68,15.66,15.66,30700.0,12.9905,12.9988,12.9822,12.9822,30700.0
2010-11-04 13:55:00,15.66,15.67,15.66,15.66,12900.0,12.9822,12.9905,12.9822,12.9822,12900.0
2010-11-04 14:00:00,15.66,15.67,15.64,15.64,40100.0,12.9822,12.9905,12.9656,12.9656,40100.0
2010-11-04 14:05:00,15.64,15.65,15.62,15.63,121500.0,12.9656,12.9739,12.949,12.9573,121500.0
2010-11-04 14:10:00,15.63,15.63,15.62,15.62,18700.0,12.9573,12.9573,12.949,12.949,18700.0
2010-11-04 14:15:00,15.63,15.63,15.62,15.63,25800.0,12.9573,12.9573,12.949,12.9573,25800.0
2010-11-04 14:20:00,15.63,15.66,15.62,15.66,165200.0,12.9573,12.9822,12.949,12.9822,165200.0
2010-11-04 14:25:00,15.66,15.68,15.65,15.68,78500.0,12.9822,12.9988,12.9739,12.9988,78500.0
2010-11-04 14:30:00,15.68,15.7,15.67,15.67,148000.0,12.9988,13.0154,12.9905,12.9905,148000.0
2010-11-04 14:35:00,15.67,15.68,15.66,15.68,59500.0,12.9905,12.9988,12.9822,12.9988,59500.0
2010-11-04 14:40:00,15.67,15.68,15.65,15.65,67000.0,12.9905,12.9988,12.9739,12.9739,67000.0
2010-11-04 14:45:00,15.65,15.66,15.64,15.64,41300.0,12.9739,12.9822,12.9656,12.9656,41300.0
2010-11-04 14:50:00,15.65,15.65,15.64,15.65,46300.0,12.9739,12.9739,12.9656,12.9739,46300.0
2010-11-04 14:55:00,15.65,15.65,15.63,15.63,62400.0,12.9739,12.9739,12.9573,12.9573,62400.0
2010-11-04 15:00:00,15.63,15.64,15.63,15.64,55400.0,12.9573,12.9656,12.9573,12.9656,55400.0
2010-11-04 15:05:00,15.64,15.66,15.63,15.66,123100.0,12.9656,12.9822,12.9573,12.9822,123100.0
2010-11-04 15:10:00,15.66,15.66,15.65,15.65,25000.0,12.9822,12.9822,12.9739,12.9739,25000.0
2010-11-04 15:15:00,15.66,15.68,15.65,15.65,186900.0,12.9822,12.9988,12.9739,12.9739,186900.0
2010-11-04 15:20:00,15.65,15.69,15.64,15.67,811200.0,12.9739,13.0071,12.9656,12.9905,811200.0
2010-11-04 15:25:00,15.66,15.73,15.66,15.71,245200.0,12.9822,13.0402,12.9822,13.0237,245200.0
2010-11-04 15:30:00,15.71,15.72,15.69,15.7,142500.0,13.0237,13.0319,13.0071,13.0154,142500.0
2010-11-04 15:35:00,15.7,15.73,15.69,15.73,179000.0,13.0154,13.0402,13.0071,13.0402,179000.0
2010-11-04 15:40:00,15.73,15.79,15.73,15.79,245700.0,13.0402,13.09,13.0402,13.09,245700.0
2010-11-04 15:45:00,15.79,15.82,15.73,15.78,508700.0,13.09,13.1148,13.0402,13.0817,508700.0
2010-11-04 15:50:00,15.78,15.83,15.78,15.83,395000.0,13.0817,13.1231,13.0817,13.1231,395000.0
2010-11-04 15:55:00,15.83,15.84,15.8,15.83,908300.0,13.1231,13.1314,13.0983,13.1231,908300.0
2010-11-05 09:30:00,15.83,15.93,15.83,15.93,166300.0,13.1231,13.206,13.1231,13.206,166300.0
2010-11-05 09:35:00,15.93,16.0,15.93,15.99,122300.0,13.206,13.2641,13.206,13.2558,122300.0
2010-11-05 09:40:00,16.0,16.07,15.96,15.99,211300.0,13.2641,13.3221,13.2309,13.2558,211300.0
2010-11-05 09:45:00,15.99,16.05,15.98,15.99,172100.0,13.2558,13.3055,13.2475,13.2558,172100.0
2010-11-05 09:50:00,16.0,16.05,15.99,16.04,107900.0,13.2641,13.3055,13.2558,13.2972,107900.0
2010-11-05 09:55:00,16.03,16.15,16.03,16.13,124400.0,13.2889,13.3884,13.2889,13.3718,124400.0
2010-11-05 10:00:00,16.12,16.15,16.08,16.1,81200.0,13.3636,13.3884,13.3304,13.347,81200.0
2010-11-05 10:05:00,16.09,16.16,16.05,16.14,181500.0,13.3387,13.3967,13.3055,13.3801,181500.0
2010-11-05 10:10:00,16.13,16.17,16.12,16.17,68400.0,13.3718,13.405,13.3636,13.405,68400.0
2010-11-05 10:15:00,16.17,16.28,16.17,16.27,185400.0,13.405,13.4962,13.405,13.4879,185400.0
2010-11-05 10:20:00,16.26,16.33,16.24,16.32,386200.0,13.4796,13.5376,13.463,13.5294,386200.0
2010-11-05 10:25:00,16.32,16.35,16.25,16.33,172600.0,13.5294,13.5542,13.4713,13.5376,172600.0
2010-11-05 10:30:00,16.33,16.34,16.31,16.33,130600.0,13.5376,13.5459,13.5211,13.5376,130600.0
2010-11-05 10:35:00,16.32,16.34,16.29,16.29,166200.0,13.5294,13.5459,13.5045,13.5045,166200.0
2010-11-05 10:40:00,16.29,16.3,16.25,16.25,56000.0,13.5045,13.5128,13.4713,13.4713,56000.0
2010-11-05 10:45:00,16.25,16.31,16.25,16.31,188700.0,13.4713,13.5211,13.4713,13.5211,188700.0
2010-11-05 10:50:00,16.31,16.31,16.29,16.31,189600.0,13.5211,13.5211,13.5045,13.5211,189600.0
2010-11-05 10:55:00,16.31,16.32,16.29,16.3,168100.0,13.5211,13.5294,13.5045,13.5128,168100.0
2010-11-05 11:00:00,16.3,16.3,16.21,16.21,144000.0,13.5128,13.5128,13.4382,13.4382,144000.0
2010-11-05 11:05:00,16.21,16.21,16.17,16.18,135300.0,13.4382,13.4382,13.405,13.4133,135300.0
2010-11-05 11:10:00,16.18,16.2,16.14,16.16,169000.0,13.4133,13.4299,13.3801,13.3967,169000.0
2010-11-05 11:15:00,16.15,16.18,16.15,16.18,41400.0,13.3884,13.4133,13.3884,13.4133,41400.0
2010-11-05 11:20:00,16.18,16.18,16.17,16.18,41200.0,13.4133,13.4133,13.405,13.4133,41200.0
2010-11-05 11:25:00,16.17,16.22,16.17,16.22,74100.0,13.405,13.4465,13.405,13.4465,74100.0
2010-11-05 11:30:00,16.22,16.24,16.21,16.23,230000.0,13.4465,13.463,13.4382,13.4547,230000.0
2010-11-05 11:35:00,16.23,16.25,16.21,16.24,258900.0,13.4547,13.4713,13.4382,13.463,258900.0
2010-11-05 11:40:00,16.24,16.24,16.23,16.23,75600.0,13.463,13.463,13.4547,13.4547,75600.0
2010-11-05 11:45:00,16.23,16.26,16.23,16.25,69500.0,13.4547,13.4796,13.4547,13.4713,69500.0
2010-11-05 11:50:00,16.25,16.26,16.24,16.25,29500.0,13.4713,13.4796,13.463,13.4713,29500.0
2010-11-05 11:55:00,16.25,16.25,16.23,16.24,206300.0,13.4713,13.4713,13.4547,13.463,206300.0
2010-11-05 12:00:00,16.24,16.25,16.23,16.24,66000.0,13.463,13.4713,13.4547,13.463,66000.0
2010-11-05 12:05:00,16.25,16.26,16.24,16.25,64200.0,13.4713,13.4796,13.463,13.4713,64200.0
2010-11-05 12:10:00,16.25,16.28,16.25,16.27,84000.0,13.4713,13.4962,13.4713,13.4879,84000.0
2010-11-05 12:15:00,16.27,16.3,16.26,16.26,123500.0,13.4879,13.5128,13.4796,13.4796,123500.0
2010-11-05 12:20:00,16.26,16.27,16.23,16.23,337200.0,13.4796,13.4879,13.4547,13.4547,337200.0
2010-11-05 12:25:00,16.23,16.23,16.21,16.21,77900.0,13.4547,13.4547,13.4382,13.4382,77900.0
2010-11-05 12:30:00,16.21,16.22,16.2,16.2,47500.0,13.4382,13.4465,13.4299,13.4299,47500.0
2010-11-05 12:35:00,16.2,16.22,16.2,16.22,26700.0,13.4299,13.4465,13.4299,13.4465,26700.0
2010-11-05 12:40:00,16.22,16.22,16.21,16.21,17200.0,13.4465,13.4465,13.4382,13.4382,17200.0
2010-11-05 12:45:00,16.22,16.22,16.2,16.21,34800.0,13.4465,13.4465,13.4299,13.4382,34800.0
2010-11-05 12:50:00,16.22,16.22,16.18,16.19,133900.0,13.4465,13.4465,13.4133,13.4216,133900.0
2010-11-05 12:55:00,16.19,16.19,16.18,16.19,6000.0,13.4216,13.4216,13.4133,13.4216,6000.0
2010-11-05 13:00:00,16.19,16.19,16.18,16.18,26500.0,13.4216,13.4216,13.4133,13.4133,26500.0
2010-11-05 13:05:00,16.19,16.22,16.18,16.22,46300.0,13.4216,13.4465,13.4133,13.4465,46300.0
2010-11-05 13:10:00,16.22,16.22,16.18,16.18,93900.0,13.4465,13.4465,13.4133,13.4133,93900.0
2010-11-05 13:15:00,16.19,16.2,16.15,16.18,352100.0,13.4216,13.4299,13.3884,13.4133,352100.0
2010-11-05 13:20:00,16.18,16.19,16.14,16.15,94700.0,13.4133,13.4216,13.3801,13.3884,94700.0
2010-11-05 13:25:00,16.15,16.15,16.12,16.13,49600.0,13.3884,13.3884,13.3636,13.3718,49600.0
2010-11-05 13:30:00,16.13,16.13,16.09,16.09,82100.0,13.3718,13.3718,13.3387,13.3387,82100.0
2010-11-05 13:35:00,16.09,16.11,16.09,16.1,49400.0,13.3387,13.3553,13.3387,13.347,49400.0
2010-11-05 13:40:00,16.1,16.11,16.09,16.09,40000.0,13.347,13.3553,13.3387,13.3387,40000.0
2010-11-05 13:45:00,16.1,16.1,16.06,16.07,112800.0,13.347,13.347,13.3138,13.3221,112800.0
2010-11-05 13:50:00,16.07,16.08,16.06,16.07,53300.0,13.3221,13.3304,13.3138,13.3221,53300.0
2010-11-05 13:55:00,16.08,16.08,16.07,16.08,66900.0,13.3304,13.3304,13.3221,13.3304,66900.0
2010-11-05 14:00:00,16.08,16.08,16.02,16.04,320800.0,13.3304,13.3304,13.2807,13.2972,320800.0
2010-11-05 14:05:00,16.03,16.05,16.03,16.05,135300.0,13.2889,13.3055,13.2889,13.3055,135300.0
2010-11-05 14:10:00,16.04,16.05,16.0,16.01,225200.0,13.2972,13.3055,13.2641,13.2724,225200.0
2010-11-05 14:15:00,16.0,16.01,15.97,16.0,365800.0,13.2641,13.2724,13.2392,13.2641,365800.0
2010-11-05 14:20:00,16.01,16.01,15.99,16.0,41900.0,13.2724,13.2724,13.2558,13.2641,41900.0
2010-11-05 14:25:00,16.0,16.01,15.99,16.0,148100.0,13.2641,13.2724,13.2558,13.2641,148100.0
2010-11-05 14:30:00,16.0,16.05,15.99,16.05,108100.0,13.2641,13.3055,13.2558,13.3055,108100.0
2010-11-05 14:35:00,16.05,16.08,16.04,16.08,103300.0,13.3055,13.3304,13.2972,13.3304,103300.0
2010-11-05 14:40:00,16.08,16.08,16.05,16.06,86900.0,13.3304,13.3304,13.3055,13.3138,86900.0
2010-11-05 14:45:00,16.06,16.06,16.03,16.05,149500.0,13.3138,13.3138,13.2889,13.3055,149500.0
2010-11-05 14:50:00,16.05,16.06,16.04,16.06,63400.0,13.3055,13.3138,13.2972,13.3138,63400.0
2010-11-05 14:55:00,16.06,16.06,16.04,16.04,92900.0,13.3138,13.3138,13.2972,13.2972,92900.0
2010-11-05 15:00:00,16.04,16.05,16.03,16.03,53800.0,13.2972,13.3055,13.2889,13.2889,53800.0
2010-11-05 15:05:00,16.04,16.05,16.03,16.05,108400.0,13.2972,13.3055,13.2889,13.3055,108400.0
2010-11-05 15:10:00,16.05,16.05,16.03,16.03,59200.0,13.3055,13.3055,13.2889,13.2889,59200.0
2010-11-05 15:15:00,16.03,16.04,16.02,16.02,80900.0,13.2889,13.2972,13.2807,13.2807,80900.0
2010-11-05 15:20:00,16.03,16.03,15.99,16.0,173700.0,13.2889,13.2889,13.2558,13.2641,173700.0
2010-11-05 15:25:00,16.0,16.01,16.0,16.01,98000.0,13.2641,13.2724,13.2641,13.2724,98000.0
2010-11-05 15:30:00,16.01,16.01,15.99,16.01,224000.0,13.2724,13.2724,13.2558,13.2724,224000.0
2010-11-05 15:35:00,16.01,16.01,15.99,16.0,274200.0,13.2724,13.2724,13.2558,13.2641,274200.0
2010-11-05 15:40:00,15.99,16.03,15.99,16.03,413600.0,13.2558,13.2889,13.2558,13.2889,413600.0
2010-11-05 15:45:00,16.03,16.08,16.02,16.07,254400.0,13.2889,13.3304,13.2807,13.3221,254400.0
2010-11-05 15:50:00,16.08,16.1,16.07,16.09,255500.0,13.3304,13.347,13.3221,13.3387,255500.0
2010-11-05 15:55:00,16.09,16.12,16.09,16.11,587800.0,13.3387,13.3636,13.3387,13.3553,587800.0
2010-11-08 09:30:00,16.03,16.03,15.96,15.97,111500.0,13.2889,13.2889,13.2309,13.2392,111500.0
2010-11-08 09:35:00,15.98,15.99,15.92,15.93,80200.0,13.2475,13.2558,13.1977,13.206,80200.0
2010-11-08 09:40:00,15.92,15.98,15.92,15.93,73700.0,13.1977,13.2475,13.1977,13.206,73700.0
2010-11-08 09:45:00,15.94,15.96,15.88,15.88,147200.0,13.2143,13.2309,13.1646,13.1646,147200.0
2010-11-08 09:50:00,15.88,15.92,15.87,15.9,83200.0,13.1646,13.1977,13.1563,13.1812,83200.0
2010-11-08 09:55:00,15.89,15.9,15.87,15.88,63100.0,13.1729,13.1812,13.1563,13.1646,63100.0
2010-11-08 10:00:00,15.88,15.88,15.81,15.83,136900.0,13.1646,13.1646,13.1066,13.1231,136900.0
2010-11-08 10:05:00,15.84,15.85,15.83,15.85,77100.0,13.1314,13.1397,13.1231,13.1397,77100.0
2010-11-08 10:10:00,15.85,15.91,15.84,15.91,44300.0,13.1397,13.1895,13.1314,13.1895,44300.0
2010-11-08 10:15:00,15.91,15.94,15.9,15.93,47400.0,13.1895,13.2143,13.1812,13.206,47400.0
2010-11-08 10:20:00,15.94,15.94,15.9,15.91,59900.0,13.2143,13.2143,13.1812,13.1895,59900.0
2010-11-08 10:25:00,15.91,15.92,15.89,15.89,50400.0,13.1895,13.1977,13.1729,13.1729,50400.0
2010-11-08 10:30:00,15.89,15.9,15.84,15.85,116800.0,13.1729,13.1812,13.1314,13.1397,116800.0
2010-11-08 10:35:00,15.85,15.91,15.84,15.91,111400.0,13.1397,13.1895,13.1314,13.1895,111400.0
2010-11-08 10:40:00,15.9,15.91,15.89,15.91,42300.0,13.1812,13.1895,13.1729,13.1895,42300.0
2010-11-08 10:45:00,15.91,15.95,15.89,15.92,181100.0,13.1895,13.2226,13.1729,13.1977,181100.0
2010-11-08 10:50:00,15.91,15.91,15.86,15.88,85200.0,13.1895,13.1895,13.148,13.1646,85200.0
2010-11-08 10:55:00,15.87,15.89,15.82,15.85,121900.0,13.1563,13.1729,13.1148,13.1397,121900.0
2010-11-08 11:00:00,15.85,15.85,15.73,15.79,245000.0,13.1397,13.1397,13.0402,13.09,245000.0
2010-11-08 11:05:00,15.8,15.81,15.79,15.81,16400.0,13.0983,13.1066,13.09,13.1066,16400.0
2010-11-08 11:10:00,15.81,15.87,15.8,15.86,55400.0,13.1066,13.1563,13.0983,13.148,55400.0
2010-11-08 11:15:00,15.85,15.89,15.85,15.88,35000.0,13.1397,13.1729,13.1397,13.1646,35000.0
2010-11-08 11:20:00,15.88,15.89,15.86,15.89,49900.0,13.1646,13.1729,13.148,13.1729,49900.0
2010-11-08 11:25:00,15.88,15.9,15.86,15.88,62500.0,13.1646,13.1812,13.148,13.1646,62500.0
2010-11-08 11:30:00,15.88,15.91,15.88,15.91,43900.0,13.1646,13.1895,13.1646,13.1895,43900.0
2010-11-08 11:35:00,15.91,15.91,15.89,15.9,40700.0,13.1895,13.1895,13.1729,13.1812,40700.0
2010-11-08 11:40:00,15.9,15.9,15.89,15.9,9800.0,13.1812,13.1812,13.1729,13.1812,9800.0
2010-11-08 11:45:00,15.9,15.9,15.85,15.86,37100.0,13.1812,13.1812,13.1397,13.148,37100.0
2010-11-08 11:50:00,15.85,15.87,15.85,15.86,38500.0,13.1397,13.1563,13.1397,13.148,38500.0
2010-11-08 11:55:00,15.87,15.91,15.86,15.9,33800.0,13.1563,13.1895,13.148,13.1812,33800.0
2010-11-08 12:00:00,15.9,15.91,15.89,15.91,26600.0,13.1812,13.1895,13.1729,13.1895,26600.0
2010-11-08 12:05:00,15.91,15.91,15.9,15.91,7700.0,13.1895,13.1895,13.1812,13.1895,7700.0
2010-11-08 12:10:00,15.91,15.91,15.9,15.91,11600.0,13.1895,13.1895,13.1812,13.1895,11600.0
2010-11-08 12:15:00,15.91,15.91,15.9,15.9,11000.0,13.1895,13.1895,13.1812,13.1812,11000.0
2010-11-08 12:20:00,15.9,15.91,15.9,15.91,30600.0,13.1812,13.1895,13.1812,13.1895,30600.0
2010-11-08 12:25:00,15.9,15.91,15.9,15.91,4700.0,13.1812,13.1895,13.1812,13.1895,4700.0
2010-11-08 12:30:00,15.91,15.91,15.86,15.86,56500.0,13.1895,13.1895,13.148,13.148,56500.0
2010-11-08 12:35:00,15.87,15.9,15.86,15.9,160800.0,13.1563,13.1812,13.148,13.1812,160800.0
2010-11-08 12:40:00,15.9,15.9,15.86,15.86,44600.0,13.1812,13.1812,13.148,13.148,44600.0
2010-11-08 12:45:00,15.86,15.86,15.85,15.85,10400.0,13.148,13.148,13.1397,13.1397,10400.0
2010-11-08 12:50:00,15.85,15.86,15.85,15.85,14800.0,13.1397,13.148,13.1397,13.1397,14800.0
2010-11-08 12:55:00,15.86,15.86,15.85,15.86,17700.0,13.148,13.148,13.1397,13.148,17700.0
2010-11-08 13:00:00,15.85,15.86,15.85,15.86,16700.0,13.1397,13.148,13.1397,13.148,16700.0
2010-11-08 13:05:00,15.85,15.86,15.85,15.85,9000.0,13.1397,13.148,13.1397,13.1397,9000.0
2010-11-08 13:10:00,15.85,15.86,15.85,15.85,10400.0,13.1397,13.148,13.1397,13.1397,10400.0
2010-11-08 13:15:00,15.85,15.86,15.85,15.86,25700.0,13.1397,13.148,13.1397,13.148,25700.0
2010-11-08 13:20:00,15.86,15.86,15.85,15.85,65900.0,13.148,13.148,13.1397,13.1397,65900.0
2010-11-08 13:25:00,15.85,15.86,15.82,15.82,107100.0,13.1397,13.148,13.1148,13.1148,107100.0
2010-11-08 13:30:00,15.82,15.83,15.82,15.82,21300.0,13.1148,13.1231,13.1148,13.1148,21300.0
2010-11-08 13:35:00,15.82,15.83,15.82,15.82,7900.0,13.1148,13.1231,13.1148,13.1148,7900.0
2010-11-08 13:40:00,15.82,15.83,15.82,15.82,21000.0,13.1148,13.1231,13.1148,13.1148,21000.0
2010-11-08 13:45:00,15.82,15.83,15.82,15.83,35900.0,13.1148,13.1231,13.1148,13.1231,35900.0
2010-11-08 13:50:00,15.82,15.82,15.8,15.8,84700.0,13.1148,13.1148,13.0983,13.0983,84700.0
2010-11-08 13:55:00,15.8,15.81,15.8,15.8,28800.0,13.0983,13.1066,13.0983,13.0983,28800.0
2010-11-08 14:00:00,15.81,15.81,15.8,15.81,9900.0,13.1066,13.1066,13.0983,13.1066,9900.0
2010-11-08 14:05:00,15.81,15.81,15.78,15.79,65900.0,13.1066,13.1066,13.0817,13.09,65900.0
2010-11-08 14:10:00,15.8,15.8,15.79,15.8,13000.0,13.0983,13.0983,13.09,13.0983,13000.0
2010-11-08 14:15:00,15.8,15.8,15.79,15.79,36600.0,13.0983,13.0983,13.09,13.09,36600.0
2010-11-08 14:20:00,15.79,15.8,15.78,15.78,66900.0,13.09,13.0983,13.0817,13.0817,66900.0
2010-11-08 14:25:00,15.78,15.79,15.77,15.77,109600.0,13.0817,13.09,13.0734,13.0734,109600.0
2010-11-08 14:30:00,15.78,15.79,15.77,15.78,93800.0,13.0817,13.09,13.0734,13.0817,93800.0
2010-11-08 14:35:00,15.77,15.78,15.77,15.77,24000.0,13.0734,13.0817,13.0734,13.0734,24000.0
2010-11-08 14:40:00,15.78,15.79,15.77,15.79,37100.0,13.0817,13.09,13.0734,13.09,37100.0
2010-11-08 14:45:00,15.78,15.81,15.78,15.8,47800.0,13.0817,13.1066,13.0817,13.0983,47800.0
2010-11-08 14:50:00,15.79,15.79,15.76,15.76,112700.0,13.09,13.09,13.0651,13.0651,112700.0
2010-11-08 14:55:00,15.77,15.77,15.75,15.76,199700.0,13.0734,13.0734,13.0568,13.0651,199700.0
2010-11-08 15:00:00,15.76,15.77,15.75,15.75,310300.0,13.0651,13.0734,13.0568,13.0568,310300.0
2010-11-08 15:05:00,15.76,15.76,15.73,15.75,165600.0,13.0651,13.0651,13.0402,13.0568,165600.0
2010-11-08 15:10:00,15.75,15.77,15.74,15.77,34700.0,13.0568,13.0734,13.0485,13.0734,34700.0
2010-11-08 15:15:00,15.77,15.79,15.76,15.78,55500.0,13.0734,13.09,13.0651,13.0817,55500.0
2010-11-08 15:20:00,15.78,15.81,15.78,15.81,34800.0,13.0817,13.1066,13.0817,13.1066,34800.0
2010-11-08 15:25:00,15.81,15.81,15.8,15.81,48200.0,13.1066,13.1066,13.0983,13.1066,48200.0
2010-11-08 15:30:00,15.81,15.81,15.8,15.81,34400.0,13.1066,13.1066,13.0983,13.1066,34400.0
2010-11-08 15:35:00,15.81,15.81,15.8,15.81,43400.0,13.1066,13.1066,13.0983,13.1066,43400.0
2010-11-08 15:40:00,15.8,15.82,15.8,15.81,70200.0,13.0983,13.1148,13.0983,13.1066,70200.0
2010-11-08 15:45:00,15.81,15.82,15.78,15.79,180700.0,13.1066,13.1148,13.0817,13.09,180700.0
2010-11-08 15:50:00,15.79,15.79,15.78,15.79,79700.0,13.09,13.09,13.0817,13.09,79700.0
2010-11-08 15:55:00,15.78,15.79,15.78,15.78,254500.0,13.0817,13.09,13.0817,13.0817,254500.0
2010-11-09 09:30:00,15.62,15.65,15.48,15.49,316900.0,12.9991,13.024,12.8826,12.8909,316900.0
2010-11-09 09:35:00,15.49,15.52,15.45,15.48,140700.0,12.8909,12.9159,12.8576,12.8826,140700.0
2010-11-09 09:40:00,15.48,15.54,15.4,15.43,777500.0,12.8826,12.9325,12.816,12.841,777500.0
2010-11-09 09:45:00,15.43,15.47,15.39,15.45,285400.0,12.841,12.8742,12.8077,12.8576,285400.0
2010-11-09 09:50:00,15.44,15.44,15.33,15.36,210700.0,12.8493,12.8493,12.7577,12.7827,210700.0
2010-11-09 09:55:00,15.36,15.4,15.35,15.4,164700.0,12.7827,12.816,12.7744,12.816,164700.0
2010-11-09 10:00:00,15.4,15.42,15.38,15.4,278300.0,12.816,12.8326,12.7993,12.816,278300.0
2010-11-09 10:05:00,15.39,15.41,15.35,15.39,291400.0,12.8077,12.8243,12.7744,12.8077,291400.0
2010-11-09 10:10:00,15.4,15.49,15.39,15.47,146600.0,12.816,12.8909,12.8077,12.8742,146600.0
2010-11-09 10:15:00,15.48,15.48,15.41,15.41,103800.0,12.8826,12.8826,12.8243,12.8243,103800.0
2010-11-09 10:20:00,15.41,15.44,15.41,15.43,64900.0,12.8243,12.8493,12.8243,12.841,64900.0
2010-11-09 10:25:00,15.43,15.47,15.41,15.46,85200.0,12.841,12.8742,12.8243,12.8659,85200.0
2010-11-09 10:30:00,15.46,15.47,15.41,15.41,129200.0,12.8659,12.8742,12.8243,12.8243,129200.0
2010-11-09 10:35:00,15.41,15.43,15.4,15.4,100300.0,12.8243,12.841,12.816,12.816,100300.0
2010-11-09 10:40:00,15.41,15.46,15.4,15.44,241200.0,12.8243,12.8659,12.816,12.8493,241200.0
2010-11-09 10:45:00,15.44,15.44,15.38,15.4,101800.0,12.8493,12.8493,12.7993,12.816,101800.0
2010-11-09 10:50:00,15.4,15.41,15.36,15.39,77700.0,12.816,12.8243,12.7827,12.8077,77700.0
2010-11-09 10:55:00,15.39,15.4,15.39,15.39,13700.0,12.8077,12.816,12.8077,12.8077,13700.0
2010-11-09 11:00:00,15.4,15.4,15.36,15.38,191800.0,12.816,12.816,12.7827,12.7993,191800.0
2010-11-09 11:05:00,15.38,15.4,15.37,15.38,55500.0,12.7993,12.816,12.791,12.7993,55500.0
2010-11-09 11:10:00,15.38,15.39,15.38,15.38,27000.0,12.7993,12.8077,12.7993,12.7993,27000.0
2010-11-09 11:15:00,15.38,15.42,15.38,15.42,78300.0,12.7993,12.8326,12.7993,12.8326,78300.0
2010-11-09 11:20:00,15.42,15.45,15.42,15.43,76800.0,12.8326,12.8576,12.8326,12.841,76800.0
2010-11-09 11:25:00,15.43,15.45,15.43,15.43,84500.0,12.841,12.8576,12.841,12.841,84500.0
2010-11-09 11:30:00,15.44,15.44,15.4,15.4,140800.0,12.8493,12.8493,12.816,12.816,140800.0
2010-11-09 11:35:00,15.4,15.43,15.4,15.42,78400.0,12.816,12.841,12.816,12.8326,78400.0
2010-11-09 11:40:00,15.42,15.43,15.41,15.41,74800.0,12.8326,12.841,12.8243,12.8243,74800.0
2010-11-09 11:45:00,15.42,15.42,15.41,15.41,15400.0,12.8326,12.8326,12.8243,12.8243,15400.0
2010-11-09 11:50:00,15.42,15.42,15.38,15.38,147700.0,12.8326,12.8326,12.7993,12.7993,147700.0
2010-11-09 11:55:00,15.38,15.39,15.38,15.38,154900.0,12.7993,12.8077,12.7993,12.7993,154900.0
2010-11-09 12:00:00,15.38,15.39,15.38,15.39,18400.0,12.7993,12.8077,12.7993,12.8077,18400.0
2010-11-09 12:05:00,15.38,15.43,15.38,15.43,81000.0,12.7993,12.841,12.7993,12.841,81000.0
2010-11-09 12:10:00,15.43,15.45,15.42,15.42,61800.0,12.841,12.8576,12.8326,12.8326,61800.0
2010-11-09 12:15:00,15.42,15.43,15.4,15.4,30400.0,12.8326,12.841,12.816,12.816,30400.0
2010-11-09 12:20:00,15.4,15.41,15.4,15.4,41100.0,12.816,12.8243,12.816,12.816,41100.0
2010-11-09 12:25:00,15.4,15.41,15.4,15.4,40700.0,12.816,12.8243,12.816,12.816,40700.0
2010-11-09 12:30:00,15.41,15.41,15.4,15.4,19000.0,12.8243,12.8243,12.816,12.816,19000.0
2010-11-09 12:35:00,15.4,15.41,15.4,15.4,18500.0,12.816,12.8243,12.816,12.816,18500.0
2010-11-09 12:40:00,15.4,15.41,15.4,15.4,21000.0,12.816,12.8243,12.816,12.816,21000.0
2010-11-09 12:45:00,15.4,15.41,15.4,15.4,26000.0,12.816,12.8243,12.816,12.816,26000.0
2010-11-09 12:50:00,15.41,15.41,15.38,15.38,122500.0,12.8243,12.8243,12.7993,12.7993,122500.0
2010-11-09 12:55:00,15.39,15.41,15.38,15.41,61900.0,12.8077,12.8243,12.7993,12.8243,61900.0
2010-11-09 13:00:00,15.41,15.44,15.39,15.41,150700.0,12.8243,12.8493,12.8077,12.8243,150700.0
2010-11-09 13:05:00,15.42,15.43,15.41,15.43,61300.0,12.8326,12.841,12.8243,12.841,61300.0
2010-11-09 13:10:00,15.43,15.43,15.4,15.4,36200.0,12.841,12.841,12.816,12.816,36200.0
2010-11-09 13:15:00,15.4,15.41,15.4,15.4,29500.0,12.816,12.8243,12.816,12.816,29500.0
2010-11-09 13:20:00,15.41,15.41,15.4,15.4,15700.0,12.8243,12.8243,12.816,12.816,15700.0
2010-11-09 13:25:00,15.4,15.43,15.4,15.43,79100.0,12.816,12.841,12.816,12.841,79100.0
2010-11-09 13:30:00,15.43,15.43,15.41,15.41,92200.0,12.841,12.841,12.8243,12.8243,92200.0
2010-11-09 13:35:00,15.41,15.42,15.39,15.4,70000.0,12.8243,12.8326,12.8077,12.816,70000.0
2010-11-09 13:40:00,15.4,15.41,15.39,15.39,274700.0,12.816,12.8243,12.8077,12.8077,274700.0
2010-11-09 13:45:00,15.39,15.4,15.37,15.4,195500.0,12.8077,12.816,12.791,12.816,195500.0
2010-11-09 13:50:00,15.4,15.4,15.39,15.39,35000.0,12.816,12.816,12.8077,12.8077,35000.0
2010-11-09 13:55:00,15.39,15.4,15.39,15.4,38200.0,12.8077,12.816,12.8077,12.816,38200.0
2010-11-09 14:00:00,15.4,15.4,15.39,15.39,48500.0,12.816,12.816,12.8077,12.8077,48500.0
2010-11-09 14:05:00,15.4,15.42,15.4,15.41,121900.0,12.816,12.8326,12.816,12.8243,121900.0
2010-11-09 14:10:00,15.41,15.42,15.41,15.41,38600.0,12.8243,12.8326,12.8243,12.8243,38600.0
2010-11-09 14:15:00,15.41,15.44,15.4,15.4,124400.0,12.8243,12.8493,12.816,12.816,124400.0
2010-11-09 14:20:00,15.41,15.43,15.39,15.42,135700.0,12.8243,12.841,12.8077,12.8326,135700.0
2010-11-09 14:25:00,15.42,15.43,15.41,15.42,71500.0,12.8326,12.841,12.8243,12.8326,71500.0
2010-11-09 14:30:00,15.42,15.45,15.41,15.43,110400.0,12.8326,12.8576,12.8243,12.841,110400.0
2010-11-09 14:35:00,15.44,15.47,15.43,15.46,91100.0,12.8493,12.8742,12.841,12.8659,91100.0
2010-11-09 14:40:00,15.46,15.47,15.45,15.46,89000.0,12.8659,12.8742,12.8576,12.8659,89000.0
2010-11-09 14:45:00,15.46,15.47,15.46,15.47,22200.0,12.8659,12.8742,12.8659,12.8742,22200.0
2010-11-09 14:50:00,15.46,15.47,15.44,15.44,86800.0,12.8659,12.8742,12.8493,12.8493,86800.0
2010-11-09 14:55:00,15.44,15.49,15.44,15.49,104900.0,12.8493,12.8909,12.8493,12.8909,104900.0
2010-11-09 15:00:00,15.49,15.49,15.44,15.47,426200.0,12.8909,12.8909,12.8493,12.8742,426200.0
2010-11-09 15:05:00,15.46,15.47,15.45,15.45,142800.0,12.8659,12.8742,12.8576,12.8576,142800.0
2010-11-09 15:10:00,15.45,15.48,15.44,15.45,189100.0,12.8576,12.8826,12.8493,12.8576,189100.0
2010-11-09 15:15:00,15.45,15.49,15.45,15.48,101700.0,12.8576,12.8909,12.8576,12.8826,101700.0
2010-11-09 15:20:00,15.49,15.49,15.45,15.45,184600.0,12.8909,12.8909,12.8576,12.8576,184600.0
2010-11-09 15:25:00,15.46,15.48,15.45,15.47,721300.0,12.8659,12.8826,12.8576,12.8742,721300.0
2010-11-09 15:30:00,15.47,15.49,15.44,15.48,146000.0,12.8742,12.8909,12.8493,12.8826,146000.0
2010-11-09 15:35:00,15.48,15.51,15.47,15.48,387300.0,12.8826,12.9075,12.8742,12.8826,387300.0
2010-11-09 15:40:00,15.48,15.49,15.45,15.48,234400.0,12.8826,12.8909,12.8576,12.8826,234400.0
2010-11-09 15:45:00,15.49,15.5,15.45,15.48,365400.0,12.8909,12.8992,12.8576,12.8826,365400.0
2010-11-09 15:50:00,15.48,15.5,15.47,15.49,336300.0,12.8826,12.8992,12.8742,12.8909,336300.0
2010-11-09 15:55:00,15.5,15.55,15.5,15.55,914000.0,12.8992,12.9408,12.8992,12.9408,914000.0
2010-11-10 09:30:00,15.37,15.47,15.35,15.44,699200.0,12.791,12.8742,12.7744,12.8493,699200.0
2010-11-10 09:35:00,15.43,15.43,15.21,15.24,864500.0,12.841,12.841,12.6579,12.6828,864500.0
2010-11-10 09:40:00,15.25,15.32,15.24,15.31,258700.0,12.6912,12.7494,12.6828,12.7411,258700.0
2010-11-10 09:45:00,15.3,15.35,15.3,15.32,205200.0,12.7328,12.7744,12.7328,12.7494,205200.0
2010-11-10 09:50:00,15.32,15.34,15.25,15.25,367400.0,12.7494,12.7661,12.6912,12.6912,367400.0
2010-11-10 09:55:00,15.26,15.27,15.19,15.23,354200.0,12.6995,12.7078,12.6412,12.6745,354200.0
2010-11-10 10:00:00,15.23,15.28,15.22,15.26,524900.0,12.6745,12.7161,12.6662,12.6995,524900.0
2010-11-10 10:05:00,15.25,15.28,15.24,15.28,365600.0,12.6912,12.7161,12.6828,12.7161,365600.0
2010-11-10 10:10:00,15.28,15.3,15.25,15.29,299100.0,12.7161,12.7328,12.6912,12.7244,299100.0
2010-11-10 10:15:00,15.29,15.29,15.24,15.25,178200.0,12.7244,12.7244,12.6828,12.6912,178200.0
2010-11-10 10:20:00,15.26,15.26,15.23,15.25,185400.0,12.6995,12.6995,12.6745,12.6912,185400.0
2010-11-10 10:25:00,15.25,15.26,15.22,15.23,139600.0,12.6912,12.6995,12.6662,12.6745,139600.0
2010-11-10 10:30:00,15.23,15.26,15.23,15.24,164100.0,12.6745,12.6995,12.6745,12.6828,164100.0
2010-11-10 10:35:00,15.24,15.27,15.22,15.26,237600.0,12.6828,12.7078,12.6662,12.6995,237600.0
2010-11-10 10:40:00,15.27,15.27,15.23,15.25,365600.0,12.7078,12.7078,12.6745,12.6912,365600.0
2010-11-10 10:45:00,15.24,15.24,15.22,15.22,140400.0,12.6828,12.6828,12.6662,12.6662,140400.0
2010-11-10 10:50:00,15.23,15.26,15.22,15.26,674700.0,12.6745,12.6995,12.6662,12.6995,674700.0
2010-11-10 10:55:00,15.26,15.29,15.24,15.27,172200.0,12.6995,12.7244,12.6828,12.7078,172200.0
2010-11-10 11:00:00,15.27,15.29,15.27,15.27,205800.0,12.7078,12.7244,12.7078,12.7078,205800.0
2010-11-10 11:05:00,15.27,15.28,15.26,15.26,61400.0,12.7078,12.7161,12.6995,12.6995,61400.0
2010-11-10 11:10:00,15.26,15.28,15.25,15.27,140600.0,12.6995,12.7161,12.6912,12.7078,140600.0
2010-11-10 11:15:00,15.27,15.28,15.25,15.27,410800.0,12.7078,12.7161,12.6912,12.7078,410800.0
2010-11-10 11:20:00,15.26,15.27,15.26,15.27,35600.0,12.6995,12.7078,12.6995,12.7078,35600.0
2010-11-10 11:25:00,15.27,15.3,15.26,15.3,172100.0,12.7078,12.7328,12.6995,12.7328,172100.0
2010-11-10 11:30:00,15.3,15.32,15.29,15.3,407800.0,12.7328,12.7494,12.7244,12.7328,407800.0
2010-11-10 11:35:00,15.3,15.32,15.3,15.32,157600.0,12.7328,12.7494,12.7328,12.7494,157600.0
2010-11-10 11:40:00,15.31,15.32,15.3,15.31,96300.0,12.7411,12.7494,12.7328,12.7411,96300.0
2010-11-10 11:45:00,15.3,15.32,15.3,15.31,58200.0,12.7328,12.7494,12.7328,12.7411,58200.0
2010-11-10 11:50:00,15.32,15.34,15.31,15.31,124000.0,12.7494,12.7661,12.7411,12.7411,124000.0
2010-11-10 11:55:00,15.31,15.32,15.31,15.31,65200.0,12.7411,12.7494,12.7411,12.7411,65200.0
2010-11-10 12:00:00,15.32,15.32,15.29,15.3,191900.0,12.7494,12.7494,12.7244,12.7328,191900.0
2010-11-10 12:05:00,15.31,15.31,15.29,15.31,105700.0,12.7411,12.7411,12.7244,12.7411,105700.0
2010-11-10 12:10:00,15.3,15.31,15.3,15.3,331300.0,12.7328,12.7411,12.7328,12.7328,331300.0
2010-11-10 12:15:00,15.3,15.31,15.25,15.26,179100.0,12.7328,12.7411,12.6912,12.6995,179100.0
2010-11-10 12:20:00,15.25,15.3,15.23,15.24,564700.0,12.6912,12.7328,12.6745,12.6828,564700.0
2010-11-10 12:25:00,15.24,15.28,15.23,15.28,95300.0,12.6828,12.7161,12.6745,12.7161,95300.0
2010-11-10 12:30:00,15.27,15.31,15.27,15.29,160500.0,12.7078,12.7411,12.7078,12.7244,160500.0
2010-11-10 12:35:00,15.29,15.31,15.28,15.3,194700.0,12.7244,12.7411,12.7161,12.7328,194700.0
2010-11-10 12:40:00,15.31,15.31,15.27,15.29,280700.0,12.7411,12.7411,12.7078,12.7244,280700.0
2010-11-10 12:45:00,15.3,15.33,15.29,15.31,204600.0,12.7328,12.7577,12.7244,12.7411,204600.0
2010-11-10 12:50:00,15.31,15.33,15.31,15.31,66700.0,12.7411,12.7577,12.7411,12.7411,66700.0
2010-11-10 12:55:00,15.31,15.32,15.3,15.3,90300.0,12.7411,12.7494,12.7328,12.7328,90300.0
2010-11-10 13:00:00,15.3,15.32,15.29,15.32,117300.0,12.7328,12.7494,12.7244,12.7494,117300.0
2010-11-10 13:05:00,15.32,15.34,15.3,15.33,345300.0,12.7494,12.7661,12.7328,12.7577,345300.0
2010-11-10 13:10:00,15.33,15.33,15.31,15.32,121100.0,12.7577,12.7577,12.7411,12.7494,121100.0
2010-11-10 13:15:00,15.32,15.34,15.31,15.33,155600.0,12.7494,12.7661,12.7411,12.7577,155600.0
2010-11-10 13:20:00,15.32,15.34,15.32,15.34,265200.0,12.7494,12.7661,12.7494,12.7661,265200.0
2010-11-10 13:25:00,15.34,15.34,15.32,15.33,113100.0,12.7661,12.7661,12.7494,12.7577,113100.0
2010-11-10 13:30:00,15.33,15.35,15.32,15.33,144600.0,12.7577,12.7744,12.7494,12.7577,144600.0
2010-11-10 13:35:00,15.34,15.34,15.33,15.33,26900.0,12.7661,12.7661,12.7577,12.7577,26900.0
2010-11-10 13:40:00,15.34,15.35,15.33,15.34,150700.0,12.7661,12.7744,12.7577,12.7661,150700.0
2010-11-10 13:45:00,15.33,15.34,15.32,15.32,147500.0,12.7577,12.7661,12.7494,12.7494,147500.0
2010-11-10 13:50:00,15.33,15.34,15.32,15.34,35000.0,12.7577,12.7661,12.7494,12.7661,35000.0
2010-11-10 13:55:00,15.34,15.37,15.34,15.35,196600.0,12.7661,12.791,12.7661,12.7744,196600.0
2010-11-10 14:00:00,15.36,15.37,15.35,15.35,214600.0,12.7827,12.791,12.7744,12.7744,214600.0
2010-11-10 14:05:00,15.36,15.38,15.35,15.36,294700.0,12.7827,12.7993,12.7744,12.7827,294700.0
2010-11-10 14:10:00,15.36,15.38,15.36,15.37,119800.0,12.7827,12.7993,12.7827,12.791,119800.0
2010-11-10 14:15:00,15.37,15.37,15.35,15.35,131300.0,12.791,12.791,12.7744,12.7744,131300.0
2010-11-10 14:20:00,15.36,15.38,15.34,15.35,304100.0,12.7827,12.7993,12.7661,12.7744,304100.0
2010-11-10 14:25:00,15.34,15.38,15.34,15.36,135700.0,12.7661,12.7993,12.7661,12.7827,135700.0
2010-11-10 14:30:00,15.36,15.37,15.34,15.34,132400.0,12.7827,12.791,12.7661,12.7661,132400.0
2010-11-10 14:35:00,15.34,15.36,15.34,15.35,152800.0,12.7661,12.7827,12.7661,12.7744,152800.0
2010-11-10 14:40:00,15.36,15.37,15.35,15.36,143200.0,12.7827,12.791,12.7744,12.7827,143200.0
2010-11-10 14:45:00,15.36,15.37,15.35,15.35,161500.0,12.7827,12.791,12.7744,12.7744,161500.0
2010-11-10 14:50:00,15.35,15.36,15.35,15.36,46500.0,12.7744,12.7827,12.7744,12.7827,46500.0
2010-11-10 14:55:00,15.36,15.37,15.35,15.36,197100.0,12.7827,12.791,12.7744,12.7827,197100.0
2010-11-10 15:00:00,15.35,15.39,15.35,15.37,217300.0,12.7744,12.8077,12.7744,12.791,217300.0
2010-11-10 15:05:00,15.37,15.38,15.35,15.37,253900.0,12.791,12.7993,12.7744,12.791,253900.0
2010-11-10 15:10:00,15.36,15.38,15.36,15.36,252400.0,12.7827,12.7993,12.7827,12.7827,252400.0
2010-11-10 15:15:00,15.36,15.38,15.35,15.35,684500.0,12.7827,12.7993,12.7744,12.7744,684500.0
2010-11-10 15:20:00,15.35,15.37,15.35,15.37,88600.0,12.7744,12.791,12.7744,12.791,88600.0
2010-11-10 15:25:00,15.36,15.38,15.36,15.38,193500.0,12.7827,12.7993,12.7827,12.7993,193500.0
2010-11-10 15:30:00,15.38,15.38,15.35,15.35,250500.0,12.7993,12.7993,12.7744,12.7744,250500.0
2010-11-10 15:35:00,15.35,15.36,15.34,15.35,237900.0,12.7744,12.7827,12.7661,12.7744,237900.0
2010-11-10 15:40:00,15.35,15.38,15.34,15.36,273900.0,12.7744,12.7993,12.7661,12.7827,273900.0
2010-11-10 15:45:00,15.36,15.37,15.32,15.32,398200.0,12.7827,12.791,12.7494,12.7494,398200.0
2010-11-10 15:50:00,15.33,15.36,15.32,15.36,909100.0,12.7577,12.7827,12.7494,12.7827,909100.0
2010-11-10 15:55:00,15.36,15.38,15.35,15.38,1322400.0,12.7827,12.7993,12.7744,12.7993,1322400.0
2010-11-11 09:30:00,15.3,15.34,15.25,15.27,176900.0,12.7328,12.7661,12.6912,12.7078,176900.0
2010-11-11 09:35:00,15.27,15.31,15.25,15.3,118000.0,12.7078,12.7411,12.6912,12.7328,118000.0
2010-11-11 09:40:00,15.31,15.33,15.24,15.28,160900.0,12.7411,12.7577,12.6828,12.7161,160900.0
2010-11-11 09:45:00,15.27,15.31,15.26,15.28,186000.0,12.7078,12.7411,12.6995,12.7161,186000.0
2010-11-11 09:50:00,15.28,15.3,15.26,15.3,121900.0,12.7161,12.7328,12.6995,12.7328,121900.0
2010-11-11 09:55:00,15.3,15.3,15.27,15.3,128400.0,12.7328,12.7328,12.7078,12.7328,128400.0
2010-11-11 10:00:00,15.3,15.3,15.27,15.29,111600.0,12.7328,12.7328,12.7078,12.7244,111600.0
2010-11-11 10:05:00,15.28,15.3,15.27,15.3,132800.0,12.7161,12.7328,12.7078,12.7328,132800.0
2010-11-11 10:10:00,15.3,15.31,15.27,15.28,209600.0,12.7328,12.7411,12.7078,12.7161,209600.0
2010-11-11 10:15:00,15.28,15.29,15.26,15.27,120600.0,12.7161,12.7244,12.6995,12.7078,120600.0
2010-11-11 10:20:00,15.27,15.28,15.24,15.25,144400.0,12.7078,12.7161,12.6828,12.6912,144400.0
2010-11-11 10:25:00,15.25,15.26,15.24,15.25,48800.0,12.6912,12.6995,12.6828,12.6912,48800.0
2010-11-11 10:30:00,15.25,15.25,15.22,15.22,52000.0,12.6912,12.6912,12.6662,12.6662,52000.0
2010-11-11 10:35:00,15.23,15.23,15.18,15.2,89300.0,12.6745,12.6745,12.6329,12.6495,89300.0
2010-11-11 10:40:00,15.19,15.22,15.18,15.2,88700.0,12.6412,12.6662,12.6329,12.6495,88700.0
2010-11-11 10:45:00,15.2,15.23,15.2,15.2,83400.0,12.6495,12.6745,12.6495,12.6495,83400.0
2010-11-11 10:50:00,15.21,15.24,15.2,15.24,51700.0,12.6579,12.6828,12.6495,12.6828,51700.0
2010-11-11 10:55:00,15.24,15.26,15.23,15.23,57900.0,12.6828,12.6995,12.6745,12.6745,57900.0
2010-11-11 11:00:00,15.23,15.26,15.22,15.24,198400.0,12.6745,12.6995,12.6662,12.6828,198400.0
2010-11-11 11:05:00,15.24,15.26,15.22,15.24,269900.0,12.6828,12.6995,12.6662,12.6828,269900.0
2010-11-11 11:10:00,15.23,15.27,15.23,15.27,131900.0,12.6745,12.7078,12.6745,12.7078,131900.0
2010-11-11 11:15:00,15.27,15.29,15.26,15.27,81300.0,12.7078,12.7244,12.6995,12.7078,81300.0
2010-11-11 11:20:00,15.27,15.28,15.21,15.21,103200.0,12.7078,12.7161,12.6579,12.6579,103200.0
2010-11-11 11:25:00,15.21,15.23,15.19,15.21,102600.0,12.6579,12.6745,12.6412,12.6579,102600.0
2010-11-11 11:30:00,15.21,15.22,15.2,15.2,67200.0,12.6579,12.6662,12.6495,12.6495,67200.0
2010-11-11 11:35:00,15.2,15.25,15.2,15.23,58700.0,12.6495,12.6912,12.6495,12.6745,58700.0
2010-11-11 11:40:00,15.24,15.25,15.22,15.23,43300.0,12.6828,12.6912,12.6662,12.6745,43300.0
2010-11-11 11:45:00,15.23,15.24,15.22,15.22,90900.0,12.6745,12.6828,12.6662,12.6662,90900.0
2010-11-11 11:50:00,15.22,15.25,15.22,15.25,14500.0,12.6662,12.6912,12.6662,12.6912,14500.0
2010-11-11 11:55:00,15.25,15.25,15.23,15.23,35800.0,12.6912,12.6912,12.6745,12.6745,35800.0
2010-11-11 12:00:00,15.24,15.24,15.22,15.22,65600.0,12.6828,12.6828,12.6662,12.6662,65600.0
2010-11-11 12:05:00,15.22,15.25,15.21,15.24,47700.0,12.6662,12.6912,12.6579,12.6828,47700.0
2010-11-11 12:10:00,15.24,15.25,15.23,15.25,9500.0,12.6828,12.6912,12.6745,12.6912,9500.0
2010-11-11 12:15:00,15.25,15.26,15.24,15.24,80400.0,12.6912,12.6995,12.6828,12.6828,80400.0
2010-11-11 12:20:00,15.24,15.25,15.24,15.24,4800.0,12.6828,12.6912,12.6828,12.6828,4800.0
2010-11-11 12:25:00,15.24,15.25,15.22,15.23,62600.0,12.6828,12.6912,12.6662,12.6745,62600.0
2010-11-11 12:30:00,15.23,15.26,15.23,15.24,25400.0,12.6745,12.6995,12.6745,12.6828,25400.0
2010-11-11 12:35:00,15.24,15.25,15.23,15.23,48000.0,12.6828,12.6912,12.6745,12.6745,48000.0
2010-11-11 12:40:00,15.24,15.25,15.23,15.24,31200.0,12.6828,12.6912,12.6745,12.6828,31200.0
2010-11-11 12:45:00,15.23,15.24,15.21,15.23,105200.0,12.6745,12.6828,12.6579,12.6745,105200.0
2010-11-11 12:50:00,15.22,15.23,15.2,15.21,27900.0,12.6662,12.6745,12.6495,12.6579,27900.0
2010-11-11 12:55:00,15.22,15.23,15.21,15.22,28000.0,12.6662,12.6745,12.6579,12.6662,28000.0
2010-11-11 13:00:00,15.23,15.23,15.19,15.2,68000.0,12.6745,12.6745,12.6412,12.6495,68000.0
2010-11-11 13:05:00,15.21,15.21,15.19,15.2,124100.0,12.6579,12.6579,12.6412,12.6495,124100.0
2010-11-11 13:10:00,15.2,15.2,15.18,15.19,79100.0,12.6495,12.6495,12.6329,12.6412,79100.0
2010-11-11 13:15:00,15.19,15.19,15.15,15.15,87800.0,12.6412,12.6412,12.6079,12.6079,87800.0
2010-11-11 13:20:00,15.15,15.19,15.15,15.16,126400.0,12.6079,12.6412,12.6079,12.6163,126400.0
2010-11-11 13:25:00,15.15,15.17,15.14,15.14,116400.0,12.6079,12.6246,12.5996,12.5996,116400.0
2010-11-11 13:30:00,15.14,15.15,15.12,15.14,155700.0,12.5996,12.6079,12.583,12.5996,155700.0
2010-11-11 13:35:00,15.14,15.16,15.14,15.15,123100.0,12.5996,12.6163,12.5996,12.6079,123100.0
2010-11-11 13:40:00,15.15,15.18,15.15,15.18,57300.0,12.6079,12.6329,12.6079,12.6329,57300.0
2010-11-11 13:45:00,15.18,15.19,15.16,15.17,86700.0,12.6329,12.6412,12.6163,12.6246,86700.0
2010-11-11 13:50:00,15.17,15.17,15.13,15.14,179800.0,12.6246,12.6246,12.5913,12.5996,179800.0
2010-11-11 13:55:00,15.13,15.16,15.13,15.15,64400.0,12.5913,12.6163,12.5913,12.6079,64400.0
2010-11-11 14:00:00,15.15,15.17,15.14,15.17,98000.0,12.6079,12.6246,12.5996,12.6246,98000.0
2010-11-11 14:05:00,15.17,15.17,15.15,15.17,88600.0,12.6246,12.6246,12.6079,12.6246,88600.0
2010-11-11 14:10:00,15.17,15.19,15.16,15.19,73700.0,12.6246,12.6412,12.6163,12.6412,73700.0
2010-11-11 14:15:00,15.18,15.2,15.17,15.19,65200.0,12.6329,12.6495,12.6246,12.6412,65200.0
2010-11-11 14:20:00,15.2,15.22,15.19,15.19,180700.0,12.6495,12.6662,12.6412,12.6412,180700.0
2010-11-11 14:25:00,15.19,15.21,15.19,15.2,63100.0,12.6412,12.6579,12.6412,12.6495,63100.0
2010-11-11 14:30:00,15.21,15.24,15.2,15.21,85200.0,12.6579,12.6828,12.6495,12.6579,85200.0
2010-11-11 14:35:00,15.21,15.22,15.19,15.21,77800.0,12.6579,12.6662,12.6412,12.6579,77800.0
2010-11-11 14:40:00,15.22,15.22,15.2,15.2,58300.0,12.6662,12.6662,12.6495,12.6495,58300.0
2010-11-11 14:45:00,15.2,15.21,15.18,15.18,132800.0,12.6495,12.6579,12.6329,12.6329,132800.0
2010-11-11 14:50:00,15.18,15.19,15.14,15.14,157100.0,12.6329,12.6412,12.5996,12.5996,157100.0
2010-11-11 14:55:00,15.15,15.17,15.14,15.16,60100.0,12.6079,12.6246,12.5996,12.6163,60100.0
2010-11-11 15:00:00,15.17,15.19,15.16,15.19,130700.0,12.6246,12.6412,12.6163,12.6412,130700.0
2010-11-11 15:05:00,15.19,15.21,15.18,15.2,38900.0,12.6412,12.6579,12.6329,12.6495,38900.0
2010-11-11 15:10:00,15.21,15.21,15.19,15.19,97600.0,12.6579,12.6579,12.6412,12.6412,97600.0
2010-11-11 15:15:00,15.19,15.21,15.18,15.19,99600.0,12.6412,12.6579,12.6329,12.6412,99600.0
2010-11-11 15:20:00,15.2,15.2,15.14,15.15,172500.0,12.6495,12.6495,12.5996,12.6079,172500.0
2010-11-11 15:25:00,15.14,15.18,15.14,15.18,149600.0,12.5996,12.6329,12.5996,12.6329,149600.0
2010-11-11 15:30:00,15.18,15.18,15.16,15.17,69900.0,12.6329,12.6329,12.6163,12.6246,69900.0
2010-11-11 15:35:00,15.16,15.17,15.16,15.17,76000.0,12.6163,12.6246,12.6163,12.6246,76000.0
2010-11-11 15:40:00,15.17,15.18,15.15,15.15,193800.0,12.6246,12.6329,12.6079,12.6079,193800.0
2010-11-11 15:45:00,15.15,15.17,15.14,15.14,267000.0,12.6079,12.6246,12.5996,12.5996,267000.0
2010-11-11 15:50:00,15.15,15.15,15.1,15.12,580200.0,12.6079,12.6079,12.5663,12.583,580200.0
2010-11-11 15:55:00,15.12,15.13,15.09,15.11,1329700.0,12.583,12.5913,12.558,12.5747,1329700.0
2010-11-12 09:30:00,15.03,15.11,15.0,15.09,204400.0,12.5081,12.5747,12.4831,12.558,204400.0
2010-11-12 09:35:00,15.1,15.18,15.07,15.15,174000.0,12.5663,12.6329,12.5414,12.6079,174000.0
2010-11-12 09:40:00,15.15,15.23,15.14,15.22,175400.0,12.6079,12.6745,12.5996,12.6662,175400.0
2010-11-12 09:45:00,15.22,15.26,15.21,15.26,186600.0,12.6662,12.6995,12.6579,12.6995,186600.0
2010-11-12 09:50:00,15.25,15.26,15.19,15.24,147500.0,12.6912,12.6995,12.6412,12.6828,147500.0
2010-11-12 09:55:00,15.24,15.24,15.19,15.2,111300.0,12.6828,12.6828,12.6412,12.6495,111300.0
2010-11-12 10:00:00,15.2,15.22,15.19,15.2,56000.0,12.6495,12.6662,12.6412,12.6495,56000.0
2010-11-12 10:05:00,15.2,15.21,15.17,15.2,169100.0,12.6495,12.6579,12.6246,12.6495,169100.0
2010-11-12 10:10:00,15.2,15.21,15.17,15.18,73400.0,12.6495,12.6579,12.6246,12.6329,73400.0
2010-11-12 10:15:00,15.18,15.24,15.17,15.21,192500.0,12.6329,12.6828,12.6246,12.6579,192500.0
2010-11-12 10:20:00,15.21,15.25,15.21,15.24,195100.0,12.6579,12.6912,12.6579,12.6828,195100.0
2010-11-12 10:25:00,15.25,15.25,15.15,15.17,85600.0,12.6912,12.6912,12.6079,12.6246,85600.0
2010-11-12 10:30:00,15.17,15.17,15.14,15.17,72600.0,12.6246,12.6246,12.5996,12.6246,72600.0
2010-11-12 10:35:00,15.16,15.16,15.09,15.13,158600.0,12.6163,12.6163,12.558,12.5913,158600.0
2010-11-12 10:40:00,15.13,15.14,15.1,15.12,57800.0,12.5913,12.5996,12.5663,12.583,57800.0
2010-11-12 10:45:00,15.11,15.14,15.09,15.1,70500.0,12.5747,12.5996,12.558,12.5663,70500.0
2010-11-12 10:50:00,15.1,15.1,15.05,15.05,74500.0,12.5663,12.5663,12.5247,12.5247,74500.0
2010-11-12 10:55:00,15.06,15.08,15.05,15.06,107100.0,12.533,12.5497,12.5247,12.533,107100.0
2010-11-12 11:00:00,15.05,15.07,15.03,15.07,126400.0,12.5247,12.5414,12.5081,12.5414,126400.0
2010-11-12 11:05:00,15.07,15.07,14.98,14.99,305200.0,12.5414,12.5414,12.4665,12.4748,305200.0
2010-11-12 11:10:00,15.0,15.02,14.99,15.01,107800.0,12.4831,12.4998,12.4748,12.4914,107800.0
2010-11-12 11:15:00,15.01,15.03,14.98,14.99,202100.0,12.4914,12.5081,12.4665,12.4748,202100.0
2010-11-12 11:20:00,14.99,15.04,14.98,15.03,74900.0,12.4748,12.5164,12.4665,12.5081,74900.0
2010-11-12 11:25:00,15.04,15.08,15.04,15.08,105600.0,12.5164,12.5497,12.5164,12.5497,105600.0
2010-11-12 11:30:00,15.08,15.08,15.07,15.07,60700.0,12.5497,12.5497,12.5414,12.5414,60700.0
2010-11-12 11:35:00,15.08,15.1,15.07,15.1,79100.0,12.5497,12.5663,12.5414,12.5663,79100.0
2010-11-12 11:40:00,15.1,15.14,15.1,15.13,107000.0,12.5663,12.5996,12.5663,12.5913,107000.0
2010-11-12 11:45:00,15.14,15.15,15.13,15.13,78700.0,12.5996,12.6079,12.5913,12.5913,78700.0
2010-11-12 11:50:00,15.13,15.13,15.05,15.08,157300.0,12.5913,12.5913,12.5247,12.5497,157300.0
2010-11-12 11:55:00,15.09,15.1,15.07,15.09,72100.0,12.558,12.5663,12.5414,12.558,72100.0
2010-11-12 12:00:00,15.08,15.13,15.06,15.12,128700.0,12.5497,12.5913,12.533,12.583,128700.0
2010-11-12 12:05:00,15.12,15.14,15.12,15.14,41500.0,12.583,12.5996,12.583,12.5996,41500.0
2010-11-12 12:10:00,15.14,15.16,15.13,15.15,68900.0,12.5996,12.6163,12.5913,12.6079,68900.0
2010-11-12 12:15:00,15.14,15.15,15.12,15.15,84500.0,12.5996,12.6079,12.583,12.6079,84500.0
2010-11-12 12:20:00,15.15,15.15,15.1,15.1,52300.0,12.6079,12.6079,12.5663,12.5663,52300.0
2010-11-12 12:25:00,15.1,15.14,15.1,15.12,91400.0,12.5663,12.5996,12.5663,12.583,91400.0
2010-11-12 12:30:00,15.12,15.14,15.06,15.07,180900.0,12.583,12.5996,12.533,12.5414,180900.0
2010-11-12 12:35:00,15.07,15.1,15.05,15.09,101000.0,12.5414,12.5663,12.5247,12.558,101000.0
2010-11-12 12:40:00,15.08,15.11,15.08,15.11,86300.0,12.5497,12.5747,12.5497,12.5747,86300.0
2010-11-12 12:45:00,15.1,15.1,15.08,15.09,26000.0,12.5663,12.5663,12.5497,12.558,26000.0
2010-11-12 12:50:00,15.09,15.09,15.05,15.07,100800.0,12.558,12.558,12.5247,12.5414,100800.0
2010-11-12 12:55:00,15.07,15.1,15.05,15.07,69300.0,12.5414,12.5663,12.5247,12.5414,69300.0
2010-11-12 13:00:00,15.07,15.08,15.05,15.08,57500.0,12.5414,12.5497,12.5247,12.5497,57500.0
2010-11-12 13:05:00,15.08,15.1,15.06,15.08,37300.0,12.5497,12.5663,12.533,12.5497,37300.0
2010-11-12 13:10:00,15.08,15.1,15.06,15.09,35200.0,12.5497,12.5663,12.533,12.558,35200.0
2010-11-12 13:15:00,15.1,15.13,15.06,15.06,141200.0,12.5663,12.5913,12.533,12.533,141200.0
2010-11-12 13:20:00,15.06,15.12,15.05,15.12,377300.0,12.533,12.583,12.5247,12.583,377300.0
2010-11-12 13:25:00,15.12,15.15,15.11,15.14,69700.0,12.583,12.6079,12.5747,12.5996,69700.0
2010-11-12 13:30:00,15.13,15.14,15.1,15.13,50900.0,12.5913,12.5996,12.5663,12.5913,50900.0
2010-11-12 13:35:00,15.13,15.14,15.12,15.13,19500.0,12.5913,12.5996,12.583,12.5913,19500.0
2010-11-12 13:40:00,15.14,15.14,15.12,15.14,43800.0,12.5996,12.5996,12.583,12.5996,43800.0
2010-11-12 13:45:00,15.14,15.14,15.11,15.12,43200.0,12.5996,12.5996,12.5747,12.583,43200.0
2010-11-12 13:50:00,15.13,15.13,15.1,15.1,20200.0,12.5913,12.5913,12.5663,12.5663,20200.0
2010-11-12 13:55:00,15.1,15.1,15.08,15.08,25100.0,12.5663,12.5663,12.5497,12.5497,25100.0
2010-11-12 14:00:00,15.08,15.09,15.07,15.09,29100.0,12.5497,12.558,12.5414,12.558,29100.0
2010-11-12 14:05:00,15.09,15.1,15.07,15.1,108000.0,12.558,12.5663,12.5414,12.5663,108000.0
2010-11-12 14:10:00,15.11,15.11,15.08,15.1,58100.0,12.5747,12.5747,12.5497,12.5663,58100.0
2010-11-12 14:15:00,15.1,15.13,15.09,15.12,51500.0,12.5663,12.5913,12.558,12.583,51500.0
2010-11-12 14:20:00,15.12,15.12,15.1,15.1,26700.0,12.583,12.583,12.5663,12.5663,26700.0
2010-11-12 14:25:00,15.11,15.11,15.08,15.08,31200.0,12.5747,12.5747,12.5497,12.5497,31200.0
2010-11-12 14:30:00,15.08,15.09,15.08,15.08,18700.0,12.5497,12.558,12.5497,12.5497,18700.0
2010-11-12 14:35:00,15.09,15.11,15.08,15.1,44300.0,12.558,12.5747,12.5497,12.5663,44300.0
2010-11-12 14:40:00,15.11,15.11,15.07,15.08,67800.0,12.5747,12.5747,12.5414,12.5497,67800.0
2010-11-12 14:45:00,15.07,15.12,15.07,15.11,43800.0,12.5414,12.583,12.5414,12.5747,43800.0
2010-11-12 14:50:00,15.12,15.14,15.11,15.14,146300.0,12.583,12.5996,12.5747,12.5996,146300.0
2010-11-12 14:55:00,15.13,15.14,15.12,15.12,41300.0,12.5913,12.5996,12.583,12.583,41300.0
2010-11-12 15:00:00,15.12,15.16,15.12,15.15,82200.0,12.583,12.6163,12.583,12.6079,82200.0
2010-11-12 15:05:00,15.15,15.17,15.15,15.16,39900.0,12.6079,12.6246,12.6079,12.6163,39900.0
2010-11-12 15:10:00,15.17,15.17,15.16,15.17,11700.0,12.6246,12.6246,12.6163,12.6246,11700.0
2010-11-12 15:15:00,15.16,15.19,15.14,15.19,87200.0,12.6163,12.6412,12.5996,12.6412,87200.0
2010-11-12 15:20:00,15.19,15.2,15.16,15.17,106100.0,12.6412,12.6495,12.6163,12.6246,106100.0
2010-11-12 15:25:00,15.17,15.18,15.15,15.16,88500.0,12.6246,12.6329,12.6079,12.6163,88500.0
2010-11-12 15:30:00,15.16,15.19,15.16,15.16,161500.0,12.6163,12.6412,12.6163,12.6163,161500.0
2010-11-12 15:35:00,15.17,15.19,15.14,15.14,172600.0,12.6246,12.6412,12.5996,12.5996,172600.0
2010-11-12 15:40:00,15.15,15.16,15.12,15.14,91600.0,12.6079,12.6163,12.583,12.5996,91600.0
2010-11-12 15:45:00,15.14,15.18,15.14,15.18,104400.0,12.5996,12.6329,12.5996,12.6329,104400.0
2010-11-12 15:50:00,15.18,15.19,15.15,15.15,155800.0,12.6329,12.6412,12.6079,12.6079,155800.0
2010-11-12 15:55:00,15.16,15.18,15.15,15.15,244100.0,12.6163,12.6329,12.6079,12.6079,244100.0
2010-11-15 09:30:00,15.27,15.27,15.16,15.18,180700.0,12.7078,12.7078,12.6163,12.6329,180700.0
2010-11-15 09:35:00,15.18,15.22,15.16,15.2,116700.0,12.6329,12.6662,12.6163,12.6495,116700.0
2010-11-15 09:40:00,15.21,15.26,15.21,15.25,81100.0,12.6579,12.6995,12.6579,12.6912,81100.0
2010-11-15 09:45:00,15.25,15.28,15.23,15.25,51900.0,12.6912,12.7161,12.6745,12.6912,51900.0
2010-11-15 09:50:00,15.25,15.26,15.21,15.22,51900.0,12.6912,12.6995,12.6579,12.6662,51900.0
2010-11-15 09:55:00,15.22,15.28,15.21,15.25,103100.0,12.6662,12.7161,12.6579,12.6912,103100.0
2010-11-15 10:00:00,15.25,15.26,15.19,15.2,83400.0,12.6912,12.6995,12.6412,12.6495,83400.0
2010-11-15 10:05:00,15.2,15.25,15.19,15.23,163200.0,12.6495,12.6912,12.6412,12.6745,163200.0
2010-11-15 10:10:00,15.24,15.27,15.22,15.26,70400.0,12.6828,12.7078,12.6662,12.6995,70400.0
2010-11-15 10:15:00,15.25,15.28,15.22,15.23,108900.0,12.6912,12.7161,12.6662,12.6745,108900.0
2010-11-15 10:20:00,15.24,15.28,15.23,15.27,63200.0,12.6828,12.7161,12.6745,12.7078,63200.0
2010-11-15 10:25:00,15.28,15.28,15.24,15.25,63700.0,12.7161,12.7161,12.6828,12.6912,63700.0
2010-11-15 10:30:00,15.26,15.27,15.25,15.26,25200.0,12.6995,12.7078,12.6912,12.6995,25200.0
2010-11-15 10:35:00,15.25,15.29,15.25,15.29,41300.0,12.6912,12.7244,12.6912,12.7244,41300.0
2010-11-15 10:40:00,15.29,15.29,15.25,15.28,118200.0,12.7244,12.7244,12.6912,12.7161,118200.0
2010-11-15 10:45:00,15.27,15.32,15.27,15.32,82400.0,12.7078,12.7494,12.7078,12.7494,82400.0
2010-11-15 10:50:00,15.32,15.33,15.31,15.31,53900.0,12.7494,12.7577,12.7411,12.7411,53900.0
2010-11-15 10:55:00,15.32,15.32,15.27,15.3,57500.0,12.7494,12.7494,12.7078,12.7328,57500.0
2010-11-15 11:00:00,15.29,15.32,15.27,15.27,56800.0,12.7244,12.7494,12.7078,12.7078,56800.0
2010-11-15 11:05:00,15.28,15.3,15.26,15.28,59800.0,12.7161,12.7328,12.6995,12.7161,59800.0
2010-11-15 11:10:00,15.28,15.31,15.28,15.3,30400.0,12.7161,12.7411,12.7161,12.7328,30400.0
2010-11-15 11:15:00,15.3,15.3,15.29,15.29,23900.0,12.7328,12.7328,12.7244,12.7244,23900.0
2010-11-15 11:20:00,15.3,15.32,15.28,15.28,67200.0,12.7328,12.7494,12.7161,12.7161,67200.0
2010-11-15 11:25:00,15.28,15.3,15.28,15.28,25300.0,12.7161,12.7328,12.7161,12.7161,25300.0
2010-11-15 11:30:00,15.29,15.32,15.28,15.32,33800.0,12.7244,12.7494,12.7161,12.7494,33800.0
2010-11-15 11:35:00,15.32,15.33,15.31,15.32,20200.0,12.7494,12.7577,12.7411,12.7494,20200.0
2010-11-15 11:40:00,15.31,15.33,15.3,15.33,54500.0,12.7411,12.7577,12.7328,12.7577,54500.0
2010-11-15 11:45:00,15.33,15.34,15.32,15.33,36700.0,12.7577,12.7661,12.7494,12.7577,36700.0
2010-11-15 11:50:00,15.33,15.33,15.31,15.32,40700.0,12.7577,12.7577,12.7411,12.7494,40700.0
2010-11-15 11:55:00,15.32,15.32,15.31,15.32,21100.0,12.7494,12.7494,12.7411,12.7494,21100.0
2010-11-15 12:00:00,15.32,15.33,15.3,15.3,28200.0,12.7494,12.7577,12.7328,12.7328,28200.0
2010-11-15 12:05:00,15.3,15.31,15.3,15.3,22600.0,12.7328,12.7411,12.7328,12.7328,22600.0
2010-11-15 12:10:00,15.29,15.3,15.29,15.29,7600.0,12.7244,12.7328,12.7244,12.7244,7600.0
2010-11-15 12:15:00,15.3,15.3,15.27,15.28,52600.0,12.7328,12.7328,12.7078,12.7161,52600.0
2010-11-15 12:20:00,15.29,15.29,15.27,15.27,45600.0,12.7244,12.7244,12.7078,12.7078,45600.0
2010-11-15 12:25:00,15.28,15.3,15.27,15.29,32300.0,12.7161,12.7328,12.7078,12.7244,32300.0
2010-11-15 12:30:00,15.29,15.3,15.27,15.3,66000.0,12.7244,12.7328,12.7078,12.7328,66000.0
2010-11-15 12:35:00,15.3,15.3,15.28,15.29,17600.0,12.7328,12.7328,12.7161,12.7244,17600.0
2010-11-15 12:40:00,15.29,15.3,15.27,15.29,48700.0,12.7244,12.7328,12.7078,12.7244,48700.0
2010-11-15 12:45:00,15.29,15.32,15.29,15.31,22100.0,12.7244,12.7494,12.7244,12.7411,22100.0
2010-11-15 12:50:00,15.31,15.31,15.3,15.31,22700.0,12.7411,12.7411,12.7328,12.7411,22700.0
2010-11-15 12:55:00,15.31,15.32,15.3,15.31,24100.0,12.7411,12.7494,12.7328,12.7411,24100.0
2010-11-15 13:00:00,15.31,15.31,15.27,15.27,59100.0,12.7411,12.7411,12.7078,12.7078,59100.0
2010-11-15 13:05:00,15.27,15.27,15.26,15.27,31900.0,12.7078,12.7078,12.6995,12.7078,31900.0
2010-11-15 13:10:00,15.27,15.27,15.26,15.27,38500.0,12.7078,12.7078,12.6995,12.7078,38500.0
2010-11-15 13:15:00,15.26,15.27,15.25,15.27,80900.0,12.6995,12.7078,12.6912,12.7078,80900.0
2010-11-15 13:20:00,15.27,15.28,15.25,15.27,44000.0,12.7078,12.7161,12.6912,12.7078,44000.0
2010-11-15 13:25:00,15.27,15.29,15.27,15.27,68800.0,12.7078,12.7244,12.7078,12.7078,68800.0
2010-11-15 13:30:00,15.27,15.28,15.27,15.27,33600.0,12.7078,12.7161,12.7078,12.7078,33600.0
2010-11-15 13:35:00,15.28,15.28,15.25,15.25,51700.0,12.7161,12.7161,12.6912,12.6912,51700.0
2010-11-15 13:40:00,15.25,15.27,15.25,15.25,49300.0,12.6912,12.7078,12.6912,12.6912,49300.0
2010-11-15 13:45:00,15.26,15.27,15.25,15.26,59500.0,12.6995,12.7078,12.6912,12.6995,59500.0
2010-11-15 13:50:00,15.27,15.28,15.26,15.27,27200.0,12.7078,12.7161,12.6995,12.7078,27200.0
2010-11-15 13:55:00,15.27,15.28,15.25,15.26,49500.0,12.7078,12.7161,12.6912,12.6995,49500.0
2010-11-15 14:00:00,15.25,15.26,15.24,15.25,84800.0,12.6912,12.6995,12.6828,12.6912,84800.0
2010-11-15 14:05:00,15.26,15.26,15.25,15.25,14900.0,12.6995,12.6995,12.6912,12.6912,14900.0
2010-11-15 14:10:00,15.25,15.26,15.24,15.25,68300.0,12.6912,12.6995,12.6828,12.6912,68300.0
2010-11-15 14:15:00,15.25,15.26,15.21,15.21,52100.0,12.6912,12.6995,12.6579,12.6579,52100.0
2010-11-15 14:20:00,15.22,15.23,15.19,15.2,68900.0,12.6662,12.6745,12.6412,12.6495,68900.0
2010-11-15 14:25:00,15.2,15.24,15.2,15.23,38200.0,12.6495,12.6828,12.6495,12.6745,38200.0
2010-11-15 14:30:00,15.24,15.24,15.2,15.2,58500.0,12.6828,12.6828,12.6495,12.6495,58500.0
2010-11-15 14:35:00,15.21,15.23,15.2,15.23,40000.0,12.6579,12.6745,12.6495,12.6745,40000.0
2010-11-15 14:40:00,15.22,15.24,15.22,15.24,28600.0,12.6662,12.6828,12.6662,12.6828,28600.0
2010-11-15 14:45:00,15.23,15.24,15.23,15.23,22300.0,12.6745,12.6828,12.6745,12.6745,22300.0
2010-11-15 14:50:00,15.23,15.25,15.22,15.24,80100.0,12.6745,12.6912,12.6662,12.6828,80100.0
2010-11-15 14:55:00,15.24,15.24,15.2,15.2,40300.0,12.6828,12.6828,12.6495,12.6495,40300.0
2010-11-15 15:00:00,15.21,15.21,15.19,15.2,52400.0,12.6579,12.6579,12.6412,12.6495,52400.0
2010-11-15 15:05:00,15.2,15.2,15.18,15.19,41800.0,12.6495,12.6495,12.6329,12.6412,41800.0
2010-11-15 15:10:00,15.2,15.21,15.18,15.18,55300.0,12.6495,12.6579,12.6329,12.6329,55300.0
2010-11-15 15:15:00,15.17,15.19,15.15,15.18,77000.0,12.6246,12.6412,12.6079,12.6329,77000.0
2010-11-15 15:20:00,15.18,15.18,15.15,15.15,108700.0,12.6329,12.6329,12.6079,12.6079,108700.0
2010-11-15 15:25:00,15.14,15.19,15.14,15.19,48100.0,12.5996,12.6412,12.5996,12.6412,48100.0
2010-11-15 15:30:00,15.19,15.19,15.17,15.17,50500.0,12.6412,12.6412,12.6246,12.6246,50500.0
2010-11-15 15:35:00,15.17,15.18,15.16,15.18,96100.0,12.6246,12.6329,12.6163,12.6329,96100.0
2010-11-15 15:40:00,15.18,15.2,15.16,15.16,121400.0,12.6329,12.6495,12.6163,12.6163,121400.0
2010-11-15 15:45:00,15.16,15.16,15.13,15.13,124300.0,12.6163,12.6163,12.5913,12.5913,124300.0
2010-11-15 15:50:00,15.14,15.14,15.12,15.12,103600.0,12.5996,12.5996,12.583,12.583,103600.0
2010-11-15 15:55:00,15.12,15.16,15.12,15.14,383600.0,12.583,12.6163,12.583,12.5996,383600.0
2010-11-16 09:30:00,15.06,15.11,15.02,15.04,101300.0,12.533,12.5747,12.4998,12.5164,101300.0
2010-11-16 09:35:00,15.03,15.11,15.03,15.06,280000.0,12.5081,12.5747,12.5081,12.533,280000.0
2010-11-16 09:40:00,15.06,15.12,15.05,15.09,136900.0,12.533,12.583,12.5247,12.558,136900.0
2010-11-16 09:45:00,15.09,15.1,15.02,15.03,167800.0,12.558,12.5663,12.4998,12.5081,167800.0
2010-11-16 09:50:00,15.03,15.09,15.02,15.08,114200.0,12.5081,12.558,12.4998,12.5497,114200.0
2010-11-16 09:55:00,15.07,15.11,15.07,15.09,222500.0,12.5414,12.5747,12.5414,12.558,222500.0
2010-11-16 10:00:00,15.09,15.13,15.07,15.13,112500.0,12.558,12.5913,12.5414,12.5913,112500.0
2010-11-16 10:05:00,15.13,15.17,15.12,15.15,83200.0,12.5913,12.6246,12.583,12.6079,83200.0
2010-11-16 10:10:00,15.16,15.21,15.15,15.2,140200.0,12.6163,12.6579,12.6079,12.6495,140200.0
2010-11-16 10:15:00,15.2,15.24,15.2,15.23,224900.0,12.6495,12.6828,12.6495,12.6745,224900.0
2010-11-16 10:20:00,15.22,15.23,15.17,15.18,195000.0,12.6662,12.6745,12.6246,12.6329,195000.0
2010-11-16 10:25:00,15.17,15.23,15.14,15.21,301600.0,12.6246,12.6745,12.5996,12.6579,301600.0
2010-11-16 10:30:00,15.22,15.22,15.07,15.07,227000.0,12.6662,12.6662,12.5414,12.5414,227000.0
2010-11-16 10:35:00,15.07,15.11,15.07,15.09,100600.0,12.5414,12.5747,12.5414,12.558,100600.0
2010-11-16 10:40:00,15.1,15.14,15.09,15.13,160100.0,12.5663,12.5996,12.558,12.5913,160100.0
2010-11-16 10:45:00,15.13,15.14,15.12,15.14,103900.0,12.5913,12.5996,12.583,12.5996,103900.0
2010-11-16 10:50:00,15.14,15.15,15.11,15.11,151100.0,12.5996,12.6079,12.5747,12.5747,151100.0
2010-11-16 10:55:00,15.12,15.12,15.08,15.11,152600.0,12.583,12.583,12.5497,12.5747,152600.0
2010-11-16 11:00:00,15.11,15.11,15.07,15.08,150500.0,12.5747,12.5747,12.5414,12.5497,150500.0
2010-11-16 11:05:00,15.08,15.09,15.06,15.07,103400.0,12.5497,12.558,12.533,12.5414,103400.0
2010-11-16 11:10:00,15.07,15.11,15.07,15.09,99400.0,12.5414,12.5747,12.5414,12.558,99400.0
2010-11-16 11:15:00,15.09,15.1,15.06,15.07,114200.0,12.558,12.5663,12.533,12.5414,114200.0
2010-11-16 11:20:00,15.07,15.1,15.06,15.1,48300.0,12.5414,12.5663,12.533,12.5663,48300.0
2010-11-16 11:25:00,15.1,15.12,15.09,15.11,104600.0,12.5663,12.583,12.558,12.5747,104600.0
2010-11-16 11:30:00,15.1,15.13,15.1,15.1,86200.0,12.5663,12.5913,12.5663,12.5663,86200.0
2010-11-16 11:35:00,15.1,15.14,15.1,15.13,66900.0,12.5663,12.5996,12.5663,12.5913,66900.0
2010-11-16 11:40:00,15.12,15.12,15.07,15.07,95700.0,12.583,12.583,12.5414,12.5414,95700.0
2010-11-16 11:45:00,15.07,15.1,15.06,15.08,137000.0,12.5414,12.5663,12.533,12.5497,137000.0
2010-11-16 11:50:00,15.08,15.11,15.08,15.1,60800.0,12.5497,12.5747,12.5497,12.5663,60800.0
2010-11-16 11:55:00,15.11,15.11,15.07,15.1,61600.0,12.5747,12.5747,12.5414,12.5663,61600.0
2010-11-16 12:00:00,15.1,15.13,15.1,15.11,80400.0,12.5663,12.5913,12.5663,12.5747,80400.0
2010-11-16 12:05:00,15.11,15.12,15.11,15.12,24000.0,12.5747,12.583,12.5747,12.583,24000.0
2010-11-16 12:10:00,15.11,15.12,15.09,15.11,100500.0,12.5747,12.583,12.558,12.5747,100500.0
2010-11-16 12:15:00,15.11,15.12,15.09,15.1,70900.0,12.5747,12.583,12.558,12.5663,70900.0
2010-11-16 12:20:00,15.09,15.1,15.06,15.06,59200.0,12.558,12.5663,12.533,12.533,59200.0
2010-11-16 12:25:00,15.06,15.1,15.05,15.08,77400.0,12.533,12.5663,12.5247,12.5497,77400.0
2010-11-16 12:30:00,15.07,15.08,15.05,15.06,69500.0,12.5414,12.5497,12.5247,12.533,69500.0
2010-11-16 12:35:00,15.06,15.08,15.06,15.07,42300.0,12.533,12.5497,12.533,12.5414,42300.0
2010-11-16 12:40:00,15.07,15.08,15.04,15.06,100500.0,12.5414,12.5497,12.5164,12.533,100500.0
2010-11-16 12:45:00,15.06,15.07,15.04,15.06,50800.0,12.533,12.5414,12.5164,12.533,50800.0
2010-11-16 12:50:00,15.06,15.1,15.05,15.08,91000.0,12.533,12.5663,12.5247,12.5497,91000.0
2010-11-16 12:55:00,15.09,15.1,15.08,15.1,51200.0,12.558,12.5663,12.5497,12.5663,51200.0
2010-11-16 13:00:00,15.1,15.1,15.09,15.09,29200.0,12.5663,12.5663,12.558,12.558,29200.0
2010-11-16 13:05:00,15.1,15.12,15.09,15.11,57900.0,12.5663,12.583,12.558,12.5747,57900.0
2010-11-16 13:10:00,15.11,15.14,15.11,15.12,133900.0,12.5747,12.5996,12.5747,12.583,133900.0
2010-11-16 13:15:00,15.12,15.14,15.1,15.14,147400.0,12.583,12.5996,12.5663,12.5996,147400.0
2010-11-16 13:20:00,15.13,15.14,15.13,15.14,41600.0,12.5913,12.5996,12.5913,12.5996,41600.0
2010-11-16 13:25:00,15.14,15.14,15.13,15.13,19000.0,12.5996,12.5996,12.5913,12.5913,19000.0
2010-11-16 13:30:00,15.14,15.14,15.13,15.14,15100.0,12.5996,12.5996,12.5913,12.5996,15100.0
2010-11-16 13:35:00,15.13,15.15,15.13,15.15,56900.0,12.5913,12.6079,12.5913,12.6079,56900.0
2010-11-16 13:40:00,15.14,15.15,15.13,15.14,149500.0,12.5996,12.6079,12.5913,12.5996,149500.0
2010-11-16 13:45:00,15.15,15.16,15.12,15.12,328500.0,12.6079,12.6163,12.583,12.583,328500.0
2010-11-16 13:50:00,15.12,15.13,15.12,15.12,10800.0,12.583,12.5913,12.583,12.583,10800.0
2010-11-16 13:55:00,15.13,15.14,15.11,15.12,82800.0,12.5913,12.5996,12.5747,12.583,82800.0
2010-11-16 14:00:00,15.12,15.13,15.1,15.1,29900.0,12.583,12.5913,12.5663,12.5663,29900.0
2010-11-16 14:05:00,15.1,15.1,15.08,15.1,69800.0,12.5663,12.5663,12.5497,12.5663,69800.0
2010-11-16 14:10:00,15.1,15.11,15.09,15.1,49600.0,12.5663,12.5747,12.558,12.5663,49600.0
2010-11-16 14:15:00,15.1,15.11,15.08,15.08,75500.0,12.5663,12.5747,12.5497,12.5497,75500.0
2010-11-16 14:20:00,15.08,15.11,15.08,15.09,122700.0,12.5497,12.5747,12.5497,12.558,122700.0
2010-11-16 14:25:00,15.09,15.09,15.07,15.08,56800.0,12.558,12.558,12.5414,12.5497,56800.0
2010-11-16 14:30:00,15.09,15.1,15.08,15.08,49100.0,12.558,12.5663,12.5497,12.5497,49100.0
2010-11-16 14:35:00,15.08,15.09,15.08,15.08,42200.0,12.5497,12.558,12.5497,12.5497,42200.0
2010-11-16 14:40:00,15.08,15.09,15.07,15.08,104700.0,12.5497,12.558,12.5414,12.5497,104700.0
2010-11-16 14:45:00,15.08,15.1,15.08,15.1,63000.0,12.5497,12.5663,12.5497,12.5663,63000.0
2010-11-16 14:50:00,15.1,15.1,15.09,15.09,26900.0,12.5663,12.5663,12.558,12.558,26900.0
2010-11-16 14:55:00,15.1,15.1,15.09,15.1,54200.0,12.5663,12.5663,12.558,12.5663,54200.0
2010-11-16 15:00:00,15.1,15.1,15.09,15.09,118800.0,12.5663,12.5663,12.558,12.558,118800.0
2010-11-16 15:05:00,15.08,15.1,15.08,15.1,71900.0,12.5497,12.5663,12.5497,12.5663,71900.0
2010-11-16 15:10:00,15.1,15.1,15.07,15.08,66600.0,12.5663,12.5663,12.5414,12.5497,66600.0
2010-11-16 15:15:00,15.07,15.08,15.05,15.07,107500.0,12.5414,12.5497,12.5247,12.5414,107500.0
2010-11-16 15:20:00,15.08,15.08,15.06,15.07,78100.0,12.5497,12.5497,12.533,12.5414,78100.0
2010-11-16 15:25:00,15.07,15.08,15.04,15.04,64100.0,12.5414,12.5497,12.5164,12.5164,64100.0
2010-11-16 15:30:00,15.04,15.07,15.04,15.06,109400.0,12.5164,12.5414,12.5164,12.533,109400.0
2010-11-16 15:35:00,15.07,15.07,15.06,15.07,103400.0,12.5414,12.5414,12.533,12.5414,103400.0
2010-11-16 15:40:00,15.06,15.07,15.04,15.06,127800.0,12.533,12.5414,12.5164,12.533,127800.0
2010-11-16 15:45:00,15.05,15.05,15.03,15.04,241800.0,12.5247,12.5247,12.5081,12.5164,241800.0
2010-11-16 15:50:00,15.04,15.08,15.03,15.07,420200.0,12.5164,12.5497,12.5081,12.5414,420200.0
2010-11-16 15:55:00,15.07,15.09,15.05,15.06,548000.0,12.5414,12.558,12.5247,12.533,548000.0
2010-11-17 09:30:00,15.09,15.09,14.99,15.0,319800.0,12.558,12.558,12.4748,12.4831,319800.0
2010-11-17 09:35:00,15.01,15.04,14.97,15.01,211500.0,12.4914,12.5164,12.4581,12.4914,211500.0
2010-11-17 09:40:00,15.0,15.05,14.99,15.03,177500.0,12.4831,12.5247,12.4748,12.5081,177500.0
2010-11-17 09:45:00,15.02,15.12,14.99,15.09,289300.0,12.4998,12.583,12.4748,12.558,289300.0
2010-11-17 09:50:00,15.09,15.11,15.03,15.05,141700.0,12.558,12.5747,12.5081,12.5247,141700.0
2010-11-17 09:55:00,15.04,15.05,15.01,15.05,91300.0,12.5164,12.5247,12.4914,12.5247,91300.0
2010-11-17 10:00:00,15.05,15.08,15.03,15.08,109000.0,12.5247,12.5497,12.5081,12.5497,109000.0
2010-11-17 10:05:00,15.08,15.13,15.07,15.12,79000.0,12.5497,12.5913,12.5414,12.583,79000.0
2010-11-17 10:10:00,15.13,15.13,15.11,15.11,121000.0,12.5913,12.5913,12.5747,12.5747,121000.0
2010-11-17 10:15:00,15.11,15.15,15.11,15.14,153800.0,12.5747,12.6079,12.5747,12.5996,153800.0
2010-11-17 10:20:00,15.15,15.15,15.09,15.09,94700.0,12.6079,12.6079,12.558,12.558,94700.0
2010-11-17 10:25:00,15.09,15.12,15.07,15.12,164200.0,12.558,12.583,12.5414,12.583,164200.0
2010-11-17 10:30:00,15.12,15.14,15.12,15.14,146000.0,12.583,12.5996,12.583,12.5996,146000.0
2010-11-17 10:35:00,15.13,15.14,15.1,15.13,103100.0,12.5913,12.5996,12.5663,12.5913,103100.0
2010-11-17 10:40:00,15.12,15.12,15.05,15.06,140100.0,12.583,12.583,12.5247,12.533,140100.0
2010-11-17 10:45:00,15.07,15.07,15.03,15.04,74500.0,12.5414,12.5414,12.5081,12.5164,74500.0
2010-11-17 10:50:00,15.04,15.09,15.04,15.09,53800.0,12.5164,12.558,12.5164,12.558,53800.0
2010-11-17 10:55:00,15.09,15.1,15.05,15.05,143800.0,12.558,12.5663,12.5247,12.5247,143800.0
2010-11-17 11:00:00,15.05,15.07,15.0,15.0,216500.0,12.5247,12.5414,12.4831,12.4831,216500.0
2010-11-17 11:05:00,15.01,15.04,14.99,15.01,291200.0,12.4914,12.5164,12.4748,12.4914,291200.0
2010-11-17 11:10:00,15.01,15.03,14.99,15.03,89800.0,12.4914,12.5081,12.4748,12.5081,89800.0
2010-11-17 11:15:00,15.02,15.06,15.02,15.04,69100.0,12.4998,12.533,12.4998,12.5164,69100.0
2010-11-17 11:20:00,15.03,15.04,15.03,15.03,16100.0,12.5081,12.5164,12.5081,12.5081,16100.0
2010-11-17 11:25:00,15.03,15.04,15.03,15.04,24200.0,12.5081,12.5164,12.5081,12.5164,24200.0
2010-11-17 11:30:00,15.03,15.07,15.03,15.05,130500.0,12.5081,12.5414,12.5081,12.5247,130500.0
2010-11-17 11:35:00,15.06,15.06,15.05,15.05,13500.0,12.533,12.533,12.5247,12.5247,13500.0
2010-11-17 11:40:00,15.06,15.06,15.05,15.06,37500.0,12.533,12.533,12.5247,12.533,37500.0
2010-11-17 11:45:00,15.06,15.07,15.05,15.06,60600.0,12.533,12.5414,12.5247,12.533,60600.0
2010-11-17 11:50:00,15.06,15.08,15.05,15.05,236300.0,12.533,12.5497,12.5247,12.5247,236300.0
2010-11-17 11:55:00,15.06,15.06,15.05,15.06,34200.0,12.533,12.533,12.5247,12.533,34200.0
2010-11-17 12:00:00,15.05,15.07,15.05,15.07,30200.0,12.5247,12.5414,12.5247,12.5414,30200.0
2010-11-17 12:05:00,15.07,15.07,15.06,15.07,42100.0,12.5414,12.5414,12.533,12.5414,42100.0
2010-11-17 12:10:00,15.06,15.07,15.06,15.06,6500.0,12.533,12.5414,12.533,12.533,6500.0
2010-11-17 12:15:00,15.07,15.07,15.06,15.07,11700.0,12.5414,12.5414,12.533,12.5414,11700.0
2010-11-17 12:20:00,15.07,15.08,15.06,15.07,67100.0,12.5414,12.5497,12.533,12.5414,67100.0
2010-11-17 12:25:00,15.08,15.09,15.08,15.08,26300.0,12.5497,12.558,12.5497,12.5497,26300.0
2010-11-17 12:30:00,15.09,15.09,15.08,15.09,13700.0,12.558,12.558,12.5497,12.558,13700.0
2010-11-17 12:35:00,15.08,15.09,15.08,15.08,20300.0,12.5497,12.558,12.5497,12.5497,20300.0
2010-11-17 12:40:00,15.08,15.11,15.08,15.09,82300.0,12.5497,12.5747,12.5497,12.558,82300.0
2010-11-17 12:45:00,15.1,15.13,15.09,15.13,68700.0,12.5663,12.5913,12.558,12.5913,68700.0
2010-11-17 12:50:00,15.13,15.14,15.13,15.14,34100.0,12.5913,12.5996,12.5913,12.5996,34100.0
2010-11-17 12:55:00,15.14,15.14,15.1,15.1,108000.0,12.5996,12.5996,12.5663,12.5663,108000.0
2010-11-17 13:00:00,15.1,15.11,15.09,15.1,49500.0,12.5663,12.5747,12.558,12.5663,49500.0
2010-11-17 13:05:00,15.1,15.13,15.1,15.13,136100.0,12.5663,12.5913,12.5663,12.5913,136100.0
2010-11-17 13:10:00,15.13,15.15,15.12,15.15,88100.0,12.5913,12.6079,12.583,12.6079,88100.0
2010-11-17 13:15:00,15.15,15.15,15.13,15.14,95500.0,12.6079,12.6079,12.5913,12.5996,95500.0
2010-11-17 13:20:00,15.14,15.14,15.13,15.14,39500.0,12.5996,12.5996,12.5913,12.5996,39500.0
2010-11-17 13:25:00,15.14,15.15,15.13,15.14,129400.0,12.5996,12.6079,12.5913,12.5996,129400.0
2010-11-17 13:30:00,15.14,15.15,15.13,15.13,34300.0,12.5996,12.6079,12.5913,12.5913,34300.0
2010-11-17 13:35:00,15.13,15.14,15.13,15.14,19700.0,12.5913,12.5996,12.5913,12.5996,19700.0
2010-11-17 13:40:00,15.13,15.13,15.1,15.11,103000.0,12.5913,12.5913,12.5663,12.5747,103000.0
2010-11-17 13:45:00,15.11,15.13,15.11,15.13,55900.0,12.5747,12.5913,12.5747,12.5913,55900.0
2010-11-17 13:50:00,15.13,15.14,15.12,15.13,27000.0,12.5913,12.5996,12.583,12.5913,27000.0
2010-11-17 13:55:00,15.13,15.15,15.12,15.14,47400.0,12.5913,12.6079,12.583,12.5996,47400.0
2010-11-17 14:00:00,15.14,15.16,15.13,15.13,173900.0,12.5996,12.6163,12.5913,12.5913,173900.0
2010-11-17 14:05:00,15.13,15.14,15.13,15.14,32700.0,12.5913,12.5996,12.5913,12.5996,32700.0
2010-11-17 14:10:00,15.13,15.14,15.13,15.14,15900.0,12.5913,12.5996,12.5913,12.5996,15900.0
2010-11-17 14:15:00,15.13,15.14,15.13,15.14,18000.0,12.5913,12.5996,12.5913,12.5996,18000.0
2010-11-17 14:20:00,15.13,15.14,15.13,15.13,11200.0,12.5913,12.5996,12.5913,12.5913,11200.0
2010-11-17 14:25:00,15.13,15.14,15.13,15.14,18700.0,12.5913,12.5996,12.5913,12.5996,18700.0
2010-11-17 14:30:00,15.14,15.14,15.13,15.14,17600.0,12.5996,12.5996,12.5913,12.5996,17600.0
2010-11-17 14:35:00,15.14,15.14,15.13,15.13,30800.0,12.5996,12.5996,12.5913,12.5913,30800.0
2010-11-17 14:40:00,15.13,15.14,15.13,15.14,25600.0,12.5913,12.5996,12.5913,12.5996,25600.0
2010-11-17 14:45:00,15.14,15.14,15.13,15.13,34400.0,12.5996,12.5996,12.5913,12.5913,34400.0
2010-11-17 14:50:00,15.13,15.14,15.1,15.1,99800.0,12.5913,12.5996,12.5663,12.5663,99800.0
2010-11-17 14:55:00,15.1,15.1,15.07,15.07,337800.0,12.5663,12.5663,12.5414,12.5414,337800.0
2010-11-17 15:00:00,15.08,15.08,15.07,15.08,36900.0,12.5497,12.5497,12.5414,12.5497,36900.0
2010-11-17 15:05:00,15.08,15.11,15.07,15.09,246200.0,12.5497,12.5747,12.5414,12.558,246200.0
2010-11-17 15:10:00,15.09,15.12,15.08,15.11,110400.0,12.558,12.583,12.5497,12.5747,110400.0
2010-11-17 15:15:00,15.11,15.12,15.09,15.09,96400.0,12.5747,12.583,12.558,12.558,96400.0
2010-11-17 15:20:00,15.09,15.1,15.09,15.1,38000.0,12.558,12.5663,12.558,12.5663,38000.0
2010-11-17 15:25:00,15.1,15.11,15.09,15.1,362500.0,12.5663,12.5747,12.558,12.5663,362500.0
2010-11-17 15:30:00,15.11,15.11,15.1,15.1,68300.0,12.5747,12.5747,12.5663,12.5663,68300.0
2010-11-17 15:35:00,15.1,15.11,15.1,15.1,44600.0,12.5663,12.5747,12.5663,12.5663,44600.0
2010-11-17 15:40:00,15.1,15.11,15.1,15.11,68400.0,12.5663,12.5747,12.5663,12.5747,68400.0
2010-11-17 15:45:00,15.1,15.1,15.08,15.08,126600.0,12.5663,12.5663,12.5497,12.5497,126600.0
2010-11-17 15:50:00,15.08,15.09,15.07,15.07,160700.0,12.5497,12.558,12.5414,12.5414,160700.0
2010-11-17 15:55:00,15.07,15.07,15.04,15.04,908900.0,12.5414,12.5414,12.5164,12.5164,908900.0
2010-11-18 09:30:00,15.2,15.24,15.12,15.19,127700.0,12.6495,12.6828,12.583,12.6412,127700.0
2010-11-18 09:35:00,15.19,15.21,15.19,15.2,49500.0,12.6412,12.6579,12.6412,12.6495,49500.0
2010-11-18 09:40:00,15.2,15.2,15.15,15.18,97200.0,12.6495,12.6495,12.6079,12.6329,97200.0
2010-11-18 09:45:00,15.18,15.25,15.17,15.24,123000.0,12.6329,12.6912,12.6246,12.6828,123000.0
2010-11-18 09:50:00,15.24,15.25,15.19,15.19,100500.0,12.6828,12.6912,12.6412,12.6412,100500.0
2010-11-18 09:55:00,15.19,15.2,15.15,15.17,155800.0,12.6412,12.6495,12.6079,12.6246,155800.0
2010-11-18 10:00:00,15.17,15.22,15.14,15.2,201700.0,12.6246,12.6662,12.5996,12.6495,201700.0
2010-11-18 10:05:00,15.2,15.24,15.19,15.22,123900.0,12.6495,12.6828,12.6412,12.6662,123900.0
2010-11-18 10:10:00,15.23,15.27,15.22,15.26,79400.0,12.6745,12.7078,12.6662,12.6995,79400.0
2010-11-18 10:15:00,15.26,15.28,15.24,15.28,398900.0,12.6995,12.7161,12.6828,12.7161,398900.0
2010-11-18 10:20:00,15.27,15.28,15.25,15.26,157100.0,12.7078,12.7161,12.6912,12.6995,157100.0
2010-11-18 10:25:00,15.26,15.34,15.25,15.33,492000.0,12.6995,12.7661,12.6912,12.7577,492000.0
2010-11-18 10:30:00,15.33,15.35,15.26,15.28,273400.0,12.7577,12.7744,12.6995,12.7161,273400.0
2010-11-18 10:35:00,15.29,15.29,15.27,15.27,107700.0,12.7244,12.7244,12.7078,12.7078,107700.0
2010-11-18 10:40:00,15.27,15.29,15.26,15.28,490000.0,12.7078,12.7244,12.6995,12.7161,490000.0
2010-11-18 10:45:00,15.29,15.33,15.28,15.32,63400.0,12.7244,12.7577,12.7161,12.7494,63400.0
2010-11-18 10:50:00,15.32,15.33,15.3,15.33,34000.0,12.7494,12.7577,12.7328,12.7577,34000.0
2010-11-18 10:55:00,15.33,15.35,15.32,15.34,79800.0,12.7577,12.7744,12.7494,12.7661,79800.0
2010-11-18 11:00:00,15.34,15.37,15.34,15.37,67800.0,12.7661,12.791,12.7661,12.791,67800.0
2010-11-18 11:05:00,15.37,15.37,15.3,15.31,63900.0,12.791,12.791,12.7328,12.7411,63900.0
2010-11-18 11:10:00,15.3,15.3,15.27,15.28,140100.0,12.7328,12.7328,12.7078,12.7161,140100.0
2010-11-18 11:15:00,15.29,15.33,15.28,15.33,116300.0,12.7244,12.7577,12.7161,12.7577,116300.0
2010-11-18 11:20:00,15.33,15.34,15.33,15.34,46600.0,12.7577,12.7661,12.7577,12.7661,46600.0
2010-11-18 11:25:00,15.34,15.37,15.33,15.36,75100.0,12.7661,12.791,12.7577,12.7827,75100.0
2010-11-18 11:30:00,15.36,15.36,15.33,15.33,118300.0,12.7827,12.7827,12.7577,12.7577,118300.0
2010-11-18 11:35:00,15.33,15.35,15.33,15.34,79500.0,12.7577,12.7744,12.7577,12.7661,79500.0
2010-11-18 11:40:00,15.34,15.34,15.32,15.33,889600.0,12.7661,12.7661,12.7494,12.7577,889600.0
2010-11-18 11:45:00,15.32,15.36,15.32,15.36,280000.0,12.7494,12.7827,12.7494,12.7827,280000.0
2010-11-18 11:50:00,15.36,15.36,15.32,15.32,157000.0,12.7827,12.7827,12.7494,12.7494,157000.0
2010-11-18 11:55:00,15.32,15.33,15.3,15.3,222500.0,12.7494,12.7577,12.7328,12.7328,222500.0
2010-11-18 12:00:00,15.3,15.37,15.3,15.36,342600.0,12.7328,12.791,12.7328,12.7827,342600.0
2010-11-18 12:05:00,15.36,15.41,15.36,15.4,133700.0,12.7827,12.8243,12.7827,12.816,133700.0
2010-11-18 12:10:00,15.41,15.41,15.39,15.39,133200.0,12.8243,12.8243,12.8077,12.8077,133200.0
2010-11-18 12:15:00,15.39,15.4,15.37,15.37,73800.0,12.8077,12.816,12.791,12.791,73800.0
2010-11-18 12:20:00,15.37,15.37,15.35,15.35,51600.0,12.791,12.791,12.7744,12.7744,51600.0
2010-11-18 12:25:00,15.35,15.36,15.35,15.35,23800.0,12.7744,12.7827,12.7744,12.7744,23800.0
2010-11-18 12:30:00,15.35,15.35,15.34,15.35,41900.0,12.7744,12.7744,12.7661,12.7744,41900.0
2010-11-18 12:35:00,15.34,15.37,15.33,15.37,158000.0,12.7661,12.791,12.7577,12.791,158000.0
2010-11-18 12:40:00,15.37,15.37,15.34,15.35,100500.0,12.791,12.791,12.7661,12.7744,100500.0
2010-11-18 12:45:00,15.34,15.35,15.32,15.34,62200.0,12.7661,12.7744,12.7494,12.7661,62200.0
2010-11-18 12:50:00,15.35,15.35,15.32,15.32,90400.0,12.7744,12.7744,12.7494,12.7494,90400.0
2010-11-18 12:55:00,15.33,15.33,15.3,15.32,45500.0,12.7577,12.7577,12.7328,12.7494,45500.0
2010-11-18 13:00:00,15.32,15.32,15.3,15.31,20700.0,12.7494,12.7494,12.7328,12.7411,20700.0
2010-11-18 13:05:00,15.3,15.32,15.3,15.3,83900.0,12.7328,12.7494,12.7328,12.7328,83900.0
2010-11-18 13:10:00,15.3,15.31,15.3,15.3,7900.0,12.7328,12.7411,12.7328,12.7328,7900.0
2010-11-18 13:15:00,15.3,15.31,15.3,15.3,11100.0,12.7328,12.7411,12.7328,12.7328,11100.0
2010-11-18 13:20:00,15.3,15.3,15.29,15.29,45600.0,12.7328,12.7328,12.7244,12.7244,45600.0
2010-11-18 13:25:00,15.29,15.3,15.29,15.29,6000.0,12.7244,12.7328,12.7244,12.7244,6000.0
2010-11-18 13:30:00,15.3,15.3,15.29,15.29,24500.0,12.7328,12.7328,12.7244,12.7244,24500.0
2010-11-18 13:35:00,15.29,15.3,15.27,15.29,118000.0,12.7244,12.7328,12.7078,12.7244,118000.0
2010-11-18 13:40:00,15.29,15.3,15.29,15.3,32800.0,12.7244,12.7328,12.7244,12.7328,32800.0
2010-11-18 13:45:00,15.3,15.3,15.28,15.29,76300.0,12.7328,12.7328,12.7161,12.7244,76300.0
2010-11-18 13:50:00,15.28,15.28,15.26,15.26,62900.0,12.7161,12.7161,12.6995,12.6995,62900.0
2010-11-18 13:55:00,15.26,15.26,15.23,15.23,103400.0,12.6995,12.6995,12.6745,12.6745,103400.0
2010-11-18 14:00:00,15.23,15.24,15.22,15.23,126500.0,12.6745,12.6828,12.6662,12.6745,126500.0
2010-11-18 14:05:00,15.23,15.24,15.22,15.24,107000.0,12.6745,12.6828,12.6662,12.6828,107000.0
2010-11-18 14:10:00,15.23,15.24,15.21,15.21,110100.0,12.6745,12.6828,12.6579,12.6579,110100.0
2010-11-18 14:15:00,15.2,15.21,15.19,15.2,60300.0,12.6495,12.6579,12.6412,12.6495,60300.0
2010-11-18 14:20:00,15.19,15.2,15.19,15.19,69500.0,12.6412,12.6495,12.6412,12.6412,69500.0
2010-11-18 14:25:00,15.19,15.2,15.19,15.19,22500.0,12.6412,12.6495,12.6412,12.6412,22500.0
2010-11-18 14:30:00,15.2,15.2,15.19,15.19,15100.0,12.6495,12.6495,12.6412,12.6412,15100.0
2010-11-18 14:35:00,15.19,15.22,15.19,15.22,71100.0,12.6412,12.6662,12.6412,12.6662,71100.0
2010-11-18 14:40:00,15.22,15.25,15.21,15.25,144700.0,12.6662,12.6912,12.6579,12.6912,144700.0
2010-11-18 14:45:00,15.24,15.28,15.24,15.26,146400.0,12.6828,12.7161,12.6828,12.6995,146400.0
2010-11-18 14:50:00,15.26,15.26,15.24,15.24,66600.0,12.6995,12.6995,12.6828,12.6828,66600.0
2010-11-18 14:55:00,15.24,15.25,15.23,15.24,62900.0,12.6828,12.6912,12.6745,12.6828,62900.0
2010-11-18 15:00:00,15.24,15.25,15.23,15.23,73800.0,12.6828,12.6912,12.6745,12.6745,73800.0
2010-11-18 15:05:00,15.23,15.24,15.22,15.23,156500.0,12.6745,12.6828,12.6662,12.6745,156500.0
2010-11-18 15:10:00,15.24,15.24,15.22,15.22,52700.0,12.6828,12.6828,12.6662,12.6662,52700.0
2010-11-18 15:15:00,15.23,15.24,15.22,15.22,105100.0,12.6745,12.6828,12.6662,12.6662,105100.0
2010-11-18 15:20:00,15.23,15.23,15.19,15.2,195200.0,12.6745,12.6745,12.6412,12.6495,195200.0
2010-11-18 15:25:00,15.2,15.21,15.19,15.21,103800.0,12.6495,12.6579,12.6412,12.6579,103800.0
2010-11-18 15:30:00,15.21,15.22,15.2,15.2,171700.0,12.6579,12.6662,12.6495,12.6495,171700.0
2010-11-18 15:35:00,15.21,15.21,15.17,15.18,160900.0,12.6579,12.6579,12.6246,12.6329,160900.0
2010-11-18 15:40:00,15.18,15.18,15.16,15.17,210800.0,12.6329,12.6329,12.6163,12.6246,210800.0
2010-11-18 15:45:00,15.17,15.19,15.16,15.17,226900.0,12.6246,12.6412,12.6163,12.6246,226900.0
2010-11-18 15:50:00,15.18,15.18,15.16,15.16,196800.0,12.6329,12.6329,12.6163,12.6163,196800.0
2010-11-18 15:55:00,15.16,15.19,15.16,15.17,893300.0,12.6163,12.6412,12.6163,12.6246,893300.0
2010-11-19 09:30:00,15.14,15.15,15.06,15.09,785100.0,12.5996,12.6079,12.533,12.558,785100.0
2010-11-19 09:35:00,15.09,15.12,15.06,15.08,112400.0,12.558,12.583,12.533,12.5497,112400.0
2010-11-19 09:40:00,15.08,15.09,15.02,15.04,83900.0,12.5497,12.558,12.4998,12.5164,83900.0
2010-11-19 09:45:00,15.04,15.04,14.99,15.03,120600.0,12.5164,12.5164,12.4748,12.5081,120600.0
2010-11-19 09:50:00,15.02,15.04,15.02,15.04,48400.0,12.4998,12.5164,12.4998,12.5164,48400.0
2010-11-19 09:55:00,15.03,15.09,15.03,15.08,105500.0,12.5081,12.558,12.5081,12.5497,105500.0
2010-11-19 10:00:00,15.08,15.1,15.07,15.07,196100.0,12.5497,12.5663,12.5414,12.5414,196100.0
2010-11-19 10:05:00,15.08,15.08,15.03,15.05,40600.0,12.5497,12.5497,12.5081,12.5247,40600.0
2010-11-19 10:10:00,15.05,15.08,15.05,15.08,47200.0,12.5247,12.5497,12.5247,12.5497,47200.0
2010-11-19 10:15:00,15.07,15.08,15.06,15.07,40800.0,12.5414,12.5497,12.533,12.5414,40800.0
2010-11-19 10:20:00,15.07,15.1,15.07,15.07,84800.0,12.5414,12.5663,12.5414,12.5414,84800.0
2010-11-19 10:25:00,15.07,15.08,15.07,15.07,22300.0,12.5414,12.5497,12.5414,12.5414,22300.0
2010-11-19 10:30:00,15.07,15.08,15.06,15.07,82000.0,12.5414,12.5497,12.533,12.5414,82000.0
2010-11-19 10:35:00,15.08,15.09,15.05,15.05,85000.0,12.5497,12.558,12.5247,12.5247,85000.0
2010-11-19 10:40:00,15.05,15.08,15.05,15.08,38100.0,12.5247,12.5497,12.5247,12.5497,38100.0
2010-11-19 10:45:00,15.07,15.08,15.07,15.07,14300.0,12.5414,12.5497,12.5414,12.5414,14300.0
2010-11-19 10:50:00,15.08,15.08,15.05,15.05,46500.0,12.5497,12.5497,12.5247,12.5247,46500.0
2010-11-19 10:55:00,15.05,15.06,15.02,15.02,149800.0,12.5247,12.533,12.4998,12.4998,149800.0
2010-11-19 11:00:00,15.02,15.03,15.02,15.02,33900.0,12.4998,12.5081,12.4998,12.4998,33900.0
2010-11-19 11:05:00,15.02,15.03,15.0,15.01,75900.0,12.4998,12.5081,12.4831,12.4914,75900.0
2010-11-19 11:10:00,15.02,15.02,15.01,15.01,21400.0,12.4998,12.4998,12.4914,12.4914,21400.0
2010-11-19 11:15:00,15.02,15.06,15.01,15.06,71800.0,12.4998,12.533,12.4914,12.533,71800.0
2010-11-19 11:20:00,15.06,15.06,15.04,15.05,25400.0,12.533,12.533,12.5164,12.5247,25400.0
2010-11-19 11:25:00,15.04,15.05,15.02,15.05,76000.0,12.5164,12.5247,12.4998,12.5247,76000.0
2010-11-19 11:30:00,15.05,15.08,15.04,15.08,51000.0,12.5247,12.5497,12.5164,12.5497,51000.0
2010-11-19 11:35:00,15.07,15.08,15.06,15.06,20100.0,12.5414,12.5497,12.533,12.533,20100.0
2010-11-19 11:40:00,15.06,15.08,15.06,15.07,54200.0,12.533,12.5497,12.533,12.5414,54200.0
2010-11-19 11:45:00,15.07,15.08,15.06,15.06,58100.0,12.5414,12.5497,12.533,12.533,58100.0
2010-11-19 11:50:00,15.06,15.07,15.06,15.06,14200.0,12.533,12.5414,12.533,12.533,14200.0
2010-11-19 11:55:00,15.06,15.07,15.02,15.04,90100.0,12.533,12.5414,12.4998,12.5164,90100.0
2010-11-19 12:00:00,15.04,15.05,15.04,15.04,12700.0,12.5164,12.5247,12.5164,12.5164,12700.0
2010-11-19 12:05:00,15.04,15.07,15.04,15.06,62000.0,12.5164,12.5414,12.5164,12.533,62000.0
2010-11-19 12:10:00,15.06,15.07,15.04,15.05,78100.0,12.533,12.5414,12.5164,12.5247,78100.0
2010-11-19 12:15:00,15.05,15.06,15.05,15.05,39300.0,12.5247,12.533,12.5247,12.5247,39300.0
2010-11-19 12:20:00,15.05,15.06,15.05,15.06,41900.0,12.5247,12.533,12.5247,12.533,41900.0
2010-11-19 12:25:00,15.05,15.06,15.05,15.05,10000.0,12.5247,12.533,12.5247,12.5247,10000.0
2010-11-19 12:30:00,15.05,15.06,15.05,15.05,26900.0,12.5247,12.533,12.5247,12.5247,26900.0
2010-11-19 12:35:00,15.05,15.06,15.05,15.06,11100.0,12.5247,12.533,12.5247,12.533,11100.0
2010-11-19 12:40:00,15.06,15.06,15.05,15.06,28500.0,12.533,12.533,12.5247,12.533,28500.0
2010-11-19 12:45:00,15.05,15.06,15.05,15.05,16600.0,12.5247,12.533,12.5247,12.5247,16600.0
2010-11-19 12:50:00,15.05,15.06,15.05,15.06,29800.0,12.5247,12.533,12.5247,12.533,29800.0
2010-11-19 12:55:00,15.06,15.09,15.06,15.08,50400.0,12.533,12.558,12.533,12.5497,50400.0
2010-11-19 13:00:00,15.09,15.1,15.08,15.08,148900.0,12.558,12.5663,12.5497,12.5497,148900.0
2010-11-19 13:05:00,15.08,15.1,15.08,15.1,51400.0,12.5497,12.5663,12.5497,12.5663,51400.0
2010-11-19 13:10:00,15.1,15.1,15.09,15.1,33900.0,12.5663,12.5663,12.558,12.5663,33900.0
2010-11-19 13:15:00,15.09,15.1,15.09,15.09,12800.0,12.558,12.5663,12.558,12.558,12800.0
2010-11-19 13:20:00,15.09,15.1,15.09,15.09,9600.0,12.558,12.5663,12.558,12.558,9600.0
2010-11-19 13:25:00,15.09,15.1,15.07,15.08,76400.0,12.558,12.5663,12.5414,12.5497,76400.0
2010-11-19 13:30:00,15.07,15.11,15.07,15.1,54900.0,12.5414,12.5747,12.5414,12.5663,54900.0
2010-11-19 13:35:00,15.1,15.11,15.1,15.1,13700.0,12.5663,12.5747,12.5663,12.5663,13700.0
2010-11-19 13:40:00,15.1,15.11,15.1,15.11,7700.0,12.5663,12.5747,12.5663,12.5747,7700.0
2010-11-19 13:45:00,15.1,15.11,15.1,15.11,11100.0,12.5663,12.5747,12.5663,12.5747,11100.0
2010-11-19 13:50:00,15.1,15.11,15.1,15.11,19300.0,12.5663,12.5747,12.5663,12.5747,19300.0
2010-11-19 13:55:00,15.11,15.11,15.08,15.1,74800.0,12.5747,12.5747,12.5497,12.5663,74800.0
2010-11-19 14:00:00,15.1,15.12,15.1,15.12,38400.0,12.5663,12.583,12.5663,12.583,38400.0
2010-11-19 14:05:00,15.12,15.13,15.11,15.12,35300.0,12.583,12.5913,12.5747,12.583,35300.0
2010-11-19 14:10:00,15.12,15.13,15.12,15.12,22700.0,12.583,12.5913,12.583,12.583,22700.0
2010-11-19 14:15:00,15.13,15.13,15.12,15.12,40300.0,12.5913,12.5913,12.583,12.583,40300.0
2010-11-19 14:20:00,15.12,15.13,15.1,15.1,40100.0,12.583,12.5913,12.5663,12.5663,40100.0
2010-11-19 14:25:00,15.1,15.11,15.1,15.1,14100.0,12.5663,12.5747,12.5663,12.5663,14100.0
2010-11-19 14:30:00,15.1,15.11,15.1,15.1,26100.0,12.5663,12.5747,12.5663,12.5663,26100.0
2010-11-19 14:35:00,15.1,15.11,15.1,15.1,27400.0,12.5663,12.5747,12.5663,12.5663,27400.0
2010-11-19 14:40:00,15.1,15.11,15.09,15.09,22300.0,12.5663,12.5747,12.558,12.558,22300.0
2010-11-19 14:45:00,15.09,15.1,15.09,15.09,27900.0,12.558,12.5663,12.558,12.558,27900.0
2010-11-19 14:50:00,15.09,15.1,15.08,15.09,35800.0,12.558,12.5663,12.5497,12.558,35800.0
2010-11-19 14:55:00,15.08,15.09,15.07,15.07,35300.0,12.5497,12.558,12.5414,12.5414,35300.0
2010-11-19 15:00:00,15.07,15.08,15.06,15.08,74600.0,12.5414,12.5497,12.533,12.5497,74600.0
2010-11-19 15:05:00,15.08,15.08,15.07,15.07,20600.0,12.5497,12.5497,12.5414,12.5414,20600.0
2010-11-19 15:10:00,15.07,15.08,15.07,15.07,59500.0,12.5414,12.5497,12.5414,12.5414,59500.0
2010-11-19 15:15:00,15.06,15.07,15.06,15.06,34100.0,12.533,12.5414,12.533,12.533,34100.0
2010-11-19 15:20:00,15.06,15.07,15.05,15.05,65000.0,12.533,12.5414,12.5247,12.5247,65000.0
2010-11-19 15:25:00,15.06,15.06,15.05,15.05,38400.0,12.533,12.533,12.5247,12.5247,38400.0
2010-11-19 15:30:00,15.05,15.06,15.05,15.06,28200.0,12.5247,12.533,12.5247,12.533,28200.0
2010-11-19 15:35:00,15.05,15.06,15.05,15.05,41200.0,12.5247,12.533,12.5247,12.5247,41200.0
2010-11-19 15:40:00,15.05,15.07,15.05,15.06,84700.0,12.5247,12.5414,12.5247,12.533,84700.0
2010-11-19 15:45:00,15.07,15.09,15.06,15.07,130800.0,12.5414,12.558,12.533,12.5414,130800.0
2010-11-19 15:50:00,15.07,15.08,15.06,15.06,91400.0,12.5414,12.5497,12.533,12.533,91400.0
2010-11-19 15:55:00,15.06,15.08,15.06,15.08,237300.0,12.533,12.5497,12.533,12.5497,237300.0
2010-11-22 09:30:00,14.99,15.0,14.95,14.95,109300.0,12.4748,12.4831,12.4415,12.4415,109300.0
2010-11-22 09:35:00,14.95,14.96,14.95,14.95,66900.0,12.4415,12.4498,12.4415,12.4415,66900.0
2010-11-22 09:40:00,14.95,14.99,14.93,14.93,131700.0,12.4415,12.4748,12.4249,12.4249,131700.0
2010-11-22 09:45:00,14.93,14.98,14.92,14.96,88100.0,12.4249,12.4665,12.4165,12.4498,88100.0
2010-11-22 09:50:00,14.96,15.0,14.96,14.99,115000.0,12.4498,12.4831,12.4498,12.4748,115000.0
2010-11-22 09:55:00,14.99,15.02,14.99,15.01,56100.0,12.4748,12.4998,12.4748,12.4914,56100.0
2010-11-22 10:00:00,15.01,15.02,15.0,15.0,47200.0,12.4914,12.4998,12.4831,12.4831,47200.0
2010-11-22 10:05:00,15.0,15.01,15.0,15.0,25500.0,12.4831,12.4914,12.4831,12.4831,25500.0
2010-11-22 10:10:00,15.0,15.0,14.96,15.0,109500.0,12.4831,12.4831,12.4498,12.4831,109500.0
2010-11-22 10:15:00,14.98,14.99,14.96,14.97,56600.0,12.4665,12.4748,12.4498,12.4581,56600.0
2010-11-22 10:20:00,14.97,14.98,14.91,14.97,208200.0,12.4581,12.4665,12.4082,12.4581,208200.0
2010-11-22 10:25:00,14.97,14.98,14.94,14.94,89000.0,12.4581,12.4665,12.4332,12.4332,89000.0
2010-11-22 10:30:00,14.94,14.95,14.9,14.93,208300.0,12.4332,12.4415,12.3999,12.4249,208300.0
2010-11-22 10:35:00,14.93,14.96,14.9,14.94,89900.0,12.4249,12.4498,12.3999,12.4332,89900.0
2010-11-22 10:40:00,14.94,14.94,14.9,14.91,69900.0,12.4332,12.4332,12.3999,12.4082,69900.0
2010-11-22 10:45:00,14.91,14.93,14.88,14.92,74900.0,12.4082,12.4249,12.3832,12.4165,74900.0
2010-11-22 10:50:00,14.92,14.97,14.92,14.96,52600.0,12.4165,12.4581,12.4165,12.4498,52600.0
2010-11-22 10:55:00,14.96,14.97,14.9,14.92,47500.0,12.4498,12.4581,12.3999,12.4165,47500.0
2010-11-22 11:00:00,14.91,14.93,14.89,14.9,74600.0,12.4082,12.4249,12.3916,12.3999,74600.0
2010-11-22 11:05:00,14.91,14.94,14.91,14.93,60400.0,12.4082,12.4332,12.4082,12.4249,60400.0
2010-11-22 11:10:00,14.92,14.97,14.92,14.96,70200.0,12.4165,12.4581,12.4165,12.4498,70200.0
2010-11-22 11:15:00,14.97,15.0,14.95,14.99,152200.0,12.4581,12.4831,12.4415,12.4748,152200.0
2010-11-22 11:20:00,14.98,14.98,14.93,14.93,41200.0,12.4665,12.4665,12.4249,12.4249,41200.0
2010-11-22 11:25:00,14.93,14.94,14.92,14.93,68300.0,12.4249,12.4332,12.4165,12.4249,68300.0
2010-11-22 11:30:00,14.93,14.93,14.91,14.91,30900.0,12.4249,12.4249,12.4082,12.4082,30900.0
2010-11-22 11:35:00,14.91,14.92,14.91,14.91,9200.0,12.4082,12.4165,12.4082,12.4082,9200.0
2010-11-22 11:40:00,14.91,14.93,14.91,14.93,137100.0,12.4082,12.4249,12.4082,12.4249,137100.0
2010-11-22 11:45:00,14.92,14.97,14.92,14.97,91700.0,12.4165,12.4581,12.4165,12.4581,91700.0
2010-11-22 11:50:00,14.97,14.99,14.96,14.98,119300.0,12.4581,12.4748,12.4498,12.4665,119300.0
2010-11-22 11:55:00,14.98,14.98,14.96,14.97,42400.0,12.4665,12.4665,12.4498,12.4581,42400.0
2010-11-22 12:00:00,14.96,14.96,14.93,14.93,70800.0,12.4498,12.4498,12.4249,12.4249,70800.0
2010-11-22 12:05:00,14.93,14.96,14.93,14.95,32600.0,12.4249,12.4498,12.4249,12.4415,32600.0
2010-11-22 12:10:00,14.95,14.96,14.94,14.96,25200.0,12.4415,12.4498,12.4332,12.4498,25200.0
2010-11-22 12:15:00,14.96,14.97,14.96,14.97,25900.0,12.4498,12.4581,12.4498,12.4581,25900.0
2010-11-22 12:20:00,14.96,14.97,14.95,14.96,63000.0,12.4498,12.4581,12.4415,12.4498,63000.0
2010-11-22 12:25:00,14.96,14.96,14.93,14.94,119000.0,12.4498,12.4498,12.4249,12.4332,119000.0
2010-11-22 12:30:00,14.93,14.94,14.92,14.94,41300.0,12.4249,12.4332,12.4165,12.4332,41300.0
2010-11-22 12:35:00,14.94,14.94,14.91,14.94,34500.0,12.4332,12.4332,12.4082,12.4332,34500.0
2010-11-22 12:40:00,14.94,14.94,14.92,14.93,58100.0,12.4332,12.4332,12.4165,12.4249,58100.0
2010-11-22 12:45:00,14.93,14.94,14.9,14.94,56100.0,12.4249,12.4332,12.3999,12.4332,56100.0
2010-11-22 12:50:00,14.94,14.96,14.93,14.96,62100.0,12.4332,12.4498,12.4249,12.4498,62100.0
2010-11-22 12:55:00,14.96,14.96,14.95,14.95,5300.0,12.4498,12.4498,12.4415,12.4415,5300.0
2010-11-22 13:00:00,14.96,14.96,14.94,14.94,13500.0,12.4498,12.4498,12.4332,12.4332,13500.0
2010-11-22 13:05:00,14.94,14.97,14.94,14.96,81900.0,12.4332,12.4581,12.4332,12.4498,81900.0
2010-11-22 13:10:00,14.95,14.96,14.94,14.94,16300.0,12.4415,12.4498,12.4332,12.4332,16300.0
2010-11-22 13:15:00,14.94,14.95,14.93,14.94,25500.0,12.4332,12.4415,12.4249,12.4332,25500.0
2010-11-22 13:20:00,14.95,14.95,14.92,14.95,110100.0,12.4415,12.4415,12.4165,12.4415,110100.0
2010-11-22 13:25:00,14.95,14.97,14.94,14.95,75400.0,12.4415,12.4581,12.4332,12.4415,75400.0
2010-11-22 13:30:00,14.94,14.97,14.94,14.96,65600.0,12.4332,12.4581,12.4332,12.4498,65600.0
2010-11-22 13:35:00,14.97,14.97,14.95,14.96,41300.0,12.4581,12.4581,12.4415,12.4498,41300.0
2010-11-22 13:40:00,14.96,14.98,14.95,14.96,43700.0,12.4498,12.4665,12.4415,12.4498,43700.0
2010-11-22 13:45:00,14.96,14.97,14.95,14.95,20500.0,12.4498,12.4581,12.4415,12.4415,20500.0
2010-11-22 13:50:00,14.95,14.96,14.94,14.95,30500.0,12.4415,12.4498,12.4332,12.4415,30500.0
2010-11-22 13:55:00,14.95,14.96,14.95,14.95,21100.0,12.4415,12.4498,12.4415,12.4415,21100.0
2010-11-22 14:00:00,14.95,14.97,14.94,14.96,67100.0,12.4415,12.4581,12.4332,12.4498,67100.0
2010-11-22 14:05:00,14.96,14.96,14.92,14.94,103800.0,12.4498,12.4498,12.4165,12.4332,103800.0
2010-11-22 14:10:00,14.94,14.95,14.94,14.95,29600.0,12.4332,12.4415,12.4332,12.4415,29600.0
2010-11-22 14:15:00,14.94,14.95,14.94,14.94,16900.0,12.4332,12.4415,12.4332,12.4332,16900.0
2010-11-22 14:20:00,14.94,14.95,14.94,14.94,17700.0,12.4332,12.4415,12.4332,12.4332,17700.0
2010-11-22 14:25:00,14.94,14.94,14.92,14.92,31300.0,12.4332,12.4332,12.4165,12.4165,31300.0
2010-11-22 14:30:00,14.92,14.93,14.92,14.93,17000.0,12.4165,12.4249,12.4165,12.4249,17000.0
2010-11-22 14:35:00,14.92,14.93,14.91,14.92,35400.0,12.4165,12.4249,12.4082,12.4165,35400.0
2010-11-22 14:40:00,14.91,14.92,14.91,14.91,33000.0,12.4082,12.4165,12.4082,12.4082,33000.0
2010-11-22 14:45:00,14.91,14.98,14.91,14.97,116200.0,12.4082,12.4665,12.4082,12.4581,116200.0
2010-11-22 14:50:00,14.97,14.98,14.95,14.95,26300.0,12.4581,12.4665,12.4415,12.4415,26300.0
2010-11-22 14:55:00,14.95,14.96,14.94,14.94,51700.0,12.4415,12.4498,12.4332,12.4332,51700.0
2010-11-22 15:00:00,14.96,14.97,14.93,14.93,190600.0,12.4498,12.4581,12.4249,12.4249,190600.0
2010-11-22 15:05:00,14.93,14.94,14.91,14.93,270600.0,12.4249,12.4332,12.4082,12.4249,270600.0
2010-11-22 15:10:00,14.92,14.93,14.91,14.92,65100.0,12.4165,12.4249,12.4082,12.4165,65100.0
2010-11-22 15:15:00,14.92,14.93,14.91,14.93,106900.0,12.4165,12.4249,12.4082,12.4249,106900.0
2010-11-22 15:20:00,14.92,14.95,14.92,14.94,182900.0,12.4165,12.4415,12.4165,12.4332,182900.0
2010-11-22 15:25:00,14.93,14.94,14.91,14.94,158200.0,12.4249,12.4332,12.4082,12.4332,158200.0
2010-11-22 15:30:00,14.94,14.95,14.93,14.94,182300.0,12.4332,12.4415,12.4249,12.4332,182300.0
2010-11-22 15:35:00,14.93,14.96,14.92,14.96,216100.0,12.4249,12.4498,12.4165,12.4498,216100.0
2010-11-22 15:40:00,14.95,15.0,14.95,14.99,202500.0,12.4415,12.4831,12.4415,12.4748,202500.0
2010-11-22 15:45:00,14.99,15.0,14.94,15.0,457000.0,12.4748,12.4831,12.4332,12.4831,457000.0
2010-11-22 15:50:00,14.99,15.0,14.98,14.99,418500.0,12.4748,12.4831,12.4665,12.4748,418500.0
2010-11-22 15:55:00,14.99,15.01,14.97,14.98,567400.0,12.4748,12.4914,12.4581,12.4665,567400.0
2010-11-23 09:30:00,14.82,14.91,14.75,14.86,132100.0,12.3333,12.4082,12.2751,12.3666,132100.0
2010-11-23 09:35:00,14.86,14.97,14.85,14.97,126500.0,12.3666,12.4581,12.3583,12.4581,126500.0
2010-11-23 09:40:00,14.96,14.98,14.9,14.94,117600.0,12.4498,12.4665,12.3999,12.4332,117600.0
2010-11-23 09:45:00,14.93,14.95,14.9,14.92,97600.0,12.4249,12.4415,12.3999,12.4165,97600.0
2010-11-23 09:50:00,14.92,14.93,14.84,14.85,148800.0,12.4165,12.4249,12.35,12.3583,148800.0
2010-11-23 09:55:00,14.85,14.88,14.83,14.86,236600.0,12.3583,12.3832,12.3416,12.3666,236600.0
2010-11-23 10:00:00,14.85,14.88,14.84,14.86,170400.0,12.3583,12.3832,12.35,12.3666,170400.0
2010-11-23 10:05:00,14.86,14.88,14.85,14.88,138100.0,12.3666,12.3832,12.3583,12.3832,138100.0
2010-11-23 10:10:00,14.88,14.88,14.86,14.88,143200.0,12.3832,12.3832,12.3666,12.3832,143200.0
2010-11-23 10:15:00,14.87,14.9,14.86,14.88,164900.0,12.3749,12.3999,12.3666,12.3832,164900.0
2010-11-23 10:20:00,14.88,14.97,14.88,14.95,579800.0,12.3832,12.4581,12.3832,12.4415,579800.0
2010-11-23 10:25:00,14.94,14.95,14.87,14.89,86200.0,12.4332,12.4415,12.3749,12.3916,86200.0
2010-11-23 10:30:00,14.89,14.92,14.88,14.9,99900.0,12.3916,12.4165,12.3832,12.3999,99900.0
2010-11-23 10:35:00,14.9,14.95,14.9,14.95,188600.0,12.3999,12.4415,12.3999,12.4415,188600.0
2010-11-23 10:40:00,14.95,14.97,14.94,14.95,124100.0,12.4415,12.4581,12.4332,12.4415,124100.0
2010-11-23 10:45:00,14.95,14.97,14.93,14.94,105100.0,12.4415,12.4581,12.4249,12.4332,105100.0
2010-11-23 10:50:00,14.94,14.95,14.93,14.95,40200.0,12.4332,12.4415,12.4249,12.4415,40200.0
2010-11-23 10:55:00,14.94,14.98,14.94,14.96,119100.0,12.4332,12.4665,12.4332,12.4498,119100.0
2010-11-23 11:00:00,14.96,14.97,14.94,14.95,98800.0,12.4498,12.4581,12.4332,12.4415,98800.0
2010-11-23 11:05:00,14.95,14.96,14.95,14.95,53400.0,12.4415,12.4498,12.4415,12.4415,53400.0
2010-11-23 11:10:00,14.95,14.96,14.94,14.95,104000.0,12.4415,12.4498,12.4332,12.4415,104000.0
2010-11-23 11:15:00,14.95,14.96,14.93,14.93,88800.0,12.4415,12.4498,12.4249,12.4249,88800.0
2010-11-23 11:20:00,14.93,14.93,14.89,14.89,38700.0,12.4249,12.4249,12.3916,12.3916,38700.0
2010-11-23 11:25:00,14.89,14.93,14.88,14.89,178100.0,12.3916,12.4249,12.3832,12.3916,178100.0
2010-11-23 11:30:00,14.89,14.9,14.89,14.89,193900.0,12.3916,12.3999,12.3916,12.3916,193900.0
2010-11-23 11:35:00,14.88,14.93,14.88,14.92,189300.0,12.3832,12.4249,12.3832,12.4165,189300.0
2010-11-23 11:40:00,14.92,14.93,14.92,14.92,27500.0,12.4165,12.4249,12.4165,12.4165,27500.0
2010-11-23 11:45:00,14.93,14.94,14.9,14.93,107500.0,12.4249,12.4332,12.3999,12.4249,107500.0
2010-11-23 11:50:00,14.92,14.93,14.91,14.91,77000.0,12.4165,12.4249,12.4082,12.4082,77000.0
2010-11-23 11:55:00,14.92,14.94,14.9,14.91,64400.0,12.4165,12.4332,12.3999,12.4082,64400.0
2010-11-23 12:00:00,14.91,14.91,14.89,14.9,65100.0,12.4082,12.4082,12.3916,12.3999,65100.0
2010-11-23 12:05:00,14.9,14.93,14.9,14.92,169100.0,12.3999,12.4249,12.3999,12.4165,169100.0
2010-11-23 12:10:00,14.93,14.93,14.92,14.92,49600.0,12.4249,12.4249,12.4165,12.4165,49600.0
2010-11-23 12:15:00,14.92,14.93,14.91,14.93,49700.0,12.4165,12.4249,12.4082,12.4249,49700.0
2010-11-23 12:20:00,14.93,14.93,14.92,14.93,20800.0,12.4249,12.4249,12.4165,12.4249,20800.0
2010-11-23 12:25:00,14.93,14.93,14.92,14.93,51300.0,12.4249,12.4249,12.4165,12.4249,51300.0
2010-11-23 12:30:00,14.93,14.95,14.92,14.95,128700.0,12.4249,12.4415,12.4165,12.4415,128700.0
2010-11-23 12:35:00,14.94,14.97,14.94,14.97,109000.0,12.4332,12.4581,12.4332,12.4581,109000.0
2010-11-23 12:40:00,14.96,14.99,14.95,14.98,469400.0,12.4498,12.4748,12.4415,12.4665,469400.0
2010-11-23 12:45:00,14.98,14.98,14.96,14.97,145700.0,12.4665,12.4665,12.4498,12.4581,145700.0
2010-11-23 12:50:00,14.97,15.0,14.96,14.98,206900.0,12.4581,12.4831,12.4498,12.4665,206900.0
2010-11-23 12:55:00,14.97,14.98,14.96,14.98,44900.0,12.4581,12.4665,12.4498,12.4665,44900.0
2010-11-23 13:00:00,14.98,14.98,14.95,14.98,50300.0,12.4665,12.4665,12.4415,12.4665,50300.0
2010-11-23 13:05:00,14.98,15.01,14.98,14.99,169100.0,12.4665,12.4914,12.4665,12.4748,169100.0
2010-11-23 13:10:00,15.0,15.01,14.99,15.01,97300.0,12.4831,12.4914,12.4748,12.4914,97300.0
2010-11-23 13:15:00,15.0,15.01,14.98,15.0,55100.0,12.4831,12.4914,12.4665,12.4831,55100.0
2010-11-23 13:20:00,15.0,15.0,14.97,14.97,13900.0,12.4831,12.4831,12.4581,12.4581,13900.0
2010-11-23 13:25:00,14.97,15.02,14.97,15.01,98200.0,12.4581,12.4998,12.4581,12.4914,98200.0
2010-11-23 13:30:00,15.01,15.03,15.01,15.02,110600.0,12.4914,12.5081,12.4914,12.4998,110600.0
2010-11-23 13:35:00,15.02,15.02,15.0,15.0,18200.0,12.4998,12.4998,12.4831,12.4831,18200.0
2010-11-23 13:40:00,15.0,15.03,15.0,15.03,42200.0,12.4831,12.5081,12.4831,12.5081,42200.0
2010-11-23 13:45:00,15.02,15.03,15.0,15.01,88800.0,12.4998,12.5081,12.4831,12.4914,88800.0
2010-11-23 13:50:00,15.02,15.04,15.01,15.02,112300.0,12.4998,12.5164,12.4914,12.4998,112300.0
2010-11-23 13:55:00,15.02,15.02,14.96,14.96,73500.0,12.4998,12.4998,12.4498,12.4498,73500.0
2010-11-23 14:00:00,14.97,15.01,14.95,14.97,130700.0,12.4581,12.4914,12.4415,12.4581,130700.0
2010-11-23 14:05:00,14.97,14.97,14.95,14.96,23400.0,12.4581,12.4581,12.4415,12.4498,23400.0
2010-11-23 14:10:00,14.95,14.97,14.95,14.95,48300.0,12.4415,12.4581,12.4415,12.4415,48300.0
2010-11-23 14:15:00,14.95,14.96,14.95,14.95,35200.0,12.4415,12.4498,12.4415,12.4415,35200.0
2010-11-23 14:20:00,14.95,14.96,14.95,14.95,220600.0,12.4415,12.4498,12.4415,12.4415,220600.0
2010-11-23 14:25:00,14.95,14.96,14.95,14.95,54600.0,12.4415,12.4498,12.4415,12.4415,54600.0
2010-11-23 14:30:00,14.95,14.96,14.95,14.95,28200.0,12.4415,12.4498,12.4415,12.4415,28200.0
2010-11-23 14:35:00,14.95,14.96,14.95,14.95,13300.0,12.4415,12.4498,12.4415,12.4415,13300.0
2010-11-23 14:40:00,14.95,14.96,14.95,14.95,20300.0,12.4415,12.4498,12.4415,12.4415,20300.0
2010-11-23 14:45:00,14.95,14.96,14.95,14.95,45500.0,12.4415,12.4498,12.4415,12.4415,45500.0
2010-11-23 14:50:00,14.95,14.96,14.94,14.94,327900.0,12.4415,12.4498,12.4332,12.4332,327900.0
2010-11-23 14:55:00,14.94,14.95,14.94,14.94,104600.0,12.4332,12.4415,12.4332,12.4332,104600.0
2010-11-23 15:00:00,14.94,14.95,14.93,14.94,192600.0,12.4332,12.4415,12.4249,12.4332,192600.0
2010-11-23 15:05:00,14.93,14.94,14.93,14.94,56200.0,12.4249,12.4332,12.4249,12.4332,56200.0
2010-11-23 15:10:00,14.93,14.95,14.93,14.94,136700.0,12.4249,12.4415,12.4249,12.4332,136700.0
2010-11-23 15:15:00,14.95,14.95,14.94,14.94,66800.0,12.4415,12.4415,12.4332,12.4332,66800.0
2010-11-23 15:20:00,14.94,14.95,14.94,14.94,95000.0,12.4332,12.4415,12.4332,12.4332,95000.0
2010-11-23 15:25:00,14.94,14.95,14.94,14.95,237300.0,12.4332,12.4415,12.4332,12.4415,237300.0
2010-11-23 15:30:00,14.94,14.95,14.93,14.94,79000.0,12.4332,12.4415,12.4249,12.4332,79000.0
2010-11-23 15:35:00,14.94,14.95,14.92,14.94,262000.0,12.4332,12.4415,12.4165,12.4332,262000.0
2010-11-23 15:40:00,14.94,14.95,14.93,14.93,186000.0,12.4332,12.4415,12.4249,12.4249,186000.0
2010-11-23 15:45:00,14.93,14.94,14.91,14.91,807800.0,12.4249,12.4332,12.4082,12.4082,807800.0
2010-11-23 15:50:00,14.91,14.93,14.91,14.92,924400.0,12.4082,12.4249,12.4082,12.4165,924400.0
2010-11-23 15:55:00,14.92,14.92,14.9,14.92,1019900.0,12.4165,12.4165,12.3999,12.4165,1019900.0
2010-11-24 09:30:00,14.94,15.0,14.89,14.9,199400.0,12.4332,12.4831,12.3916,12.3999,199400.0
2010-11-24 09:35:00,14.91,14.91,14.89,14.89,59400.0,12.4082,12.4082,12.3916,12.3916,59400.0
2010-11-24 09:40:00,14.9,14.9,14.87,14.89,126000.0,12.3999,12.3999,12.3749,12.3916,126000.0
2010-11-24 09:45:00,14.89,14.93,14.89,14.93,60300.0,12.3916,12.4249,12.3916,12.4249,60300.0
2010-11-24 09:50:00,14.93,14.96,14.92,14.96,107400.0,12.4249,12.4498,12.4165,12.4498,107400.0
2010-11-24 09:55:00,14.95,15.0,14.94,14.99,197900.0,12.4415,12.4831,12.4332,12.4748,197900.0
2010-11-24 10:00:00,14.99,15.0,14.98,14.98,128000.0,12.4748,12.4831,12.4665,12.4665,128000.0
2010-11-24 10:05:00,14.99,14.99,14.98,14.98,42200.0,12.4748,12.4748,12.4665,12.4665,42200.0
2010-11-24 10:10:00,14.98,15.02,14.98,15.01,152700.0,12.4665,12.4998,12.4665,12.4914,152700.0
2010-11-24 10:15:00,15.02,15.03,15.01,15.02,122900.0,12.4998,12.5081,12.4914,12.4998,122900.0
2010-11-24 10:20:00,15.02,15.04,15.02,15.03,112400.0,12.4998,12.5164,12.4998,12.5081,112400.0
2010-11-24 10:25:00,15.04,15.08,15.03,15.06,266400.0,12.5164,12.5497,12.5081,12.533,266400.0
2010-11-24 10:30:00,15.06,15.07,15.04,15.04,150400.0,12.533,12.5414,12.5164,12.5164,150400.0
2010-11-24 10:35:00,15.05,15.06,15.04,15.06,65600.0,12.5247,12.533,12.5164,12.533,65600.0
2010-11-24 10:40:00,15.06,15.06,15.05,15.05,42400.0,12.533,12.533,12.5247,12.5247,42400.0
2010-11-24 10:45:00,15.05,15.06,15.05,15.06,77400.0,12.5247,12.533,12.5247,12.533,77400.0
2010-11-24 10:50:00,15.06,15.06,15.03,15.03,95000.0,12.533,12.533,12.5081,12.5081,95000.0
2010-11-24 10:55:00,15.03,15.06,15.03,15.04,139900.0,12.5081,12.533,12.5081,12.5164,139900.0
2010-11-24 11:00:00,15.04,15.05,15.02,15.02,44100.0,12.5164,12.5247,12.4998,12.4998,44100.0
2010-11-24 11:05:00,15.02,15.05,15.02,15.05,46400.0,12.4998,12.5247,12.4998,12.5247,46400.0
2010-11-24 11:10:00,15.05,15.05,15.04,15.05,66900.0,12.5247,12.5247,12.5164,12.5247,66900.0
2010-11-24 11:15:00,15.05,15.05,15.04,15.05,16700.0,12.5247,12.5247,12.5164,12.5247,16700.0
2010-11-24 11:20:00,15.05,15.05,15.04,15.04,47900.0,12.5247,12.5247,12.5164,12.5164,47900.0
2010-11-24 11:25:00,15.04,15.05,15.03,15.03,62000.0,12.5164,12.5247,12.5081,12.5081,62000.0
2010-11-24 11:30:00,15.03,15.04,15.03,15.04,9800.0,12.5081,12.5164,12.5081,12.5164,9800.0
2010-11-24 11:35:00,15.03,15.09,15.03,15.09,550600.0,12.5081,12.558,12.5081,12.558,550600.0
2010-11-24 11:40:00,15.09,15.12,15.08,15.11,141300.0,12.558,12.583,12.5497,12.5747,141300.0
2010-11-24 11:45:00,15.11,15.12,15.11,15.12,47100.0,12.5747,12.583,12.5747,12.583,47100.0
2010-11-24 11:50:00,15.11,15.12,15.11,15.11,89800.0,12.5747,12.583,12.5747,12.5747,89800.0
2010-11-24 11:55:00,15.11,15.14,15.11,15.14,153400.0,12.5747,12.5996,12.5747,12.5996,153400.0
2010-11-24 12:00:00,15.14,15.14,15.12,15.13,138300.0,12.5996,12.5996,12.583,12.5913,138300.0
2010-11-24 12:05:00,15.14,15.16,15.13,15.16,93400.0,12.5996,12.6163,12.5913,12.6163,93400.0
2010-11-24 12:10:00,15.15,15.16,15.15,15.16,23400.0,12.6079,12.6163,12.6079,12.6163,23400.0
2010-11-24 12:15:00,15.16,15.16,15.15,15.16,21000.0,12.6163,12.6163,12.6079,12.6163,21000.0
2010-11-24 12:20:00,15.15,15.16,15.15,15.15,12700.0,12.6079,12.6163,12.6079,12.6079,12700.0
2010-11-24 12:25:00,15.16,15.16,15.15,15.16,16400.0,12.6163,12.6163,12.6079,12.6163,16400.0
2010-11-24 12:30:00,15.16,15.16,15.15,15.15,19200.0,12.6163,12.6163,12.6079,12.6079,19200.0
2010-11-24 12:35:00,15.15,15.16,15.15,15.15,50000.0,12.6079,12.6163,12.6079,12.6079,50000.0
2010-11-24 12:40:00,15.15,15.16,15.13,15.13,96100.0,12.6079,12.6163,12.5913,12.5913,96100.0
2010-11-24 12:45:00,15.14,15.14,15.11,15.12,91200.0,12.5996,12.5996,12.5747,12.583,91200.0
2010-11-24 12:50:00,15.12,15.14,15.11,15.14,164000.0,12.583,12.5996,12.5747,12.5996,164000.0
2010-11-24 12:55:00,15.14,15.14,15.13,15.14,20900.0,12.5996,12.5996,12.5913,12.5996,20900.0
2010-11-24 13:00:00,15.14,15.14,15.13,15.14,24400.0,12.5996,12.5996,12.5913,12.5996,24400.0
2010-11-24 13:05:00,15.14,15.14,15.13,15.14,32800.0,12.5996,12.5996,12.5913,12.5996,32800.0
2010-11-24 13:10:00,15.14,15.14,15.13,15.14,16500.0,12.5996,12.5996,12.5913,12.5996,16500.0
2010-11-24 13:15:00,15.14,15.14,15.13,15.14,13900.0,12.5996,12.5996,12.5913,12.5996,13900.0
2010-11-24 13:20:00,15.14,15.16,15.14,15.15,31300.0,12.5996,12.6163,12.5996,12.6079,31300.0
2010-11-24 13:25:00,15.15,15.19,15.15,15.19,88300.0,12.6079,12.6412,12.6079,12.6412,88300.0
2010-11-24 13:30:00,15.19,15.19,15.18,15.19,24400.0,12.6412,12.6412,12.6329,12.6412,24400.0
2010-11-24 13:35:00,15.19,15.21,15.19,15.21,78200.0,12.6412,12.6579,12.6412,12.6579,78200.0
2010-11-24 13:40:00,15.2,15.21,15.19,15.2,61300.0,12.6495,12.6579,12.6412,12.6495,61300.0
2010-11-24 13:45:00,15.2,15.2,15.19,15.19,11100.0,12.6495,12.6495,12.6412,12.6412,11100.0
2010-11-24 13:50:00,15.19,15.2,15.19,15.19,13600.0,12.6412,12.6495,12.6412,12.6412,13600.0
2010-11-24 13:55:00,15.19,15.2,15.17,15.17,61200.0,12.6412,12.6495,12.6246,12.6246,61200.0
2010-11-24 14:00:00,15.18,15.18,15.15,15.15,30900.0,12.6329,12.6329,12.6079,12.6079,30900.0
2010-11-24 14:05:00,15.15,15.15,15.13,15.13,80700.0,12.6079,12.6079,12.5913,12.5913,80700.0
2010-11-24 14:10:00,15.13,15.14,15.11,15.14,188500.0,12.5913,12.5996,12.5747,12.5996,188500.0
2010-11-24 14:15:00,15.14,15.14,15.13,15.14,16700.0,12.5996,12.5996,12.5913,12.5996,16700.0
2010-11-24 14:20:00,15.14,15.14,15.13,15.13,36400.0,12.5996,12.5996,12.5913,12.5913,36400.0
2010-11-24 14:25:00,15.14,15.14,15.13,15.14,19400.0,12.5996,12.5996,12.5913,12.5996,19400.0
2010-11-24 14:30:00,15.14,15.14,15.13,15.13,11100.0,12.5996,12.5996,12.5913,12.5913,11100.0
2010-11-24 14:35:00,15.14,15.16,15.13,15.14,120000.0,12.5996,12.6163,12.5913,12.5996,120000.0
2010-11-24 14:40:00,15.14,15.15,15.14,15.14,19300.0,12.5996,12.6079,12.5996,12.5996,19300.0
2010-11-24 14:45:00,15.15,15.15,15.14,15.15,15400.0,12.6079,12.6079,12.5996,12.6079,15400.0
2010-11-24 14:50:00,15.15,15.15,15.14,15.14,18900.0,12.6079,12.6079,12.5996,12.5996,18900.0
2010-11-24 14:55:00,15.15,15.15,15.14,15.14,14000.0,12.6079,12.6079,12.5996,12.5996,14000.0
2010-11-24 15:00:00,15.15,15.15,15.14,15.15,21100.0,12.6079,12.6079,12.5996,12.6079,21100.0
2010-11-24 15:05:00,15.15,15.15,15.14,15.15,25900.0,12.6079,12.6079,12.5996,12.6079,25900.0
2010-11-24 15:10:00,15.15,15.16,15.14,15.16,70300.0,12.6079,12.6163,12.5996,12.6163,70300.0
2010-11-24 15:15:00,15.16,15.17,15.15,15.16,94100.0,12.6163,12.6246,12.6079,12.6163,94100.0
2010-11-24 15:20:00,15.16,15.19,15.16,15.18,209600.0,12.6163,12.6412,12.6163,12.6329,209600.0
2010-11-24 15:25:00,15.18,15.18,15.16,15.16,39900.0,12.6329,12.6329,12.6163,12.6163,39900.0
2010-11-24 15:30:00,15.16,15.17,15.14,15.15,65800.0,12.6163,12.6246,12.5996,12.6079,65800.0
2010-11-24 15:35:00,15.15,15.15,15.12,15.12,143600.0,12.6079,12.6079,12.583,12.583,143600.0
2010-11-24 15:40:00,15.13,15.13,15.12,15.13,47700.0,12.5913,12.5913,12.583,12.5913,47700.0
2010-11-24 15:45:00,15.12,15.14,15.09,15.11,363200.0,12.583,12.5996,12.558,12.5747,363200.0
2010-11-24 15:50:00,15.11,15.13,15.11,15.13,229300.0,12.5747,12.5913,12.5747,12.5913,229300.0
2010-11-24 15:55:00,15.13,15.2,15.12,15.19,532500.0,12.5913,12.6495,12.583,12.6412,532500.0
2010-11-26 09:30:00,15.02,15.02,14.94,14.98,137200.0,12.4998,12.4998,12.4332,12.4665,137200.0
2010-11-26 09:35:00,14.98,15.07,14.97,15.03,94600.0,12.4665,12.5414,12.4581,12.5081,94600.0
2010-11-26 09:40:00,15.03,15.04,15.01,15.04,42300.0,12.5081,12.5164,12.4914,12.5164,42300.0
2010-11-26 09:45:00,15.04,15.06,15.02,15.03,38400.0,12.5164,12.533,12.4998,12.5081,38400.0
2010-11-26 09:50:00,15.04,15.08,15.03,15.07,52200.0,12.5164,12.5497,12.5081,12.5414,52200.0
2010-11-26 09:55:00,15.06,15.08,15.06,15.08,23700.0,12.533,12.5497,12.533,12.5497,23700.0
2010-11-26 10:00:00,15.08,15.08,15.07,15.08,15600.0,12.5497,12.5497,12.5414,12.5497,15600.0
2010-11-26 10:05:00,15.08,15.08,15.07,15.07,11400.0,12.5497,12.5497,12.5414,12.5414,11400.0
2010-11-26 10:10:00,15.07,15.13,15.07,15.13,76500.0,12.5414,12.5913,12.5414,12.5913,76500.0
2010-11-26 10:15:00,15.12,15.13,15.12,15.12,26200.0,12.583,12.5913,12.583,12.583,26200.0
2010-11-26 10:20:00,15.12,15.17,15.12,15.16,148400.0,12.583,12.6246,12.583,12.6163,148400.0
2010-11-26 10:25:00,15.16,15.17,15.15,15.15,64300.0,12.6163,12.6246,12.6079,12.6079,64300.0
2010-11-26 10:30:00,15.15,15.16,15.13,15.13,42500.0,12.6079,12.6163,12.5913,12.5913,42500.0
2010-11-26 10:35:00,15.13,15.14,15.13,15.14,13600.0,12.5913,12.5996,12.5913,12.5996,13600.0
2010-11-26 10:40:00,15.14,15.14,15.1,15.1,34800.0,12.5996,12.5996,12.5663,12.5663,34800.0
2010-11-26 10:45:00,15.1,15.11,15.05,15.07,48300.0,12.5663,12.5747,12.5247,12.5414,48300.0
2010-11-26 10:50:00,15.06,15.07,15.06,15.06,34700.0,12.533,12.5414,12.533,12.533,34700.0
2010-11-26 10:55:00,15.06,15.09,15.06,15.07,66300.0,12.533,12.558,12.533,12.5414,66300.0
2010-11-26 11:00:00,15.08,15.1,15.07,15.08,46900.0,12.5497,12.5663,12.5414,12.5497,46900.0
2010-11-26 11:05:00,15.08,15.1,15.08,15.1,20200.0,12.5497,12.5663,12.5497,12.5663,20200.0
2010-11-26 11:10:00,15.1,15.1,15.09,15.09,14300.0,12.5663,12.5663,12.558,12.558,14300.0
2010-11-26 11:15:00,15.1,15.1,15.09,15.1,31100.0,12.5663,12.5663,12.558,12.5663,31100.0
2010-11-26 11:20:00,15.09,15.1,15.09,15.1,5500.0,12.558,12.5663,12.558,12.5663,5500.0
2010-11-26 11:25:00,15.09,15.1,15.08,15.09,31900.0,12.558,12.5663,12.5497,12.558,31900.0
2010-11-26 11:30:00,15.09,15.09,15.08,15.09,9600.0,12.558,12.558,12.5497,12.558,9600.0
2010-11-26 11:35:00,15.08,15.09,15.08,15.08,29900.0,12.5497,12.558,12.5497,12.5497,29900.0
2010-11-26 11:40:00,15.08,15.09,15.08,15.09,32600.0,12.5497,12.558,12.5497,12.558,32600.0
2010-11-26 11:45:00,15.08,15.09,15.08,15.08,126400.0,12.5497,12.558,12.5497,12.5497,126400.0
2010-11-26 11:50:00,15.08,15.09,15.08,15.08,5500.0,12.5497,12.558,12.5497,12.5497,5500.0
2010-11-26 11:55:00,15.08,15.09,15.08,15.08,17600.0,12.5497,12.558,12.5497,12.5497,17600.0
2010-11-26 12:00:00,15.09,15.09,15.08,15.08,68500.0,12.558,12.558,12.5497,12.5497,68500.0
2010-11-26 12:05:00,15.08,15.09,15.08,15.08,7400.0,12.5497,12.558,12.5497,12.5497,7400.0
2010-11-26 12:10:00,15.09,15.09,15.08,15.09,17500.0,12.558,12.558,12.5497,12.558,17500.0
2010-11-26 12:15:00,15.08,15.09,15.08,15.08,16600.0,12.5497,12.558,12.5497,12.5497,16600.0
2010-11-26 12:20:00,15.08,15.09,15.08,15.09,51100.0,12.5497,12.558,12.5497,12.558,51100.0
2010-11-26 12:25:00,15.08,15.12,15.08,15.11,106500.0,12.5497,12.583,12.5497,12.5747,106500.0
2010-11-26 12:30:00,15.1,15.11,15.1,15.1,12900.0,12.5663,12.5747,12.5663,12.5663,12900.0
2010-11-26 12:35:00,15.1,15.11,15.1,15.1,39600.0,12.5663,12.5747,12.5663,12.5663,39600.0
2010-11-26 12:40:00,15.1,15.11,15.1,15.1,36700.0,12.5663,12.5747,12.5663,12.5663,36700.0
2010-11-26 12:45:00,15.1,15.11,15.09,15.1,49400.0,12.5663,12.5747,12.558,12.5663,49400.0
2010-11-26 12:50:00,15.09,15.11,15.08,15.11,150400.0,12.558,12.5747,12.5497,12.5747,150400.0
2010-11-26 12:55:00,15.11,15.11,15.05,15.05,360800.0,12.5747,12.5747,12.5247,12.5247,360800.0
2010-11-29 09:30:00,14.96,15.04,14.93,15.02,267500.0,12.4498,12.5164,12.4249,12.4998,267500.0
2010-11-29 09:35:00,15.02,15.13,15.02,15.09,188200.0,12.4998,12.5913,12.4998,12.558,188200.0
2010-11-29 09:40:00,15.08,15.12,15.06,15.1,94900.0,12.5497,12.583,12.533,12.5663,94900.0
2010-11-29 09:45:00,15.09,15.1,15.04,15.04,113900.0,12.558,12.5663,12.5164,12.5164,113900.0
2010-11-29 09:50:00,15.04,15.05,14.98,14.98,182100.0,12.5164,12.5247,12.4665,12.4665,182100.0
2010-11-29 09:55:00,14.97,15.02,14.96,15.01,164300.0,12.4581,12.4998,12.4498,12.4914,164300.0
2010-11-29 10:00:00,15.0,15.01,14.98,14.99,229600.0,12.4831,12.4914,12.4665,12.4748,229600.0
2010-11-29 10:05:00,14.99,15.01,14.99,14.99,137100.0,12.4748,12.4914,12.4748,12.4748,137100.0
2010-11-29 10:10:00,14.99,15.07,14.99,15.06,166000.0,12.4748,12.5414,12.4748,12.533,166000.0
2010-11-29 10:15:00,15.06,15.09,15.04,15.04,75100.0,12.533,12.558,12.5164,12.5164,75100.0
2010-11-29 10:20:00,15.03,15.04,14.98,14.99,178400.0,12.5081,12.5164,12.4665,12.4748,178400.0
2010-11-29 10:25:00,14.99,15.0,14.98,14.98,124000.0,12.4748,12.4831,12.4665,12.4665,124000.0
2010-11-29 10:30:00,14.98,15.04,14.97,15.03,216000.0,12.4665,12.5164,12.4581,12.5081,216000.0
2010-11-29 10:35:00,15.03,15.03,14.99,14.99,249900.0,12.5081,12.5081,12.4748,12.4748,249900.0
2010-11-29 10:40:00,15.0,15.01,14.99,14.99,70900.0,12.4831,12.4914,12.4748,12.4748,70900.0
2010-11-29 10:45:00,14.99,15.01,14.99,15.0,35100.0,12.4748,12.4914,12.4748,12.4831,35100.0
2010-11-29 10:50:00,15.0,15.01,14.97,14.97,79200.0,12.4831,12.4914,12.4581,12.4581,79200.0
2010-11-29 10:55:00,14.98,14.98,14.96,14.98,160200.0,12.4665,12.4665,12.4498,12.4665,160200.0
2010-11-29 11:00:00,14.98,14.98,14.96,14.97,217600.0,12.4665,12.4665,12.4498,12.4581,217600.0
2010-11-29 11:05:00,14.96,14.97,14.96,14.96,86200.0,12.4498,12.4581,12.4498,12.4498,86200.0
2010-11-29 11:10:00,14.96,14.98,14.96,14.97,155500.0,12.4498,12.4665,12.4498,12.4581,155500.0
2010-11-29 11:15:00,14.98,14.99,14.95,14.98,235300.0,12.4665,12.4748,12.4415,12.4665,235300.0
2010-11-29 11:20:00,14.98,14.99,14.94,14.96,285000.0,12.4665,12.4748,12.4332,12.4498,285000.0
2010-11-29 11:25:00,14.96,14.97,14.95,14.95,62200.0,12.4498,12.4581,12.4415,12.4415,62200.0
2010-11-29 11:30:00,14.95,14.96,14.93,14.94,69800.0,12.4415,12.4498,12.4249,12.4332,69800.0
2010-11-29 11:35:00,14.94,14.94,14.93,14.93,69200.0,12.4332,12.4332,12.4249,12.4249,69200.0
2010-11-29 11:40:00,14.93,14.94,14.9,14.92,211500.0,12.4249,12.4332,12.3999,12.4165,211500.0
2010-11-29 11:45:00,14.91,14.92,14.9,14.91,78600.0,12.4082,12.4165,12.3999,12.4082,78600.0
2010-11-29 11:50:00,14.91,14.92,14.91,14.91,26800.0,12.4082,12.4165,12.4082,12.4082,26800.0
2010-11-29 11:55:00,14.91,14.92,14.91,14.91,58200.0,12.4082,12.4165,12.4082,12.4082,58200.0
2010-11-29 12:00:00,14.91,14.92,14.91,14.92,26400.0,12.4082,12.4165,12.4082,12.4165,26400.0
2010-11-29 12:05:00,14.92,14.92,14.91,14.91,88500.0,12.4165,12.4165,12.4082,12.4082,88500.0
2010-11-29 12:10:00,14.91,14.92,14.89,14.9,301100.0,12.4082,12.4165,12.3916,12.3999,301100.0
2010-11-29 12:15:00,14.89,14.9,14.89,14.9,65700.0,12.3916,12.3999,12.3916,12.3999,65700.0
2010-11-29 12:20:00,14.9,14.9,14.89,14.9,58800.0,12.3999,12.3999,12.3916,12.3999,58800.0
2010-11-29 12:25:00,14.89,14.9,14.89,14.89,119900.0,12.3916,12.3999,12.3916,12.3916,119900.0
2010-11-29 12:30:00,14.9,14.9,14.88,14.89,267800.0,12.3999,12.3999,12.3832,12.3916,267800.0
2010-11-29 12:35:00,14.89,14.89,14.88,14.89,62500.0,12.3916,12.3916,12.3832,12.3916,62500.0
2010-11-29 12:40:00,14.89,14.89,14.88,14.88,86600.0,12.3916,12.3916,12.3832,12.3832,86600.0
2010-11-29 12:45:00,14.88,14.89,14.85,14.86,459800.0,12.3832,12.3916,12.3583,12.3666,459800.0
2010-11-29 12:50:00,14.86,14.89,14.85,14.88,427200.0,12.3666,12.3916,12.3583,12.3832,427200.0
2010-11-29 12:55:00,14.88,14.89,14.85,14.85,274000.0,12.3832,12.3916,12.3583,12.3583,274000.0
2010-11-29 13:00:00,14.85,14.89,14.85,14.89,311500.0,12.3583,12.3916,12.3583,12.3916,311500.0
2010-11-29 13:05:00,14.88,14.89,14.86,14.88,253500.0,12.3832,12.3916,12.3666,12.3832,253500.0
2010-11-29 13:10:00,14.88,14.9,14.87,14.89,506600.0,12.3832,12.3999,12.3749,12.3916,506600.0
2010-11-29 13:15:00,14.9,14.9,14.88,14.88,233500.0,12.3999,12.3999,12.3832,12.3832,233500.0
2010-11-29 13:20:00,14.89,14.89,14.87,14.87,224100.0,12.3916,12.3916,12.3749,12.3749,224100.0
2010-11-29 13:25:00,14.87,14.9,14.85,14.89,322300.0,12.3749,12.3999,12.3583,12.3916,322300.0
2010-11-29 13:30:00,14.89,14.9,14.88,14.88,125800.0,12.3916,12.3999,12.3832,12.3832,125800.0
2010-11-29 13:35:00,14.88,14.89,14.88,14.88,116800.0,12.3832,12.3916,12.3832,12.3832,116800.0
2010-11-29 13:40:00,14.88,14.89,14.88,14.88,88000.0,12.3832,12.3916,12.3832,12.3832,88000.0
2010-11-29 13:45:00,14.88,14.91,14.88,14.9,141400.0,12.3832,12.4082,12.3832,12.3999,141400.0
2010-11-29 13:50:00,14.9,14.91,14.89,14.89,68900.0,12.3999,12.4082,12.3916,12.3916,68900.0
2010-11-29 13:55:00,14.89,14.9,14.89,14.89,56300.0,12.3916,12.3999,12.3916,12.3916,56300.0
2010-11-29 14:00:00,14.89,14.9,14.88,14.88,100400.0,12.3916,12.3999,12.3832,12.3832,100400.0
2010-11-29 14:05:00,14.89,14.9,14.87,14.9,171500.0,12.3916,12.3999,12.3749,12.3999,171500.0
2010-11-29 14:10:00,14.89,14.9,14.88,14.88,114800.0,12.3916,12.3999,12.3832,12.3832,114800.0
2010-11-29 14:15:00,14.88,14.89,14.88,14.88,40600.0,12.3832,12.3916,12.3832,12.3832,40600.0
2010-11-29 14:20:00,14.88,14.89,14.88,14.88,57600.0,12.3832,12.3916,12.3832,12.3832,57600.0
2010-11-29 14:25:00,14.88,14.93,14.88,14.93,103100.0,12.3832,12.4249,12.3832,12.4249,103100.0
2010-11-29 14:30:00,14.93,14.96,14.93,14.95,196500.0,12.4249,12.4498,12.4249,12.4415,196500.0
2010-11-29 14:35:00,14.94,14.99,14.94,14.98,208300.0,12.4332,12.4748,12.4332,12.4665,208300.0
2010-11-29 14:40:00,14.98,14.99,14.95,14.95,94500.0,12.4665,12.4748,12.4415,12.4415,94500.0
2010-11-29 14:45:00,14.95,14.96,14.94,14.94,44600.0,12.4415,12.4498,12.4332,12.4332,44600.0
2010-11-29 14:50:00,14.95,14.95,14.93,14.94,59300.0,12.4415,12.4415,12.4249,12.4332,59300.0
2010-11-29 14:55:00,14.94,14.96,14.93,14.95,175400.0,12.4332,12.4498,12.4249,12.4415,175400.0
2010-11-29 15:00:00,14.95,14.97,14.94,14.96,156400.0,12.4415,12.4581,12.4332,12.4498,156400.0
2010-11-29 15:05:00,14.97,14.97,14.94,14.94,140700.0,12.4581,12.4581,12.4332,12.4332,140700.0
2010-11-29 15:10:00,14.94,14.95,14.94,14.94,75100.0,12.4332,12.4415,12.4332,12.4332,75100.0
2010-11-29 15:15:00,14.94,15.02,14.94,15.02,151200.0,12.4332,12.4998,12.4332,12.4998,151200.0
2010-11-29 15:20:00,15.02,15.02,14.98,14.99,101600.0,12.4998,12.4998,12.4665,12.4748,101600.0
2010-11-29 15:25:00,14.99,15.0,14.99,15.0,59100.0,12.4748,12.4831,12.4748,12.4831,59100.0
2010-11-29 15:30:00,15.0,15.0,14.99,15.0,150000.0,12.4831,12.4831,12.4748,12.4831,150000.0
2010-11-29 15:35:00,15.0,15.01,14.99,15.01,116600.0,12.4831,12.4914,12.4748,12.4914,116600.0
2010-11-29 15:40:00,15.01,15.01,14.99,15.0,106400.0,12.4914,12.4914,12.4748,12.4831,106400.0
2010-11-29 15:45:00,14.99,15.02,14.98,15.0,889500.0,12.4748,12.4998,12.4665,12.4831,889500.0
2010-11-29 15:50:00,15.01,15.01,15.0,15.0,265100.0,12.4914,12.4914,12.4831,12.4831,265100.0
2010-11-29 15:55:00,15.01,15.04,15.01,15.02,687100.0,12.4914,12.5164,12.4914,12.4998,687100.0
2010-11-30 09:30:00,14.84,14.94,14.78,14.91,442400.0,12.35,12.4332,12.3,12.4082,442400.0
2010-11-30 09:35:00,14.91,14.92,14.84,14.86,138700.0,12.4082,12.4165,12.35,12.3666,138700.0
2010-11-30 09:40:00,14.87,14.88,14.79,14.87,170600.0,12.3749,12.3832,12.3083,12.3749,170600.0
2010-11-30 09:45:00,14.88,14.96,14.85,14.94,236000.0,12.3832,12.4498,12.3583,12.4332,236000.0
2010-11-30 09:50:00,14.94,14.99,14.94,14.96,111200.0,12.4332,12.4748,12.4332,12.4498,111200.0
2010-11-30 09:55:00,14.96,14.99,14.95,14.99,74500.0,12.4498,12.4748,12.4415,12.4748,74500.0
2010-11-30 10:00:00,14.99,15.0,14.94,14.96,246600.0,12.4748,12.4831,12.4332,12.4498,246600.0
2010-11-30 10:05:00,14.96,14.97,14.93,14.94,203900.0,12.4498,12.4581,12.4249,12.4332,203900.0
2010-11-30 10:10:00,14.93,14.97,14.93,14.97,85300.0,12.4249,12.4581,12.4249,12.4581,85300.0
2010-11-30 10:15:00,14.96,14.99,14.96,14.99,145900.0,12.4498,12.4748,12.4498,12.4748,145900.0
2010-11-30 10:20:00,14.98,14.99,14.91,14.93,236200.0,12.4665,12.4748,12.4082,12.4249,236200.0
2010-11-30 10:25:00,14.93,14.96,14.93,14.95,147100.0,12.4249,12.4498,12.4249,12.4415,147100.0
2010-11-30 10:30:00,14.95,14.96,14.94,14.95,113800.0,12.4415,12.4498,12.4332,12.4415,113800.0
2010-11-30 10:35:00,14.95,14.99,14.95,14.97,89100.0,12.4415,12.4748,12.4415,12.4581,89100.0
2010-11-30 10:40:00,14.98,14.99,14.97,14.99,51100.0,12.4665,12.4748,12.4581,12.4748,51100.0
2010-11-30 10:45:00,14.99,15.0,14.98,14.99,74400.0,12.4748,12.4831,12.4665,12.4748,74400.0
2010-11-30 10:50:00,14.99,15.0,14.96,14.98,177200.0,12.4748,12.4831,12.4498,12.4665,177200.0
2010-11-30 10:55:00,14.98,15.0,14.98,14.98,51100.0,12.4665,12.4831,12.4665,12.4665,51100.0
2010-11-30 11:00:00,14.99,15.0,14.97,15.0,72400.0,12.4748,12.4831,12.4581,12.4831,72400.0
2010-11-30 11:05:00,14.99,15.0,14.97,14.99,84500.0,12.4748,12.4831,12.4581,12.4748,84500.0
2010-11-30 11:10:00,14.99,15.0,14.97,14.98,107700.0,12.4748,12.4831,12.4581,12.4665,107700.0
2010-11-30 11:15:00,14.98,15.0,14.97,14.99,81200.0,12.4665,12.4831,12.4581,12.4748,81200.0
2010-11-30 11:20:00,14.99,15.0,14.97,14.99,126200.0,12.4748,12.4831,12.4581,12.4748,126200.0
2010-11-30 11:25:00,14.99,15.0,14.98,14.98,156200.0,12.4748,12.4831,12.4665,12.4665,156200.0
2010-11-30 11:30:00,14.98,15.0,14.97,14.99,119500.0,12.4665,12.4831,12.4581,12.4748,119500.0
2010-11-30 11:35:00,14.99,15.0,14.98,14.98,108900.0,12.4748,12.4831,12.4665,12.4665,108900.0
2010-11-30 11:40:00,14.98,15.01,14.98,14.99,177600.0,12.4665,12.4914,12.4665,12.4748,177600.0
2010-11-30 11:45:00,14.99,15.0,14.99,14.99,88500.0,12.4748,12.4831,12.4748,12.4748,88500.0
2010-11-30 11:50:00,14.99,15.0,14.99,14.99,23300.0,12.4748,12.4831,12.4748,12.4748,23300.0
2010-11-30 11:55:00,15.0,15.01,14.99,15.0,209600.0,12.4831,12.4914,12.4748,12.4831,209600.0
2010-11-30 12:00:00,14.99,15.0,14.99,14.99,20100.0,12.4748,12.4831,12.4748,12.4748,20100.0
2010-11-30 12:05:00,15.0,15.01,14.99,15.0,112000.0,12.4831,12.4914,12.4748,12.4831,112000.0
2010-11-30 12:10:00,15.0,15.02,15.0,15.0,191800.0,12.4831,12.4998,12.4831,12.4831,191800.0
2010-11-30 12:15:00,15.0,15.01,15.0,15.0,72100.0,12.4831,12.4914,12.4831,12.4831,72100.0
2010-11-30 12:20:00,15.01,15.01,15.0,15.0,57500.0,12.4914,12.4914,12.4831,12.4831,57500.0
2010-11-30 12:25:00,15.0,15.01,15.0,15.0,46000.0,12.4831,12.4914,12.4831,12.4831,46000.0
2010-11-30 12:30:00,15.01,15.01,15.0,15.0,14600.0,12.4914,12.4914,12.4831,12.4831,14600.0
2010-11-30 12:35:00,15.0,15.01,15.0,15.01,26700.0,12.4831,12.4914,12.4831,12.4914,26700.0
2010-11-30 12:40:00,15.0,15.01,15.0,15.01,275800.0,12.4831,12.4914,12.4831,12.4914,275800.0
2010-11-30 12:45:00,15.01,15.01,15.0,15.01,51400.0,12.4914,12.4914,12.4831,12.4914,51400.0
2010-11-30 12:50:00,15.01,15.01,15.0,15.01,27800.0,12.4914,12.4914,12.4831,12.4914,27800.0
2010-11-30 12:55:00,15.01,15.01,15.0,15.01,27400.0,12.4914,12.4914,12.4831,12.4914,27400.0
2010-11-30 13:00:00,15.0,15.02,14.99,15.0,192700.0,12.4831,12.4998,12.4748,12.4831,192700.0
2010-11-30 13:05:00,15.0,15.02,15.0,15.02,85600.0,12.4831,12.4998,12.4831,12.4998,85600.0
2010-11-30 13:10:00,15.02,15.03,15.01,15.01,71400.0,12.4998,12.5081,12.4914,12.4914,71400.0
2010-11-30 13:15:00,15.01,15.03,15.01,15.03,52300.0,12.4914,12.5081,12.4914,12.5081,52300.0
2010-11-30 13:20:00,15.02,15.07,15.02,15.05,182900.0,12.4998,12.5414,12.4998,12.5247,182900.0
2010-11-30 13:25:00,15.05,15.06,15.02,15.02,59400.0,12.5247,12.533,12.4998,12.4998,59400.0
2010-11-30 13:30:00,15.03,15.06,15.02,15.03,84600.0,12.5081,12.533,12.4998,12.5081,84600.0
2010-11-30 13:35:00,15.04,15.06,15.03,15.05,82200.0,12.5164,12.533,12.5081,12.5247,82200.0
2010-11-30 13:40:00,15.05,15.05,15.02,15.02,33700.0,12.5247,12.5247,12.4998,12.4998,33700.0
2010-11-30 13:45:00,15.02,15.05,15.02,15.04,47900.0,12.4998,12.5247,12.4998,12.5164,47900.0
2010-11-30 13:50:00,15.05,15.05,15.02,15.02,49700.0,12.5247,12.5247,12.4998,12.4998,49700.0
2010-11-30 13:55:00,15.02,15.03,15.01,15.01,39400.0,12.4998,12.5081,12.4914,12.4914,39400.0
2010-11-30 14:00:00,15.02,15.05,15.02,15.04,84400.0,12.4998,12.5247,12.4998,12.5164,84400.0
2010-11-30 14:05:00,15.04,15.07,15.03,15.06,93800.0,12.5164,12.5414,12.5081,12.533,93800.0
2010-11-30 14:10:00,15.07,15.07,15.06,15.07,13900.0,12.5414,12.5414,12.533,12.5414,13900.0
2010-11-30 14:15:00,15.06,15.07,15.05,15.05,150300.0,12.533,12.5414,12.5247,12.5247,150300.0
2010-11-30 14:20:00,15.05,15.08,15.05,15.05,195300.0,12.5247,12.5497,12.5247,12.5247,195300.0
2010-11-30 14:25:00,15.05,15.06,15.02,15.02,305300.0,12.5247,12.533,12.4998,12.4998,305300.0
2010-11-30 14:30:00,15.02,15.03,15.02,15.02,19700.0,12.4998,12.5081,12.4998,12.4998,19700.0
2010-11-30 14:35:00,15.02,15.05,15.02,15.04,85800.0,12.4998,12.5247,12.4998,12.5164,85800.0
2010-11-30 14:40:00,15.05,15.06,15.04,15.04,61600.0,12.5247,12.533,12.5164,12.5164,61600.0
2010-11-30 14:45:00,15.04,15.06,15.04,15.06,64100.0,12.5164,12.533,12.5164,12.533,64100.0
2010-11-30 14:50:00,15.06,15.07,15.05,15.06,81300.0,12.533,12.5414,12.5247,12.533,81300.0
2010-11-30 14:55:00,15.05,15.06,15.05,15.05,236200.0,12.5247,12.533,12.5247,12.5247,236200.0
2010-11-30 15:00:00,15.06,15.07,15.05,15.07,101800.0,12.533,12.5414,12.5247,12.5414,101800.0
2010-11-30 15:05:00,15.06,15.07,15.04,15.05,69800.0,12.533,12.5414,12.5164,12.5247,69800.0
2010-11-30 15:10:00,15.04,15.07,15.03,15.06,374900.0,12.5164,12.5414,12.5081,12.533,374900.0
2010-11-30 15:15:00,15.06,15.07,15.05,15.06,33200.0,12.533,12.5414,12.5247,12.533,33200.0
2010-11-30 15:20:00,15.06,15.08,15.05,15.07,70500.0,12.533,12.5497,12.5247,12.5414,70500.0
2010-11-30 15:25:00,15.08,15.09,15.05,15.09,156800.0,12.5497,12.558,12.5247,12.558,156800.0
2010-11-30 15:30:00,15.09,15.1,15.07,15.1,577400.0,12.558,12.5663,12.5414,12.5663,577400.0
2010-11-30 15:35:00,15.11,15.11,15.08,15.09,241800.0,12.5747,12.5747,12.5497,12.558,241800.0
2010-11-30 15:40:00,15.1,15.11,15.07,15.1,406200.0,12.5663,12.5747,12.5414,12.5663,406200.0
2010-11-30 15:45:00,15.09,15.09,15.05,15.06,267700.0,12.558,12.558,12.5247,12.533,267700.0
2010-11-30 15:50:00,15.06,15.07,15.04,15.05,354800.0,12.533,12.5414,12.5164,12.5247,354800.0
2010-11-30 15:55:00,15.06,15.06,15.03,15.03,661100.0,12.533,12.533,12.5081,12.5081,661100.0
2010-12-01 09:30:00,15.31,15.47,15.22,15.42,562300.0,12.7411,12.8742,12.6662,12.8326,562300.0
2010-12-01 09:35:00,15.43,15.49,15.42,15.48,218800.0,12.841,12.8909,12.8326,12.8826,218800.0
2010-12-01 09:40:00,15.48,15.5,15.4,15.41,215600.0,12.8826,12.8992,12.816,12.8243,215600.0
2010-12-01 09:45:00,15.41,15.46,15.41,15.46,172400.0,12.8243,12.8659,12.8243,12.8659,172400.0
2010-12-01 09:50:00,15.46,15.48,15.45,15.48,155100.0,12.8659,12.8826,12.8576,12.8826,155100.0
2010-12-01 09:55:00,15.48,15.51,15.45,15.5,248000.0,12.8826,12.9075,12.8576,12.8992,248000.0
2010-12-01 10:00:00,15.5,15.54,15.5,15.52,205900.0,12.8992,12.9325,12.8992,12.9159,205900.0
2010-12-01 10:05:00,15.52,15.54,15.51,15.52,112900.0,12.9159,12.9325,12.9075,12.9159,112900.0
2010-12-01 10:10:00,15.51,15.54,15.51,15.54,163200.0,12.9075,12.9325,12.9075,12.9325,163200.0
2010-12-01 10:15:00,15.54,15.58,15.53,15.58,315300.0,12.9325,12.9658,12.9242,12.9658,315300.0
2010-12-01 10:20:00,15.58,15.6,15.54,15.54,175000.0,12.9658,12.9824,12.9325,12.9325,175000.0
2010-12-01 10:25:00,15.53,15.56,15.5,15.52,95100.0,12.9242,12.9491,12.8992,12.9159,95100.0
2010-12-01 10:30:00,15.51,15.52,15.5,15.5,83700.0,12.9075,12.9159,12.8992,12.8992,83700.0
2010-12-01 10:35:00,15.51,15.52,15.5,15.51,96000.0,12.9075,12.9159,12.8992,12.9075,96000.0
2010-12-01 10:40:00,15.51,15.53,15.5,15.53,253300.0,12.9075,12.9242,12.8992,12.9242,253300.0
2010-12-01 10:45:00,15.53,15.57,15.52,15.56,95200.0,12.9242,12.9575,12.9159,12.9491,95200.0
2010-12-01 10:50:00,15.57,15.57,15.52,15.52,213100.0,12.9575,12.9575,12.9159,12.9159,213100.0
2010-12-01 10:55:00,15.52,15.55,15.51,15.54,152900.0,12.9159,12.9408,12.9075,12.9325,152900.0
2010-12-01 11:00:00,15.53,15.58,15.53,15.57,91500.0,12.9242,12.9658,12.9242,12.9575,91500.0
2010-12-01 11:05:00,15.57,15.6,15.57,15.6,132800.0,12.9575,12.9824,12.9575,12.9824,132800.0
2010-12-01 11:10:00,15.59,15.62,15.58,15.61,194900.0,12.9741,12.9991,12.9658,12.9908,194900.0
2010-12-01 11:15:00,15.61,15.62,15.6,15.61,93600.0,12.9908,12.9991,12.9824,12.9908,93600.0
2010-12-01 11:20:00,15.61,15.63,15.6,15.62,206300.0,12.9908,13.0074,12.9824,12.9991,206300.0
2010-12-01 11:25:00,15.62,15.63,15.6,15.6,68700.0,12.9991,13.0074,12.9824,12.9824,68700.0
2010-12-01 11:30:00,15.6,15.61,15.59,15.59,27900.0,12.9824,12.9908,12.9741,12.9741,27900.0
2010-12-01 11:35:00,15.6,15.6,15.57,15.58,82800.0,12.9824,12.9824,12.9575,12.9658,82800.0
2010-12-01 11:40:00,15.57,15.59,15.57,15.57,72800.0,12.9575,12.9741,12.9575,12.9575,72800.0
2010-12-01 11:45:00,15.58,15.59,15.57,15.59,48200.0,12.9658,12.9741,12.9575,12.9741,48200.0
2010-12-01 11:50:00,15.59,15.64,15.59,15.63,98700.0,12.9741,13.0157,12.9741,13.0074,98700.0
2010-12-01 11:55:00,15.64,15.69,15.63,15.65,224900.0,13.0157,13.0573,13.0074,13.024,224900.0
2010-12-01 12:00:00,15.65,15.7,15.65,15.65,130700.0,13.024,13.0657,13.024,13.024,130700.0
2010-12-01 12:05:00,15.65,15.66,15.62,15.62,110800.0,13.024,13.0324,12.9991,12.9991,110800.0
2010-12-01 12:10:00,15.62,15.63,15.61,15.62,23800.0,12.9991,13.0074,12.9908,12.9991,23800.0
2010-12-01 12:15:00,15.61,15.62,15.59,15.6,81600.0,12.9908,12.9991,12.9741,12.9824,81600.0
2010-12-01 12:20:00,15.6,15.61,15.6,15.61,31000.0,12.9824,12.9908,12.9824,12.9908,31000.0
2010-12-01 12:25:00,15.61,15.62,15.6,15.61,42200.0,12.9908,12.9991,12.9824,12.9908,42200.0
2010-12-01 12:30:00,15.62,15.64,15.6,15.61,76800.0,12.9991,13.0157,12.9824,12.9908,76800.0
2010-12-01 12:35:00,15.61,15.62,15.6,15.62,89400.0,12.9908,12.9991,12.9824,12.9991,89400.0
2010-12-01 12:40:00,15.62,15.64,15.62,15.64,98800.0,12.9991,13.0157,12.9991,13.0157,98800.0
2010-12-01 12:45:00,15.64,15.64,15.61,15.63,119600.0,13.0157,13.0157,12.9908,13.0074,119600.0
2010-12-01 12:50:00,15.63,15.64,15.62,15.64,62800.0,13.0074,13.0157,12.9991,13.0157,62800.0
2010-12-01 12:55:00,15.64,15.64,15.63,15.64,44000.0,13.0157,13.0157,13.0074,13.0157,44000.0
2010-12-01 13:00:00,15.63,15.65,15.63,15.65,31900.0,13.0074,13.024,13.0074,13.024,31900.0
2010-12-01 13:05:00,15.65,15.65,15.62,15.62,60400.0,13.024,13.024,12.9991,12.9991,60400.0
2010-12-01 13:10:00,15.63,15.66,15.63,15.66,64100.0,13.0074,13.0324,13.0074,13.0324,64100.0
2010-12-01 13:15:00,15.65,15.68,15.62,15.62,158300.0,13.024,13.049,12.9991,12.9991,158300.0
2010-12-01 13:20:00,15.62,15.64,15.61,15.64,61800.0,12.9991,13.0157,12.9908,13.0157,61800.0
2010-12-01 13:25:00,15.64,15.64,15.6,15.62,77800.0,13.0157,13.0157,12.9824,12.9991,77800.0
2010-12-01 13:30:00,15.62,15.63,15.61,15.63,91400.0,12.9991,13.0074,12.9908,13.0074,91400.0
2010-12-01 13:35:00,15.63,15.65,15.61,15.64,325700.0,13.0074,13.024,12.9908,13.0157,325700.0
2010-12-01 13:40:00,15.64,15.65,15.6,15.63,181700.0,13.0157,13.024,12.9824,13.0074,181700.0
2010-12-01 13:45:00,15.63,15.64,15.62,15.63,35500.0,13.0074,13.0157,12.9991,13.0074,35500.0
2010-12-01 13:50:00,15.63,15.64,15.6,15.64,230200.0,13.0074,13.0157,12.9824,13.0157,230200.0
2010-12-01 13:55:00,15.64,15.65,15.62,15.64,94000.0,13.0157,13.024,12.9991,13.0157,94000.0
2010-12-01 14:00:00,15.64,15.65,15.61,15.62,42300.0,13.0157,13.024,12.9908,12.9991,42300.0
2010-12-01 14:05:00,15.62,15.63,15.6,15.6,43900.0,12.9991,13.0074,12.9824,12.9824,43900.0
2010-12-01 14:10:00,15.6,15.63,15.6,15.6,78400.0,12.9824,13.0074,12.9824,12.9824,78400.0
2010-12-01 14:15:00,15.6,15.61,15.6,15.6,40600.0,12.9824,12.9908,12.9824,12.9824,40600.0
2010-12-01 14:20:00,15.6,15.61,15.59,15.6,117600.0,12.9824,12.9908,12.9741,12.9824,117600.0
2010-12-01 14:25:00,15.6,15.61,15.58,15.6,129000.0,12.9824,12.9908,12.9658,12.9824,129000.0
2010-12-01 14:30:00,15.6,15.63,15.6,15.62,132800.0,12.9824,13.0074,12.9824,12.9991,132800.0
2010-12-01 14:35:00,15.61,15.63,15.6,15.6,49700.0,12.9908,13.0074,12.9824,12.9824,49700.0
2010-12-01 14:40:00,15.6,15.63,15.6,15.61,89400.0,12.9824,13.0074,12.9824,12.9908,89400.0
2010-12-01 14:45:00,15.61,15.61,15.6,15.6,217500.0,12.9908,12.9908,12.9824,12.9824,217500.0
2010-12-01 14:50:00,15.6,15.61,15.6,15.6,26800.0,12.9824,12.9908,12.9824,12.9824,26800.0
2010-12-01 14:55:00,15.6,15.63,15.6,15.61,137500.0,12.9824,13.0074,12.9824,12.9908,137500.0
2010-12-01 15:00:00,15.61,15.63,15.6,15.62,183500.0,12.9908,13.0074,12.9824,12.9991,183500.0
2010-12-01 15:05:00,15.62,15.65,15.62,15.63,162500.0,12.9991,13.024,12.9991,13.0074,162500.0
2010-12-01 15:10:00,15.63,15.64,15.62,15.64,188300.0,13.0074,13.0157,12.9991,13.0157,188300.0
2010-12-01 15:15:00,15.63,15.64,15.63,15.63,32800.0,13.0074,13.0157,13.0074,13.0074,32800.0
2010-12-01 15:20:00,15.64,15.67,15.63,15.65,120700.0,13.0157,13.0407,13.0074,13.024,120700.0
2010-12-01 15:25:00,15.65,15.66,15.64,15.65,77300.0,13.024,13.0324,13.0157,13.024,77300.0
2010-12-01 15:30:00,15.65,15.66,15.64,15.65,105100.0,13.024,13.0324,13.0157,13.024,105100.0
2010-12-01 15:35:00,15.65,15.65,15.64,15.65,134600.0,13.024,13.024,13.0157,13.024,134600.0
2010-12-01 15:40:00,15.64,15.65,15.64,15.65,78700.0,13.0157,13.024,13.0157,13.024,78700.0
2010-12-01 15:45:00,15.65,15.67,15.65,15.66,213500.0,13.024,13.0407,13.024,13.0324,213500.0
2010-12-01 15:50:00,15.65,15.66,15.64,15.65,268300.0,13.024,13.0324,13.0157,13.024,268300.0
2010-12-01 15:55:00,15.64,15.69,15.64,15.69,717200.0,13.0157,13.0573,13.0157,13.0573,717200.0
2010-12-02 09:30:00,15.68,15.76,15.66,15.75,107800.0,13.049,13.1156,13.0324,13.1073,107800.0
2010-12-02 09:35:00,15.75,15.78,15.73,15.74,167000.0,13.1073,13.1322,13.0906,13.0989,167000.0
2010-12-02 09:40:00,15.74,15.78,15.73,15.78,242200.0,13.0989,13.1322,13.0906,13.1322,242200.0
2010-12-02 09:45:00,15.79,15.84,15.79,15.81,193600.0,13.1406,13.1822,13.1406,13.1572,193600.0
2010-12-02 09:50:00,15.8,15.83,15.8,15.83,222000.0,13.1489,13.1738,13.1489,13.1738,222000.0
2010-12-02 09:55:00,15.83,15.95,15.82,15.93,299700.0,13.1738,13.2737,13.1655,13.2571,299700.0
2010-12-02 10:00:00,15.93,15.96,15.91,15.92,174600.0,13.2571,13.282,13.2404,13.2487,174600.0
2010-12-02 10:05:00,15.92,15.95,15.89,15.89,211500.0,13.2487,13.2737,13.2238,13.2238,211500.0
2010-12-02 10:10:00,15.89,15.96,15.89,15.96,137500.0,13.2238,13.282,13.2238,13.282,137500.0
2010-12-02 10:15:00,15.96,16.0,15.95,15.99,265700.0,13.282,13.3153,13.2737,13.307,265700.0
2010-12-02 10:20:00,15.99,16.0,15.96,15.98,398700.0,13.307,13.3153,13.282,13.2987,398700.0
2010-12-02 10:25:00,15.98,16.0,15.98,15.99,124200.0,13.2987,13.3153,13.2987,13.307,124200.0
2010-12-02 10:30:00,15.99,16.0,15.97,15.99,222800.0,13.307,13.3153,13.2903,13.307,222800.0
2010-12-02 10:35:00,15.99,16.01,15.97,16.01,136200.0,13.307,13.3236,13.2903,13.3236,136200.0
2010-12-02 10:40:00,16.01,16.03,15.99,16.01,281200.0,13.3236,13.3403,13.307,13.3236,281200.0
2010-12-02 10:45:00,16.02,16.02,15.99,16.0,95800.0,13.332,13.332,13.307,13.3153,95800.0
2010-12-02 10:50:00,16.0,16.01,15.99,16.0,70100.0,13.3153,13.3236,13.307,13.3153,70100.0
2010-12-02 10:55:00,16.0,16.0,15.96,15.97,111100.0,13.3153,13.3153,13.282,13.2903,111100.0
2010-12-02 11:00:00,15.98,15.98,15.93,15.94,160500.0,13.2987,13.2987,13.2571,13.2654,160500.0
2010-12-02 11:05:00,15.93,15.94,15.93,15.93,41700.0,13.2571,13.2654,13.2571,13.2571,41700.0
2010-12-02 11:10:00,15.94,15.97,15.93,15.97,119300.0,13.2654,13.2903,13.2571,13.2903,119300.0
2010-12-02 11:15:00,15.97,15.99,15.96,15.99,82800.0,13.2903,13.307,13.282,13.307,82800.0
2010-12-02 11:20:00,15.99,15.99,15.96,15.97,192100.0,13.307,13.307,13.282,13.2903,192100.0
2010-12-02 11:25:00,15.97,15.98,15.96,15.97,89400.0,13.2903,13.2987,13.282,13.2903,89400.0
2010-12-02 11:30:00,15.96,15.97,15.94,15.94,112800.0,13.282,13.2903,13.2654,13.2654,112800.0
2010-12-02 11:35:00,15.94,15.95,15.93,15.95,88400.0,13.2654,13.2737,13.2571,13.2737,88400.0
2010-12-02 11:40:00,15.96,16.0,15.95,16.0,128900.0,13.282,13.3153,13.2737,13.3153,128900.0
2010-12-02 11:45:00,16.0,16.01,15.99,16.0,86600.0,13.3153,13.3236,13.307,13.3153,86600.0
2010-12-02 11:50:00,16.0,16.01,15.99,15.99,95700.0,13.3153,13.3236,13.307,13.307,95700.0
2010-12-02 11:55:00,15.99,16.0,15.98,15.99,65200.0,13.307,13.3153,13.2987,13.307,65200.0
2010-12-02 12:00:00,15.99,16.0,15.98,15.98,69200.0,13.307,13.3153,13.2987,13.2987,69200.0
2010-12-02 12:05:00,15.99,15.99,15.98,15.99,29900.0,13.307,13.307,13.2987,13.307,29900.0
2010-12-02 12:10:00,15.98,16.01,15.98,16.0,197500.0,13.2987,13.3236,13.2987,13.3153,197500.0
2010-12-02 12:15:00,16.0,16.01,15.98,16.0,110800.0,13.3153,13.3236,13.2987,13.3153,110800.0
2010-12-02 12:20:00,16.0,16.01,15.98,15.98,89500.0,13.3153,13.3236,13.2987,13.2987,89500.0
2010-12-02 12:25:00,15.98,15.99,15.96,15.97,76100.0,13.2987,13.307,13.282,13.2903,76100.0
2010-12-02 12:30:00,15.97,15.98,15.96,15.98,54100.0,13.2903,13.2987,13.282,13.2987,54100.0
2010-12-02 12:35:00,15.98,16.0,15.98,15.99,34000.0,13.2987,13.3153,13.2987,13.307,34000.0
2010-12-02 12:40:00,15.99,16.01,15.98,15.99,101000.0,13.307,13.3236,13.2987,13.307,101000.0
2010-12-02 12:45:00,15.99,15.99,15.97,15.99,83800.0,13.307,13.307,13.2903,13.307,83800.0
2010-12-02 12:50:00,15.98,16.0,15.98,15.99,34800.0,13.2987,13.3153,13.2987,13.307,34800.0
2010-12-02 12:55:00,15.99,16.0,15.97,15.98,101700.0,13.307,13.3153,13.2903,13.2987,101700.0
2010-12-02 13:00:00,15.98,15.99,15.96,15.97,185600.0,13.2987,13.307,13.282,13.2903,185600.0
2010-12-02 13:05:00,15.96,15.98,15.96,15.98,37800.0,13.282,13.2987,13.282,13.2987,37800.0
2010-12-02 13:10:00,15.97,15.98,15.96,15.97,53500.0,13.2903,13.2987,13.282,13.2903,53500.0
2010-12-02 13:15:00,15.97,15.97,15.96,15.97,12200.0,13.2903,13.2903,13.282,13.2903,12200.0
2010-12-02 13:20:00,15.97,15.98,15.97,15.97,118100.0,13.2903,13.2987,13.2903,13.2903,118100.0
2010-12-02 13:25:00,15.97,15.98,15.96,15.98,29100.0,13.2903,13.2987,13.282,13.2987,29100.0
2010-12-02 13:30:00,15.98,15.98,15.97,15.98,40200.0,13.2987,13.2987,13.2903,13.2987,40200.0
2010-12-02 13:35:00,15.98,16.02,15.98,16.02,95600.0,13.2987,13.332,13.2987,13.332,95600.0
2010-12-02 13:40:00,16.02,16.04,16.01,16.04,274000.0,13.332,13.3486,13.3236,13.3486,274000.0
2010-12-02 13:45:00,16.03,16.07,16.03,16.07,205400.0,13.3403,13.3736,13.3403,13.3736,205400.0
2010-12-02 13:50:00,16.08,16.08,16.03,16.05,564900.0,13.3819,13.3819,13.3403,13.3569,564900.0
2010-12-02 13:55:00,16.05,16.05,16.03,16.03,87900.0,13.3569,13.3569,13.3403,13.3403,87900.0
2010-12-02 14:00:00,16.03,16.04,16.03,16.03,53900.0,13.3403,13.3486,13.3403,13.3403,53900.0
2010-12-02 14:05:00,16.04,16.06,16.03,16.05,166700.0,13.3486,13.3652,13.3403,13.3569,166700.0
2010-12-02 14:10:00,16.04,16.06,16.04,16.06,53000.0,13.3486,13.3652,13.3486,13.3652,53000.0
2010-12-02 14:15:00,16.06,16.07,16.05,16.07,96500.0,13.3652,13.3736,13.3569,13.3736,96500.0
2010-12-02 14:20:00,16.07,16.11,16.07,16.1,263600.0,13.3736,13.4069,13.3736,13.3985,263600.0
2010-12-02 14:25:00,16.11,16.12,16.09,16.09,165900.0,13.4069,13.4152,13.3902,13.3902,165900.0
2010-12-02 14:30:00,16.09,16.1,16.08,16.09,90300.0,13.3902,13.3985,13.3819,13.3902,90300.0
2010-12-02 14:35:00,16.08,16.08,16.05,16.06,146400.0,13.3819,13.3819,13.3569,13.3652,146400.0
2010-12-02 14:40:00,16.05,16.07,16.05,16.06,137300.0,13.3569,13.3736,13.3569,13.3652,137300.0
2010-12-02 14:45:00,16.06,16.08,16.05,16.07,53300.0,13.3652,13.3819,13.3569,13.3736,53300.0
2010-12-02 14:50:00,16.08,16.08,16.05,16.06,132600.0,13.3819,13.3819,13.3569,13.3652,132600.0
2010-12-02 14:55:00,16.06,16.06,16.03,16.03,84300.0,13.3652,13.3652,13.3403,13.3403,84300.0
2010-12-02 15:00:00,16.04,16.06,16.04,16.06,83800.0,13.3486,13.3652,13.3486,13.3652,83800.0
2010-12-02 15:05:00,16.05,16.06,16.05,16.06,79700.0,13.3569,13.3652,13.3569,13.3652,79700.0
2010-12-02 15:10:00,16.06,16.1,16.05,16.08,163600.0,13.3652,13.3985,13.3569,13.3819,163600.0
2010-12-02 15:15:00,16.08,16.09,16.07,16.07,118100.0,13.3819,13.3902,13.3736,13.3736,118100.0
2010-12-02 15:20:00,16.07,16.1,16.07,16.1,92600.0,13.3736,13.3985,13.3736,13.3985,92600.0
2010-12-02 15:25:00,16.09,16.11,16.08,16.09,301500.0,13.3902,13.4069,13.3819,13.3902,301500.0
2010-12-02 15:30:00,16.1,16.11,16.09,16.1,132400.0,13.3985,13.4069,13.3902,13.3985,132400.0
2010-12-02 15:35:00,16.1,16.12,16.08,16.11,220300.0,13.3985,13.4152,13.3819,13.4069,220300.0
2010-12-02 15:40:00,16.1,16.12,16.1,16.11,213000.0,13.3985,13.4152,13.3985,13.4069,213000.0
2010-12-02 15:45:00,16.11,16.15,16.11,16.15,348800.0,13.4069,13.4401,13.4069,13.4401,348800.0
2010-12-02 15:50:00,16.15,16.16,16.14,16.15,650400.0,13.4401,13.4485,13.4318,13.4401,650400.0
2010-12-02 15:55:00,16.15,16.19,16.15,16.16,782100.0,13.4401,13.4734,13.4401,13.4485,782100.0
2010-12-03 09:30:00,16.15,16.15,15.99,16.07,291100.0,13.4401,13.4401,13.307,13.3736,291100.0
2010-12-03 09:35:00,16.07,16.07,15.97,16.04,206300.0,13.3736,13.3736,13.2903,13.3486,206300.0
2010-12-03 09:40:00,16.03,16.08,16.02,16.05,178500.0,13.3403,13.3819,13.332,13.3569,178500.0
2010-12-03 09:45:00,16.05,16.1,15.99,16.0,124300.0,13.3569,13.3985,13.307,13.3153,124300.0
2010-12-03 09:50:00,16.01,16.01,15.98,15.98,78800.0,13.3236,13.3236,13.2987,13.2987,78800.0
2010-12-03 09:55:00,15.98,16.0,15.96,15.99,235600.0,13.2987,13.3153,13.282,13.307,235600.0
2010-12-03 10:00:00,15.98,16.04,15.98,16.0,273500.0,13.2987,13.3486,13.2987,13.3153,273500.0
2010-12-03 10:05:00,16.0,16.02,16.0,16.01,116400.0,13.3153,13.332,13.3153,13.3236,116400.0
2010-12-03 10:10:00,16.01,16.02,15.98,15.98,128700.0,13.3236,13.332,13.2987,13.2987,128700.0
2010-12-03 10:15:00,15.99,15.99,15.96,15.97,86100.0,13.307,13.307,13.282,13.2903,86100.0
2010-12-03 10:20:00,15.98,15.98,15.93,15.93,160800.0,13.2987,13.2987,13.2571,13.2571,160800.0
2010-12-03 10:25:00,15.93,15.94,15.87,15.92,411400.0,13.2571,13.2654,13.2071,13.2487,411400.0
2010-12-03 10:30:00,15.92,15.93,15.9,15.93,240200.0,13.2487,13.2571,13.2321,13.2571,240200.0
2010-12-03 10:35:00,15.93,15.95,15.91,15.92,106900.0,13.2571,13.2737,13.2404,13.2487,106900.0
2010-12-03 10:40:00,15.93,15.96,15.93,15.94,138100.0,13.2571,13.282,13.2571,13.2654,138100.0
2010-12-03 10:45:00,15.94,15.96,15.94,15.95,50900.0,13.2654,13.282,13.2654,13.2737,50900.0
2010-12-03 10:50:00,15.95,15.99,15.94,15.98,75200.0,13.2737,13.307,13.2654,13.2987,75200.0
2010-12-03 10:55:00,15.98,16.0,15.97,16.0,66300.0,13.2987,13.3153,13.2903,13.3153,66300.0
2010-12-03 11:00:00,15.99,16.02,15.98,15.98,67600.0,13.307,13.332,13.2987,13.2987,67600.0
2010-12-03 11:05:00,15.98,16.0,15.98,16.0,58100.0,13.2987,13.3153,13.2987,13.3153,58100.0
2010-12-03 11:10:00,16.0,16.0,15.96,15.96,43300.0,13.3153,13.3153,13.282,13.282,43300.0
2010-12-03 11:15:00,15.96,15.99,15.96,15.98,76200.0,13.282,13.307,13.282,13.2987,76200.0
2010-12-03 11:20:00,15.98,16.0,15.98,16.0,22700.0,13.2987,13.3153,13.2987,13.3153,22700.0
2010-12-03 11:25:00,15.99,16.0,15.97,15.97,58300.0,13.307,13.3153,13.2903,13.2903,58300.0
2010-12-03 11:30:00,15.97,15.98,15.95,15.96,54600.0,13.2903,13.2987,13.2737,13.282,54600.0
2010-12-03 11:35:00,15.97,15.97,15.95,15.96,29700.0,13.2903,13.2903,13.2737,13.282,29700.0
2010-12-03 11:40:00,15.96,15.98,15.96,15.98,40100.0,13.282,13.2987,13.282,13.2987,40100.0
2010-12-03 11:45:00,15.97,15.98,15.97,15.98,11700.0,13.2903,13.2987,13.2903,13.2987,11700.0
2010-12-03 11:50:00,15.98,15.98,15.94,15.94,34200.0,13.2987,13.2987,13.2654,13.2654,34200.0
2010-12-03 11:55:00,15.95,15.95,15.94,15.95,16500.0,13.2737,13.2737,13.2654,13.2737,16500.0
2010-12-03 12:00:00,15.94,15.95,15.94,15.94,6500.0,13.2654,13.2737,13.2654,13.2654,6500.0
2010-12-03 12:05:00,15.95,15.95,15.94,15.94,7200.0,13.2737,13.2737,13.2654,13.2654,7200.0
2010-12-03 12:10:00,15.95,15.95,15.94,15.95,16900.0,13.2737,13.2737,13.2654,13.2737,16900.0
2010-12-03 12:15:00,15.95,15.95,15.94,15.95,12900.0,13.2737,13.2737,13.2654,13.2737,12900.0
2010-12-03 12:20:00,15.95,15.96,15.94,15.94,231700.0,13.2737,13.282,13.2654,13.2654,231700.0
2010-12-03 12:25:00,15.95,15.95,15.93,15.94,133900.0,13.2737,13.2737,13.2571,13.2654,133900.0
2010-12-03 12:30:00,15.94,16.0,15.93,15.97,232300.0,13.2654,13.3153,13.2571,13.2903,232300.0
2010-12-03 12:35:00,15.98,16.01,15.97,16.01,133000.0,13.2987,13.3236,13.2903,13.3236,133000.0
2010-12-03 12:40:00,16.01,16.02,15.98,15.98,76100.0,13.3236,13.332,13.2987,13.2987,76100.0
2010-12-03 12:45:00,15.99,16.01,15.97,16.0,111400.0,13.307,13.3236,13.2903,13.3153,111400.0
2010-12-03 12:50:00,16.0,16.01,15.98,15.99,60700.0,13.3153,13.3236,13.2987,13.307,60700.0
2010-12-03 12:55:00,16.0,16.02,15.99,16.01,151500.0,13.3153,13.332,13.307,13.3236,151500.0
2010-12-03 13:00:00,16.02,16.03,16.01,16.03,26300.0,13.332,13.3403,13.3236,13.3403,26300.0
2010-12-03 13:05:00,16.03,16.03,16.02,16.02,12200.0,13.3403,13.3403,13.332,13.332,12200.0
2010-12-03 13:10:00,16.02,16.04,16.02,16.04,57800.0,13.332,13.3486,13.332,13.3486,57800.0
2010-12-03 13:15:00,16.03,16.04,16.03,16.03,22200.0,13.3403,13.3486,13.3403,13.3403,22200.0
2010-12-03 13:20:00,16.03,16.04,16.03,16.03,22900.0,13.3403,13.3486,13.3403,13.3403,22900.0
2010-12-03 13:25:00,16.03,16.04,16.03,16.04,10600.0,13.3403,13.3486,13.3403,13.3486,10600.0
2010-12-03 13:30:00,16.04,16.04,16.03,16.04,32200.0,13.3486,13.3486,13.3403,13.3486,32200.0
2010-12-03 13:35:00,16.03,16.04,16.02,16.02,134600.0,13.3403,13.3486,13.332,13.332,134600.0
2010-12-03 13:40:00,16.03,16.04,16.02,16.03,41500.0,13.3403,13.3486,13.332,13.3403,41500.0
2010-12-03 13:45:00,16.04,16.07,16.03,16.07,73100.0,13.3486,13.3736,13.3403,13.3736,73100.0
2010-12-03 13:50:00,16.06,16.07,16.06,16.07,154400.0,13.3652,13.3736,13.3652,13.3736,154400.0
2010-12-03 13:55:00,16.06,16.07,16.06,16.07,19100.0,13.3652,13.3736,13.3652,13.3736,19100.0
2010-12-03 14:00:00,16.07,16.09,16.07,16.07,231700.0,13.3736,13.3902,13.3736,13.3736,231700.0
2010-12-03 14:05:00,16.07,16.1,16.06,16.1,127500.0,13.3736,13.3985,13.3652,13.3985,127500.0
2010-12-03 14:10:00,16.09,16.13,16.08,16.09,323900.0,13.3902,13.4235,13.3819,13.3902,323900.0
2010-12-03 14:15:00,16.08,16.09,16.07,16.07,17900.0,13.3819,13.3902,13.3736,13.3736,17900.0
2010-12-03 14:20:00,16.08,16.13,16.07,16.13,126300.0,13.3819,13.4235,13.3736,13.4235,126300.0
2010-12-03 14:25:00,16.12,16.13,16.11,16.12,35600.0,13.4152,13.4235,13.4069,13.4152,35600.0
2010-12-03 14:30:00,16.11,16.12,16.11,16.11,8700.0,13.4069,13.4152,13.4069,13.4069,8700.0
2010-12-03 14:35:00,16.11,16.12,16.1,16.11,74000.0,13.4069,13.4152,13.3985,13.4069,74000.0
2010-12-03 14:40:00,16.11,16.11,16.1,16.11,43100.0,13.4069,13.4069,13.3985,13.4069,43100.0
2010-12-03 14:45:00,16.11,16.11,16.1,16.11,12400.0,13.4069,13.4069,13.3985,13.4069,12400.0
2010-12-03 14:50:00,16.1,16.11,16.08,16.09,143400.0,13.3985,13.4069,13.3819,13.3902,143400.0
2010-12-03 14:55:00,16.08,16.08,16.06,16.07,51500.0,13.3819,13.3819,13.3652,13.3736,51500.0
2010-12-03 15:00:00,16.07,16.08,16.05,16.05,83000.0,13.3736,13.3819,13.3569,13.3569,83000.0
2010-12-03 15:05:00,16.05,16.06,16.04,16.04,33300.0,13.3569,13.3652,13.3486,13.3486,33300.0
2010-12-03 15:10:00,16.04,16.05,16.04,16.04,21500.0,13.3486,13.3569,13.3486,13.3486,21500.0
2010-12-03 15:15:00,16.04,16.06,16.04,16.06,60300.0,13.3486,13.3652,13.3486,13.3652,60300.0
2010-12-03 15:20:00,16.05,16.06,16.05,16.05,40100.0,13.3569,13.3652,13.3569,13.3569,40100.0
2010-12-03 15:25:00,16.06,16.06,16.05,16.06,47600.0,13.3652,13.3652,13.3569,13.3652,47600.0
2010-12-03 15:30:00,16.05,16.07,16.05,16.07,62400.0,13.3569,13.3736,13.3569,13.3736,62400.0
2010-12-03 15:35:00,16.07,16.1,16.06,16.1,101800.0,13.3736,13.3985,13.3652,13.3985,101800.0
2010-12-03 15:40:00,16.09,16.13,16.09,16.11,266100.0,13.3902,13.4235,13.3902,13.4069,266100.0
2010-12-03 15:45:00,16.11,16.15,16.11,16.15,173000.0,13.4069,13.4401,13.4069,13.4401,173000.0
2010-12-03 15:50:00,16.15,16.15,16.14,16.15,82800.0,13.4401,13.4401,13.4318,13.4401,82800.0
2010-12-03 15:55:00,16.15,16.15,16.13,16.14,337800.0,13.4401,13.4401,13.4235,13.4318,337800.0
2010-12-06 09:30:00,16.06,16.11,15.98,16.08,144400.0,13.3652,13.4069,13.2987,13.3819,144400.0
2010-12-06 09:35:00,16.08,16.16,16.06,16.16,195700.0,13.3819,13.4485,13.3652,13.4485,195700.0
2010-12-06 09:40:00,16.15,16.2,16.12,16.2,148000.0,13.4401,13.4818,13.4152,13.4818,148000.0
2010-12-06 09:45:00,16.2,16.21,16.15,16.17,152500.0,13.4818,13.4901,13.4401,13.4568,152500.0
2010-12-06 09:50:00,16.17,16.24,16.15,16.2,246800.0,13.4568,13.515,13.4401,13.4818,246800.0
2010-12-06 09:55:00,16.21,16.26,16.2,16.25,262500.0,13.4901,13.5317,13.4818,13.5234,262500.0
2010-12-06 10:00:00,16.25,16.28,16.21,16.23,250200.0,13.5234,13.5483,13.4901,13.5067,250200.0
2010-12-06 10:05:00,16.24,16.24,16.21,16.22,69800.0,13.515,13.515,13.4901,13.4984,69800.0
2010-12-06 10:10:00,16.22,16.25,16.21,16.25,206000.0,13.4984,13.5234,13.4901,13.5234,206000.0
2010-12-06 10:15:00,16.25,16.26,16.24,16.26,105700.0,13.5234,13.5317,13.515,13.5317,105700.0
2010-12-06 10:20:00,16.25,16.26,16.23,16.25,79600.0,13.5234,13.5317,13.5067,13.5234,79600.0
2010-12-06 10:25:00,16.25,16.26,16.24,16.25,116800.0,13.5234,13.5317,13.515,13.5234,116800.0
2010-12-06 10:30:00,16.25,16.25,16.2,16.2,64300.0,13.5234,13.5234,13.4818,13.4818,64300.0
2010-12-06 10:35:00,16.2,16.22,16.19,16.2,110100.0,13.4818,13.4984,13.4734,13.4818,110100.0
2010-12-06 10:40:00,16.2,16.22,16.17,16.2,125900.0,13.4818,13.4984,13.4568,13.4818,125900.0
2010-12-06 10:45:00,16.2,16.22,16.18,16.22,132800.0,13.4818,13.4984,13.4651,13.4984,132800.0
2010-12-06 10:50:00,16.22,16.22,16.19,16.19,57300.0,13.4984,13.4984,13.4734,13.4734,57300.0
2010-12-06 10:55:00,16.2,16.22,16.18,16.22,143600.0,13.4818,13.4984,13.4651,13.4984,143600.0
2010-12-06 11:00:00,16.22,16.22,16.19,16.2,101200.0,13.4984,13.4984,13.4734,13.4818,101200.0
2010-12-06 11:05:00,16.2,16.22,16.19,16.21,160200.0,13.4818,13.4984,13.4734,13.4901,160200.0
2010-12-06 11:10:00,16.21,16.21,16.19,16.19,25900.0,13.4901,13.4901,13.4734,13.4734,25900.0
2010-12-06 11:15:00,16.2,16.2,16.18,16.19,51900.0,13.4818,13.4818,13.4651,13.4734,51900.0
2010-12-06 11:20:00,16.18,16.19,16.18,16.18,40500.0,13.4651,13.4734,13.4651,13.4651,40500.0
2010-12-06 11:25:00,16.18,16.18,16.15,16.16,78200.0,13.4651,13.4651,13.4401,13.4485,78200.0
2010-12-06 11:30:00,16.16,16.17,16.15,16.16,14300.0,13.4485,13.4568,13.4401,13.4485,14300.0
2010-12-06 11:35:00,16.16,16.17,16.1,16.12,434400.0,13.4485,13.4568,13.3985,13.4152,434400.0
2010-12-06 11:40:00,16.13,16.15,16.12,16.14,50000.0,13.4235,13.4401,13.4152,13.4318,50000.0
2010-12-06 11:45:00,16.14,16.16,16.11,16.11,65800.0,13.4318,13.4485,13.4069,13.4069,65800.0
2010-12-06 11:50:00,16.12,16.13,16.1,16.1,43200.0,13.4152,13.4235,13.3985,13.3985,43200.0
2010-12-06 11:55:00,16.1,16.13,16.1,16.12,36600.0,13.3985,13.4235,13.3985,13.4152,36600.0
2010-12-06 12:00:00,16.12,16.13,16.12,16.12,12200.0,13.4152,13.4235,13.4152,13.4152,12200.0
2010-12-06 12:05:00,16.13,16.13,16.12,16.12,28300.0,13.4235,13.4235,13.4152,13.4152,28300.0
2010-12-06 12:10:00,16.13,16.13,16.1,16.12,109700.0,13.4235,13.4235,13.3985,13.4152,109700.0
2010-12-06 12:15:00,16.12,16.13,16.11,16.11,24300.0,13.4152,13.4235,13.4069,13.4069,24300.0
2010-12-06 12:20:00,16.11,16.13,16.1,16.11,35700.0,13.4069,13.4235,13.3985,13.4069,35700.0
2010-12-06 12:25:00,16.1,16.1,16.09,16.09,13100.0,13.3985,13.3985,13.3902,13.3902,13100.0
2010-12-06 12:30:00,16.09,16.12,16.09,16.11,24500.0,13.3902,13.4152,13.3902,13.4069,24500.0
2010-12-06 12:35:00,16.11,16.12,16.11,16.11,16500.0,13.4069,13.4152,13.4069,13.4069,16500.0
2010-12-06 12:40:00,16.11,16.12,16.11,16.11,15800.0,13.4069,13.4152,13.4069,13.4069,15800.0
2010-12-06 12:45:00,16.12,16.12,16.1,16.1,31300.0,13.4152,13.4152,13.3985,13.3985,31300.0
2010-12-06 12:50:00,16.1,16.11,16.09,16.09,41400.0,13.3985,13.4069,13.3902,13.3902,41400.0
2010-12-06 12:55:00,16.09,16.1,16.09,16.1,6800.0,13.3902,13.3985,13.3902,13.3985,6800.0
2010-12-06 13:00:00,16.09,16.1,16.09,16.09,7900.0,13.3902,13.3985,13.3902,13.3902,7900.0
2010-12-06 13:05:00,16.09,16.1,16.08,16.09,49000.0,13.3902,13.3985,13.3819,13.3902,49000.0
2010-12-06 13:10:00,16.08,16.09,16.08,16.09,12600.0,13.3819,13.3902,13.3819,13.3902,12600.0
2010-12-06 13:15:00,16.08,16.09,16.08,16.08,20900.0,13.3819,13.3902,13.3819,13.3819,20900.0
2010-12-06 13:20:00,16.08,16.09,16.08,16.08,14300.0,13.3819,13.3902,13.3819,13.3819,14300.0
2010-12-06 13:25:00,16.08,16.1,16.08,16.1,56000.0,13.3819,13.3985,13.3819,13.3985,56000.0
2010-12-06 13:30:00,16.1,16.12,16.1,16.1,70700.0,13.3985,13.4152,13.3985,13.3985,70700.0
2010-12-06 13:35:00,16.1,16.11,16.1,16.1,23900.0,13.3985,13.4069,13.3985,13.3985,23900.0
2010-12-06 13:40:00,16.1,16.14,16.1,16.14,83800.0,13.3985,13.4318,13.3985,13.4318,83800.0
2010-12-06 13:45:00,16.14,16.14,16.13,16.14,12700.0,13.4318,13.4318,13.4235,13.4318,12700.0
2010-12-06 13:50:00,16.13,16.14,16.13,16.13,26900.0,13.4235,13.4318,13.4235,13.4235,26900.0
2010-12-06 13:55:00,16.13,16.16,16.11,16.15,232200.0,13.4235,13.4485,13.4069,13.4401,232200.0
2010-12-06 14:00:00,16.15,16.17,16.14,16.16,53700.0,13.4401,13.4568,13.4318,13.4485,53700.0
2010-12-06 14:05:00,16.17,16.17,16.15,16.17,32000.0,13.4568,13.4568,13.4401,13.4568,32000.0
2010-12-06 14:10:00,16.17,16.17,16.15,16.15,27700.0,13.4568,13.4568,13.4401,13.4401,27700.0
2010-12-06 14:15:00,16.15,16.18,16.15,16.17,40400.0,13.4401,13.4651,13.4401,13.4568,40400.0
2010-12-06 14:20:00,16.17,16.23,16.17,16.23,352900.0,13.4568,13.5067,13.4568,13.5067,352900.0
2010-12-06 14:25:00,16.22,16.23,16.2,16.2,53300.0,13.4984,13.5067,13.4818,13.4818,53300.0
2010-12-06 14:30:00,16.2,16.23,16.19,16.23,62600.0,13.4818,13.5067,13.4734,13.5067,62600.0
2010-12-06 14:35:00,16.23,16.25,16.23,16.23,88300.0,13.5067,13.5234,13.5067,13.5067,88300.0
2010-12-06 14:40:00,16.23,16.24,16.23,16.23,22800.0,13.5067,13.515,13.5067,13.5067,22800.0
2010-12-06 14:45:00,16.23,16.25,16.22,16.23,44700.0,13.5067,13.5234,13.4984,13.5067,44700.0
2010-12-06 14:50:00,16.23,16.24,16.23,16.24,10700.0,13.5067,13.515,13.5067,13.515,10700.0
2010-12-06 14:55:00,16.24,16.24,16.23,16.23,18000.0,13.515,13.515,13.5067,13.5067,18000.0
2010-12-06 15:00:00,16.23,16.24,16.23,16.24,38700.0,13.5067,13.515,13.5067,13.515,38700.0
2010-12-06 15:05:00,16.24,16.24,16.23,16.24,37700.0,13.515,13.515,13.5067,13.515,37700.0
2010-12-06 15:10:00,16.24,16.25,16.22,16.23,60500.0,13.515,13.5234,13.4984,13.5067,60500.0
2010-12-06 15:15:00,16.23,16.23,16.21,16.21,34200.0,13.5067,13.5067,13.4901,13.4901,34200.0
2010-12-06 15:20:00,16.21,16.22,16.21,16.22,20600.0,13.4901,13.4984,13.4901,13.4984,20600.0
2010-12-06 15:25:00,16.22,16.23,16.2,16.22,232300.0,13.4984,13.5067,13.4818,13.4984,232300.0
2010-12-06 15:30:00,16.22,16.23,16.2,16.2,91200.0,13.4984,13.5067,13.4818,13.4818,91200.0
2010-12-06 15:35:00,16.21,16.22,16.2,16.22,47600.0,13.4901,13.4984,13.4818,13.4984,47600.0
2010-12-06 15:40:00,16.22,16.22,16.21,16.22,49900.0,13.4984,13.4984,13.4901,13.4984,49900.0
2010-12-06 15:45:00,16.22,16.22,16.19,16.19,85500.0,13.4984,13.4984,13.4734,13.4734,85500.0
2010-12-06 15:50:00,16.19,16.21,16.19,16.2,161100.0,13.4734,13.4901,13.4734,13.4818,161100.0
2010-12-06 15:55:00,16.2,16.21,16.2,16.2,289500.0,13.4818,13.4901,13.4818,13.4818,289500.0
2010-12-07 09:30:00,16.34,16.5,16.26,16.43,465700.0,13.5983,13.7314,13.5317,13.6732,465700.0
2010-12-07 09:35:00,16.43,16.43,16.31,16.33,273700.0,13.6732,13.6732,13.5733,13.5899,273700.0
2010-12-07 09:40:00,16.33,16.36,16.31,16.33,269000.0,13.5899,13.6149,13.5733,13.5899,269000.0
2010-12-07 09:45:00,16.33,16.35,16.31,16.32,433300.0,13.5899,13.6066,13.5733,13.5816,433300.0
2010-12-07 09:50:00,16.31,16.35,16.31,16.33,171500.0,13.5733,13.6066,13.5733,13.5899,171500.0
2010-12-07 09:55:00,16.33,16.35,16.31,16.33,344600.0,13.5899,13.6066,13.5733,13.5899,344600.0
2010-12-07 10:00:00,16.32,16.33,16.3,16.32,167500.0,13.5816,13.5899,13.565,13.5816,167500.0
2010-12-07 10:05:00,16.32,16.33,16.21,16.21,229400.0,13.5816,13.5899,13.4901,13.4901,229400.0
2010-12-07 10:10:00,16.21,16.28,16.19,16.28,178800.0,13.4901,13.5483,13.4734,13.5483,178800.0
2010-12-07 10:15:00,16.28,16.29,16.25,16.27,121200.0,13.5483,13.5567,13.5234,13.54,121200.0
2010-12-07 10:20:00,16.26,16.28,16.25,16.26,112000.0,13.5317,13.5483,13.5234,13.5317,112000.0
2010-12-07 10:25:00,16.25,16.27,16.19,16.2,86000.0,13.5234,13.54,13.4734,13.4818,86000.0
2010-12-07 10:30:00,16.21,16.22,16.17,16.18,167600.0,13.4901,13.4984,13.4568,13.4651,167600.0
2010-12-07 10:35:00,16.18,16.2,16.16,16.17,189800.0,13.4651,13.4818,13.4485,13.4568,189800.0
2010-12-07 10:40:00,16.17,16.17,16.14,16.15,98400.0,13.4568,13.4568,13.4318,13.4401,98400.0
2010-12-07 10:45:00,16.15,16.2,16.15,16.19,108400.0,13.4401,13.4818,13.4401,13.4734,108400.0
2010-12-07 10:50:00,16.19,16.19,16.16,16.17,141400.0,13.4734,13.4734,13.4485,13.4568,141400.0
2010-12-07 10:55:00,16.17,16.18,16.15,16.17,103600.0,13.4568,13.4651,13.4401,13.4568,103600.0
2010-12-07 11:00:00,16.18,16.2,16.17,16.19,85500.0,13.4651,13.4818,13.4568,13.4734,85500.0
2010-12-07 11:05:00,16.17,16.17,16.14,16.16,62800.0,13.4568,13.4568,13.4318,13.4485,62800.0
2010-12-07 11:10:00,16.16,16.2,16.16,16.2,59900.0,13.4485,13.4818,13.4485,13.4818,59900.0
2010-12-07 11:15:00,16.2,16.23,16.17,16.17,68300.0,13.4818,13.5067,13.4568,13.4568,68300.0
2010-12-07 11:20:00,16.17,16.18,16.16,16.16,39500.0,13.4568,13.4651,13.4485,13.4485,39500.0
2010-12-07 11:25:00,16.16,16.16,16.11,16.13,88600.0,13.4485,13.4485,13.4069,13.4235,88600.0
2010-12-07 11:30:00,16.14,16.16,16.12,16.13,76300.0,13.4318,13.4485,13.4152,13.4235,76300.0
2010-12-07 11:35:00,16.12,16.14,16.11,16.12,56000.0,13.4152,13.4318,13.4069,13.4152,56000.0
2010-12-07 11:40:00,16.12,16.14,16.12,16.14,43600.0,13.4152,13.4318,13.4152,13.4318,43600.0
2010-12-07 11:45:00,16.13,16.14,16.1,16.1,52200.0,13.4235,13.4318,13.3985,13.3985,52200.0
2010-12-07 11:50:00,16.1,16.1,16.08,16.08,67200.0,13.3985,13.3985,13.3819,13.3819,67200.0
2010-12-07 11:55:00,16.08,16.09,16.08,16.09,20200.0,13.3819,13.3902,13.3819,13.3902,20200.0
2010-12-07 12:00:00,16.08,16.12,16.08,16.12,44500.0,13.3819,13.4152,13.3819,13.4152,44500.0
2010-12-07 12:05:00,16.12,16.14,16.08,16.09,343500.0,13.4152,13.4318,13.3819,13.3902,343500.0
2010-12-07 12:10:00,16.09,16.1,16.08,16.1,27900.0,13.3902,13.3985,13.3819,13.3985,27900.0
2010-12-07 12:15:00,16.09,16.1,16.07,16.09,115200.0,13.3902,13.3985,13.3736,13.3902,115200.0
2010-12-07 12:20:00,16.09,16.11,16.09,16.1,29700.0,13.3902,13.4069,13.3902,13.3985,29700.0
2010-12-07 12:25:00,16.1,16.12,16.1,16.1,82400.0,13.3985,13.4152,13.3985,13.3985,82400.0
2010-12-07 12:30:00,16.1,16.11,16.1,16.1,39100.0,13.3985,13.4069,13.3985,13.3985,39100.0
2010-12-07 12:35:00,16.1,16.11,16.08,16.1,38100.0,13.3985,13.4069,13.3819,13.3985,38100.0
2010-12-07 12:40:00,16.11,16.11,16.1,16.1,12400.0,13.4069,13.4069,13.3985,13.3985,12400.0
2010-12-07 12:45:00,16.1,16.11,16.1,16.1,42400.0,13.3985,13.4069,13.3985,13.3985,42400.0
2010-12-07 12:50:00,16.11,16.11,16.08,16.09,52700.0,13.4069,13.4069,13.3819,13.3902,52700.0
2010-12-07 12:55:00,16.1,16.12,16.09,16.12,33800.0,13.3985,13.4152,13.3902,13.4152,33800.0
2010-12-07 13:00:00,16.11,16.16,16.11,16.16,84200.0,13.4069,13.4485,13.4069,13.4485,84200.0
2010-12-07 13:05:00,16.16,16.16,16.15,16.16,14900.0,13.4485,13.4485,13.4401,13.4485,14900.0
2010-12-07 13:10:00,16.15,16.16,16.15,16.16,7000.0,13.4401,13.4485,13.4401,13.4485,7000.0
2010-12-07 13:15:00,16.15,16.16,16.15,16.15,35200.0,13.4401,13.4485,13.4401,13.4401,35200.0
2010-12-07 13:20:00,16.16,16.17,16.15,16.16,132400.0,13.4485,13.4568,13.4401,13.4485,132400.0
2010-12-07 13:25:00,16.16,16.17,16.15,16.17,76900.0,13.4485,13.4568,13.4401,13.4568,76900.0
2010-12-07 13:30:00,16.16,16.17,16.15,16.17,42900.0,13.4485,13.4568,13.4401,13.4568,42900.0
2010-12-07 13:35:00,16.16,16.18,16.15,16.17,49000.0,13.4485,13.4651,13.4401,13.4568,49000.0
2010-12-07 13:40:00,16.17,16.17,16.16,16.17,7600.0,13.4568,13.4568,13.4485,13.4568,7600.0
2010-12-07 13:45:00,16.17,16.2,16.15,16.18,101500.0,13.4568,13.4818,13.4401,13.4651,101500.0
2010-12-07 13:50:00,16.19,16.19,16.17,16.17,45200.0,13.4734,13.4734,13.4568,13.4568,45200.0
2010-12-07 13:55:00,16.17,16.19,16.17,16.17,55100.0,13.4568,13.4734,13.4568,13.4568,55100.0
2010-12-07 14:00:00,16.18,16.19,16.17,16.19,44700.0,13.4651,13.4734,13.4568,13.4734,44700.0
2010-12-07 14:05:00,16.18,16.19,16.16,16.17,140000.0,13.4651,13.4734,13.4485,13.4568,140000.0
2010-12-07 14:10:00,16.17,16.19,16.17,16.18,42900.0,13.4568,13.4734,13.4568,13.4651,42900.0
2010-12-07 14:15:00,16.19,16.2,16.18,16.19,91600.0,13.4734,13.4818,13.4651,13.4734,91600.0
2010-12-07 14:20:00,16.2,16.21,16.19,16.21,30500.0,13.4818,13.4901,13.4734,13.4901,30500.0
2010-12-07 14:25:00,16.21,16.25,16.2,16.24,155100.0,13.4901,13.5234,13.4818,13.515,155100.0
2010-12-07 14:30:00,16.24,16.24,16.23,16.24,27100.0,13.515,13.515,13.5067,13.515,27100.0
2010-12-07 14:35:00,16.24,16.34,16.24,16.31,576500.0,13.515,13.5983,13.515,13.5733,576500.0
2010-12-07 14:40:00,16.3,16.32,16.3,16.3,90200.0,13.565,13.5816,13.565,13.565,90200.0
2010-12-07 14:45:00,16.31,16.31,16.3,16.3,35200.0,13.5733,13.5733,13.565,13.565,35200.0
2010-12-07 14:50:00,16.3,16.32,16.27,16.3,145100.0,13.565,13.5816,13.54,13.565,145100.0
2010-12-07 14:55:00,16.29,16.3,16.2,16.22,199900.0,13.5567,13.565,13.4818,13.4984,199900.0
2010-12-07 15:00:00,16.22,16.26,16.21,16.23,228000.0,13.4984,13.5317,13.4901,13.5067,228000.0
2010-12-07 15:05:00,16.23,16.27,16.19,16.24,156500.0,13.5067,13.54,13.4734,13.515,156500.0
2010-12-07 15:10:00,16.25,16.26,16.23,16.24,57500.0,13.5234,13.5317,13.5067,13.515,57500.0
2010-12-07 15:15:00,16.25,16.25,16.22,16.24,145500.0,13.5234,13.5234,13.4984,13.515,145500.0
2010-12-07 15:20:00,16.24,16.25,16.18,16.19,188200.0,13.515,13.5234,13.4651,13.4734,188200.0
2010-12-07 15:25:00,16.19,16.24,16.18,16.24,76800.0,13.4734,13.515,13.4651,13.515,76800.0
2010-12-07 15:30:00,16.24,16.24,16.21,16.22,116800.0,13.515,13.515,13.4901,13.4984,116800.0
2010-12-07 15:35:00,16.22,16.25,16.21,16.25,88400.0,13.4984,13.5234,13.4901,13.5234,88400.0
2010-12-07 15:40:00,16.26,16.26,16.23,16.24,200000.0,13.5317,13.5317,13.5067,13.515,200000.0
2010-12-07 15:45:00,16.23,16.27,16.22,16.27,563500.0,13.5067,13.54,13.4984,13.54,563500.0
2010-12-07 15:50:00,16.27,16.27,16.25,16.26,297300.0,13.54,13.54,13.5234,13.5317,297300.0
2010-12-07 15:55:00,16.26,16.29,16.26,16.28,663600.0,13.5317,13.5567,13.5317,13.5483,663600.0
2010-12-08 09:30:00,16.26,16.34,16.2,16.34,116800.0,13.5317,13.5983,13.4818,13.5983,116800.0
2010-12-08 09:35:00,16.34,16.42,16.34,16.41,230800.0,13.5983,13.6648,13.5983,13.6565,230800.0
2010-12-08 09:40:00,16.42,16.45,16.41,16.42,167200.0,13.6648,13.6898,13.6565,13.6648,167200.0
2010-12-08 09:45:00,16.42,16.45,16.41,16.44,62900.0,13.6648,13.6898,13.6565,13.6815,62900.0
2010-12-08 09:50:00,16.43,16.44,16.39,16.4,92900.0,13.6732,13.6815,13.6399,13.6482,92900.0
2010-12-08 09:55:00,16.4,16.43,16.4,16.41,133000.0,13.6482,13.6732,13.6482,13.6565,133000.0
2010-12-08 10:00:00,16.41,16.48,16.41,16.46,186300.0,13.6565,13.7148,13.6565,13.6981,186300.0
2010-12-08 10:05:00,16.46,16.48,16.43,16.48,83800.0,13.6981,13.7148,13.6732,13.7148,83800.0
2010-12-08 10:10:00,16.48,16.5,16.46,16.49,179200.0,13.7148,13.7314,13.6981,13.7231,179200.0
2010-12-08 10:15:00,16.5,16.5,16.48,16.49,136800.0,13.7314,13.7314,13.7148,13.7231,136800.0
2010-12-08 10:20:00,16.49,16.51,16.47,16.5,231500.0,13.7231,13.7397,13.7065,13.7314,231500.0
2010-12-08 10:25:00,16.5,16.52,16.46,16.47,169300.0,13.7314,13.7481,13.6981,13.7065,169300.0
2010-12-08 10:30:00,16.46,16.47,16.42,16.43,67600.0,13.6981,13.7065,13.6648,13.6732,67600.0
2010-12-08 10:35:00,16.43,16.47,16.42,16.44,228100.0,13.6732,13.7065,13.6648,13.6815,228100.0
2010-12-08 10:40:00,16.44,16.46,16.43,16.44,66800.0,13.6815,13.6981,13.6732,13.6815,66800.0
2010-12-08 10:45:00,16.43,16.44,16.42,16.43,79000.0,13.6732,13.6815,13.6648,13.6732,79000.0
2010-12-08 10:50:00,16.42,16.44,16.41,16.43,73500.0,13.6648,13.6815,13.6565,13.6732,73500.0
2010-12-08 10:55:00,16.43,16.48,16.43,16.47,93500.0,13.6732,13.7148,13.6732,13.7065,93500.0
2010-12-08 11:00:00,16.47,16.48,16.45,16.48,71800.0,13.7065,13.7148,13.6898,13.7148,71800.0
2010-12-08 11:05:00,16.48,16.5,16.48,16.5,41600.0,13.7148,13.7314,13.7148,13.7314,41600.0
2010-12-08 11:10:00,16.5,16.5,16.48,16.5,89400.0,13.7314,13.7314,13.7148,13.7314,89400.0
2010-12-08 11:15:00,16.5,16.51,16.47,16.48,196100.0,13.7314,13.7397,13.7065,13.7148,196100.0
2010-12-08 11:20:00,16.48,16.49,16.47,16.48,65500.0,13.7148,13.7231,13.7065,13.7148,65500.0
2010-12-08 11:25:00,16.49,16.52,16.49,16.52,32800.0,13.7231,13.7481,13.7231,13.7481,32800.0
2010-12-08 11:30:00,16.52,16.55,16.51,16.55,84600.0,13.7481,13.773,13.7397,13.773,84600.0
2010-12-08 11:35:00,16.54,16.55,16.53,16.53,104400.0,13.7647,13.773,13.7564,13.7564,104400.0
2010-12-08 11:40:00,16.52,16.53,16.5,16.5,32000.0,13.7481,13.7564,13.7314,13.7314,32000.0
2010-12-08 11:45:00,16.5,16.53,16.5,16.53,57300.0,13.7314,13.7564,13.7314,13.7564,57300.0
2010-12-08 11:50:00,16.53,16.55,16.52,16.55,89600.0,13.7564,13.773,13.7481,13.773,89600.0
2010-12-08 11:55:00,16.55,16.6,16.54,16.59,257500.0,13.773,13.8146,13.7647,13.8063,257500.0
2010-12-08 12:00:00,16.6,16.62,16.57,16.58,159500.0,13.8146,13.8313,13.7897,13.798,159500.0
2010-12-08 12:05:00,16.58,16.6,16.57,16.58,166900.0,13.798,13.8146,13.7897,13.798,166900.0
2010-12-08 12:10:00,16.58,16.59,16.57,16.57,39800.0,13.798,13.8063,13.7897,13.7897,39800.0
2010-12-08 12:15:00,16.57,16.59,16.57,16.59,60900.0,13.7897,13.8063,13.7897,13.8063,60900.0
2010-12-08 12:20:00,16.58,16.62,16.58,16.62,100400.0,13.798,13.8313,13.798,13.8313,100400.0
2010-12-08 12:25:00,16.61,16.65,16.6,16.61,124000.0,13.823,13.8563,13.8146,13.823,124000.0
2010-12-08 12:30:00,16.61,16.62,16.6,16.6,94400.0,13.823,13.8313,13.8146,13.8146,94400.0
2010-12-08 12:35:00,16.6,16.61,16.59,16.59,57300.0,13.8146,13.823,13.8063,13.8063,57300.0
2010-12-08 12:40:00,16.59,16.6,16.58,16.59,52600.0,13.8063,13.8146,13.798,13.8063,52600.0
2010-12-08 12:45:00,16.59,16.6,16.53,16.53,73400.0,13.8063,13.8146,13.7564,13.7564,73400.0
2010-12-08 12:50:00,16.54,16.55,16.52,16.53,66900.0,13.7647,13.773,13.7481,13.7564,66900.0
2010-12-08 12:55:00,16.54,16.56,16.52,16.56,66100.0,13.7647,13.7814,13.7481,13.7814,66100.0
2010-12-08 13:00:00,16.56,16.57,16.54,16.57,83500.0,13.7814,13.7897,13.7647,13.7897,83500.0
2010-12-08 13:05:00,16.57,16.58,16.56,16.57,92400.0,13.7897,13.798,13.7814,13.7897,92400.0
2010-12-08 13:10:00,16.58,16.67,16.57,16.66,258000.0,13.798,13.8729,13.7897,13.8646,258000.0
2010-12-08 13:15:00,16.65,16.68,16.65,16.68,185400.0,13.8563,13.8812,13.8563,13.8812,185400.0
2010-12-08 13:20:00,16.67,16.68,16.64,16.65,126100.0,13.8729,13.8812,13.8479,13.8563,126100.0
2010-12-08 13:25:00,16.65,16.66,16.61,16.63,87800.0,13.8563,13.8646,13.823,13.8396,87800.0
2010-12-08 13:30:00,16.63,16.66,16.62,16.65,82100.0,13.8396,13.8646,13.8313,13.8563,82100.0
2010-12-08 13:35:00,16.65,16.67,16.64,16.67,107600.0,13.8563,13.8729,13.8479,13.8729,107600.0
2010-12-08 13:40:00,16.66,16.69,16.66,16.68,138100.0,13.8646,13.8895,13.8646,13.8812,138100.0
2010-12-08 13:45:00,16.69,16.71,16.68,16.69,223900.0,13.8895,13.9062,13.8812,13.8895,223900.0
2010-12-08 13:50:00,16.69,16.7,16.68,16.69,143300.0,13.8895,13.8979,13.8812,13.8895,143300.0
2010-12-08 13:55:00,16.68,16.71,16.68,16.68,93700.0,13.8812,13.9062,13.8812,13.8812,93700.0
2010-12-08 14:00:00,16.68,16.68,16.64,16.64,120000.0,13.8812,13.8812,13.8479,13.8479,120000.0
2010-12-08 14:05:00,16.64,16.67,16.64,16.66,111600.0,13.8479,13.8729,13.8479,13.8646,111600.0
2010-12-08 14:10:00,16.66,16.76,16.66,16.75,362900.0,13.8646,13.9478,13.8646,13.9395,362900.0
2010-12-08 14:15:00,16.75,16.76,16.73,16.74,111500.0,13.9395,13.9478,13.9228,13.9311,111500.0
2010-12-08 14:20:00,16.73,16.74,16.7,16.7,94900.0,13.9228,13.9311,13.8979,13.8979,94900.0
2010-12-08 14:25:00,16.7,16.71,16.66,16.68,92100.0,13.8979,13.9062,13.8646,13.8812,92100.0
2010-12-08 14:30:00,16.69,16.72,16.69,16.69,200800.0,13.8895,13.9145,13.8895,13.8895,200800.0
2010-12-08 14:35:00,16.7,16.72,16.68,16.71,127800.0,13.8979,13.9145,13.8812,13.9062,127800.0
2010-12-08 14:40:00,16.72,16.73,16.71,16.72,68300.0,13.9145,13.9228,13.9062,13.9145,68300.0
2010-12-08 14:45:00,16.73,16.73,16.71,16.71,54300.0,13.9228,13.9228,13.9062,13.9062,54300.0
2010-12-08 14:50:00,16.72,16.73,16.71,16.73,77400.0,13.9145,13.9228,13.9062,13.9228,77400.0
2010-12-08 14:55:00,16.73,16.73,16.69,16.69,132800.0,13.9228,13.9228,13.8895,13.8895,132800.0
2010-12-08 15:00:00,16.69,16.71,16.68,16.69,128300.0,13.8895,13.9062,13.8812,13.8895,128300.0
2010-12-08 15:05:00,16.69,16.7,16.67,16.68,146600.0,13.8895,13.8979,13.8729,13.8812,146600.0
2010-12-08 15:10:00,16.69,16.69,16.67,16.67,96400.0,13.8895,13.8895,13.8729,13.8729,96400.0
2010-12-08 15:15:00,16.67,16.68,16.67,16.67,52200.0,13.8729,13.8812,13.8729,13.8729,52200.0
2010-12-08 15:20:00,16.68,16.69,16.67,16.69,195000.0,13.8812,13.8895,13.8729,13.8895,195000.0
2010-12-08 15:25:00,16.68,16.71,16.68,16.68,229700.0,13.8812,13.9062,13.8812,13.8812,229700.0
2010-12-08 15:30:00,16.69,16.69,16.68,16.68,85500.0,13.8895,13.8895,13.8812,13.8812,85500.0
2010-12-08 15:35:00,16.68,16.71,16.68,16.7,202700.0,13.8812,13.9062,13.8812,13.8979,202700.0
2010-12-08 15:40:00,16.7,16.73,16.69,16.72,196800.0,13.8979,13.9228,13.8895,13.9145,196800.0
2010-12-08 15:45:00,16.72,16.74,16.7,16.73,471600.0,13.9145,13.9311,13.8979,13.9228,471600.0
2010-12-08 15:50:00,16.73,16.76,16.73,16.75,366000.0,13.9228,13.9478,13.9228,13.9395,366000.0
2010-12-08 15:55:00,16.76,16.81,16.76,16.8,1369900.0,13.9478,13.9894,13.9478,13.9811,1369900.0
2010-12-09 09:30:00,16.95,16.95,16.86,16.86,206500.0,14.1059,14.1059,14.031,14.031,206500.0
2010-12-09 09:35:00,16.86,16.95,16.83,16.92,196800.0,14.031,14.1059,14.006,14.0809,196800.0
2010-12-09 09:40:00,16.93,16.95,16.86,16.88,192500.0,14.0893,14.1059,14.031,14.0477,192500.0
2010-12-09 09:45:00,16.88,16.88,16.81,16.81,65400.0,14.0477,14.0477,13.9894,13.9894,65400.0
2010-12-09 09:50:00,16.81,16.82,16.74,16.74,306000.0,13.9894,13.9977,13.9311,13.9311,306000.0
2010-12-09 09:55:00,16.73,16.74,16.66,16.68,283100.0,13.9228,13.9311,13.8646,13.8812,283100.0
2010-12-09 10:00:00,16.69,16.71,16.68,16.69,94100.0,13.8895,13.9062,13.8812,13.8895,94100.0
2010-12-09 10:05:00,16.68,16.71,16.67,16.7,120100.0,13.8812,13.9062,13.8729,13.8979,120100.0
2010-12-09 10:10:00,16.69,16.72,16.68,16.71,93300.0,13.8895,13.9145,13.8812,13.9062,93300.0
2010-12-09 10:15:00,16.71,16.72,16.68,16.69,83900.0,13.9062,13.9145,13.8812,13.8895,83900.0
2010-12-09 10:20:00,16.68,16.72,16.67,16.69,91300.0,13.8812,13.9145,13.8729,13.8895,91300.0
2010-12-09 10:25:00,16.69,16.71,16.68,16.71,61800.0,13.8895,13.9062,13.8812,13.9062,61800.0
2010-12-09 10:30:00,16.71,16.72,16.69,16.7,188100.0,13.9062,13.9145,13.8895,13.8979,188100.0
2010-12-09 10:35:00,16.69,16.7,16.68,16.68,47400.0,13.8895,13.8979,13.8812,13.8812,47400.0
2010-12-09 10:40:00,16.68,16.69,16.65,16.66,68800.0,13.8812,13.8895,13.8563,13.8646,68800.0
2010-12-09 10:45:00,16.65,16.66,16.64,16.64,64900.0,13.8563,13.8646,13.8479,13.8479,64900.0
2010-12-09 10:50:00,16.64,16.66,16.63,16.63,46300.0,13.8479,13.8646,13.8396,13.8396,46300.0
2010-12-09 10:55:00,16.63,16.66,16.62,16.63,97800.0,13.8396,13.8646,13.8313,13.8396,97800.0
2010-12-09 11:00:00,16.64,16.65,16.63,16.64,70600.0,13.8479,13.8563,13.8396,13.8479,70600.0
2010-12-09 11:05:00,16.65,16.67,16.64,16.66,30600.0,13.8563,13.8729,13.8479,13.8646,30600.0
2010-12-09 11:10:00,16.66,16.69,16.66,16.69,25900.0,13.8646,13.8895,13.8646,13.8895,25900.0
2010-12-09 11:15:00,16.69,16.69,16.68,16.68,15900.0,13.8895,13.8895,13.8812,13.8812,15900.0
2010-12-09 11:20:00,16.68,16.69,16.67,16.69,49300.0,13.8812,13.8895,13.8729,13.8895,49300.0
2010-12-09 11:25:00,16.69,16.71,16.69,16.7,84400.0,13.8895,13.9062,13.8895,13.8979,84400.0
2010-12-09 11:30:00,16.7,16.72,16.68,16.7,143100.0,13.8979,13.9145,13.8812,13.8979,143100.0
2010-12-09 11:35:00,16.7,16.71,16.68,16.7,152100.0,13.8979,13.9062,13.8812,13.8979,152100.0
2010-12-09 11:40:00,16.7,16.72,16.68,16.71,409400.0,13.8979,13.9145,13.8812,13.9062,409400.0
2010-12-09 11:45:00,16.71,16.71,16.65,16.65,174400.0,13.9062,13.9062,13.8563,13.8563,174400.0
2010-12-09 11:50:00,16.65,16.68,16.64,16.67,101800.0,13.8563,13.8812,13.8479,13.8729,101800.0
2010-12-09 11:55:00,16.67,16.7,16.66,16.7,68700.0,13.8729,13.8979,13.8646,13.8979,68700.0
2010-12-09 12:00:00,16.69,16.71,16.68,16.69,54800.0,13.8895,13.9062,13.8812,13.8895,54800.0
2010-12-09 12:05:00,16.7,16.7,16.68,16.69,53400.0,13.8979,13.8979,13.8812,13.8895,53400.0
2010-12-09 12:10:00,16.7,16.7,16.68,16.69,55700.0,13.8979,13.8979,13.8812,13.8895,55700.0
2010-12-09 12:15:00,16.7,16.7,16.68,16.69,12800.0,13.8979,13.8979,13.8812,13.8895,12800.0
2010-12-09 12:20:00,16.69,16.7,16.68,16.7,40500.0,13.8895,13.8979,13.8812,13.8979,40500.0
2010-12-09 12:25:00,16.71,16.74,16.71,16.73,137900.0,13.9062,13.9311,13.9062,13.9228,137900.0
2010-12-09 12:30:00,16.73,16.74,16.71,16.71,143400.0,13.9228,13.9311,13.9062,13.9062,143400.0
2010-12-09 12:35:00,16.72,16.72,16.69,16.69,26900.0,13.9145,13.9145,13.8895,13.8895,26900.0
2010-12-09 12:40:00,16.7,16.7,16.69,16.69,17000.0,13.8979,13.8979,13.8895,13.8895,17000.0
2010-12-09 12:45:00,16.69,16.7,16.69,16.7,27600.0,13.8895,13.8979,13.8895,13.8979,27600.0
2010-12-09 12:50:00,16.69,16.73,16.69,16.72,61600.0,13.8895,13.9228,13.8895,13.9145,61600.0
2010-12-09 12:55:00,16.72,16.72,16.71,16.72,20000.0,13.9145,13.9145,13.9062,13.9145,20000.0
2010-12-09 13:00:00,16.72,16.75,16.71,16.75,68100.0,13.9145,13.9395,13.9062,13.9395,68100.0
2010-12-09 13:05:00,16.75,16.76,16.74,16.76,27900.0,13.9395,13.9478,13.9311,13.9478,27900.0
2010-12-09 13:10:00,16.75,16.79,16.75,16.79,118600.0,13.9395,13.9728,13.9395,13.9728,118600.0
2010-12-09 13:15:00,16.79,16.82,16.78,16.81,350700.0,13.9728,13.9977,13.9644,13.9894,350700.0
2010-12-09 13:20:00,16.8,16.83,16.8,16.82,575700.0,13.9811,14.006,13.9811,13.9977,575700.0
2010-12-09 13:25:00,16.83,16.85,16.82,16.82,72100.0,14.006,14.0227,13.9977,13.9977,72100.0
2010-12-09 13:30:00,16.83,16.83,16.8,16.8,100600.0,14.006,14.006,13.9811,13.9811,100600.0
2010-12-09 13:35:00,16.8,16.81,16.79,16.8,22500.0,13.9811,13.9894,13.9728,13.9811,22500.0
2010-12-09 13:40:00,16.8,16.8,16.78,16.78,65100.0,13.9811,13.9811,13.9644,13.9644,65100.0
2010-12-09 13:45:00,16.78,16.82,16.76,16.79,168200.0,13.9644,13.9977,13.9478,13.9728,168200.0
2010-12-09 13:50:00,16.8,16.82,16.79,16.81,94700.0,13.9811,13.9977,13.9728,13.9894,94700.0
2010-12-09 13:55:00,16.82,16.82,16.79,16.8,84000.0,13.9977,13.9977,13.9728,13.9811,84000.0
2010-12-09 14:00:00,16.79,16.8,16.79,16.79,10200.0,13.9728,13.9811,13.9728,13.9728,10200.0
2010-12-09 14:05:00,16.79,16.82,16.78,16.81,253400.0,13.9728,13.9977,13.9644,13.9894,253400.0
2010-12-09 14:10:00,16.81,16.82,16.77,16.79,141700.0,13.9894,13.9977,13.9561,13.9728,141700.0
2010-12-09 14:15:00,16.8,16.8,16.77,16.79,81700.0,13.9811,13.9811,13.9561,13.9728,81700.0
2010-12-09 14:20:00,16.79,16.8,16.77,16.78,84400.0,13.9728,13.9811,13.9561,13.9644,84400.0
2010-12-09 14:25:00,16.78,16.79,16.78,16.78,23700.0,13.9644,13.9728,13.9644,13.9644,23700.0
2010-12-09 14:30:00,16.78,16.8,16.77,16.78,132800.0,13.9644,13.9811,13.9561,13.9644,132800.0
2010-12-09 14:35:00,16.78,16.8,16.77,16.78,244600.0,13.9644,13.9811,13.9561,13.9644,244600.0
2010-12-09 14:40:00,16.77,16.78,16.77,16.77,71200.0,13.9561,13.9644,13.9561,13.9561,71200.0
2010-12-09 14:45:00,16.77,16.78,16.76,16.76,98100.0,13.9561,13.9644,13.9478,13.9478,98100.0
2010-12-09 14:50:00,16.76,16.78,16.75,16.78,107300.0,13.9478,13.9644,13.9395,13.9644,107300.0
2010-12-09 14:55:00,16.77,16.78,16.77,16.78,20200.0,13.9561,13.9644,13.9561,13.9644,20200.0
2010-12-09 15:00:00,16.77,16.78,16.76,16.76,76200.0,13.9561,13.9644,13.9478,13.9478,76200.0
2010-12-09 15:05:00,16.76,16.77,16.76,16.76,136600.0,13.9478,13.9561,13.9478,13.9478,136600.0
2010-12-09 15:10:00,16.77,16.78,16.75,16.77,295800.0,13.9561,13.9644,13.9395,13.9561,295800.0
2010-12-09 15:15:00,16.77,16.78,16.77,16.77,38100.0,13.9561,13.9644,13.9561,13.9561,38100.0
2010-12-09 15:20:00,16.77,16.78,16.77,16.78,56800.0,13.9561,13.9644,13.9561,13.9644,56800.0
2010-12-09 15:25:00,16.77,16.78,16.74,16.75,174600.0,13.9561,13.9644,13.9311,13.9395,174600.0
2010-12-09 15:30:00,16.74,16.75,16.74,16.75,110100.0,13.9311,13.9395,13.9311,13.9395,110100.0
2010-12-09 15:35:00,16.75,16.75,16.72,16.73,223300.0,13.9395,13.9395,13.9145,13.9228,223300.0
2010-12-09 15:40:00,16.72,16.76,16.72,16.76,180800.0,13.9145,13.9478,13.9145,13.9478,180800.0
2010-12-09 15:45:00,16.76,16.79,16.75,16.76,269100.0,13.9478,13.9728,13.9395,13.9478,269100.0
2010-12-09 15:50:00,16.77,16.79,16.76,16.78,269300.0,13.9561,13.9728,13.9478,13.9644,269300.0
2010-12-09 15:55:00,16.79,16.81,16.78,16.8,654300.0,13.9728,13.9894,13.9644,13.9811,654300.0
2010-12-10 09:30:00,16.83,16.9,16.82,16.89,154700.0,14.006,14.0643,13.9977,14.056,154700.0
2010-12-10 09:35:00,16.89,16.89,16.75,16.75,122500.0,14.056,14.056,13.9395,13.9395,122500.0
2010-12-10 09:40:00,16.76,16.8,16.74,16.79,103400.0,13.9478,13.9811,13.9311,13.9728,103400.0
2010-12-10 09:45:00,16.79,16.81,16.78,16.81,74800.0,13.9728,13.9894,13.9644,13.9894,74800.0
2010-12-10 09:50:00,16.81,16.85,16.81,16.83,144900.0,13.9894,14.0227,13.9894,14.006,144900.0
2010-12-10 09:55:00,16.83,16.83,16.78,16.79,132800.0,14.006,14.006,13.9644,13.9728,132800.0
2010-12-10 10:00:00,16.79,16.79,16.73,16.73,115800.0,13.9728,13.9728,13.9228,13.9228,115800.0
2010-12-10 10:05:00,16.73,16.74,16.68,16.68,95400.0,13.9228,13.9311,13.8812,13.8812,95400.0
2010-12-10 10:10:00,16.69,16.71,16.67,16.7,142600.0,13.8895,13.9062,13.8729,13.8979,142600.0
2010-12-10 10:15:00,16.71,16.71,16.7,16.71,57400.0,13.9062,13.9062,13.8979,13.9062,57400.0
2010-12-10 10:20:00,16.71,16.71,16.68,16.7,67900.0,13.9062,13.9062,13.8812,13.8979,67900.0
2010-12-10 10:25:00,16.7,16.7,16.67,16.67,106900.0,13.8979,13.8979,13.8729,13.8729,106900.0
2010-12-10 10:30:00,16.68,16.7,16.67,16.7,38800.0,13.8812,13.8979,13.8729,13.8979,38800.0
2010-12-10 10:35:00,16.69,16.69,16.64,16.64,84900.0,13.8895,13.8895,13.8479,13.8479,84900.0
2010-12-10 10:40:00,16.64,16.68,16.63,16.66,145600.0,13.8479,13.8812,13.8396,13.8646,145600.0
2010-12-10 10:45:00,16.67,16.68,16.63,16.63,64900.0,13.8729,13.8812,13.8396,13.8396,64900.0
2010-12-10 10:50:00,16.63,16.64,16.62,16.63,27500.0,13.8396,13.8479,13.8313,13.8396,27500.0
2010-12-10 10:55:00,16.62,16.63,16.56,16.56,231400.0,13.8313,13.8396,13.7814,13.7814,231400.0
2010-12-10 11:00:00,16.56,16.57,16.55,16.55,88000.0,13.7814,13.7897,13.773,13.773,88000.0
2010-12-10 11:05:00,16.56,16.6,16.56,16.58,44000.0,13.7814,13.8146,13.7814,13.798,44000.0
2010-12-10 11:10:00,16.58,16.59,16.57,16.57,42700.0,13.798,13.8063,13.7897,13.7897,42700.0
2010-12-10 11:15:00,16.57,16.58,16.5,16.52,355700.0,13.7897,13.798,13.7314,13.7481,355700.0
2010-12-10 11:20:00,16.52,16.54,16.49,16.52,156700.0,13.7481,13.7647,13.7231,13.7481,156700.0
2010-12-10 11:25:00,16.52,16.59,16.52,16.55,231000.0,13.7481,13.8063,13.7481,13.773,231000.0
2010-12-10 11:30:00,16.56,16.57,16.51,16.52,158600.0,13.7814,13.7897,13.7397,13.7481,158600.0
2010-12-10 11:35:00,16.52,16.53,16.45,16.48,212800.0,13.7481,13.7564,13.6898,13.7148,212800.0
2010-12-10 11:40:00,16.47,16.51,16.47,16.51,82200.0,13.7065,13.7397,13.7065,13.7397,82200.0
2010-12-10 11:45:00,16.51,16.53,16.5,16.52,102600.0,13.7397,13.7564,13.7314,13.7481,102600.0
2010-12-10 11:50:00,16.51,16.56,16.51,16.56,150600.0,13.7397,13.7814,13.7397,13.7814,150600.0
2010-12-10 11:55:00,16.56,16.57,16.55,16.56,55500.0,13.7814,13.7897,13.773,13.7814,55500.0
2010-12-10 12:00:00,16.55,16.57,16.52,16.54,256400.0,13.773,13.7897,13.7481,13.7647,256400.0
2010-12-10 12:05:00,16.55,16.55,16.54,16.54,54200.0,13.773,13.773,13.7647,13.7647,54200.0
2010-12-10 12:10:00,16.54,16.55,16.51,16.51,61100.0,13.7647,13.773,13.7397,13.7397,61100.0
2010-12-10 12:15:00,16.51,16.57,16.51,16.56,208900.0,13.7397,13.7897,13.7397,13.7814,208900.0
2010-12-10 12:20:00,16.57,16.57,16.55,16.56,95600.0,13.7897,13.7897,13.773,13.7814,95600.0
2010-12-10 12:25:00,16.55,16.56,16.55,16.56,25500.0,13.773,13.7814,13.773,13.7814,25500.0
2010-12-10 12:30:00,16.55,16.56,16.54,16.55,54200.0,13.773,13.7814,13.7647,13.773,54200.0
2010-12-10 12:35:00,16.55,16.55,16.54,16.55,19300.0,13.773,13.773,13.7647,13.773,19300.0
2010-12-10 12:40:00,16.55,16.55,16.54,16.55,85700.0,13.773,13.773,13.7647,13.773,85700.0
2010-12-10 12:45:00,16.55,16.56,16.54,16.56,80500.0,13.773,13.7814,13.7647,13.7814,80500.0
2010-12-10 12:50:00,16.56,16.56,16.54,16.55,50000.0,13.7814,13.7814,13.7647,13.773,50000.0
2010-12-10 12:55:00,16.55,16.55,16.53,16.55,58600.0,13.773,13.773,13.7564,13.773,58600.0
2010-12-10 13:00:00,16.56,16.57,16.55,16.57,18200.0,13.7814,13.7897,13.773,13.7897,18200.0
2010-12-10 13:05:00,16.57,16.58,16.56,16.58,28900.0,13.7897,13.798,13.7814,13.798,28900.0
2010-12-10 13:10:00,16.57,16.6,16.57,16.59,19500.0,13.7897,13.8146,13.7897,13.8063,19500.0
2010-12-10 13:15:00,16.59,16.62,16.59,16.61,34900.0,13.8063,13.8313,13.8063,13.823,34900.0
2010-12-10 13:20:00,16.62,16.62,16.61,16.62,24200.0,13.8313,13.8313,13.823,13.8313,24200.0
2010-12-10 13:25:00,16.62,16.62,16.61,16.61,46300.0,13.8313,13.8313,13.823,13.823,46300.0
2010-12-10 13:30:00,16.61,16.63,16.61,16.62,141200.0,13.823,13.8396,13.823,13.8313,141200.0
2010-12-10 13:35:00,16.63,16.64,16.62,16.64,44600.0,13.8396,13.8479,13.8313,13.8479,44600.0
2010-12-10 13:40:00,16.64,16.66,16.63,16.66,28800.0,13.8479,13.8646,13.8396,13.8646,28800.0
2010-12-10 13:45:00,16.66,16.67,16.65,16.67,28100.0,13.8646,13.8729,13.8563,13.8729,28100.0
2010-12-10 13:50:00,16.67,16.67,16.63,16.64,264700.0,13.8729,13.8729,13.8396,13.8479,264700.0
2010-12-10 13:55:00,16.63,16.64,16.62,16.62,55000.0,13.8396,13.8479,13.8313,13.8313,55000.0
2010-12-10 14:00:00,16.63,16.63,16.6,16.6,174500.0,13.8396,13.8396,13.8146,13.8146,174500.0
2010-12-10 14:05:00,16.61,16.61,16.6,16.61,40900.0,13.823,13.823,13.8146,13.823,40900.0
2010-12-10 14:10:00,16.61,16.61,16.58,16.59,110400.0,13.823,13.823,13.798,13.8063,110400.0
2010-12-10 14:15:00,16.59,16.62,16.59,16.6,83000.0,13.8063,13.8313,13.8063,13.8146,83000.0
2010-12-10 14:20:00,16.6,16.61,16.59,16.6,116300.0,13.8146,13.823,13.8063,13.8146,116300.0
2010-12-10 14:25:00,16.61,16.61,16.6,16.6,25300.0,13.823,13.823,13.8146,13.8146,25300.0
2010-12-10 14:30:00,16.6,16.61,16.56,16.59,160900.0,13.8146,13.823,13.7814,13.8063,160900.0
2010-12-10 14:35:00,16.58,16.59,16.54,16.55,334500.0,13.798,13.8063,13.7647,13.773,334500.0
2010-12-10 14:40:00,16.55,16.55,16.54,16.55,93900.0,13.773,13.773,13.7647,13.773,93900.0
2010-12-10 14:45:00,16.55,16.59,16.54,16.57,104400.0,13.773,13.8063,13.7647,13.7897,104400.0
2010-12-10 14:50:00,16.57,16.59,16.55,16.56,118000.0,13.7897,13.8063,13.773,13.7814,118000.0
2010-12-10 14:55:00,16.56,16.59,16.55,16.58,74400.0,13.7814,13.8063,13.773,13.798,74400.0
2010-12-10 15:00:00,16.58,16.62,16.58,16.62,119000.0,13.798,13.8313,13.798,13.8313,119000.0
2010-12-10 15:05:00,16.62,16.65,16.61,16.64,99100.0,13.8313,13.8563,13.823,13.8479,99100.0
2010-12-10 15:10:00,16.65,16.65,16.64,16.65,42000.0,13.8563,13.8563,13.8479,13.8563,42000.0
2010-12-10 15:15:00,16.65,16.66,16.64,16.65,42700.0,13.8563,13.8646,13.8479,13.8563,42700.0
2010-12-10 15:20:00,16.66,16.67,16.65,16.67,44900.0,13.8646,13.8729,13.8563,13.8729,44900.0
2010-12-10 15:25:00,16.66,16.68,16.66,16.67,55000.0,13.8646,13.8812,13.8646,13.8729,55000.0
2010-12-10 15:30:00,16.68,16.71,16.67,16.7,120200.0,13.8812,13.9062,13.8729,13.8979,120200.0
2010-12-10 15:35:00,16.7,16.73,16.69,16.71,192800.0,13.8979,13.9228,13.8895,13.9062,192800.0
2010-12-10 15:40:00,16.71,16.71,16.7,16.7,115300.0,13.9062,13.9062,13.8979,13.8979,115300.0
2010-12-10 15:45:00,16.71,16.72,16.69,16.71,232500.0,13.9062,13.9145,13.8895,13.9062,232500.0
2010-12-10 15:50:00,16.71,16.71,16.7,16.71,143400.0,13.9062,13.9062,13.8979,13.9062,143400.0
2010-12-10 15:55:00,16.7,16.73,16.7,16.71,437800.0,13.8979,13.9228,13.8979,13.9062,437800.0
2010-12-13 09:30:00,16.68,16.85,16.68,16.78,229800.0,13.8812,14.0227,13.8812,13.9644,229800.0
2010-12-13 09:35:00,16.78,16.81,16.76,16.76,147700.0,13.9644,13.9894,13.9478,13.9478,147700.0
2010-12-13 09:40:00,16.76,16.8,16.74,16.78,55100.0,13.9478,13.9811,13.9311,13.9644,55100.0
2010-12-13 09:45:00,16.78,16.8,16.78,16.79,62100.0,13.9644,13.9811,13.9644,13.9728,62100.0
2010-12-13 09:50:00,16.79,16.8,16.76,16.78,80900.0,13.9728,13.9811,13.9478,13.9644,80900.0
2010-12-13 09:55:00,16.77,16.77,16.67,16.68,192700.0,13.9561,13.9561,13.8729,13.8812,192700.0
2010-12-13 10:00:00,16.68,16.71,16.67,16.69,99000.0,13.8812,13.9062,13.8729,13.8895,99000.0
2010-12-13 10:05:00,16.69,16.71,16.68,16.7,156000.0,13.8895,13.9062,13.8812,13.8979,156000.0
2010-12-13 10:10:00,16.7,16.73,16.7,16.71,46400.0,13.8979,13.9228,13.8979,13.9062,46400.0
2010-12-13 10:15:00,16.71,16.71,16.7,16.7,41300.0,13.9062,13.9062,13.8979,13.8979,41300.0
2010-12-13 10:20:00,16.71,16.71,16.7,16.71,19300.0,13.9062,13.9062,13.8979,13.9062,19300.0
2010-12-13 10:25:00,16.7,16.71,16.67,16.67,72900.0,13.8979,13.9062,13.8729,13.8729,72900.0
2010-12-13 10:30:00,16.67,16.68,16.67,16.67,32100.0,13.8729,13.8812,13.8729,13.8729,32100.0
2010-12-13 10:35:00,16.67,16.68,16.67,16.67,19400.0,13.8729,13.8812,13.8729,13.8729,19400.0
2010-12-13 10:40:00,16.67,16.69,16.64,16.69,463000.0,13.8729,13.8895,13.8479,13.8895,463000.0
2010-12-13 10:45:00,16.69,16.75,16.68,16.74,47300.0,13.8895,13.9395,13.8812,13.9311,47300.0
2010-12-13 10:50:00,16.75,16.75,16.74,16.74,15600.0,13.9395,13.9395,13.9311,13.9311,15600.0
2010-12-13 10:55:00,16.75,16.77,16.74,16.76,66600.0,13.9395,13.9561,13.9311,13.9478,66600.0
2010-12-13 11:00:00,16.76,16.77,16.75,16.75,80200.0,13.9478,13.9561,13.9395,13.9395,80200.0
2010-12-13 11:05:00,16.76,16.76,16.74,16.76,111900.0,13.9478,13.9478,13.9311,13.9478,111900.0
2010-12-13 11:10:00,16.76,16.76,16.75,16.75,55500.0,13.9478,13.9478,13.9395,13.9395,55500.0
2010-12-13 11:15:00,16.75,16.76,16.75,16.75,11800.0,13.9395,13.9478,13.9395,13.9395,11800.0
2010-12-13 11:20:00,16.76,16.76,16.75,16.76,48600.0,13.9478,13.9478,13.9395,13.9478,48600.0
2010-12-13 11:25:00,16.76,16.79,16.76,16.78,43100.0,13.9478,13.9728,13.9478,13.9644,43100.0
2010-12-13 11:30:00,16.77,16.8,16.77,16.8,40900.0,13.9561,13.9811,13.9561,13.9811,40900.0
2010-12-13 11:35:00,16.8,16.8,16.78,16.78,75800.0,13.9811,13.9811,13.9644,13.9644,75800.0
2010-12-13 11:40:00,16.78,16.79,16.77,16.78,135800.0,13.9644,13.9728,13.9561,13.9644,135800.0
2010-12-13 11:45:00,16.78,16.8,16.78,16.78,29400.0,13.9644,13.9811,13.9644,13.9644,29400.0
2010-12-13 11:50:00,16.78,16.81,16.78,16.8,52900.0,13.9644,13.9894,13.9644,13.9811,52900.0
2010-12-13 11:55:00,16.8,16.81,16.8,16.81,71900.0,13.9811,13.9894,13.9811,13.9894,71900.0
2010-12-13 12:00:00,16.81,16.82,16.78,16.81,371000.0,13.9894,13.9977,13.9644,13.9894,371000.0
2010-12-13 12:05:00,16.81,16.82,16.8,16.8,86900.0,13.9894,13.9977,13.9811,13.9811,86900.0
2010-12-13 12:10:00,16.81,16.82,16.79,16.81,277700.0,13.9894,13.9977,13.9728,13.9894,277700.0
2010-12-13 12:15:00,16.81,16.82,16.81,16.81,5400.0,13.9894,13.9977,13.9894,13.9894,5400.0
2010-12-13 12:20:00,16.81,16.82,16.8,16.8,71700.0,13.9894,13.9977,13.9811,13.9811,71700.0
2010-12-13 12:25:00,16.8,16.81,16.79,16.79,210000.0,13.9811,13.9894,13.9728,13.9728,210000.0
2010-12-13 12:30:00,16.79,16.8,16.79,16.79,52000.0,13.9728,13.9811,13.9728,13.9728,52000.0
2010-12-13 12:35:00,16.79,16.8,16.79,16.79,43100.0,13.9728,13.9811,13.9728,13.9728,43100.0
2010-12-13 12:40:00,16.79,16.8,16.77,16.77,25200.0,13.9728,13.9811,13.9561,13.9561,25200.0
2010-12-13 12:45:00,16.77,16.78,16.76,16.76,17500.0,13.9561,13.9644,13.9478,13.9478,17500.0
2010-12-13 12:50:00,16.76,16.77,16.75,16.75,62700.0,13.9478,13.9561,13.9395,13.9395,62700.0
2010-12-13 12:55:00,16.75,16.75,16.74,16.75,117500.0,13.9395,13.9395,13.9311,13.9395,117500.0
2010-12-13 13:00:00,16.75,16.76,16.75,16.75,39500.0,13.9395,13.9478,13.9395,13.9395,39500.0
2010-12-13 13:05:00,16.75,16.76,16.74,16.74,105700.0,13.9395,13.9478,13.9311,13.9311,105700.0
2010-12-13 13:10:00,16.75,16.75,16.74,16.74,11900.0,13.9395,13.9395,13.9311,13.9311,11900.0
2010-12-13 13:15:00,16.75,16.75,16.73,16.73,15300.0,13.9395,13.9395,13.9228,13.9228,15300.0
2010-12-13 13:20:00,16.74,16.74,16.73,16.73,15200.0,13.9311,13.9311,13.9228,13.9228,15200.0
2010-12-13 13:25:00,16.73,16.74,16.73,16.73,33100.0,13.9228,13.9311,13.9228,13.9228,33100.0
2010-12-13 13:30:00,16.74,16.76,16.73,16.75,67900.0,13.9311,13.9478,13.9228,13.9395,67900.0
2010-12-13 13:35:00,16.76,16.77,16.75,16.76,60000.0,13.9478,13.9561,13.9395,13.9478,60000.0
2010-12-13 13:40:00,16.76,16.76,16.75,16.75,51300.0,13.9478,13.9478,13.9395,13.9395,51300.0
2010-12-13 13:45:00,16.75,16.76,16.74,16.75,36300.0,13.9395,13.9478,13.9311,13.9395,36300.0
2010-12-13 13:50:00,16.74,16.76,16.74,16.76,116100.0,13.9311,13.9478,13.9311,13.9478,116100.0
2010-12-13 13:55:00,16.76,16.76,16.75,16.76,26200.0,13.9478,13.9478,13.9395,13.9478,26200.0
2010-12-13 14:00:00,16.76,16.77,16.75,16.76,36500.0,13.9478,13.9561,13.9395,13.9478,36500.0
2010-12-13 14:05:00,16.77,16.77,16.76,16.76,14500.0,13.9561,13.9561,13.9478,13.9478,14500.0
2010-12-13 14:10:00,16.77,16.77,16.76,16.76,32700.0,13.9561,13.9561,13.9478,13.9478,32700.0
2010-12-13 14:15:00,16.76,16.76,16.74,16.75,80800.0,13.9478,13.9478,13.9311,13.9395,80800.0
2010-12-13 14:20:00,16.75,16.76,16.74,16.74,82800.0,13.9395,13.9478,13.9311,13.9311,82800.0
2010-12-13 14:25:00,16.75,16.75,16.74,16.75,59600.0,13.9395,13.9395,13.9311,13.9395,59600.0
2010-12-13 14:30:00,16.74,16.75,16.73,16.74,126400.0,13.9311,13.9395,13.9228,13.9311,126400.0
2010-12-13 14:35:00,16.74,16.76,16.74,16.75,69700.0,13.9311,13.9478,13.9311,13.9395,69700.0
2010-12-13 14:40:00,16.75,16.76,16.75,16.75,28300.0,13.9395,13.9478,13.9395,13.9395,28300.0
2010-12-13 14:45:00,16.75,16.76,16.74,16.76,100400.0,13.9395,13.9478,13.9311,13.9478,100400.0
2010-12-13 14:50:00,16.76,16.77,16.75,16.76,94100.0,13.9478,13.9561,13.9395,13.9478,94100.0
2010-12-13 14:55:00,16.76,16.77,16.75,16.76,121500.0,13.9478,13.9561,13.9395,13.9478,121500.0
2010-12-13 15:00:00,16.77,16.77,16.76,16.76,55200.0,13.9561,13.9561,13.9478,13.9478,55200.0
2010-12-13 15:05:00,16.76,16.77,16.74,16.74,101600.0,13.9478,13.9561,13.9311,13.9311,101600.0
2010-12-13 15:10:00,16.75,16.77,16.74,16.76,197000.0,13.9395,13.9561,13.9311,13.9478,197000.0
2010-12-13 15:15:00,16.77,16.77,16.75,16.76,114200.0,13.9561,13.9561,13.9395,13.9478,114200.0
2010-12-13 15:20:00,16.76,16.76,16.74,16.75,55000.0,13.9478,13.9478,13.9311,13.9395,55000.0
2010-12-13 15:25:00,16.74,16.75,16.74,16.75,178200.0,13.9311,13.9395,13.9311,13.9395,178200.0
2010-12-13 15:30:00,16.75,16.76,16.74,16.75,153600.0,13.9395,13.9478,13.9311,13.9395,153600.0
2010-12-13 15:35:00,16.76,16.76,16.75,16.75,53100.0,13.9478,13.9478,13.9395,13.9395,53100.0
2010-12-13 15:40:00,16.75,16.76,16.74,16.75,80400.0,13.9395,13.9478,13.9311,13.9395,80400.0
2010-12-13 15:45:00,16.75,16.75,16.73,16.74,181000.0,13.9395,13.9395,13.9228,13.9311,181000.0
2010-12-13 15:50:00,16.74,16.78,16.73,16.76,441900.0,13.9311,13.9644,13.9228,13.9478,441900.0
2010-12-13 15:55:00,16.76,16.78,16.75,16.78,796800.0,13.9478,13.9644,13.9395,13.9644,796800.0
2010-12-14 09:30:00,16.75,16.81,16.64,16.76,178300.0,13.9395,13.9894,13.8479,13.9478,178300.0
2010-12-14 09:35:00,16.77,16.86,16.75,16.85,358500.0,13.9561,14.031,13.9395,14.0227,358500.0
2010-12-14 09:40:00,16.85,16.85,16.79,16.81,128000.0,14.0227,14.0227,13.9728,13.9894,128000.0
2010-12-14 09:45:00,16.81,16.82,16.79,16.8,174600.0,13.9894,13.9977,13.9728,13.9811,174600.0
2010-12-14 09:50:00,16.8,16.82,16.79,16.81,281900.0,13.9811,13.9977,13.9728,13.9894,281900.0
2010-12-14 09:55:00,16.8,16.81,16.76,16.76,179900.0,13.9811,13.9894,13.9478,13.9478,179900.0
2010-12-14 10:00:00,16.77,16.8,16.77,16.79,119900.0,13.9561,13.9811,13.9561,13.9728,119900.0
2010-12-14 10:05:00,16.79,16.82,16.79,16.81,92300.0,13.9728,13.9977,13.9728,13.9894,92300.0
2010-12-14 10:10:00,16.81,16.82,16.8,16.82,54200.0,13.9894,13.9977,13.9811,13.9977,54200.0
2010-12-14 10:15:00,16.82,16.84,16.81,16.83,69100.0,13.9977,14.0144,13.9894,14.006,69100.0
2010-12-14 10:20:00,16.82,16.88,16.82,16.86,94200.0,13.9977,14.0477,13.9977,14.031,94200.0
2010-12-14 10:25:00,16.86,16.9,16.86,16.9,29500.0,14.031,14.0643,14.031,14.0643,29500.0
2010-12-14 10:30:00,16.9,16.9,16.84,16.84,168900.0,14.0643,14.0643,14.0144,14.0144,168900.0
2010-12-14 10:35:00,16.84,16.87,16.84,16.87,33400.0,14.0144,14.0393,14.0144,14.0393,33400.0
2010-12-14 10:40:00,16.86,16.87,16.83,16.84,36300.0,14.031,14.0393,14.006,14.0144,36300.0
2010-12-14 10:45:00,16.83,16.89,16.83,16.85,100300.0,14.006,14.056,14.006,14.0227,100300.0
2010-12-14 10:50:00,16.85,16.87,16.84,16.85,144100.0,14.0227,14.0393,14.0144,14.0227,144100.0
2010-12-14 10:55:00,16.85,16.86,16.83,16.84,190700.0,14.0227,14.031,14.006,14.0144,190700.0
2010-12-14 11:00:00,16.85,16.85,16.83,16.84,55900.0,14.0227,14.0227,14.006,14.0144,55900.0
2010-12-14 11:05:00,16.85,16.85,16.82,16.84,34100.0,14.0227,14.0227,13.9977,14.0144,34100.0
2010-12-14 11:10:00,16.83,16.84,16.83,16.83,271200.0,14.006,14.0144,14.006,14.006,271200.0
2010-12-14 11:15:00,16.83,16.84,16.81,16.81,78600.0,14.006,14.0144,13.9894,13.9894,78600.0
2010-12-14 11:20:00,16.81,16.83,16.8,16.83,409400.0,13.9894,14.006,13.9811,14.006,409400.0
2010-12-14 11:25:00,16.83,16.83,16.8,16.82,31800.0,14.006,14.006,13.9811,13.9977,31800.0
2010-12-14 11:30:00,16.82,16.82,16.81,16.81,19600.0,13.9977,13.9977,13.9894,13.9894,19600.0
2010-12-14 11:35:00,16.82,16.83,16.81,16.81,65700.0,13.9977,14.006,13.9894,13.9894,65700.0
2010-12-14 11:40:00,16.81,16.82,16.8,16.8,29200.0,13.9894,13.9977,13.9811,13.9811,29200.0
2010-12-14 11:45:00,16.8,16.81,16.78,16.81,116100.0,13.9811,13.9894,13.9644,13.9894,116100.0
2010-12-14 11:50:00,16.81,16.82,16.8,16.81,145100.0,13.9894,13.9977,13.9811,13.9894,145100.0
2010-12-14 11:55:00,16.81,16.82,16.81,16.81,13200.0,13.9894,13.9977,13.9894,13.9894,13200.0
2010-12-14 12:00:00,16.82,16.83,16.81,16.83,13900.0,13.9977,14.006,13.9894,14.006,13900.0
2010-12-14 12:05:00,16.83,16.84,16.8,16.84,191000.0,14.006,14.0144,13.9811,14.0144,191000.0
2010-12-14 12:10:00,16.84,16.84,16.83,16.84,16100.0,14.0144,14.0144,14.006,14.0144,16100.0
2010-12-14 12:15:00,16.83,16.84,16.83,16.84,15700.0,14.006,14.0144,14.006,14.0144,15700.0
2010-12-14 12:20:00,16.84,16.84,16.83,16.84,35500.0,14.0144,14.0144,14.006,14.0144,35500.0
2010-12-14 12:25:00,16.83,16.87,16.83,16.87,211600.0,14.006,14.0393,14.006,14.0393,211600.0
2010-12-14 12:30:00,16.87,16.89,16.86,16.89,100400.0,14.0393,14.056,14.031,14.056,100400.0
2010-12-14 12:35:00,16.88,16.89,16.83,16.84,248800.0,14.0477,14.056,14.006,14.0144,248800.0
2010-12-14 12:40:00,16.84,16.85,16.83,16.83,20400.0,14.0144,14.0227,14.006,14.006,20400.0
2010-12-14 12:45:00,16.83,16.84,16.81,16.81,40500.0,14.006,14.0144,13.9894,13.9894,40500.0
2010-12-14 12:50:00,16.81,16.82,16.79,16.79,34700.0,13.9894,13.9977,13.9728,13.9728,34700.0
2010-12-14 12:55:00,16.79,16.81,16.79,16.81,53400.0,13.9728,13.9894,13.9728,13.9894,53400.0
2010-12-14 13:00:00,16.81,16.84,16.81,16.82,58300.0,13.9894,14.0144,13.9894,13.9977,58300.0
2010-12-14 13:05:00,16.82,16.82,16.8,16.81,60400.0,13.9977,13.9977,13.9811,13.9894,60400.0
2010-12-14 13:10:00,16.8,16.81,16.8,16.81,69300.0,13.9811,13.9894,13.9811,13.9894,69300.0
2010-12-14 13:15:00,16.81,16.83,16.8,16.83,63200.0,13.9894,14.006,13.9811,14.006,63200.0
2010-12-14 13:20:00,16.83,16.84,16.82,16.84,81100.0,14.006,14.0144,13.9977,14.0144,81100.0
2010-12-14 13:25:00,16.83,16.84,16.83,16.84,11700.0,14.006,14.0144,14.006,14.0144,11700.0
2010-12-14 13:30:00,16.84,16.84,16.83,16.83,4400.0,14.0144,14.0144,14.006,14.006,4400.0
2010-12-14 13:35:00,16.84,16.84,16.83,16.84,20100.0,14.0144,14.0144,14.006,14.0144,20100.0
2010-12-14 13:40:00,16.83,16.85,16.83,16.85,45100.0,14.006,14.0227,14.006,14.0227,45100.0
2010-12-14 13:45:00,16.85,16.85,16.83,16.83,65200.0,14.0227,14.0227,14.006,14.006,65200.0
2010-12-14 13:50:00,16.83,16.85,16.83,16.84,25000.0,14.006,14.0227,14.006,14.0144,25000.0
2010-12-14 13:55:00,16.85,16.85,16.84,16.85,17200.0,14.0227,14.0227,14.0144,14.0227,17200.0
2010-12-14 14:00:00,16.85,16.86,16.84,16.86,30700.0,14.0227,14.031,14.0144,14.031,30700.0
2010-12-14 14:05:00,16.86,16.86,16.85,16.85,7800.0,14.031,14.031,14.0227,14.0227,7800.0
2010-12-14 14:10:00,16.86,16.88,16.85,16.87,53600.0,14.031,14.0477,14.0227,14.0393,53600.0
2010-12-14 14:15:00,16.87,16.87,16.8,16.84,167900.0,14.0393,14.0393,13.9811,14.0144,167900.0
2010-12-14 14:20:00,16.85,16.85,16.8,16.8,97900.0,14.0227,14.0227,13.9811,13.9811,97900.0
2010-12-14 14:25:00,16.81,16.83,16.8,16.82,49300.0,13.9894,14.006,13.9811,13.9977,49300.0
2010-12-14 14:30:00,16.82,16.85,16.81,16.83,39000.0,13.9977,14.0227,13.9894,14.006,39000.0
2010-12-14 14:35:00,16.84,16.84,16.81,16.81,79000.0,14.0144,14.0144,13.9894,13.9894,79000.0
2010-12-14 14:40:00,16.81,16.81,16.77,16.79,133500.0,13.9894,13.9894,13.9561,13.9728,133500.0
2010-12-14 14:45:00,16.79,16.82,16.79,16.8,126400.0,13.9728,13.9977,13.9728,13.9811,126400.0
2010-12-14 14:50:00,16.8,16.81,16.78,16.78,130200.0,13.9811,13.9894,13.9644,13.9644,130200.0
2010-12-14 14:55:00,16.78,16.8,16.77,16.78,110700.0,13.9644,13.9811,13.9561,13.9644,110700.0
2010-12-14 15:00:00,16.78,16.79,16.76,16.78,171200.0,13.9644,13.9728,13.9478,13.9644,171200.0
2010-12-14 15:05:00,16.78,16.78,16.77,16.77,63100.0,13.9644,13.9644,13.9561,13.9561,63100.0
2010-12-14 15:10:00,16.77,16.8,16.76,16.79,303900.0,13.9561,13.9811,13.9478,13.9728,303900.0
2010-12-14 15:15:00,16.78,16.8,16.77,16.77,142400.0,13.9644,13.9811,13.9561,13.9561,142400.0
2010-12-14 15:20:00,16.77,16.78,16.73,16.75,215700.0,13.9561,13.9644,13.9228,13.9395,215700.0
2010-12-14 15:25:00,16.74,16.77,16.73,16.73,243000.0,13.9311,13.9561,13.9228,13.9228,243000.0
2010-12-14 15:30:00,16.74,16.74,16.7,16.7,94000.0,13.9311,13.9311,13.8979,13.8979,94000.0
2010-12-14 15:35:00,16.7,16.71,16.67,16.69,267200.0,13.8979,13.9062,13.8729,13.8895,267200.0
2010-12-14 15:40:00,16.69,16.7,16.66,16.69,191300.0,13.8895,13.8979,13.8646,13.8895,191300.0
2010-12-14 15:45:00,16.7,16.73,16.69,16.7,432300.0,13.8979,13.9228,13.8895,13.8979,432300.0
2010-12-14 15:50:00,16.7,16.72,16.69,16.71,154100.0,13.8979,13.9145,13.8895,13.9062,154100.0
2010-12-14 15:55:00,16.72,16.73,16.71,16.72,465100.0,13.9145,13.9228,13.9062,13.9145,465100.0
2010-12-15 09:30:00,16.69,16.77,16.69,16.72,87400.0,13.8895,13.9561,13.8895,13.9145,87400.0
2010-12-15 09:35:00,16.72,16.73,16.7,16.71,54600.0,13.9145,13.9228,13.8979,13.9062,54600.0
2010-12-15 09:40:00,16.7,16.72,16.69,16.71,48800.0,13.8979,13.9145,13.8895,13.9062,48800.0
2010-12-15 09:45:00,16.71,16.77,16.7,16.76,70800.0,13.9062,13.9561,13.8979,13.9478,70800.0
2010-12-15 09:50:00,16.76,16.78,16.74,16.75,102300.0,13.9478,13.9644,13.9311,13.9395,102300.0
2010-12-15 09:55:00,16.74,16.8,16.74,16.8,75100.0,13.9311,13.9811,13.9311,13.9811,75100.0
2010-12-15 10:00:00,16.79,16.8,16.74,16.75,68700.0,13.9728,13.9811,13.9311,13.9395,68700.0
2010-12-15 10:05:00,16.75,16.76,16.74,16.74,38500.0,13.9395,13.9478,13.9311,13.9311,38500.0
2010-12-15 10:10:00,16.74,16.75,16.73,16.74,77800.0,13.9311,13.9395,13.9228,13.9311,77800.0
2010-12-15 10:15:00,16.73,16.75,16.73,16.73,125000.0,13.9228,13.9395,13.9228,13.9228,125000.0
2010-12-15 10:20:00,16.74,16.74,16.69,16.7,81400.0,13.9311,13.9311,13.8895,13.8979,81400.0
2010-12-15 10:25:00,16.7,16.71,16.67,16.68,75100.0,13.8979,13.9062,13.8729,13.8812,75100.0
2010-12-15 10:30:00,16.68,16.78,16.68,16.78,97800.0,13.8812,13.9644,13.8812,13.9644,97800.0
2010-12-15 10:35:00,16.78,16.8,16.77,16.78,68000.0,13.9644,13.9811,13.9561,13.9644,68000.0
2010-12-15 10:40:00,16.78,16.79,16.76,16.77,30100.0,13.9644,13.9728,13.9478,13.9561,30100.0
2010-12-15 10:45:00,16.77,16.77,16.76,16.77,14600.0,13.9561,13.9561,13.9478,13.9561,14600.0
2010-12-15 10:50:00,16.76,16.8,16.75,16.8,82900.0,13.9478,13.9811,13.9395,13.9811,82900.0
2010-12-15 10:55:00,16.8,16.82,16.79,16.8,46900.0,13.9811,13.9977,13.9728,13.9811,46900.0
2010-12-15 11:00:00,16.81,16.81,16.77,16.77,151700.0,13.9894,13.9894,13.9561,13.9561,151700.0
2010-12-15 11:05:00,16.77,16.79,16.77,16.78,37100.0,13.9561,13.9728,13.9561,13.9644,37100.0
2010-12-15 11:10:00,16.78,16.79,16.77,16.78,206100.0,13.9644,13.9728,13.9561,13.9644,206100.0
2010-12-15 11:15:00,16.78,16.81,16.78,16.81,106300.0,13.9644,13.9894,13.9644,13.9894,106300.0
2010-12-15 11:20:00,16.8,16.82,16.8,16.81,88700.0,13.9811,13.9977,13.9811,13.9894,88700.0
2010-12-15 11:25:00,16.81,16.84,16.8,16.84,54600.0,13.9894,14.0144,13.9811,14.0144,54600.0
2010-12-15 11:30:00,16.84,16.88,16.83,16.88,65600.0,14.0144,14.0477,14.006,14.0477,65600.0
2010-12-15 11:35:00,16.88,16.88,16.83,16.83,76700.0,14.0477,14.0477,14.006,14.006,76700.0
2010-12-15 11:40:00,16.83,16.83,16.79,16.81,146200.0,14.006,14.006,13.9728,13.9894,146200.0
2010-12-15 11:45:00,16.81,16.84,16.8,16.83,80000.0,13.9894,14.0144,13.9811,14.006,80000.0
2010-12-15 11:50:00,16.84,16.84,16.8,16.8,32700.0,14.0144,14.0144,13.9811,13.9811,32700.0
2010-12-15 11:55:00,16.8,16.82,16.8,16.82,12500.0,13.9811,13.9977,13.9811,13.9977,12500.0
2010-12-15 12:00:00,16.81,16.82,16.79,16.79,13600.0,13.9894,13.9977,13.9728,13.9728,13600.0
2010-12-15 12:05:00,16.8,16.81,16.79,16.8,40300.0,13.9811,13.9894,13.9728,13.9811,40300.0
2010-12-15 12:10:00,16.8,16.82,16.79,16.81,35600.0,13.9811,13.9977,13.9728,13.9894,35600.0
2010-12-15 12:15:00,16.81,16.84,16.8,16.83,233300.0,13.9894,14.0144,13.9811,14.006,233300.0
2010-12-15 12:20:00,16.83,16.84,16.83,16.84,24400.0,14.006,14.0144,14.006,14.0144,24400.0
2010-12-15 12:25:00,16.83,16.85,16.82,16.83,27800.0,14.006,14.0227,13.9977,14.006,27800.0
2010-12-15 12:30:00,16.83,16.84,16.82,16.84,45900.0,14.006,14.0144,13.9977,14.0144,45900.0
2010-12-15 12:35:00,16.83,16.84,16.8,16.81,133100.0,14.006,14.0144,13.9811,13.9894,133100.0
2010-12-15 12:40:00,16.8,16.82,16.77,16.78,196600.0,13.9811,13.9977,13.9561,13.9644,196600.0
2010-12-15 12:45:00,16.78,16.79,16.75,16.76,143000.0,13.9644,13.9728,13.9395,13.9478,143000.0
2010-12-15 12:50:00,16.76,16.78,16.72,16.72,187400.0,13.9478,13.9644,13.9145,13.9145,187400.0
2010-12-15 12:55:00,16.72,16.76,16.72,16.75,81500.0,13.9145,13.9478,13.9145,13.9395,81500.0
2010-12-15 13:00:00,16.76,16.78,16.75,16.78,88300.0,13.9478,13.9644,13.9395,13.9644,88300.0
2010-12-15 13:05:00,16.78,16.78,16.76,16.78,32100.0,13.9644,13.9644,13.9478,13.9644,32100.0
2010-12-15 13:10:00,16.78,16.79,16.77,16.78,41400.0,13.9644,13.9728,13.9561,13.9644,41400.0
2010-12-15 13:15:00,16.78,16.78,16.75,16.76,53000.0,13.9644,13.9644,13.9395,13.9478,53000.0
2010-12-15 13:20:00,16.76,16.77,16.75,16.76,31700.0,13.9478,13.9561,13.9395,13.9478,31700.0
2010-12-15 13:25:00,16.76,16.78,16.76,16.78,18600.0,13.9478,13.9644,13.9478,13.9644,18600.0
2010-12-15 13:30:00,16.77,16.78,16.77,16.77,21300.0,13.9561,13.9644,13.9561,13.9561,21300.0
2010-12-15 13:35:00,16.77,16.78,16.76,16.77,34400.0,13.9561,13.9644,13.9478,13.9561,34400.0
2010-12-15 13:40:00,16.77,16.77,16.76,16.76,24100.0,13.9561,13.9561,13.9478,13.9478,24100.0
2010-12-15 13:45:00,16.76,16.78,16.76,16.77,41900.0,13.9478,13.9644,13.9478,13.9561,41900.0
2010-12-15 13:50:00,16.77,16.78,16.77,16.77,17400.0,13.9561,13.9644,13.9561,13.9561,17400.0
2010-12-15 13:55:00,16.77,16.78,16.77,16.77,18200.0,13.9561,13.9644,13.9561,13.9561,18200.0
2010-12-15 14:00:00,16.78,16.79,16.77,16.78,93000.0,13.9644,13.9728,13.9561,13.9644,93000.0
2010-12-15 14:05:00,16.78,16.79,16.76,16.76,136100.0,13.9644,13.9728,13.9478,13.9478,136100.0
2010-12-15 14:10:00,16.76,16.78,16.75,16.75,81400.0,13.9478,13.9644,13.9395,13.9395,81400.0
2010-12-15 14:15:00,16.75,16.76,16.75,16.75,6300.0,13.9395,13.9478,13.9395,13.9395,6300.0
2010-12-15 14:20:00,16.76,16.76,16.74,16.74,66400.0,13.9478,13.9478,13.9311,13.9311,66400.0
2010-12-15 14:25:00,16.75,16.75,16.72,16.72,67400.0,13.9395,13.9395,13.9145,13.9145,67400.0
2010-12-15 14:30:00,16.72,16.74,16.68,16.74,159900.0,13.9145,13.9311,13.8812,13.9311,159900.0
2010-12-15 14:35:00,16.74,16.74,16.73,16.73,38800.0,13.9311,13.9311,13.9228,13.9228,38800.0
2010-12-15 14:40:00,16.74,16.76,16.73,16.74,94500.0,13.9311,13.9478,13.9228,13.9311,94500.0
2010-12-15 14:45:00,16.73,16.75,16.73,16.74,37400.0,13.9228,13.9395,13.9228,13.9311,37400.0
2010-12-15 14:50:00,16.75,16.75,16.72,16.72,81200.0,13.9395,13.9395,13.9145,13.9145,81200.0
2010-12-15 14:55:00,16.73,16.73,16.71,16.73,58100.0,13.9228,13.9228,13.9062,13.9228,58100.0
2010-12-15 15:00:00,16.73,16.77,16.71,16.76,570900.0,13.9228,13.9561,13.9062,13.9478,570900.0
2010-12-15 15:05:00,16.76,16.77,16.73,16.74,151600.0,13.9478,13.9561,13.9228,13.9311,151600.0
2010-12-15 15:10:00,16.75,16.76,16.74,16.75,41300.0,13.9395,13.9478,13.9311,13.9395,41300.0
2010-12-15 15:15:00,16.76,16.77,16.75,16.77,84500.0,13.9478,13.9561,13.9395,13.9561,84500.0
2010-12-15 15:20:00,16.76,16.77,16.76,16.76,34800.0,13.9478,13.9561,13.9478,13.9478,34800.0
2010-12-15 15:25:00,16.77,16.79,16.77,16.78,95800.0,13.9561,13.9728,13.9561,13.9644,95800.0
2010-12-15 15:30:00,16.79,16.8,16.77,16.8,103400.0,13.9728,13.9811,13.9561,13.9811,103400.0
2010-12-15 15:35:00,16.79,16.83,16.79,16.82,304400.0,13.9728,14.006,13.9728,13.9977,304400.0
2010-12-15 15:40:00,16.82,16.84,16.82,16.83,62800.0,13.9977,14.0144,13.9977,14.006,62800.0
2010-12-15 15:45:00,16.83,16.83,16.79,16.8,219700.0,14.006,14.006,13.9728,13.9811,219700.0
2010-12-15 15:50:00,16.8,16.81,16.8,16.8,176600.0,13.9811,13.9894,13.9811,13.9811,176600.0
2010-12-15 15:55:00,16.8,16.81,16.78,16.79,609700.0,13.9811,13.9894,13.9644,13.9728,609700.0
2010-12-16 09:30:00,16.79,16.81,16.72,16.79,117300.0,13.9728,13.9894,13.9145,13.9728,117300.0
2010-12-16 09:35:00,16.79,16.84,16.79,16.79,127000.0,13.9728,14.0144,13.9728,13.9728,127000.0
2010-12-16 09:40:00,16.79,16.82,16.76,16.79,132000.0,13.9728,13.9977,13.9478,13.9728,132000.0
2010-12-16 09:45:00,16.8,16.85,16.79,16.83,81300.0,13.9811,14.0227,13.9728,14.006,81300.0
2010-12-16 09:50:00,16.83,16.83,16.75,16.75,49400.0,14.006,14.006,13.9395,13.9395,49400.0
2010-12-16 09:55:00,16.75,16.8,16.74,16.75,166500.0,13.9395,13.9811,13.9311,13.9395,166500.0
2010-12-16 10:00:00,16.75,16.82,16.75,16.8,204800.0,13.9395,13.9977,13.9395,13.9811,204800.0
2010-12-16 10:05:00,16.79,16.79,16.75,16.76,32700.0,13.9728,13.9728,13.9395,13.9478,32700.0
2010-12-16 10:10:00,16.76,16.8,16.75,16.78,130900.0,13.9478,13.9811,13.9395,13.9644,130900.0
2010-12-16 10:15:00,16.79,16.81,16.78,16.81,79900.0,13.9728,13.9894,13.9644,13.9894,79900.0
2010-12-16 10:20:00,16.81,16.81,16.77,16.78,99600.0,13.9894,13.9894,13.9561,13.9644,99600.0
2010-12-16 10:25:00,16.78,16.8,16.76,16.78,77700.0,13.9644,13.9811,13.9478,13.9644,77700.0
2010-12-16 10:30:00,16.78,16.79,16.76,16.77,40500.0,13.9644,13.9728,13.9478,13.9561,40500.0
2010-12-16 10:35:00,16.77,16.8,16.74,16.77,84400.0,13.9561,13.9811,13.9311,13.9561,84400.0
2010-12-16 10:40:00,16.77,16.81,16.75,16.77,129100.0,13.9561,13.9894,13.9395,13.9561,129100.0
2010-12-16 10:45:00,16.77,16.8,16.76,16.79,139000.0,13.9561,13.9811,13.9478,13.9728,139000.0
2010-12-16 10:50:00,16.79,16.8,16.78,16.79,50100.0,13.9728,13.9811,13.9644,13.9728,50100.0
2010-12-16 10:55:00,16.8,16.8,16.78,16.78,23400.0,13.9811,13.9811,13.9644,13.9644,23400.0
2010-12-16 11:00:00,16.79,16.8,16.77,16.78,42600.0,13.9728,13.9811,13.9561,13.9644,42600.0
2010-12-16 11:05:00,16.77,16.8,16.77,16.8,37800.0,13.9561,13.9811,13.9561,13.9811,37800.0
2010-12-16 11:10:00,16.79,16.83,16.79,16.83,40600.0,13.9728,14.006,13.9728,14.006,40600.0
2010-12-16 11:15:00,16.83,16.85,16.82,16.84,50200.0,14.006,14.0227,13.9977,14.0144,50200.0
2010-12-16 11:20:00,16.84,16.85,16.83,16.84,129300.0,14.0144,14.0227,14.006,14.0144,129300.0
2010-12-16 11:25:00,16.85,16.88,16.84,16.86,53100.0,14.0227,14.0477,14.0144,14.031,53100.0
2010-12-16 11:30:00,16.87,16.87,16.83,16.85,47700.0,14.0393,14.0393,14.006,14.0227,47700.0
2010-12-16 11:35:00,16.85,16.88,16.85,16.88,64300.0,14.0227,14.0477,14.0227,14.0477,64300.0
2010-12-16 11:40:00,16.87,16.89,16.87,16.89,43900.0,14.0393,14.056,14.0393,14.056,43900.0
2010-12-16 11:45:00,16.88,16.88,16.86,16.87,39600.0,14.0477,14.0477,14.031,14.0393,39600.0
2010-12-16 11:50:00,16.86,16.87,16.83,16.84,101300.0,14.031,14.0393,14.006,14.0144,101300.0
2010-12-16 11:55:00,16.84,16.84,16.83,16.84,44300.0,14.0144,14.0144,14.006,14.0144,44300.0
2010-12-16 12:00:00,16.83,16.86,16.83,16.86,62200.0,14.006,14.031,14.006,14.031,62200.0
2010-12-16 12:05:00,16.85,16.86,16.84,16.85,48600.0,14.0227,14.031,14.0144,14.0227,48600.0
2010-12-16 12:10:00,16.85,16.85,16.82,16.83,66500.0,14.0227,14.0227,13.9977,14.006,66500.0
2010-12-16 12:15:00,16.83,16.84,16.81,16.82,18300.0,14.006,14.0144,13.9894,13.9977,18300.0
2010-12-16 12:20:00,16.82,16.83,16.81,16.82,16600.0,13.9977,14.006,13.9894,13.9977,16600.0
2010-12-16 12:25:00,16.82,16.82,16.8,16.81,16700.0,13.9977,13.9977,13.9811,13.9894,16700.0
2010-12-16 12:30:00,16.81,16.83,16.8,16.82,19700.0,13.9894,14.006,13.9811,13.9977,19700.0
2010-12-16 12:35:00,16.82,16.84,16.81,16.83,100000.0,13.9977,14.0144,13.9894,14.006,100000.0
2010-12-16 12:40:00,16.84,16.86,16.83,16.85,46600.0,14.0144,14.031,14.006,14.0227,46600.0
2010-12-16 12:45:00,16.86,16.9,16.85,16.89,204500.0,14.031,14.0643,14.0227,14.056,204500.0
2010-12-16 12:50:00,16.9,16.93,16.89,16.92,117800.0,14.0643,14.0893,14.056,14.0809,117800.0
2010-12-16 12:55:00,16.92,16.93,16.91,16.91,74100.0,14.0809,14.0893,14.0726,14.0726,74100.0
2010-12-16 13:00:00,16.9,16.93,16.9,16.91,71000.0,14.0643,14.0893,14.0643,14.0726,71000.0
2010-12-16 13:05:00,16.91,16.91,16.9,16.9,18700.0,14.0726,14.0726,14.0643,14.0643,18700.0
2010-12-16 13:10:00,16.9,16.9,16.89,16.9,38900.0,14.0643,14.0643,14.056,14.0643,38900.0
2010-12-16 13:15:00,16.89,16.9,16.87,16.88,20000.0,14.056,14.0643,14.0393,14.0477,20000.0
2010-12-16 13:20:00,16.87,16.89,16.87,16.88,43100.0,14.0393,14.056,14.0393,14.0477,43100.0
2010-12-16 13:25:00,16.87,16.88,16.87,16.87,7300.0,14.0393,14.0477,14.0393,14.0393,7300.0
2010-12-16 13:30:00,16.87,16.88,16.84,16.84,22400.0,14.0393,14.0477,14.0144,14.0144,22400.0
2010-12-16 13:35:00,16.84,16.85,16.84,16.85,11500.0,14.0144,14.0227,14.0144,14.0227,11500.0
2010-12-16 13:40:00,16.85,16.86,16.84,16.85,25600.0,14.0227,14.031,14.0144,14.0227,25600.0
2010-12-16 13:45:00,16.86,16.86,16.85,16.86,9200.0,14.031,14.031,14.0227,14.031,9200.0
2010-12-16 13:50:00,16.85,16.88,16.85,16.87,84200.0,14.0227,14.0477,14.0227,14.0393,84200.0
2010-12-16 13:55:00,16.87,16.87,16.86,16.87,34600.0,14.0393,14.0393,14.031,14.0393,34600.0
2010-12-16 14:00:00,16.86,16.87,16.84,16.87,103000.0,14.031,14.0393,14.0144,14.0393,103000.0
2010-12-16 14:05:00,16.87,16.88,16.86,16.88,74000.0,14.0393,14.0477,14.031,14.0477,74000.0
2010-12-16 14:10:00,16.88,16.89,16.87,16.89,115000.0,14.0477,14.056,14.0393,14.056,115000.0
2010-12-16 14:15:00,16.88,16.89,16.87,16.87,26800.0,14.0477,14.056,14.0393,14.0393,26800.0
2010-12-16 14:20:00,16.87,16.87,16.82,16.83,61100.0,14.0393,14.0393,13.9977,14.006,61100.0
2010-12-16 14:25:00,16.84,16.84,16.82,16.83,33400.0,14.0144,14.0144,13.9977,14.006,33400.0
2010-12-16 14:30:00,16.82,16.84,16.82,16.83,42500.0,13.9977,14.0144,13.9977,14.006,42500.0
2010-12-16 14:35:00,16.83,16.84,16.81,16.83,91300.0,14.006,14.0144,13.9894,14.006,91300.0
2010-12-16 14:40:00,16.83,16.84,16.83,16.83,27200.0,14.006,14.0144,14.006,14.006,27200.0
2010-12-16 14:45:00,16.83,16.84,16.83,16.84,57500.0,14.006,14.0144,14.006,14.0144,57500.0
2010-12-16 14:50:00,16.84,16.85,16.83,16.83,84800.0,14.0144,14.0227,14.006,14.006,84800.0
2010-12-16 14:55:00,16.83,16.84,16.82,16.83,59900.0,14.006,14.0144,13.9977,14.006,59900.0
2010-12-16 15:00:00,16.84,16.86,16.83,16.85,102300.0,14.0144,14.031,14.006,14.0227,102300.0
2010-12-16 15:05:00,16.86,16.88,16.85,16.87,72300.0,14.031,14.0477,14.0227,14.0393,72300.0
2010-12-16 15:10:00,16.88,16.88,16.86,16.87,62000.0,14.0477,14.0477,14.031,14.0393,62000.0
2010-12-16 15:15:00,16.86,16.88,16.86,16.86,75400.0,14.031,14.0477,14.031,14.031,75400.0
2010-12-16 15:20:00,16.86,16.87,16.85,16.86,60100.0,14.031,14.0393,14.0227,14.031,60100.0
2010-12-16 15:25:00,16.87,16.88,16.86,16.88,98700.0,14.0393,14.0477,14.031,14.0477,98700.0
2010-12-16 15:30:00,16.88,16.94,16.88,16.93,327800.0,14.0477,14.0976,14.0477,14.0893,327800.0
2010-12-16 15:35:00,16.93,16.94,16.92,16.93,87600.0,14.0893,14.0976,14.0809,14.0893,87600.0
2010-12-16 15:40:00,16.93,16.95,16.93,16.94,207900.0,14.0893,14.1059,14.0893,14.0976,207900.0
2010-12-16 15:45:00,16.94,16.95,16.91,16.92,208100.0,14.0976,14.1059,14.0726,14.0809,208100.0
2010-12-16 15:50:00,16.92,16.97,16.91,16.96,538000.0,14.0809,14.1226,14.0726,14.1142,538000.0
2010-12-16 15:55:00,16.96,17.0,16.95,16.99,862100.0,14.1142,14.1475,14.1059,14.1392,862100.0
2010-12-17 09:30:00,17.03,17.15,16.99,17.08,1664700.0,14.1725,14.2724,14.1392,14.2141,1664700.0
2010-12-17 09:35:00,17.09,17.11,17.01,17.06,185400.0,14.2224,14.2391,14.1558,14.1975,185400.0
2010-12-17 09:40:00,17.06,17.06,17.02,17.03,53200.0,14.1975,14.1975,14.1642,14.1725,53200.0
2010-12-17 09:45:00,17.04,17.04,16.98,17.01,78200.0,14.1808,14.1808,14.1309,14.1558,78200.0
2010-12-17 09:50:00,17.01,17.01,16.99,17.0,101300.0,14.1558,14.1558,14.1392,14.1475,101300.0
2010-12-17 09:55:00,17.01,17.04,17.0,17.01,78400.0,14.1558,14.1808,14.1475,14.1558,78400.0
2010-12-17 10:00:00,17.02,17.04,17.0,17.04,73300.0,14.1642,14.1808,14.1475,14.1808,73300.0
2010-12-17 10:05:00,17.03,17.06,17.03,17.05,62300.0,14.1725,14.1975,14.1725,14.1891,62300.0
2010-12-17 10:10:00,17.05,17.06,17.03,17.06,48500.0,14.1891,14.1975,14.1725,14.1975,48500.0
2010-12-17 10:15:00,17.06,17.08,17.05,17.08,89600.0,14.1975,14.2141,14.1891,14.2141,89600.0
2010-12-17 10:20:00,17.08,17.14,17.07,17.13,212800.0,14.2141,14.264,14.2058,14.2557,212800.0
2010-12-17 10:25:00,17.14,17.16,17.12,17.16,298200.0,14.264,14.2807,14.2474,14.2807,298200.0
2010-12-17 10:30:00,17.15,17.16,17.14,17.15,56000.0,14.2724,14.2807,14.264,14.2724,56000.0
2010-12-17 10:35:00,17.14,17.15,17.11,17.12,105800.0,14.264,14.2724,14.2391,14.2474,105800.0
2010-12-17 10:40:00,17.11,17.12,17.08,17.08,38400.0,14.2391,14.2474,14.2141,14.2141,38400.0
2010-12-17 10:45:00,17.07,17.08,17.05,17.06,37200.0,14.2058,14.2141,14.1891,14.1975,37200.0
2010-12-17 10:50:00,17.07,17.07,17.02,17.02,41900.0,14.2058,14.2058,14.1642,14.1642,41900.0
2010-12-17 10:55:00,17.02,17.05,17.02,17.04,51000.0,14.1642,14.1891,14.1642,14.1808,51000.0
2010-12-17 11:00:00,17.03,17.04,17.01,17.03,109100.0,14.1725,14.1808,14.1558,14.1725,109100.0
2010-12-17 11:05:00,17.04,17.07,17.04,17.06,36400.0,14.1808,14.2058,14.1808,14.1975,36400.0
2010-12-17 11:10:00,17.06,17.06,17.04,17.06,17800.0,14.1975,14.1975,14.1808,14.1975,17800.0
2010-12-17 11:15:00,17.05,17.07,17.02,17.07,78900.0,14.1891,14.2058,14.1642,14.2058,78900.0
2010-12-17 11:20:00,17.07,17.07,17.03,17.03,56800.0,14.2058,14.2058,14.1725,14.1725,56800.0
2010-12-17 11:25:00,17.03,17.05,17.03,17.03,42700.0,14.1725,14.1891,14.1725,14.1725,42700.0
2010-12-17 11:30:00,17.03,17.05,17.02,17.04,152900.0,14.1725,14.1891,14.1642,14.1808,152900.0
2010-12-17 11:35:00,17.04,17.05,17.02,17.02,181000.0,14.1808,14.1891,14.1642,14.1642,181000.0
2010-12-17 11:40:00,17.03,17.05,17.02,17.05,36900.0,14.1725,14.1891,14.1642,14.1891,36900.0
2010-12-17 11:45:00,17.05,17.05,17.02,17.04,53200.0,14.1891,14.1891,14.1642,14.1808,53200.0
2010-12-17 11:50:00,17.03,17.04,17.02,17.04,45400.0,14.1725,14.1808,14.1642,14.1808,45400.0
2010-12-17 11:55:00,17.03,17.04,17.02,17.03,80500.0,14.1725,14.1808,14.1642,14.1725,80500.0
2010-12-17 12:00:00,17.03,17.06,17.03,17.03,463200.0,14.1725,14.1975,14.1725,14.1725,463200.0
2010-12-17 12:05:00,17.03,17.05,17.01,17.01,214200.0,14.1725,14.1891,14.1558,14.1558,214200.0
2010-12-17 12:10:00,17.01,17.01,16.99,17.0,44600.0,14.1558,14.1558,14.1392,14.1475,44600.0
2010-12-17 12:15:00,17.01,17.01,16.99,17.0,129400.0,14.1558,14.1558,14.1392,14.1475,129400.0
2010-12-17 12:20:00,17.0,17.0,16.99,17.0,121100.0,14.1475,14.1475,14.1392,14.1475,121100.0
2010-12-17 12:25:00,16.99,17.0,16.99,17.0,7800.0,14.1392,14.1475,14.1392,14.1475,7800.0
2010-12-17 12:30:00,17.0,17.0,16.98,17.0,75100.0,14.1475,14.1475,14.1309,14.1475,75100.0
2010-12-17 12:35:00,17.0,17.0,16.99,17.0,15100.0,14.1475,14.1475,14.1392,14.1475,15100.0
2010-12-17 12:40:00,17.0,17.01,16.99,17.01,128000.0,14.1475,14.1558,14.1392,14.1558,128000.0
2010-12-17 12:45:00,17.01,17.01,16.98,16.99,49700.0,14.1558,14.1558,14.1309,14.1392,49700.0
2010-12-17 12:50:00,16.99,17.0,16.99,17.0,79800.0,14.1392,14.1475,14.1392,14.1475,79800.0
2010-12-17 12:55:00,16.99,17.0,16.99,17.0,19900.0,14.1392,14.1475,14.1392,14.1475,19900.0
2010-12-17 13:00:00,17.0,17.02,16.99,16.99,288400.0,14.1475,14.1642,14.1392,14.1392,288400.0
2010-12-17 13:05:00,17.0,17.01,16.99,17.0,95500.0,14.1475,14.1558,14.1392,14.1475,95500.0
2010-12-17 13:10:00,17.0,17.0,16.99,16.99,9200.0,14.1475,14.1475,14.1392,14.1392,9200.0
2010-12-17 13:15:00,17.0,17.0,16.99,17.0,20500.0,14.1475,14.1475,14.1392,14.1475,20500.0
2010-12-17 13:20:00,17.0,17.0,16.99,17.0,14400.0,14.1475,14.1475,14.1392,14.1475,14400.0
2010-12-17 13:25:00,17.0,17.0,16.99,17.0,23100.0,14.1475,14.1475,14.1392,14.1475,23100.0
2010-12-17 13:30:00,16.99,17.0,16.99,17.0,22500.0,14.1392,14.1475,14.1392,14.1475,22500.0
2010-12-17 13:35:00,17.0,17.02,16.98,16.99,113600.0,14.1475,14.1642,14.1309,14.1392,113600.0
2010-12-17 13:40:00,16.99,17.01,16.99,17.0,169000.0,14.1392,14.1558,14.1392,14.1475,169000.0
2010-12-17 13:45:00,17.0,17.0,16.99,17.0,27000.0,14.1475,14.1475,14.1392,14.1475,27000.0
2010-12-17 13:50:00,17.0,17.0,16.99,17.0,105600.0,14.1475,14.1475,14.1392,14.1475,105600.0
2010-12-17 13:55:00,17.0,17.02,16.99,17.02,36600.0,14.1475,14.1642,14.1392,14.1642,36600.0
2010-12-17 14:00:00,17.02,17.02,17.01,17.02,30600.0,14.1642,14.1642,14.1558,14.1642,30600.0
2010-12-17 14:05:00,17.02,17.03,16.98,16.99,177100.0,14.1642,14.1725,14.1309,14.1392,177100.0
2010-12-17 14:10:00,16.99,16.99,16.96,16.97,46500.0,14.1392,14.1392,14.1142,14.1226,46500.0
2010-12-17 14:15:00,16.97,16.97,16.96,16.97,10300.0,14.1226,14.1226,14.1142,14.1226,10300.0
2010-12-17 14:20:00,16.97,16.98,16.96,16.97,58500.0,14.1226,14.1309,14.1142,14.1226,58500.0
2010-12-17 14:25:00,16.97,16.97,16.96,16.97,9700.0,14.1226,14.1226,14.1142,14.1226,9700.0
2010-12-17 14:30:00,16.97,16.97,16.96,16.97,18600.0,14.1226,14.1226,14.1142,14.1226,18600.0
2010-12-17 14:35:00,16.96,16.97,16.96,16.96,41700.0,14.1142,14.1226,14.1142,14.1142,41700.0
2010-12-17 14:40:00,16.96,16.97,16.96,16.96,26300.0,14.1142,14.1226,14.1142,14.1142,26300.0
2010-12-17 14:45:00,16.96,16.97,16.94,16.95,76700.0,14.1142,14.1226,14.0976,14.1059,76700.0
2010-12-17 14:50:00,16.94,16.95,16.94,16.94,45500.0,14.0976,14.1059,14.0976,14.0976,45500.0
2010-12-17 14:55:00,16.95,16.95,16.94,16.94,37600.0,14.1059,14.1059,14.0976,14.0976,37600.0
2010-12-17 15:00:00,16.94,16.95,16.94,16.95,60600.0,14.0976,14.1059,14.0976,14.1059,60600.0
2010-12-17 15:05:00,16.95,16.95,16.94,16.94,77800.0,14.1059,14.1059,14.0976,14.0976,77800.0
2010-12-17 15:10:00,16.94,16.95,16.88,16.9,456700.0,14.0976,14.1059,14.0477,14.0643,456700.0
2010-12-17 15:15:00,16.9,16.91,16.87,16.89,556500.0,14.0643,14.0726,14.0393,14.056,556500.0
2010-12-17 15:20:00,16.89,16.9,16.88,16.89,242000.0,14.056,14.0643,14.0477,14.056,242000.0
2010-12-17 15:25:00,16.89,16.94,16.89,16.9,324600.0,14.056,14.0976,14.056,14.0643,324600.0
2010-12-17 15:30:00,16.9,16.93,16.89,16.89,162100.0,14.0643,14.0893,14.056,14.056,162100.0
2010-12-17 15:35:00,16.9,16.9,16.86,16.86,101600.0,14.0643,14.0643,14.031,14.031,101600.0
2010-12-17 15:40:00,16.86,16.88,16.85,16.88,133500.0,14.031,14.0477,14.0227,14.0477,133500.0
2010-12-17 15:45:00,16.88,16.88,16.82,16.84,458500.0,14.0477,14.0477,13.9977,14.0144,458500.0
2010-12-17 15:50:00,16.84,16.84,16.81,16.82,463900.0,14.0144,14.0144,13.9894,13.9977,463900.0
2010-12-17 15:55:00,16.82,16.82,16.79,16.82,731800.0,13.9977,13.9977,13.9728,13.9977,731800.0
2010-12-20 09:30:00,16.9,16.96,16.77,16.77,137200.0,14.0643,14.1142,13.9561,13.9561,137200.0
2010-12-20 09:35:00,16.77,16.81,16.76,16.8,90000.0,13.9561,13.9894,13.9478,13.9811,90000.0
2010-12-20 09:40:00,16.81,16.83,16.8,16.82,86500.0,13.9894,14.006,13.9811,13.9977,86500.0
2010-12-20 09:45:00,16.82,16.83,16.79,16.8,81300.0,13.9977,14.006,13.9728,13.9811,81300.0
2010-12-20 09:50:00,16.79,16.82,16.79,16.82,138500.0,13.9728,13.9977,13.9728,13.9977,138500.0
2010-12-20 09:55:00,16.81,16.87,16.81,16.87,50500.0,13.9894,14.0393,13.9894,14.0393,50500.0
2010-12-20 10:00:00,16.87,16.92,16.87,16.92,65900.0,14.0393,14.0809,14.0393,14.0809,65900.0
2010-12-20 10:05:00,16.92,16.92,16.87,16.87,186100.0,14.0809,14.0809,14.0393,14.0393,186100.0
2010-12-20 10:10:00,16.87,16.87,16.79,16.79,249100.0,14.0393,14.0393,13.9728,13.9728,249100.0
2010-12-20 10:15:00,16.8,16.84,16.78,16.83,131200.0,13.9811,14.0144,13.9644,14.006,131200.0
2010-12-20 10:20:00,16.83,16.85,16.82,16.83,64100.0,14.006,14.0227,13.9977,14.006,64100.0
2010-12-20 10:25:00,16.84,16.84,16.83,16.84,55000.0,14.0144,14.0144,14.006,14.0144,55000.0
2010-12-20 10:30:00,16.84,16.86,16.83,16.85,127800.0,14.0144,14.031,14.006,14.0227,127800.0
2010-12-20 10:35:00,16.85,16.85,16.81,16.82,165500.0,14.0227,14.0227,13.9894,13.9977,165500.0
2010-12-20 10:40:00,16.82,16.83,16.78,16.78,116400.0,13.9977,14.006,13.9644,13.9644,116400.0
2010-12-20 10:45:00,16.78,16.8,16.76,16.78,50300.0,13.9644,13.9811,13.9478,13.9644,50300.0
2010-12-20 10:50:00,16.77,16.81,16.77,16.81,45600.0,13.9561,13.9894,13.9561,13.9894,45600.0
2010-12-20 10:55:00,16.81,16.82,16.8,16.82,70100.0,13.9894,13.9977,13.9811,13.9977,70100.0
2010-12-20 11:00:00,16.82,16.82,16.79,16.8,69700.0,13.9977,13.9977,13.9728,13.9811,69700.0
2010-12-20 11:05:00,16.8,16.8,16.76,16.78,53600.0,13.9811,13.9811,13.9478,13.9644,53600.0
2010-12-20 11:10:00,16.78,16.84,16.78,16.84,84800.0,13.9644,14.0144,13.9644,14.0144,84800.0
2010-12-20 11:15:00,16.85,16.85,16.81,16.82,56200.0,14.0227,14.0227,13.9894,13.9977,56200.0
2010-12-20 11:20:00,16.82,16.82,16.79,16.8,167300.0,13.9977,13.9977,13.9728,13.9811,167300.0
2010-12-20 11:25:00,16.8,16.81,16.79,16.81,77300.0,13.9811,13.9894,13.9728,13.9894,77300.0
2010-12-20 11:30:00,16.81,16.83,16.81,16.83,21100.0,13.9894,14.006,13.9894,14.006,21100.0
2010-12-20 11:35:00,16.83,16.88,16.82,16.88,70100.0,14.006,14.0477,13.9977,14.0477,70100.0
2010-12-20 11:40:00,16.88,16.88,16.85,16.85,154900.0,14.0477,14.0477,14.0227,14.0227,154900.0
2010-12-20 11:45:00,16.85,16.86,16.85,16.86,13000.0,14.0227,14.031,14.0227,14.031,13000.0
2010-12-20 11:50:00,16.86,16.87,16.84,16.84,338500.0,14.031,14.0393,14.0144,14.0144,338500.0
2010-12-20 11:55:00,16.84,16.85,16.83,16.83,26600.0,14.0144,14.0227,14.006,14.006,26600.0
2010-12-20 12:00:00,16.83,16.84,16.76,16.76,161800.0,14.006,14.0144,13.9478,13.9478,161800.0
2010-12-20 12:05:00,16.76,16.76,16.75,16.75,49700.0,13.9478,13.9478,13.9395,13.9395,49700.0
2010-12-20 12:10:00,16.75,16.76,16.75,16.76,18600.0,13.9395,13.9478,13.9395,13.9478,18600.0
2010-12-20 12:15:00,16.76,16.76,16.75,16.76,35500.0,13.9478,13.9478,13.9395,13.9478,35500.0
2010-12-20 12:20:00,16.76,16.78,16.75,16.78,50800.0,13.9478,13.9644,13.9395,13.9644,50800.0
2010-12-20 12:25:00,16.78,16.78,16.72,16.72,173500.0,13.9644,13.9644,13.9145,13.9145,173500.0
2010-12-20 12:30:00,16.72,16.73,16.72,16.73,12100.0,13.9145,13.9228,13.9145,13.9228,12100.0
2010-12-20 12:35:00,16.73,16.74,16.71,16.74,83900.0,13.9228,13.9311,13.9062,13.9311,83900.0
2010-12-20 12:40:00,16.74,16.76,16.73,16.76,23400.0,13.9311,13.9478,13.9228,13.9478,23400.0
2010-12-20 12:45:00,16.76,16.76,16.75,16.76,14600.0,13.9478,13.9478,13.9395,13.9478,14600.0
2010-12-20 12:50:00,16.77,16.77,16.76,16.77,23900.0,13.9561,13.9561,13.9478,13.9561,23900.0
2010-12-20 12:55:00,16.76,16.78,16.76,16.78,19400.0,13.9478,13.9644,13.9478,13.9644,19400.0
2010-12-20 13:00:00,16.78,16.8,16.77,16.8,60500.0,13.9644,13.9811,13.9561,13.9811,60500.0
2010-12-20 13:05:00,16.79,16.8,16.79,16.8,11100.0,13.9728,13.9811,13.9728,13.9811,11100.0
2010-12-20 13:10:00,16.8,16.81,16.79,16.81,25800.0,13.9811,13.9894,13.9728,13.9894,25800.0
2010-12-20 13:15:00,16.81,16.82,16.8,16.82,83600.0,13.9894,13.9977,13.9811,13.9977,83600.0
2010-12-20 13:20:00,16.82,16.84,16.82,16.84,31400.0,13.9977,14.0144,13.9977,14.0144,31400.0
2010-12-20 13:25:00,16.84,16.84,16.8,16.8,85400.0,14.0144,14.0144,13.9811,13.9811,85400.0
2010-12-20 13:30:00,16.8,16.81,16.78,16.78,27800.0,13.9811,13.9894,13.9644,13.9644,27800.0
2010-12-20 13:35:00,16.79,16.82,16.78,16.82,91900.0,13.9728,13.9977,13.9644,13.9977,91900.0
2010-12-20 13:40:00,16.82,16.82,16.81,16.82,9600.0,13.9977,13.9977,13.9894,13.9977,9600.0
2010-12-20 13:45:00,16.82,16.82,16.8,16.81,36500.0,13.9977,13.9977,13.9811,13.9894,36500.0
2010-12-20 13:50:00,16.8,16.81,16.8,16.8,43700.0,13.9811,13.9894,13.9811,13.9811,43700.0
2010-12-20 13:55:00,16.8,16.81,16.8,16.8,15900.0,13.9811,13.9894,13.9811,13.9811,15900.0
2010-12-20 14:00:00,16.81,16.86,16.8,16.85,171900.0,13.9894,14.031,13.9811,14.0227,171900.0
2010-12-20 14:05:00,16.85,16.86,16.82,16.84,264200.0,14.0227,14.031,13.9977,14.0144,264200.0
2010-12-20 14:10:00,16.84,16.86,16.79,16.79,375900.0,14.0144,14.031,13.9728,13.9728,375900.0
2010-12-20 14:15:00,16.8,16.85,16.79,16.85,217900.0,13.9811,14.0227,13.9728,14.0227,217900.0
2010-12-20 14:20:00,16.85,16.88,16.85,16.88,88800.0,14.0227,14.0477,14.0227,14.0477,88800.0
2010-12-20 14:25:00,16.88,16.9,16.87,16.88,187300.0,14.0477,14.0643,14.0393,14.0477,187300.0
2010-12-20 14:30:00,16.87,16.88,16.83,16.85,516200.0,14.0393,14.0477,14.006,14.0227,516200.0
2010-12-20 14:35:00,16.84,16.85,16.84,16.84,491100.0,14.0144,14.0227,14.0144,14.0144,491100.0
2010-12-20 14:40:00,16.84,16.87,16.84,16.87,81600.0,14.0144,14.0393,14.0144,14.0393,81600.0
2010-12-20 14:45:00,16.86,16.9,16.86,16.87,77800.0,14.031,14.0643,14.031,14.0393,77800.0
2010-12-20 14:50:00,16.87,16.88,16.84,16.87,128100.0,14.0393,14.0477,14.0144,14.0393,128100.0
2010-12-20 14:55:00,16.87,16.89,16.86,16.89,52400.0,14.0393,14.056,14.031,14.056,52400.0
2010-12-20 15:00:00,16.88,16.89,16.88,16.89,18700.0,14.0477,14.056,14.0477,14.056,18700.0
2010-12-20 15:05:00,16.89,16.89,16.85,16.85,61100.0,14.056,14.056,14.0227,14.0227,61100.0
2010-12-20 15:10:00,16.85,16.86,16.85,16.86,23900.0,14.0227,14.031,14.0227,14.031,23900.0
2010-12-20 15:15:00,16.85,16.86,16.85,16.86,34800.0,14.0227,14.031,14.0227,14.031,34800.0
2010-12-20 15:20:00,16.86,16.86,16.85,16.86,41700.0,14.031,14.031,14.0227,14.031,41700.0
2010-12-20 15:25:00,16.85,16.86,16.81,16.81,304900.0,14.0227,14.031,13.9894,13.9894,304900.0
2010-12-20 15:30:00,16.81,16.84,16.79,16.82,190200.0,13.9894,14.0144,13.9728,13.9977,190200.0
2010-12-20 15:35:00,16.82,16.84,16.81,16.82,90500.0,13.9977,14.0144,13.9894,13.9977,90500.0
2010-12-20 15:40:00,16.82,16.83,16.78,16.83,427600.0,13.9977,14.006,13.9644,14.006,427600.0
2010-12-20 15:45:00,16.83,16.87,16.83,16.85,469600.0,14.006,14.0393,14.006,14.0227,469600.0
2010-12-20 15:50:00,16.84,16.86,16.84,16.85,265800.0,14.0144,14.031,14.0144,14.0227,265800.0
2010-12-20 15:55:00,16.85,16.85,16.82,16.83,436800.0,14.0227,14.0227,13.9977,14.006,436800.0
2010-12-21 09:30:00,16.78,16.97,16.78,16.94,198600.0,13.9644,14.1226,13.9644,14.0976,198600.0
2010-12-21 09:35:00,16.94,16.98,16.93,16.96,88000.0,14.0976,14.1309,14.0893,14.1142,88000.0
2010-12-21 09:40:00,16.95,16.99,16.94,16.95,298600.0,14.1059,14.1392,14.0976,14.1059,298600.0
2010-12-21 09:45:00,16.94,16.99,16.94,16.98,156600.0,14.0976,14.1392,14.0976,14.1309,156600.0
2010-12-21 09:50:00,16.98,17.0,16.98,17.0,99700.0,14.1309,14.1475,14.1309,14.1475,99700.0
2010-12-21 09:55:00,17.0,17.01,16.99,17.01,44600.0,14.1475,14.1558,14.1392,14.1558,44600.0
2010-12-21 10:00:00,17.0,17.01,17.0,17.01,49600.0,14.1475,14.1558,14.1475,14.1558,49600.0
2010-12-21 10:05:00,17.01,17.02,16.99,16.99,83600.0,14.1558,14.1642,14.1392,14.1392,83600.0
2010-12-21 10:10:00,16.98,16.99,16.97,16.97,84100.0,14.1309,14.1392,14.1226,14.1226,84100.0
2010-12-21 10:15:00,16.97,16.98,16.96,16.96,43800.0,14.1226,14.1309,14.1142,14.1142,43800.0
2010-12-21 10:20:00,16.96,17.0,16.96,17.0,219900.0,14.1142,14.1475,14.1142,14.1475,219900.0
2010-12-21 10:25:00,17.0,17.0,16.99,17.0,29700.0,14.1475,14.1475,14.1392,14.1475,29700.0
2010-12-21 10:30:00,16.99,17.0,16.98,17.0,135000.0,14.1392,14.1475,14.1309,14.1475,135000.0
2010-12-21 10:35:00,17.0,17.0,16.95,16.99,141100.0,14.1475,14.1475,14.1059,14.1392,141100.0
2010-12-21 10:40:00,16.99,17.01,16.98,17.0,41300.0,14.1392,14.1558,14.1309,14.1475,41300.0
2010-12-21 10:45:00,17.01,17.01,16.99,17.0,71700.0,14.1558,14.1558,14.1392,14.1475,71700.0
2010-12-21 10:50:00,16.99,17.0,16.99,16.99,21200.0,14.1392,14.1475,14.1392,14.1392,21200.0
2010-12-21 10:55:00,17.0,17.0,16.95,16.95,90700.0,14.1475,14.1475,14.1059,14.1059,90700.0
2010-12-21 11:00:00,16.94,16.96,16.94,16.95,424300.0,14.0976,14.1142,14.0976,14.1059,424300.0
2010-12-21 11:05:00,16.95,16.95,16.94,16.95,74600.0,14.1059,14.1059,14.0976,14.1059,74600.0
2010-12-21 11:10:00,16.95,16.95,16.94,16.95,13400.0,14.1059,14.1059,14.0976,14.1059,13400.0
2010-12-21 11:15:00,16.94,16.96,16.94,16.95,213700.0,14.0976,14.1142,14.0976,14.1059,213700.0
2010-12-21 11:20:00,16.94,16.95,16.94,16.94,8900.0,14.0976,14.1059,14.0976,14.0976,8900.0
2010-12-21 11:25:00,16.94,16.96,16.94,16.95,64800.0,14.0976,14.1142,14.0976,14.1059,64800.0
2010-12-21 11:30:00,16.95,16.96,16.94,16.95,196600.0,14.1059,14.1142,14.0976,14.1059,196600.0
2010-12-21 11:35:00,16.95,16.95,16.93,16.94,27100.0,14.1059,14.1059,14.0893,14.0976,27100.0
2010-12-21 11:40:00,16.93,16.94,16.93,16.93,20000.0,14.0893,14.0976,14.0893,14.0893,20000.0
2010-12-21 11:45:00,16.94,16.95,16.94,16.94,37400.0,14.0976,14.1059,14.0976,14.0976,37400.0
2010-12-21 11:50:00,16.95,16.95,16.94,16.95,7800.0,14.1059,14.1059,14.0976,14.1059,7800.0
2010-12-21 11:55:00,16.94,16.95,16.94,16.94,13600.0,14.0976,14.1059,14.0976,14.0976,13600.0
2010-12-21 12:00:00,16.94,16.95,16.94,16.95,12600.0,14.0976,14.1059,14.0976,14.1059,12600.0
2010-12-21 12:05:00,16.94,16.95,16.94,16.95,21000.0,14.0976,14.1059,14.0976,14.1059,21000.0
2010-12-21 12:10:00,16.95,16.96,16.94,16.95,301900.0,14.1059,14.1142,14.0976,14.1059,301900.0
2010-12-21 12:15:00,16.95,16.95,16.94,16.95,34000.0,14.1059,14.1059,14.0976,14.1059,34000.0
2010-12-21 12:20:00,16.95,16.95,16.94,16.95,128900.0,14.1059,14.1059,14.0976,14.1059,128900.0
2010-12-21 12:25:00,16.95,16.95,16.94,16.95,38800.0,14.1059,14.1059,14.0976,14.1059,38800.0
2010-12-21 12:30:00,16.94,16.95,16.94,16.95,20300.0,14.0976,14.1059,14.0976,14.1059,20300.0
2010-12-21 12:35:00,16.95,16.95,16.94,16.95,28400.0,14.1059,14.1059,14.0976,14.1059,28400.0
2010-12-21 12:40:00,16.94,16.95,16.94,16.95,14700.0,14.0976,14.1059,14.0976,14.1059,14700.0
2010-12-21 12:45:00,16.95,16.95,16.94,16.95,16200.0,14.1059,14.1059,14.0976,14.1059,16200.0
2010-12-21 12:50:00,16.95,16.95,16.94,16.95,68400.0,14.1059,14.1059,14.0976,14.1059,68400.0
2010-12-21 12:55:00,16.95,16.95,16.94,16.95,30500.0,14.1059,14.1059,14.0976,14.1059,30500.0
2010-12-21 13:00:00,16.95,16.95,16.94,16.94,29400.0,14.1059,14.1059,14.0976,14.0976,29400.0
2010-12-21 13:05:00,16.95,16.95,16.94,16.95,18300.0,14.1059,14.1059,14.0976,14.1059,18300.0
2010-12-21 13:10:00,16.95,16.95,16.94,16.95,30300.0,14.1059,14.1059,14.0976,14.1059,30300.0
2010-12-21 13:15:00,16.95,16.95,16.94,16.94,16300.0,14.1059,14.1059,14.0976,14.0976,16300.0
2010-12-21 13:20:00,16.94,16.95,16.94,16.94,23300.0,14.0976,14.1059,14.0976,14.0976,23300.0
2010-12-21 13:25:00,16.95,16.95,16.94,16.94,7300.0,14.1059,14.1059,14.0976,14.0976,7300.0
2010-12-21 13:30:00,16.94,16.95,16.94,16.95,17000.0,14.0976,14.1059,14.0976,14.1059,17000.0
2010-12-21 13:35:00,16.95,16.95,16.94,16.94,18200.0,14.1059,14.1059,14.0976,14.0976,18200.0
2010-12-21 13:40:00,16.94,16.95,16.94,16.94,124500.0,14.0976,14.1059,14.0976,14.0976,124500.0
2010-12-21 13:45:00,16.95,16.95,16.94,16.95,17900.0,14.1059,14.1059,14.0976,14.1059,17900.0
2010-12-21 13:50:00,16.94,16.95,16.94,16.95,67400.0,14.0976,14.1059,14.0976,14.1059,67400.0
2010-12-21 13:55:00,16.94,16.95,16.94,16.95,20200.0,14.0976,14.1059,14.0976,14.1059,20200.0
2010-12-21 14:00:00,16.95,16.95,16.94,16.94,135000.0,14.1059,14.1059,14.0976,14.0976,135000.0
2010-12-21 14:05:00,16.94,16.95,16.94,16.94,20100.0,14.0976,14.1059,14.0976,14.0976,20100.0
2010-12-21 14:10:00,16.94,16.95,16.94,16.95,141100.0,14.0976,14.1059,14.0976,14.1059,141100.0
2010-12-21 14:15:00,16.94,16.95,16.94,16.94,52800.0,14.0976,14.1059,14.0976,14.0976,52800.0
2010-12-21 14:20:00,16.94,16.95,16.94,16.94,34200.0,14.0976,14.1059,14.0976,14.0976,34200.0
2010-12-21 14:25:00,16.94,16.95,16.94,16.95,12800.0,14.0976,14.1059,14.0976,14.1059,12800.0
2010-12-21 14:30:00,16.95,16.95,16.94,16.95,68400.0,14.1059,14.1059,14.0976,14.1059,68400.0
2010-12-21 14:35:00,16.95,16.95,16.94,16.94,41400.0,14.1059,14.1059,14.0976,14.0976,41400.0
2010-12-21 14:40:00,16.94,16.95,16.94,16.94,52100.0,14.0976,14.1059,14.0976,14.0976,52100.0
2010-12-21 14:45:00,16.94,16.95,16.94,16.94,46400.0,14.0976,14.1059,14.0976,14.0976,46400.0
2010-12-21 14:50:00,16.95,16.95,16.94,16.95,26400.0,14.1059,14.1059,14.0976,14.1059,26400.0
2010-12-21 14:55:00,16.94,16.95,16.94,16.95,95900.0,14.0976,14.1059,14.0976,14.1059,95900.0
2010-12-21 15:00:00,16.95,16.95,16.94,16.95,35300.0,14.1059,14.1059,14.0976,14.1059,35300.0
2010-12-21 15:05:00,16.95,16.95,16.94,16.95,104900.0,14.1059,14.1059,14.0976,14.1059,104900.0
2010-12-21 15:10:00,16.94,16.95,16.94,16.94,159200.0,14.0976,14.1059,14.0976,14.0976,159200.0
2010-12-21 15:15:00,16.95,16.95,16.94,16.95,38600.0,14.1059,14.1059,14.0976,14.1059,38600.0
2010-12-21 15:20:00,16.95,16.95,16.94,16.94,81700.0,14.1059,14.1059,14.0976,14.0976,81700.0
2010-12-21 15:25:00,16.94,16.97,16.94,16.97,115500.0,14.0976,14.1226,14.0976,14.1226,115500.0
2010-12-21 15:30:00,16.96,16.98,16.95,16.97,316900.0,14.1142,14.1309,14.1059,14.1226,316900.0
2010-12-21 15:35:00,16.97,16.99,16.96,16.96,220600.0,14.1226,14.1392,14.1142,14.1142,220600.0
2010-12-21 15:40:00,16.97,16.97,16.95,16.96,182900.0,14.1226,14.1226,14.1059,14.1142,182900.0
2010-12-21 15:45:00,16.95,16.97,16.95,16.97,172400.0,14.1059,14.1226,14.1059,14.1226,172400.0
2010-12-21 15:50:00,16.96,16.97,16.96,16.97,110400.0,14.1142,14.1226,14.1142,14.1226,110400.0
2010-12-21 15:55:00,16.96,16.97,16.94,16.95,433200.0,14.1142,14.1226,14.0976,14.1059,433200.0
2010-12-22 09:30:00,16.96,17.01,16.94,16.94,91400.0,14.1142,14.1558,14.0976,14.0976,91400.0
2010-12-22 09:35:00,16.94,16.98,16.94,16.97,95700.0,14.0976,14.1309,14.0976,14.1226,95700.0
2010-12-22 09:40:00,16.97,16.98,16.97,16.98,21300.0,14.1226,14.1309,14.1226,14.1309,21300.0
2010-12-22 09:45:00,16.97,16.98,16.97,16.98,28100.0,14.1226,14.1309,14.1226,14.1309,28100.0
2010-12-22 09:50:00,16.97,16.98,16.95,16.95,62600.0,14.1226,14.1309,14.1059,14.1059,62600.0
2010-12-22 09:55:00,16.96,16.99,16.95,16.99,49900.0,14.1142,14.1392,14.1059,14.1392,49900.0
2010-12-22 10:00:00,16.99,16.99,16.97,16.98,40000.0,14.1392,14.1392,14.1226,14.1309,40000.0
2010-12-22 10:05:00,16.99,16.99,16.98,16.99,23300.0,14.1392,14.1392,14.1309,14.1392,23300.0
2010-12-22 10:10:00,16.99,16.99,16.98,16.99,24200.0,14.1392,14.1392,14.1309,14.1392,24200.0
2010-12-22 10:15:00,16.99,16.99,16.98,16.98,32100.0,14.1392,14.1392,14.1309,14.1309,32100.0
2010-12-22 10:20:00,16.99,16.99,16.98,16.99,28500.0,14.1392,14.1392,14.1309,14.1392,28500.0
2010-12-22 10:25:00,16.99,16.99,16.98,16.99,27100.0,14.1392,14.1392,14.1309,14.1392,27100.0
2010-12-22 10:30:00,16.99,16.99,16.97,16.99,128600.0,14.1392,14.1392,14.1226,14.1392,128600.0
2010-12-22 10:35:00,16.99,16.99,16.98,16.99,28000.0,14.1392,14.1392,14.1309,14.1392,28000.0
2010-12-22 10:40:00,16.99,16.99,16.98,16.99,23300.0,14.1392,14.1392,14.1309,14.1392,23300.0
2010-12-22 10:45:00,16.99,16.99,16.98,16.99,14400.0,14.1392,14.1392,14.1309,14.1392,14400.0
2010-12-22 10:50:00,16.99,16.99,16.98,16.99,34000.0,14.1392,14.1392,14.1309,14.1392,34000.0
2010-12-22 10:55:00,16.99,16.99,16.98,16.99,17600.0,14.1392,14.1392,14.1309,14.1392,17600.0
2010-12-22 11:00:00,16.99,16.99,16.98,16.99,17000.0,14.1392,14.1392,14.1309,14.1392,17000.0
2010-12-22 11:05:00,16.98,16.99,16.98,16.99,16500.0,14.1309,14.1392,14.1309,14.1392,16500.0
2010-12-22 11:10:00,16.99,16.99,16.98,16.99,15200.0,14.1392,14.1392,14.1309,14.1392,15200.0
2010-12-22 11:15:00,16.99,16.99,16.98,16.99,30200.0,14.1392,14.1392,14.1309,14.1392,30200.0
2010-12-22 11:20:00,16.98,16.99,16.98,16.99,17700.0,14.1309,14.1392,14.1309,14.1392,17700.0
2010-12-22 11:25:00,16.99,16.99,16.98,16.99,28400.0,14.1392,14.1392,14.1309,14.1392,28400.0
2010-12-22 11:30:00,16.99,16.99,16.98,16.99,29900.0,14.1392,14.1392,14.1309,14.1392,29900.0
2010-12-22 11:35:00,16.98,17.01,16.98,17.01,251400.0,14.1309,14.1558,14.1309,14.1558,251400.0
2010-12-22 11:40:00,17.01,17.01,17.0,17.01,22400.0,14.1558,14.1558,14.1475,14.1558,22400.0
2010-12-22 11:45:00,17.01,17.02,17.0,17.02,95700.0,14.1558,14.1642,14.1475,14.1642,95700.0
2010-12-22 11:50:00,17.02,17.02,17.01,17.01,20300.0,14.1642,14.1642,14.1558,14.1558,20300.0
2010-12-22 11:55:00,17.01,17.02,17.0,17.01,68500.0,14.1558,14.1642,14.1475,14.1558,68500.0
2010-12-22 12:00:00,17.0,17.01,17.0,17.01,9000.0,14.1475,14.1558,14.1475,14.1558,9000.0
2010-12-22 12:05:00,17.0,17.01,17.0,17.0,13800.0,14.1475,14.1558,14.1475,14.1475,13800.0
2010-12-22 12:10:00,17.0,17.01,17.0,17.0,14900.0,14.1475,14.1558,14.1475,14.1475,14900.0
2010-12-22 12:15:00,17.0,17.01,16.99,17.0,36400.0,14.1475,14.1558,14.1392,14.1475,36400.0
2010-12-22 12:20:00,17.0,17.0,16.99,17.0,27500.0,14.1475,14.1475,14.1392,14.1475,27500.0
2010-12-22 12:25:00,16.99,17.0,16.99,17.0,18500.0,14.1392,14.1475,14.1392,14.1475,18500.0
2010-12-22 12:30:00,17.0,17.0,16.99,17.0,12200.0,14.1475,14.1475,14.1392,14.1475,12200.0
2010-12-22 12:35:00,16.99,17.0,16.99,17.0,15100.0,14.1392,14.1475,14.1392,14.1475,15100.0
2010-12-22 12:40:00,16.99,17.0,16.99,17.0,11700.0,14.1392,14.1475,14.1392,14.1475,11700.0
2010-12-22 12:45:00,16.99,17.0,16.99,17.0,15900.0,14.1392,14.1475,14.1392,14.1475,15900.0
2010-12-22 12:50:00,16.99,17.0,16.99,17.0,15100.0,14.1392,14.1475,14.1392,14.1475,15100.0
2010-12-22 12:55:00,17.0,17.0,16.99,17.0,31700.0,14.1475,14.1475,14.1392,14.1475,31700.0
2010-12-22 13:00:00,17.0,17.01,16.99,17.0,49200.0,14.1475,14.1558,14.1392,14.1475,49200.0
2010-12-22 13:05:00,17.0,17.01,17.0,17.01,16900.0,14.1475,14.1558,14.1475,14.1558,16900.0
2010-12-22 13:10:00,17.0,17.01,17.0,17.01,22800.0,14.1475,14.1558,14.1475,14.1558,22800.0
2010-12-22 13:15:00,17.0,17.01,16.99,17.0,39300.0,14.1475,14.1558,14.1392,14.1475,39300.0
2010-12-22 13:20:00,16.99,17.01,16.99,17.0,152700.0,14.1392,14.1558,14.1392,14.1475,152700.0
2010-12-22 13:25:00,17.0,17.02,17.0,17.02,83200.0,14.1475,14.1642,14.1475,14.1642,83200.0
2010-12-22 13:30:00,17.02,17.03,17.02,17.03,61600.0,14.1642,14.1725,14.1642,14.1725,61600.0
2010-12-22 13:35:00,17.03,17.04,17.02,17.03,68200.0,14.1725,14.1808,14.1642,14.1725,68200.0
2010-12-22 13:40:00,17.04,17.04,17.03,17.03,14000.0,14.1808,14.1808,14.1725,14.1725,14000.0
2010-12-22 13:45:00,17.03,17.04,17.03,17.03,22500.0,14.1725,14.1808,14.1725,14.1725,22500.0
2010-12-22 13:50:00,17.04,17.04,17.01,17.01,134100.0,14.1808,14.1808,14.1558,14.1558,134100.0
2010-12-22 13:55:00,17.02,17.04,17.01,17.03,44900.0,14.1642,14.1808,14.1558,14.1725,44900.0
2010-12-22 14:00:00,17.03,17.05,17.03,17.05,17600.0,14.1725,14.1891,14.1725,14.1891,17600.0
2010-12-22 14:05:00,17.05,17.05,17.04,17.05,48100.0,14.1891,14.1891,14.1808,14.1891,48100.0
2010-12-22 14:10:00,17.05,17.05,17.04,17.05,8100.0,14.1891,14.1891,14.1808,14.1891,8100.0
2010-12-22 14:15:00,17.05,17.05,17.04,17.05,8000.0,14.1891,14.1891,14.1808,14.1891,8000.0
2010-12-22 14:20:00,17.04,17.05,17.04,17.05,14800.0,14.1808,14.1891,14.1808,14.1891,14800.0
2010-12-22 14:25:00,17.05,17.05,17.04,17.05,83100.0,14.1891,14.1891,14.1808,14.1891,83100.0
2010-12-22 14:30:00,17.05,17.06,17.05,17.06,34900.0,14.1891,14.1975,14.1891,14.1975,34900.0
2010-12-22 14:35:00,17.06,17.06,17.03,17.04,109800.0,14.1975,14.1975,14.1725,14.1808,109800.0
2010-12-22 14:40:00,17.04,17.04,17.03,17.03,46300.0,14.1808,14.1808,14.1725,14.1725,46300.0
2010-12-22 14:45:00,17.04,17.05,17.02,17.04,169600.0,14.1808,14.1891,14.1642,14.1808,169600.0
2010-12-22 14:50:00,17.04,17.05,17.04,17.05,12400.0,14.1808,14.1891,14.1808,14.1891,12400.0
2010-12-22 14:55:00,17.04,17.05,17.04,17.05,21900.0,14.1808,14.1891,14.1808,14.1891,21900.0
2010-12-22 15:00:00,17.05,17.06,17.04,17.06,58300.0,14.1891,14.1975,14.1808,14.1975,58300.0
2010-12-22 15:05:00,17.05,17.06,17.05,17.06,16900.0,14.1891,14.1975,14.1891,14.1975,16900.0
2010-12-22 15:10:00,17.06,17.06,17.04,17.04,61500.0,14.1975,14.1975,14.1808,14.1808,61500.0
2010-12-22 15:15:00,17.04,17.05,17.04,17.04,26200.0,14.1808,14.1891,14.1808,14.1808,26200.0
2010-12-22 15:20:00,17.04,17.05,17.04,17.05,57800.0,14.1808,14.1891,14.1808,14.1891,57800.0
2010-12-22 15:25:00,17.05,17.05,17.04,17.05,45700.0,14.1891,14.1891,14.1808,14.1891,45700.0
2010-12-22 15:30:00,17.05,17.05,17.04,17.04,79200.0,14.1891,14.1891,14.1808,14.1808,79200.0
2010-12-22 15:35:00,17.05,17.05,17.04,17.05,30800.0,14.1891,14.1891,14.1808,14.1891,30800.0
2010-12-22 15:40:00,17.05,17.06,17.04,17.06,109400.0,14.1891,14.1975,14.1808,14.1975,109400.0
2010-12-22 15:45:00,17.06,17.06,17.01,17.02,181800.0,14.1975,14.1975,14.1558,14.1642,181800.0
2010-12-22 15:50:00,17.01,17.04,16.99,17.04,416900.0,14.1558,14.1808,14.1392,14.1808,416900.0
2010-12-22 15:55:00,17.04,17.08,17.03,17.07,272200.0,14.1808,14.2141,14.1725,14.2058,272200.0
2010-12-23 09:30:00,17.01,17.03,16.94,16.95,103900.0,14.1558,14.1725,14.0976,14.1059,103900.0
2010-12-23 09:35:00,16.96,16.97,16.94,16.95,37700.0,14.1142,14.1226,14.0976,14.1059,37700.0
2010-12-23 09:40:00,16.96,17.03,16.95,17.02,110500.0,14.1142,14.1725,14.1059,14.1642,110500.0
2010-12-23 09:45:00,17.03,17.05,17.02,17.03,136200.0,14.1725,14.1891,14.1642,14.1725,136200.0
2010-12-23 09:50:00,17.03,17.08,17.03,17.04,204200.0,14.1725,14.2141,14.1725,14.1808,204200.0
2010-12-23 09:55:00,17.04,17.05,17.0,17.01,136200.0,14.1808,14.1891,14.1475,14.1558,136200.0
2010-12-23 10:00:00,17.01,17.04,17.01,17.02,101300.0,14.1558,14.1808,14.1558,14.1642,101300.0
2010-12-23 10:05:00,17.03,17.05,17.01,17.03,88800.0,14.1725,14.1891,14.1558,14.1725,88800.0
2010-12-23 10:10:00,17.03,17.03,16.99,17.0,116100.0,14.1725,14.1725,14.1392,14.1475,116100.0
2010-12-23 10:15:00,17.0,17.01,16.99,16.99,116600.0,14.1475,14.1558,14.1392,14.1392,116600.0
2010-12-23 10:20:00,17.0,17.02,16.99,17.01,106200.0,14.1475,14.1642,14.1392,14.1558,106200.0
2010-12-23 10:25:00,17.01,17.02,17.01,17.01,14600.0,14.1558,14.1642,14.1558,14.1558,14600.0
2010-12-23 10:30:00,17.02,17.02,17.01,17.02,72700.0,14.1642,14.1642,14.1558,14.1642,72700.0
2010-12-23 10:35:00,17.02,17.02,17.01,17.02,143400.0,14.1642,14.1642,14.1558,14.1642,143400.0
2010-12-23 10:40:00,17.02,17.02,17.01,17.01,13800.0,14.1642,14.1642,14.1558,14.1558,13800.0
2010-12-23 10:45:00,17.02,17.02,16.99,17.01,134500.0,14.1642,14.1642,14.1392,14.1558,134500.0
2010-12-23 10:50:00,17.0,17.01,16.99,17.0,86900.0,14.1475,14.1558,14.1392,14.1475,86900.0
2010-12-23 10:55:00,16.99,17.0,16.99,16.99,10600.0,14.1392,14.1475,14.1392,14.1392,10600.0
2010-12-23 11:00:00,17.0,17.01,17.0,17.01,18100.0,14.1475,14.1558,14.1475,14.1558,18100.0
2010-12-23 11:05:00,17.01,17.01,16.99,17.01,167300.0,14.1558,14.1558,14.1392,14.1558,167300.0
2010-12-23 11:10:00,17.0,17.01,17.0,17.0,13200.0,14.1475,14.1558,14.1475,14.1475,13200.0
2010-12-23 11:15:00,17.01,17.02,17.0,17.02,132600.0,14.1558,14.1642,14.1475,14.1642,132600.0
2010-12-23 11:20:00,17.01,17.02,17.0,17.02,37900.0,14.1558,14.1642,14.1475,14.1642,37900.0
2010-12-23 11:25:00,17.01,17.02,17.01,17.02,14600.0,14.1558,14.1642,14.1558,14.1642,14600.0
2010-12-23 11:30:00,17.02,17.02,17.01,17.02,5600.0,14.1642,14.1642,14.1558,14.1642,5600.0
2010-12-23 11:35:00,17.02,17.03,17.01,17.03,38900.0,14.1642,14.1725,14.1558,14.1725,38900.0
2010-12-23 11:40:00,17.02,17.02,17.0,17.02,37200.0,14.1642,14.1642,14.1475,14.1642,37200.0
2010-12-23 11:45:00,17.02,17.03,17.01,17.02,9300.0,14.1642,14.1725,14.1558,14.1642,9300.0
2010-12-23 11:50:00,17.02,17.03,17.02,17.03,86500.0,14.1642,14.1725,14.1642,14.1725,86500.0
2010-12-23 11:55:00,17.02,17.03,17.01,17.01,22500.0,14.1642,14.1725,14.1558,14.1558,22500.0
2010-12-23 12:00:00,17.02,17.02,17.0,17.0,18500.0,14.1642,14.1642,14.1475,14.1475,18500.0
2010-12-23 12:05:00,17.0,17.01,17.0,17.01,4500.0,14.1475,14.1558,14.1475,14.1558,4500.0
2010-12-23 12:10:00,17.0,17.01,17.0,17.01,3700.0,14.1475,14.1558,14.1475,14.1558,3700.0
2010-12-23 12:15:00,17.0,17.01,17.0,17.01,5500.0,14.1475,14.1558,14.1475,14.1558,5500.0
2010-12-23 12:20:00,17.01,17.01,17.0,17.0,16200.0,14.1558,14.1558,14.1475,14.1475,16200.0
2010-12-23 12:25:00,17.0,17.01,17.0,17.0,12200.0,14.1475,14.1558,14.1475,14.1475,12200.0
2010-12-23 12:30:00,17.0,17.01,17.0,17.01,7400.0,14.1475,14.1558,14.1475,14.1558,7400.0
2010-12-23 12:35:00,17.01,17.01,17.0,17.01,15600.0,14.1558,14.1558,14.1475,14.1558,15600.0
2010-12-23 12:40:00,17.01,17.01,17.0,17.0,79200.0,14.1558,14.1558,14.1475,14.1475,79200.0
2010-12-23 12:45:00,17.0,17.0,16.99,16.99,10500.0,14.1475,14.1475,14.1392,14.1392,10500.0
2010-12-23 12:50:00,16.99,16.99,16.98,16.98,20400.0,14.1392,14.1392,14.1309,14.1309,20400.0
2010-12-23 12:55:00,16.98,16.99,16.98,16.98,15900.0,14.1309,14.1392,14.1309,14.1309,15900.0
2010-12-23 13:00:00,16.98,16.99,16.98,16.99,26000.0,14.1309,14.1392,14.1309,14.1392,26000.0
2010-12-23 13:05:00,16.99,16.99,16.98,16.99,21000.0,14.1392,14.1392,14.1309,14.1392,21000.0
2010-12-23 13:10:00,16.99,17.01,16.98,17.0,65900.0,14.1392,14.1558,14.1309,14.1475,65900.0
2010-12-23 13:15:00,17.01,17.01,17.0,17.0,40100.0,14.1558,14.1558,14.1475,14.1475,40100.0
2010-12-23 13:20:00,17.0,17.01,16.99,17.0,86100.0,14.1475,14.1558,14.1392,14.1475,86100.0
2010-12-23 13:25:00,16.99,16.99,16.98,16.98,6600.0,14.1392,14.1392,14.1309,14.1309,6600.0
2010-12-23 13:30:00,16.99,16.99,16.98,16.98,6000.0,14.1392,14.1392,14.1309,14.1309,6000.0
2010-12-23 13:35:00,16.98,16.99,16.98,16.98,1400.0,14.1309,14.1392,14.1309,14.1309,1400.0
2010-12-23 13:40:00,16.99,16.99,16.98,16.99,14500.0,14.1392,14.1392,14.1309,14.1392,14500.0
2010-12-23 13:45:00,16.98,16.99,16.98,16.99,2500.0,14.1309,14.1392,14.1309,14.1392,2500.0
2010-12-23 13:50:00,16.98,16.99,16.98,16.99,20300.0,14.1309,14.1392,14.1309,14.1392,20300.0
2010-12-23 13:55:00,16.99,16.99,16.98,16.98,26100.0,14.1392,14.1392,14.1309,14.1309,26100.0
2010-12-23 14:00:00,16.99,16.99,16.97,16.98,59200.0,14.1392,14.1392,14.1226,14.1309,59200.0
2010-12-23 14:05:00,16.98,16.98,16.97,16.97,34600.0,14.1309,14.1309,14.1226,14.1226,34600.0
2010-12-23 14:10:00,16.98,16.98,16.97,16.98,10500.0,14.1309,14.1309,14.1226,14.1309,10500.0
2010-12-23 14:15:00,16.97,16.98,16.97,16.98,57900.0,14.1226,14.1309,14.1226,14.1309,57900.0
2010-12-23 14:20:00,16.98,16.98,16.96,16.96,21700.0,14.1309,14.1309,14.1142,14.1142,21700.0
2010-12-23 14:25:00,16.96,16.97,16.95,16.97,49200.0,14.1142,14.1226,14.1059,14.1226,49200.0
2010-12-23 14:30:00,16.97,16.97,16.96,16.96,23500.0,14.1226,14.1226,14.1142,14.1142,23500.0
2010-12-23 14:35:00,16.97,16.97,16.96,16.96,11200.0,14.1226,14.1226,14.1142,14.1142,11200.0
2010-12-23 14:40:00,16.97,16.97,16.96,16.97,31600.0,14.1226,14.1226,14.1142,14.1226,31600.0
2010-12-23 14:45:00,16.97,16.97,16.96,16.97,6800.0,14.1226,14.1226,14.1142,14.1226,6800.0
2010-12-23 14:50:00,16.97,16.98,16.96,16.98,41400.0,14.1226,14.1309,14.1142,14.1309,41400.0
2010-12-23 14:55:00,16.98,16.99,16.97,16.99,75000.0,14.1309,14.1392,14.1226,14.1392,75000.0
2010-12-23 15:00:00,16.98,17.0,16.98,17.0,44300.0,14.1309,14.1475,14.1309,14.1475,44300.0
2010-12-23 15:05:00,17.0,17.0,16.99,16.99,21700.0,14.1475,14.1475,14.1392,14.1392,21700.0
2010-12-23 15:10:00,17.0,17.01,16.99,17.01,28500.0,14.1475,14.1558,14.1392,14.1558,28500.0
2010-12-23 15:15:00,17.0,17.01,17.0,17.0,18700.0,14.1475,14.1558,14.1475,14.1475,18700.0
2010-12-23 15:20:00,17.0,17.01,17.0,17.0,23200.0,14.1475,14.1558,14.1475,14.1475,23200.0
2010-12-23 15:25:00,17.0,17.01,17.0,17.01,15200.0,14.1475,14.1558,14.1475,14.1558,15200.0
2010-12-23 15:30:00,17.01,17.01,17.0,17.0,19000.0,14.1558,14.1558,14.1475,14.1475,19000.0
2010-12-23 15:35:00,17.01,17.01,17.0,17.01,31600.0,14.1558,14.1558,14.1475,14.1558,31600.0
2010-12-23 15:40:00,17.01,17.02,17.0,17.02,42300.0,14.1558,14.1642,14.1475,14.1642,42300.0
2010-12-23 15:45:00,17.02,17.02,17.0,17.01,122900.0,14.1642,14.1642,14.1475,14.1558,122900.0
2010-12-23 15:50:00,17.0,17.02,17.0,17.02,66300.0,14.1475,14.1642,14.1475,14.1642,66300.0
2010-12-23 15:55:00,17.02,17.02,17.01,17.01,183800.0,14.1642,14.1642,14.1558,14.1558,183800.0
2010-12-27 09:30:00,16.97,17.02,16.92,16.93,97000.0,14.1226,14.1642,14.0809,14.0893,97000.0
2010-12-27 09:35:00,16.94,17.02,16.9,16.99,88300.0,14.0976,14.1642,14.0643,14.1392,88300.0
2010-12-27 09:40:00,16.99,17.0,16.97,17.0,49000.0,14.1392,14.1475,14.1226,14.1475,49000.0
2010-12-27 09:45:00,17.0,17.0,16.97,16.98,26900.0,14.1475,14.1475,14.1226,14.1309,26900.0
2010-12-27 09:50:00,16.98,17.01,16.97,17.01,45800.0,14.1309,14.1558,14.1226,14.1558,45800.0
2010-12-27 09:55:00,17.01,17.05,17.0,17.05,53300.0,14.1558,14.1891,14.1475,14.1891,53300.0
2010-12-27 10:00:00,17.05,17.07,17.05,17.06,47400.0,14.1891,14.2058,14.1891,14.1975,47400.0
2010-12-27 10:05:00,17.06,17.09,17.05,17.08,88300.0,14.1975,14.2224,14.1891,14.2141,88300.0
2010-12-27 10:10:00,17.09,17.09,17.07,17.08,57700.0,14.2224,14.2224,14.2058,14.2141,57700.0
2010-12-27 10:15:00,17.07,17.08,17.04,17.04,57900.0,14.2058,14.2141,14.1808,14.1808,57900.0
2010-12-27 10:20:00,17.05,17.05,17.04,17.05,10900.0,14.1891,14.1891,14.1808,14.1891,10900.0
2010-12-27 10:25:00,17.04,17.07,17.04,17.07,34300.0,14.1808,14.2058,14.1808,14.2058,34300.0
2010-12-27 10:30:00,17.07,17.08,17.05,17.08,94600.0,14.2058,14.2141,14.1891,14.2141,94600.0
2010-12-27 10:35:00,17.08,17.1,17.07,17.1,28200.0,14.2141,14.2307,14.2058,14.2307,28200.0
2010-12-27 10:40:00,17.1,17.13,17.09,17.13,40600.0,14.2307,14.2557,14.2224,14.2557,40600.0
2010-12-27 10:45:00,17.13,17.14,17.12,17.14,21800.0,14.2557,14.264,14.2474,14.264,21800.0
2010-12-27 10:50:00,17.14,17.15,17.13,17.14,32100.0,14.264,14.2724,14.2557,14.264,32100.0
2010-12-27 10:55:00,17.14,17.15,17.12,17.12,29700.0,14.264,14.2724,14.2474,14.2474,29700.0
2010-12-27 11:00:00,17.12,17.13,17.11,17.13,20700.0,14.2474,14.2557,14.2391,14.2557,20700.0
2010-12-27 11:05:00,17.13,17.13,17.1,17.11,80500.0,14.2557,14.2557,14.2307,14.2391,80500.0
2010-12-27 11:10:00,17.12,17.13,17.11,17.13,50100.0,14.2474,14.2557,14.2391,14.2557,50100.0
2010-12-27 11:15:00,17.12,17.14,17.12,17.14,32700.0,14.2474,14.264,14.2474,14.264,32700.0
2010-12-27 11:20:00,17.14,17.15,17.13,17.15,60600.0,14.264,14.2724,14.2557,14.2724,60600.0
2010-12-27 11:25:00,17.15,17.15,17.13,17.13,25300.0,14.2724,14.2724,14.2557,14.2557,25300.0
2010-12-27 11:30:00,17.14,17.14,17.13,17.13,5300.0,14.264,14.264,14.2557,14.2557,5300.0
2010-12-27 11:35:00,17.14,17.14,17.13,17.13,11400.0,14.264,14.264,14.2557,14.2557,11400.0
2010-12-27 11:40:00,17.14,17.14,17.12,17.12,31800.0,14.264,14.264,14.2474,14.2474,31800.0
2010-12-27 11:45:00,17.12,17.13,17.11,17.12,74400.0,14.2474,14.2557,14.2391,14.2474,74400.0
2010-12-27 11:50:00,17.11,17.13,17.11,17.12,18100.0,14.2391,14.2557,14.2391,14.2474,18100.0
2010-12-27 11:55:00,17.12,17.13,17.12,17.12,30700.0,14.2474,14.2557,14.2474,14.2474,30700.0
2010-12-27 12:00:00,17.12,17.16,17.12,17.15,82700.0,14.2474,14.2807,14.2474,14.2724,82700.0
2010-12-27 12:05:00,17.15,17.18,17.15,17.18,51100.0,14.2724,14.2973,14.2724,14.2973,51100.0
2010-12-27 12:10:00,17.18,17.19,17.17,17.18,30300.0,14.2973,14.3056,14.289,14.2973,30300.0
2010-12-27 12:15:00,17.18,17.2,17.18,17.19,49300.0,14.2973,14.314,14.2973,14.3056,49300.0
2010-12-27 12:20:00,17.19,17.2,17.19,17.2,70200.0,14.3056,14.314,14.3056,14.314,70200.0
2010-12-27 12:25:00,17.2,17.2,17.19,17.19,64800.0,14.314,14.314,14.3056,14.3056,64800.0
2010-12-27 12:30:00,17.19,17.2,17.19,17.19,28400.0,14.3056,14.314,14.3056,14.3056,28400.0
2010-12-27 12:35:00,17.19,17.22,17.19,17.22,54800.0,14.3056,14.3306,14.3056,14.3306,54800.0
2010-12-27 12:40:00,17.21,17.22,17.21,17.21,19900.0,14.3223,14.3306,14.3223,14.3223,19900.0
2010-12-27 12:45:00,17.22,17.22,17.21,17.21,30300.0,14.3306,14.3306,14.3223,14.3223,30300.0
2010-12-27 12:50:00,17.22,17.25,17.21,17.25,165400.0,14.3306,14.3556,14.3223,14.3556,165400.0
2010-12-27 12:55:00,17.25,17.27,17.24,17.26,144800.0,14.3556,14.3722,14.3473,14.3639,144800.0
2010-12-27 13:00:00,17.26,17.26,17.25,17.25,42200.0,14.3639,14.3639,14.3556,14.3556,42200.0
2010-12-27 13:05:00,17.25,17.26,17.25,17.25,15900.0,14.3556,14.3639,14.3556,14.3556,15900.0
2010-12-27 13:10:00,17.25,17.27,17.25,17.27,38900.0,14.3556,14.3722,14.3556,14.3722,38900.0
2010-12-27 13:15:00,17.26,17.27,17.25,17.26,31200.0,14.3639,14.3722,14.3556,14.3639,31200.0
2010-12-27 13:20:00,17.26,17.26,17.25,17.26,8200.0,14.3639,14.3639,14.3556,14.3639,8200.0
2010-12-27 13:25:00,17.26,17.29,17.25,17.28,77400.0,14.3639,14.3889,14.3556,14.3805,77400.0
2010-12-27 13:30:00,17.28,17.3,17.28,17.29,88600.0,14.3805,14.3972,14.3805,14.3889,88600.0
2010-12-27 13:35:00,17.3,17.35,17.29,17.35,410600.0,14.3972,14.4388,14.3889,14.4388,410600.0
2010-12-27 13:40:00,17.35,17.36,17.33,17.34,255800.0,14.4388,14.4471,14.4222,14.4305,255800.0
2010-12-27 13:45:00,17.34,17.35,17.32,17.34,426000.0,14.4305,14.4388,14.4138,14.4305,426000.0
2010-12-27 13:50:00,17.34,17.35,17.34,17.34,38800.0,14.4305,14.4388,14.4305,14.4305,38800.0
2010-12-27 13:55:00,17.34,17.35,17.33,17.33,78300.0,14.4305,14.4388,14.4222,14.4222,78300.0
2010-12-27 14:00:00,17.34,17.34,17.33,17.33,47800.0,14.4305,14.4305,14.4222,14.4222,47800.0
2010-12-27 14:05:00,17.34,17.34,17.33,17.33,30600.0,14.4305,14.4305,14.4222,14.4222,30600.0
2010-12-27 14:10:00,17.34,17.34,17.32,17.33,52000.0,14.4305,14.4305,14.4138,14.4222,52000.0
2010-12-27 14:15:00,17.33,17.35,17.32,17.34,105700.0,14.4222,14.4388,14.4138,14.4305,105700.0
2010-12-27 14:20:00,17.33,17.33,17.32,17.33,13900.0,14.4222,14.4222,14.4138,14.4222,13900.0
2010-12-27 14:25:00,17.32,17.33,17.32,17.33,26000.0,14.4138,14.4222,14.4138,14.4222,26000.0
2010-12-27 14:30:00,17.33,17.34,17.32,17.34,38100.0,14.4222,14.4305,14.4138,14.4305,38100.0
2010-12-27 14:35:00,17.33,17.34,17.33,17.33,85700.0,14.4222,14.4305,14.4222,14.4222,85700.0
2010-12-27 14:40:00,17.33,17.36,17.33,17.35,164500.0,14.4222,14.4471,14.4222,14.4388,164500.0
2010-12-27 14:45:00,17.36,17.36,17.35,17.35,59200.0,14.4471,14.4471,14.4388,14.4388,59200.0
2010-12-27 14:50:00,17.35,17.36,17.35,17.35,99900.0,14.4388,14.4471,14.4388,14.4388,99900.0
2010-12-27 14:55:00,17.36,17.36,17.35,17.35,49100.0,14.4471,14.4471,14.4388,14.4388,49100.0
2010-12-27 15:00:00,17.35,17.37,17.35,17.36,231000.0,14.4388,14.4554,14.4388,14.4471,231000.0
2010-12-27 15:05:00,17.37,17.39,17.36,17.38,129100.0,14.4554,14.4721,14.4471,14.4638,129100.0
2010-12-27 15:10:00,17.38,17.39,17.38,17.39,197500.0,14.4638,14.4721,14.4638,14.4721,197500.0
2010-12-27 15:15:00,17.39,17.41,17.38,17.4,233500.0,14.4721,14.4887,14.4638,14.4804,233500.0
2010-12-27 15:20:00,17.41,17.44,17.4,17.43,204000.0,14.4887,14.5137,14.4804,14.5054,204000.0
2010-12-27 15:25:00,17.44,17.44,17.37,17.39,202200.0,14.5137,14.5137,14.4554,14.4721,202200.0
2010-12-27 15:30:00,17.39,17.43,17.39,17.4,292400.0,14.4721,14.5054,14.4721,14.4804,292400.0
2010-12-27 15:35:00,17.4,17.42,17.39,17.4,263200.0,14.4804,14.497,14.4721,14.4804,263200.0
2010-12-27 15:40:00,17.4,17.41,17.39,17.39,90000.0,14.4804,14.4887,14.4721,14.4721,90000.0
2010-12-27 15:45:00,17.39,17.4,17.38,17.4,196000.0,14.4721,14.4804,14.4638,14.4804,196000.0
2010-12-27 15:50:00,17.39,17.4,17.39,17.4,130800.0,14.4721,14.4804,14.4721,14.4804,130800.0
2010-12-27 15:55:00,17.4,17.42,17.4,17.42,252400.0,14.4804,14.497,14.4804,14.497,252400.0
2010-12-28 09:30:00,17.43,17.44,17.39,17.4,170700.0,14.5054,14.5137,14.4721,14.4804,170700.0
2010-12-28 09:35:00,17.41,17.43,17.4,17.42,67000.0,14.4887,14.5054,14.4804,14.497,67000.0
2010-12-28 09:40:00,17.43,17.44,17.42,17.44,44800.0,14.5054,14.5137,14.497,14.5137,44800.0
2010-12-28 09:45:00,17.43,17.47,17.42,17.46,147600.0,14.5054,14.5387,14.497,14.5303,147600.0
2010-12-28 09:50:00,17.46,17.47,17.45,17.45,78700.0,14.5303,14.5387,14.522,14.522,78700.0
2010-12-28 09:55:00,17.45,17.46,17.44,17.44,161900.0,14.522,14.5303,14.5137,14.5137,161900.0
2010-12-28 10:00:00,17.44,17.44,17.4,17.41,140300.0,14.5137,14.5137,14.4804,14.4887,140300.0
2010-12-28 10:05:00,17.4,17.41,17.4,17.41,72200.0,14.4804,14.4887,14.4804,14.4887,72200.0
2010-12-28 10:10:00,17.41,17.41,17.39,17.4,62700.0,14.4887,14.4887,14.4721,14.4804,62700.0
2010-12-28 10:15:00,17.39,17.4,17.39,17.4,120200.0,14.4721,14.4804,14.4721,14.4804,120200.0
2010-12-28 10:20:00,17.4,17.4,17.37,17.37,81700.0,14.4804,14.4804,14.4554,14.4554,81700.0
2010-12-28 10:25:00,17.37,17.38,17.35,17.36,84700.0,14.4554,14.4638,14.4388,14.4471,84700.0
2010-12-28 10:30:00,17.36,17.37,17.35,17.36,247500.0,14.4471,14.4554,14.4388,14.4471,247500.0
2010-12-28 10:35:00,17.35,17.37,17.35,17.35,25000.0,14.4388,14.4554,14.4388,14.4388,25000.0
2010-12-28 10:40:00,17.36,17.36,17.35,17.35,40100.0,14.4471,14.4471,14.4388,14.4388,40100.0
2010-12-28 10:45:00,17.36,17.38,17.36,17.37,94100.0,14.4471,14.4638,14.4471,14.4554,94100.0
2010-12-28 10:50:00,17.37,17.38,17.37,17.38,91700.0,14.4554,14.4638,14.4554,14.4638,91700.0
2010-12-28 10:55:00,17.37,17.38,17.37,17.38,65000.0,14.4554,14.4638,14.4554,14.4638,65000.0
2010-12-28 11:00:00,17.37,17.41,17.37,17.41,75600.0,14.4554,14.4887,14.4554,14.4887,75600.0
2010-12-28 11:05:00,17.41,17.41,17.4,17.41,23800.0,14.4887,14.4887,14.4804,14.4887,23800.0
2010-12-28 11:10:00,17.41,17.41,17.4,17.4,23000.0,14.4887,14.4887,14.4804,14.4804,23000.0
2010-12-28 11:15:00,17.4,17.41,17.37,17.39,77600.0,14.4804,14.4887,14.4554,14.4721,77600.0
2010-12-28 11:20:00,17.39,17.42,17.38,17.42,139500.0,14.4721,14.497,14.4638,14.497,139500.0
2010-12-28 11:25:00,17.42,17.42,17.41,17.42,15800.0,14.497,14.497,14.4887,14.497,15800.0
2010-12-28 11:30:00,17.42,17.42,17.41,17.42,65900.0,14.497,14.497,14.4887,14.497,65900.0
2010-12-28 11:35:00,17.42,17.42,17.4,17.41,89100.0,14.497,14.497,14.4804,14.4887,89100.0
2010-12-28 11:40:00,17.41,17.42,17.41,17.42,11000.0,14.4887,14.497,14.4887,14.497,11000.0
2010-12-28 11:45:00,17.42,17.42,17.41,17.41,54200.0,14.497,14.497,14.4887,14.4887,54200.0
2010-12-28 11:50:00,17.41,17.43,17.4,17.42,99700.0,14.4887,14.5054,14.4804,14.497,99700.0
2010-12-28 11:55:00,17.42,17.42,17.4,17.4,171400.0,14.497,14.497,14.4804,14.4804,171400.0
2010-12-28 12:00:00,17.4,17.41,17.4,17.4,16500.0,14.4804,14.4887,14.4804,14.4804,16500.0
2010-12-28 12:05:00,17.4,17.41,17.4,17.4,9300.0,14.4804,14.4887,14.4804,14.4804,9300.0
2010-12-28 12:10:00,17.4,17.41,17.4,17.4,14300.0,14.4804,14.4887,14.4804,14.4804,14300.0
2010-12-28 12:15:00,17.4,17.41,17.39,17.39,44500.0,14.4804,14.4887,14.4721,14.4721,44500.0
2010-12-28 12:20:00,17.39,17.39,17.38,17.39,37300.0,14.4721,14.4721,14.4638,14.4721,37300.0
2010-12-28 12:25:00,17.39,17.39,17.38,17.38,23800.0,14.4721,14.4721,14.4638,14.4638,23800.0
2010-12-28 12:30:00,17.39,17.39,17.35,17.36,68800.0,14.4721,14.4721,14.4388,14.4471,68800.0
2010-12-28 12:35:00,17.36,17.36,17.33,17.33,51200.0,14.4471,14.4471,14.4222,14.4222,51200.0
2010-12-28 12:40:00,17.33,17.37,17.33,17.36,143200.0,14.4222,14.4554,14.4222,14.4471,143200.0
2010-12-28 12:45:00,17.37,17.37,17.36,17.36,7700.0,14.4554,14.4554,14.4471,14.4471,7700.0
2010-12-28 12:50:00,17.36,17.37,17.36,17.36,22200.0,14.4471,14.4554,14.4471,14.4471,22200.0
2010-12-28 12:55:00,17.36,17.37,17.36,17.36,17600.0,14.4471,14.4554,14.4471,14.4471,17600.0
2010-12-28 13:00:00,17.36,17.37,17.36,17.36,11100.0,14.4471,14.4554,14.4471,14.4471,11100.0
2010-12-28 13:05:00,17.36,17.37,17.36,17.36,11300.0,14.4471,14.4554,14.4471,14.4471,11300.0
2010-12-28 13:10:00,17.36,17.37,17.36,17.37,10700.0,14.4471,14.4554,14.4471,14.4554,10700.0
2010-12-28 13:15:00,17.36,17.37,17.36,17.37,41000.0,14.4471,14.4554,14.4471,14.4554,41000.0
2010-12-28 13:20:00,17.36,17.37,17.35,17.35,91500.0,14.4471,14.4554,14.4388,14.4388,91500.0
2010-12-28 13:25:00,17.35,17.36,17.35,17.35,75400.0,14.4388,14.4471,14.4388,14.4388,75400.0
2010-12-28 13:30:00,17.35,17.36,17.35,17.35,137600.0,14.4388,14.4471,14.4388,14.4388,137600.0
2010-12-28 13:35:00,17.36,17.38,17.35,17.37,74300.0,14.4471,14.4638,14.4388,14.4554,74300.0
2010-12-28 13:40:00,17.38,17.38,17.36,17.36,43500.0,14.4638,14.4638,14.4471,14.4471,43500.0
2010-12-28 13:45:00,17.36,17.39,17.36,17.38,68900.0,14.4471,14.4721,14.4471,14.4638,68900.0
2010-12-28 13:50:00,17.39,17.39,17.38,17.39,23700.0,14.4721,14.4721,14.4638,14.4721,23700.0
2010-12-28 13:55:00,17.39,17.4,17.38,17.4,68400.0,14.4721,14.4804,14.4638,14.4804,68400.0
2010-12-28 14:00:00,17.39,17.4,17.38,17.38,48600.0,14.4721,14.4804,14.4638,14.4638,48600.0
2010-12-28 14:05:00,17.39,17.39,17.38,17.38,29800.0,14.4721,14.4721,14.4638,14.4638,29800.0
2010-12-28 14:10:00,17.38,17.39,17.38,17.38,62700.0,14.4638,14.4721,14.4638,14.4638,62700.0
2010-12-28 14:15:00,17.39,17.39,17.38,17.39,39100.0,14.4721,14.4721,14.4638,14.4721,39100.0
2010-12-28 14:20:00,17.39,17.39,17.38,17.39,28000.0,14.4721,14.4721,14.4638,14.4721,28000.0
2010-12-28 14:25:00,17.39,17.39,17.37,17.38,64600.0,14.4721,14.4721,14.4554,14.4638,64600.0
2010-12-28 14:30:00,17.38,17.38,17.37,17.38,29100.0,14.4638,14.4638,14.4554,14.4638,29100.0
2010-12-28 14:35:00,17.38,17.38,17.36,17.36,21900.0,14.4638,14.4638,14.4471,14.4471,21900.0
2010-12-28 14:40:00,17.36,17.37,17.36,17.36,133100.0,14.4471,14.4554,14.4471,14.4471,133100.0
2010-12-28 14:45:00,17.36,17.37,17.36,17.37,20800.0,14.4471,14.4554,14.4471,14.4554,20800.0
2010-12-28 14:50:00,17.36,17.37,17.35,17.35,26100.0,14.4471,14.4554,14.4388,14.4388,26100.0
2010-12-28 14:55:00,17.35,17.36,17.34,17.36,180600.0,14.4388,14.4471,14.4305,14.4471,180600.0
2010-12-28 15:00:00,17.36,17.36,17.35,17.35,125900.0,14.4471,14.4471,14.4388,14.4388,125900.0
2010-12-28 15:05:00,17.35,17.36,17.35,17.35,35300.0,14.4388,14.4471,14.4388,14.4388,35300.0
2010-12-28 15:10:00,17.35,17.36,17.35,17.35,39900.0,14.4388,14.4471,14.4388,14.4388,39900.0
2010-12-28 15:15:00,17.36,17.36,17.35,17.36,91800.0,14.4471,14.4471,14.4388,14.4471,91800.0
2010-12-28 15:20:00,17.35,17.36,17.35,17.35,119900.0,14.4388,14.4471,14.4388,14.4388,119900.0
2010-12-28 15:25:00,17.35,17.36,17.35,17.36,77500.0,14.4388,14.4471,14.4388,14.4471,77500.0
2010-12-28 15:30:00,17.36,17.36,17.35,17.36,45400.0,14.4471,14.4471,14.4388,14.4471,45400.0
2010-12-28 15:35:00,17.36,17.37,17.35,17.36,130300.0,14.4471,14.4554,14.4388,14.4471,130300.0
2010-12-28 15:40:00,17.36,17.38,17.36,17.37,170800.0,14.4471,14.4638,14.4471,14.4554,170800.0
2010-12-28 15:45:00,17.37,17.39,17.37,17.39,189000.0,14.4554,14.4721,14.4554,14.4721,189000.0
2010-12-28 15:50:00,17.38,17.41,17.38,17.4,136500.0,14.4638,14.4887,14.4638,14.4804,136500.0
2010-12-28 15:55:00,17.41,17.41,17.37,17.41,423600.0,14.4887,14.4887,14.4554,14.4887,423600.0
2010-12-29 09:30:00,17.39,17.41,17.33,17.34,119400.0,14.4721,14.4887,14.4222,14.4305,119400.0
2010-12-29 09:35:00,17.34,17.35,17.27,17.27,103500.0,14.4305,14.4388,14.3722,14.3722,103500.0
2010-12-29 09:40:00,17.27,17.29,17.26,17.26,45500.0,14.3722,14.3889,14.3639,14.3639,45500.0
2010-12-29 09:45:00,17.26,17.28,17.26,17.26,27000.0,14.3639,14.3805,14.3639,14.3639,27000.0
2010-12-29 09:50:00,17.26,17.28,17.25,17.25,40100.0,14.3639,14.3805,14.3556,14.3556,40100.0
2010-12-29 09:55:00,17.25,17.29,17.25,17.28,68600.0,14.3556,14.3889,14.3556,14.3805,68600.0
2010-12-29 10:00:00,17.29,17.3,17.28,17.3,26700.0,14.3889,14.3972,14.3805,14.3972,26700.0
2010-12-29 10:05:00,17.3,17.3,17.29,17.3,52600.0,14.3972,14.3972,14.3889,14.3972,52600.0
2010-12-29 10:10:00,17.3,17.3,17.29,17.3,58600.0,14.3972,14.3972,14.3889,14.3972,58600.0
2010-12-29 10:15:00,17.3,17.3,17.29,17.3,15700.0,14.3972,14.3972,14.3889,14.3972,15700.0
2010-12-29 10:20:00,17.29,17.3,17.29,17.29,10900.0,14.3889,14.3972,14.3889,14.3889,10900.0
2010-12-29 10:25:00,17.29,17.3,17.27,17.29,124400.0,14.3889,14.3972,14.3722,14.3889,124400.0
2010-12-29 10:30:00,17.28,17.28,17.27,17.27,23400.0,14.3805,14.3805,14.3722,14.3722,23400.0
2010-12-29 10:35:00,17.27,17.28,17.27,17.27,26500.0,14.3722,14.3805,14.3722,14.3722,26500.0
2010-12-29 10:40:00,17.27,17.28,17.27,17.27,15200.0,14.3722,14.3805,14.3722,14.3722,15200.0
2010-12-29 10:45:00,17.28,17.28,17.27,17.27,18300.0,14.3805,14.3805,14.3722,14.3722,18300.0
2010-12-29 10:50:00,17.28,17.28,17.27,17.27,9000.0,14.3805,14.3805,14.3722,14.3722,9000.0
2010-12-29 10:55:00,17.28,17.28,17.26,17.26,35600.0,14.3805,14.3805,14.3639,14.3639,35600.0
2010-12-29 11:00:00,17.27,17.28,17.26,17.27,44000.0,14.3722,14.3805,14.3639,14.3722,44000.0
2010-12-29 11:05:00,17.27,17.28,17.27,17.27,8500.0,14.3722,14.3805,14.3722,14.3722,8500.0
2010-12-29 11:10:00,17.27,17.28,17.27,17.28,19600.0,14.3722,14.3805,14.3722,14.3805,19600.0
2010-12-29 11:15:00,17.27,17.28,17.27,17.28,8900.0,14.3722,14.3805,14.3722,14.3805,8900.0
2010-12-29 11:20:00,17.27,17.28,17.27,17.27,25900.0,14.3722,14.3805,14.3722,14.3722,25900.0
2010-12-29 11:25:00,17.27,17.28,17.27,17.27,17400.0,14.3722,14.3805,14.3722,14.3722,17400.0
2010-12-29 11:30:00,17.28,17.28,17.26,17.27,50800.0,14.3805,14.3805,14.3639,14.3722,50800.0
2010-12-29 11:35:00,17.26,17.27,17.26,17.27,31000.0,14.3639,14.3722,14.3639,14.3722,31000.0
2010-12-29 11:40:00,17.27,17.28,17.26,17.26,26100.0,14.3722,14.3805,14.3639,14.3639,26100.0
2010-12-29 11:45:00,17.26,17.28,17.26,17.27,47700.0,14.3639,14.3805,14.3639,14.3722,47700.0
2010-12-29 11:50:00,17.27,17.27,17.26,17.26,29000.0,14.3722,14.3722,14.3639,14.3639,29000.0
2010-12-29 11:55:00,17.27,17.28,17.26,17.27,27900.0,14.3722,14.3805,14.3639,14.3722,27900.0
2010-12-29 12:00:00,17.28,17.28,17.26,17.26,23500.0,14.3805,14.3805,14.3639,14.3639,23500.0
2010-12-29 12:05:00,17.26,17.27,17.26,17.27,25300.0,14.3639,14.3722,14.3639,14.3722,25300.0
2010-12-29 12:10:00,17.26,17.27,17.26,17.26,24700.0,14.3639,14.3722,14.3639,14.3639,24700.0
2010-12-29 12:15:00,17.26,17.27,17.26,17.26,21100.0,14.3639,14.3722,14.3639,14.3639,21100.0
2010-12-29 12:20:00,17.26,17.27,17.26,17.26,31100.0,14.3639,14.3722,14.3639,14.3639,31100.0
2010-12-29 12:25:00,17.27,17.28,17.26,17.28,43500.0,14.3722,14.3805,14.3639,14.3805,43500.0
2010-12-29 12:30:00,17.28,17.29,17.27,17.27,51100.0,14.3805,14.3889,14.3722,14.3722,51100.0
2010-12-29 12:35:00,17.27,17.28,17.26,17.26,25700.0,14.3722,14.3805,14.3639,14.3639,25700.0
2010-12-29 12:40:00,17.26,17.26,17.24,17.25,33600.0,14.3639,14.3639,14.3473,14.3556,33600.0
2010-12-29 12:45:00,17.25,17.25,17.23,17.23,67200.0,14.3556,14.3556,14.3389,14.3389,67200.0
2010-12-29 12:50:00,17.24,17.25,17.23,17.25,86300.0,14.3473,14.3556,14.3389,14.3556,86300.0
2010-12-29 12:55:00,17.25,17.26,17.24,17.24,42500.0,14.3556,14.3639,14.3473,14.3473,42500.0
2010-12-29 13:00:00,17.24,17.25,17.24,17.24,8200.0,14.3473,14.3556,14.3473,14.3473,8200.0
2010-12-29 13:05:00,17.25,17.25,17.24,17.24,8900.0,14.3556,14.3556,14.3473,14.3473,8900.0
2010-12-29 13:10:00,17.24,17.25,17.24,17.25,7200.0,14.3473,14.3556,14.3473,14.3556,7200.0
2010-12-29 13:15:00,17.24,17.25,17.24,17.25,6900.0,14.3473,14.3556,14.3473,14.3556,6900.0
2010-12-29 13:20:00,17.25,17.25,17.24,17.25,14900.0,14.3556,14.3556,14.3473,14.3556,14900.0
2010-12-29 13:25:00,17.25,17.25,17.24,17.24,31000.0,14.3556,14.3556,14.3473,14.3473,31000.0
2010-12-29 13:30:00,17.25,17.25,17.24,17.24,17100.0,14.3556,14.3556,14.3473,14.3473,17100.0
2010-12-29 13:35:00,17.24,17.27,17.24,17.25,57000.0,14.3473,14.3722,14.3473,14.3556,57000.0
2010-12-29 13:40:00,17.25,17.27,17.25,17.27,11400.0,14.3556,14.3722,14.3556,14.3722,11400.0
2010-12-29 13:45:00,17.26,17.27,17.26,17.26,11500.0,14.3639,14.3722,14.3639,14.3639,11500.0
2010-12-29 13:50:00,17.27,17.28,17.26,17.27,28600.0,14.3722,14.3805,14.3639,14.3722,28600.0
2010-12-29 13:55:00,17.27,17.27,17.25,17.26,37400.0,14.3722,14.3722,14.3556,14.3639,37400.0
2010-12-29 14:00:00,17.25,17.26,17.25,17.25,7500.0,14.3556,14.3639,14.3556,14.3556,7500.0
2010-12-29 14:05:00,17.26,17.26,17.25,17.25,10800.0,14.3639,14.3639,14.3556,14.3556,10800.0
2010-12-29 14:10:00,17.26,17.26,17.23,17.24,99200.0,14.3639,14.3639,14.3389,14.3473,99200.0
2010-12-29 14:15:00,17.24,17.25,17.24,17.25,27500.0,14.3473,14.3556,14.3473,14.3556,27500.0
2010-12-29 14:20:00,17.24,17.25,17.24,17.24,9200.0,14.3473,14.3556,14.3473,14.3473,9200.0
2010-12-29 14:25:00,17.25,17.25,17.24,17.24,8700.0,14.3556,14.3556,14.3473,14.3473,8700.0
2010-12-29 14:30:00,17.25,17.26,17.24,17.26,55500.0,14.3556,14.3639,14.3473,14.3639,55500.0
2010-12-29 14:35:00,17.26,17.27,17.25,17.27,51700.0,14.3639,14.3722,14.3556,14.3722,51700.0
2010-12-29 14:40:00,17.27,17.28,17.26,17.26,53600.0,14.3722,14.3805,14.3639,14.3639,53600.0
2010-12-29 14:45:00,17.27,17.28,17.26,17.28,31400.0,14.3722,14.3805,14.3639,14.3805,31400.0
2010-12-29 14:50:00,17.27,17.29,17.27,17.28,116900.0,14.3722,14.3889,14.3722,14.3805,116900.0
2010-12-29 14:55:00,17.28,17.28,17.25,17.27,165600.0,14.3805,14.3805,14.3556,14.3722,165600.0
2010-12-29 15:00:00,17.27,17.29,17.27,17.29,29700.0,14.3722,14.3889,14.3722,14.3889,29700.0
2010-12-29 15:05:00,17.29,17.29,17.28,17.29,24700.0,14.3889,14.3889,14.3805,14.3889,24700.0
2010-12-29 15:10:00,17.29,17.29,17.28,17.28,20800.0,14.3889,14.3889,14.3805,14.3805,20800.0
2010-12-29 15:15:00,17.29,17.3,17.28,17.29,36900.0,14.3889,14.3972,14.3805,14.3889,36900.0
2010-12-29 15:20:00,17.28,17.3,17.28,17.28,50100.0,14.3805,14.3972,14.3805,14.3805,50100.0
2010-12-29 15:25:00,17.29,17.29,17.28,17.29,26700.0,14.3889,14.3889,14.3805,14.3889,26700.0
2010-12-29 15:30:00,17.28,17.3,17.28,17.3,49600.0,14.3805,14.3972,14.3805,14.3972,49600.0
2010-12-29 15:35:00,17.3,17.3,17.29,17.3,35700.0,14.3972,14.3972,14.3889,14.3972,35700.0
2010-12-29 15:40:00,17.3,17.3,17.29,17.3,42100.0,14.3972,14.3972,14.3889,14.3972,42100.0
2010-12-29 15:45:00,17.29,17.32,17.29,17.32,150600.0,14.3889,14.4138,14.3889,14.4138,150600.0
2010-12-29 15:50:00,17.31,17.32,17.3,17.31,103400.0,14.4055,14.4138,14.3972,14.4055,103400.0
2010-12-29 15:55:00,17.3,17.31,17.29,17.3,351500.0,14.3972,14.4055,14.3889,14.3972,351500.0
2010-12-30 09:30:00,17.24,17.37,17.22,17.37,141500.0,14.3473,14.4554,14.3306,14.4554,141500.0
2010-12-30 09:35:00,17.38,17.38,17.34,17.34,51700.0,14.4638,14.4638,14.4305,14.4305,51700.0
2010-12-30 09:40:00,17.34,17.34,17.26,17.28,74000.0,14.4305,14.4305,14.3639,14.3805,74000.0
2010-12-30 09:45:00,17.29,17.29,17.25,17.25,30600.0,14.3889,14.3889,14.3556,14.3556,30600.0
2010-12-30 09:50:00,17.25,17.26,17.25,17.25,30000.0,14.3556,14.3639,14.3556,14.3556,30000.0
2010-12-30 09:55:00,17.25,17.25,17.17,17.17,82000.0,14.3556,14.3556,14.289,14.289,82000.0
2010-12-30 10:00:00,17.18,17.19,17.13,17.16,117700.0,14.2973,14.3056,14.2557,14.2807,117700.0
2010-12-30 10:05:00,17.16,17.17,17.15,17.16,27200.0,14.2807,14.289,14.2724,14.2807,27200.0
2010-12-30 10:10:00,17.15,17.18,17.13,17.16,120400.0,14.2724,14.2973,14.2557,14.2807,120400.0
2010-12-30 10:15:00,17.16,17.17,17.15,17.17,46700.0,14.2807,14.289,14.2724,14.289,46700.0
2010-12-30 10:20:00,17.17,17.17,17.16,17.17,11200.0,14.289,14.289,14.2807,14.289,11200.0
2010-12-30 10:25:00,17.17,17.19,17.16,17.18,23200.0,14.289,14.3056,14.2807,14.2973,23200.0
2010-12-30 10:30:00,17.19,17.19,17.18,17.18,4000.0,14.3056,14.3056,14.2973,14.2973,4000.0
2010-12-30 10:35:00,17.18,17.22,17.17,17.21,150200.0,14.2973,14.3306,14.289,14.3223,150200.0
2010-12-30 10:40:00,17.21,17.21,17.19,17.21,21400.0,14.3223,14.3223,14.3056,14.3223,21400.0
2010-12-30 10:45:00,17.21,17.25,17.21,17.24,32000.0,14.3223,14.3556,14.3223,14.3473,32000.0
2010-12-30 10:50:00,17.24,17.24,17.22,17.23,76700.0,14.3473,14.3473,14.3306,14.3389,76700.0
2010-12-30 10:55:00,17.23,17.25,17.21,17.22,67300.0,14.3389,14.3556,14.3223,14.3306,67300.0
2010-12-30 11:00:00,17.22,17.24,17.21,17.24,54600.0,14.3306,14.3473,14.3223,14.3473,54600.0
2010-12-30 11:05:00,17.24,17.28,17.24,17.27,73200.0,14.3473,14.3805,14.3473,14.3722,73200.0
2010-12-30 11:10:00,17.26,17.27,17.25,17.26,21200.0,14.3639,14.3722,14.3556,14.3639,21200.0
2010-12-30 11:15:00,17.26,17.26,17.25,17.25,5700.0,14.3639,14.3639,14.3556,14.3556,5700.0
2010-12-30 11:20:00,17.25,17.26,17.25,17.25,9200.0,14.3556,14.3639,14.3556,14.3556,9200.0
2010-12-30 11:25:00,17.25,17.26,17.25,17.25,14200.0,14.3556,14.3639,14.3556,14.3556,14200.0
2010-12-30 11:30:00,17.25,17.26,17.24,17.24,10700.0,14.3556,14.3639,14.3473,14.3473,10700.0
2010-12-30 11:35:00,17.24,17.24,17.23,17.23,26600.0,14.3473,14.3473,14.3389,14.3389,26600.0
2010-12-30 11:40:00,17.23,17.24,17.23,17.24,11900.0,14.3389,14.3473,14.3389,14.3473,11900.0
2010-12-30 11:45:00,17.23,17.24,17.22,17.22,7700.0,14.3389,14.3473,14.3306,14.3306,7700.0
2010-12-30 11:50:00,17.22,17.22,17.2,17.2,35200.0,14.3306,14.3306,14.314,14.314,35200.0
2010-12-30 11:55:00,17.2,17.21,17.19,17.19,11100.0,14.314,14.3223,14.3056,14.3056,11100.0
2010-12-30 12:00:00,17.19,17.22,17.19,17.22,37500.0,14.3056,14.3306,14.3056,14.3306,37500.0
2010-12-30 12:05:00,17.22,17.22,17.19,17.19,39900.0,14.3306,14.3306,14.3056,14.3056,39900.0
2010-12-30 12:10:00,17.19,17.2,17.17,17.17,22300.0,14.3056,14.314,14.289,14.289,22300.0
2010-12-30 12:15:00,17.17,17.18,17.17,17.17,8200.0,14.289,14.2973,14.289,14.289,8200.0
2010-12-30 12:20:00,17.18,17.2,17.17,17.19,37000.0,14.2973,14.314,14.289,14.3056,37000.0
2010-12-30 12:25:00,17.2,17.2,17.19,17.19,11900.0,14.314,14.314,14.3056,14.3056,11900.0
2010-12-30 12:30:00,17.19,17.2,17.17,17.18,29300.0,14.3056,14.314,14.289,14.2973,29300.0
2010-12-30 12:35:00,17.17,17.18,17.17,17.18,7700.0,14.289,14.2973,14.289,14.2973,7700.0
2010-12-30 12:40:00,17.17,17.18,17.17,17.18,4200.0,14.289,14.2973,14.289,14.2973,4200.0
2010-12-30 12:45:00,17.17,17.18,17.17,17.17,3900.0,14.289,14.2973,14.289,14.289,3900.0
2010-12-30 12:50:00,17.17,17.18,17.17,17.18,10600.0,14.289,14.2973,14.289,14.2973,10600.0
2010-12-30 12:55:00,17.18,17.18,17.16,17.16,18700.0,14.2973,14.2973,14.2807,14.2807,18700.0
2010-12-30 13:00:00,17.16,17.17,17.16,17.16,11500.0,14.2807,14.289,14.2807,14.2807,11500.0
2010-12-30 13:05:00,17.16,17.17,17.16,17.16,5000.0,14.2807,14.289,14.2807,14.2807,5000.0
2010-12-30 13:10:00,17.17,17.17,17.15,17.16,17900.0,14.289,14.289,14.2724,14.2807,17900.0
2010-12-30 13:15:00,17.15,17.16,17.15,17.15,4300.0,14.2724,14.2807,14.2724,14.2724,4300.0
2010-12-30 13:20:00,17.16,17.17,17.15,17.17,43600.0,14.2807,14.289,14.2724,14.289,43600.0
2010-12-30 13:25:00,17.17,17.17,17.16,17.16,2300.0,14.289,14.289,14.2807,14.2807,2300.0
2010-12-30 13:30:00,17.16,17.17,17.13,17.13,57200.0,14.2807,14.289,14.2557,14.2557,57200.0
2010-12-30 13:35:00,17.14,17.14,17.13,17.13,3300.0,14.264,14.264,14.2557,14.2557,3300.0
2010-12-30 13:40:00,17.13,17.14,17.13,17.14,1700.0,14.2557,14.264,14.2557,14.264,1700.0
2010-12-30 13:45:00,17.13,17.14,17.13,17.14,9500.0,14.2557,14.264,14.2557,14.264,9500.0
2010-12-30 13:50:00,17.14,17.14,17.13,17.13,5800.0,14.264,14.264,14.2557,14.2557,5800.0
2010-12-30 13:55:00,17.13,17.14,17.13,17.14,15900.0,14.2557,14.264,14.2557,14.264,15900.0
2010-12-30 14:00:00,17.13,17.14,17.13,17.14,10400.0,14.2557,14.264,14.2557,14.264,10400.0
2010-12-30 14:05:00,17.14,17.14,17.13,17.14,9400.0,14.264,14.264,14.2557,14.264,9400.0
2010-12-30 14:10:00,17.14,17.14,17.13,17.13,16000.0,14.264,14.264,14.2557,14.2557,16000.0
2010-12-30 14:15:00,17.13,17.14,17.13,17.13,36000.0,14.2557,14.264,14.2557,14.2557,36000.0
2010-12-30 14:20:00,17.13,17.14,17.13,17.14,16500.0,14.2557,14.264,14.2557,14.264,16500.0
2010-12-30 14:25:00,17.14,17.14,17.13,17.14,7700.0,14.264,14.264,14.2557,14.264,7700.0
2010-12-30 14:30:00,17.14,17.14,17.13,17.14,12300.0,14.264,14.264,14.2557,14.264,12300.0
2010-12-30 14:35:00,17.14,17.14,17.13,17.13,19800.0,14.264,14.264,14.2557,14.2557,19800.0
2010-12-30 14:40:00,17.14,17.14,17.13,17.14,7700.0,14.264,14.264,14.2557,14.264,7700.0
2010-12-30 14:45:00,17.14,17.14,17.13,17.14,16500.0,14.264,14.264,14.2557,14.264,16500.0
2010-12-30 14:50:00,17.14,17.14,17.13,17.14,9100.0,14.264,14.264,14.2557,14.264,9100.0
2010-12-30 14:55:00,17.14,17.14,17.13,17.13,12200.0,14.264,14.264,14.2557,14.2557,12200.0
2010-12-30 15:00:00,17.13,17.14,17.13,17.13,18700.0,14.2557,14.264,14.2557,14.2557,18700.0
2010-12-30 15:05:00,17.13,17.14,17.13,17.14,15000.0,14.2557,14.264,14.2557,14.264,15000.0
2010-12-30 15:10:00,17.14,17.14,17.13,17.14,52600.0,14.264,14.264,14.2557,14.264,52600.0
2010-12-30 15:15:00,17.13,17.14,17.13,17.14,24800.0,14.2557,14.264,14.2557,14.264,24800.0
2010-12-30 15:20:00,17.14,17.14,17.13,17.14,18500.0,14.264,14.264,14.2557,14.264,18500.0
2010-12-30 15:25:00,17.14,17.15,17.13,17.15,81500.0,14.264,14.2724,14.2557,14.2724,81500.0
2010-12-30 15:30:00,17.14,17.15,17.14,17.15,23900.0,14.264,14.2724,14.264,14.2724,23900.0
2010-12-30 15:35:00,17.14,17.15,17.14,17.14,27200.0,14.264,14.2724,14.264,14.264,27200.0
2010-12-30 15:40:00,17.15,17.15,17.14,17.15,30900.0,14.2724,14.2724,14.264,14.2724,30900.0
2010-12-30 15:45:00,17.15,17.17,17.14,17.17,109800.0,14.2724,14.289,14.264,14.289,109800.0
2010-12-30 15:50:00,17.17,17.17,17.16,17.16,49100.0,14.289,14.289,14.2807,14.2807,49100.0
2010-12-30 15:55:00,17.16,17.17,17.16,17.16,236600.0,14.2807,14.289,14.2807,14.2807,236600.0
2010-12-31 09:30:00,17.02,17.11,16.97,17.01,172300.0,14.1642,14.2391,14.1226,14.1558,172300.0
2010-12-31 09:35:00,17.01,17.07,17.01,17.07,94900.0,14.1558,14.2058,14.1558,14.2058,94900.0
2010-12-31 09:40:00,17.07,17.1,17.06,17.09,45000.0,14.2058,14.2307,14.1975,14.2224,45000.0
2010-12-31 09:45:00,17.09,17.12,17.08,17.11,92700.0,14.2224,14.2474,14.2141,14.2391,92700.0
2010-12-31 09:50:00,17.11,17.12,17.09,17.09,115100.0,14.2391,14.2474,14.2224,14.2224,115100.0
2010-12-31 09:55:00,17.09,17.09,17.06,17.08,65100.0,14.2224,14.2224,14.1975,14.2141,65100.0
2010-12-31 10:00:00,17.08,17.11,17.08,17.1,46500.0,14.2141,14.2391,14.2141,14.2307,46500.0
2010-12-31 10:05:00,17.1,17.11,17.09,17.11,37200.0,14.2307,14.2391,14.2224,14.2391,37200.0
2010-12-31 10:10:00,17.1,17.11,17.09,17.09,23600.0,14.2307,14.2391,14.2224,14.2224,23600.0
2010-12-31 10:15:00,17.09,17.1,17.04,17.04,149600.0,14.2224,14.2307,14.1808,14.1808,149600.0
2010-12-31 10:20:00,17.04,17.06,17.03,17.05,134600.0,14.1808,14.1975,14.1725,14.1891,134600.0
2010-12-31 10:25:00,17.06,17.09,17.06,17.08,41000.0,14.1975,14.2224,14.1975,14.2141,41000.0
2010-12-31 10:30:00,17.09,17.12,17.08,17.11,34000.0,14.2224,14.2474,14.2141,14.2391,34000.0
2010-12-31 10:35:00,17.11,17.13,17.11,17.13,12500.0,14.2391,14.2557,14.2391,14.2557,12500.0
2010-12-31 10:40:00,17.13,17.17,17.13,17.17,48000.0,14.2557,14.289,14.2557,14.289,48000.0
2010-12-31 10:45:00,17.17,17.18,17.16,17.18,34200.0,14.289,14.2973,14.2807,14.2973,34200.0
2010-12-31 10:50:00,17.18,17.2,17.17,17.19,58700.0,14.2973,14.314,14.289,14.3056,58700.0
2010-12-31 10:55:00,17.19,17.21,17.19,17.21,22300.0,14.3056,14.3223,14.3056,14.3223,22300.0
2010-12-31 11:00:00,17.21,17.21,17.2,17.21,15600.0,14.3223,14.3223,14.314,14.3223,15600.0
2010-12-31 11:05:00,17.2,17.21,17.2,17.2,11600.0,14.314,14.3223,14.314,14.314,11600.0
2010-12-31 11:10:00,17.21,17.21,17.2,17.2,14700.0,14.3223,14.3223,14.314,14.314,14700.0
2010-12-31 11:15:00,17.21,17.21,17.17,17.17,59400.0,14.3223,14.3223,14.289,14.289,59400.0
2010-12-31 11:20:00,17.17,17.18,17.15,17.15,24900.0,14.289,14.2973,14.2724,14.2724,24900.0
2010-12-31 11:25:00,17.15,17.16,17.15,17.15,27900.0,14.2724,14.2807,14.2724,14.2724,27900.0
2010-12-31 11:30:00,17.16,17.16,17.15,17.16,11700.0,14.2807,14.2807,14.2724,14.2807,11700.0
2010-12-31 11:35:00,17.16,17.18,17.15,17.18,33400.0,14.2807,14.2973,14.2724,14.2973,33400.0
2010-12-31 11:40:00,17.18,17.18,17.17,17.17,7200.0,14.2973,14.2973,14.289,14.289,7200.0
2010-12-31 11:45:00,17.18,17.19,17.17,17.18,19000.0,14.2973,14.3056,14.289,14.2973,19000.0
2010-12-31 11:50:00,17.19,17.19,17.16,17.17,31700.0,14.3056,14.3056,14.2807,14.289,31700.0
2010-12-31 11:55:00,17.16,17.16,17.15,17.16,14600.0,14.2807,14.2807,14.2724,14.2807,14600.0
2010-12-31 12:00:00,17.15,17.16,17.15,17.15,8000.0,14.2724,14.2807,14.2724,14.2724,8000.0
2010-12-31 12:05:00,17.15,17.16,17.14,17.15,41000.0,14.2724,14.2807,14.264,14.2724,41000.0
2010-12-31 12:10:00,17.14,17.15,17.14,17.14,5700.0,14.264,14.2724,14.264,14.264,5700.0
2010-12-31 12:15:00,17.15,17.15,17.14,17.14,11200.0,14.2724,14.2724,14.264,14.264,11200.0
2010-12-31 12:20:00,17.15,17.15,17.14,17.15,15000.0,14.2724,14.2724,14.264,14.2724,15000.0
2010-12-31 12:25:00,17.14,17.15,17.14,17.15,11000.0,14.264,14.2724,14.264,14.2724,11000.0
2010-12-31 12:30:00,17.15,17.15,17.14,17.15,5200.0,14.2724,14.2724,14.264,14.2724,5200.0
2010-12-31 12:35:00,17.15,17.15,17.14,17.14,14300.0,14.2724,14.2724,14.264,14.264,14300.0
2010-12-31 12:40:00,17.15,17.15,17.14,17.14,6900.0,14.2724,14.2724,14.264,14.264,6900.0
2010-12-31 12:45:00,17.14,17.15,17.12,17.13,63800.0,14.264,14.2724,14.2474,14.2557,63800.0
2010-12-31 12:50:00,17.13,17.15,17.13,17.15,12600.0,14.2557,14.2724,14.2557,14.2724,12600.0
2010-12-31 12:55:00,17.14,17.15,17.14,17.15,10600.0,14.264,14.2724,14.264,14.2724,10600.0
2010-12-31 13:00:00,17.15,17.18,17.15,17.17,48400.0,14.2724,14.2973,14.2724,14.289,48400.0
2010-12-31 13:05:00,17.17,17.19,17.17,17.19,26600.0,14.289,14.3056,14.289,14.3056,26600.0
2010-12-31 13:10:00,17.18,17.19,17.18,17.19,8400.0,14.2973,14.3056,14.2973,14.3056,8400.0
2010-12-31 13:15:00,17.18,17.19,17.18,17.19,22100.0,14.2973,14.3056,14.2973,14.3056,22100.0
2010-12-31 13:20:00,17.18,17.19,17.18,17.19,13600.0,14.2973,14.3056,14.2973,14.3056,13600.0
2010-12-31 13:25:00,17.18,17.19,17.18,17.19,3900.0,14.2973,14.3056,14.2973,14.3056,3900.0
2010-12-31 13:30:00,17.18,17.19,17.18,17.18,13500.0,14.2973,14.3056,14.2973,14.2973,13500.0
2010-12-31 13:35:00,17.18,17.19,17.18,17.19,8500.0,14.2973,14.3056,14.2973,14.3056,8500.0
2010-12-31 13:40:00,17.18,17.19,17.17,17.17,25200.0,14.2973,14.3056,14.289,14.289,25200.0
2010-12-31 13:45:00,17.17,17.17,17.14,17.14,40800.0,14.289,14.289,14.264,14.264,40800.0
2010-12-31 13:50:00,17.14,17.15,17.14,17.14,4800.0,14.264,14.2724,14.264,14.264,4800.0
2010-12-31 13:55:00,17.15,17.15,17.13,17.14,15100.0,14.2724,14.2724,14.2557,14.264,15100.0
2010-12-31 14:00:00,17.13,17.13,17.12,17.13,14000.0,14.2557,14.2557,14.2474,14.2557,14000.0
2010-12-31 14:05:00,17.13,17.13,17.12,17.12,24000.0,14.2557,14.2557,14.2474,14.2474,24000.0
2010-12-31 14:10:00,17.13,17.13,17.12,17.12,7600.0,14.2557,14.2557,14.2474,14.2474,7600.0
2010-12-31 14:15:00,17.12,17.13,17.12,17.13,5200.0,14.2474,14.2557,14.2474,14.2557,5200.0
2010-12-31 14:20:00,17.13,17.13,17.12,17.12,9200.0,14.2557,14.2557,14.2474,14.2474,9200.0
2010-12-31 14:25:00,17.13,17.13,17.12,17.12,13700.0,14.2557,14.2557,14.2474,14.2474,13700.0
2010-12-31 14:30:00,17.12,17.13,17.12,17.12,19700.0,14.2474,14.2557,14.2474,14.2474,19700.0
2010-12-31 14:35:00,17.12,17.13,17.1,17.11,71300.0,14.2474,14.2557,14.2307,14.2391,71300.0
2010-12-31 14:40:00,17.12,17.12,17.11,17.11,20200.0,14.2474,14.2474,14.2391,14.2391,20200.0
2010-12-31 14:45:00,17.11,17.12,17.1,17.1,22800.0,14.2391,14.2474,14.2307,14.2307,22800.0
2010-12-31 14:50:00,17.11,17.11,17.1,17.1,16400.0,14.2391,14.2391,14.2307,14.2307,16400.0
2010-12-31 14:55:00,17.1,17.11,17.1,17.1,19300.0,14.2307,14.2391,14.2307,14.2307,19300.0
2010-12-31 15:00:00,17.1,17.11,17.1,17.11,8200.0,14.2307,14.2391,14.2307,14.2391,8200.0
2010-12-31 15:05:00,17.11,17.14,17.1,17.14,88000.0,14.2391,14.264,14.2307,14.264,88000.0
2010-12-31 15:10:00,17.15,17.15,17.14,17.15,66200.0,14.2724,14.2724,14.264,14.2724,66200.0
2010-12-31 15:15:00,17.14,17.15,17.14,17.15,34000.0,14.264,14.2724,14.264,14.2724,34000.0
2010-12-31 15:20:00,17.15,17.15,17.14,17.15,12000.0,14.2724,14.2724,14.264,14.2724,12000.0
2010-12-31 15:25:00,17.15,17.15,17.14,17.15,17900.0,14.2724,14.2724,14.264,14.2724,17900.0
2010-12-31 15:30:00,17.15,17.17,17.14,17.17,77400.0,14.2724,14.289,14.264,14.289,77400.0
2010-12-31 15:35:00,17.16,17.17,17.15,17.15,57300.0,14.2807,14.289,14.2724,14.2724,57300.0
2010-12-31 15:40:00,17.15,17.16,17.15,17.16,46300.0,14.2724,14.2807,14.2724,14.2807,46300.0
2010-12-31 15:45:00,17.16,17.16,17.09,17.09,187300.0,14.2807,14.2807,14.2224,14.2224,187300.0
2010-12-31 15:50:00,17.09,17.1,17.08,17.08,177900.0,14.2224,14.2307,14.2141,14.2141,177900.0
2010-12-31 15:55:00,17.08,17.1,17.07,17.09,334000.0,14.2141,14.2307,14.2058,14.2224,334000.0
2011-01-03 09:30:00,17.23,17.32,17.16,17.31,147700.0,14.3389,14.4138,14.2807,14.4055,147700.0
2011-01-03 09:35:00,17.31,17.35,17.31,17.34,93500.0,14.4055,14.4388,14.4055,14.4305,93500.0
2011-01-03 09:40:00,17.34,17.36,17.31,17.35,93200.0,14.4305,14.4471,14.4055,14.4388,93200.0
2011-01-03 09:45:00,17.34,17.43,17.34,17.43,158000.0,14.4305,14.5054,14.4305,14.5054,158000.0
2011-01-03 09:50:00,17.43,17.43,17.41,17.42,34700.0,14.5054,14.5054,14.4887,14.497,34700.0
2011-01-03 09:55:00,17.42,17.47,17.42,17.43,94400.0,14.497,14.5387,14.497,14.5054,94400.0
2011-01-03 10:00:00,17.43,17.43,17.39,17.41,98200.0,14.5054,14.5054,14.4721,14.4887,98200.0
2011-01-03 10:05:00,17.41,17.41,17.37,17.38,162800.0,14.4887,14.4887,14.4554,14.4638,162800.0
2011-01-03 10:10:00,17.38,17.38,17.32,17.33,218100.0,14.4638,14.4638,14.4138,14.4222,218100.0
2011-01-03 10:15:00,17.32,17.33,17.3,17.31,180300.0,14.4138,14.4222,14.3972,14.4055,180300.0
2011-01-03 10:20:00,17.31,17.32,17.28,17.3,354000.0,14.4055,14.4138,14.3805,14.3972,354000.0
2011-01-03 10:25:00,17.3,17.3,17.27,17.3,111600.0,14.3972,14.3972,14.3722,14.3972,111600.0
2011-01-03 10:30:00,17.3,17.3,17.28,17.29,44400.0,14.3972,14.3972,14.3805,14.3889,44400.0
2011-01-03 10:35:00,17.29,17.33,17.29,17.33,136700.0,14.3889,14.4222,14.3889,14.4222,136700.0
2011-01-03 10:40:00,17.33,17.35,17.33,17.35,49300.0,14.4222,14.4388,14.4222,14.4388,49300.0
2011-01-03 10:45:00,17.35,17.39,17.34,17.35,135200.0,14.4388,14.4721,14.4305,14.4388,135200.0
2011-01-03 10:50:00,17.35,17.41,17.35,17.41,98900.0,14.4388,14.4887,14.4388,14.4887,98900.0
2011-01-03 10:55:00,17.41,17.46,17.41,17.46,93300.0,14.4887,14.5303,14.4887,14.5303,93300.0
2011-01-03 11:00:00,17.46,17.48,17.45,17.48,44800.0,14.5303,14.547,14.522,14.547,44800.0
2011-01-03 11:05:00,17.48,17.49,17.47,17.49,41000.0,14.547,14.5553,14.5387,14.5553,41000.0
2011-01-03 11:10:00,17.49,17.5,17.47,17.48,96700.0,14.5553,14.5636,14.5387,14.547,96700.0
2011-01-03 11:15:00,17.48,17.5,17.48,17.49,87700.0,14.547,14.5636,14.547,14.5553,87700.0
2011-01-03 11:20:00,17.49,17.5,17.48,17.49,60600.0,14.5553,14.5636,14.547,14.5553,60600.0
2011-01-03 11:25:00,17.49,17.49,17.47,17.49,90400.0,14.5553,14.5553,14.5387,14.5553,90400.0
2011-01-03 11:30:00,17.48,17.49,17.47,17.49,80200.0,14.547,14.5553,14.5387,14.5553,80200.0
2011-01-03 11:35:00,17.49,17.5,17.48,17.5,57700.0,14.5553,14.5636,14.547,14.5636,57700.0
2011-01-03 11:40:00,17.5,17.5,17.47,17.48,78800.0,14.5636,14.5636,14.5387,14.547,78800.0
2011-01-03 11:45:00,17.48,17.49,17.48,17.49,25500.0,14.547,14.5553,14.547,14.5553,25500.0
2011-01-03 11:50:00,17.48,17.49,17.48,17.49,16500.0,14.547,14.5553,14.547,14.5553,16500.0
2011-01-03 11:55:00,17.49,17.5,17.48,17.5,30200.0,14.5553,14.5636,14.547,14.5636,30200.0
2011-01-03 12:00:00,17.5,17.5,17.49,17.49,35700.0,14.5636,14.5636,14.5553,14.5553,35700.0
2011-01-03 12:05:00,17.49,17.5,17.48,17.49,71100.0,14.5553,14.5636,14.547,14.5553,71100.0
2011-01-03 12:10:00,17.49,17.5,17.49,17.5,10900.0,14.5553,14.5636,14.5553,14.5636,10900.0
2011-01-03 12:15:00,17.5,17.56,17.49,17.56,209800.0,14.5636,14.6136,14.5553,14.6136,209800.0
2011-01-03 12:20:00,17.56,17.56,17.55,17.56,51000.0,14.6136,14.6136,14.6052,14.6136,51000.0
2011-01-03 12:25:00,17.56,17.57,17.56,17.57,74300.0,14.6136,14.6219,14.6136,14.6219,74300.0
2011-01-03 12:30:00,17.57,17.6,17.56,17.6,111900.0,14.6219,14.6468,14.6136,14.6468,111900.0
2011-01-03 12:35:00,17.6,17.61,17.57,17.58,104600.0,14.6468,14.6552,14.6219,14.6302,104600.0
2011-01-03 12:40:00,17.58,17.6,17.57,17.58,74100.0,14.6302,14.6468,14.6219,14.6302,74100.0
2011-01-03 12:45:00,17.58,17.58,17.55,17.56,36600.0,14.6302,14.6302,14.6052,14.6136,36600.0
2011-01-03 12:50:00,17.56,17.56,17.53,17.55,92800.0,14.6136,14.6136,14.5886,14.6052,92800.0
2011-01-03 12:55:00,17.54,17.55,17.51,17.53,108400.0,14.5969,14.6052,14.5719,14.5886,108400.0
2011-01-03 13:00:00,17.53,17.54,17.52,17.52,36500.0,14.5886,14.5969,14.5803,14.5803,36500.0
2011-01-03 13:05:00,17.53,17.54,17.52,17.53,29500.0,14.5886,14.5969,14.5803,14.5886,29500.0
2011-01-03 13:10:00,17.54,17.54,17.52,17.54,53200.0,14.5969,14.5969,14.5803,14.5969,53200.0
2011-01-03 13:15:00,17.54,17.57,17.54,17.56,33300.0,14.5969,14.6219,14.5969,14.6136,33300.0
2011-01-03 13:20:00,17.57,17.57,17.54,17.54,82800.0,14.6219,14.6219,14.5969,14.5969,82800.0
2011-01-03 13:25:00,17.55,17.55,17.51,17.52,28500.0,14.6052,14.6052,14.5719,14.5803,28500.0
2011-01-03 13:30:00,17.52,17.52,17.49,17.5,94600.0,14.5803,14.5803,14.5553,14.5636,94600.0
2011-01-03 13:35:00,17.51,17.53,17.5,17.52,42700.0,14.5719,14.5886,14.5636,14.5803,42700.0
2011-01-03 13:40:00,17.52,17.53,17.51,17.53,62900.0,14.5803,14.5886,14.5719,14.5886,62900.0
2011-01-03 13:45:00,17.53,17.53,17.52,17.52,20200.0,14.5886,14.5886,14.5803,14.5803,20200.0
2011-01-03 13:50:00,17.52,17.53,17.49,17.5,166800.0,14.5803,14.5886,14.5553,14.5636,166800.0
2011-01-03 13:55:00,17.5,17.5,17.49,17.5,14100.0,14.5636,14.5636,14.5553,14.5636,14100.0
2011-01-03 14:00:00,17.49,17.5,17.49,17.49,39100.0,14.5553,14.5636,14.5553,14.5553,39100.0
2011-01-03 14:05:00,17.5,17.5,17.49,17.5,32400.0,14.5636,14.5636,14.5553,14.5636,32400.0
2011-01-03 14:10:00,17.49,17.5,17.49,17.5,19600.0,14.5553,14.5636,14.5553,14.5636,19600.0
2011-01-03 14:15:00,17.49,17.5,17.48,17.49,90700.0,14.5553,14.5636,14.547,14.5553,90700.0
2011-01-03 14:20:00,17.5,17.5,17.46,17.46,107400.0,14.5636,14.5636,14.5303,14.5303,107400.0
2011-01-03 14:25:00,17.46,17.47,17.44,17.47,308000.0,14.5303,14.5387,14.5137,14.5387,308000.0
2011-01-03 14:30:00,17.46,17.49,17.46,17.49,140000.0,14.5303,14.5553,14.5303,14.5553,140000.0
2011-01-03 14:35:00,17.49,17.5,17.48,17.5,29700.0,14.5553,14.5636,14.547,14.5636,29700.0
2011-01-03 14:40:00,17.5,17.52,17.5,17.52,49500.0,14.5636,14.5803,14.5636,14.5803,49500.0
2011-01-03 14:45:00,17.52,17.53,17.51,17.52,64500.0,14.5803,14.5886,14.5719,14.5803,64500.0
2011-01-03 14:50:00,17.51,17.52,17.51,17.52,44800.0,14.5719,14.5803,14.5719,14.5803,44800.0
2011-01-03 14:55:00,17.52,17.52,17.51,17.51,46800.0,14.5803,14.5803,14.5719,14.5719,46800.0
2011-01-03 15:00:00,17.51,17.52,17.48,17.48,131500.0,14.5719,14.5803,14.547,14.547,131500.0
2011-01-03 15:05:00,17.48,17.49,17.45,17.46,172700.0,14.547,14.5553,14.522,14.5303,172700.0
2011-01-03 15:10:00,17.47,17.49,17.46,17.47,105500.0,14.5387,14.5553,14.5303,14.5387,105500.0
2011-01-03 15:15:00,17.47,17.48,17.44,17.45,114300.0,14.5387,14.547,14.5137,14.522,114300.0
2011-01-03 15:20:00,17.45,17.45,17.44,17.44,99000.0,14.522,14.522,14.5137,14.5137,99000.0
2011-01-03 15:25:00,17.44,17.44,17.41,17.41,115000.0,14.5137,14.5137,14.4887,14.4887,115000.0
2011-01-03 15:30:00,17.41,17.42,17.4,17.41,93400.0,14.4887,14.497,14.4804,14.4887,93400.0
2011-01-03 15:35:00,17.41,17.43,17.4,17.43,134400.0,14.4887,14.5054,14.4804,14.5054,134400.0
2011-01-03 15:40:00,17.42,17.44,17.42,17.43,143000.0,14.497,14.5137,14.497,14.5054,143000.0
2011-01-03 15:45:00,17.44,17.46,17.44,17.46,209400.0,14.5137,14.5303,14.5137,14.5303,209400.0
2011-01-03 15:50:00,17.46,17.5,17.45,17.48,375700.0,14.5303,14.5636,14.522,14.547,375700.0
2011-01-03 15:55:00,17.48,17.5,17.48,17.5,627400.0,14.547,14.5636,14.547,14.5636,627400.0
2011-01-04 09:30:00,17.43,17.5,17.33,17.35,174200.0,14.5054,14.5636,14.4222,14.4388,174200.0
2011-01-04 09:35:00,17.34,17.36,17.26,17.26,149200.0,14.4305,14.4471,14.3639,14.3639,149200.0
2011-01-04 09:40:00,17.26,17.26,17.14,17.14,167300.0,14.3639,14.3639,14.264,14.264,167300.0
2011-01-04 09:45:00,17.14,17.23,17.14,17.16,133400.0,14.264,14.3389,14.264,14.2807,133400.0
2011-01-04 09:50:00,17.16,17.17,17.11,17.11,187100.0,14.2807,14.289,14.2391,14.2391,187100.0
2011-01-04 09:55:00,17.11,17.16,17.1,17.15,51500.0,14.2391,14.2807,14.2307,14.2724,51500.0
2011-01-04 10:00:00,17.16,17.23,17.16,17.22,226900.0,14.2807,14.3389,14.2807,14.3306,226900.0
2011-01-04 10:05:00,17.23,17.28,17.21,17.28,215200.0,14.3389,14.3805,14.3223,14.3805,215200.0
2011-01-04 10:10:00,17.28,17.28,17.24,17.25,215600.0,14.3805,14.3805,14.3473,14.3556,215600.0
2011-01-04 10:15:00,17.25,17.25,17.2,17.21,268800.0,14.3556,14.3556,14.314,14.3223,268800.0
2011-01-04 10:20:00,17.2,17.22,17.2,17.21,42100.0,14.314,14.3306,14.314,14.3223,42100.0
2011-01-04 10:25:00,17.22,17.22,17.2,17.2,48700.0,14.3306,14.3306,14.314,14.314,48700.0
2011-01-04 10:30:00,17.2,17.24,17.2,17.23,56400.0,14.314,14.3473,14.314,14.3389,56400.0
2011-01-04 10:35:00,17.24,17.25,17.24,17.24,50500.0,14.3473,14.3556,14.3473,14.3473,50500.0
2011-01-04 10:40:00,17.25,17.27,17.24,17.27,65100.0,14.3556,14.3722,14.3473,14.3722,65100.0
2011-01-04 10:45:00,17.27,17.29,17.22,17.23,106200.0,14.3722,14.3889,14.3306,14.3389,106200.0
2011-01-04 10:50:00,17.23,17.26,17.22,17.26,71700.0,14.3389,14.3639,14.3306,14.3639,71700.0
2011-01-04 10:55:00,17.26,17.26,17.25,17.25,44700.0,14.3639,14.3639,14.3556,14.3556,44700.0
2011-01-04 11:00:00,17.25,17.26,17.22,17.23,74500.0,14.3556,14.3639,14.3306,14.3389,74500.0
2011-01-04 11:05:00,17.22,17.24,17.22,17.24,47100.0,14.3306,14.3473,14.3306,14.3473,47100.0
2011-01-04 11:10:00,17.23,17.24,17.23,17.24,32200.0,14.3389,14.3473,14.3389,14.3473,32200.0
2011-01-04 11:15:00,17.23,17.24,17.21,17.23,128500.0,14.3389,14.3473,14.3223,14.3389,128500.0
2011-01-04 11:20:00,17.23,17.23,17.22,17.22,25300.0,14.3389,14.3389,14.3306,14.3306,25300.0
2011-01-04 11:25:00,17.23,17.23,17.19,17.19,301700.0,14.3389,14.3389,14.3056,14.3056,301700.0
2011-01-04 11:30:00,17.19,17.2,17.19,17.2,35800.0,14.3056,14.314,14.3056,14.314,35800.0
2011-01-04 11:35:00,17.19,17.27,17.19,17.27,340700.0,14.3056,14.3722,14.3056,14.3722,340700.0
2011-01-04 11:40:00,17.28,17.28,17.27,17.27,52600.0,14.3805,14.3805,14.3722,14.3722,52600.0
2011-01-04 11:45:00,17.28,17.28,17.21,17.21,119300.0,14.3805,14.3805,14.3223,14.3223,119300.0
2011-01-04 11:50:00,17.2,17.2,17.19,17.2,21600.0,14.314,14.314,14.3056,14.314,21600.0
2011-01-04 11:55:00,17.2,17.2,17.15,17.16,80000.0,14.314,14.314,14.2724,14.2807,80000.0
2011-01-04 12:00:00,17.16,17.16,17.14,17.14,77900.0,14.2807,14.2807,14.264,14.264,77900.0
2011-01-04 12:05:00,17.15,17.15,17.1,17.1,196900.0,14.2724,14.2724,14.2307,14.2307,196900.0
2011-01-04 12:10:00,17.1,17.16,17.1,17.16,125900.0,14.2307,14.2807,14.2307,14.2807,125900.0
2011-01-04 12:15:00,17.15,17.18,17.15,17.18,29500.0,14.2724,14.2973,14.2724,14.2973,29500.0
2011-01-04 12:20:00,17.17,17.18,17.16,17.16,31500.0,14.289,14.2973,14.2807,14.2807,31500.0
2011-01-04 12:25:00,17.16,17.17,17.12,17.14,103500.0,14.2807,14.289,14.2474,14.264,103500.0
2011-01-04 12:30:00,17.14,17.14,17.11,17.13,41000.0,14.264,14.264,14.2391,14.2557,41000.0
2011-01-04 12:35:00,17.12,17.13,17.12,17.13,17200.0,14.2474,14.2557,14.2474,14.2557,17200.0
2011-01-04 12:40:00,17.12,17.15,17.11,17.12,72600.0,14.2474,14.2724,14.2391,14.2474,72600.0
2011-01-04 12:45:00,17.12,17.14,17.11,17.14,38400.0,14.2474,14.264,14.2391,14.264,38400.0
2011-01-04 12:50:00,17.15,17.15,17.14,17.14,19200.0,14.2724,14.2724,14.264,14.264,19200.0
2011-01-04 12:55:00,17.15,17.17,17.14,17.17,31600.0,14.2724,14.289,14.264,14.289,31600.0
2011-01-04 13:00:00,17.17,17.17,17.16,17.16,10800.0,14.289,14.289,14.2807,14.2807,10800.0
2011-01-04 13:05:00,17.17,17.18,17.17,17.18,18300.0,14.289,14.2973,14.289,14.2973,18300.0
2011-01-04 13:10:00,17.17,17.18,17.17,17.17,10900.0,14.289,14.2973,14.289,14.289,10900.0
2011-01-04 13:15:00,17.18,17.18,17.16,17.16,61300.0,14.2973,14.2973,14.2807,14.2807,61300.0
2011-01-04 13:20:00,17.17,17.19,17.16,17.18,62500.0,14.289,14.3056,14.2807,14.2973,62500.0
2011-01-04 13:25:00,17.18,17.18,17.17,17.17,25300.0,14.2973,14.2973,14.289,14.289,25300.0
2011-01-04 13:30:00,17.18,17.22,17.18,17.21,49800.0,14.2973,14.3306,14.2973,14.3223,49800.0
2011-01-04 13:35:00,17.2,17.23,17.19,17.22,64200.0,14.314,14.3389,14.3056,14.3306,64200.0
2011-01-04 13:40:00,17.21,17.22,17.2,17.22,30600.0,14.3223,14.3306,14.314,14.3306,30600.0
2011-01-04 13:45:00,17.21,17.23,17.21,17.23,21600.0,14.3223,14.3389,14.3223,14.3389,21600.0
2011-01-04 13:50:00,17.22,17.24,17.22,17.24,29900.0,14.3306,14.3473,14.3306,14.3473,29900.0
2011-01-04 13:55:00,17.24,17.24,17.22,17.24,58400.0,14.3473,14.3473,14.3306,14.3473,58400.0
2011-01-04 14:00:00,17.24,17.24,17.23,17.24,99200.0,14.3473,14.3473,14.3389,14.3473,99200.0
2011-01-04 14:05:00,17.24,17.26,17.24,17.26,131900.0,14.3473,14.3639,14.3473,14.3639,131900.0
2011-01-04 14:10:00,17.26,17.27,17.25,17.25,120400.0,14.3639,14.3722,14.3556,14.3556,120400.0
2011-01-04 14:15:00,17.26,17.27,17.24,17.26,44100.0,14.3639,14.3722,14.3473,14.3639,44100.0
2011-01-04 14:20:00,17.26,17.26,17.25,17.25,18500.0,14.3639,14.3639,14.3556,14.3556,18500.0
2011-01-04 14:25:00,17.26,17.26,17.24,17.25,56900.0,14.3639,14.3639,14.3473,14.3556,56900.0
2011-01-04 14:30:00,17.25,17.25,17.24,17.25,7500.0,14.3556,14.3556,14.3473,14.3556,7500.0
2011-01-04 14:35:00,17.25,17.25,17.22,17.22,49600.0,14.3556,14.3556,14.3306,14.3306,49600.0
2011-01-04 14:40:00,17.22,17.25,17.21,17.24,75900.0,14.3306,14.3556,14.3223,14.3473,75900.0
2011-01-04 14:45:00,17.24,17.25,17.24,17.25,7500.0,14.3473,14.3556,14.3473,14.3556,7500.0
2011-01-04 14:50:00,17.25,17.25,17.23,17.23,24100.0,14.3556,14.3556,14.3389,14.3389,24100.0
2011-01-04 14:55:00,17.23,17.24,17.18,17.19,87400.0,14.3389,14.3473,14.2973,14.3056,87400.0
2011-01-04 15:00:00,17.18,17.2,17.17,17.18,114600.0,14.2973,14.314,14.289,14.2973,114600.0
2011-01-04 15:05:00,17.17,17.19,17.16,17.17,147900.0,14.289,14.3056,14.2807,14.289,147900.0
2011-01-04 15:10:00,17.18,17.19,17.17,17.18,38900.0,14.2973,14.3056,14.289,14.2973,38900.0
2011-01-04 15:15:00,17.18,17.19,17.18,17.18,27800.0,14.2973,14.3056,14.2973,14.2973,27800.0
2011-01-04 15:20:00,17.18,17.23,17.18,17.22,67700.0,14.2973,14.3389,14.2973,14.3306,67700.0
2011-01-04 15:25:00,17.23,17.24,17.22,17.22,183900.0,14.3389,14.3473,14.3306,14.3306,183900.0
2011-01-04 15:30:00,17.22,17.23,17.22,17.22,26700.0,14.3306,14.3389,14.3306,14.3306,26700.0
2011-01-04 15:35:00,17.22,17.24,17.21,17.24,109500.0,14.3306,14.3473,14.3223,14.3473,109500.0
2011-01-04 15:40:00,17.24,17.26,17.23,17.26,40900.0,14.3473,14.3639,14.3389,14.3639,40900.0
2011-01-04 15:45:00,17.26,17.26,17.23,17.24,60900.0,14.3639,14.3639,14.3389,14.3473,60900.0
2011-01-04 15:50:00,17.23,17.24,17.21,17.22,95800.0,14.3389,14.3473,14.3223,14.3306,95800.0
2011-01-04 15:55:00,17.22,17.22,17.2,17.2,184700.0,14.3306,14.3306,14.314,14.314,184700.0
2011-01-05 09:30:00,17.14,17.26,17.1,17.22,147000.0,14.264,14.3639,14.2307,14.3306,147000.0
2011-01-05 09:35:00,17.22,17.24,17.16,17.21,138700.0,14.3306,14.3473,14.2807,14.3223,138700.0
2011-01-05 09:40:00,17.21,17.33,17.2,17.3,86600.0,14.3223,14.4222,14.314,14.3972,86600.0
2011-01-05 09:45:00,17.3,17.43,17.29,17.42,159100.0,14.3972,14.5054,14.3889,14.497,159100.0
2011-01-05 09:50:00,17.42,17.52,17.42,17.52,291900.0,14.497,14.5803,14.497,14.5803,291900.0
2011-01-05 09:55:00,17.51,17.52,17.46,17.46,73200.0,14.5719,14.5803,14.5303,14.5303,73200.0
2011-01-05 10:00:00,17.47,17.5,17.45,17.48,79300.0,14.5387,14.5636,14.522,14.547,79300.0
2011-01-05 10:05:00,17.47,17.48,17.46,17.47,125500.0,14.5387,14.547,14.5303,14.5387,125500.0
2011-01-05 10:10:00,17.48,17.51,17.47,17.5,130800.0,14.547,14.5719,14.5387,14.5636,130800.0
2011-01-05 10:15:00,17.51,17.52,17.49,17.51,92300.0,14.5719,14.5803,14.5553,14.5719,92300.0
2011-01-05 10:20:00,17.51,17.53,17.51,17.53,45900.0,14.5719,14.5886,14.5719,14.5886,45900.0
2011-01-05 10:25:00,17.53,17.55,17.52,17.53,160300.0,14.5886,14.6052,14.5803,14.5886,160300.0
2011-01-05 10:30:00,17.52,17.54,17.46,17.46,161600.0,14.5803,14.5969,14.5303,14.5303,161600.0
2011-01-05 10:35:00,17.46,17.49,17.46,17.47,66700.0,14.5303,14.5553,14.5303,14.5387,66700.0
2011-01-05 10:40:00,17.47,17.53,17.47,17.5,76000.0,14.5387,14.5886,14.5387,14.5636,76000.0
2011-01-05 10:45:00,17.51,17.52,17.49,17.5,129200.0,14.5719,14.5803,14.5553,14.5636,129200.0
2011-01-05 10:50:00,17.5,17.54,17.5,17.53,56500.0,14.5636,14.5969,14.5636,14.5886,56500.0
2011-01-05 10:55:00,17.54,17.61,17.52,17.6,316400.0,14.5969,14.6552,14.5803,14.6468,316400.0
2011-01-05 11:00:00,17.6,17.61,17.56,17.58,176500.0,14.6468,14.6552,14.6136,14.6302,176500.0
2011-01-05 11:05:00,17.58,17.63,17.57,17.63,201800.0,14.6302,14.6718,14.6219,14.6718,201800.0
2011-01-05 11:10:00,17.63,17.64,17.61,17.61,168800.0,14.6718,14.6801,14.6552,14.6552,168800.0
2011-01-05 11:15:00,17.61,17.62,17.59,17.59,208600.0,14.6552,14.6635,14.6385,14.6385,208600.0
2011-01-05 11:20:00,17.59,17.59,17.58,17.59,72900.0,14.6385,14.6385,14.6302,14.6385,72900.0
2011-01-05 11:25:00,17.59,17.6,17.58,17.6,77900.0,14.6385,14.6468,14.6302,14.6468,77900.0
2011-01-05 11:30:00,17.59,17.61,17.59,17.6,164100.0,14.6385,14.6552,14.6385,14.6468,164100.0
2011-01-05 11:35:00,17.6,17.61,17.59,17.6,91100.0,14.6468,14.6552,14.6385,14.6468,91100.0
2011-01-05 11:40:00,17.6,17.65,17.59,17.63,541600.0,14.6468,14.6885,14.6385,14.6718,541600.0
2011-01-05 11:45:00,17.62,17.65,17.61,17.62,251400.0,14.6635,14.6885,14.6552,14.6635,251400.0
2011-01-05 11:50:00,17.63,17.67,17.62,17.65,494400.0,14.6718,14.7051,14.6635,14.6885,494400.0
2011-01-05 11:55:00,17.65,17.69,17.64,17.68,500500.0,14.6885,14.7217,14.6801,14.7134,500500.0
2011-01-05 12:00:00,17.68,17.69,17.66,17.68,98800.0,14.7134,14.7217,14.6968,14.7134,98800.0
2011-01-05 12:05:00,17.69,17.72,17.68,17.7,150500.0,14.7217,14.7467,14.7134,14.7301,150500.0
2011-01-05 12:10:00,17.71,17.71,17.68,17.7,137900.0,14.7384,14.7384,14.7134,14.7301,137900.0
2011-01-05 12:15:00,17.7,17.71,17.7,17.7,36600.0,14.7301,14.7384,14.7301,14.7301,36600.0
2011-01-05 12:20:00,17.7,17.71,17.69,17.7,65400.0,14.7301,14.7384,14.7217,14.7301,65400.0
2011-01-05 12:25:00,17.69,17.7,17.67,17.67,55000.0,14.7217,14.7301,14.7051,14.7051,55000.0
2011-01-05 12:30:00,17.67,17.71,17.65,17.7,104100.0,14.7051,14.7384,14.6885,14.7301,104100.0
2011-01-05 12:35:00,17.71,17.71,17.69,17.7,80000.0,14.7384,14.7384,14.7217,14.7301,80000.0
2011-01-05 12:40:00,17.7,17.72,17.69,17.7,41300.0,14.7301,14.7467,14.7217,14.7301,41300.0
2011-01-05 12:45:00,17.7,17.73,17.7,17.72,63600.0,14.7301,14.755,14.7301,14.7467,63600.0
2011-01-05 12:50:00,17.72,17.75,17.71,17.75,97300.0,14.7467,14.7717,14.7384,14.7717,97300.0
2011-01-05 12:55:00,17.74,17.75,17.72,17.73,83500.0,14.7634,14.7717,14.7467,14.755,83500.0
2011-01-05 13:00:00,17.73,17.74,17.7,17.7,46000.0,14.755,14.7634,14.7301,14.7301,46000.0
2011-01-05 13:05:00,17.7,17.75,17.7,17.73,358100.0,14.7301,14.7717,14.7301,14.755,358100.0
2011-01-05 13:10:00,17.73,17.74,17.7,17.7,258300.0,14.755,14.7634,14.7301,14.7301,258300.0
2011-01-05 13:15:00,17.71,17.71,17.7,17.7,55900.0,14.7384,14.7384,14.7301,14.7301,55900.0
2011-01-05 13:20:00,17.7,17.71,17.7,17.7,28000.0,14.7301,14.7384,14.7301,14.7301,28000.0
2011-01-05 13:25:00,17.7,17.71,17.7,17.7,100300.0,14.7301,14.7384,14.7301,14.7301,100300.0
2011-01-05 13:30:00,17.71,17.71,17.7,17.7,43700.0,14.7384,14.7384,14.7301,14.7301,43700.0
2011-01-05 13:35:00,17.7,17.71,17.7,17.7,66600.0,14.7301,14.7384,14.7301,14.7301,66600.0
2011-01-05 13:40:00,17.71,17.73,17.68,17.7,390700.0,14.7384,14.755,14.7134,14.7301,390700.0
2011-01-05 13:45:00,17.7,17.73,17.69,17.69,128700.0,14.7301,14.755,14.7217,14.7217,128700.0
2011-01-05 13:50:00,17.69,17.71,17.69,17.7,104200.0,14.7217,14.7384,14.7217,14.7301,104200.0
2011-01-05 13:55:00,17.7,17.71,17.69,17.7,201700.0,14.7301,14.7384,14.7217,14.7301,201700.0
2011-01-05 14:00:00,17.7,17.76,17.7,17.73,359900.0,14.7301,14.78,14.7301,14.755,359900.0
2011-01-05 14:05:00,17.72,17.81,17.72,17.81,340100.0,14.7467,14.8216,14.7467,14.8216,340100.0
2011-01-05 14:10:00,17.81,17.83,17.8,17.82,180800.0,14.8216,14.8383,14.8133,14.8299,180800.0
2011-01-05 14:15:00,17.83,17.88,17.82,17.82,283500.0,14.8383,14.8799,14.8299,14.8299,283500.0
2011-01-05 14:20:00,17.82,17.84,17.8,17.8,236800.0,14.8299,14.8466,14.8133,14.8133,236800.0
2011-01-05 14:25:00,17.8,17.81,17.79,17.8,26400.0,14.8133,14.8216,14.805,14.8133,26400.0
2011-01-05 14:30:00,17.8,17.83,17.79,17.82,172800.0,14.8133,14.8383,14.805,14.8299,172800.0
2011-01-05 14:35:00,17.82,17.82,17.79,17.8,80300.0,14.8299,14.8299,14.805,14.8133,80300.0
2011-01-05 14:40:00,17.8,17.84,17.78,17.83,212500.0,14.8133,14.8466,14.7966,14.8383,212500.0
2011-01-05 14:45:00,17.84,17.85,17.83,17.84,140900.0,14.8466,14.8549,14.8383,14.8466,140900.0
2011-01-05 14:50:00,17.85,17.85,17.83,17.84,249600.0,14.8549,14.8549,14.8383,14.8466,249600.0
2011-01-05 14:55:00,17.84,17.88,17.84,17.88,181700.0,14.8466,14.8799,14.8466,14.8799,181700.0
2011-01-05 15:00:00,17.87,17.88,17.85,17.85,134800.0,14.8715,14.8799,14.8549,14.8549,134800.0
2011-01-05 15:05:00,17.85,17.88,17.85,17.88,149900.0,14.8549,14.8799,14.8549,14.8799,149900.0
2011-01-05 15:10:00,17.87,17.94,17.87,17.93,473500.0,14.8715,14.9298,14.8715,14.9215,473500.0
2011-01-05 15:15:00,17.93,17.94,17.91,17.94,502000.0,14.9215,14.9298,14.9048,14.9298,502000.0
2011-01-05 15:20:00,17.94,17.98,17.93,17.98,301400.0,14.9298,14.9631,14.9215,14.9631,301400.0
2011-01-05 15:25:00,17.98,18.0,17.97,17.99,299300.0,14.9631,14.9797,14.9548,14.9714,299300.0
2011-01-05 15:30:00,17.99,18.0,17.98,17.99,420200.0,14.9714,14.9797,14.9631,14.9714,420200.0
2011-01-05 15:35:00,17.98,17.99,17.97,17.97,388000.0,14.9631,14.9714,14.9548,14.9548,388000.0
2011-01-05 15:40:00,17.98,18.0,17.97,18.0,433700.0,14.9631,14.9797,14.9548,14.9797,433700.0
2011-01-05 15:45:00,18.0,18.08,17.99,18.07,1101100.0,14.9797,15.0463,14.9714,15.038,1101100.0
2011-01-05 15:50:00,18.08,18.16,18.07,18.12,1261700.0,15.0463,15.1129,15.038,15.0796,1261700.0
2011-01-05 15:55:00,18.12,18.13,18.07,18.08,1252600.0,15.0796,15.0879,15.038,15.0463,1252600.0
2011-01-06 09:30:00,17.96,18.1,17.96,18.05,606700.0,14.9464,15.063,14.9464,15.0213,606700.0
2011-01-06 09:35:00,18.05,18.06,17.98,18.0,505200.0,15.0213,15.0297,14.9631,14.9797,505200.0
2011-01-06 09:40:00,18.0,18.0,17.92,17.98,212800.0,14.9797,14.9797,14.9132,14.9631,212800.0
2011-01-06 09:45:00,17.98,18.04,17.98,18.03,303100.0,14.9631,15.013,14.9631,15.0047,303100.0
2011-01-06 09:50:00,18.03,18.05,17.97,18.0,558200.0,15.0047,15.0213,14.9548,14.9797,558200.0
2011-01-06 09:55:00,17.99,18.0,17.95,17.96,375100.0,14.9714,14.9797,14.9381,14.9464,375100.0
2011-01-06 10:00:00,17.96,18.0,17.92,17.99,569300.0,14.9464,14.9797,14.9132,14.9714,569300.0
2011-01-06 10:05:00,17.99,18.05,17.99,18.02,315600.0,14.9714,15.0213,14.9714,14.9964,315600.0
2011-01-06 10:10:00,18.01,18.02,17.97,17.97,96400.0,14.9881,14.9964,14.9548,14.9548,96400.0
2011-01-06 10:15:00,17.97,17.98,17.97,17.97,73600.0,14.9548,14.9631,14.9548,14.9548,73600.0
2011-01-06 10:20:00,17.98,17.98,17.94,17.94,203700.0,14.9631,14.9631,14.9298,14.9298,203700.0
2011-01-06 10:25:00,17.94,17.95,17.92,17.92,139600.0,14.9298,14.9381,14.9132,14.9132,139600.0
2011-01-06 10:30:00,17.92,17.93,17.89,17.91,330900.0,14.9132,14.9215,14.8882,14.9048,330900.0
2011-01-06 10:35:00,17.91,17.92,17.88,17.91,211800.0,14.9048,14.9132,14.8799,14.9048,211800.0
2011-01-06 10:40:00,17.9,17.93,17.9,17.91,255300.0,14.8965,14.9215,14.8965,14.9048,255300.0
2011-01-06 10:45:00,17.91,17.92,17.9,17.9,469800.0,14.9048,14.9132,14.8965,14.8965,469800.0
2011-01-06 10:50:00,17.9,17.93,17.87,17.9,199000.0,14.8965,14.9215,14.8715,14.8965,199000.0
2011-01-06 10:55:00,17.9,17.92,17.89,17.9,64700.0,14.8965,14.9132,14.8882,14.8965,64700.0
2011-01-06 11:00:00,17.89,17.91,17.86,17.86,157600.0,14.8882,14.9048,14.8632,14.8632,157600.0
2011-01-06 11:05:00,17.86,17.87,17.82,17.85,164500.0,14.8632,14.8715,14.8299,14.8549,164500.0
2011-01-06 11:10:00,17.85,17.89,17.84,17.89,200700.0,14.8549,14.8882,14.8466,14.8882,200700.0
2011-01-06 11:15:00,17.89,17.91,17.87,17.91,157900.0,14.8882,14.9048,14.8715,14.9048,157900.0
2011-01-06 11:20:00,17.91,17.91,17.86,17.86,70600.0,14.9048,14.9048,14.8632,14.8632,70600.0
2011-01-06 11:25:00,17.86,17.89,17.85,17.85,145000.0,14.8632,14.8882,14.8549,14.8549,145000.0
2011-01-06 11:30:00,17.85,17.88,17.85,17.87,48500.0,14.8549,14.8799,14.8549,14.8715,48500.0
2011-01-06 11:35:00,17.87,17.88,17.86,17.88,45800.0,14.8715,14.8799,14.8632,14.8799,45800.0
2011-01-06 11:40:00,17.88,17.9,17.86,17.9,83800.0,14.8799,14.8965,14.8632,14.8965,83800.0
2011-01-06 11:45:00,17.9,17.9,17.87,17.89,124700.0,14.8965,14.8965,14.8715,14.8882,124700.0
2011-01-06 11:50:00,17.88,17.89,17.87,17.87,20100.0,14.8799,14.8882,14.8715,14.8715,20100.0
2011-01-06 11:55:00,17.87,17.89,17.85,17.85,73800.0,14.8715,14.8882,14.8549,14.8549,73800.0
2011-01-06 12:00:00,17.86,17.87,17.84,17.85,250600.0,14.8632,14.8715,14.8466,14.8549,250600.0
2011-01-06 12:05:00,17.86,17.88,17.85,17.86,326400.0,14.8632,14.8799,14.8549,14.8632,326400.0
2011-01-06 12:10:00,17.86,17.87,17.84,17.85,148400.0,14.8632,14.8715,14.8466,14.8549,148400.0
2011-01-06 12:15:00,17.85,17.85,17.84,17.85,15900.0,14.8549,14.8549,14.8466,14.8549,15900.0
2011-01-06 12:20:00,17.84,17.86,17.84,17.85,40000.0,14.8466,14.8632,14.8466,14.8549,40000.0
2011-01-06 12:25:00,17.85,17.86,17.85,17.85,58900.0,14.8549,14.8632,14.8549,14.8549,58900.0
2011-01-06 12:30:00,17.85,17.86,17.85,17.86,89900.0,14.8549,14.8632,14.8549,14.8632,89900.0
2011-01-06 12:35:00,17.85,17.87,17.85,17.87,76200.0,14.8549,14.8715,14.8549,14.8715,76200.0
2011-01-06 12:40:00,17.86,17.9,17.86,17.89,60000.0,14.8632,14.8965,14.8632,14.8882,60000.0
2011-01-06 12:45:00,17.89,17.92,17.89,17.92,66800.0,14.8882,14.9132,14.8882,14.9132,66800.0
2011-01-06 12:50:00,17.91,17.92,17.89,17.89,41600.0,14.9048,14.9132,14.8882,14.8882,41600.0
2011-01-06 12:55:00,17.89,17.9,17.87,17.89,50900.0,14.8882,14.8965,14.8715,14.8882,50900.0
2011-01-06 13:00:00,17.89,17.9,17.84,17.84,81600.0,14.8882,14.8965,14.8466,14.8466,81600.0
2011-01-06 13:05:00,17.84,17.86,17.83,17.85,144100.0,14.8466,14.8632,14.8383,14.8549,144100.0
2011-01-06 13:10:00,17.85,17.86,17.85,17.85,20100.0,14.8549,14.8632,14.8549,14.8549,20100.0
2011-01-06 13:15:00,17.85,17.87,17.85,17.87,40100.0,14.8549,14.8715,14.8549,14.8715,40100.0
2011-01-06 13:20:00,17.87,17.89,17.86,17.88,164600.0,14.8715,14.8882,14.8632,14.8799,164600.0
2011-01-06 13:25:00,17.88,17.9,17.88,17.9,112600.0,14.8799,14.8965,14.8799,14.8965,112600.0
2011-01-06 13:30:00,17.89,17.9,17.89,17.9,66700.0,14.8882,14.8965,14.8882,14.8965,66700.0
2011-01-06 13:35:00,17.9,17.92,17.89,17.92,49300.0,14.8965,14.9132,14.8882,14.9132,49300.0
2011-01-06 13:40:00,17.92,17.92,17.91,17.92,44900.0,14.9132,14.9132,14.9048,14.9132,44900.0
2011-01-06 13:45:00,17.91,17.92,17.88,17.9,149700.0,14.9048,14.9132,14.8799,14.8965,149700.0
2011-01-06 13:50:00,17.9,17.92,17.9,17.91,28400.0,14.8965,14.9132,14.8965,14.9048,28400.0
2011-01-06 13:55:00,17.92,17.93,17.9,17.9,266900.0,14.9132,14.9215,14.8965,14.8965,266900.0
2011-01-06 14:00:00,17.91,17.92,17.91,17.91,40700.0,14.9048,14.9132,14.9048,14.9048,40700.0
2011-01-06 14:05:00,17.92,17.92,17.91,17.92,32500.0,14.9132,14.9132,14.9048,14.9132,32500.0
2011-01-06 14:10:00,17.92,17.92,17.91,17.92,48800.0,14.9132,14.9132,14.9048,14.9132,48800.0
2011-01-06 14:15:00,17.91,17.93,17.91,17.92,362800.0,14.9048,14.9215,14.9048,14.9132,362800.0
2011-01-06 14:20:00,17.92,17.94,17.91,17.94,68900.0,14.9132,14.9298,14.9048,14.9298,68900.0
2011-01-06 14:25:00,17.94,17.95,17.92,17.92,161600.0,14.9298,14.9381,14.9132,14.9132,161600.0
2011-01-06 14:30:00,17.93,17.93,17.9,17.91,192700.0,14.9215,14.9215,14.8965,14.9048,192700.0
2011-01-06 14:35:00,17.91,17.93,17.88,17.9,225000.0,14.9048,14.9215,14.8799,14.8965,225000.0
2011-01-06 14:40:00,17.9,17.9,17.86,17.87,76500.0,14.8965,14.8965,14.8632,14.8715,76500.0
2011-01-06 14:45:00,17.86,17.9,17.84,17.84,120000.0,14.8632,14.8965,14.8466,14.8466,120000.0
2011-01-06 14:50:00,17.85,17.88,17.84,17.88,67200.0,14.8549,14.8799,14.8466,14.8799,67200.0
2011-01-06 14:55:00,17.88,17.89,17.86,17.89,73100.0,14.8799,14.8882,14.8632,14.8882,73100.0
2011-01-06 15:00:00,17.88,17.89,17.88,17.89,28500.0,14.8799,14.8882,14.8799,14.8882,28500.0
2011-01-06 15:05:00,17.9,17.91,17.87,17.87,247800.0,14.8965,14.9048,14.8715,14.8715,247800.0
2011-01-06 15:10:00,17.88,17.91,17.87,17.89,139300.0,14.8799,14.9048,14.8715,14.8882,139300.0
2011-01-06 15:15:00,17.9,17.91,17.89,17.91,88800.0,14.8965,14.9048,14.8882,14.9048,88800.0
2011-01-06 15:20:00,17.9,17.92,17.9,17.92,154200.0,14.8965,14.9132,14.8965,14.9132,154200.0
2011-01-06 15:25:00,17.91,17.92,17.89,17.91,153800.0,14.9048,14.9132,14.8882,14.9048,153800.0
2011-01-06 15:30:00,17.9,17.91,17.9,17.9,54600.0,14.8965,14.9048,14.8965,14.8965,54600.0
2011-01-06 15:35:00,17.9,17.93,17.9,17.92,152000.0,14.8965,14.9215,14.8965,14.9132,152000.0
2011-01-06 15:40:00,17.92,17.94,17.91,17.92,237300.0,14.9132,14.9298,14.9048,14.9132,237300.0
2011-01-06 15:45:00,17.92,17.93,17.92,17.92,91700.0,14.9132,14.9215,14.9132,14.9132,91700.0
2011-01-06 15:50:00,17.92,17.96,17.92,17.96,579500.0,14.9132,14.9464,14.9132,14.9464,579500.0
2011-01-06 15:55:00,17.95,17.99,17.95,17.98,1412000.0,14.9381,14.9714,14.9381,14.9631,1412000.0
2011-01-07 09:30:00,18.03,18.03,17.96,18.02,184400.0,15.0047,15.0047,14.9464,14.9964,184400.0
2011-01-07 09:35:00,18.03,18.06,17.97,17.97,163300.0,15.0047,15.0297,14.9548,14.9548,163300.0
2011-01-07 09:40:00,17.98,17.98,17.88,17.91,184000.0,14.9631,14.9631,14.8799,14.9048,184000.0
2011-01-07 09:45:00,17.91,17.99,17.9,17.97,111500.0,14.9048,14.9714,14.8965,14.9548,111500.0
2011-01-07 09:50:00,17.97,17.98,17.9,17.9,57100.0,14.9548,14.9631,14.8965,14.8965,57100.0
2011-01-07 09:55:00,17.9,17.99,17.9,17.97,222200.0,14.8965,14.9714,14.8965,14.9548,222200.0
2011-01-07 10:00:00,17.98,17.98,17.95,17.97,232800.0,14.9631,14.9631,14.9381,14.9548,232800.0
2011-01-07 10:05:00,17.97,17.98,17.96,17.97,108600.0,14.9548,14.9631,14.9464,14.9548,108600.0
2011-01-07 10:10:00,17.97,17.99,17.95,17.97,849600.0,14.9548,14.9714,14.9381,14.9548,849600.0
2011-01-07 10:15:00,17.97,17.97,17.95,17.95,105700.0,14.9548,14.9548,14.9381,14.9381,105700.0
2011-01-07 10:20:00,17.95,17.97,17.95,17.95,177900.0,14.9381,14.9548,14.9381,14.9381,177900.0
2011-01-07 10:25:00,17.95,17.98,17.95,17.98,590800.0,14.9381,14.9631,14.9381,14.9631,590800.0
2011-01-07 10:30:00,17.98,17.99,17.95,17.96,195000.0,14.9631,14.9714,14.9381,14.9464,195000.0
2011-01-07 10:35:00,17.97,17.97,17.93,17.94,229100.0,14.9548,14.9548,14.9215,14.9298,229100.0
2011-01-07 10:40:00,17.94,17.95,17.93,17.95,71900.0,14.9298,14.9381,14.9215,14.9381,71900.0
2011-01-07 10:45:00,17.94,17.94,17.91,17.92,219500.0,14.9298,14.9298,14.9048,14.9132,219500.0
2011-01-07 10:50:00,17.92,17.92,17.85,17.86,107200.0,14.9132,14.9132,14.8549,14.8632,107200.0
2011-01-07 10:55:00,17.86,17.91,17.86,17.9,183200.0,14.8632,14.9048,14.8632,14.8965,183200.0
2011-01-07 11:00:00,17.89,17.92,17.88,17.9,90500.0,14.8882,14.9132,14.8799,14.8965,90500.0
2011-01-07 11:05:00,17.9,17.9,17.78,17.8,168500.0,14.8965,14.8965,14.7966,14.8133,168500.0
2011-01-07 11:10:00,17.79,17.89,17.79,17.87,100800.0,14.805,14.8882,14.805,14.8715,100800.0
2011-01-07 11:15:00,17.87,17.87,17.84,17.87,43500.0,14.8715,14.8715,14.8466,14.8715,43500.0
2011-01-07 11:20:00,17.87,17.88,17.86,17.88,104200.0,14.8715,14.8799,14.8632,14.8799,104200.0
2011-01-07 11:25:00,17.88,17.9,17.87,17.9,92200.0,14.8799,14.8965,14.8715,14.8965,92200.0
2011-01-07 11:30:00,17.9,17.92,17.88,17.89,126500.0,14.8965,14.9132,14.8799,14.8882,126500.0
2011-01-07 11:35:00,17.88,17.89,17.86,17.88,59400.0,14.8799,14.8882,14.8632,14.8799,59400.0
2011-01-07 11:40:00,17.88,17.92,17.88,17.9,83300.0,14.8799,14.9132,14.8799,14.8965,83300.0
2011-01-07 11:45:00,17.91,17.96,17.91,17.94,142200.0,14.9048,14.9464,14.9048,14.9298,142200.0
2011-01-07 11:50:00,17.94,17.96,17.92,17.94,78900.0,14.9298,14.9464,14.9132,14.9298,78900.0
2011-01-07 11:55:00,17.95,17.98,17.92,17.94,86400.0,14.9381,14.9631,14.9132,14.9298,86400.0
2011-01-07 12:00:00,17.94,17.94,17.91,17.93,45500.0,14.9298,14.9298,14.9048,14.9215,45500.0
2011-01-07 12:05:00,17.93,17.95,17.91,17.94,63100.0,14.9215,14.9381,14.9048,14.9298,63100.0
2011-01-07 12:10:00,17.95,17.95,17.92,17.93,55000.0,14.9381,14.9381,14.9132,14.9215,55000.0
2011-01-07 12:15:00,17.92,17.94,17.91,17.92,56400.0,14.9132,14.9298,14.9048,14.9132,56400.0
2011-01-07 12:20:00,17.93,17.94,17.9,17.9,100600.0,14.9215,14.9298,14.8965,14.8965,100600.0
2011-01-07 12:25:00,17.9,17.91,17.86,17.86,55900.0,14.8965,14.9048,14.8632,14.8632,55900.0
2011-01-07 12:30:00,17.86,17.86,17.83,17.83,149200.0,14.8632,14.8632,14.8383,14.8383,149200.0
2011-01-07 12:35:00,17.83,17.85,17.82,17.84,45700.0,14.8383,14.8549,14.8299,14.8466,45700.0
2011-01-07 12:40:00,17.85,17.85,17.84,17.84,60700.0,14.8549,14.8549,14.8466,14.8466,60700.0
2011-01-07 12:45:00,17.84,17.86,17.83,17.84,156800.0,14.8466,14.8632,14.8383,14.8466,156800.0
2011-01-07 12:50:00,17.84,17.84,17.79,17.79,290800.0,14.8466,14.8466,14.805,14.805,290800.0
2011-01-07 12:55:00,17.79,17.79,17.75,17.76,390500.0,14.805,14.805,14.7717,14.78,390500.0
2011-01-07 13:00:00,17.75,17.8,17.75,17.79,63100.0,14.7717,14.8133,14.7717,14.805,63100.0
2011-01-07 13:05:00,17.79,17.84,17.79,17.84,47000.0,14.805,14.8466,14.805,14.8466,47000.0
2011-01-07 13:10:00,17.84,17.87,17.83,17.86,115300.0,14.8466,14.8715,14.8383,14.8632,115300.0
2011-01-07 13:15:00,17.86,17.93,17.86,17.88,126800.0,14.8632,14.9215,14.8632,14.8799,126800.0
2011-01-07 13:20:00,17.89,17.89,17.86,17.89,33000.0,14.8882,14.8882,14.8632,14.8882,33000.0
2011-01-07 13:25:00,17.89,17.92,17.88,17.92,95300.0,14.8882,14.9132,14.8799,14.9132,95300.0
2011-01-07 13:30:00,17.92,17.92,17.91,17.91,66100.0,14.9132,14.9132,14.9048,14.9048,66100.0
2011-01-07 13:35:00,17.92,17.93,17.91,17.92,52000.0,14.9132,14.9215,14.9048,14.9132,52000.0
2011-01-07 13:40:00,17.92,17.93,17.92,17.92,34000.0,14.9132,14.9215,14.9132,14.9132,34000.0
2011-01-07 13:45:00,17.92,17.93,17.92,17.92,35200.0,14.9132,14.9215,14.9132,14.9132,35200.0
2011-01-07 13:50:00,17.92,17.92,17.85,17.85,63800.0,14.9132,14.9132,14.8549,14.8549,63800.0
2011-01-07 13:55:00,17.85,17.86,17.84,17.85,35800.0,14.8549,14.8632,14.8466,14.8549,35800.0
2011-01-07 14:00:00,17.84,17.88,17.84,17.88,81100.0,14.8466,14.8799,14.8466,14.8799,81100.0
2011-01-07 14:05:00,17.87,17.9,17.87,17.89,162500.0,14.8715,14.8965,14.8715,14.8882,162500.0
2011-01-07 14:10:00,17.89,17.9,17.89,17.9,17700.0,14.8882,14.8965,14.8882,14.8965,17700.0
2011-01-07 14:15:00,17.9,17.9,17.89,17.9,16900.0,14.8965,14.8965,14.8882,14.8965,16900.0
2011-01-07 14:20:00,17.9,17.91,17.89,17.9,41600.0,14.8965,14.9048,14.8882,14.8965,41600.0
2011-01-07 14:25:00,17.9,17.92,17.9,17.92,32600.0,14.8965,14.9132,14.8965,14.9132,32600.0
2011-01-07 14:30:00,17.92,17.93,17.9,17.91,189400.0,14.9132,14.9215,14.8965,14.9048,189400.0
2011-01-07 14:35:00,17.91,17.92,17.9,17.92,81200.0,14.9048,14.9132,14.8965,14.9132,81200.0
2011-01-07 14:40:00,17.91,17.91,17.89,17.9,38200.0,14.9048,14.9048,14.8882,14.8965,38200.0
2011-01-07 14:45:00,17.9,17.91,17.89,17.9,82900.0,14.8965,14.9048,14.8882,14.8965,82900.0
2011-01-07 14:50:00,17.9,17.91,17.88,17.9,121500.0,14.8965,14.9048,14.8799,14.8965,121500.0
2011-01-07 14:55:00,17.9,17.91,17.87,17.87,40600.0,14.8965,14.9048,14.8715,14.8715,40600.0
2011-01-07 15:00:00,17.87,17.91,17.85,17.9,665100.0,14.8715,14.9048,14.8549,14.8965,665100.0
2011-01-07 15:05:00,17.9,17.91,17.89,17.9,80900.0,14.8965,14.9048,14.8882,14.8965,80900.0
2011-01-07 15:10:00,17.9,17.91,17.87,17.87,81100.0,14.8965,14.9048,14.8715,14.8715,81100.0
2011-01-07 15:15:00,17.87,17.93,17.87,17.91,64000.0,14.8715,14.9215,14.8715,14.9048,64000.0
2011-01-07 15:20:00,17.92,17.95,17.91,17.95,51400.0,14.9132,14.9381,14.9048,14.9381,51400.0
2011-01-07 15:25:00,17.95,17.97,17.91,17.91,97200.0,14.9381,14.9548,14.9048,14.9048,97200.0
2011-01-07 15:30:00,17.91,17.93,17.9,17.92,128400.0,14.9048,14.9215,14.8965,14.9132,128400.0
2011-01-07 15:35:00,17.91,17.93,17.9,17.9,130600.0,14.9048,14.9215,14.8965,14.8965,130600.0
2011-01-07 15:40:00,17.9,17.91,17.89,17.9,132800.0,14.8965,14.9048,14.8882,14.8965,132800.0
2011-01-07 15:45:00,17.89,17.91,17.89,17.89,232400.0,14.8882,14.9048,14.8882,14.8882,232400.0
2011-01-07 15:50:00,17.89,17.91,17.89,17.91,165300.0,14.8882,14.9048,14.8882,14.9048,165300.0
2011-01-07 15:55:00,17.9,17.92,17.89,17.9,589400.0,14.8965,14.9132,14.8882,14.8965,589400.0
2011-01-10 09:30:00,18.2,18.25,17.83,17.91,733700.0,15.1462,15.1878,14.8383,14.9048,733700.0
2011-01-10 09:35:00,17.92,17.98,17.88,17.89,379800.0,14.9132,14.9631,14.8799,14.8882,379800.0
2011-01-10 09:40:00,17.89,17.96,17.89,17.95,211300.0,14.8882,14.9464,14.8882,14.9381,211300.0
2011-01-10 09:45:00,17.95,18.03,17.94,17.96,326000.0,14.9381,15.0047,14.9298,14.9464,326000.0
2011-01-10 09:50:00,17.96,17.96,17.87,17.9,230900.0,14.9464,14.9464,14.8715,14.8965,230900.0
2011-01-10 09:55:00,17.9,17.92,17.82,17.86,218700.0,14.8965,14.9132,14.8299,14.8632,218700.0
2011-01-10 10:00:00,17.86,17.9,17.85,17.85,98500.0,14.8632,14.8965,14.8549,14.8549,98500.0
2011-01-10 10:05:00,17.85,17.85,17.78,17.83,180400.0,14.8549,14.8549,14.7966,14.8383,180400.0
2011-01-10 10:10:00,17.83,17.87,17.83,17.84,83600.0,14.8383,14.8715,14.8383,14.8466,83600.0
2011-01-10 10:15:00,17.84,17.87,17.83,17.84,101300.0,14.8466,14.8715,14.8383,14.8466,101300.0
2011-01-10 10:20:00,17.84,17.9,17.84,17.9,157700.0,14.8466,14.8965,14.8466,14.8965,157700.0
2011-01-10 10:25:00,17.9,17.92,17.9,17.92,71900.0,14.8965,14.9132,14.8965,14.9132,71900.0
2011-01-10 10:30:00,17.92,17.98,17.91,17.92,176500.0,14.9132,14.9631,14.9048,14.9132,176500.0
2011-01-10 10:35:00,17.91,17.92,17.87,17.88,108900.0,14.9048,14.9132,14.8715,14.8799,108900.0
2011-01-10 10:40:00,17.88,17.91,17.85,17.88,221300.0,14.8799,14.9048,14.8549,14.8799,221300.0
2011-01-10 10:45:00,17.89,17.91,17.86,17.87,94800.0,14.8882,14.9048,14.8632,14.8715,94800.0
2011-01-10 10:50:00,17.87,17.88,17.77,17.77,150500.0,14.8715,14.8799,14.7883,14.7883,150500.0
2011-01-10 10:55:00,17.78,17.78,17.74,17.78,115400.0,14.7966,14.7966,14.7634,14.7966,115400.0
2011-01-10 11:00:00,17.78,17.81,17.77,17.79,75200.0,14.7966,14.8216,14.7883,14.805,75200.0
2011-01-10 11:05:00,17.78,17.79,17.76,17.76,109400.0,14.7966,14.805,14.78,14.78,109400.0
2011-01-10 11:10:00,17.77,17.83,17.76,17.81,353400.0,14.7883,14.8383,14.78,14.8216,353400.0
2011-01-10 11:15:00,17.81,17.89,17.81,17.88,136800.0,14.8216,14.8882,14.8216,14.8799,136800.0
2011-01-10 11:20:00,17.88,17.88,17.85,17.86,72200.0,14.8799,14.8799,14.8549,14.8632,72200.0
2011-01-10 11:25:00,17.86,17.93,17.84,17.91,79900.0,14.8632,14.9215,14.8466,14.9048,79900.0
2011-01-10 11:30:00,17.91,17.92,17.86,17.89,306500.0,14.9048,14.9132,14.8632,14.8882,306500.0
2011-01-10 11:35:00,17.89,17.91,17.86,17.88,112000.0,14.8882,14.9048,14.8632,14.8799,112000.0
2011-01-10 11:40:00,17.87,17.91,17.86,17.91,56200.0,14.8715,14.9048,14.8632,14.9048,56200.0
2011-01-10 11:45:00,17.9,17.92,17.86,17.87,83000.0,14.8965,14.9132,14.8632,14.8715,83000.0
2011-01-10 11:50:00,17.88,17.9,17.86,17.89,161400.0,14.8799,14.8965,14.8632,14.8882,161400.0
2011-01-10 11:55:00,17.89,17.89,17.85,17.85,102700.0,14.8882,14.8882,14.8549,14.8549,102700.0
2011-01-10 12:00:00,17.85,17.87,17.84,17.86,75700.0,14.8549,14.8715,14.8466,14.8632,75700.0
2011-01-10 12:05:00,17.86,17.87,17.81,17.81,105200.0,14.8632,14.8715,14.8216,14.8216,105200.0
2011-01-10 12:10:00,17.81,17.82,17.76,17.78,117300.0,14.8216,14.8299,14.78,14.7966,117300.0
2011-01-10 12:15:00,17.78,17.8,17.76,17.79,94100.0,14.7966,14.8133,14.78,14.805,94100.0
2011-01-10 12:20:00,17.79,17.86,17.78,17.85,94900.0,14.805,14.8632,14.7966,14.8549,94900.0
2011-01-10 12:25:00,17.86,17.88,17.84,17.87,182000.0,14.8632,14.8799,14.8466,14.8715,182000.0
2011-01-10 12:30:00,17.86,17.87,17.84,17.87,66600.0,14.8632,14.8715,14.8466,14.8715,66600.0
2011-01-10 12:35:00,17.86,17.88,17.84,17.85,102500.0,14.8632,14.8799,14.8466,14.8549,102500.0
2011-01-10 12:40:00,17.86,17.88,17.85,17.85,88500.0,14.8632,14.8799,14.8549,14.8549,88500.0
2011-01-10 12:45:00,17.85,17.89,17.85,17.88,84700.0,14.8549,14.8882,14.8549,14.8799,84700.0
2011-01-10 12:50:00,17.89,17.89,17.86,17.88,249800.0,14.8882,14.8882,14.8632,14.8799,249800.0
2011-01-10 12:55:00,17.88,17.88,17.85,17.86,43800.0,14.8799,14.8799,14.8549,14.8632,43800.0
2011-01-10 13:00:00,17.86,17.87,17.85,17.86,92200.0,14.8632,14.8715,14.8549,14.8632,92200.0
2011-01-10 13:05:00,17.87,17.89,17.85,17.85,83300.0,14.8715,14.8882,14.8549,14.8549,83300.0
2011-01-10 13:10:00,17.86,17.87,17.85,17.86,74800.0,14.8632,14.8715,14.8549,14.8632,74800.0
2011-01-10 13:15:00,17.86,17.89,17.86,17.87,95400.0,14.8632,14.8882,14.8632,14.8715,95400.0
2011-01-10 13:20:00,17.87,17.88,17.85,17.87,105900.0,14.8715,14.8799,14.8549,14.8715,105900.0
2011-01-10 13:25:00,17.87,17.87,17.84,17.85,135900.0,14.8715,14.8715,14.8466,14.8549,135900.0
2011-01-10 13:30:00,17.85,17.88,17.85,17.87,141700.0,14.8549,14.8799,14.8549,14.8715,141700.0
2011-01-10 13:35:00,17.88,17.88,17.86,17.86,206300.0,14.8799,14.8799,14.8632,14.8632,206300.0
2011-01-10 13:40:00,17.87,17.87,17.85,17.86,60700.0,14.8715,14.8715,14.8549,14.8632,60700.0
2011-01-10 13:45:00,17.85,17.89,17.85,17.89,69100.0,14.8549,14.8882,14.8549,14.8882,69100.0
2011-01-10 13:50:00,17.89,17.9,17.86,17.9,97100.0,14.8882,14.8965,14.8632,14.8965,97100.0
2011-01-10 13:55:00,17.9,17.93,17.89,17.92,133000.0,14.8965,14.9215,14.8882,14.9132,133000.0
2011-01-10 14:00:00,17.92,17.93,17.92,17.92,170500.0,14.9132,14.9215,14.9132,14.9132,170500.0
2011-01-10 14:05:00,17.92,17.92,17.9,17.92,120700.0,14.9132,14.9132,14.8965,14.9132,120700.0
2011-01-10 14:10:00,17.91,17.93,17.9,17.92,112800.0,14.9048,14.9215,14.8965,14.9132,112800.0
2011-01-10 14:15:00,17.93,17.93,17.91,17.92,92900.0,14.9215,14.9215,14.9048,14.9132,92900.0
2011-01-10 14:20:00,17.92,17.93,17.92,17.92,78100.0,14.9132,14.9215,14.9132,14.9132,78100.0
2011-01-10 14:25:00,17.93,17.94,17.91,17.91,714300.0,14.9215,14.9298,14.9048,14.9048,714300.0
2011-01-10 14:30:00,17.91,17.92,17.89,17.9,48300.0,14.9048,14.9132,14.8882,14.8965,48300.0
2011-01-10 14:35:00,17.9,17.91,17.89,17.9,56600.0,14.8965,14.9048,14.8882,14.8965,56600.0
2011-01-10 14:40:00,17.9,17.93,17.89,17.92,120400.0,14.8965,14.9215,14.8882,14.9132,120400.0
2011-01-10 14:45:00,17.93,17.93,17.91,17.92,448300.0,14.9215,14.9215,14.9048,14.9132,448300.0
2011-01-10 14:50:00,17.91,17.92,17.9,17.92,101200.0,14.9048,14.9132,14.8965,14.9132,101200.0
2011-01-10 14:55:00,17.92,17.94,17.91,17.92,537400.0,14.9132,14.9298,14.9048,14.9132,537400.0
2011-01-10 15:00:00,17.92,17.92,17.89,17.91,557700.0,14.9132,14.9132,14.8882,14.9048,557700.0
2011-01-10 15:05:00,17.92,17.94,17.91,17.92,248000.0,14.9132,14.9298,14.9048,14.9132,248000.0
2011-01-10 15:10:00,17.92,17.93,17.89,17.91,202300.0,14.9132,14.9215,14.8882,14.9048,202300.0
2011-01-10 15:15:00,17.92,17.96,17.91,17.93,524300.0,14.9132,14.9464,14.9048,14.9215,524300.0
2011-01-10 15:20:00,17.93,17.95,17.91,17.95,291200.0,14.9215,14.9381,14.9048,14.9381,291200.0
2011-01-10 15:25:00,17.95,17.98,17.94,17.97,282300.0,14.9381,14.9631,14.9298,14.9548,282300.0
2011-01-10 15:30:00,17.97,17.97,17.94,17.95,97200.0,14.9548,14.9548,14.9298,14.9381,97200.0
2011-01-10 15:35:00,17.96,17.96,17.95,17.95,132300.0,14.9464,14.9464,14.9381,14.9381,132300.0
2011-01-10 15:40:00,17.95,17.96,17.95,17.96,61300.0,14.9381,14.9464,14.9381,14.9464,61300.0
2011-01-10 15:45:00,17.95,18.03,17.95,18.0,966200.0,14.9381,15.0047,14.9381,14.9797,966200.0
2011-01-10 15:50:00,18.0,18.0,17.95,17.95,241300.0,14.9797,14.9797,14.9381,14.9381,241300.0
2011-01-10 15:55:00,17.96,17.99,17.94,17.96,1426900.0,14.9464,14.9714,14.9298,14.9464,1426900.0
2011-01-11 09:30:00,18.01,18.09,17.96,18.05,190500.0,14.9881,15.0546,14.9464,15.0213,190500.0
2011-01-11 09:35:00,18.04,18.07,17.96,18.04,423600.0,15.013,15.038,14.9464,15.013,423600.0
2011-01-11 09:40:00,18.03,18.04,17.96,17.99,518200.0,15.0047,15.013,14.9464,14.9714,518200.0
2011-01-11 09:45:00,17.99,17.99,17.89,17.9,330500.0,14.9714,14.9714,14.8882,14.8965,330500.0
2011-01-11 09:50:00,17.9,17.95,17.88,17.92,424800.0,14.8965,14.9381,14.8799,14.9132,424800.0
2011-01-11 09:55:00,17.92,17.94,17.9,17.93,151800.0,14.9132,14.9298,14.8965,14.9215,151800.0
2011-01-11 10:00:00,17.94,17.94,17.92,17.93,141700.0,14.9298,14.9298,14.9132,14.9215,141700.0
2011-01-11 10:05:00,17.93,17.96,17.93,17.95,195100.0,14.9215,14.9464,14.9215,14.9381,195100.0
2011-01-11 10:10:00,17.95,17.97,17.91,17.92,105500.0,14.9381,14.9548,14.9048,14.9132,105500.0
2011-01-11 10:15:00,17.92,17.92,17.9,17.91,102200.0,14.9132,14.9132,14.8965,14.9048,102200.0
2011-01-11 10:20:00,17.91,17.92,17.88,17.92,143900.0,14.9048,14.9132,14.8799,14.9132,143900.0
2011-01-11 10:25:00,17.92,17.98,17.91,17.94,127900.0,14.9132,14.9631,14.9048,14.9298,127900.0
2011-01-11 10:30:00,17.94,17.96,17.93,17.93,78700.0,14.9298,14.9464,14.9215,14.9215,78700.0
2011-01-11 10:35:00,17.93,17.95,17.92,17.94,132200.0,14.9215,14.9381,14.9132,14.9298,132200.0
2011-01-11 10:40:00,17.94,17.96,17.94,17.94,128000.0,14.9298,14.9464,14.9298,14.9298,128000.0
2011-01-11 10:45:00,17.95,17.97,17.93,17.94,247700.0,14.9381,14.9548,14.9215,14.9298,247700.0
2011-01-11 10:50:00,17.94,17.97,17.9,17.91,330400.0,14.9298,14.9548,14.8965,14.9048,330400.0
2011-01-11 10:55:00,17.91,17.94,17.89,17.9,253000.0,14.9048,14.9298,14.8882,14.8965,253000.0
2011-01-11 11:00:00,17.9,17.94,17.9,17.92,202100.0,14.8965,14.9298,14.8965,14.9132,202100.0
2011-01-11 11:05:00,17.93,17.96,17.91,17.93,111100.0,14.9215,14.9464,14.9048,14.9215,111100.0
2011-01-11 11:10:00,17.93,17.94,17.91,17.91,96000.0,14.9215,14.9298,14.9048,14.9048,96000.0
2011-01-11 11:15:00,17.92,17.92,17.89,17.9,112400.0,14.9132,14.9132,14.8882,14.8965,112400.0
2011-01-11 11:20:00,17.89,17.92,17.89,17.92,55800.0,14.8882,14.9132,14.8882,14.9132,55800.0
2011-01-11 11:25:00,17.91,17.92,17.87,17.92,139500.0,14.9048,14.9132,14.8715,14.9132,139500.0
2011-01-11 11:30:00,17.92,17.92,17.91,17.92,33000.0,14.9132,14.9132,14.9048,14.9132,33000.0
2011-01-11 11:35:00,17.92,17.93,17.9,17.91,87400.0,14.9132,14.9215,14.8965,14.9048,87400.0
2011-01-11 11:40:00,17.91,17.94,17.91,17.91,72600.0,14.9048,14.9298,14.9048,14.9048,72600.0
2011-01-11 11:45:00,17.91,17.93,17.88,17.9,146400.0,14.9048,14.9215,14.8799,14.8965,146400.0
2011-01-11 11:50:00,17.89,17.92,17.89,17.92,149700.0,14.8882,14.9132,14.8882,14.9132,149700.0
2011-01-11 11:55:00,17.92,17.94,17.91,17.93,70800.0,14.9132,14.9298,14.9048,14.9215,70800.0
2011-01-11 12:00:00,17.93,17.94,17.91,17.92,188900.0,14.9215,14.9298,14.9048,14.9132,188900.0
2011-01-11 12:05:00,17.92,17.93,17.9,17.9,227200.0,14.9132,14.9215,14.8965,14.8965,227200.0
2011-01-11 12:10:00,17.91,17.92,17.9,17.92,82700.0,14.9048,14.9132,14.8965,14.9132,82700.0
2011-01-11 12:15:00,17.92,17.92,17.91,17.91,23000.0,14.9132,14.9132,14.9048,14.9048,23000.0
2011-01-11 12:20:00,17.92,17.92,17.91,17.92,24900.0,14.9132,14.9132,14.9048,14.9132,24900.0
2011-01-11 12:25:00,17.92,17.92,17.91,17.91,58200.0,14.9132,14.9132,14.9048,14.9048,58200.0
2011-01-11 12:30:00,17.92,17.92,17.9,17.92,58100.0,14.9132,14.9132,14.8965,14.9132,58100.0
2011-01-11 12:35:00,17.92,17.92,17.92,17.92,28400.0,14.9132,14.9132,14.9132,14.9132,28400.0
2011-01-11 12:40:00,17.91,17.92,17.91,17.92,30400.0,14.9048,14.9132,14.9048,14.9132,30400.0
2011-01-11 12:45:00,17.92,17.92,17.88,17.91,195800.0,14.9132,14.9132,14.8799,14.9048,195800.0
2011-01-11 12:50:00,17.92,17.92,17.9,17.91,39300.0,14.9132,14.9132,14.8965,14.9048,39300.0
2011-01-11 12:55:00,17.9,17.92,17.9,17.91,32500.0,14.8965,14.9132,14.8965,14.9048,32500.0
2011-01-11 13:00:00,17.9,17.92,17.86,17.87,284100.0,14.8965,14.9132,14.8632,14.8715,284100.0
2011-01-11 13:05:00,17.87,17.9,17.81,17.84,311700.0,14.8715,14.8965,14.8216,14.8466,311700.0
2011-01-11 13:10:00,17.84,17.88,17.84,17.87,325200.0,14.8466,14.8799,14.8466,14.8715,325200.0
2011-01-11 13:15:00,17.86,17.88,17.85,17.87,55200.0,14.8632,14.8799,14.8549,14.8715,55200.0
2011-01-11 13:20:00,17.88,17.88,17.85,17.88,48000.0,14.8799,14.8799,14.8549,14.8799,48000.0
2011-01-11 13:25:00,17.88,17.88,17.83,17.84,58500.0,14.8799,14.8799,14.8383,14.8466,58500.0
2011-01-11 13:30:00,17.83,17.88,17.83,17.85,168700.0,14.8383,14.8799,14.8383,14.8549,168700.0
2011-01-11 13:35:00,17.85,17.85,17.84,17.84,15900.0,14.8549,14.8549,14.8466,14.8466,15900.0
2011-01-11 13:40:00,17.84,17.85,17.83,17.83,34000.0,14.8466,14.8549,14.8383,14.8383,34000.0
2011-01-11 13:45:00,17.83,17.84,17.8,17.81,40800.0,14.8383,14.8466,14.8133,14.8216,40800.0
2011-01-11 13:50:00,17.81,17.81,17.78,17.8,80200.0,14.8216,14.8216,14.7966,14.8133,80200.0
2011-01-11 13:55:00,17.79,17.8,17.71,17.75,230700.0,14.805,14.8133,14.7384,14.7717,230700.0
2011-01-11 14:00:00,17.74,17.79,17.74,17.77,199200.0,14.7634,14.805,14.7634,14.7883,199200.0
2011-01-11 14:05:00,17.78,17.79,17.76,17.79,44000.0,14.7966,14.805,14.78,14.805,44000.0
2011-01-11 14:10:00,17.79,17.87,17.78,17.85,300000.0,14.805,14.8715,14.7966,14.8549,300000.0
2011-01-11 14:15:00,17.85,17.9,17.85,17.9,156200.0,14.8549,14.8965,14.8549,14.8965,156200.0
2011-01-11 14:20:00,17.9,17.91,17.89,17.91,52000.0,14.8965,14.9048,14.8882,14.9048,52000.0
2011-01-11 14:25:00,17.9,17.94,17.9,17.92,220800.0,14.8965,14.9298,14.8965,14.9132,220800.0
2011-01-11 14:30:00,17.92,17.93,17.91,17.93,93700.0,14.9132,14.9215,14.9048,14.9215,93700.0
2011-01-11 14:35:00,17.92,17.93,17.9,17.92,120900.0,14.9132,14.9215,14.8965,14.9132,120900.0
2011-01-11 14:40:00,17.92,17.93,17.92,17.92,50600.0,14.9132,14.9215,14.9132,14.9132,50600.0
2011-01-11 14:45:00,17.92,17.93,17.9,17.92,76500.0,14.9132,14.9215,14.8965,14.9132,76500.0
2011-01-11 14:50:00,17.92,17.93,17.89,17.89,73500.0,14.9132,14.9215,14.8882,14.8882,73500.0
2011-01-11 14:55:00,17.9,17.92,17.89,17.92,57000.0,14.8965,14.9132,14.8882,14.9132,57000.0
2011-01-11 15:00:00,17.92,17.93,17.91,17.92,62500.0,14.9132,14.9215,14.9048,14.9132,62500.0
2011-01-11 15:05:00,17.92,17.93,17.92,17.92,110200.0,14.9132,14.9215,14.9132,14.9132,110200.0
2011-01-11 15:10:00,17.92,17.93,17.91,17.92,89800.0,14.9132,14.9215,14.9048,14.9132,89800.0
2011-01-11 15:15:00,17.92,17.93,17.91,17.91,84900.0,14.9132,14.9215,14.9048,14.9048,84900.0
2011-01-11 15:20:00,17.91,17.92,17.9,17.91,86600.0,14.9048,14.9132,14.8965,14.9048,86600.0
2011-01-11 15:25:00,17.91,17.92,17.9,17.92,258200.0,14.9048,14.9132,14.8965,14.9132,258200.0
2011-01-11 15:30:00,17.91,17.93,17.91,17.92,250200.0,14.9048,14.9215,14.9048,14.9132,250200.0
2011-01-11 15:35:00,17.92,17.92,17.91,17.92,29900.0,14.9132,14.9132,14.9048,14.9132,29900.0
2011-01-11 15:40:00,17.91,17.93,17.89,17.91,173500.0,14.9048,14.9215,14.8882,14.9048,173500.0
2011-01-11 15:45:00,17.9,17.93,17.9,17.93,243600.0,14.8965,14.9215,14.8965,14.9215,243600.0
2011-01-11 15:50:00,17.92,17.94,17.9,17.9,424400.0,14.9132,14.9298,14.8965,14.8965,424400.0
2011-01-11 15:55:00,17.9,17.92,17.9,17.92,519700.0,14.8965,14.9132,14.8965,14.9132,519700.0
2011-01-12 09:30:00,17.94,18.07,17.94,18.06,150000.0,14.9298,15.038,14.9298,15.0297,150000.0
2011-01-12 09:35:00,18.06,18.08,17.94,18.01,209400.0,15.0297,15.0463,14.9298,14.9881,209400.0
2011-01-12 09:40:00,18.01,18.03,17.9,17.96,437900.0,14.9881,15.0047,14.8965,14.9464,437900.0
2011-01-12 09:45:00,17.96,17.98,17.94,17.96,52200.0,14.9464,14.9631,14.9298,14.9464,52200.0
2011-01-12 09:50:00,17.96,17.97,17.93,17.95,345600.0,14.9464,14.9548,14.9215,14.9381,345600.0
2011-01-12 09:55:00,17.96,17.98,17.92,17.93,141100.0,14.9464,14.9631,14.9132,14.9215,141100.0
2011-01-12 10:00:00,17.93,17.96,17.91,17.93,121100.0,14.9215,14.9464,14.9048,14.9215,121100.0
2011-01-12 10:05:00,17.93,17.95,17.92,17.95,108100.0,14.9215,14.9381,14.9132,14.9381,108100.0
2011-01-12 10:10:00,17.94,17.95,17.92,17.93,89000.0,14.9298,14.9381,14.9132,14.9215,89000.0
2011-01-12 10:15:00,17.94,17.99,17.93,17.96,140900.0,14.9298,14.9714,14.9215,14.9464,140900.0
2011-01-12 10:20:00,17.97,18.06,17.96,18.06,116000.0,14.9548,15.0297,14.9464,15.0297,116000.0
2011-01-12 10:25:00,18.06,18.12,18.05,18.12,134500.0,15.0297,15.0796,15.0213,15.0796,134500.0
2011-01-12 10:30:00,18.12,18.14,18.02,18.02,289700.0,15.0796,15.0962,14.9964,14.9964,289700.0
2011-01-12 10:35:00,18.02,18.04,18.02,18.03,47800.0,14.9964,15.013,14.9964,15.0047,47800.0
2011-01-12 10:40:00,18.02,18.05,18.02,18.05,29500.0,14.9964,15.0213,14.9964,15.0213,29500.0
2011-01-12 10:45:00,18.04,18.05,17.95,17.95,261300.0,15.013,15.0213,14.9381,14.9381,261300.0
2011-01-12 10:50:00,17.96,17.98,17.95,17.98,90600.0,14.9464,14.9631,14.9381,14.9631,90600.0
2011-01-12 10:55:00,17.98,18.0,17.97,17.99,75600.0,14.9631,14.9797,14.9548,14.9714,75600.0
2011-01-12 11:00:00,17.98,17.99,17.97,17.98,69100.0,14.9631,14.9714,14.9548,14.9631,69100.0
2011-01-12 11:05:00,17.98,18.0,17.96,17.97,142800.0,14.9631,14.9797,14.9464,14.9548,142800.0
2011-01-12 11:10:00,17.97,18.01,17.97,18.0,109700.0,14.9548,14.9881,14.9548,14.9797,109700.0
2011-01-12 11:15:00,17.99,18.07,17.99,18.06,175600.0,14.9714,15.038,14.9714,15.0297,175600.0
2011-01-12 11:20:00,18.06,18.09,18.06,18.08,95800.0,15.0297,15.0546,15.0297,15.0463,95800.0
2011-01-12 11:25:00,18.08,18.1,18.06,18.06,109500.0,15.0463,15.063,15.0297,15.0297,109500.0
2011-01-12 11:30:00,18.05,18.06,18.02,18.04,95100.0,15.0213,15.0297,14.9964,15.013,95100.0
2011-01-12 11:35:00,18.03,18.04,18.0,18.0,72300.0,15.0047,15.013,14.9797,14.9797,72300.0
2011-01-12 11:40:00,18.0,18.01,18.0,18.0,18300.0,14.9797,14.9881,14.9797,14.9797,18300.0
2011-01-12 11:45:00,18.0,18.03,17.99,18.03,132600.0,14.9797,15.0047,14.9714,15.0047,132600.0
2011-01-12 11:50:00,18.02,18.02,17.99,18.0,49000.0,14.9964,14.9964,14.9714,14.9797,49000.0
2011-01-12 11:55:00,18.0,18.03,18.0,18.01,124100.0,14.9797,15.0047,14.9797,14.9881,124100.0
2011-01-12 12:00:00,18.01,18.02,18.01,18.02,3000.0,14.9881,14.9964,14.9881,14.9964,3000.0
2011-01-12 12:05:00,18.02,18.03,18.01,18.02,86700.0,14.9964,15.0047,14.9881,14.9964,86700.0
2011-01-12 12:10:00,18.02,18.03,18.01,18.03,48300.0,14.9964,15.0047,14.9881,15.0047,48300.0
2011-01-12 12:15:00,18.02,18.03,18.0,18.0,126600.0,14.9964,15.0047,14.9797,14.9797,126600.0
2011-01-12 12:20:00,18.0,18.05,18.0,18.04,308100.0,14.9797,15.0213,14.9797,15.013,308100.0
2011-01-12 12:25:00,18.04,18.05,18.03,18.05,95500.0,15.013,15.0213,15.0047,15.0213,95500.0
2011-01-12 12:30:00,18.06,18.08,18.05,18.08,37900.0,15.0297,15.0463,15.0213,15.0463,37900.0
2011-01-12 12:35:00,18.08,18.08,18.03,18.03,96600.0,15.0463,15.0463,15.0047,15.0047,96600.0
2011-01-12 12:40:00,18.03,18.04,18.01,18.02,37400.0,15.0047,15.013,14.9881,14.9964,37400.0
2011-01-12 12:45:00,18.03,18.05,18.02,18.03,56200.0,15.0047,15.0213,14.9964,15.0047,56200.0
2011-01-12 12:50:00,18.03,18.06,18.03,18.04,202700.0,15.0047,15.0297,15.0047,15.013,202700.0
2011-01-12 12:55:00,18.04,18.06,18.03,18.06,71400.0,15.013,15.0297,15.0047,15.0297,71400.0
2011-01-12 13:00:00,18.06,18.07,18.04,18.07,145300.0,15.0297,15.038,15.013,15.038,145300.0
2011-01-12 13:05:00,18.06,18.08,18.05,18.06,30700.0,15.0297,15.0463,15.0213,15.0297,30700.0
2011-01-12 13:10:00,18.06,18.08,18.05,18.06,76000.0,15.0297,15.0463,15.0213,15.0297,76000.0
2011-01-12 13:15:00,18.05,18.08,18.05,18.08,48400.0,15.0213,15.0463,15.0213,15.0463,48400.0
2011-01-12 13:20:00,18.08,18.11,18.08,18.1,92900.0,15.0463,15.0713,15.0463,15.063,92900.0
2011-01-12 13:25:00,18.1,18.1,18.09,18.09,14300.0,15.063,15.063,15.0546,15.0546,14300.0
2011-01-12 13:30:00,18.1,18.1,18.08,18.08,44400.0,15.063,15.063,15.0463,15.0463,44400.0
2011-01-12 13:35:00,18.09,18.12,18.09,18.11,62100.0,15.0546,15.0796,15.0546,15.0713,62100.0
2011-01-12 13:40:00,18.12,18.13,18.1,18.1,72000.0,15.0796,15.0879,15.063,15.063,72000.0
2011-01-12 13:45:00,18.1,18.11,18.05,18.05,198400.0,15.063,15.0713,15.0213,15.0213,198400.0
2011-01-12 13:50:00,18.06,18.09,18.05,18.07,114100.0,15.0297,15.0546,15.0213,15.038,114100.0
2011-01-12 13:55:00,18.08,18.1,18.07,18.08,86300.0,15.0463,15.063,15.038,15.0463,86300.0
2011-01-12 14:00:00,18.09,18.12,18.08,18.08,142600.0,15.0546,15.0796,15.0463,15.0463,142600.0
2011-01-12 14:05:00,18.09,18.09,18.08,18.08,29800.0,15.0546,15.0546,15.0463,15.0463,29800.0
2011-01-12 14:10:00,18.08,18.09,18.06,18.06,68200.0,15.0463,15.0546,15.0297,15.0297,68200.0
2011-01-12 14:15:00,18.06,18.09,18.06,18.08,86700.0,15.0297,15.0546,15.0297,15.0463,86700.0
2011-01-12 14:20:00,18.08,18.11,18.07,18.11,265600.0,15.0463,15.0713,15.038,15.0713,265600.0
2011-01-12 14:25:00,18.1,18.14,18.1,18.13,260500.0,15.063,15.0962,15.063,15.0879,260500.0
2011-01-12 14:30:00,18.13,18.14,18.12,18.13,68700.0,15.0879,15.0962,15.0796,15.0879,68700.0
2011-01-12 14:35:00,18.13,18.13,18.09,18.11,158200.0,15.0879,15.0879,15.0546,15.0713,158200.0
2011-01-12 14:40:00,18.11,18.14,18.1,18.11,100000.0,15.0713,15.0962,15.063,15.0713,100000.0
2011-01-12 14:45:00,18.11,18.13,18.1,18.1,92000.0,15.0713,15.0879,15.063,15.063,92000.0
2011-01-12 14:50:00,18.1,18.11,18.07,18.07,238500.0,15.063,15.0713,15.038,15.038,238500.0
2011-01-12 14:55:00,18.08,18.09,18.04,18.05,306400.0,15.0463,15.0546,15.013,15.0213,306400.0
2011-01-12 15:00:00,18.05,18.06,18.04,18.05,116700.0,15.0213,15.0297,15.013,15.0213,116700.0
2011-01-12 15:05:00,18.05,18.06,18.01,18.02,237500.0,15.0213,15.0297,14.9881,14.9964,237500.0
2011-01-12 15:10:00,18.02,18.02,17.95,17.98,318000.0,14.9964,14.9964,14.9381,14.9631,318000.0
2011-01-12 15:15:00,17.98,17.98,17.94,17.96,357500.0,14.9631,14.9631,14.9298,14.9464,357500.0
2011-01-12 15:20:00,17.97,17.99,17.95,17.99,99300.0,14.9548,14.9714,14.9381,14.9714,99300.0
2011-01-12 15:25:00,17.99,18.02,17.99,18.0,84900.0,14.9714,14.9964,14.9714,14.9797,84900.0
2011-01-12 15:30:00,18.0,18.02,17.99,18.02,152200.0,14.9797,14.9964,14.9714,14.9964,152200.0
2011-01-12 15:35:00,18.02,18.07,18.02,18.06,87000.0,14.9964,15.038,14.9964,15.0297,87000.0
2011-01-12 15:40:00,18.07,18.11,18.06,18.11,118300.0,15.038,15.0713,15.0297,15.0713,118300.0
2011-01-12 15:45:00,18.11,18.14,18.11,18.13,191900.0,15.0713,15.0962,15.0713,15.0879,191900.0
2011-01-12 15:50:00,18.13,18.15,18.12,18.15,112100.0,15.0879,15.1046,15.0796,15.1046,112100.0
2011-01-12 15:55:00,18.14,18.16,18.14,18.16,266000.0,15.0962,15.1129,15.0962,15.1129,266000.0
2011-01-13 09:30:00,18.19,18.19,18.13,18.18,205800.0,15.1378,15.1378,15.0879,15.1295,205800.0
2011-01-13 09:35:00,18.18,18.23,18.17,18.23,242400.0,15.1295,15.1711,15.1212,15.1711,242400.0
2011-01-13 09:40:00,18.23,18.29,18.22,18.25,205400.0,15.1711,15.2211,15.1628,15.1878,205400.0
2011-01-13 09:45:00,18.25,18.26,18.24,18.26,92300.0,15.1878,15.1961,15.1795,15.1961,92300.0
2011-01-13 09:50:00,18.26,18.29,18.24,18.29,195200.0,15.1961,15.2211,15.1795,15.2211,195200.0
2011-01-13 09:55:00,18.28,18.29,18.24,18.24,69200.0,15.2127,15.2211,15.1795,15.1795,69200.0
2011-01-13 10:00:00,18.24,18.25,18.23,18.24,227600.0,15.1795,15.1878,15.1711,15.1795,227600.0
2011-01-13 10:05:00,18.24,18.27,18.23,18.26,509800.0,15.1795,15.2044,15.1711,15.1961,509800.0
2011-01-13 10:10:00,18.26,18.3,18.25,18.29,189800.0,15.1961,15.2294,15.1878,15.2211,189800.0
2011-01-13 10:15:00,18.3,18.36,18.29,18.36,809700.0,15.2294,15.2793,15.2211,15.2793,809700.0
2011-01-13 10:20:00,18.36,18.38,18.34,18.36,138500.0,15.2793,15.296,15.2627,15.2793,138500.0
2011-01-13 10:25:00,18.37,18.4,18.35,18.38,113000.0,15.2876,15.3126,15.271,15.296,113000.0
2011-01-13 10:30:00,18.39,18.41,18.3,18.3,224500.0,15.3043,15.3209,15.2294,15.2294,224500.0
2011-01-13 10:35:00,18.3,18.32,18.28,18.32,142200.0,15.2294,15.246,15.2127,15.246,142200.0
2011-01-13 10:40:00,18.32,18.33,18.29,18.33,152200.0,15.246,15.2544,15.2211,15.2544,152200.0
2011-01-13 10:45:00,18.33,18.33,18.29,18.3,105300.0,15.2544,15.2544,15.2211,15.2294,105300.0
2011-01-13 10:50:00,18.31,18.31,18.3,18.31,58500.0,15.2377,15.2377,15.2294,15.2377,58500.0
2011-01-13 10:55:00,18.3,18.33,18.3,18.32,120600.0,15.2294,15.2544,15.2294,15.246,120600.0
2011-01-13 11:00:00,18.32,18.32,18.25,18.31,200700.0,15.246,15.246,15.1878,15.2377,200700.0
2011-01-13 11:05:00,18.31,18.34,18.31,18.34,94100.0,15.2377,15.2627,15.2377,15.2627,94100.0
2011-01-13 11:10:00,18.33,18.34,18.3,18.3,144500.0,15.2544,15.2627,15.2294,15.2294,144500.0
2011-01-13 11:15:00,18.3,18.33,18.29,18.33,114500.0,15.2294,15.2544,15.2211,15.2544,114500.0
2011-01-13 11:20:00,18.33,18.37,18.32,18.37,203800.0,15.2544,15.2876,15.246,15.2876,203800.0
2011-01-13 11:25:00,18.37,18.37,18.32,18.35,71000.0,15.2876,15.2876,15.246,15.271,71000.0
2011-01-13 11:30:00,18.34,18.36,18.32,18.33,126200.0,15.2627,15.2793,15.246,15.2544,126200.0
2011-01-13 11:35:00,18.33,18.33,18.3,18.32,117900.0,15.2544,15.2544,15.2294,15.246,117900.0
2011-01-13 11:40:00,18.32,18.36,18.31,18.36,82600.0,15.246,15.2793,15.2377,15.2793,82600.0
2011-01-13 11:45:00,18.36,18.4,18.35,18.39,97100.0,15.2793,15.3126,15.271,15.3043,97100.0
2011-01-13 11:50:00,18.4,18.45,18.37,18.45,495600.0,15.3126,15.3542,15.2876,15.3542,495600.0
2011-01-13 11:55:00,18.45,18.51,18.41,18.51,719700.0,15.3542,15.4042,15.3209,15.4042,719700.0
2011-01-13 12:00:00,18.51,18.52,18.48,18.5,269300.0,15.4042,15.4125,15.3792,15.3958,269300.0
2011-01-13 12:05:00,18.5,18.57,18.5,18.53,381400.0,15.3958,15.4541,15.3958,15.4208,381400.0
2011-01-13 12:10:00,18.53,18.53,18.49,18.51,134700.0,15.4208,15.4208,15.3875,15.4042,134700.0
2011-01-13 12:15:00,18.52,18.52,18.49,18.5,148500.0,15.4125,15.4125,15.3875,15.3958,148500.0
2011-01-13 12:20:00,18.5,18.53,18.49,18.51,107300.0,15.3958,15.4208,15.3875,15.4042,107300.0
2011-01-13 12:25:00,18.51,18.52,18.5,18.51,147500.0,15.4042,15.4125,15.3958,15.4042,147500.0
2011-01-13 12:30:00,18.51,18.52,18.5,18.52,84500.0,15.4042,15.4125,15.3958,15.4125,84500.0
2011-01-13 12:35:00,18.52,18.52,18.49,18.5,80100.0,15.4125,15.4125,15.3875,15.3958,80100.0
2011-01-13 12:40:00,18.5,18.53,18.49,18.51,106700.0,15.3958,15.4208,15.3875,15.4042,106700.0
2011-01-13 12:45:00,18.52,18.52,18.49,18.5,116100.0,15.4125,15.4125,15.3875,15.3958,116100.0
2011-01-13 12:50:00,18.5,18.51,18.49,18.5,181400.0,15.3958,15.4042,15.3875,15.3958,181400.0
2011-01-13 12:55:00,18.5,18.51,18.46,18.47,228100.0,15.3958,15.4042,15.3625,15.3709,228100.0
2011-01-13 13:00:00,18.47,18.47,18.42,18.47,140400.0,15.3709,15.3709,15.3293,15.3709,140400.0
2011-01-13 13:05:00,18.47,18.5,18.46,18.49,93200.0,15.3709,15.3958,15.3625,15.3875,93200.0
2011-01-13 13:10:00,18.5,18.52,18.49,18.52,33400.0,15.3958,15.4125,15.3875,15.4125,33400.0
2011-01-13 13:15:00,18.52,18.52,18.47,18.48,271600.0,15.4125,15.4125,15.3709,15.3792,271600.0
2011-01-13 13:20:00,18.49,18.52,18.48,18.51,150400.0,15.3875,15.4125,15.3792,15.4042,150400.0
2011-01-13 13:25:00,18.53,18.54,18.51,18.53,358500.0,15.4208,15.4291,15.4042,15.4208,358500.0
2011-01-13 13:30:00,18.53,18.56,18.52,18.53,217400.0,15.4208,15.4458,15.4125,15.4208,217400.0
2011-01-13 13:35:00,18.53,18.54,18.49,18.5,164900.0,15.4208,15.4291,15.3875,15.3958,164900.0
2011-01-13 13:40:00,18.5,18.56,18.49,18.56,149600.0,15.3958,15.4458,15.3875,15.4458,149600.0
2011-01-13 13:45:00,18.56,18.57,18.52,18.53,489300.0,15.4458,15.4541,15.4125,15.4208,489300.0
2011-01-13 13:50:00,18.55,18.56,18.5,18.54,272000.0,15.4374,15.4458,15.3958,15.4291,272000.0
2011-01-13 13:55:00,18.54,18.57,18.51,18.54,186900.0,15.4291,15.4541,15.4042,15.4291,186900.0
2011-01-13 14:00:00,18.55,18.56,18.52,18.55,154200.0,15.4374,15.4458,15.4125,15.4374,154200.0
2011-01-13 14:05:00,18.54,18.56,18.52,18.54,110100.0,15.4291,15.4458,15.4125,15.4291,110100.0
2011-01-13 14:10:00,18.54,18.58,18.52,18.55,270600.0,15.4291,15.4624,15.4125,15.4374,270600.0
2011-01-13 14:15:00,18.54,18.56,18.52,18.52,126300.0,15.4291,15.4458,15.4125,15.4125,126300.0
2011-01-13 14:20:00,18.52,18.53,18.5,18.52,86100.0,15.4125,15.4208,15.3958,15.4125,86100.0
2011-01-13 14:25:00,18.52,18.52,18.49,18.5,204800.0,15.4125,15.4125,15.3875,15.3958,204800.0
2011-01-13 14:30:00,18.5,18.5,18.45,18.49,229400.0,15.3958,15.3958,15.3542,15.3875,229400.0
2011-01-13 14:35:00,18.49,18.51,18.49,18.5,121300.0,15.3875,15.4042,15.3875,15.3958,121300.0
2011-01-13 14:40:00,18.5,18.51,18.49,18.5,111800.0,15.3958,15.4042,15.3875,15.3958,111800.0
2011-01-13 14:45:00,18.5,18.5,18.46,18.5,232400.0,15.3958,15.3958,15.3625,15.3958,232400.0
2011-01-13 14:50:00,18.51,18.51,18.47,18.49,197200.0,15.4042,15.4042,15.3709,15.3875,197200.0
2011-01-13 14:55:00,18.49,18.52,18.47,18.48,173800.0,15.3875,15.4125,15.3709,15.3792,173800.0
2011-01-13 15:00:00,18.49,18.51,18.47,18.48,243100.0,15.3875,15.4042,15.3709,15.3792,243100.0
2011-01-13 15:05:00,18.48,18.54,18.48,18.51,147200.0,15.3792,15.4291,15.3792,15.4042,147200.0
2011-01-13 15:10:00,18.52,18.57,18.51,18.57,151700.0,15.4125,15.4541,15.4042,15.4541,151700.0
2011-01-13 15:15:00,18.57,18.57,18.53,18.55,187900.0,15.4541,15.4541,15.4208,15.4374,187900.0
2011-01-13 15:20:00,18.55,18.58,18.54,18.58,276100.0,15.4374,15.4624,15.4291,15.4624,276100.0
2011-01-13 15:25:00,18.58,18.58,18.54,18.57,299200.0,15.4624,15.4624,15.4291,15.4541,299200.0
2011-01-13 15:30:00,18.57,18.58,18.54,18.58,509600.0,15.4541,15.4624,15.4291,15.4624,509600.0
2011-01-13 15:35:00,18.58,18.59,18.56,18.59,429600.0,15.4624,15.4707,15.4458,15.4707,429600.0
2011-01-13 15:40:00,18.58,18.59,18.56,18.57,377700.0,15.4624,15.4707,15.4458,15.4541,377700.0
2011-01-13 15:45:00,18.57,18.58,18.54,18.55,658400.0,15.4541,15.4624,15.4291,15.4374,658400.0
2011-01-13 15:50:00,18.55,18.55,18.52,18.54,444800.0,15.4374,15.4374,15.4125,15.4291,444800.0
2011-01-13 15:55:00,18.54,18.56,18.51,18.56,580100.0,15.4291,15.4458,15.4042,15.4458,580100.0
2011-01-14 09:30:00,18.55,18.55,18.3,18.3,243100.0,15.4374,15.4374,15.2294,15.2294,243100.0
2011-01-14 09:35:00,18.31,18.34,18.25,18.29,541300.0,15.2377,15.2627,15.1878,15.2211,541300.0
2011-01-14 09:40:00,18.3,18.31,18.27,18.27,667200.0,15.2294,15.2377,15.2044,15.2044,667200.0
2011-01-14 09:45:00,18.27,18.3,18.27,18.3,394200.0,15.2044,15.2294,15.2044,15.2294,394200.0
2011-01-14 09:50:00,18.3,18.41,18.29,18.32,675000.0,15.2294,15.3209,15.2211,15.246,675000.0
2011-01-14 09:55:00,18.32,18.32,18.25,18.29,240700.0,15.246,15.246,15.1878,15.2211,240700.0
2011-01-14 10:00:00,18.3,18.32,18.27,18.29,508000.0,15.2294,15.246,15.2044,15.2211,508000.0
2011-01-14 10:05:00,18.29,18.32,18.28,18.32,476200.0,15.2211,15.246,15.2127,15.246,476200.0
2011-01-14 10:10:00,18.31,18.37,18.3,18.3,298600.0,15.2377,15.2876,15.2294,15.2294,298600.0
2011-01-14 10:15:00,18.3,18.34,18.3,18.3,278100.0,15.2294,15.2627,15.2294,15.2294,278100.0
2011-01-14 10:20:00,18.31,18.35,18.29,18.33,196300.0,15.2377,15.271,15.2211,15.2544,196300.0
2011-01-14 10:25:00,18.32,18.36,18.3,18.31,372200.0,15.246,15.2793,15.2294,15.2377,372200.0
2011-01-14 10:30:00,18.31,18.33,18.3,18.33,47800.0,15.2377,15.2544,15.2294,15.2544,47800.0
2011-01-14 10:35:00,18.33,18.38,18.32,18.38,47200.0,15.2544,15.296,15.246,15.296,47200.0
2011-01-14 10:40:00,18.38,18.44,18.37,18.44,167200.0,15.296,15.3459,15.2876,15.3459,167200.0
2011-01-14 10:45:00,18.43,18.45,18.43,18.45,220700.0,15.3376,15.3542,15.3376,15.3542,220700.0
2011-01-14 10:50:00,18.44,18.45,18.41,18.42,171900.0,15.3459,15.3542,15.3209,15.3293,171900.0
2011-01-14 10:55:00,18.41,18.48,18.41,18.47,126700.0,15.3209,15.3792,15.3209,15.3709,126700.0
2011-01-14 11:00:00,18.46,18.5,18.46,18.48,163100.0,15.3625,15.3958,15.3625,15.3792,163100.0
2011-01-14 11:05:00,18.49,18.53,18.49,18.52,248600.0,15.3875,15.4208,15.3875,15.4125,248600.0
2011-01-14 11:10:00,18.53,18.56,18.5,18.56,365800.0,15.4208,15.4458,15.3958,15.4458,365800.0
2011-01-14 11:15:00,18.56,18.57,18.46,18.47,237200.0,15.4458,15.4541,15.3625,15.3709,237200.0
2011-01-14 11:20:00,18.48,18.48,18.45,18.46,105500.0,15.3792,15.3792,15.3542,15.3625,105500.0
2011-01-14 11:25:00,18.45,18.51,18.45,18.51,64400.0,15.3542,15.4042,15.3542,15.4042,64400.0
2011-01-14 11:30:00,18.5,18.51,18.49,18.5,32900.0,15.3958,15.4042,15.3875,15.3958,32900.0
2011-01-14 11:35:00,18.5,18.51,18.49,18.5,272600.0,15.3958,15.4042,15.3875,15.3958,272600.0
2011-01-14 11:40:00,18.5,18.5,18.48,18.5,98300.0,15.3958,15.3958,15.3792,15.3958,98300.0
2011-01-14 11:45:00,18.49,18.51,18.49,18.49,119900.0,15.3875,15.4042,15.3875,15.3875,119900.0
2011-01-14 11:50:00,18.49,18.5,18.48,18.48,152700.0,15.3875,15.3958,15.3792,15.3792,152700.0
2011-01-14 11:55:00,18.49,18.5,18.48,18.49,343400.0,15.3875,15.3958,15.3792,15.3875,343400.0
2011-01-14 12:00:00,18.5,18.5,18.49,18.5,13200.0,15.3958,15.3958,15.3875,15.3958,13200.0
2011-01-14 12:05:00,18.5,18.52,18.49,18.5,191900.0,15.3958,15.4125,15.3875,15.3958,191900.0
2011-01-14 12:10:00,18.5,18.54,18.5,18.51,95100.0,15.3958,15.4291,15.3958,15.4042,95100.0
2011-01-14 12:15:00,18.51,18.52,18.49,18.51,552400.0,15.4042,15.4125,15.3875,15.4042,552400.0
2011-01-14 12:20:00,18.51,18.52,18.48,18.48,260400.0,15.4042,15.4125,15.3792,15.3792,260400.0
2011-01-14 12:25:00,18.48,18.51,18.48,18.5,170200.0,15.3792,15.4042,15.3792,15.3958,170200.0
2011-01-14 12:30:00,18.5,18.53,18.5,18.52,374200.0,15.3958,15.4208,15.3958,15.4125,374200.0
2011-01-14 12:35:00,18.53,18.53,18.51,18.51,33300.0,15.4208,15.4208,15.4042,15.4042,33300.0
2011-01-14 12:40:00,18.51,18.52,18.51,18.52,80900.0,15.4042,15.4125,15.4042,15.4125,80900.0
2011-01-14 12:45:00,18.51,18.51,18.49,18.51,190900.0,15.4042,15.4042,15.3875,15.4042,190900.0
2011-01-14 12:50:00,18.51,18.54,18.51,18.53,61400.0,15.4042,15.4291,15.4042,15.4208,61400.0
2011-01-14 12:55:00,18.53,18.54,18.51,18.52,56900.0,15.4208,15.4291,15.4042,15.4125,56900.0
2011-01-14 13:00:00,18.53,18.54,18.52,18.52,133200.0,15.4208,15.4291,15.4125,15.4125,133200.0
2011-01-14 13:05:00,18.52,18.53,18.52,18.52,2400.0,15.4125,15.4208,15.4125,15.4125,2400.0
2011-01-14 13:10:00,18.53,18.53,18.52,18.52,28500.0,15.4208,15.4208,15.4125,15.4125,28500.0
2011-01-14 13:15:00,18.53,18.53,18.51,18.52,152100.0,15.4208,15.4208,15.4042,15.4125,152100.0
2011-01-14 13:20:00,18.52,18.53,18.52,18.52,240400.0,15.4125,15.4208,15.4125,15.4125,240400.0
2011-01-14 13:25:00,18.52,18.55,18.51,18.55,136100.0,15.4125,15.4374,15.4042,15.4374,136100.0
2011-01-14 13:30:00,18.54,18.55,18.54,18.55,17200.0,15.4291,15.4374,15.4291,15.4374,17200.0
2011-01-14 13:35:00,18.54,18.55,18.53,18.54,68400.0,15.4291,15.4374,15.4208,15.4291,68400.0
2011-01-14 13:40:00,18.53,18.58,18.53,18.55,279100.0,15.4208,15.4624,15.4208,15.4374,279100.0
2011-01-14 13:45:00,18.56,18.56,18.55,18.55,45500.0,15.4458,15.4458,15.4374,15.4374,45500.0
2011-01-14 13:50:00,18.55,18.61,18.55,18.6,884000.0,15.4374,15.4874,15.4374,15.4791,884000.0
2011-01-14 13:55:00,18.6,18.62,18.58,18.58,225000.0,15.4791,15.4957,15.4624,15.4624,225000.0
2011-01-14 14:00:00,18.58,18.58,18.55,18.55,39200.0,15.4624,15.4624,15.4374,15.4374,39200.0
2011-01-14 14:05:00,18.55,18.59,18.55,18.59,351900.0,15.4374,15.4707,15.4374,15.4707,351900.0
2011-01-14 14:10:00,18.58,18.6,18.57,18.6,80800.0,15.4624,15.4791,15.4541,15.4791,80800.0
2011-01-14 14:15:00,18.59,18.6,18.57,18.59,87300.0,15.4707,15.4791,15.4541,15.4707,87300.0
2011-01-14 14:20:00,18.59,18.59,18.57,18.57,40200.0,15.4707,15.4707,15.4541,15.4541,40200.0
2011-01-14 14:25:00,18.57,18.59,18.57,18.59,72500.0,15.4541,15.4707,15.4541,15.4707,72500.0
2011-01-14 14:30:00,18.58,18.59,18.57,18.57,44600.0,15.4624,15.4707,15.4541,15.4541,44600.0
2011-01-14 14:35:00,18.58,18.58,18.55,18.56,185600.0,15.4624,15.4624,15.4374,15.4458,185600.0
2011-01-14 14:40:00,18.56,18.57,18.56,18.57,29200.0,15.4458,15.4541,15.4458,15.4541,29200.0
2011-01-14 14:45:00,18.57,18.59,18.57,18.59,46400.0,15.4541,15.4707,15.4541,15.4707,46400.0
2011-01-14 14:50:00,18.58,18.61,18.58,18.61,293400.0,15.4624,15.4874,15.4624,15.4874,293400.0
2011-01-14 14:55:00,18.61,18.63,18.6,18.63,183900.0,15.4874,15.504,15.4791,15.504,183900.0
2011-01-14 15:00:00,18.63,18.66,18.62,18.65,250900.0,15.504,15.529,15.4957,15.5207,250900.0
2011-01-14 15:05:00,18.64,18.67,18.64,18.66,75700.0,15.5123,15.5373,15.5123,15.529,75700.0
2011-01-14 15:10:00,18.67,18.67,18.66,18.67,62400.0,15.5373,15.5373,15.529,15.5373,62400.0
2011-01-14 15:15:00,18.67,18.68,18.66,18.68,191800.0,15.5373,15.5456,15.529,15.5456,191800.0
2011-01-14 15:20:00,18.67,18.69,18.67,18.69,178300.0,15.5373,15.554,15.5373,15.554,178300.0
2011-01-14 15:25:00,18.69,18.69,18.68,18.69,150100.0,15.554,15.554,15.5456,15.554,150100.0
2011-01-14 15:30:00,18.68,18.68,18.66,18.67,333800.0,15.5456,15.5456,15.529,15.5373,333800.0
2011-01-14 15:35:00,18.67,18.68,18.67,18.67,37800.0,15.5373,15.5456,15.5373,15.5373,37800.0
2011-01-14 15:40:00,18.68,18.68,18.67,18.68,47800.0,15.5456,15.5456,15.5373,15.5456,47800.0
2011-01-14 15:45:00,18.68,18.78,18.67,18.78,1003000.0,15.5456,15.6289,15.5373,15.6289,1003000.0
2011-01-14 15:50:00,18.78,18.83,18.77,18.78,1156000.0,15.6289,15.6705,15.6205,15.6289,1156000.0
2011-01-14 15:55:00,18.78,18.86,18.77,18.86,1146800.0,15.6289,15.6954,15.6205,15.6954,1146800.0
2011-01-18 09:30:00,18.48,18.76,18.32,18.67,417600.0,15.3792,15.6122,15.246,15.5373,417600.0
2011-01-18 09:35:00,18.66,18.69,18.56,18.56,276200.0,15.529,15.554,15.4458,15.4458,276200.0
2011-01-18 09:40:00,18.57,18.72,18.54,18.7,98900.0,15.4541,15.5789,15.4291,15.5623,98900.0
2011-01-18 09:45:00,18.7,18.72,18.55,18.55,488500.0,15.5623,15.5789,15.4374,15.4374,488500.0
2011-01-18 09:50:00,18.56,18.58,18.46,18.57,535800.0,15.4458,15.4624,15.3625,15.4541,535800.0
2011-01-18 09:55:00,18.58,18.68,18.57,18.64,312400.0,15.4624,15.5456,15.4541,15.5123,312400.0
2011-01-18 10:00:00,18.64,18.66,18.55,18.66,157000.0,15.5123,15.529,15.4374,15.529,157000.0
2011-01-18 10:05:00,18.66,18.68,18.59,18.6,154500.0,15.529,15.5456,15.4707,15.4791,154500.0
2011-01-18 10:10:00,18.61,18.63,18.6,18.62,82400.0,15.4874,15.504,15.4791,15.4957,82400.0
2011-01-18 10:15:00,18.63,18.64,18.55,18.57,165200.0,15.504,15.5123,15.4374,15.4541,165200.0
2011-01-18 10:20:00,18.57,18.58,18.55,18.57,58900.0,15.4541,15.4624,15.4374,15.4541,58900.0
2011-01-18 10:25:00,18.57,18.59,18.55,18.58,59300.0,15.4541,15.4707,15.4374,15.4624,59300.0
2011-01-18 10:30:00,18.57,18.58,18.53,18.54,95700.0,15.4541,15.4624,15.4208,15.4291,95700.0
2011-01-18 10:35:00,18.54,18.59,18.53,18.56,169000.0,15.4291,15.4707,15.4208,15.4458,169000.0
2011-01-18 10:40:00,18.56,18.58,18.54,18.56,157100.0,15.4458,15.4624,15.4291,15.4458,157100.0
2011-01-18 10:45:00,18.55,18.61,18.53,18.56,193000.0,15.4374,15.4874,15.4208,15.4458,193000.0
2011-01-18 10:50:00,18.56,18.6,18.51,18.6,109800.0,15.4458,15.4791,15.4042,15.4791,109800.0
2011-01-18 10:55:00,18.59,18.65,18.59,18.64,51400.0,15.4707,15.5207,15.4707,15.5123,51400.0
2011-01-18 11:00:00,18.64,18.65,18.59,18.6,204000.0,15.5123,15.5207,15.4707,15.4791,204000.0
2011-01-18 11:05:00,18.6,18.68,18.6,18.65,144200.0,15.4791,15.5456,15.4791,15.5207,144200.0
2011-01-18 11:10:00,18.64,18.65,18.6,18.6,46000.0,15.5123,15.5207,15.4791,15.4791,46000.0
2011-01-18 11:15:00,18.6,18.63,18.56,18.58,61900.0,15.4791,15.504,15.4458,15.4624,61900.0
2011-01-18 11:20:00,18.58,18.61,18.58,18.61,41400.0,15.4624,15.4874,15.4624,15.4874,41400.0
2011-01-18 11:25:00,18.6,18.61,18.58,18.58,54900.0,15.4791,15.4874,15.4624,15.4624,54900.0
2011-01-18 11:30:00,18.57,18.6,18.57,18.58,103000.0,15.4541,15.4791,15.4541,15.4624,103000.0
2011-01-18 11:35:00,18.58,18.58,18.56,18.57,47700.0,15.4624,15.4624,15.4458,15.4541,47700.0
2011-01-18 11:40:00,18.57,18.59,18.56,18.59,23700.0,15.4541,15.4707,15.4458,15.4707,23700.0
2011-01-18 11:45:00,18.59,18.61,18.59,18.61,101600.0,15.4707,15.4874,15.4707,15.4874,101600.0
2011-01-18 11:50:00,18.6,18.61,18.57,18.59,135000.0,15.4791,15.4874,15.4541,15.4707,135000.0
2011-01-18 11:55:00,18.59,18.61,18.58,18.58,42700.0,15.4707,15.4874,15.4624,15.4624,42700.0
2011-01-18 12:00:00,18.58,18.59,18.58,18.59,14800.0,15.4624,15.4707,15.4624,15.4707,14800.0
2011-01-18 12:05:00,18.58,18.59,18.57,18.58,345900.0,15.4624,15.4707,15.4541,15.4624,345900.0
2011-01-18 12:10:00,18.58,18.59,18.58,18.58,61300.0,15.4624,15.4707,15.4624,15.4624,61300.0
2011-01-18 12:15:00,18.58,18.59,18.58,18.58,76800.0,15.4624,15.4707,15.4624,15.4624,76800.0
2011-01-18 12:20:00,18.58,18.66,18.58,18.63,126000.0,15.4624,15.529,15.4624,15.504,126000.0
2011-01-18 12:25:00,18.64,18.66,18.63,18.64,142700.0,15.5123,15.529,15.504,15.5123,142700.0
2011-01-18 12:30:00,18.63,18.64,18.56,18.57,244500.0,15.504,15.5123,15.4458,15.4541,244500.0
2011-01-18 12:35:00,18.57,18.61,18.57,18.61,88400.0,15.4541,15.4874,15.4541,15.4874,88400.0
2011-01-18 12:40:00,18.61,18.62,18.58,18.58,99600.0,15.4874,15.4957,15.4624,15.4624,99600.0
2011-01-18 12:45:00,18.59,18.62,18.58,18.61,60500.0,15.4707,15.4957,15.4624,15.4874,60500.0
2011-01-18 12:50:00,18.62,18.62,18.54,18.56,302400.0,15.4957,15.4957,15.4291,15.4458,302400.0
2011-01-18 12:55:00,18.55,18.6,18.55,18.59,133000.0,15.4374,15.4791,15.4374,15.4707,133000.0
2011-01-18 13:00:00,18.6,18.61,18.59,18.6,35600.0,15.4791,15.4874,15.4707,15.4791,35600.0
2011-01-18 13:05:00,18.61,18.65,18.6,18.6,160400.0,15.4874,15.5207,15.4791,15.4791,160400.0
2011-01-18 13:10:00,18.6,18.61,18.6,18.6,12600.0,15.4791,15.4874,15.4791,15.4791,12600.0
2011-01-18 13:15:00,18.61,18.61,18.58,18.58,25600.0,15.4874,15.4874,15.4624,15.4624,25600.0
2011-01-18 13:20:00,18.59,18.61,18.58,18.61,34200.0,15.4707,15.4874,15.4624,15.4874,34200.0
2011-01-18 13:25:00,18.6,18.62,18.6,18.62,18500.0,15.4791,15.4957,15.4791,15.4957,18500.0
2011-01-18 13:30:00,18.62,18.62,18.57,18.58,139500.0,15.4957,15.4957,15.4541,15.4624,139500.0
2011-01-18 13:35:00,18.58,18.62,18.58,18.61,422300.0,15.4624,15.4957,15.4624,15.4874,422300.0
2011-01-18 13:40:00,18.62,18.63,18.61,18.62,21900.0,15.4957,15.504,15.4874,15.4957,21900.0
2011-01-18 13:45:00,18.62,18.63,18.59,18.62,76300.0,15.4957,15.504,15.4707,15.4957,76300.0
2011-01-18 13:50:00,18.61,18.61,18.56,18.56,175900.0,15.4874,15.4874,15.4458,15.4458,175900.0
2011-01-18 13:55:00,18.57,18.58,18.53,18.55,228900.0,15.4541,15.4624,15.4208,15.4374,228900.0
2011-01-18 14:00:00,18.55,18.55,18.54,18.55,28600.0,15.4374,15.4374,15.4291,15.4374,28600.0
2011-01-18 14:05:00,18.55,18.58,18.54,18.58,64800.0,15.4374,15.4624,15.4291,15.4624,64800.0
2011-01-18 14:10:00,18.58,18.59,18.57,18.58,56700.0,15.4624,15.4707,15.4541,15.4624,56700.0
2011-01-18 14:15:00,18.58,18.59,18.58,18.58,64600.0,15.4624,15.4707,15.4624,15.4624,64600.0
2011-01-18 14:20:00,18.58,18.6,18.57,18.6,72300.0,15.4624,15.4791,15.4541,15.4791,72300.0
2011-01-18 14:25:00,18.6,18.61,18.59,18.6,205300.0,15.4791,15.4874,15.4707,15.4791,205300.0
2011-01-18 14:30:00,18.6,18.61,18.6,18.61,103500.0,15.4791,15.4874,15.4791,15.4874,103500.0
2011-01-18 14:35:00,18.6,18.64,18.6,18.64,77300.0,15.4791,15.5123,15.4791,15.5123,77300.0
2011-01-18 14:40:00,18.64,18.66,18.59,18.61,324700.0,15.5123,15.529,15.4707,15.4874,324700.0
2011-01-18 14:45:00,18.62,18.63,18.61,18.63,27300.0,15.4957,15.504,15.4874,15.504,27300.0
2011-01-18 14:50:00,18.63,18.65,18.62,18.65,27700.0,15.504,15.5207,15.4957,15.5207,27700.0
2011-01-18 14:55:00,18.65,18.67,18.64,18.67,266400.0,15.5207,15.5373,15.5123,15.5373,266400.0
2011-01-18 15:00:00,18.66,18.67,18.66,18.67,28200.0,15.529,15.5373,15.529,15.5373,28200.0
2011-01-18 15:05:00,18.66,18.67,18.66,18.67,30100.0,15.529,15.5373,15.529,15.5373,30100.0
2011-01-18 15:10:00,18.66,18.67,18.66,18.67,38300.0,15.529,15.5373,15.529,15.5373,38300.0
2011-01-18 15:15:00,18.67,18.68,18.66,18.68,161500.0,15.5373,15.5456,15.529,15.5456,161500.0
2011-01-18 15:20:00,18.67,18.7,18.67,18.7,135400.0,15.5373,15.5623,15.5373,15.5623,135400.0
2011-01-18 15:25:00,18.7,18.76,18.69,18.75,356900.0,15.5623,15.6122,15.554,15.6039,356900.0
2011-01-18 15:30:00,18.74,18.81,18.73,18.81,389700.0,15.5956,15.6538,15.5872,15.6538,389700.0
2011-01-18 15:35:00,18.81,18.85,18.8,18.83,427300.0,15.6538,15.6871,15.6455,15.6705,427300.0
2011-01-18 15:40:00,18.83,18.87,18.83,18.85,202100.0,15.6705,15.7038,15.6705,15.6871,202100.0
2011-01-18 15:45:00,18.85,18.86,18.84,18.85,309100.0,15.6871,15.6954,15.6788,15.6871,309100.0
2011-01-18 15:50:00,18.85,18.87,18.85,18.86,468400.0,15.6871,15.7038,15.6871,15.6954,468400.0
2011-01-18 15:55:00,18.87,18.9,18.86,18.87,1079700.0,15.7038,15.7287,15.6954,15.7038,1079700.0
2011-01-19 09:30:00,18.87,18.93,18.8,18.81,228800.0,15.7038,15.7537,15.6455,15.6538,228800.0
2011-01-19 09:35:00,18.81,18.84,18.74,18.74,178900.0,15.6538,15.6788,15.5956,15.5956,178900.0
2011-01-19 09:40:00,18.73,18.77,18.72,18.73,176800.0,15.5872,15.6205,15.5789,15.5872,176800.0
2011-01-19 09:45:00,18.72,18.76,18.72,18.75,145400.0,15.5789,15.6122,15.5789,15.6039,145400.0
2011-01-19 09:50:00,18.75,18.75,18.69,18.69,115900.0,15.6039,15.6039,15.554,15.554,115900.0
2011-01-19 09:55:00,18.69,18.69,18.66,18.68,109800.0,15.554,15.554,15.529,15.5456,109800.0
2011-01-19 10:00:00,18.67,18.71,18.67,18.7,199200.0,15.5373,15.5706,15.5373,15.5623,199200.0
2011-01-19 10:05:00,18.69,18.7,18.67,18.68,125800.0,15.554,15.5623,15.5373,15.5456,125800.0
2011-01-19 10:10:00,18.68,18.69,18.65,18.69,114400.0,15.5456,15.554,15.5207,15.554,114400.0
2011-01-19 10:15:00,18.68,18.7,18.68,18.68,54900.0,15.5456,15.5623,15.5456,15.5456,54900.0
2011-01-19 10:20:00,18.68,18.69,18.62,18.62,69300.0,15.5456,15.554,15.4957,15.4957,69300.0
2011-01-19 10:25:00,18.62,18.63,18.57,18.58,125000.0,15.4957,15.504,15.4541,15.4624,125000.0
2011-01-19 10:30:00,18.58,18.59,18.53,18.55,125600.0,15.4624,15.4707,15.4208,15.4374,125600.0
2011-01-19 10:35:00,18.54,18.55,18.52,18.54,117300.0,15.4291,15.4374,15.4125,15.4291,117300.0
2011-01-19 10:40:00,18.55,18.55,18.51,18.51,95700.0,15.4374,15.4374,15.4042,15.4042,95700.0
2011-01-19 10:45:00,18.51,18.56,18.51,18.55,275600.0,15.4042,15.4458,15.4042,15.4374,275600.0
2011-01-19 10:50:00,18.55,18.56,18.52,18.56,119400.0,15.4374,15.4458,15.4125,15.4458,119400.0
2011-01-19 10:55:00,18.56,18.58,18.54,18.56,91700.0,15.4458,15.4624,15.4291,15.4458,91700.0
2011-01-19 11:00:00,18.57,18.59,18.56,18.58,61900.0,15.4541,15.4707,15.4458,15.4624,61900.0
2011-01-19 11:05:00,18.58,18.59,18.56,18.58,75300.0,15.4624,15.4707,15.4458,15.4624,75300.0
2011-01-19 11:10:00,18.58,18.59,18.56,18.56,100900.0,15.4624,15.4707,15.4458,15.4458,100900.0
2011-01-19 11:15:00,18.57,18.58,18.55,18.55,98500.0,15.4541,15.4624,15.4374,15.4374,98500.0
2011-01-19 11:20:00,18.56,18.57,18.55,18.55,49100.0,15.4458,15.4541,15.4374,15.4374,49100.0
2011-01-19 11:25:00,18.55,18.61,18.54,18.6,208100.0,15.4374,15.4874,15.4291,15.4791,208100.0
2011-01-19 11:30:00,18.6,18.61,18.6,18.61,35900.0,15.4791,15.4874,15.4791,15.4874,35900.0
2011-01-19 11:35:00,18.6,18.61,18.58,18.58,60700.0,15.4791,15.4874,15.4624,15.4624,60700.0
2011-01-19 11:40:00,18.58,18.59,18.56,18.57,63000.0,15.4624,15.4707,15.4458,15.4541,63000.0
2011-01-19 11:45:00,18.56,18.57,18.55,18.55,54500.0,15.4458,15.4541,15.4374,15.4374,54500.0
2011-01-19 11:50:00,18.55,18.56,18.52,18.52,66600.0,15.4374,15.4458,15.4125,15.4125,66600.0
2011-01-19 11:55:00,18.52,18.53,18.51,18.51,61900.0,15.4125,15.4208,15.4042,15.4042,61900.0
2011-01-19 12:00:00,18.51,18.52,18.51,18.52,59500.0,15.4042,15.4125,15.4042,15.4125,59500.0
2011-01-19 12:05:00,18.51,18.53,18.51,18.52,163100.0,15.4042,15.4208,15.4042,15.4125,163100.0
2011-01-19 12:10:00,18.53,18.53,18.5,18.5,54800.0,15.4208,15.4208,15.3958,15.3958,54800.0
2011-01-19 12:15:00,18.5,18.58,18.5,18.58,198600.0,15.3958,15.4624,15.3958,15.4624,198600.0
2011-01-19 12:20:00,18.58,18.6,18.57,18.58,69500.0,15.4624,15.4791,15.4541,15.4624,69500.0
2011-01-19 12:25:00,18.59,18.59,18.57,18.57,43900.0,15.4707,15.4707,15.4541,15.4541,43900.0
2011-01-19 12:30:00,18.57,18.57,18.49,18.49,219600.0,15.4541,15.4541,15.3875,15.3875,219600.0
2011-01-19 12:35:00,18.5,18.53,18.5,18.51,178900.0,15.3958,15.4208,15.3958,15.4042,178900.0
2011-01-19 12:40:00,18.51,18.52,18.48,18.5,193400.0,15.4042,15.4125,15.3792,15.3958,193400.0
2011-01-19 12:45:00,18.5,18.5,18.44,18.45,146400.0,15.3958,15.3958,15.3459,15.3542,146400.0
2011-01-19 12:50:00,18.44,18.47,18.44,18.47,100500.0,15.3459,15.3709,15.3459,15.3709,100500.0
2011-01-19 12:55:00,18.46,18.53,18.46,18.53,61800.0,15.3625,15.4208,15.3625,15.4208,61800.0
2011-01-19 13:00:00,18.52,18.56,18.52,18.56,91800.0,15.4125,15.4458,15.4125,15.4458,91800.0
2011-01-19 13:05:00,18.55,18.56,18.55,18.55,26800.0,15.4374,15.4458,15.4374,15.4374,26800.0
2011-01-19 13:10:00,18.56,18.56,18.55,18.56,35500.0,15.4458,15.4458,15.4374,15.4458,35500.0
2011-01-19 13:15:00,18.56,18.56,18.53,18.53,47400.0,15.4458,15.4458,15.4208,15.4208,47400.0
2011-01-19 13:20:00,18.53,18.54,18.49,18.53,104800.0,15.4208,15.4291,15.3875,15.4208,104800.0
2011-01-19 13:25:00,18.54,18.56,18.53,18.56,29000.0,15.4291,15.4458,15.4208,15.4458,29000.0
2011-01-19 13:30:00,18.56,18.56,18.55,18.56,33000.0,15.4458,15.4458,15.4374,15.4458,33000.0
2011-01-19 13:35:00,18.55,18.56,18.51,18.51,78300.0,15.4374,15.4458,15.4042,15.4042,78300.0
2011-01-19 13:40:00,18.51,18.54,18.5,18.53,104100.0,15.4042,15.4291,15.3958,15.4208,104100.0
2011-01-19 13:45:00,18.53,18.55,18.51,18.54,62400.0,15.4208,15.4374,15.4042,15.4291,62400.0
2011-01-19 13:50:00,18.53,18.54,18.51,18.54,154800.0,15.4208,15.4291,15.4042,15.4291,154800.0
2011-01-19 13:55:00,18.54,18.58,18.54,18.58,33200.0,15.4291,15.4624,15.4291,15.4624,33200.0
2011-01-19 14:00:00,18.57,18.58,18.53,18.54,78300.0,15.4541,15.4624,15.4208,15.4291,78300.0
2011-01-19 14:05:00,18.54,18.55,18.48,18.48,266300.0,15.4291,15.4374,15.3792,15.3792,266300.0
2011-01-19 14:10:00,18.49,18.5,18.46,18.46,89000.0,15.3875,15.3958,15.3625,15.3625,89000.0
2011-01-19 14:15:00,18.46,18.48,18.45,18.48,99500.0,15.3625,15.3792,15.3542,15.3792,99500.0
2011-01-19 14:20:00,18.48,18.5,18.46,18.5,142200.0,15.3792,15.3958,15.3625,15.3958,142200.0
2011-01-19 14:25:00,18.5,18.51,18.47,18.49,251900.0,15.3958,15.4042,15.3709,15.3875,251900.0
2011-01-19 14:30:00,18.49,18.5,18.46,18.5,96200.0,15.3875,15.3958,15.3625,15.3958,96200.0
2011-01-19 14:35:00,18.49,18.5,18.48,18.49,91500.0,15.3875,15.3958,15.3792,15.3875,91500.0
2011-01-19 14:40:00,18.49,18.49,18.43,18.43,96200.0,15.3875,15.3875,15.3376,15.3376,96200.0
2011-01-19 14:45:00,18.43,18.44,18.39,18.4,340900.0,15.3376,15.3459,15.3043,15.3126,340900.0
2011-01-19 14:50:00,18.39,18.4,18.36,18.38,178600.0,15.3043,15.3126,15.2793,15.296,178600.0
2011-01-19 14:55:00,18.39,18.41,18.36,18.4,124900.0,15.3043,15.3209,15.2793,15.3126,124900.0
2011-01-19 15:00:00,18.39,18.41,18.36,18.37,101600.0,15.3043,15.3209,15.2793,15.2876,101600.0
2011-01-19 15:05:00,18.38,18.38,18.31,18.32,174400.0,15.296,15.296,15.2377,15.246,174400.0
2011-01-19 15:10:00,18.33,18.39,18.33,18.35,192100.0,15.2544,15.3043,15.2544,15.271,192100.0
2011-01-19 15:15:00,18.35,18.39,18.35,18.39,144100.0,15.271,15.3043,15.271,15.3043,144100.0
2011-01-19 15:20:00,18.39,18.41,18.36,18.37,98500.0,15.3043,15.3209,15.2793,15.2876,98500.0
2011-01-19 15:25:00,18.36,18.37,18.32,18.32,105100.0,15.2793,15.2876,15.246,15.246,105100.0
2011-01-19 15:30:00,18.32,18.34,18.27,18.33,286400.0,15.246,15.2627,15.2044,15.2544,286400.0
2011-01-19 15:35:00,18.33,18.34,18.26,18.3,245100.0,15.2544,15.2627,15.1961,15.2294,245100.0
2011-01-19 15:40:00,18.29,18.34,18.28,18.34,201600.0,15.2211,15.2627,15.2127,15.2627,201600.0
2011-01-19 15:45:00,18.34,18.34,18.3,18.31,337300.0,15.2627,15.2627,15.2294,15.2377,337300.0
2011-01-19 15:50:00,18.31,18.33,18.3,18.33,272800.0,15.2377,15.2544,15.2294,15.2544,272800.0
2011-01-19 15:55:00,18.33,18.33,18.28,18.32,565400.0,15.2544,15.2544,15.2127,15.246,565400.0
2011-01-20 09:30:00,18.21,18.23,18.04,18.08,597200.0,15.1545,15.1711,15.013,15.0463,597200.0
2011-01-20 09:35:00,18.08,18.15,18.07,18.12,233900.0,15.0463,15.1046,15.038,15.0796,233900.0
2011-01-20 09:40:00,18.12,18.2,18.11,18.2,311100.0,15.0796,15.1462,15.0713,15.1462,311100.0
2011-01-20 09:45:00,18.2,18.21,18.17,18.2,156300.0,15.1462,15.1545,15.1212,15.1462,156300.0
2011-01-20 09:50:00,18.2,18.22,18.18,18.21,164200.0,15.1462,15.1628,15.1295,15.1545,164200.0
2011-01-20 09:55:00,18.21,18.22,18.2,18.21,201000.0,15.1545,15.1628,15.1462,15.1545,201000.0
2011-01-20 10:00:00,18.21,18.24,18.2,18.24,122400.0,15.1545,15.1795,15.1462,15.1795,122400.0
2011-01-20 10:05:00,18.24,18.24,18.2,18.21,157400.0,15.1795,15.1795,15.1462,15.1545,157400.0
2011-01-20 10:10:00,18.2,18.21,18.18,18.18,76200.0,15.1462,15.1545,15.1295,15.1295,76200.0
2011-01-20 10:15:00,18.18,18.18,18.11,18.16,263000.0,15.1295,15.1295,15.0713,15.1129,263000.0
2011-01-20 10:20:00,18.16,18.2,18.11,18.11,401400.0,15.1129,15.1462,15.0713,15.0713,401400.0
2011-01-20 10:25:00,18.12,18.19,18.1,18.18,125300.0,15.0796,15.1378,15.063,15.1295,125300.0
2011-01-20 10:30:00,18.17,18.17,18.09,18.1,182300.0,15.1212,15.1212,15.0546,15.063,182300.0
2011-01-20 10:35:00,18.09,18.12,18.06,18.07,175200.0,15.0546,15.0796,15.0297,15.038,175200.0
2011-01-20 10:40:00,18.08,18.13,18.03,18.13,147500.0,15.0463,15.0879,15.0047,15.0879,147500.0
2011-01-20 10:45:00,18.13,18.17,18.11,18.16,79500.0,15.0879,15.1212,15.0713,15.1129,79500.0
2011-01-20 10:50:00,18.16,18.17,18.14,18.16,302200.0,15.1129,15.1212,15.0962,15.1129,302200.0
2011-01-20 10:55:00,18.16,18.17,18.14,18.16,59600.0,15.1129,15.1212,15.0962,15.1129,59600.0
2011-01-20 11:00:00,18.17,18.18,18.06,18.09,238800.0,15.1212,15.1295,15.0297,15.0546,238800.0
2011-01-20 11:05:00,18.1,18.11,18.05,18.05,85000.0,15.063,15.0713,15.0213,15.0213,85000.0
2011-01-20 11:10:00,18.05,18.17,18.04,18.16,127800.0,15.0213,15.1212,15.013,15.1129,127800.0
2011-01-20 11:15:00,18.16,18.18,18.15,18.16,37900.0,15.1129,15.1295,15.1046,15.1129,37900.0
2011-01-20 11:20:00,18.17,18.18,18.13,18.14,71900.0,15.1212,15.1295,15.0879,15.0962,71900.0
2011-01-20 11:25:00,18.14,18.14,18.1,18.13,39100.0,15.0962,15.0962,15.063,15.0879,39100.0
2011-01-20 11:30:00,18.12,18.13,18.09,18.1,34600.0,15.0796,15.0879,15.0546,15.063,34600.0
2011-01-20 11:35:00,18.1,18.1,18.08,18.1,56000.0,15.063,15.063,15.0463,15.063,56000.0
2011-01-20 11:40:00,18.1,18.11,18.09,18.1,26400.0,15.063,15.0713,15.0546,15.063,26400.0
2011-01-20 11:45:00,18.11,18.15,18.1,18.13,69000.0,15.0713,15.1046,15.063,15.0879,69000.0
2011-01-20 11:50:00,18.12,18.13,18.11,18.13,38800.0,15.0796,15.0879,15.0713,15.0879,38800.0
2011-01-20 11:55:00,18.12,18.15,18.11,18.13,80300.0,15.0796,15.1046,15.0713,15.0879,80300.0
2011-01-20 12:00:00,18.13,18.15,18.13,18.14,52500.0,15.0879,15.1046,15.0879,15.0962,52500.0
2011-01-20 12:05:00,18.13,18.18,18.12,18.12,140200.0,15.0879,15.1295,15.0796,15.0796,140200.0
2011-01-20 12:10:00,18.12,18.14,18.12,18.14,18500.0,15.0796,15.0962,15.0796,15.0962,18500.0
2011-01-20 12:15:00,18.14,18.14,18.12,18.14,17900.0,15.0962,15.0962,15.0796,15.0962,17900.0
2011-01-20 12:20:00,18.14,18.18,18.14,18.18,13000.0,15.0962,15.1295,15.0962,15.1295,13000.0
2011-01-20 12:25:00,18.17,18.18,18.17,18.17,22400.0,15.1212,15.1295,15.1212,15.1212,22400.0
2011-01-20 12:30:00,18.17,18.19,18.17,18.17,20700.0,15.1212,15.1378,15.1212,15.1212,20700.0
2011-01-20 12:35:00,18.17,18.2,18.17,18.19,104400.0,15.1212,15.1462,15.1212,15.1378,104400.0
2011-01-20 12:40:00,18.19,18.21,18.19,18.2,33500.0,15.1378,15.1545,15.1378,15.1462,33500.0
2011-01-20 12:45:00,18.2,18.22,18.2,18.21,128600.0,15.1462,15.1628,15.1462,15.1545,128600.0
2011-01-20 12:50:00,18.22,18.24,18.2,18.21,106900.0,15.1628,15.1795,15.1462,15.1545,106900.0
2011-01-20 12:55:00,18.22,18.24,18.21,18.24,57100.0,15.1628,15.1795,15.1545,15.1795,57100.0
2011-01-20 13:00:00,18.24,18.24,18.21,18.23,28100.0,15.1795,15.1795,15.1545,15.1711,28100.0
2011-01-20 13:05:00,18.23,18.24,18.22,18.23,19200.0,15.1711,15.1795,15.1628,15.1711,19200.0
2011-01-20 13:10:00,18.24,18.24,18.21,18.21,57100.0,15.1795,15.1795,15.1545,15.1545,57100.0
2011-01-20 13:15:00,18.21,18.24,18.21,18.23,63600.0,15.1545,15.1795,15.1545,15.1711,63600.0
2011-01-20 13:20:00,18.23,18.23,18.21,18.21,110800.0,15.1711,15.1711,15.1545,15.1545,110800.0
2011-01-20 13:25:00,18.22,18.22,18.21,18.22,20300.0,15.1628,15.1628,15.1545,15.1628,20300.0
2011-01-20 13:30:00,18.22,18.23,18.21,18.21,144300.0,15.1628,15.1711,15.1545,15.1545,144300.0
2011-01-20 13:35:00,18.21,18.23,18.21,18.23,103800.0,15.1545,15.1711,15.1545,15.1711,103800.0
2011-01-20 13:40:00,18.22,18.24,18.21,18.23,69700.0,15.1628,15.1795,15.1545,15.1711,69700.0
2011-01-20 13:45:00,18.23,18.23,18.2,18.21,91300.0,15.1711,15.1711,15.1462,15.1545,91300.0
2011-01-20 13:50:00,18.21,18.24,18.21,18.23,24800.0,15.1545,15.1795,15.1545,15.1711,24800.0
2011-01-20 13:55:00,18.24,18.25,18.23,18.24,61100.0,15.1795,15.1878,15.1711,15.1795,61100.0
2011-01-20 14:00:00,18.24,18.25,18.24,18.25,29000.0,15.1795,15.1878,15.1795,15.1878,29000.0
2011-01-20 14:05:00,18.25,18.27,18.23,18.26,58400.0,15.1878,15.2044,15.1711,15.1961,58400.0
2011-01-20 14:10:00,18.27,18.32,18.27,18.31,69100.0,15.2044,15.246,15.2044,15.2377,69100.0
2011-01-20 14:15:00,18.32,18.32,18.29,18.29,26800.0,15.246,15.246,15.2211,15.2211,26800.0
2011-01-20 14:20:00,18.29,18.31,18.27,18.31,56400.0,15.2211,15.2377,15.2044,15.2377,56400.0
2011-01-20 14:25:00,18.31,18.31,18.3,18.31,15800.0,15.2377,15.2377,15.2294,15.2377,15800.0
2011-01-20 14:30:00,18.3,18.31,18.3,18.31,19200.0,15.2294,15.2377,15.2294,15.2377,19200.0
2011-01-20 14:35:00,18.3,18.31,18.29,18.29,38100.0,15.2294,15.2377,15.2211,15.2211,38100.0
2011-01-20 14:40:00,18.29,18.32,18.29,18.32,44500.0,15.2211,15.246,15.2211,15.246,44500.0
2011-01-20 14:45:00,18.31,18.32,18.3,18.3,52200.0,15.2377,15.246,15.2294,15.2294,52200.0
2011-01-20 14:50:00,18.3,18.31,18.29,18.3,13100.0,15.2294,15.2377,15.2211,15.2294,13100.0
2011-01-20 14:55:00,18.3,18.3,18.27,18.29,37900.0,15.2294,15.2294,15.2044,15.2211,37900.0
2011-01-20 15:00:00,18.28,18.32,18.27,18.32,226800.0,15.2127,15.246,15.2044,15.246,226800.0
2011-01-20 15:05:00,18.32,18.32,18.27,18.27,36600.0,15.246,15.246,15.2044,15.2044,36600.0
2011-01-20 15:10:00,18.27,18.28,18.26,18.27,125900.0,15.2044,15.2127,15.1961,15.2044,125900.0
2011-01-20 15:15:00,18.27,18.28,18.26,18.27,50000.0,15.2044,15.2127,15.1961,15.2044,50000.0
2011-01-20 15:20:00,18.27,18.31,18.27,18.31,34000.0,15.2044,15.2377,15.2044,15.2377,34000.0
2011-01-20 15:25:00,18.31,18.31,18.28,18.28,100900.0,15.2377,15.2377,15.2127,15.2127,100900.0
2011-01-20 15:30:00,18.28,18.31,18.28,18.29,124400.0,15.2127,15.2377,15.2127,15.2211,124400.0
2011-01-20 15:35:00,18.3,18.3,18.28,18.29,177500.0,15.2294,15.2294,15.2127,15.2211,177500.0
2011-01-20 15:40:00,18.29,18.33,18.28,18.33,133200.0,15.2211,15.2544,15.2127,15.2544,133200.0
2011-01-20 15:45:00,18.33,18.33,18.29,18.29,119100.0,15.2544,15.2544,15.2211,15.2211,119100.0
2011-01-20 15:50:00,18.29,18.31,18.28,18.3,96500.0,15.2211,15.2377,15.2127,15.2294,96500.0
2011-01-20 15:55:00,18.3,18.33,18.29,18.33,240900.0,15.2294,15.2544,15.2211,15.2544,240900.0
2011-01-21 09:30:00,18.38,18.46,18.38,18.41,724700.0,15.296,15.3625,15.296,15.3209,724700.0
2011-01-21 09:35:00,18.41,18.47,18.39,18.43,122600.0,15.3209,15.3709,15.3043,15.3376,122600.0
2011-01-21 09:40:00,18.43,18.43,18.4,18.4,55200.0,15.3376,15.3376,15.3126,15.3126,55200.0
2011-01-21 09:45:00,18.4,18.43,18.38,18.4,103700.0,15.3126,15.3376,15.296,15.3126,103700.0
2011-01-21 09:50:00,18.39,18.4,18.38,18.39,94300.0,15.3043,15.3126,15.296,15.3043,94300.0
2011-01-21 09:55:00,18.39,18.42,18.38,18.4,117100.0,15.3043,15.3293,15.296,15.3126,117100.0
2011-01-21 10:00:00,18.4,18.43,18.39,18.41,139200.0,15.3126,15.3376,15.3043,15.3209,139200.0
2011-01-21 10:05:00,18.4,18.42,18.39,18.42,56900.0,15.3126,15.3293,15.3043,15.3293,56900.0
2011-01-21 10:10:00,18.41,18.43,18.37,18.37,72800.0,15.3209,15.3376,15.2876,15.2876,72800.0
2011-01-21 10:15:00,18.38,18.39,18.36,18.39,76300.0,15.296,15.3043,15.2793,15.3043,76300.0
2011-01-21 10:20:00,18.39,18.41,18.39,18.41,70400.0,15.3043,15.3209,15.3043,15.3209,70400.0
2011-01-21 10:25:00,18.41,18.42,18.38,18.39,95500.0,15.3209,15.3293,15.296,15.3043,95500.0
2011-01-21 10:30:00,18.38,18.4,18.38,18.39,35100.0,15.296,15.3126,15.296,15.3043,35100.0
2011-01-21 10:35:00,18.4,18.42,18.39,18.39,77800.0,15.3126,15.3293,15.3043,15.3043,77800.0
2011-01-21 10:40:00,18.39,18.41,18.39,18.39,39100.0,15.3043,15.3209,15.3043,15.3043,39100.0
2011-01-21 10:45:00,18.4,18.41,18.38,18.4,98200.0,15.3126,15.3209,15.296,15.3126,98200.0
2011-01-21 10:50:00,18.39,18.41,18.37,18.37,409400.0,15.3043,15.3209,15.2876,15.2876,409400.0
2011-01-21 10:55:00,18.37,18.38,18.36,18.36,99500.0,15.2876,15.296,15.2793,15.2793,99500.0
2011-01-21 11:00:00,18.36,18.37,18.33,18.35,43700.0,15.2793,15.2876,15.2544,15.271,43700.0
2011-01-21 11:05:00,18.35,18.35,18.28,18.29,99600.0,15.271,15.271,15.2127,15.2211,99600.0
2011-01-21 11:10:00,18.28,18.31,18.27,18.28,189900.0,15.2127,15.2377,15.2044,15.2127,189900.0
2011-01-21 11:15:00,18.27,18.27,18.22,18.22,127800.0,15.2044,15.2044,15.1628,15.1628,127800.0
2011-01-21 11:20:00,18.23,18.25,18.23,18.24,116100.0,15.1711,15.1878,15.1711,15.1795,116100.0
2011-01-21 11:25:00,18.24,18.25,18.23,18.25,64000.0,15.1795,15.1878,15.1711,15.1878,64000.0
2011-01-21 11:30:00,18.25,18.25,18.24,18.25,130800.0,15.1878,15.1878,15.1795,15.1878,130800.0
2011-01-21 11:35:00,18.25,18.25,18.2,18.2,117800.0,15.1878,15.1878,15.1462,15.1462,117800.0
2011-01-21 11:40:00,18.21,18.21,18.14,18.17,210600.0,15.1545,15.1545,15.0962,15.1212,210600.0
2011-01-21 11:45:00,18.17,18.18,18.15,18.17,212100.0,15.1212,15.1295,15.1046,15.1212,212100.0
2011-01-21 11:50:00,18.17,18.18,18.14,18.16,175800.0,15.1212,15.1295,15.0962,15.1129,175800.0
2011-01-21 11:55:00,18.16,18.19,18.15,18.19,73800.0,15.1129,15.1378,15.1046,15.1378,73800.0
2011-01-21 12:00:00,18.18,18.2,18.16,18.16,125300.0,15.1295,15.1462,15.1129,15.1129,125300.0
2011-01-21 12:05:00,18.16,18.2,18.16,18.19,71100.0,15.1129,15.1462,15.1129,15.1378,71100.0
2011-01-21 12:10:00,18.19,18.2,18.17,18.18,75600.0,15.1378,15.1462,15.1212,15.1295,75600.0
2011-01-21 12:15:00,18.18,18.2,18.16,18.2,71800.0,15.1295,15.1462,15.1129,15.1462,71800.0
2011-01-21 12:20:00,18.2,18.22,18.17,18.19,116900.0,15.1462,15.1628,15.1212,15.1378,116900.0
2011-01-21 12:25:00,18.18,18.22,18.18,18.22,20200.0,15.1295,15.1628,15.1295,15.1628,20200.0
2011-01-21 12:30:00,18.22,18.23,18.21,18.22,22300.0,15.1628,15.1711,15.1545,15.1628,22300.0
2011-01-21 12:35:00,18.22,18.24,18.22,18.23,32000.0,15.1628,15.1795,15.1628,15.1711,32000.0
2011-01-21 12:40:00,18.24,18.24,18.17,18.17,117600.0,15.1795,15.1795,15.1212,15.1212,117600.0
2011-01-21 12:45:00,18.18,18.19,18.17,18.18,15900.0,15.1295,15.1378,15.1212,15.1295,15900.0
2011-01-21 12:50:00,18.17,18.2,18.17,18.18,46900.0,15.1212,15.1462,15.1212,15.1295,46900.0
2011-01-21 12:55:00,18.18,18.21,18.18,18.21,32000.0,15.1295,15.1545,15.1295,15.1545,32000.0
2011-01-21 13:00:00,18.2,18.21,18.19,18.19,11800.0,15.1462,15.1545,15.1378,15.1378,11800.0
2011-01-21 13:05:00,18.19,18.2,18.19,18.19,16400.0,15.1378,15.1462,15.1378,15.1378,16400.0
2011-01-21 13:10:00,18.19,18.2,18.18,18.19,36100.0,15.1378,15.1462,15.1295,15.1378,36100.0
2011-01-21 13:15:00,18.18,18.21,18.18,18.19,56300.0,15.1295,15.1545,15.1295,15.1378,56300.0
2011-01-21 13:20:00,18.19,18.19,18.18,18.18,11300.0,15.1378,15.1378,15.1295,15.1295,11300.0
2011-01-21 13:25:00,18.18,18.21,18.18,18.18,98800.0,15.1295,15.1545,15.1295,15.1295,98800.0
2011-01-21 13:30:00,18.18,18.19,18.18,18.19,16900.0,15.1295,15.1378,15.1295,15.1378,16900.0
2011-01-21 13:35:00,18.18,18.22,18.18,18.22,84100.0,15.1295,15.1628,15.1295,15.1628,84100.0
2011-01-21 13:40:00,18.22,18.23,18.2,18.21,29400.0,15.1628,15.1711,15.1462,15.1545,29400.0
2011-01-21 13:45:00,18.2,18.21,18.2,18.2,11100.0,15.1462,15.1545,15.1462,15.1462,11100.0
2011-01-21 13:50:00,18.2,18.2,18.17,18.19,94100.0,15.1462,15.1462,15.1212,15.1378,94100.0
2011-01-21 13:55:00,18.2,18.23,18.19,18.23,22400.0,15.1462,15.1711,15.1378,15.1711,22400.0
2011-01-21 14:00:00,18.23,18.26,18.22,18.25,184700.0,15.1711,15.1961,15.1628,15.1878,184700.0
2011-01-21 14:05:00,18.26,18.28,18.25,18.28,29900.0,15.1961,15.2127,15.1878,15.2127,29900.0
2011-01-21 14:10:00,18.27,18.28,18.25,18.25,27400.0,15.2044,15.2127,15.1878,15.1878,27400.0
2011-01-21 14:15:00,18.25,18.25,18.21,18.21,34100.0,15.1878,15.1878,15.1545,15.1545,34100.0
2011-01-21 14:20:00,18.21,18.22,18.21,18.21,9800.0,15.1545,15.1628,15.1545,15.1545,9800.0
2011-01-21 14:25:00,18.21,18.22,18.21,18.21,11200.0,15.1545,15.1628,15.1545,15.1545,11200.0
2011-01-21 14:30:00,18.21,18.24,18.2,18.24,49800.0,15.1545,15.1795,15.1462,15.1795,49800.0
2011-01-21 14:35:00,18.23,18.25,18.22,18.24,40300.0,15.1711,15.1878,15.1628,15.1795,40300.0
2011-01-21 14:40:00,18.24,18.26,18.23,18.24,45500.0,15.1795,15.1961,15.1711,15.1795,45500.0
2011-01-21 14:45:00,18.23,18.27,18.23,18.26,63800.0,15.1711,15.2044,15.1711,15.1961,63800.0
2011-01-21 14:50:00,18.27,18.28,18.26,18.27,75000.0,15.2044,15.2127,15.1961,15.2044,75000.0
2011-01-21 14:55:00,18.27,18.28,18.23,18.23,64500.0,15.2044,15.2127,15.1711,15.1711,64500.0
2011-01-21 15:00:00,18.23,18.24,18.23,18.23,29900.0,15.1711,15.1795,15.1711,15.1711,29900.0
2011-01-21 15:05:00,18.23,18.24,18.23,18.23,28900.0,15.1711,15.1795,15.1711,15.1711,28900.0
2011-01-21 15:10:00,18.23,18.24,18.23,18.24,21200.0,15.1711,15.1795,15.1711,15.1795,21200.0
2011-01-21 15:15:00,18.24,18.27,18.23,18.26,66100.0,15.1795,15.2044,15.1711,15.1961,66100.0
2011-01-21 15:20:00,18.26,18.26,18.23,18.23,53100.0,15.1961,15.1961,15.1711,15.1711,53100.0
2011-01-21 15:25:00,18.23,18.24,18.23,18.23,111800.0,15.1711,15.1795,15.1711,15.1711,111800.0
2011-01-21 15:30:00,18.23,18.24,18.21,18.21,109100.0,15.1711,15.1795,15.1545,15.1545,109100.0
2011-01-21 15:35:00,18.21,18.22,18.18,18.18,90100.0,15.1545,15.1628,15.1295,15.1295,90100.0
2011-01-21 15:40:00,18.18,18.19,18.17,18.18,60200.0,15.1295,15.1378,15.1212,15.1295,60200.0
2011-01-21 15:45:00,18.17,18.2,18.17,18.18,241200.0,15.1212,15.1462,15.1212,15.1295,241200.0
2011-01-21 15:50:00,18.18,18.19,18.14,18.15,256900.0,15.1295,15.1378,15.0962,15.1046,256900.0
2011-01-21 15:55:00,18.15,18.19,18.14,18.18,338100.0,15.1046,15.1378,15.0962,15.1295,338100.0
2011-01-24 09:30:00,18.22,18.22,18.09,18.13,341500.0,15.1628,15.1628,15.0546,15.0879,341500.0
2011-01-24 09:35:00,18.14,18.18,18.14,18.18,47900.0,15.0962,15.1295,15.0962,15.1295,47900.0
2011-01-24 09:40:00,18.18,18.19,18.14,18.19,48800.0,15.1295,15.1378,15.0962,15.1378,48800.0
2011-01-24 09:45:00,18.19,18.24,18.19,18.24,83600.0,15.1378,15.1795,15.1378,15.1795,83600.0
2011-01-24 09:50:00,18.23,18.27,18.17,18.18,245900.0,15.1711,15.2044,15.1212,15.1295,245900.0
2011-01-24 09:55:00,18.18,18.19,18.13,18.18,125300.0,15.1295,15.1378,15.0879,15.1295,125300.0
2011-01-24 10:00:00,18.18,18.18,18.13,18.15,58100.0,15.1295,15.1295,15.0879,15.1046,58100.0
2011-01-24 10:05:00,18.15,18.16,18.14,18.14,37600.0,15.1046,15.1129,15.0962,15.0962,37600.0
2011-01-24 10:10:00,18.15,18.16,18.12,18.13,46600.0,15.1046,15.1129,15.0796,15.0879,46600.0
2011-01-24 10:15:00,18.13,18.14,18.12,18.13,37800.0,15.0879,15.0962,15.0796,15.0879,37800.0
2011-01-24 10:20:00,18.14,18.15,18.11,18.15,174500.0,15.0962,15.1046,15.0713,15.1046,174500.0
2011-01-24 10:25:00,18.14,18.15,18.09,18.1,78900.0,15.0962,15.1046,15.0546,15.063,78900.0
2011-01-24 10:30:00,18.09,18.1,18.05,18.1,102900.0,15.0546,15.063,15.0213,15.063,102900.0
2011-01-24 10:35:00,18.1,18.12,18.1,18.11,29700.0,15.063,15.0796,15.063,15.0713,29700.0
2011-01-24 10:40:00,18.11,18.12,18.08,18.09,274400.0,15.0713,15.0796,15.0463,15.0546,274400.0
2011-01-24 10:45:00,18.09,18.1,18.08,18.09,33800.0,15.0546,15.063,15.0463,15.0546,33800.0
2011-01-24 10:50:00,18.09,18.1,18.08,18.08,79900.0,15.0546,15.063,15.0463,15.0463,79900.0
2011-01-24 10:55:00,18.09,18.09,18.08,18.09,12400.0,15.0546,15.0546,15.0463,15.0546,12400.0
2011-01-24 11:00:00,18.09,18.09,18.06,18.08,169500.0,15.0546,15.0546,15.0297,15.0463,169500.0
2011-01-24 11:05:00,18.07,18.08,18.05,18.05,142300.0,15.038,15.0463,15.0213,15.0213,142300.0
2011-01-24 11:10:00,18.05,18.05,18.01,18.01,191600.0,15.0213,15.0213,14.9881,14.9881,191600.0
2011-01-24 11:15:00,18.01,18.07,18.01,18.07,44800.0,14.9881,15.038,14.9881,15.038,44800.0
2011-01-24 11:20:00,18.07,18.08,18.06,18.06,158100.0,15.038,15.0463,15.0297,15.0297,158100.0
2011-01-24 11:25:00,18.06,18.08,18.03,18.03,144900.0,15.0297,15.0463,15.0047,15.0047,144900.0
2011-01-24 11:30:00,18.04,18.05,18.03,18.03,69900.0,15.013,15.0213,15.0047,15.0047,69900.0
2011-01-24 11:35:00,18.03,18.06,18.02,18.04,160100.0,15.0047,15.0297,14.9964,15.013,160100.0
2011-01-24 11:40:00,18.05,18.1,18.05,18.1,320600.0,15.0213,15.063,15.0213,15.063,320600.0
2011-01-24 11:45:00,18.1,18.11,18.08,18.1,322700.0,15.063,15.0713,15.0463,15.063,322700.0
2011-01-24 11:50:00,18.11,18.14,18.1,18.14,172300.0,15.0713,15.0962,15.063,15.0962,172300.0
2011-01-24 11:55:00,18.14,18.21,18.14,18.21,206800.0,15.0962,15.1545,15.0962,15.1545,206800.0
2011-01-24 12:00:00,18.21,18.21,18.14,18.16,322800.0,15.1545,15.1545,15.0962,15.1129,322800.0
2011-01-24 12:05:00,18.16,18.18,18.15,18.17,28200.0,15.1129,15.1295,15.1046,15.1212,28200.0
2011-01-24 12:10:00,18.17,18.19,18.17,18.18,49000.0,15.1212,15.1378,15.1212,15.1295,49000.0
2011-01-24 12:15:00,18.18,18.19,18.16,18.17,20500.0,15.1295,15.1378,15.1129,15.1212,20500.0
2011-01-24 12:20:00,18.17,18.17,18.14,18.15,196000.0,15.1212,15.1212,15.0962,15.1046,196000.0
2011-01-24 12:25:00,18.16,18.16,18.15,18.16,19600.0,15.1129,15.1129,15.1046,15.1129,19600.0
2011-01-24 12:30:00,18.16,18.19,18.15,18.19,22200.0,15.1129,15.1378,15.1046,15.1378,22200.0
2011-01-24 12:35:00,18.19,18.2,18.18,18.2,9300.0,15.1378,15.1462,15.1295,15.1462,9300.0
2011-01-24 12:40:00,18.2,18.21,18.18,18.2,186400.0,15.1462,15.1545,15.1295,15.1462,186400.0
2011-01-24 12:45:00,18.2,18.23,18.19,18.23,272400.0,15.1462,15.1711,15.1378,15.1711,272400.0
2011-01-24 12:50:00,18.23,18.24,18.19,18.22,224700.0,15.1711,15.1795,15.1378,15.1628,224700.0
2011-01-24 12:55:00,18.21,18.21,18.17,18.18,189800.0,15.1545,15.1545,15.1212,15.1295,189800.0
2011-01-24 13:00:00,18.18,18.19,18.17,18.18,89300.0,15.1295,15.1378,15.1212,15.1295,89300.0
2011-01-24 13:05:00,18.18,18.22,18.18,18.2,115000.0,15.1295,15.1628,15.1295,15.1462,115000.0
2011-01-24 13:10:00,18.2,18.21,18.19,18.21,47500.0,15.1462,15.1545,15.1378,15.1545,47500.0
2011-01-24 13:15:00,18.21,18.21,18.2,18.21,17300.0,15.1545,15.1545,15.1462,15.1545,17300.0
2011-01-24 13:20:00,18.21,18.23,18.2,18.21,151200.0,15.1545,15.1711,15.1462,15.1545,151200.0
2011-01-24 13:25:00,18.2,18.21,18.19,18.2,40600.0,15.1462,15.1545,15.1378,15.1462,40600.0
2011-01-24 13:30:00,18.19,18.21,18.18,18.19,113100.0,15.1378,15.1545,15.1295,15.1378,113100.0
2011-01-24 13:35:00,18.19,18.2,18.17,18.19,93900.0,15.1378,15.1462,15.1212,15.1378,93900.0
2011-01-24 13:40:00,18.19,18.21,18.18,18.21,102400.0,15.1378,15.1545,15.1295,15.1545,102400.0
2011-01-24 13:45:00,18.21,18.25,18.21,18.25,45400.0,15.1545,15.1878,15.1545,15.1878,45400.0
2011-01-24 13:50:00,18.25,18.26,18.24,18.25,29400.0,15.1878,15.1961,15.1795,15.1878,29400.0
2011-01-24 13:55:00,18.25,18.25,18.22,18.24,43400.0,15.1878,15.1878,15.1628,15.1795,43400.0
2011-01-24 14:00:00,18.24,18.25,18.23,18.23,46700.0,15.1795,15.1878,15.1711,15.1711,46700.0
2011-01-24 14:05:00,18.23,18.26,18.22,18.23,206500.0,15.1711,15.1961,15.1628,15.1711,206500.0
2011-01-24 14:10:00,18.23,18.25,18.21,18.25,113500.0,15.1711,15.1878,15.1545,15.1878,113500.0
2011-01-24 14:15:00,18.25,18.26,18.24,18.24,96100.0,15.1878,15.1961,15.1795,15.1795,96100.0
2011-01-24 14:20:00,18.25,18.27,18.24,18.27,120500.0,15.1878,15.2044,15.1795,15.2044,120500.0
2011-01-24 14:25:00,18.26,18.27,18.25,18.26,36500.0,15.1961,15.2044,15.1878,15.1961,36500.0
2011-01-24 14:30:00,18.25,18.26,18.24,18.26,36700.0,15.1878,15.1961,15.1795,15.1961,36700.0
2011-01-24 14:35:00,18.26,18.26,18.22,18.23,125000.0,15.1961,15.1961,15.1628,15.1711,125000.0
2011-01-24 14:40:00,18.23,18.27,18.23,18.27,43600.0,15.1711,15.2044,15.1711,15.2044,43600.0
2011-01-24 14:45:00,18.27,18.27,18.26,18.27,14600.0,15.2044,15.2044,15.1961,15.2044,14600.0
2011-01-24 14:50:00,18.26,18.27,18.23,18.26,102100.0,15.1961,15.2044,15.1711,15.1961,102100.0
2011-01-24 14:55:00,18.26,18.27,18.23,18.24,62500.0,15.1961,15.2044,15.1711,15.1795,62500.0
2011-01-24 15:00:00,18.23,18.24,18.21,18.24,53400.0,15.1711,15.1795,15.1545,15.1795,53400.0
2011-01-24 15:05:00,18.24,18.25,18.23,18.24,55200.0,15.1795,15.1878,15.1711,15.1795,55200.0
2011-01-24 15:10:00,18.23,18.25,18.23,18.24,89500.0,15.1711,15.1878,15.1711,15.1795,89500.0
2011-01-24 15:15:00,18.24,18.25,18.21,18.23,94500.0,15.1795,15.1878,15.1545,15.1711,94500.0
2011-01-24 15:20:00,18.23,18.24,18.19,18.22,108800.0,15.1711,15.1795,15.1378,15.1628,108800.0
2011-01-24 15:25:00,18.22,18.22,18.19,18.22,137700.0,15.1628,15.1628,15.1378,15.1628,137700.0
2011-01-24 15:30:00,18.22,18.25,18.22,18.23,128300.0,15.1628,15.1878,15.1628,15.1711,128300.0
2011-01-24 15:35:00,18.23,18.26,18.23,18.25,65300.0,15.1711,15.1961,15.1711,15.1878,65300.0
2011-01-24 15:40:00,18.26,18.27,18.25,18.25,102500.0,15.1961,15.2044,15.1878,15.1878,102500.0
2011-01-24 15:45:00,18.26,18.27,18.24,18.27,164900.0,15.1961,15.2044,15.1795,15.2044,164900.0
2011-01-24 15:50:00,18.27,18.28,18.26,18.27,95400.0,15.2044,15.2127,15.1961,15.2044,95400.0
2011-01-24 15:55:00,18.28,18.3,18.27,18.28,310600.0,15.2127,15.2294,15.2044,15.2127,310600.0
2011-01-25 09:30:00,18.28,18.37,18.23,18.36,219000.0,15.2127,15.2876,15.1711,15.2793,219000.0
2011-01-25 09:35:00,18.35,18.4,18.28,18.3,209700.0,15.271,15.3126,15.2127,15.2294,209700.0
2011-01-25 09:40:00,18.29,18.36,18.29,18.33,145500.0,15.2211,15.2793,15.2211,15.2544,145500.0
2011-01-25 09:45:00,18.33,18.37,18.3,18.35,199400.0,15.2544,15.2876,15.2294,15.271,199400.0
2011-01-25 09:50:00,18.36,18.38,18.27,18.31,145700.0,15.2793,15.296,15.2044,15.2377,145700.0
2011-01-25 09:55:00,18.31,18.31,18.29,18.3,54600.0,15.2377,15.2377,15.2211,15.2294,54600.0
2011-01-25 10:00:00,18.3,18.35,18.27,18.28,140600.0,15.2294,15.271,15.2044,15.2127,140600.0
2011-01-25 10:05:00,18.28,18.34,18.27,18.33,248200.0,15.2127,15.2627,15.2044,15.2544,248200.0
2011-01-25 10:10:00,18.33,18.33,18.29,18.3,81400.0,15.2544,15.2544,15.2211,15.2294,81400.0
2011-01-25 10:15:00,18.3,18.3,18.25,18.26,126000.0,15.2294,15.2294,15.1878,15.1961,126000.0
2011-01-25 10:20:00,18.26,18.27,18.24,18.25,58200.0,15.1961,15.2044,15.1795,15.1878,58200.0
2011-01-25 10:25:00,18.24,18.3,18.24,18.28,62600.0,15.1795,15.2294,15.1795,15.2127,62600.0
2011-01-25 10:30:00,18.27,18.28,18.26,18.27,17600.0,15.2044,15.2127,15.1961,15.2044,17600.0
2011-01-25 10:35:00,18.28,18.31,18.21,18.22,90100.0,15.2127,15.2377,15.1545,15.1628,90100.0
2011-01-25 10:40:00,18.21,18.23,18.2,18.23,83700.0,15.1545,15.1711,15.1462,15.1711,83700.0
2011-01-25 10:45:00,18.22,18.24,18.21,18.23,40100.0,15.1628,15.1795,15.1545,15.1711,40100.0
2011-01-25 10:50:00,18.23,18.26,18.23,18.24,50800.0,15.1711,15.1961,15.1711,15.1795,50800.0
2011-01-25 10:55:00,18.23,18.26,18.23,18.24,37100.0,15.1711,15.1961,15.1711,15.1795,37100.0
2011-01-25 11:00:00,18.25,18.25,18.2,18.2,39100.0,15.1878,15.1878,15.1462,15.1462,39100.0
2011-01-25 11:05:00,18.21,18.21,18.18,18.2,92200.0,15.1545,15.1545,15.1295,15.1462,92200.0
2011-01-25 11:10:00,18.2,18.2,18.15,18.17,64500.0,15.1462,15.1462,15.1046,15.1212,64500.0
2011-01-25 11:15:00,18.17,18.17,18.1,18.12,85100.0,15.1212,15.1212,15.063,15.0796,85100.0
2011-01-25 11:20:00,18.12,18.14,18.06,18.08,119700.0,15.0796,15.0962,15.0297,15.0463,119700.0
2011-01-25 11:25:00,18.08,18.1,18.07,18.08,75800.0,15.0463,15.063,15.038,15.0463,75800.0
2011-01-25 11:30:00,18.08,18.09,18.03,18.08,284100.0,15.0463,15.0546,15.0047,15.0463,284100.0
2011-01-25 11:35:00,18.07,18.08,18.06,18.06,293100.0,15.038,15.0463,15.0297,15.0297,293100.0
2011-01-25 11:40:00,18.05,18.06,18.03,18.04,86900.0,15.0213,15.0297,15.0047,15.013,86900.0
2011-01-25 11:45:00,18.03,18.05,18.0,18.03,173200.0,15.0047,15.0213,14.9797,15.0047,173200.0
2011-01-25 11:50:00,18.04,18.05,18.01,18.01,76600.0,15.013,15.0213,14.9881,14.9881,76600.0
2011-01-25 11:55:00,18.02,18.03,17.99,17.99,140900.0,14.9964,15.0047,14.9714,14.9714,140900.0
2011-01-25 12:00:00,17.99,18.05,17.98,18.04,222100.0,14.9714,15.0213,14.9631,15.013,222100.0
2011-01-25 12:05:00,18.05,18.05,17.98,17.99,132900.0,15.0213,15.0213,14.9631,14.9714,132900.0
2011-01-25 12:10:00,17.99,18.0,17.98,17.99,72800.0,14.9714,14.9797,14.9631,14.9714,72800.0
2011-01-25 12:15:00,18.0,18.0,17.98,17.99,80700.0,14.9797,14.9797,14.9631,14.9714,80700.0
2011-01-25 12:20:00,17.99,17.99,17.97,17.98,148100.0,14.9714,14.9714,14.9548,14.9631,148100.0
2011-01-25 12:25:00,17.97,17.99,17.96,17.96,104200.0,14.9548,14.9714,14.9464,14.9464,104200.0
2011-01-25 12:30:00,17.97,17.99,17.97,17.98,73200.0,14.9548,14.9714,14.9548,14.9631,73200.0
2011-01-25 12:35:00,17.98,17.98,17.95,17.96,131300.0,14.9631,14.9631,14.9381,14.9464,131300.0
2011-01-25 12:40:00,17.96,17.98,17.93,17.93,254300.0,14.9464,14.9631,14.9215,14.9215,254300.0
2011-01-25 12:45:00,17.94,17.95,17.93,17.94,169100.0,14.9298,14.9381,14.9215,14.9298,169100.0
2011-01-25 12:50:00,17.94,17.95,17.92,17.93,98000.0,14.9298,14.9381,14.9132,14.9215,98000.0
2011-01-25 12:55:00,17.92,17.96,17.92,17.94,109400.0,14.9132,14.9464,14.9132,14.9298,109400.0
2011-01-25 13:00:00,17.95,17.97,17.94,17.97,47700.0,14.9381,14.9548,14.9298,14.9548,47700.0
2011-01-25 13:05:00,17.97,17.97,17.91,17.91,185600.0,14.9548,14.9548,14.9048,14.9048,185600.0
2011-01-25 13:10:00,17.91,17.92,17.9,17.9,33400.0,14.9048,14.9132,14.8965,14.8965,33400.0
2011-01-25 13:15:00,17.9,17.91,17.9,17.9,47600.0,14.8965,14.9048,14.8965,14.8965,47600.0
2011-01-25 13:20:00,17.91,17.91,17.85,17.9,206600.0,14.9048,14.9048,14.8549,14.8965,206600.0
2011-01-25 13:25:00,17.9,17.94,17.89,17.93,97700.0,14.8965,14.9298,14.8882,14.9215,97700.0
2011-01-25 13:30:00,17.93,17.93,17.89,17.89,53600.0,14.9215,14.9215,14.8882,14.8882,53600.0
2011-01-25 13:35:00,17.89,17.9,17.89,17.9,41900.0,14.8882,14.8965,14.8882,14.8965,41900.0
2011-01-25 13:40:00,17.9,17.91,17.88,17.88,45200.0,14.8965,14.9048,14.8799,14.8799,45200.0
2011-01-25 13:45:00,17.88,17.93,17.88,17.92,74100.0,14.8799,14.9215,14.8799,14.9132,74100.0
2011-01-25 13:50:00,17.93,17.93,17.91,17.91,32700.0,14.9215,14.9215,14.9048,14.9048,32700.0
2011-01-25 13:55:00,17.91,17.92,17.89,17.89,57000.0,14.9048,14.9132,14.8882,14.8882,57000.0
2011-01-25 14:00:00,17.89,17.9,17.85,17.85,163400.0,14.8882,14.8965,14.8549,14.8549,163400.0
2011-01-25 14:05:00,17.85,17.91,17.85,17.89,106500.0,14.8549,14.9048,14.8549,14.8882,106500.0
2011-01-25 14:10:00,17.88,17.89,17.85,17.86,73200.0,14.8799,14.8882,14.8549,14.8632,73200.0
2011-01-25 14:15:00,17.85,17.88,17.85,17.87,85500.0,14.8549,14.8799,14.8549,14.8715,85500.0
2011-01-25 14:20:00,17.86,17.87,17.83,17.83,42200.0,14.8632,14.8715,14.8383,14.8383,42200.0
2011-01-25 14:25:00,17.84,17.86,17.83,17.85,75400.0,14.8466,14.8632,14.8383,14.8549,75400.0
2011-01-25 14:30:00,17.85,17.87,17.84,17.85,186200.0,14.8549,14.8715,14.8466,14.8549,186200.0
2011-01-25 14:35:00,17.85,17.89,17.84,17.87,82400.0,14.8549,14.8882,14.8466,14.8715,82400.0
2011-01-25 14:40:00,17.87,17.89,17.87,17.88,59000.0,14.8715,14.8882,14.8715,14.8799,59000.0
2011-01-25 14:45:00,17.89,17.91,17.87,17.87,97000.0,14.8882,14.9048,14.8715,14.8715,97000.0
2011-01-25 14:50:00,17.87,17.89,17.86,17.89,78300.0,14.8715,14.8882,14.8632,14.8882,78300.0
2011-01-25 14:55:00,17.89,17.91,17.89,17.89,61000.0,14.8882,14.9048,14.8882,14.8882,61000.0
2011-01-25 15:00:00,17.89,17.96,17.89,17.96,63500.0,14.8882,14.9464,14.8882,14.9464,63500.0
2011-01-25 15:05:00,17.96,17.97,17.93,17.94,144700.0,14.9464,14.9548,14.9215,14.9298,144700.0
2011-01-25 15:10:00,17.94,17.97,17.93,17.97,47900.0,14.9298,14.9548,14.9215,14.9548,47900.0
2011-01-25 15:15:00,17.96,18.0,17.96,17.99,94400.0,14.9464,14.9797,14.9464,14.9714,94400.0
2011-01-25 15:20:00,17.99,18.01,17.98,18.0,158700.0,14.9714,14.9881,14.9631,14.9797,158700.0
2011-01-25 15:25:00,18.0,18.0,17.94,17.98,374500.0,14.9797,14.9797,14.9298,14.9631,374500.0
2011-01-25 15:30:00,17.98,18.0,17.96,17.98,177900.0,14.9631,14.9797,14.9464,14.9631,177900.0
2011-01-25 15:35:00,17.98,18.02,17.97,18.01,53700.0,14.9631,14.9964,14.9548,14.9881,53700.0
2011-01-25 15:40:00,18.02,18.05,18.01,18.05,69200.0,14.9964,15.0213,14.9881,15.0213,69200.0
2011-01-25 15:45:00,18.05,18.08,18.04,18.05,171000.0,15.0213,15.0463,15.013,15.0213,171000.0
2011-01-25 15:50:00,18.04,18.08,18.04,18.06,160200.0,15.013,15.0463,15.013,15.0297,160200.0
2011-01-25 15:55:00,18.07,18.1,18.06,18.07,547000.0,15.038,15.063,15.0297,15.038,547000.0
2011-01-26 09:30:00,18.16,18.18,18.05,18.17,138500.0,15.1129,15.1295,15.0213,15.1212,138500.0
2011-01-26 09:35:00,18.17,18.22,18.14,18.19,83500.0,15.1212,15.1628,15.0962,15.1378,83500.0
2011-01-26 09:40:00,18.18,18.18,18.06,18.11,179800.0,15.1295,15.1295,15.0297,15.0713,179800.0
2011-01-26 09:45:00,18.12,18.12,18.05,18.07,167100.0,15.0796,15.0796,15.0213,15.038,167100.0
2011-01-26 09:50:00,18.06,18.09,18.03,18.07,124000.0,15.0297,15.0546,15.0047,15.038,124000.0
2011-01-26 09:55:00,18.07,18.1,18.06,18.07,62200.0,15.038,15.063,15.0297,15.038,62200.0
2011-01-26 10:00:00,18.07,18.09,17.97,17.98,271900.0,15.038,15.0546,14.9548,14.9631,271900.0
2011-01-26 10:05:00,17.98,18.01,17.95,18.0,159800.0,14.9631,14.9881,14.9381,14.9797,159800.0
2011-01-26 10:10:00,18.0,18.02,17.98,18.0,172400.0,14.9797,14.9964,14.9631,14.9797,172400.0
2011-01-26 10:15:00,18.0,18.01,17.97,17.97,120900.0,14.9797,14.9881,14.9548,14.9548,120900.0
2011-01-26 10:20:00,17.97,18.0,17.96,17.99,82400.0,14.9548,14.9797,14.9464,14.9714,82400.0
2011-01-26 10:25:00,17.99,18.03,17.99,18.03,269700.0,14.9714,15.0047,14.9714,15.0047,269700.0
2011-01-26 10:30:00,18.03,18.04,18.0,18.01,199400.0,15.0047,15.013,14.9797,14.9881,199400.0
2011-01-26 10:35:00,18.01,18.01,17.95,17.97,133900.0,14.9881,14.9881,14.9381,14.9548,133900.0
2011-01-26 10:40:00,17.97,18.01,17.96,18.0,37400.0,14.9548,14.9881,14.9464,14.9797,37400.0
2011-01-26 10:45:00,18.0,18.02,18.0,18.0,57900.0,14.9797,14.9964,14.9797,14.9797,57900.0
2011-01-26 10:50:00,18.01,18.02,17.97,17.98,87000.0,14.9881,14.9964,14.9548,14.9631,87000.0
2011-01-26 10:55:00,17.98,17.99,17.97,17.98,56100.0,14.9631,14.9714,14.9548,14.9631,56100.0
2011-01-26 11:00:00,17.99,17.99,17.95,17.96,53200.0,14.9714,14.9714,14.9381,14.9464,53200.0
2011-01-26 11:05:00,17.97,17.97,17.93,17.94,131400.0,14.9548,14.9548,14.9215,14.9298,131400.0
2011-01-26 11:10:00,17.94,17.94,17.9,17.93,285500.0,14.9298,14.9298,14.8965,14.9215,285500.0
2011-01-26 11:15:00,17.93,17.94,17.93,17.94,34400.0,14.9215,14.9298,14.9215,14.9298,34400.0
2011-01-26 11:20:00,17.94,17.94,17.9,17.92,119600.0,14.9298,14.9298,14.8965,14.9132,119600.0
2011-01-26 11:25:00,17.92,17.92,17.86,17.87,114300.0,14.9132,14.9132,14.8632,14.8715,114300.0
2011-01-26 11:30:00,17.87,17.9,17.87,17.9,61600.0,14.8715,14.8965,14.8715,14.8965,61600.0
2011-01-26 11:35:00,17.89,17.93,17.89,17.92,83500.0,14.8882,14.9215,14.8882,14.9132,83500.0
2011-01-26 11:40:00,17.92,17.95,17.91,17.94,181400.0,14.9132,14.9381,14.9048,14.9298,181400.0
2011-01-26 11:45:00,17.94,17.97,17.94,17.95,83400.0,14.9298,14.9548,14.9298,14.9381,83400.0
2011-01-26 11:50:00,17.96,17.96,17.92,17.93,83000.0,14.9464,14.9464,14.9132,14.9215,83000.0
2011-01-26 11:55:00,17.93,17.96,17.93,17.96,74400.0,14.9215,14.9464,14.9215,14.9464,74400.0
2011-01-26 12:00:00,17.95,17.96,17.91,17.92,40200.0,14.9381,14.9464,14.9048,14.9132,40200.0
2011-01-26 12:05:00,17.91,17.96,17.91,17.95,77500.0,14.9048,14.9464,14.9048,14.9381,77500.0
2011-01-26 12:10:00,17.96,17.98,17.95,17.98,87700.0,14.9464,14.9631,14.9381,14.9631,87700.0
2011-01-26 12:15:00,17.98,17.98,17.95,17.95,61800.0,14.9631,14.9631,14.9381,14.9381,61800.0
2011-01-26 12:20:00,17.95,17.96,17.94,17.94,27200.0,14.9381,14.9464,14.9298,14.9298,27200.0
2011-01-26 12:25:00,17.95,17.96,17.94,17.95,103700.0,14.9381,14.9464,14.9298,14.9381,103700.0
2011-01-26 12:30:00,17.96,17.96,17.94,17.95,76800.0,14.9464,14.9464,14.9298,14.9381,76800.0
2011-01-26 12:35:00,17.94,17.95,17.94,17.95,23000.0,14.9298,14.9381,14.9298,14.9381,23000.0
2011-01-26 12:40:00,17.95,17.96,17.94,17.96,64100.0,14.9381,14.9464,14.9298,14.9464,64100.0
2011-01-26 12:45:00,17.95,17.96,17.94,17.94,52500.0,14.9381,14.9464,14.9298,14.9298,52500.0
2011-01-26 12:50:00,17.94,17.95,17.94,17.94,14900.0,14.9298,14.9381,14.9298,14.9298,14900.0
2011-01-26 12:55:00,17.95,17.96,17.94,17.95,99200.0,14.9381,14.9464,14.9298,14.9381,99200.0
2011-01-26 13:00:00,17.95,17.96,17.93,17.94,71800.0,14.9381,14.9464,14.9215,14.9298,71800.0
2011-01-26 13:05:00,17.94,17.96,17.93,17.95,81900.0,14.9298,14.9464,14.9215,14.9381,81900.0
2011-01-26 13:10:00,17.95,17.96,17.93,17.94,74200.0,14.9381,14.9464,14.9215,14.9298,74200.0
2011-01-26 13:15:00,17.95,17.96,17.95,17.96,23100.0,14.9381,14.9464,14.9381,14.9464,23100.0
2011-01-26 13:20:00,17.96,17.97,17.95,17.95,45700.0,14.9464,14.9548,14.9381,14.9381,45700.0
2011-01-26 13:25:00,17.96,17.98,17.95,17.96,45100.0,14.9464,14.9631,14.9381,14.9464,45100.0
2011-01-26 13:30:00,17.96,17.96,17.94,17.94,24800.0,14.9464,14.9464,14.9298,14.9298,24800.0
2011-01-26 13:35:00,17.95,17.96,17.94,17.96,18600.0,14.9381,14.9464,14.9298,14.9464,18600.0
2011-01-26 13:40:00,17.96,17.99,17.95,17.99,53600.0,14.9464,14.9714,14.9381,14.9714,53600.0
2011-01-26 13:45:00,17.98,17.99,17.98,17.99,14400.0,14.9631,14.9714,14.9631,14.9714,14400.0
2011-01-26 13:50:00,17.99,18.01,17.98,17.99,56700.0,14.9714,14.9881,14.9631,14.9714,56700.0
2011-01-26 13:55:00,17.99,17.99,17.96,17.97,49200.0,14.9714,14.9714,14.9464,14.9548,49200.0
2011-01-26 14:00:00,17.96,17.97,17.96,17.96,65400.0,14.9464,14.9548,14.9464,14.9464,65400.0
2011-01-26 14:05:00,17.96,17.97,17.94,17.94,38600.0,14.9464,14.9548,14.9298,14.9298,38600.0
2011-01-26 14:10:00,17.95,17.95,17.86,17.93,118700.0,14.9381,14.9381,14.8632,14.9215,118700.0
2011-01-26 14:15:00,17.93,18.0,17.86,17.92,314000.0,14.9215,14.9797,14.8632,14.9132,314000.0
2011-01-26 14:20:00,17.92,17.93,17.89,17.91,156200.0,14.9132,14.9215,14.8882,14.9048,156200.0
2011-01-26 14:25:00,17.91,17.92,17.86,17.9,272700.0,14.9048,14.9132,14.8632,14.8965,272700.0
2011-01-26 14:30:00,17.9,17.96,17.89,17.93,452400.0,14.8965,14.9464,14.8882,14.9215,452400.0
2011-01-26 14:35:00,17.94,17.97,17.9,17.95,429600.0,14.9298,14.9548,14.8965,14.9381,429600.0
2011-01-26 14:40:00,17.95,17.97,17.94,17.97,73600.0,14.9381,14.9548,14.9298,14.9548,73600.0
2011-01-26 14:45:00,17.97,18.0,17.93,17.94,137400.0,14.9548,14.9797,14.9215,14.9298,137400.0
2011-01-26 14:50:00,17.94,17.97,17.94,17.95,33500.0,14.9298,14.9548,14.9298,14.9381,33500.0
2011-01-26 14:55:00,17.95,17.98,17.92,17.97,144500.0,14.9381,14.9631,14.9132,14.9548,144500.0
2011-01-26 15:00:00,17.96,17.98,17.95,17.98,50100.0,14.9464,14.9631,14.9381,14.9631,50100.0
2011-01-26 15:05:00,17.98,18.0,17.94,17.97,96500.0,14.9631,14.9797,14.9298,14.9548,96500.0
2011-01-26 15:10:00,17.98,18.0,17.97,17.99,80500.0,14.9631,14.9797,14.9548,14.9714,80500.0
2011-01-26 15:15:00,17.99,18.0,17.95,17.95,41200.0,14.9714,14.9797,14.9381,14.9381,41200.0
2011-01-26 15:20:00,17.96,18.0,17.95,17.99,60400.0,14.9464,14.9797,14.9381,14.9714,60400.0
2011-01-26 15:25:00,18.0,18.03,17.99,18.03,153500.0,14.9797,15.0047,14.9714,15.0047,153500.0
2011-01-26 15:30:00,18.03,18.03,18.02,18.03,55000.0,15.0047,15.0047,14.9964,15.0047,55000.0
2011-01-26 15:35:00,18.03,18.05,18.02,18.04,180500.0,15.0047,15.0213,14.9964,15.013,180500.0
2011-01-26 15:40:00,18.03,18.07,18.03,18.03,145200.0,15.0047,15.038,15.0047,15.0047,145200.0
2011-01-26 15:45:00,18.03,18.06,18.03,18.05,103200.0,15.0047,15.0297,15.0047,15.0213,103200.0
2011-01-26 15:50:00,18.06,18.08,18.05,18.08,132700.0,15.0297,15.0463,15.0213,15.0463,132700.0
2011-01-26 15:55:00,18.08,18.09,18.02,18.02,368300.0,15.0463,15.0546,14.9964,14.9964,368300.0
2011-01-27 09:30:00,18.08,18.08,17.85,17.89,223400.0,15.0463,15.0463,14.8549,14.8882,223400.0
2011-01-27 09:35:00,17.89,17.98,17.89,17.93,190000.0,14.8882,14.9631,14.8882,14.9215,190000.0
2011-01-27 09:40:00,17.93,17.94,17.91,17.92,165800.0,14.9215,14.9298,14.9048,14.9132,165800.0
2011-01-27 09:45:00,17.92,17.97,17.91,17.97,127100.0,14.9132,14.9548,14.9048,14.9548,127100.0
2011-01-27 09:50:00,17.98,18.01,17.98,18.0,65800.0,14.9631,14.9881,14.9631,14.9797,65800.0
2011-01-27 09:55:00,18.01,18.04,18.0,18.01,273900.0,14.9881,15.013,14.9797,14.9881,273900.0
2011-01-27 10:00:00,18.02,18.03,17.99,18.01,133900.0,14.9964,15.0047,14.9714,14.9881,133900.0
2011-01-27 10:05:00,18.02,18.1,18.01,18.09,232800.0,14.9964,15.063,14.9881,15.0546,232800.0
2011-01-27 10:10:00,18.09,18.1,18.06,18.09,317900.0,15.0546,15.063,15.0297,15.0546,317900.0
2011-01-27 10:15:00,18.1,18.1,18.05,18.08,509600.0,15.063,15.063,15.0213,15.0463,509600.0
2011-01-27 10:20:00,18.07,18.07,18.01,18.01,81400.0,15.038,15.038,14.9881,14.9881,81400.0
2011-01-27 10:25:00,18.01,18.05,18.01,18.04,87900.0,14.9881,15.0213,14.9881,15.013,87900.0
2011-01-27 10:30:00,18.03,18.04,18.01,18.01,227100.0,15.0047,15.013,14.9881,14.9881,227100.0
2011-01-27 10:35:00,18.01,18.01,17.98,17.99,97500.0,14.9881,14.9881,14.9631,14.9714,97500.0
2011-01-27 10:40:00,17.99,18.01,17.97,17.99,383800.0,14.9714,14.9881,14.9548,14.9714,383800.0
2011-01-27 10:45:00,17.99,18.0,17.94,17.95,186900.0,14.9714,14.9797,14.9298,14.9381,186900.0
2011-01-27 10:50:00,17.95,17.96,17.94,17.94,47000.0,14.9381,14.9464,14.9298,14.9298,47000.0
2011-01-27 10:55:00,17.95,17.96,17.9,17.93,207700.0,14.9381,14.9464,14.8965,14.9215,207700.0
2011-01-27 11:00:00,17.93,17.95,17.9,17.9,118700.0,14.9215,14.9381,14.8965,14.8965,118700.0
2011-01-27 11:05:00,17.9,17.91,17.87,17.88,81900.0,14.8965,14.9048,14.8715,14.8799,81900.0
2011-01-27 11:10:00,17.87,17.88,17.87,17.87,20400.0,14.8715,14.8799,14.8715,14.8715,20400.0
2011-01-27 11:15:00,17.88,17.88,17.87,17.88,105000.0,14.8799,14.8799,14.8715,14.8799,105000.0
2011-01-27 11:20:00,17.88,17.9,17.87,17.88,47600.0,14.8799,14.8965,14.8715,14.8799,47600.0
2011-01-27 11:25:00,17.88,17.88,17.85,17.86,176400.0,14.8799,14.8799,14.8549,14.8632,176400.0
2011-01-27 11:30:00,17.86,17.88,17.83,17.86,310400.0,14.8632,14.8799,14.8383,14.8632,310400.0
2011-01-27 11:35:00,17.86,17.88,17.86,17.88,191000.0,14.8632,14.8799,14.8632,14.8799,191000.0
2011-01-27 11:40:00,17.87,17.91,17.87,17.91,49400.0,14.8715,14.9048,14.8715,14.9048,49400.0
2011-01-27 11:45:00,17.91,17.94,17.91,17.94,37000.0,14.9048,14.9298,14.9048,14.9298,37000.0
2011-01-27 11:50:00,17.94,17.95,17.93,17.95,48900.0,14.9298,14.9381,14.9215,14.9381,48900.0
2011-01-27 11:55:00,17.94,17.97,17.94,17.95,95900.0,14.9298,14.9548,14.9298,14.9381,95900.0
2011-01-27 12:00:00,17.94,17.95,17.94,17.95,123300.0,14.9298,14.9381,14.9298,14.9381,123300.0
2011-01-27 12:05:00,17.94,17.95,17.92,17.95,73900.0,14.9298,14.9381,14.9132,14.9381,73900.0
2011-01-27 12:10:00,17.95,17.98,17.94,17.97,75500.0,14.9381,14.9631,14.9298,14.9548,75500.0
2011-01-27 12:15:00,17.98,17.98,17.96,17.98,55300.0,14.9631,14.9631,14.9464,14.9631,55300.0
2011-01-27 12:20:00,17.98,17.98,17.95,17.98,36700.0,14.9631,14.9631,14.9381,14.9631,36700.0
2011-01-27 12:25:00,17.98,17.99,17.97,17.99,45100.0,14.9631,14.9714,14.9548,14.9714,45100.0
2011-01-27 12:30:00,17.99,18.01,17.98,18.0,172300.0,14.9714,14.9881,14.9631,14.9797,172300.0
2011-01-27 12:35:00,18.0,18.02,17.98,18.01,287200.0,14.9797,14.9964,14.9631,14.9881,287200.0
2011-01-27 12:40:00,18.02,18.04,18.02,18.03,71600.0,14.9964,15.013,14.9964,15.0047,71600.0
2011-01-27 12:45:00,18.03,18.05,18.01,18.01,53600.0,15.0047,15.0213,14.9881,14.9881,53600.0
2011-01-27 12:50:00,18.02,18.02,18.0,18.0,103800.0,14.9964,14.9964,14.9797,14.9797,103800.0
2011-01-27 12:55:00,18.0,18.01,17.99,17.99,65900.0,14.9797,14.9881,14.9714,14.9714,65900.0
2011-01-27 13:00:00,18.0,18.02,17.99,18.0,156600.0,14.9797,14.9964,14.9714,14.9797,156600.0
2011-01-27 13:05:00,18.0,18.01,17.99,18.0,49800.0,14.9797,14.9881,14.9714,14.9797,49800.0
2011-01-27 13:10:00,18.0,18.02,17.98,17.99,65500.0,14.9797,14.9964,14.9631,14.9714,65500.0
2011-01-27 13:15:00,17.99,18.0,17.98,17.99,57900.0,14.9714,14.9797,14.9631,14.9714,57900.0
2011-01-27 13:20:00,17.98,17.98,17.95,17.96,182900.0,14.9631,14.9631,14.9381,14.9464,182900.0
2011-01-27 13:25:00,17.96,17.96,17.94,17.95,64000.0,14.9464,14.9464,14.9298,14.9381,64000.0
2011-01-27 13:30:00,17.95,17.97,17.95,17.96,43900.0,14.9381,14.9548,14.9381,14.9464,43900.0
2011-01-27 13:35:00,17.95,17.96,17.95,17.95,35500.0,14.9381,14.9464,14.9381,14.9381,35500.0
2011-01-27 13:40:00,17.95,17.99,17.95,17.99,119700.0,14.9381,14.9714,14.9381,14.9714,119700.0
2011-01-27 13:45:00,17.99,17.99,17.98,17.99,45700.0,14.9714,14.9714,14.9631,14.9714,45700.0
2011-01-27 13:50:00,17.99,18.01,17.98,18.01,59300.0,14.9714,14.9881,14.9631,14.9881,59300.0
2011-01-27 13:55:00,18.01,18.05,18.0,18.05,90600.0,14.9881,15.0213,14.9797,15.0213,90600.0
2011-01-27 14:00:00,18.05,18.05,18.02,18.02,241500.0,15.0213,15.0213,14.9964,14.9964,241500.0
2011-01-27 14:05:00,18.03,18.04,18.02,18.03,32700.0,15.0047,15.013,14.9964,15.0047,32700.0
2011-01-27 14:10:00,18.03,18.04,18.03,18.03,49300.0,15.0047,15.013,15.0047,15.0047,49300.0
2011-01-27 14:15:00,18.04,18.05,18.04,18.05,24600.0,15.013,15.0213,15.013,15.0213,24600.0
2011-01-27 14:20:00,18.05,18.08,18.04,18.07,199600.0,15.0213,15.0463,15.013,15.038,199600.0
2011-01-27 14:25:00,18.07,18.08,18.06,18.06,60400.0,15.038,15.0463,15.0297,15.0297,60400.0
2011-01-27 14:30:00,18.06,18.08,18.06,18.07,107300.0,15.0297,15.0463,15.0297,15.038,107300.0
2011-01-27 14:35:00,18.08,18.08,18.06,18.07,86500.0,15.0463,15.0463,15.0297,15.038,86500.0
2011-01-27 14:40:00,18.07,18.1,18.06,18.09,108400.0,15.038,15.063,15.0297,15.0546,108400.0
2011-01-27 14:45:00,18.09,18.12,18.09,18.11,95700.0,15.0546,15.0796,15.0546,15.0713,95700.0
2011-01-27 14:50:00,18.11,18.13,18.11,18.13,64300.0,15.0713,15.0879,15.0713,15.0879,64300.0
2011-01-27 14:55:00,18.12,18.14,18.11,18.12,283000.0,15.0796,15.0962,15.0713,15.0796,283000.0
2011-01-27 15:00:00,18.12,18.12,18.09,18.1,214900.0,15.0796,15.0796,15.0546,15.063,214900.0
2011-01-27 15:05:00,18.09,18.1,18.05,18.06,291600.0,15.0546,15.063,15.0213,15.0297,291600.0
2011-01-27 15:10:00,18.07,18.11,18.07,18.09,110200.0,15.038,15.0713,15.038,15.0546,110200.0
2011-01-27 15:15:00,18.09,18.1,18.07,18.08,216300.0,15.0546,15.063,15.038,15.0463,216300.0
2011-01-27 15:20:00,18.07,18.11,18.07,18.11,365100.0,15.038,15.0713,15.038,15.0713,365100.0
2011-01-27 15:25:00,18.1,18.14,18.1,18.14,73500.0,15.063,15.0962,15.063,15.0962,73500.0
2011-01-27 15:30:00,18.14,18.16,18.11,18.12,128000.0,15.0962,15.1129,15.0713,15.0796,128000.0
2011-01-27 15:35:00,18.12,18.13,18.09,18.13,284900.0,15.0796,15.0879,15.0546,15.0879,284900.0
2011-01-27 15:40:00,18.13,18.13,18.1,18.11,92400.0,15.0879,15.0879,15.063,15.0713,92400.0
2011-01-27 15:45:00,18.1,18.14,18.1,18.13,312400.0,15.063,15.0962,15.063,15.0879,312400.0
2011-01-27 15:50:00,18.14,18.14,18.09,18.11,396200.0,15.0962,15.0962,15.0546,15.0713,396200.0
2011-01-27 15:55:00,18.11,18.16,18.1,18.13,617500.0,15.0713,15.1129,15.063,15.0879,617500.0
2011-01-28 09:30:00,18.17,18.45,18.17,18.24,166800.0,15.1212,15.3542,15.1212,15.1795,166800.0
2011-01-28 09:35:00,18.24,18.28,18.2,18.26,124100.0,15.1795,15.2127,15.1462,15.1961,124100.0
2011-01-28 09:40:00,18.25,18.33,18.22,18.29,179900.0,15.1878,15.2544,15.1628,15.2211,179900.0
2011-01-28 09:45:00,18.29,18.39,18.29,18.38,110600.0,15.2211,15.3043,15.2211,15.296,110600.0
2011-01-28 09:50:00,18.38,18.39,18.32,18.33,109600.0,15.296,15.3043,15.246,15.2544,109600.0
2011-01-28 09:55:00,18.34,18.37,18.32,18.32,75400.0,15.2627,15.2876,15.246,15.246,75400.0
2011-01-28 10:00:00,18.32,18.33,18.26,18.26,66500.0,15.246,15.2544,15.1961,15.1961,66500.0
2011-01-28 10:05:00,18.27,18.27,18.22,18.23,90700.0,15.2044,15.2044,15.1628,15.1711,90700.0
2011-01-28 10:10:00,18.23,18.29,18.22,18.29,39300.0,15.1711,15.2211,15.1628,15.2211,39300.0
2011-01-28 10:15:00,18.29,18.3,18.24,18.24,62300.0,15.2211,15.2294,15.1795,15.1795,62300.0
2011-01-28 10:20:00,18.24,18.25,18.13,18.14,124900.0,15.1795,15.1878,15.0879,15.0962,124900.0
2011-01-28 10:25:00,18.14,18.22,18.14,18.18,131900.0,15.0962,15.1628,15.0962,15.1295,131900.0
2011-01-28 10:30:00,18.18,18.2,18.11,18.11,98800.0,15.1295,15.1462,15.0713,15.0713,98800.0
2011-01-28 10:35:00,18.11,18.14,18.1,18.13,155900.0,15.0713,15.0962,15.063,15.0879,155900.0
2011-01-28 10:40:00,18.14,18.14,18.11,18.13,52300.0,15.0962,15.0962,15.0713,15.0879,52300.0
2011-01-28 10:45:00,18.12,18.13,18.06,18.08,58500.0,15.0796,15.0879,15.0297,15.0463,58500.0
2011-01-28 10:50:00,18.09,18.09,18.05,18.07,81900.0,15.0546,15.0546,15.0213,15.038,81900.0
2011-01-28 10:55:00,18.07,18.07,18.01,18.01,81600.0,15.038,15.038,14.9881,14.9881,81600.0
2011-01-28 11:00:00,18.01,18.07,18.0,18.06,65700.0,14.9881,15.038,14.9797,15.0297,65700.0
2011-01-28 11:05:00,18.07,18.07,17.98,18.01,206200.0,15.038,15.038,14.9631,14.9881,206200.0
2011-01-28 11:10:00,18.01,18.01,17.98,18.0,75100.0,14.9881,14.9881,14.9631,14.9797,75100.0
2011-01-28 11:15:00,18.0,18.04,17.98,18.03,185300.0,14.9797,15.013,14.9631,15.0047,185300.0
2011-01-28 11:20:00,18.03,18.05,17.99,17.99,107600.0,15.0047,15.0213,14.9714,14.9714,107600.0
2011-01-28 11:25:00,17.99,18.01,17.96,17.96,32200.0,14.9714,14.9881,14.9464,14.9464,32200.0
2011-01-28 11:30:00,17.96,17.97,17.91,17.91,47300.0,14.9464,14.9548,14.9048,14.9048,47300.0
2011-01-28 11:35:00,17.91,17.92,17.9,17.9,77400.0,14.9048,14.9132,14.8965,14.8965,77400.0
2011-01-28 11:40:00,17.9,17.94,17.9,17.93,108100.0,14.8965,14.9298,14.8965,14.9215,108100.0
2011-01-28 11:45:00,17.93,17.95,17.92,17.94,75000.0,14.9215,14.9381,14.9132,14.9298,75000.0
2011-01-28 11:50:00,17.94,17.95,17.92,17.92,161600.0,14.9298,14.9381,14.9132,14.9132,161600.0
2011-01-28 11:55:00,17.92,17.92,17.87,17.89,84300.0,14.9132,14.9132,14.8715,14.8882,84300.0
2011-01-28 12:00:00,17.9,17.9,17.83,17.86,93700.0,14.8965,14.8965,14.8383,14.8632,93700.0
2011-01-28 12:05:00,17.87,17.92,17.86,17.92,58600.0,14.8715,14.9132,14.8632,14.9132,58600.0
2011-01-28 12:10:00,17.92,17.93,17.89,17.91,32700.0,14.9132,14.9215,14.8882,14.9048,32700.0
2011-01-28 12:15:00,17.91,17.94,17.91,17.92,50500.0,14.9048,14.9298,14.9048,14.9132,50500.0
2011-01-28 12:20:00,17.92,17.92,17.89,17.91,56400.0,14.9132,14.9132,14.8882,14.9048,56400.0
2011-01-28 12:25:00,17.9,17.93,17.88,17.88,33900.0,14.8965,14.9215,14.8799,14.8799,33900.0
2011-01-28 12:30:00,17.89,17.93,17.88,17.92,56700.0,14.8882,14.9215,14.8799,14.9132,56700.0
2011-01-28 12:35:00,17.92,17.93,17.91,17.91,37700.0,14.9132,14.9215,14.9048,14.9048,37700.0
2011-01-28 12:40:00,17.92,17.95,17.92,17.93,55900.0,14.9132,14.9381,14.9132,14.9215,55900.0
2011-01-28 12:45:00,17.94,17.96,17.89,17.91,152700.0,14.9298,14.9464,14.8882,14.9048,152700.0
2011-01-28 12:50:00,17.91,17.92,17.89,17.91,71400.0,14.9048,14.9132,14.8882,14.9048,71400.0
2011-01-28 12:55:00,17.9,17.92,17.89,17.92,33700.0,14.8965,14.9132,14.8882,14.9132,33700.0
2011-01-28 13:00:00,17.91,17.92,17.88,17.9,74200.0,14.9048,14.9132,14.8799,14.8965,74200.0
2011-01-28 13:05:00,17.9,17.9,17.84,17.85,61400.0,14.8965,14.8965,14.8466,14.8549,61400.0
2011-01-28 13:10:00,17.85,17.9,17.85,17.88,81100.0,14.8549,14.8965,14.8549,14.8799,81100.0
2011-01-28 13:15:00,17.89,17.91,17.86,17.9,85100.0,14.8882,14.9048,14.8632,14.8965,85100.0
2011-01-28 13:20:00,17.9,17.9,17.86,17.89,93400.0,14.8965,14.8965,14.8632,14.8882,93400.0
2011-01-28 13:25:00,17.89,17.91,17.87,17.89,95100.0,14.8882,14.9048,14.8715,14.8882,95100.0
2011-01-28 13:30:00,17.89,17.94,17.88,17.91,96000.0,14.8882,14.9298,14.8799,14.9048,96000.0
2011-01-28 13:35:00,17.91,17.92,17.85,17.88,156000.0,14.9048,14.9132,14.8549,14.8799,156000.0
2011-01-28 13:40:00,17.88,17.9,17.84,17.86,200000.0,14.8799,14.8965,14.8466,14.8632,200000.0
2011-01-28 13:45:00,17.86,17.89,17.86,17.89,59100.0,14.8632,14.8882,14.8632,14.8882,59100.0
2011-01-28 13:50:00,17.89,17.89,17.87,17.88,97100.0,14.8882,14.8882,14.8715,14.8799,97100.0
2011-01-28 13:55:00,17.88,17.95,17.87,17.95,24200.0,14.8799,14.9381,14.8715,14.9381,24200.0
2011-01-28 14:00:00,17.94,17.95,17.93,17.95,140200.0,14.9298,14.9381,14.9215,14.9381,140200.0
2011-01-28 14:05:00,17.95,17.95,17.91,17.92,98800.0,14.9381,14.9381,14.9048,14.9132,98800.0
2011-01-28 14:10:00,17.91,17.92,17.9,17.9,72600.0,14.9048,14.9132,14.8965,14.8965,72600.0
2011-01-28 14:15:00,17.89,17.94,17.88,17.93,164400.0,14.8882,14.9298,14.8799,14.9215,164400.0
2011-01-28 14:20:00,17.93,17.95,17.92,17.93,131400.0,14.9215,14.9381,14.9132,14.9215,131400.0
2011-01-28 14:25:00,17.93,17.94,17.91,17.91,48800.0,14.9215,14.9298,14.9048,14.9048,48800.0
2011-01-28 14:30:00,17.91,17.92,17.89,17.9,34500.0,14.9048,14.9132,14.8882,14.8965,34500.0
2011-01-28 14:35:00,17.89,17.9,17.87,17.88,107500.0,14.8882,14.8965,14.8715,14.8799,107500.0
2011-01-28 14:40:00,17.89,17.9,17.88,17.89,49800.0,14.8882,14.8965,14.8799,14.8882,49800.0
2011-01-28 14:45:00,17.88,17.95,17.86,17.94,141000.0,14.8799,14.9381,14.8632,14.9298,141000.0
2011-01-28 14:50:00,17.94,17.95,17.88,17.88,98500.0,14.9298,14.9381,14.8799,14.8799,98500.0
2011-01-28 14:55:00,17.88,17.9,17.84,17.89,102700.0,14.8799,14.8965,14.8466,14.8882,102700.0
2011-01-28 15:00:00,17.89,17.89,17.86,17.88,104200.0,14.8882,14.8882,14.8632,14.8799,104200.0
2011-01-28 15:05:00,17.88,17.9,17.85,17.86,92800.0,14.8799,14.8965,14.8549,14.8632,92800.0
2011-01-28 15:10:00,17.85,17.91,17.84,17.89,186800.0,14.8549,14.9048,14.8466,14.8882,186800.0
2011-01-28 15:15:00,17.89,17.9,17.85,17.86,101100.0,14.8882,14.8965,14.8549,14.8632,101100.0
2011-01-28 15:20:00,17.85,17.87,17.84,17.84,200100.0,14.8549,14.8715,14.8466,14.8466,200100.0
2011-01-28 15:25:00,17.84,17.86,17.8,17.82,184300.0,14.8466,14.8632,14.8133,14.8299,184300.0
2011-01-28 15:30:00,17.81,17.84,17.8,17.83,173700.0,14.8216,14.8466,14.8133,14.8383,173700.0
2011-01-28 15:35:00,17.84,17.84,17.8,17.84,216900.0,14.8466,14.8466,14.8133,14.8466,216900.0
2011-01-28 15:40:00,17.84,17.84,17.78,17.81,181400.0,14.8466,14.8466,14.7966,14.8216,181400.0
2011-01-28 15:45:00,17.82,17.84,17.81,17.82,151900.0,14.8299,14.8466,14.8216,14.8299,151900.0
2011-01-28 15:50:00,17.81,17.82,17.79,17.82,103400.0,14.8216,14.8299,14.805,14.8299,103400.0
2011-01-28 15:55:00,17.82,17.82,17.77,17.79,475700.0,14.8299,14.8299,14.7883,14.805,475700.0
2011-01-31 09:30:00,17.96,17.99,17.91,17.97,128600.0,14.9464,14.9714,14.9048,14.9548,128600.0
2011-01-31 09:35:00,17.97,18.0,17.96,17.98,230900.0,14.9548,14.9797,14.9464,14.9631,230900.0
2011-01-31 09:40:00,17.98,18.08,17.95,18.03,208300.0,14.9631,15.0463,14.9381,15.0047,208300.0
2011-01-31 09:45:00,18.02,18.05,17.89,17.9,118000.0,14.9964,15.0213,14.8882,14.8965,118000.0
2011-01-31 09:50:00,17.9,17.94,17.9,17.91,103500.0,14.8965,14.9298,14.8965,14.9048,103500.0
2011-01-31 09:55:00,17.9,17.93,17.87,17.87,74600.0,14.8965,14.9215,14.8715,14.8715,74600.0
2011-01-31 10:00:00,17.87,17.98,17.85,17.97,143900.0,14.8715,14.9631,14.8549,14.9548,143900.0
2011-01-31 10:05:00,17.97,18.06,17.96,18.02,171100.0,14.9548,15.0297,14.9464,14.9964,171100.0
2011-01-31 10:10:00,18.01,18.03,17.96,17.96,46600.0,14.9881,15.0047,14.9464,14.9464,46600.0
2011-01-31 10:15:00,17.96,17.97,17.94,17.94,53900.0,14.9464,14.9548,14.9298,14.9298,53900.0
2011-01-31 10:20:00,17.95,18.0,17.95,17.98,115700.0,14.9381,14.9797,14.9381,14.9631,115700.0
2011-01-31 10:25:00,17.97,18.0,17.95,17.98,101900.0,14.9548,14.9797,14.9381,14.9631,101900.0
2011-01-31 10:30:00,17.99,18.0,17.98,17.99,62900.0,14.9714,14.9797,14.9631,14.9714,62900.0
2011-01-31 10:35:00,18.0,18.04,17.99,18.04,60300.0,14.9797,15.013,14.9714,15.013,60300.0
2011-01-31 10:40:00,18.03,18.05,18.01,18.02,49000.0,15.0047,15.0213,14.9881,14.9964,49000.0
2011-01-31 10:45:00,18.01,18.03,17.99,18.0,42500.0,14.9881,15.0047,14.9714,14.9797,42500.0
2011-01-31 10:50:00,18.0,18.04,18.0,18.04,41700.0,14.9797,15.013,14.9797,15.013,41700.0
2011-01-31 10:55:00,18.04,18.07,18.03,18.04,198200.0,15.013,15.038,15.0047,15.013,198200.0
2011-01-31 11:00:00,18.04,18.06,18.02,18.06,126100.0,15.013,15.0297,14.9964,15.0297,126100.0
2011-01-31 11:05:00,18.05,18.06,18.03,18.03,39700.0,15.0213,15.0297,15.0047,15.0047,39700.0
2011-01-31 11:10:00,18.04,18.06,18.03,18.04,66300.0,15.013,15.0297,15.0047,15.013,66300.0
2011-01-31 11:15:00,18.03,18.06,18.02,18.03,93400.0,15.0047,15.0297,14.9964,15.0047,93400.0
2011-01-31 11:20:00,18.03,18.05,18.03,18.05,134700.0,15.0047,15.0213,15.0047,15.0213,134700.0
2011-01-31 11:25:00,18.04,18.06,18.04,18.05,232000.0,15.013,15.0297,15.013,15.0213,232000.0
2011-01-31 11:30:00,18.05,18.07,18.04,18.07,99400.0,15.0213,15.038,15.013,15.038,99400.0
2011-01-31 11:35:00,18.07,18.07,18.04,18.05,48800.0,15.038,15.038,15.013,15.0213,48800.0
2011-01-31 11:40:00,18.05,18.07,18.04,18.05,84400.0,15.0213,15.038,15.013,15.0213,84400.0
2011-01-31 11:45:00,18.06,18.07,18.03,18.05,51800.0,15.0297,15.038,15.0047,15.0213,51800.0
2011-01-31 11:50:00,18.05,18.06,18.04,18.04,59400.0,15.0213,15.0297,15.013,15.013,59400.0
2011-01-31 11:55:00,18.04,18.08,18.04,18.06,72800.0,15.013,15.0463,15.013,15.0297,72800.0
2011-01-31 12:00:00,18.05,18.06,18.04,18.05,56400.0,15.0213,15.0297,15.013,15.0213,56400.0
2011-01-31 12:05:00,18.05,18.07,18.04,18.06,68800.0,15.0213,15.038,15.013,15.0297,68800.0
2011-01-31 12:10:00,18.06,18.08,18.05,18.05,72600.0,15.0297,15.0463,15.0213,15.0213,72600.0
2011-01-31 12:15:00,18.06,18.07,18.04,18.07,88300.0,15.0297,15.038,15.013,15.038,88300.0
2011-01-31 12:20:00,18.06,18.08,18.05,18.06,64100.0,15.0297,15.0463,15.0213,15.0297,64100.0
2011-01-31 12:25:00,18.06,18.08,18.05,18.08,66100.0,15.0297,15.0463,15.0213,15.0463,66100.0
2011-01-31 12:30:00,18.07,18.08,18.06,18.07,39200.0,15.038,15.0463,15.0297,15.038,39200.0
2011-01-31 12:35:00,18.07,18.08,18.04,18.05,53200.0,15.038,15.0463,15.013,15.0213,53200.0
2011-01-31 12:40:00,18.04,18.04,17.94,17.98,299300.0,15.013,15.013,14.9298,14.9631,299300.0
2011-01-31 12:45:00,17.99,18.0,17.98,17.99,50200.0,14.9714,14.9797,14.9631,14.9714,50200.0
2011-01-31 12:50:00,17.99,18.02,17.98,18.02,40100.0,14.9714,14.9964,14.9631,14.9964,40100.0
2011-01-31 12:55:00,18.02,18.04,18.02,18.03,42500.0,14.9964,15.013,14.9964,15.0047,42500.0
2011-01-31 13:00:00,18.03,18.07,18.03,18.05,49000.0,15.0047,15.038,15.0047,15.0213,49000.0
2011-01-31 13:05:00,18.05,18.08,18.04,18.08,58600.0,15.0213,15.0463,15.013,15.0463,58600.0
2011-01-31 13:10:00,18.08,18.08,18.05,18.06,32700.0,15.0463,15.0463,15.0213,15.0297,32700.0
2011-01-31 13:15:00,18.06,18.09,18.06,18.07,30800.0,15.0297,15.0546,15.0297,15.038,30800.0
2011-01-31 13:20:00,18.07,18.09,18.05,18.06,59300.0,15.038,15.0546,15.0213,15.0297,59300.0
2011-01-31 13:25:00,18.06,18.06,18.04,18.04,80500.0,15.0297,15.0297,15.013,15.013,80500.0
2011-01-31 13:30:00,18.03,18.07,18.03,18.07,53300.0,15.0047,15.038,15.0047,15.038,53300.0
2011-01-31 13:35:00,18.07,18.07,18.04,18.04,29300.0,15.038,15.038,15.013,15.013,29300.0
2011-01-31 13:40:00,18.04,18.05,18.02,18.03,61300.0,15.013,15.0213,14.9964,15.0047,61300.0
2011-01-31 13:45:00,18.03,18.04,18.02,18.04,27600.0,15.0047,15.013,14.9964,15.013,27600.0
2011-01-31 13:50:00,18.04,18.05,18.03,18.04,53100.0,15.013,15.0213,15.0047,15.013,53100.0
2011-01-31 13:55:00,18.04,18.05,18.03,18.04,19300.0,15.013,15.0213,15.0047,15.013,19300.0
2011-01-31 14:00:00,18.03,18.06,18.03,18.05,63200.0,15.0047,15.0297,15.0047,15.0213,63200.0
2011-01-31 14:05:00,18.05,18.06,18.04,18.05,149700.0,15.0213,15.0297,15.013,15.0213,149700.0
2011-01-31 14:10:00,18.05,18.06,18.03,18.03,172100.0,15.0213,15.0297,15.0047,15.0047,172100.0
2011-01-31 14:15:00,18.04,18.04,18.03,18.04,22100.0,15.013,15.013,15.0047,15.013,22100.0
2011-01-31 14:20:00,18.04,18.04,18.02,18.02,45000.0,15.013,15.013,14.9964,14.9964,45000.0
2011-01-31 14:25:00,18.03,18.04,18.0,18.0,332600.0,15.0047,15.013,14.9797,14.9797,332600.0
2011-01-31 14:30:00,18.0,18.01,17.95,17.98,151200.0,14.9797,14.9881,14.9381,14.9631,151200.0
2011-01-31 14:35:00,17.98,17.99,17.96,17.96,119600.0,14.9631,14.9714,14.9464,14.9464,119600.0
2011-01-31 14:40:00,17.96,17.97,17.96,17.96,17600.0,14.9464,14.9548,14.9464,14.9464,17600.0
2011-01-31 14:45:00,17.97,17.97,17.93,17.94,53000.0,14.9548,14.9548,14.9215,14.9298,53000.0
2011-01-31 14:50:00,17.95,17.99,17.94,17.99,73700.0,14.9381,14.9714,14.9298,14.9714,73700.0
2011-01-31 14:55:00,17.99,18.01,17.98,18.0,50300.0,14.9714,14.9881,14.9631,14.9797,50300.0
2011-01-31 15:00:00,17.99,18.02,17.98,18.0,93000.0,14.9714,14.9964,14.9631,14.9797,93000.0
2011-01-31 15:05:00,18.0,18.01,17.98,17.99,45900.0,14.9797,14.9881,14.9631,14.9714,45900.0
2011-01-31 15:10:00,18.0,18.01,17.98,17.99,93300.0,14.9797,14.9881,14.9631,14.9714,93300.0
2011-01-31 15:15:00,18.0,18.04,17.99,18.02,107100.0,14.9797,15.013,14.9714,14.9964,107100.0
2011-01-31 15:20:00,18.03,18.03,17.98,17.98,59800.0,15.0047,15.0047,14.9631,14.9631,59800.0
2011-01-31 15:25:00,17.98,17.99,17.98,17.98,43600.0,14.9631,14.9714,14.9631,14.9631,43600.0
2011-01-31 15:30:00,17.98,18.02,17.98,18.02,103300.0,14.9631,14.9964,14.9631,14.9964,103300.0
2011-01-31 15:35:00,18.02,18.02,18.01,18.01,42600.0,14.9964,14.9964,14.9881,14.9881,42600.0
2011-01-31 15:40:00,18.02,18.05,18.01,18.05,130900.0,14.9964,15.0213,14.9881,15.0213,130900.0
2011-01-31 15:45:00,18.05,18.05,18.02,18.04,191800.0,15.0213,15.0213,14.9964,15.013,191800.0
2011-01-31 15:50:00,18.04,18.04,18.0,18.01,363000.0,15.013,15.013,14.9797,14.9881,363000.0
2011-01-31 15:55:00,18.0,18.04,18.0,18.03,574300.0,14.9797,15.013,14.9797,15.0047,574300.0
2011-02-01 09:30:00,18.15,18.24,18.12,18.21,129700.0,15.1046,15.1795,15.0796,15.1545,129700.0
2011-02-01 09:35:00,18.21,18.22,18.18,18.21,156500.0,15.1545,15.1628,15.1295,15.1545,156500.0
2011-02-01 09:40:00,18.21,18.26,18.2,18.23,133000.0,15.1545,15.1961,15.1462,15.1711,133000.0
2011-02-01 09:45:00,18.23,18.24,18.2,18.21,38400.0,15.1711,15.1795,15.1462,15.1545,38400.0
2011-02-01 09:50:00,18.2,18.28,18.2,18.24,63500.0,15.1462,15.2127,15.1462,15.1795,63500.0
2011-02-01 09:55:00,18.24,18.27,18.24,18.25,85800.0,15.1795,15.2044,15.1795,15.1878,85800.0
2011-02-01 10:00:00,18.26,18.31,18.22,18.29,222100.0,15.1961,15.2377,15.1628,15.2211,222100.0
2011-02-01 10:05:00,18.29,18.3,18.23,18.23,121500.0,15.2211,15.2294,15.1711,15.1711,121500.0
2011-02-01 10:10:00,18.23,18.27,18.23,18.26,72000.0,15.1711,15.2044,15.1711,15.1961,72000.0
2011-02-01 10:15:00,18.26,18.3,18.26,18.29,56500.0,15.1961,15.2294,15.1961,15.2211,56500.0
2011-02-01 10:20:00,18.29,18.33,18.29,18.32,48000.0,15.2211,15.2544,15.2211,15.246,48000.0
2011-02-01 10:25:00,18.33,18.33,18.31,18.33,48100.0,15.2544,15.2544,15.2377,15.2544,48100.0
2011-02-01 10:30:00,18.33,18.33,18.3,18.3,35800.0,15.2544,15.2544,15.2294,15.2294,35800.0
2011-02-01 10:35:00,18.31,18.31,18.29,18.3,93400.0,15.2377,15.2377,15.2211,15.2294,93400.0
2011-02-01 10:40:00,18.3,18.32,18.29,18.32,80600.0,15.2294,15.246,15.2211,15.246,80600.0
2011-02-01 10:45:00,18.31,18.32,18.3,18.31,47500.0,15.2377,15.246,15.2294,15.2377,47500.0
2011-02-01 10:50:00,18.31,18.31,18.3,18.3,70600.0,15.2377,15.2377,15.2294,15.2294,70600.0
2011-02-01 10:55:00,18.31,18.34,18.29,18.34,177600.0,15.2377,15.2627,15.2211,15.2627,177600.0
2011-02-01 11:00:00,18.33,18.34,18.32,18.34,181500.0,15.2544,15.2627,15.246,15.2627,181500.0
2011-02-01 11:05:00,18.34,18.35,18.32,18.32,190100.0,15.2627,15.271,15.246,15.246,190100.0
2011-02-01 11:10:00,18.33,18.33,18.29,18.3,61200.0,15.2544,15.2544,15.2211,15.2294,61200.0
2011-02-01 11:15:00,18.3,18.3,18.29,18.3,75600.0,15.2294,15.2294,15.2211,15.2294,75600.0
2011-02-01 11:20:00,18.3,18.3,18.29,18.3,63200.0,15.2294,15.2294,15.2211,15.2294,63200.0
2011-02-01 11:25:00,18.3,18.31,18.29,18.3,96100.0,15.2294,15.2377,15.2211,15.2294,96100.0
2011-02-01 11:30:00,18.3,18.33,18.3,18.33,120100.0,15.2294,15.2544,15.2294,15.2544,120100.0
2011-02-01 11:35:00,18.33,18.37,18.32,18.37,89400.0,15.2544,15.2876,15.246,15.2876,89400.0
2011-02-01 11:40:00,18.37,18.38,18.36,18.37,92600.0,15.2876,15.296,15.2793,15.2876,92600.0
2011-02-01 11:45:00,18.37,18.4,18.37,18.39,58500.0,15.2876,15.3126,15.2876,15.3043,58500.0
2011-02-01 11:50:00,18.39,18.41,18.39,18.4,61200.0,15.3043,15.3209,15.3043,15.3126,61200.0
2011-02-01 11:55:00,18.4,18.43,18.39,18.42,89800.0,15.3126,15.3376,15.3043,15.3293,89800.0
2011-02-01 12:00:00,18.41,18.42,18.39,18.39,85000.0,15.3209,15.3293,15.3043,15.3043,85000.0
2011-02-01 12:05:00,18.4,18.43,18.39,18.42,70800.0,15.3126,15.3376,15.3043,15.3293,70800.0
2011-02-01 12:10:00,18.42,18.45,18.41,18.45,74600.0,15.3293,15.3542,15.3209,15.3542,74600.0
2011-02-01 12:15:00,18.45,18.46,18.43,18.44,99000.0,15.3542,15.3625,15.3376,15.3459,99000.0
2011-02-01 12:20:00,18.45,18.47,18.44,18.46,76100.0,15.3542,15.3709,15.3459,15.3625,76100.0
2011-02-01 12:25:00,18.46,18.48,18.44,18.45,223800.0,15.3625,15.3792,15.3459,15.3542,223800.0
2011-02-01 12:30:00,18.44,18.46,18.43,18.44,69000.0,15.3459,15.3625,15.3376,15.3459,69000.0
2011-02-01 12:35:00,18.44,18.45,18.4,18.42,105500.0,15.3459,15.3542,15.3126,15.3293,105500.0
2011-02-01 12:40:00,18.42,18.45,18.42,18.45,56300.0,15.3293,15.3542,15.3293,15.3542,56300.0
2011-02-01 12:45:00,18.45,18.45,18.38,18.39,124900.0,15.3542,15.3542,15.296,15.3043,124900.0
2011-02-01 12:50:00,18.4,18.42,18.39,18.41,86200.0,15.3126,15.3293,15.3043,15.3209,86200.0
2011-02-01 12:55:00,18.41,18.43,18.41,18.43,77500.0,15.3209,15.3376,15.3209,15.3376,77500.0
2011-02-01 13:00:00,18.43,18.43,18.41,18.41,37200.0,15.3376,15.3376,15.3209,15.3209,37200.0
2011-02-01 13:05:00,18.41,18.42,18.41,18.41,25700.0,15.3209,15.3293,15.3209,15.3209,25700.0
2011-02-01 13:10:00,18.41,18.42,18.4,18.4,65700.0,15.3209,15.3293,15.3126,15.3126,65700.0
2011-02-01 13:15:00,18.41,18.42,18.41,18.41,44700.0,15.3209,15.3293,15.3209,15.3209,44700.0
2011-02-01 13:20:00,18.41,18.44,18.4,18.43,50000.0,15.3209,15.3459,15.3126,15.3376,50000.0
2011-02-01 13:25:00,18.43,18.47,18.42,18.47,127800.0,15.3376,15.3709,15.3293,15.3709,127800.0
2011-02-01 13:30:00,18.46,18.49,18.46,18.48,114400.0,15.3625,15.3875,15.3625,15.3792,114400.0
2011-02-01 13:35:00,18.49,18.5,18.48,18.49,68300.0,15.3875,15.3958,15.3792,15.3875,68300.0
2011-02-01 13:40:00,18.49,18.5,18.48,18.49,51000.0,15.3875,15.3958,15.3792,15.3875,51000.0
2011-02-01 13:45:00,18.49,18.5,18.49,18.49,84900.0,15.3875,15.3958,15.3875,15.3875,84900.0
2011-02-01 13:50:00,18.5,18.5,18.48,18.48,54100.0,15.3958,15.3958,15.3792,15.3792,54100.0
2011-02-01 13:55:00,18.49,18.49,18.48,18.48,21100.0,15.3875,15.3875,15.3792,15.3792,21100.0
2011-02-01 14:00:00,18.49,18.49,18.48,18.49,51400.0,15.3875,15.3875,15.3792,15.3875,51400.0
2011-02-01 14:05:00,18.48,18.49,18.48,18.48,23200.0,15.3792,15.3875,15.3792,15.3792,23200.0
2011-02-01 14:10:00,18.49,18.5,18.48,18.49,50400.0,15.3875,15.3958,15.3792,15.3875,50400.0
2011-02-01 14:15:00,18.49,18.49,18.48,18.49,31100.0,15.3875,15.3875,15.3792,15.3875,31100.0
2011-02-01 14:20:00,18.48,18.49,18.48,18.48,34500.0,15.3792,15.3875,15.3792,15.3792,34500.0
2011-02-01 14:25:00,18.49,18.49,18.47,18.47,69500.0,15.3875,15.3875,15.3709,15.3709,69500.0
2011-02-01 14:30:00,18.47,18.48,18.43,18.43,106300.0,15.3709,15.3792,15.3376,15.3376,106300.0
2011-02-01 14:35:00,18.44,18.44,18.4,18.4,47900.0,15.3459,15.3459,15.3126,15.3126,47900.0
2011-02-01 14:40:00,18.41,18.45,18.41,18.45,73700.0,15.3209,15.3542,15.3209,15.3542,73700.0
2011-02-01 14:45:00,18.46,18.47,18.43,18.44,89200.0,15.3625,15.3709,15.3376,15.3459,89200.0
2011-02-01 14:50:00,18.43,18.44,18.42,18.43,26300.0,15.3376,15.3459,15.3293,15.3376,26300.0
2011-02-01 14:55:00,18.43,18.47,18.42,18.47,97000.0,15.3376,15.3709,15.3293,15.3709,97000.0
2011-02-01 15:00:00,18.47,18.48,18.46,18.47,66000.0,15.3709,15.3792,15.3625,15.3709,66000.0
2011-02-01 15:05:00,18.47,18.47,18.43,18.43,91300.0,15.3709,15.3709,15.3376,15.3376,91300.0
2011-02-01 15:10:00,18.44,18.45,18.43,18.45,35000.0,15.3459,15.3542,15.3376,15.3542,35000.0
2011-02-01 15:15:00,18.45,18.45,18.44,18.45,51600.0,15.3542,15.3542,15.3459,15.3542,51600.0
2011-02-01 15:20:00,18.45,18.46,18.43,18.43,78400.0,15.3542,15.3625,15.3376,15.3376,78400.0
2011-02-01 15:25:00,18.43,18.46,18.43,18.46,82000.0,15.3376,15.3625,15.3376,15.3625,82000.0
2011-02-01 15:30:00,18.45,18.47,18.44,18.47,101100.0,15.3542,15.3709,15.3459,15.3709,101100.0
2011-02-01 15:35:00,18.46,18.48,18.46,18.48,88500.0,15.3625,15.3792,15.3625,15.3792,88500.0
2011-02-01 15:40:00,18.48,18.48,18.46,18.47,140500.0,15.3792,15.3792,15.3625,15.3709,140500.0
2011-02-01 15:45:00,18.48,18.5,18.48,18.5,165100.0,15.3792,15.3958,15.3792,15.3958,165100.0
2011-02-01 15:50:00,18.49,18.5,18.49,18.5,135200.0,15.3875,15.3958,15.3875,15.3958,135200.0
2011-02-01 15:55:00,18.5,18.51,18.49,18.5,385400.0,15.3958,15.4042,15.3875,15.3958,385400.0
2011-02-02 09:30:00,18.31,18.33,18.25,18.27,137400.0,15.2377,15.2544,15.1878,15.2044,137400.0
2011-02-02 09:35:00,18.28,18.3,18.25,18.27,110800.0,15.2127,15.2294,15.1878,15.2044,110800.0
2011-02-02 09:40:00,18.27,18.31,18.26,18.3,108900.0,15.2044,15.2377,15.1961,15.2294,108900.0
2011-02-02 09:45:00,18.3,18.32,18.23,18.26,116500.0,15.2294,15.246,15.1711,15.1961,116500.0
2011-02-02 09:50:00,18.26,18.41,18.25,18.41,238200.0,15.1961,15.3209,15.1878,15.3209,238200.0
2011-02-02 09:55:00,18.41,18.42,18.36,18.37,96800.0,15.3209,15.3293,15.2793,15.2876,96800.0
2011-02-02 10:00:00,18.36,18.38,18.28,18.28,97200.0,15.2793,15.296,15.2127,15.2127,97200.0
2011-02-02 10:05:00,18.28,18.3,18.26,18.27,99600.0,15.2127,15.2294,15.1961,15.2044,99600.0
2011-02-02 10:10:00,18.27,18.3,18.27,18.3,45100.0,15.2044,15.2294,15.2044,15.2294,45100.0
2011-02-02 10:15:00,18.3,18.3,18.26,18.28,54200.0,15.2294,15.2294,15.1961,15.2127,54200.0
2011-02-02 10:20:00,18.28,18.3,18.27,18.29,43100.0,15.2127,15.2294,15.2044,15.2211,43100.0
2011-02-02 10:25:00,18.3,18.33,18.29,18.32,104100.0,15.2294,15.2544,15.2211,15.246,104100.0
2011-02-02 10:30:00,18.31,18.37,18.3,18.35,97800.0,15.2377,15.2876,15.2294,15.271,97800.0
2011-02-02 10:35:00,18.35,18.35,18.3,18.3,90200.0,15.271,15.271,15.2294,15.2294,90200.0
2011-02-02 10:40:00,18.3,18.31,18.29,18.3,34100.0,15.2294,15.2377,15.2211,15.2294,34100.0
2011-02-02 10:45:00,18.31,18.32,18.29,18.31,28100.0,15.2377,15.246,15.2211,15.2377,28100.0
2011-02-02 10:50:00,18.31,18.33,18.3,18.32,39900.0,15.2377,15.2544,15.2294,15.246,39900.0
2011-02-02 10:55:00,18.31,18.33,18.31,18.33,8300.0,15.2377,15.2544,15.2377,15.2544,8300.0
2011-02-02 11:00:00,18.32,18.34,18.31,18.31,42000.0,15.246,15.2627,15.2377,15.2377,42000.0
2011-02-02 11:05:00,18.32,18.32,18.29,18.29,53200.0,15.246,15.246,15.2211,15.2211,53200.0
2011-02-02 11:10:00,18.29,18.32,18.28,18.31,34700.0,15.2211,15.246,15.2127,15.2377,34700.0
2011-02-02 11:15:00,18.32,18.36,18.31,18.36,222900.0,15.246,15.2793,15.2377,15.2793,222900.0
2011-02-02 11:20:00,18.36,18.37,18.34,18.37,28300.0,15.2793,15.2876,15.2627,15.2876,28300.0
2011-02-02 11:25:00,18.37,18.37,18.35,18.35,56900.0,15.2876,15.2876,15.271,15.271,56900.0
2011-02-02 11:30:00,18.36,18.38,18.34,18.38,203100.0,15.2793,15.296,15.2627,15.296,203100.0
2011-02-02 11:35:00,18.38,18.4,18.37,18.38,136900.0,15.296,15.3126,15.2876,15.296,136900.0
2011-02-02 11:40:00,18.39,18.45,18.37,18.43,193600.0,15.3043,15.3542,15.2876,15.3376,193600.0
2011-02-02 11:45:00,18.44,18.44,18.41,18.42,83700.0,15.3459,15.3459,15.3209,15.3293,83700.0
2011-02-02 11:50:00,18.43,18.46,18.41,18.46,79900.0,15.3376,15.3625,15.3209,15.3625,79900.0
2011-02-02 11:55:00,18.45,18.5,18.44,18.47,112900.0,15.3542,15.3958,15.3459,15.3709,112900.0
2011-02-02 12:00:00,18.47,18.47,18.4,18.41,104900.0,15.3709,15.3709,15.3126,15.3209,104900.0
2011-02-02 12:05:00,18.4,18.41,18.39,18.4,35700.0,15.3126,15.3209,15.3043,15.3126,35700.0
2011-02-02 12:10:00,18.41,18.41,18.39,18.4,165300.0,15.3209,15.3209,15.3043,15.3126,165300.0
2011-02-02 12:15:00,18.4,18.41,18.39,18.39,26500.0,15.3126,15.3209,15.3043,15.3043,26500.0
2011-02-02 12:20:00,18.39,18.39,18.35,18.35,57100.0,15.3043,15.3043,15.271,15.271,57100.0
2011-02-02 12:25:00,18.35,18.37,18.35,18.35,36200.0,15.271,15.2876,15.271,15.271,36200.0
2011-02-02 12:30:00,18.35,18.37,18.35,18.37,15700.0,15.271,15.2876,15.271,15.2876,15700.0
2011-02-02 12:35:00,18.36,18.37,18.35,18.35,40700.0,15.2793,15.2876,15.271,15.271,40700.0
2011-02-02 12:40:00,18.35,18.36,18.35,18.36,10900.0,15.271,15.2793,15.271,15.2793,10900.0
2011-02-02 12:45:00,18.35,18.36,18.34,18.36,36400.0,15.271,15.2793,15.2627,15.2793,36400.0
2011-02-02 12:50:00,18.36,18.36,18.34,18.35,49100.0,15.2793,15.2793,15.2627,15.271,49100.0
2011-02-02 12:55:00,18.35,18.36,18.35,18.35,16500.0,15.271,15.2793,15.271,15.271,16500.0
2011-02-02 13:00:00,18.35,18.36,18.35,18.35,12700.0,15.271,15.2793,15.271,15.271,12700.0
2011-02-02 13:05:00,18.36,18.36,18.34,18.34,20800.0,15.2793,15.2793,15.2627,15.2627,20800.0
2011-02-02 13:10:00,18.34,18.35,18.32,18.32,29700.0,15.2627,15.271,15.246,15.246,29700.0
2011-02-02 13:15:00,18.32,18.33,18.32,18.33,20200.0,15.246,15.2544,15.246,15.2544,20200.0
2011-02-02 13:20:00,18.33,18.35,18.32,18.33,82300.0,15.2544,15.271,15.246,15.2544,82300.0
2011-02-02 13:25:00,18.33,18.33,18.31,18.32,38900.0,15.2544,15.2544,15.2377,15.246,38900.0
2011-02-02 13:30:00,18.32,18.34,18.3,18.32,116700.0,15.246,15.2627,15.2294,15.246,116700.0
2011-02-02 13:35:00,18.32,18.33,18.31,18.32,15400.0,15.246,15.2544,15.2377,15.246,15400.0
2011-02-02 13:40:00,18.31,18.32,18.28,18.28,36700.0,15.2377,15.246,15.2127,15.2127,36700.0
2011-02-02 13:45:00,18.28,18.3,18.28,18.29,25600.0,15.2127,15.2294,15.2127,15.2211,25600.0
2011-02-02 13:50:00,18.29,18.31,18.29,18.3,29200.0,15.2211,15.2377,15.2211,15.2294,29200.0
2011-02-02 13:55:00,18.3,18.31,18.29,18.3,27100.0,15.2294,15.2377,15.2211,15.2294,27100.0
2011-02-02 14:00:00,18.3,18.34,18.29,18.33,158200.0,15.2294,15.2627,15.2211,15.2544,158200.0
2011-02-02 14:05:00,18.34,18.36,18.34,18.35,145600.0,15.2627,15.2793,15.2627,15.271,145600.0
2011-02-02 14:10:00,18.35,18.36,18.35,18.36,82000.0,15.271,15.2793,15.271,15.2793,82000.0
2011-02-02 14:15:00,18.36,18.39,18.35,18.37,133600.0,15.2793,15.3043,15.271,15.2876,133600.0
2011-02-02 14:20:00,18.37,18.37,18.34,18.35,136200.0,15.2876,15.2876,15.2627,15.271,136200.0
2011-02-02 14:25:00,18.35,18.35,18.33,18.34,56600.0,15.271,15.271,15.2544,15.2627,56600.0
2011-02-02 14:30:00,18.34,18.34,18.3,18.31,65200.0,15.2627,15.2627,15.2294,15.2377,65200.0
2011-02-02 14:35:00,18.32,18.34,18.31,18.34,30500.0,15.246,15.2627,15.2377,15.2627,30500.0
2011-02-02 14:40:00,18.34,18.36,18.33,18.35,24700.0,15.2627,15.2793,15.2544,15.271,24700.0
2011-02-02 14:45:00,18.35,18.36,18.35,18.36,23800.0,15.271,15.2793,15.271,15.2793,23800.0
2011-02-02 14:50:00,18.35,18.4,18.35,18.4,30900.0,15.271,15.3126,15.271,15.3126,30900.0
2011-02-02 14:55:00,18.39,18.4,18.36,18.36,84800.0,15.3043,15.3126,15.2793,15.2793,84800.0
2011-02-02 15:00:00,18.37,18.4,18.36,18.39,108200.0,15.2876,15.3126,15.2793,15.3043,108200.0
2011-02-02 15:05:00,18.4,18.41,18.4,18.41,99100.0,15.3126,15.3209,15.3126,15.3209,99100.0
2011-02-02 15:10:00,18.4,18.41,18.38,18.39,85500.0,15.3126,15.3209,15.296,15.3043,85500.0
2011-02-02 15:15:00,18.38,18.39,18.38,18.38,27100.0,15.296,15.3043,15.296,15.296,27100.0
2011-02-02 15:20:00,18.39,18.39,18.38,18.39,63800.0,15.3043,15.3043,15.296,15.3043,63800.0
2011-02-02 15:25:00,18.38,18.39,18.35,18.35,109600.0,15.296,15.3043,15.271,15.271,109600.0
2011-02-02 15:30:00,18.36,18.36,18.34,18.35,88200.0,15.2793,15.2793,15.2627,15.271,88200.0
2011-02-02 15:35:00,18.36,18.39,18.35,18.37,183200.0,15.2793,15.3043,15.271,15.2876,183200.0
2011-02-02 15:40:00,18.37,18.41,18.36,18.41,99400.0,15.2876,15.3209,15.2793,15.3209,99400.0
2011-02-02 15:45:00,18.41,18.45,18.41,18.44,273700.0,15.3209,15.3542,15.3209,15.3459,273700.0
2011-02-02 15:50:00,18.44,18.44,18.42,18.43,156500.0,15.3459,15.3459,15.3293,15.3376,156500.0
2011-02-02 15:55:00,18.43,18.44,18.42,18.42,318100.0,15.3376,15.3459,15.3293,15.3293,318100.0
2011-02-03 09:30:00,18.39,18.48,18.33,18.41,113500.0,15.3043,15.3792,15.2544,15.3209,113500.0
2011-02-03 09:35:00,18.4,18.49,18.39,18.43,85000.0,15.3126,15.3875,15.3043,15.3376,85000.0
2011-02-03 09:40:00,18.43,18.44,18.35,18.37,86700.0,15.3376,15.3459,15.271,15.2876,86700.0
2011-02-03 09:45:00,18.37,18.38,18.33,18.34,88100.0,15.2876,15.296,15.2544,15.2627,88100.0
2011-02-03 09:50:00,18.35,18.36,18.26,18.26,193800.0,15.271,15.2793,15.1961,15.1961,193800.0
2011-02-03 09:55:00,18.26,18.26,18.2,18.24,145000.0,15.1961,15.1961,15.1462,15.1795,145000.0
2011-02-03 10:00:00,18.23,18.27,18.18,18.19,119700.0,15.1711,15.2044,15.1295,15.1378,119700.0
2011-02-03 10:05:00,18.2,18.2,18.11,18.13,89300.0,15.1462,15.1462,15.0713,15.0879,89300.0
2011-02-03 10:10:00,18.12,18.14,18.08,18.11,77900.0,15.0796,15.0962,15.0463,15.0713,77900.0
2011-02-03 10:15:00,18.12,18.17,18.08,18.16,102500.0,15.0796,15.1212,15.0463,15.1129,102500.0
2011-02-03 10:20:00,18.16,18.2,18.15,18.18,73200.0,15.1129,15.1462,15.1046,15.1295,73200.0
2011-02-03 10:25:00,18.18,18.2,18.15,18.18,61000.0,15.1295,15.1462,15.1046,15.1295,61000.0
2011-02-03 10:30:00,18.18,18.2,18.16,18.18,46200.0,15.1295,15.1462,15.1129,15.1295,46200.0
2011-02-03 10:35:00,18.19,18.2,18.16,18.19,58400.0,15.1378,15.1462,15.1129,15.1378,58400.0
2011-02-03 10:40:00,18.19,18.21,18.18,18.2,59800.0,15.1378,15.1545,15.1295,15.1462,59800.0
2011-02-03 10:45:00,18.21,18.26,18.2,18.25,113800.0,15.1545,15.1961,15.1462,15.1878,113800.0
2011-02-03 10:50:00,18.24,18.26,18.23,18.24,58600.0,15.1795,15.1961,15.1711,15.1795,58600.0
2011-02-03 10:55:00,18.24,18.27,18.23,18.26,40500.0,15.1795,15.2044,15.1711,15.1961,40500.0
2011-02-03 11:00:00,18.26,18.26,18.22,18.25,64900.0,15.1961,15.1961,15.1628,15.1878,64900.0
2011-02-03 11:05:00,18.24,18.26,18.23,18.25,59700.0,15.1795,15.1961,15.1711,15.1878,59700.0
2011-02-03 11:10:00,18.25,18.28,18.24,18.28,40300.0,15.1878,15.2127,15.1795,15.2127,40300.0
2011-02-03 11:15:00,18.28,18.31,18.26,18.3,66700.0,15.2127,15.2377,15.1961,15.2294,66700.0
2011-02-03 11:20:00,18.3,18.33,18.29,18.33,38100.0,15.2294,15.2544,15.2211,15.2544,38100.0
2011-02-03 11:25:00,18.33,18.35,18.3,18.35,102600.0,15.2544,15.271,15.2294,15.271,102600.0
2011-02-03 11:30:00,18.35,18.39,18.34,18.39,120100.0,15.271,15.3043,15.2627,15.3043,120100.0
2011-02-03 11:35:00,18.39,18.39,18.37,18.39,50400.0,15.3043,15.3043,15.2876,15.3043,50400.0
2011-02-03 11:40:00,18.39,18.39,18.34,18.35,49400.0,15.3043,15.3043,15.2627,15.271,49400.0
2011-02-03 11:45:00,18.35,18.37,18.34,18.35,51000.0,15.271,15.2876,15.2627,15.271,51000.0
2011-02-03 11:50:00,18.35,18.36,18.34,18.35,34300.0,15.271,15.2793,15.2627,15.271,34300.0
2011-02-03 11:55:00,18.35,18.35,18.3,18.31,93000.0,15.271,15.271,15.2294,15.2377,93000.0
2011-02-03 12:00:00,18.3,18.31,18.28,18.29,85400.0,15.2294,15.2377,15.2127,15.2211,85400.0
2011-02-03 12:05:00,18.29,18.3,18.26,18.27,61200.0,15.2211,15.2294,15.1961,15.2044,61200.0
2011-02-03 12:10:00,18.28,18.32,18.27,18.3,39900.0,15.2127,15.246,15.2044,15.2294,39900.0
2011-02-03 12:15:00,18.31,18.35,18.31,18.34,57600.0,15.2377,15.271,15.2377,15.2627,57600.0
2011-02-03 12:20:00,18.33,18.35,18.33,18.35,14900.0,15.2544,15.271,15.2544,15.271,14900.0
2011-02-03 12:25:00,18.35,18.37,18.33,18.33,167400.0,15.271,15.2876,15.2544,15.2544,167400.0
2011-02-03 12:30:00,18.34,18.34,18.28,18.29,215500.0,15.2627,15.2627,15.2127,15.2211,215500.0
2011-02-03 12:35:00,18.28,18.29,18.19,18.21,181500.0,15.2127,15.2211,15.1378,15.1545,181500.0
2011-02-03 12:40:00,18.21,18.22,18.02,18.11,1083000.0,15.1545,15.1628,14.9964,15.0713,1083000.0
2011-02-03 12:45:00,18.11,18.16,18.07,18.08,655900.0,15.0713,15.1129,15.038,15.0463,655900.0
2011-02-03 12:50:00,18.08,18.09,17.98,18.07,730900.0,15.0463,15.0546,14.9631,15.038,730900.0
2011-02-03 12:55:00,18.08,18.08,17.98,18.01,715200.0,15.0463,15.0463,14.9631,14.9881,715200.0
2011-02-03 13:00:00,18.01,18.03,17.88,17.9,693400.0,14.9881,15.0047,14.8799,14.8965,693400.0
2011-02-03 13:05:00,17.9,17.91,17.74,17.77,674000.0,14.8965,14.9048,14.7634,14.7883,674000.0
2011-02-03 13:10:00,17.77,17.78,17.67,17.71,921400.0,14.7883,14.7966,14.7051,14.7384,921400.0
2011-02-03 13:15:00,17.71,17.76,17.69,17.74,855000.0,14.7384,14.78,14.7217,14.7634,855000.0
2011-02-03 13:20:00,17.73,17.76,17.72,17.74,414100.0,14.755,14.78,14.7467,14.7634,414100.0
2011-02-03 13:25:00,17.74,17.75,17.66,17.66,467000.0,14.7634,14.7717,14.6968,14.6968,467000.0
2011-02-03 13:30:00,17.66,17.75,17.42,17.55,1416600.0,14.6968,14.7717,14.497,14.6052,1416600.0
2011-02-03 13:35:00,17.55,17.61,17.54,17.56,615800.0,14.6052,14.6552,14.5969,14.6136,615800.0
2011-02-03 13:40:00,17.57,17.64,17.54,17.6,783900.0,14.6219,14.6801,14.5969,14.6468,783900.0
2011-02-03 13:45:00,17.6,17.66,17.6,17.64,487600.0,14.6468,14.6968,14.6468,14.6801,487600.0
2011-02-03 13:50:00,17.64,17.68,17.63,17.64,934600.0,14.6801,14.7134,14.6718,14.6801,934600.0
2011-02-03 13:55:00,17.64,17.65,17.57,17.59,260000.0,14.6801,14.6885,14.6219,14.6385,260000.0
2011-02-03 14:00:00,17.6,17.64,17.59,17.62,753300.0,14.6468,14.6801,14.6385,14.6635,753300.0
2011-02-03 14:05:00,17.62,17.65,17.59,17.63,866200.0,14.6635,14.6885,14.6385,14.6718,866200.0
2011-02-03 14:10:00,17.63,17.66,17.58,17.66,853000.0,14.6718,14.6968,14.6302,14.6968,853000.0
2011-02-03 14:15:00,17.66,17.68,17.58,17.66,961700.0,14.6968,14.7134,14.6302,14.6968,961700.0
2011-02-03 14:20:00,17.66,17.72,17.64,17.67,546700.0,14.6968,14.7467,14.6801,14.7051,546700.0
2011-02-03 14:25:00,17.68,17.68,17.64,17.66,283700.0,14.7134,14.7134,14.6801,14.6968,283700.0
2011-02-03 14:30:00,17.65,17.74,17.65,17.73,389100.0,14.6885,14.7634,14.6885,14.755,389100.0
2011-02-03 14:35:00,17.72,17.73,17.69,17.71,410300.0,14.7467,14.755,14.7217,14.7384,410300.0
2011-02-03 14:40:00,17.71,17.76,17.71,17.74,775900.0,14.7384,14.78,14.7384,14.7634,775900.0
2011-02-03 14:45:00,17.74,17.77,17.74,17.76,297900.0,14.7634,14.7883,14.7634,14.78,297900.0
2011-02-03 14:50:00,17.75,17.76,17.75,17.76,66000.0,14.7717,14.78,14.7717,14.78,66000.0
2011-02-03 14:55:00,17.75,17.82,17.75,17.82,359500.0,14.7717,14.8299,14.7717,14.8299,359500.0
2011-02-03 15:00:00,17.82,17.85,17.78,17.85,463500.0,14.8299,14.8549,14.7966,14.8549,463500.0
2011-02-03 15:05:00,17.85,17.86,17.83,17.84,151500.0,14.8549,14.8632,14.8383,14.8466,151500.0
2011-02-03 15:10:00,17.84,17.86,17.82,17.86,242600.0,14.8466,14.8632,14.8299,14.8632,242600.0
2011-02-03 15:15:00,17.86,17.89,17.85,17.89,191800.0,14.8632,14.8882,14.8549,14.8882,191800.0
2011-02-03 15:20:00,17.89,17.91,17.89,17.89,383500.0,14.8882,14.9048,14.8882,14.8882,383500.0
2011-02-03 15:25:00,17.9,17.93,17.89,17.92,407200.0,14.8965,14.9215,14.8882,14.9132,407200.0
2011-02-03 15:30:00,17.92,17.94,17.91,17.94,375000.0,14.9132,14.9298,14.9048,14.9298,375000.0
2011-02-03 15:35:00,17.93,17.95,17.92,17.93,288100.0,14.9215,14.9381,14.9132,14.9215,288100.0
2011-02-03 15:40:00,17.93,17.96,17.92,17.96,474000.0,14.9215,14.9464,14.9132,14.9464,474000.0
2011-02-03 15:45:00,17.96,18.0,17.93,17.95,1375000.0,14.9464,14.9797,14.9215,14.9381,1375000.0
2011-02-03 15:50:00,17.95,17.96,17.89,17.9,834800.0,14.9381,14.9464,14.8882,14.8965,834800.0
2011-02-03 15:55:00,17.9,17.91,17.84,17.84,1055600.0,14.8965,14.9048,14.8466,14.8466,1055600.0
2011-02-04 09:30:00,17.89,17.91,17.76,17.82,264500.0,14.8882,14.9048,14.78,14.8299,264500.0
2011-02-04 09:35:00,17.82,17.84,17.75,17.77,300800.0,14.8299,14.8466,14.7717,14.7883,300800.0
2011-02-04 09:40:00,17.76,17.76,17.65,17.66,294100.0,14.78,14.78,14.6885,14.6968,294100.0
2011-02-04 09:45:00,17.67,17.74,17.65,17.72,314100.0,14.7051,14.7634,14.6885,14.7467,314100.0
2011-02-04 09:50:00,17.72,17.86,17.72,17.86,300100.0,14.7467,14.8632,14.7467,14.8632,300100.0
2011-02-04 09:55:00,17.86,17.89,17.84,17.84,223300.0,14.8632,14.8882,14.8466,14.8466,223300.0
2011-02-04 10:00:00,17.84,17.85,17.83,17.83,102800.0,14.8466,14.8549,14.8383,14.8383,102800.0
2011-02-04 10:05:00,17.84,17.85,17.81,17.81,226000.0,14.8466,14.8549,14.8216,14.8216,226000.0
2011-02-04 10:10:00,17.82,17.82,17.78,17.82,213300.0,14.8299,14.8299,14.7966,14.8299,213300.0
2011-02-04 10:15:00,17.82,17.82,17.78,17.8,143800.0,14.8299,14.8299,14.7966,14.8133,143800.0
2011-02-04 10:20:00,17.8,17.84,17.79,17.84,212000.0,14.8133,14.8466,14.805,14.8466,212000.0
2011-02-04 10:25:00,17.84,17.88,17.83,17.84,127400.0,14.8466,14.8799,14.8383,14.8466,127400.0
2011-02-04 10:30:00,17.84,17.86,17.83,17.86,173900.0,14.8466,14.8632,14.8383,14.8632,173900.0
2011-02-04 10:35:00,17.86,17.86,17.82,17.82,73500.0,14.8632,14.8632,14.8299,14.8299,73500.0
2011-02-04 10:40:00,17.83,17.83,17.78,17.79,122500.0,14.8383,14.8383,14.7966,14.805,122500.0
2011-02-04 10:45:00,17.79,17.84,17.78,17.79,285000.0,14.805,14.8466,14.7966,14.805,285000.0
2011-02-04 10:50:00,17.8,17.8,17.73,17.75,197300.0,14.8133,14.8133,14.755,14.7717,197300.0
2011-02-04 10:55:00,17.75,17.84,17.74,17.84,328800.0,14.7717,14.8466,14.7634,14.8466,328800.0
2011-02-04 11:00:00,17.83,17.86,17.79,17.79,116200.0,14.8383,14.8632,14.805,14.805,116200.0
2011-02-04 11:05:00,17.79,17.84,17.79,17.84,52300.0,14.805,14.8466,14.805,14.8466,52300.0
2011-02-04 11:10:00,17.83,17.87,17.82,17.86,67200.0,14.8383,14.8715,14.8299,14.8632,67200.0
2011-02-04 11:15:00,17.86,17.86,17.83,17.84,52000.0,14.8632,14.8632,14.8383,14.8466,52000.0
2011-02-04 11:20:00,17.85,17.9,17.85,17.87,129000.0,14.8549,14.8965,14.8549,14.8715,129000.0
2011-02-04 11:25:00,17.87,17.88,17.83,17.85,75600.0,14.8715,14.8799,14.8383,14.8549,75600.0
2011-02-04 11:30:00,17.85,17.9,17.85,17.9,116600.0,14.8549,14.8965,14.8549,14.8965,116600.0
2011-02-04 11:35:00,17.9,17.9,17.87,17.88,81800.0,14.8965,14.8965,14.8715,14.8799,81800.0
2011-02-04 11:40:00,17.89,17.92,17.89,17.92,100100.0,14.8882,14.9132,14.8882,14.9132,100100.0
2011-02-04 11:45:00,17.92,17.94,17.91,17.93,66700.0,14.9132,14.9298,14.9048,14.9215,66700.0
2011-02-04 11:50:00,17.94,17.98,17.94,17.98,141000.0,14.9298,14.9631,14.9298,14.9631,141000.0
2011-02-04 11:55:00,17.97,18.03,17.97,18.02,415500.0,14.9548,15.0047,14.9548,14.9964,415500.0
2011-02-04 12:00:00,18.03,18.05,18.01,18.02,171600.0,15.0047,15.0213,14.9881,14.9964,171600.0
2011-02-04 12:05:00,18.02,18.02,17.98,17.98,108100.0,14.9964,14.9964,14.9631,14.9631,108100.0
2011-02-04 12:10:00,17.98,17.99,17.96,17.96,50600.0,14.9631,14.9714,14.9464,14.9464,50600.0
2011-02-04 12:15:00,17.96,18.02,17.96,18.02,197900.0,14.9464,14.9964,14.9464,14.9964,197900.0
2011-02-04 12:20:00,18.01,18.03,18.01,18.03,238600.0,14.9881,15.0047,14.9881,15.0047,238600.0
2011-02-04 12:25:00,18.03,18.06,18.03,18.03,115100.0,15.0047,15.0297,15.0047,15.0047,115100.0
2011-02-04 12:30:00,18.04,18.04,18.03,18.04,29900.0,15.013,15.013,15.0047,15.013,29900.0
2011-02-04 12:35:00,18.04,18.07,18.04,18.07,56300.0,15.013,15.038,15.013,15.038,56300.0
2011-02-04 12:40:00,18.07,18.07,18.03,18.05,170500.0,15.038,15.038,15.0047,15.0213,170500.0
2011-02-04 12:45:00,18.05,18.05,18.0,18.0,300300.0,15.0213,15.0213,14.9797,14.9797,300300.0
2011-02-04 12:50:00,18.0,18.03,17.99,18.03,288700.0,14.9797,15.0047,14.9714,15.0047,288700.0
2011-02-04 12:55:00,18.03,18.06,18.02,18.05,55200.0,15.0047,15.0297,14.9964,15.0213,55200.0
2011-02-04 13:00:00,18.05,18.07,18.04,18.06,100800.0,15.0213,15.038,15.013,15.0297,100800.0
2011-02-04 13:05:00,18.06,18.09,18.05,18.09,61500.0,15.0297,15.0546,15.0213,15.0546,61500.0
2011-02-04 13:10:00,18.09,18.09,18.08,18.09,44000.0,15.0546,15.0546,15.0463,15.0546,44000.0
2011-02-04 13:15:00,18.09,18.12,18.07,18.09,266700.0,15.0546,15.0796,15.038,15.0546,266700.0
2011-02-04 13:20:00,18.09,18.14,18.09,18.13,177100.0,15.0546,15.0962,15.0546,15.0879,177100.0
2011-02-04 13:25:00,18.13,18.15,18.12,18.14,211600.0,15.0879,15.1046,15.0796,15.0962,211600.0
2011-02-04 13:30:00,18.14,18.16,18.14,18.16,132600.0,15.0962,15.1129,15.0962,15.1129,132600.0
2011-02-04 13:35:00,18.16,18.19,18.16,18.18,262600.0,15.1129,15.1378,15.1129,15.1295,262600.0
2011-02-04 13:40:00,18.18,18.19,18.15,18.15,209000.0,15.1295,15.1378,15.1046,15.1046,209000.0
2011-02-04 13:45:00,18.15,18.17,18.15,18.16,48200.0,15.1046,15.1212,15.1046,15.1129,48200.0
2011-02-04 13:50:00,18.16,18.17,18.16,18.16,45200.0,15.1129,15.1212,15.1129,15.1129,45200.0
2011-02-04 13:55:00,18.16,18.17,18.14,18.16,98100.0,15.1129,15.1212,15.0962,15.1129,98100.0
2011-02-04 14:00:00,18.16,18.17,18.14,18.15,127800.0,15.1129,15.1212,15.0962,15.1046,127800.0
2011-02-04 14:05:00,18.16,18.16,18.14,18.15,92300.0,15.1129,15.1129,15.0962,15.1046,92300.0
2011-02-04 14:10:00,18.15,18.16,18.14,18.14,109300.0,15.1046,15.1129,15.0962,15.0962,109300.0
2011-02-04 14:15:00,18.14,18.16,18.14,18.16,88600.0,15.0962,15.1129,15.0962,15.1129,88600.0
2011-02-04 14:20:00,18.16,18.16,18.13,18.15,166100.0,15.1129,15.1129,15.0879,15.1046,166100.0
2011-02-04 14:25:00,18.14,18.15,18.13,18.13,360600.0,15.0962,15.1046,15.0879,15.0879,360600.0
2011-02-04 14:30:00,18.13,18.14,18.12,18.13,359100.0,15.0879,15.0962,15.0796,15.0879,359100.0
2011-02-04 14:35:00,18.13,18.13,18.12,18.12,83200.0,15.0879,15.0879,15.0796,15.0796,83200.0
2011-02-04 14:40:00,18.12,18.13,18.11,18.11,167800.0,15.0796,15.0879,15.0713,15.0713,167800.0
2011-02-04 14:45:00,18.11,18.13,18.11,18.12,151700.0,15.0713,15.0879,15.0713,15.0796,151700.0
2011-02-04 14:50:00,18.12,18.13,18.12,18.12,54200.0,15.0796,15.0879,15.0796,15.0796,54200.0
2011-02-04 14:55:00,18.12,18.14,18.11,18.13,584900.0,15.0796,15.0962,15.0713,15.0879,584900.0
2011-02-04 15:00:00,18.13,18.17,18.12,18.14,232200.0,15.0879,15.1212,15.0796,15.0962,232200.0
2011-02-04 15:05:00,18.14,18.15,18.11,18.12,1029400.0,15.0962,15.1046,15.0713,15.0796,1029400.0
2011-02-04 15:10:00,18.11,18.16,18.11,18.16,127200.0,15.0713,15.1129,15.0713,15.1129,127200.0
2011-02-04 15:15:00,18.15,18.16,18.15,18.15,56000.0,15.1046,15.1129,15.1046,15.1046,56000.0
2011-02-04 15:20:00,18.16,18.16,18.13,18.14,551300.0,15.1129,15.1129,15.0879,15.0962,551300.0
2011-02-04 15:25:00,18.15,18.15,18.11,18.14,227700.0,15.1046,15.1046,15.0713,15.0962,227700.0
2011-02-04 15:30:00,18.13,18.14,18.13,18.14,272700.0,15.0879,15.0962,15.0879,15.0962,272700.0
2011-02-04 15:35:00,18.14,18.14,18.13,18.13,97000.0,15.0962,15.0962,15.0879,15.0879,97000.0
2011-02-04 15:40:00,18.14,18.14,18.09,18.12,1349100.0,15.0962,15.0962,15.0546,15.0796,1349100.0
2011-02-04 15:45:00,18.12,18.16,18.12,18.16,120300.0,15.0796,15.1129,15.0796,15.1129,120300.0
2011-02-04 15:50:00,18.16,18.16,18.1,18.1,274600.0,15.1129,15.1129,15.063,15.063,274600.0
2011-02-04 15:55:00,18.11,18.11,18.1,18.1,337500.0,15.0713,15.0713,15.063,15.063,337500.0
2011-02-07 09:30:00,18.13,18.15,18.11,18.14,145800.0,15.0879,15.1046,15.0713,15.0962,145800.0
2011-02-07 09:35:00,18.14,18.15,18.12,18.14,139400.0,15.0962,15.1046,15.0796,15.0962,139400.0
2011-02-07 09:40:00,18.13,18.17,18.13,18.15,71800.0,15.0879,15.1212,15.0879,15.1046,71800.0
2011-02-07 09:45:00,18.15,18.18,18.14,18.16,46600.0,15.1046,15.1295,15.0962,15.1129,46600.0
2011-02-07 09:50:00,18.17,18.2,18.15,18.2,155400.0,15.1212,15.1462,15.1046,15.1462,155400.0
2011-02-07 09:55:00,18.19,18.19,18.15,18.16,41000.0,15.1378,15.1378,15.1046,15.1129,41000.0
2011-02-07 10:00:00,18.16,18.17,18.14,18.14,98600.0,15.1129,15.1212,15.0962,15.0962,98600.0
2011-02-07 10:05:00,18.14,18.19,18.14,18.19,203600.0,15.0962,15.1378,15.0962,15.1378,203600.0
2011-02-07 10:10:00,18.19,18.22,18.18,18.21,41600.0,15.1378,15.1628,15.1295,15.1545,41600.0
2011-02-07 10:15:00,18.2,18.24,18.19,18.22,70000.0,15.1462,15.1795,15.1378,15.1628,70000.0
2011-02-07 10:20:00,18.23,18.27,18.22,18.26,60800.0,15.1711,15.2044,15.1628,15.1961,60800.0
2011-02-07 10:25:00,18.26,18.32,18.26,18.32,113200.0,15.1961,15.246,15.1961,15.246,113200.0
2011-02-07 10:30:00,18.32,18.37,18.31,18.35,56200.0,15.246,15.2876,15.2377,15.271,56200.0
2011-02-07 10:35:00,18.36,18.36,18.32,18.34,87800.0,15.2793,15.2793,15.246,15.2627,87800.0
2011-02-07 10:40:00,18.34,18.34,18.33,18.34,29800.0,15.2627,15.2627,15.2544,15.2627,29800.0
2011-02-07 10:45:00,18.34,18.37,18.33,18.34,91300.0,15.2627,15.2876,15.2544,15.2627,91300.0
2011-02-07 10:50:00,18.34,18.35,18.33,18.33,57200.0,15.2627,15.271,15.2544,15.2544,57200.0
2011-02-07 10:55:00,18.34,18.35,18.33,18.35,32500.0,15.2627,15.271,15.2544,15.271,32500.0
2011-02-07 11:00:00,18.34,18.36,18.33,18.34,69900.0,15.2627,15.2793,15.2544,15.2627,69900.0
2011-02-07 11:05:00,18.33,18.34,18.29,18.3,81400.0,15.2544,15.2627,15.2211,15.2294,81400.0
2011-02-07 11:10:00,18.3,18.3,18.25,18.26,34000.0,15.2294,15.2294,15.1878,15.1961,34000.0
2011-02-07 11:15:00,18.26,18.31,18.26,18.3,173500.0,15.1961,15.2377,15.1961,15.2294,173500.0
2011-02-07 11:20:00,18.3,18.31,18.29,18.29,41200.0,15.2294,15.2377,15.2211,15.2211,41200.0
2011-02-07 11:25:00,18.29,18.29,18.25,18.25,264700.0,15.2211,15.2211,15.1878,15.1878,264700.0
2011-02-07 11:30:00,18.25,18.29,18.25,18.28,46600.0,15.1878,15.2211,15.1878,15.2127,46600.0
2011-02-07 11:35:00,18.28,18.31,18.28,18.31,18700.0,15.2127,15.2377,15.2127,15.2377,18700.0
2011-02-07 11:40:00,18.31,18.32,18.28,18.28,37800.0,15.2377,15.246,15.2127,15.2127,37800.0
2011-02-07 11:45:00,18.29,18.3,18.28,18.3,28500.0,15.2211,15.2294,15.2127,15.2294,28500.0
2011-02-07 11:50:00,18.3,18.3,18.29,18.3,45800.0,15.2294,15.2294,15.2211,15.2294,45800.0
2011-02-07 11:55:00,18.29,18.34,18.29,18.33,99000.0,15.2211,15.2627,15.2211,15.2544,99000.0
2011-02-07 12:00:00,18.33,18.34,18.31,18.31,53400.0,15.2544,15.2627,15.2377,15.2377,53400.0
2011-02-07 12:05:00,18.31,18.33,18.31,18.31,64200.0,15.2377,15.2544,15.2377,15.2377,64200.0
2011-02-07 12:10:00,18.32,18.33,18.31,18.31,63100.0,15.246,15.2544,15.2377,15.2377,63100.0
2011-02-07 12:15:00,18.31,18.36,18.31,18.35,127700.0,15.2377,15.2793,15.2377,15.271,127700.0
2011-02-07 12:20:00,18.34,18.35,18.32,18.33,73800.0,15.2627,15.271,15.246,15.2544,73800.0
2011-02-07 12:25:00,18.33,18.36,18.33,18.36,35800.0,15.2544,15.2793,15.2544,15.2793,35800.0
2011-02-07 12:30:00,18.35,18.36,18.35,18.35,35500.0,15.271,15.2793,15.271,15.271,35500.0
2011-02-07 12:35:00,18.36,18.37,18.35,18.36,33200.0,15.2793,15.2876,15.271,15.2793,33200.0
2011-02-07 12:40:00,18.37,18.38,18.36,18.38,45000.0,15.2876,15.296,15.2793,15.296,45000.0
2011-02-07 12:45:00,18.37,18.4,18.37,18.39,52500.0,15.2876,15.3126,15.2876,15.3043,52500.0
2011-02-07 12:50:00,18.39,18.41,18.38,18.4,173900.0,15.3043,15.3209,15.296,15.3126,173900.0
2011-02-07 12:55:00,18.4,18.41,18.39,18.4,42400.0,15.3126,15.3209,15.3043,15.3126,42400.0
2011-02-07 13:00:00,18.4,18.42,18.4,18.41,98900.0,15.3126,15.3293,15.3126,15.3209,98900.0
2011-02-07 13:05:00,18.41,18.43,18.4,18.43,104200.0,15.3209,15.3376,15.3126,15.3376,104200.0
2011-02-07 13:10:00,18.43,18.43,18.41,18.42,41000.0,15.3376,15.3376,15.3209,15.3293,41000.0
2011-02-07 13:15:00,18.41,18.42,18.4,18.41,33800.0,15.3209,15.3293,15.3126,15.3209,33800.0
2011-02-07 13:20:00,18.4,18.42,18.4,18.42,96300.0,15.3126,15.3293,15.3126,15.3293,96300.0
2011-02-07 13:25:00,18.42,18.44,18.41,18.41,55600.0,15.3293,15.3459,15.3209,15.3209,55600.0
2011-02-07 13:30:00,18.42,18.43,18.41,18.43,75400.0,15.3293,15.3376,15.3209,15.3376,75400.0
2011-02-07 13:35:00,18.42,18.44,18.41,18.41,125000.0,15.3293,15.3459,15.3209,15.3209,125000.0
2011-02-07 13:40:00,18.41,18.44,18.41,18.43,49200.0,15.3209,15.3459,15.3209,15.3376,49200.0
2011-02-07 13:45:00,18.43,18.44,18.4,18.43,138500.0,15.3376,15.3459,15.3126,15.3376,138500.0
2011-02-07 13:50:00,18.42,18.44,18.42,18.44,82100.0,15.3293,15.3459,15.3293,15.3459,82100.0
2011-02-07 13:55:00,18.44,18.47,18.43,18.46,58800.0,15.3459,15.3709,15.3376,15.3625,58800.0
2011-02-07 14:00:00,18.47,18.47,18.45,18.45,79400.0,15.3709,15.3709,15.3542,15.3542,79400.0
2011-02-07 14:05:00,18.45,18.48,18.45,18.46,97000.0,15.3542,15.3792,15.3542,15.3625,97000.0
2011-02-07 14:10:00,18.46,18.46,18.42,18.42,61300.0,15.3625,15.3625,15.3293,15.3293,61300.0
2011-02-07 14:15:00,18.42,18.46,18.42,18.46,53800.0,15.3293,15.3625,15.3293,15.3625,53800.0
2011-02-07 14:20:00,18.46,18.47,18.45,18.46,29000.0,15.3625,15.3709,15.3542,15.3625,29000.0
2011-02-07 14:25:00,18.47,18.49,18.46,18.49,144400.0,15.3709,15.3875,15.3625,15.3875,144400.0
2011-02-07 14:30:00,18.49,18.5,18.48,18.5,200000.0,15.3875,15.3958,15.3792,15.3958,200000.0
2011-02-07 14:35:00,18.5,18.54,18.49,18.5,557900.0,15.3958,15.4291,15.3875,15.3958,557900.0
2011-02-07 14:40:00,18.5,18.52,18.5,18.52,76500.0,15.3958,15.4125,15.3958,15.4125,76500.0
2011-02-07 14:45:00,18.52,18.54,18.51,18.52,134800.0,15.4125,15.4291,15.4042,15.4125,134800.0
2011-02-07 14:50:00,18.52,18.52,18.51,18.52,61300.0,15.4125,15.4125,15.4042,15.4125,61300.0
2011-02-07 14:55:00,18.52,18.52,18.46,18.49,168300.0,15.4125,15.4125,15.3625,15.3875,168300.0
2011-02-07 15:00:00,18.49,18.5,18.46,18.5,117400.0,15.3875,15.3958,15.3625,15.3958,117400.0
2011-02-07 15:05:00,18.49,18.51,18.49,18.51,67500.0,15.3875,15.4042,15.3875,15.4042,67500.0
2011-02-07 15:10:00,18.51,18.51,18.47,18.47,135600.0,15.4042,15.4042,15.3709,15.3709,135600.0
2011-02-07 15:15:00,18.47,18.51,18.47,18.5,175100.0,15.3709,15.4042,15.3709,15.3958,175100.0
2011-02-07 15:20:00,18.49,18.5,18.48,18.49,115300.0,15.3875,15.3958,15.3792,15.3875,115300.0
2011-02-07 15:25:00,18.49,18.51,18.48,18.5,90000.0,15.3875,15.4042,15.3792,15.3958,90000.0
2011-02-07 15:30:00,18.5,18.52,18.49,18.5,344100.0,15.3958,15.4125,15.3875,15.3958,344100.0
2011-02-07 15:35:00,18.5,18.51,18.5,18.51,68400.0,15.3958,15.4042,15.3958,15.4042,68400.0
2011-02-07 15:40:00,18.51,18.53,18.5,18.53,63100.0,15.4042,15.4208,15.3958,15.4208,63100.0
2011-02-07 15:45:00,18.53,18.56,18.52,18.56,264600.0,15.4208,15.4458,15.4125,15.4458,264600.0
2011-02-07 15:50:00,18.56,18.56,18.54,18.54,244900.0,15.4458,15.4458,15.4291,15.4291,244900.0
2011-02-07 15:55:00,18.54,18.55,18.52,18.54,524500.0,15.4291,15.4374,15.4125,15.4291,524500.0
2011-02-08 09:30:00,18.56,18.62,18.56,18.6,174300.0,15.4458,15.4957,15.4458,15.4791,174300.0
2011-02-08 09:35:00,18.61,18.61,18.56,18.57,169600.0,15.4874,15.4874,15.4458,15.4541,169600.0
2011-02-08 09:40:00,18.58,18.59,18.5,18.51,102500.0,15.4624,15.4707,15.3958,15.4042,102500.0
2011-02-08 09:45:00,18.5,18.53,18.5,18.51,77900.0,15.3958,15.4208,15.3958,15.4042,77900.0
2011-02-08 09:50:00,18.51,18.55,18.5,18.54,81300.0,15.4042,15.4374,15.3958,15.4291,81300.0
2011-02-08 09:55:00,18.54,18.57,18.53,18.57,108000.0,15.4291,15.4541,15.4208,15.4541,108000.0
2011-02-08 10:00:00,18.57,18.69,18.57,18.69,442700.0,15.4541,15.554,15.4541,15.554,442700.0
2011-02-08 10:05:00,18.69,18.72,18.68,18.72,225700.0,15.554,15.5789,15.5456,15.5789,225700.0
2011-02-08 10:10:00,18.72,18.73,18.68,18.71,288400.0,15.5789,15.5872,15.5456,15.5706,288400.0
2011-02-08 10:15:00,18.72,18.73,18.7,18.73,115100.0,15.5789,15.5872,15.5623,15.5872,115100.0
2011-02-08 10:20:00,18.72,18.78,18.72,18.78,200800.0,15.5789,15.6289,15.5789,15.6289,200800.0
2011-02-08 10:25:00,18.78,18.82,18.76,18.8,748600.0,15.6289,15.6621,15.6122,15.6455,748600.0
2011-02-08 10:30:00,18.8,18.81,18.79,18.8,164400.0,15.6455,15.6538,15.6372,15.6455,164400.0
2011-02-08 10:35:00,18.8,18.81,18.79,18.8,87100.0,15.6455,15.6538,15.6372,15.6455,87100.0
2011-02-08 10:40:00,18.8,18.81,18.79,18.8,176700.0,15.6455,15.6538,15.6372,15.6455,176700.0
2011-02-08 10:45:00,18.8,18.81,18.79,18.81,162200.0,15.6455,15.6538,15.6372,15.6538,162200.0
2011-02-08 10:50:00,18.8,18.81,18.8,18.8,125900.0,15.6455,15.6538,15.6455,15.6455,125900.0
2011-02-08 10:55:00,18.8,18.84,18.79,18.8,149700.0,15.6455,15.6788,15.6372,15.6455,149700.0
2011-02-08 11:00:00,18.8,18.83,18.8,18.81,182500.0,15.6455,15.6705,15.6455,15.6538,182500.0
2011-02-08 11:05:00,18.81,18.83,18.8,18.82,69100.0,15.6538,15.6705,15.6455,15.6621,69100.0
2011-02-08 11:10:00,18.82,18.83,18.82,18.82,69400.0,15.6621,15.6705,15.6621,15.6621,69400.0
2011-02-08 11:15:00,18.82,18.83,18.82,18.82,33300.0,15.6621,15.6705,15.6621,15.6621,33300.0
2011-02-08 11:20:00,18.82,18.85,18.81,18.84,234100.0,15.6621,15.6871,15.6538,15.6788,234100.0
2011-02-08 11:25:00,18.84,18.86,18.83,18.86,200400.0,15.6788,15.6954,15.6705,15.6954,200400.0
2011-02-08 11:30:00,18.86,18.87,18.85,18.86,94100.0,15.6954,15.7038,15.6871,15.6954,94100.0
2011-02-08 11:35:00,18.85,18.9,18.85,18.89,304000.0,15.6871,15.7287,15.6871,15.7204,304000.0
2011-02-08 11:40:00,18.89,18.9,18.85,18.85,140600.0,15.7204,15.7287,15.6871,15.6871,140600.0
2011-02-08 11:45:00,18.86,18.86,18.85,18.86,20600.0,15.6954,15.6954,15.6871,15.6954,20600.0
2011-02-08 11:50:00,18.85,18.86,18.85,18.85,67700.0,15.6871,15.6954,15.6871,15.6871,67700.0
2011-02-08 11:55:00,18.85,18.86,18.85,18.86,113600.0,15.6871,15.6954,15.6871,15.6954,113600.0
2011-02-08 12:00:00,18.86,18.89,18.86,18.88,137900.0,15.6954,15.7204,15.6954,15.7121,137900.0
2011-02-08 12:05:00,18.87,18.88,18.83,18.84,90100.0,15.7038,15.7121,15.6705,15.6788,90100.0
2011-02-08 12:10:00,18.83,18.86,18.83,18.86,145500.0,15.6705,15.6954,15.6705,15.6954,145500.0
2011-02-08 12:15:00,18.86,18.89,18.85,18.87,133200.0,15.6954,15.7204,15.6871,15.7038,133200.0
2011-02-08 12:20:00,18.88,18.88,18.87,18.88,72700.0,15.7121,15.7121,15.7038,15.7121,72700.0
2011-02-08 12:25:00,18.88,18.9,18.88,18.89,285100.0,15.7121,15.7287,15.7121,15.7204,285100.0
2011-02-08 12:30:00,18.89,18.92,18.89,18.91,228300.0,15.7204,15.7454,15.7204,15.737,228300.0
2011-02-08 12:35:00,18.91,18.93,18.91,18.93,132900.0,15.737,15.7537,15.737,15.7537,132900.0
2011-02-08 12:40:00,18.93,18.95,18.92,18.95,127200.0,15.7537,15.7703,15.7454,15.7703,127200.0
2011-02-08 12:45:00,18.95,18.99,18.95,18.96,510300.0,15.7703,15.8036,15.7703,15.7786,510300.0
2011-02-08 12:50:00,18.95,18.98,18.95,18.97,93700.0,15.7703,15.7953,15.7703,15.787,93700.0
2011-02-08 12:55:00,18.98,19.0,18.97,18.97,283100.0,15.7953,15.8119,15.787,15.787,283100.0
2011-02-08 13:00:00,18.97,18.98,18.96,18.96,91800.0,15.787,15.7953,15.7786,15.7786,91800.0
2011-02-08 13:05:00,18.97,18.98,18.96,18.98,94800.0,15.787,15.7953,15.7786,15.7953,94800.0
2011-02-08 13:10:00,18.98,18.98,18.96,18.96,159300.0,15.7953,15.7953,15.7786,15.7786,159300.0
2011-02-08 13:15:00,18.96,18.97,18.94,18.96,240200.0,15.7786,15.787,15.762,15.7786,240200.0
2011-02-08 13:20:00,18.95,18.96,18.95,18.96,37400.0,15.7703,15.7786,15.7703,15.7786,37400.0
2011-02-08 13:25:00,18.96,18.96,18.95,18.96,41700.0,15.7786,15.7786,15.7703,15.7786,41700.0
2011-02-08 13:30:00,18.95,18.97,18.94,18.96,267200.0,15.7703,15.787,15.762,15.7786,267200.0
2011-02-08 13:35:00,18.96,18.99,18.96,18.99,511900.0,15.7786,15.8036,15.7786,15.8036,511900.0
2011-02-08 13:40:00,18.98,18.99,18.98,18.99,33100.0,15.7953,15.8036,15.7953,15.8036,33100.0
2011-02-08 13:45:00,18.99,19.04,18.97,19.01,631200.0,15.8036,15.8452,15.787,15.8203,631200.0
2011-02-08 13:50:00,19.02,19.02,18.97,18.97,172600.0,15.8286,15.8286,15.787,15.787,172600.0
2011-02-08 13:55:00,18.97,19.0,18.95,18.98,241500.0,15.787,15.8119,15.7703,15.7953,241500.0
2011-02-08 14:00:00,18.98,19.0,18.97,18.99,191800.0,15.7953,15.8119,15.787,15.8036,191800.0
2011-02-08 14:05:00,19.0,19.0,18.98,19.0,47200.0,15.8119,15.8119,15.7953,15.8119,47200.0
2011-02-08 14:10:00,19.0,19.0,18.99,18.99,44500.0,15.8119,15.8119,15.8036,15.8036,44500.0
2011-02-08 14:15:00,18.99,19.0,18.98,19.0,108100.0,15.8036,15.8119,15.7953,15.8119,108100.0
2011-02-08 14:20:00,18.99,19.0,18.97,18.98,123500.0,15.8036,15.8119,15.787,15.7953,123500.0
2011-02-08 14:25:00,18.98,19.01,18.98,19.0,468600.0,15.7953,15.8203,15.7953,15.8119,468600.0
2011-02-08 14:30:00,19.01,19.02,19.0,19.0,202200.0,15.8203,15.8286,15.8119,15.8119,202200.0
2011-02-08 14:35:00,19.0,19.01,19.0,19.0,92100.0,15.8119,15.8203,15.8119,15.8119,92100.0
2011-02-08 14:40:00,19.0,19.01,19.0,19.01,112200.0,15.8119,15.8203,15.8119,15.8203,112200.0
2011-02-08 14:45:00,19.0,19.03,19.0,19.02,238000.0,15.8119,15.8369,15.8119,15.8286,238000.0
2011-02-08 14:50:00,19.02,19.02,18.98,18.98,511900.0,15.8286,15.8286,15.7953,15.7953,511900.0
2011-02-08 14:55:00,18.98,19.01,18.98,18.99,201700.0,15.7953,15.8203,15.7953,15.8036,201700.0
2011-02-08 15:00:00,18.99,19.0,18.92,18.92,293000.0,15.8036,15.8119,15.7454,15.7454,293000.0
2011-02-08 15:05:00,18.92,18.98,18.92,18.96,259800.0,15.7454,15.7953,15.7454,15.7786,259800.0
2011-02-08 15:10:00,18.96,18.98,18.96,18.97,110800.0,15.7786,15.7953,15.7786,15.787,110800.0
2011-02-08 15:15:00,18.97,18.99,18.96,18.98,194300.0,15.787,15.8036,15.7786,15.7953,194300.0
2011-02-08 15:20:00,18.97,18.99,18.95,18.99,139700.0,15.787,15.8036,15.7703,15.8036,139700.0
2011-02-08 15:25:00,18.99,19.0,18.97,18.98,224400.0,15.8036,15.8119,15.787,15.7953,224400.0
2011-02-08 15:30:00,18.98,19.0,18.98,19.0,83400.0,15.7953,15.8119,15.7953,15.8119,83400.0
2011-02-08 15:35:00,19.0,19.0,18.98,18.99,126700.0,15.8119,15.8119,15.7953,15.8036,126700.0
2011-02-08 15:40:00,18.99,19.01,18.99,19.0,217600.0,15.8036,15.8203,15.8036,15.8119,217600.0
2011-02-08 15:45:00,19.01,19.02,19.0,19.01,240900.0,15.8203,15.8286,15.8119,15.8203,240900.0
2011-02-08 15:50:00,19.02,19.05,19.01,19.03,443400.0,15.8286,15.8535,15.8203,15.8369,443400.0
2011-02-08 15:55:00,19.04,19.05,19.02,19.05,722300.0,15.8452,15.8535,15.8286,15.8535,722300.0
2011-02-09 09:30:00,18.83,18.9,18.72,18.74,266200.0,15.7206,15.779,15.6288,15.6455,266200.0
2011-02-09 09:35:00,18.75,18.79,18.74,18.76,125800.0,15.6538,15.6872,15.6455,15.6622,125800.0
2011-02-09 09:40:00,18.76,18.76,18.74,18.76,542700.0,15.6622,15.6622,15.6455,15.6622,542700.0
2011-02-09 09:45:00,18.75,18.75,18.68,18.69,217400.0,15.6538,15.6538,15.5954,15.6037,217400.0
2011-02-09 09:50:00,18.69,18.74,18.64,18.73,570700.0,15.6037,15.6455,15.562,15.6371,570700.0
2011-02-09 09:55:00,18.72,18.76,18.71,18.71,246600.0,15.6288,15.6622,15.6204,15.6204,246600.0
2011-02-09 10:00:00,18.72,18.72,18.68,18.69,184100.0,15.6288,15.6288,15.5954,15.6037,184100.0
2011-02-09 10:05:00,18.69,18.71,18.68,18.7,211500.0,15.6037,15.6204,15.5954,15.6121,211500.0
2011-02-09 10:10:00,18.71,18.71,18.68,18.7,141600.0,15.6204,15.6204,15.5954,15.6121,141600.0
2011-02-09 10:15:00,18.69,18.7,18.66,18.66,144000.0,15.6037,15.6121,15.5787,15.5787,144000.0
2011-02-09 10:20:00,18.67,18.68,18.65,18.66,354900.0,15.587,15.5954,15.5703,15.5787,354900.0
2011-02-09 10:25:00,18.67,18.7,18.67,18.69,60600.0,15.587,15.6121,15.587,15.6037,60600.0
2011-02-09 10:30:00,18.68,18.7,18.68,18.68,150500.0,15.5954,15.6121,15.5954,15.5954,150500.0
2011-02-09 10:35:00,18.68,18.73,18.68,18.71,276000.0,15.5954,15.6371,15.5954,15.6204,276000.0
2011-02-09 10:40:00,18.71,18.72,18.69,18.7,99100.0,15.6204,15.6288,15.6037,15.6121,99100.0
2011-02-09 10:45:00,18.7,18.7,18.68,18.69,203300.0,15.6121,15.6121,15.5954,15.6037,203300.0
2011-02-09 10:50:00,18.69,18.71,18.69,18.7,73600.0,15.6037,15.6204,15.6037,15.6121,73600.0
2011-02-09 10:55:00,18.7,18.71,18.68,18.7,323100.0,15.6121,15.6204,15.5954,15.6121,323100.0
2011-02-09 11:00:00,18.7,18.71,18.7,18.7,254300.0,15.6121,15.6204,15.6121,15.6121,254300.0
2011-02-09 11:05:00,18.7,18.73,18.7,18.7,268600.0,15.6121,15.6371,15.6121,15.6121,268600.0
2011-02-09 11:10:00,18.71,18.71,18.69,18.7,209700.0,15.6204,15.6204,15.6037,15.6121,209700.0
2011-02-09 11:15:00,18.69,18.72,18.63,18.64,476300.0,15.6037,15.6288,15.5536,15.562,476300.0
2011-02-09 11:20:00,18.64,18.64,18.59,18.59,152900.0,15.562,15.562,15.5202,15.5202,152900.0
2011-02-09 11:25:00,18.6,18.6,18.56,18.57,355900.0,15.5286,15.5286,15.4952,15.5035,355900.0
2011-02-09 11:30:00,18.57,18.6,18.56,18.57,165500.0,15.5035,15.5286,15.4952,15.5035,165500.0
2011-02-09 11:35:00,18.56,18.62,18.56,18.62,354200.0,15.4952,15.5453,15.4952,15.5453,354200.0
2011-02-09 11:40:00,18.61,18.64,18.61,18.63,124300.0,15.5369,15.562,15.5369,15.5536,124300.0
2011-02-09 11:45:00,18.63,18.64,18.63,18.64,103300.0,15.5536,15.562,15.5536,15.562,103300.0
2011-02-09 11:50:00,18.64,18.68,18.63,18.67,176800.0,15.562,15.5954,15.5536,15.587,176800.0
2011-02-09 11:55:00,18.67,18.68,18.61,18.64,164100.0,15.587,15.5954,15.5369,15.562,164100.0
2011-02-09 12:00:00,18.64,18.64,18.6,18.62,332400.0,15.562,15.562,15.5286,15.5453,332400.0
2011-02-09 12:05:00,18.62,18.65,18.61,18.64,112100.0,15.5453,15.5703,15.5369,15.562,112100.0
2011-02-09 12:10:00,18.63,18.63,18.6,18.6,67800.0,15.5536,15.5536,15.5286,15.5286,67800.0
2011-02-09 12:15:00,18.6,18.62,18.58,18.62,259800.0,15.5286,15.5453,15.5119,15.5453,259800.0
2011-02-09 12:20:00,18.61,18.64,18.6,18.64,41900.0,15.5369,15.562,15.5286,15.562,41900.0
2011-02-09 12:25:00,18.64,18.66,18.62,18.66,77100.0,15.562,15.5787,15.5453,15.5787,77100.0
2011-02-09 12:30:00,18.66,18.66,18.63,18.63,78100.0,15.5787,15.5787,15.5536,15.5536,78100.0
2011-02-09 12:35:00,18.64,18.64,18.61,18.62,64800.0,15.562,15.562,15.5369,15.5453,64800.0
2011-02-09 12:40:00,18.61,18.62,18.6,18.6,92100.0,15.5369,15.5453,15.5286,15.5286,92100.0
2011-02-09 12:45:00,18.6,18.61,18.6,18.6,43100.0,15.5286,15.5369,15.5286,15.5286,43100.0
2011-02-09 12:50:00,18.6,18.61,18.6,18.61,54000.0,15.5286,15.5369,15.5286,15.5369,54000.0
2011-02-09 12:55:00,18.61,18.61,18.6,18.6,49800.0,15.5369,15.5369,15.5286,15.5286,49800.0
2011-02-09 13:00:00,18.61,18.63,18.6,18.63,112900.0,15.5369,15.5536,15.5286,15.5536,112900.0
2011-02-09 13:05:00,18.63,18.65,18.62,18.64,120000.0,15.5536,15.5703,15.5453,15.562,120000.0
2011-02-09 13:10:00,18.64,18.66,18.64,18.65,139900.0,15.562,15.5787,15.562,15.5703,139900.0
2011-02-09 13:15:00,18.65,18.66,18.64,18.65,79100.0,15.5703,15.5787,15.562,15.5703,79100.0
2011-02-09 13:20:00,18.66,18.66,18.65,18.66,71200.0,15.5787,15.5787,15.5703,15.5787,71200.0
2011-02-09 13:25:00,18.66,18.67,18.65,18.66,84000.0,15.5787,15.587,15.5703,15.5787,84000.0
2011-02-09 13:30:00,18.67,18.7,18.65,18.66,164000.0,15.587,15.6121,15.5703,15.5787,164000.0
2011-02-09 13:35:00,18.65,18.66,18.65,18.65,49600.0,15.5703,15.5787,15.5703,15.5703,49600.0
2011-02-09 13:40:00,18.65,18.66,18.65,18.65,114100.0,15.5703,15.5787,15.5703,15.5703,114100.0
2011-02-09 13:45:00,18.65,18.66,18.64,18.64,96300.0,15.5703,15.5787,15.562,15.562,96300.0
2011-02-09 13:50:00,18.65,18.66,18.64,18.65,67700.0,15.5703,15.5787,15.562,15.5703,67700.0
2011-02-09 13:55:00,18.65,18.68,18.65,18.67,153000.0,15.5703,15.5954,15.5703,15.587,153000.0
2011-02-09 14:00:00,18.66,18.68,18.65,18.68,85400.0,15.5787,15.5954,15.5703,15.5954,85400.0
2011-02-09 14:05:00,18.68,18.68,18.65,18.66,88900.0,15.5954,15.5954,15.5703,15.5787,88900.0
2011-02-09 14:10:00,18.65,18.66,18.65,18.65,52900.0,15.5703,15.5787,15.5703,15.5703,52900.0
2011-02-09 14:15:00,18.66,18.66,18.65,18.66,49100.0,15.5787,15.5787,15.5703,15.5787,49100.0
2011-02-09 14:20:00,18.66,18.67,18.65,18.66,131000.0,15.5787,15.587,15.5703,15.5787,131000.0
2011-02-09 14:25:00,18.67,18.67,18.65,18.66,211300.0,15.587,15.587,15.5703,15.5787,211300.0
2011-02-09 14:30:00,18.66,18.67,18.65,18.66,172300.0,15.5787,15.587,15.5703,15.5787,172300.0
2011-02-09 14:35:00,18.66,18.68,18.65,18.67,183600.0,15.5787,15.5954,15.5703,15.587,183600.0
2011-02-09 14:40:00,18.67,18.7,18.67,18.7,215800.0,15.587,15.6121,15.587,15.6121,215800.0
2011-02-09 14:45:00,18.7,18.7,18.67,18.68,67900.0,15.6121,15.6121,15.587,15.5954,67900.0
2011-02-09 14:50:00,18.67,18.68,18.67,18.68,155000.0,15.587,15.5954,15.587,15.5954,155000.0
2011-02-09 14:55:00,18.67,18.68,18.65,18.65,129800.0,15.587,15.5954,15.5703,15.5703,129800.0
2011-02-09 15:00:00,18.65,18.68,18.65,18.65,218900.0,15.5703,15.5954,15.5703,15.5703,218900.0
2011-02-09 15:05:00,18.65,18.69,18.65,18.69,159500.0,15.5703,15.6037,15.5703,15.6037,159500.0
2011-02-09 15:10:00,18.69,18.73,18.69,18.73,219400.0,15.6037,15.6371,15.6037,15.6371,219400.0
2011-02-09 15:15:00,18.73,18.77,18.72,18.72,305900.0,15.6371,15.6705,15.6288,15.6288,305900.0
2011-02-09 15:20:00,18.71,18.72,18.69,18.71,202400.0,15.6204,15.6288,15.6037,15.6204,202400.0
2011-02-09 15:25:00,18.7,18.72,18.69,18.71,279500.0,15.6121,15.6288,15.6037,15.6204,279500.0
2011-02-09 15:30:00,18.71,18.72,18.7,18.71,81500.0,15.6204,15.6288,15.6121,15.6204,81500.0
2011-02-09 15:35:00,18.7,18.71,18.7,18.71,111900.0,15.6121,15.6204,15.6121,15.6204,111900.0
2011-02-09 15:40:00,18.71,18.72,18.7,18.71,146700.0,15.6204,15.6288,15.6121,15.6204,146700.0
2011-02-09 15:45:00,18.71,18.75,18.71,18.74,401200.0,15.6204,15.6538,15.6204,15.6455,401200.0
2011-02-09 15:50:00,18.74,18.75,18.74,18.74,174300.0,15.6455,15.6538,15.6455,15.6455,174300.0
2011-02-09 15:55:00,18.75,18.76,18.74,18.76,379500.0,15.6538,15.6622,15.6455,15.6622,379500.0
2011-02-10 09:30:00,18.66,18.85,18.66,18.77,170800.0,15.5787,15.7373,15.5787,15.6705,170800.0
2011-02-10 09:35:00,18.76,18.81,18.75,18.81,56800.0,15.6622,15.7039,15.6538,15.7039,56800.0
2011-02-10 09:40:00,18.81,18.82,18.72,18.72,33500.0,15.7039,15.7123,15.6288,15.6288,33500.0
2011-02-10 09:45:00,18.72,18.73,18.7,18.73,140000.0,15.6288,15.6371,15.6121,15.6371,140000.0
2011-02-10 09:50:00,18.74,18.77,18.72,18.76,45400.0,15.6455,15.6705,15.6288,15.6622,45400.0
2011-02-10 09:55:00,18.76,18.78,18.74,18.78,99200.0,15.6622,15.6789,15.6455,15.6789,99200.0
2011-02-10 10:00:00,18.78,18.82,18.75,18.81,304100.0,15.6789,15.7123,15.6538,15.7039,304100.0
2011-02-10 10:05:00,18.81,18.83,18.8,18.8,53500.0,15.7039,15.7206,15.6956,15.6956,53500.0
2011-02-10 10:10:00,18.81,18.83,18.78,18.81,49100.0,15.7039,15.7206,15.6789,15.7039,49100.0
2011-02-10 10:15:00,18.82,18.87,18.82,18.86,80500.0,15.7123,15.754,15.7123,15.7457,80500.0
2011-02-10 10:20:00,18.86,18.9,18.86,18.89,122300.0,15.7457,15.779,15.7457,15.7707,122300.0
2011-02-10 10:25:00,18.88,18.88,18.83,18.87,85400.0,15.7624,15.7624,15.7206,15.754,85400.0
2011-02-10 10:30:00,18.88,18.91,18.86,18.88,71200.0,15.7624,15.7874,15.7457,15.7624,71200.0
2011-02-10 10:35:00,18.88,18.93,18.88,18.9,117000.0,15.7624,15.8041,15.7624,15.779,117000.0
2011-02-10 10:40:00,18.9,18.92,18.88,18.91,58800.0,15.779,15.7957,15.7624,15.7874,58800.0
2011-02-10 10:45:00,18.92,18.94,18.9,18.93,121200.0,15.7957,15.8124,15.779,15.8041,121200.0
2011-02-10 10:50:00,18.93,18.93,18.9,18.92,137300.0,15.8041,15.8041,15.779,15.7957,137300.0
2011-02-10 10:55:00,18.92,18.93,18.88,18.89,82400.0,15.7957,15.8041,15.7624,15.7707,82400.0
2011-02-10 11:00:00,18.89,18.93,18.88,18.93,93800.0,15.7707,15.8041,15.7624,15.8041,93800.0
2011-02-10 11:05:00,18.92,18.93,18.89,18.91,142000.0,15.7957,15.8041,15.7707,15.7874,142000.0
2011-02-10 11:10:00,18.9,18.93,18.89,18.91,109100.0,15.779,15.8041,15.7707,15.7874,109100.0
2011-02-10 11:15:00,18.91,18.94,18.91,18.93,42000.0,15.7874,15.8124,15.7874,15.8041,42000.0
2011-02-10 11:20:00,18.92,18.95,18.92,18.95,45200.0,15.7957,15.8208,15.7957,15.8208,45200.0
2011-02-10 11:25:00,18.94,18.97,18.94,18.96,128100.0,15.8124,15.8375,15.8124,15.8291,128100.0
2011-02-10 11:30:00,18.95,18.98,18.94,18.97,101000.0,15.8208,15.8458,15.8124,15.8375,101000.0
2011-02-10 11:35:00,18.96,19.0,18.96,18.99,99700.0,15.8291,15.8625,15.8291,15.8542,99700.0
2011-02-10 11:40:00,18.99,18.99,18.93,18.94,91800.0,15.8542,15.8542,15.8041,15.8124,91800.0
2011-02-10 11:45:00,18.95,18.99,18.94,18.98,82700.0,15.8208,15.8542,15.8124,15.8458,82700.0
2011-02-10 11:50:00,18.98,18.99,18.97,18.98,67500.0,15.8458,15.8542,15.8375,15.8458,67500.0
2011-02-10 11:55:00,18.98,19.0,18.96,18.99,185100.0,15.8458,15.8625,15.8291,15.8542,185100.0
2011-02-10 12:00:00,19.0,19.0,18.91,18.91,201900.0,15.8625,15.8625,15.7874,15.7874,201900.0
2011-02-10 12:05:00,18.91,18.92,18.91,18.91,6500.0,15.7874,15.7957,15.7874,15.7874,6500.0
2011-02-10 12:10:00,18.91,18.92,18.91,18.91,9300.0,15.7874,15.7957,15.7874,15.7874,9300.0
2011-02-10 12:15:00,18.91,18.92,18.91,18.92,44700.0,15.7874,15.7957,15.7874,15.7957,44700.0
2011-02-10 12:20:00,18.91,18.98,18.91,18.98,259300.0,15.7874,15.8458,15.7874,15.8458,259300.0
2011-02-10 12:25:00,18.98,18.99,18.97,18.99,44300.0,15.8458,15.8542,15.8375,15.8542,44300.0
2011-02-10 12:30:00,18.98,19.0,18.98,18.99,42500.0,15.8458,15.8625,15.8458,15.8542,42500.0
2011-02-10 12:35:00,18.99,19.0,18.97,18.97,138200.0,15.8542,15.8625,15.8375,15.8375,138200.0
2011-02-10 12:40:00,18.97,18.98,18.96,18.96,22000.0,15.8375,15.8458,15.8291,15.8291,22000.0
2011-02-10 12:45:00,18.96,18.99,18.96,18.96,72400.0,15.8291,15.8542,15.8291,15.8291,72400.0
2011-02-10 12:50:00,18.96,19.03,18.96,19.02,124500.0,15.8291,15.8876,15.8291,15.8792,124500.0
2011-02-10 12:55:00,19.03,19.03,18.99,19.01,229700.0,15.8876,15.8876,15.8542,15.8709,229700.0
2011-02-10 13:00:00,19.0,19.02,19.0,19.01,83600.0,15.8625,15.8792,15.8625,15.8709,83600.0
2011-02-10 13:05:00,19.02,19.02,19.01,19.02,51800.0,15.8792,15.8792,15.8709,15.8792,51800.0
2011-02-10 13:10:00,19.02,19.03,19.01,19.03,108100.0,15.8792,15.8876,15.8709,15.8876,108100.0
2011-02-10 13:15:00,19.03,19.05,19.02,19.05,102600.0,15.8876,15.9043,15.8792,15.9043,102600.0
2011-02-10 13:20:00,19.05,19.05,19.04,19.05,60000.0,15.9043,15.9043,15.8959,15.9043,60000.0
2011-02-10 13:25:00,19.05,19.05,19.04,19.05,169500.0,15.9043,15.9043,15.8959,15.9043,169500.0
2011-02-10 13:30:00,19.04,19.05,19.02,19.02,81700.0,15.8959,15.9043,15.8792,15.8792,81700.0
2011-02-10 13:35:00,19.02,19.04,19.02,19.02,68800.0,15.8792,15.8959,15.8792,15.8792,68800.0
2011-02-10 13:40:00,19.02,19.02,18.99,19.01,103200.0,15.8792,15.8792,15.8542,15.8709,103200.0
2011-02-10 13:45:00,19.02,19.02,19.0,19.01,95800.0,15.8792,15.8792,15.8625,15.8709,95800.0
2011-02-10 13:50:00,19.01,19.03,19.0,19.02,96400.0,15.8709,15.8876,15.8625,15.8792,96400.0
2011-02-10 13:55:00,19.02,19.02,19.0,19.01,40700.0,15.8792,15.8792,15.8625,15.8709,40700.0
2011-02-10 14:00:00,19.0,19.04,19.0,19.04,120100.0,15.8625,15.8959,15.8625,15.8959,120100.0
2011-02-10 14:05:00,19.04,19.04,19.02,19.02,20700.0,15.8959,15.8959,15.8792,15.8792,20700.0
2011-02-10 14:10:00,19.02,19.04,19.02,19.02,34200.0,15.8792,15.8959,15.8792,15.8792,34200.0
2011-02-10 14:15:00,19.02,19.03,19.0,19.0,41400.0,15.8792,15.8876,15.8625,15.8625,41400.0
2011-02-10 14:20:00,19.0,19.05,19.0,19.04,91800.0,15.8625,15.9043,15.8625,15.8959,91800.0
2011-02-10 14:25:00,19.05,19.05,19.02,19.02,56400.0,15.9043,15.9043,15.8792,15.8792,56400.0
2011-02-10 14:30:00,19.03,19.03,19.02,19.03,20300.0,15.8876,15.8876,15.8792,15.8876,20300.0
2011-02-10 14:35:00,19.03,19.07,19.02,19.05,165800.0,15.8876,15.921,15.8792,15.9043,165800.0
2011-02-10 14:40:00,19.05,19.05,19.03,19.03,13000.0,15.9043,15.9043,15.8876,15.8876,13000.0
2011-02-10 14:45:00,19.03,19.04,19.03,19.04,25000.0,15.8876,15.8959,15.8876,15.8959,25000.0
2011-02-10 14:50:00,19.04,19.04,19.02,19.03,46900.0,15.8959,15.8959,15.8792,15.8876,46900.0
2011-02-10 14:55:00,19.03,19.05,19.02,19.04,122800.0,15.8876,15.9043,15.8792,15.8959,122800.0
2011-02-10 15:00:00,19.04,19.06,19.03,19.05,62600.0,15.8959,15.9126,15.8876,15.9043,62600.0
2011-02-10 15:05:00,19.05,19.05,19.03,19.04,120800.0,15.9043,15.9043,15.8876,15.8959,120800.0
2011-02-10 15:10:00,19.04,19.05,19.03,19.05,120900.0,15.8959,15.9043,15.8876,15.9043,120900.0
2011-02-10 15:15:00,19.06,19.07,19.04,19.07,91600.0,15.9126,15.921,15.8959,15.921,91600.0
2011-02-10 15:20:00,19.06,19.08,19.05,19.06,173700.0,15.9126,15.9293,15.9043,15.9126,173700.0
2011-02-10 15:25:00,19.07,19.07,19.03,19.03,519000.0,15.921,15.921,15.8876,15.8876,519000.0
2011-02-10 15:30:00,19.03,19.04,19.02,19.02,251600.0,15.8876,15.8959,15.8792,15.8792,251600.0
2011-02-10 15:35:00,19.03,19.04,19.01,19.04,275200.0,15.8876,15.8959,15.8709,15.8959,275200.0
2011-02-10 15:40:00,19.04,19.07,19.03,19.07,76600.0,15.8959,15.921,15.8876,15.921,76600.0
2011-02-10 15:45:00,19.07,19.1,19.07,19.09,214700.0,15.921,15.946,15.921,15.9377,214700.0
2011-02-10 15:50:00,19.09,19.1,19.04,19.05,415100.0,15.9377,15.946,15.8959,15.9043,415100.0
2011-02-10 15:55:00,19.04,19.1,19.04,19.09,392100.0,15.8959,15.946,15.8959,15.9377,392100.0
2011-02-11 09:30:00,18.83,19.01,18.8,18.92,120700.0,15.7206,15.8709,15.6956,15.7957,120700.0
2011-02-11 09:35:00,18.92,19.0,18.87,18.89,97100.0,15.7957,15.8625,15.754,15.7707,97100.0
2011-02-11 09:40:00,18.89,18.93,18.88,18.88,127200.0,15.7707,15.8041,15.7624,15.7624,127200.0
2011-02-11 09:45:00,18.88,18.96,18.86,18.93,122300.0,15.7624,15.8291,15.7457,15.8041,122300.0
2011-02-11 09:50:00,18.93,18.98,18.87,18.89,266700.0,15.8041,15.8458,15.754,15.7707,266700.0
2011-02-11 09:55:00,18.89,18.93,18.89,18.93,69400.0,15.7707,15.8041,15.7707,15.8041,69400.0
2011-02-11 10:00:00,18.93,18.99,18.92,18.99,102900.0,15.8041,15.8542,15.7957,15.8542,102900.0
2011-02-11 10:05:00,18.99,19.03,18.97,19.03,116600.0,15.8542,15.8876,15.8375,15.8876,116600.0
2011-02-11 10:10:00,19.03,19.03,18.93,18.93,111900.0,15.8876,15.8876,15.8041,15.8041,111900.0
2011-02-11 10:15:00,18.93,18.96,18.92,18.95,80900.0,15.8041,15.8291,15.7957,15.8208,80900.0
2011-02-11 10:20:00,18.94,19.02,18.94,19.0,126800.0,15.8124,15.8792,15.8124,15.8625,126800.0
2011-02-11 10:25:00,19.0,19.03,18.98,19.03,122700.0,15.8625,15.8876,15.8458,15.8876,122700.0
2011-02-11 10:30:00,19.02,19.04,19.02,19.03,83500.0,15.8792,15.8959,15.8792,15.8876,83500.0
2011-02-11 10:35:00,19.02,19.04,19.02,19.04,62100.0,15.8792,15.8959,15.8792,15.8959,62100.0
2011-02-11 10:40:00,19.03,19.04,19.02,19.03,28600.0,15.8876,15.8959,15.8792,15.8876,28600.0
2011-02-11 10:45:00,19.03,19.12,19.03,19.12,84000.0,15.8876,15.9627,15.8876,15.9627,84000.0
2011-02-11 10:50:00,19.11,19.12,19.06,19.09,72900.0,15.9544,15.9627,15.9126,15.9377,72900.0
2011-02-11 10:55:00,19.09,19.14,19.09,19.12,69800.0,15.9377,15.9794,15.9377,15.9627,69800.0
2011-02-11 11:00:00,19.12,19.18,19.08,19.16,139500.0,15.9627,16.0128,15.9293,15.9961,139500.0
2011-02-11 11:05:00,19.15,19.17,19.11,19.13,60800.0,15.9878,16.0045,15.9544,15.9711,60800.0
2011-02-11 11:10:00,19.13,19.14,19.07,19.09,34700.0,15.9711,15.9794,15.921,15.9377,34700.0
2011-02-11 11:15:00,19.09,19.11,19.08,19.09,78300.0,15.9377,15.9544,15.9293,15.9377,78300.0
2011-02-11 11:20:00,19.09,19.12,19.08,19.11,26800.0,15.9377,15.9627,15.9293,15.9544,26800.0
2011-02-11 11:25:00,19.12,19.13,19.1,19.12,40800.0,15.9627,15.9711,15.946,15.9627,40800.0
2011-02-11 11:30:00,19.12,19.14,19.1,19.1,22300.0,15.9627,15.9794,15.946,15.946,22300.0
2011-02-11 11:35:00,19.1,19.12,19.09,19.11,45000.0,15.946,15.9627,15.9377,15.9544,45000.0
2011-02-11 11:40:00,19.11,19.12,19.1,19.11,28600.0,15.9544,15.9627,15.946,15.9544,28600.0
2011-02-11 11:45:00,19.11,19.12,19.09,19.09,59800.0,15.9544,15.9627,15.9377,15.9377,59800.0
2011-02-11 11:50:00,19.1,19.13,19.09,19.11,35800.0,15.946,15.9711,15.9377,15.9544,35800.0
2011-02-11 11:55:00,19.11,19.13,19.1,19.12,24800.0,15.9544,15.9711,15.946,15.9627,24800.0
2011-02-11 12:00:00,19.12,19.13,19.11,19.13,15500.0,15.9627,15.9711,15.9544,15.9711,15500.0
2011-02-11 12:05:00,19.13,19.15,19.12,19.13,42600.0,15.9711,15.9878,15.9627,15.9711,42600.0
2011-02-11 12:10:00,19.13,19.14,19.08,19.11,38600.0,15.9711,15.9794,15.9293,15.9544,38600.0
2011-02-11 12:15:00,19.11,19.12,19.08,19.09,77900.0,15.9544,15.9627,15.9293,15.9377,77900.0
2011-02-11 12:20:00,19.08,19.11,19.08,19.11,25600.0,15.9293,15.9544,15.9293,15.9544,25600.0
2011-02-11 12:25:00,19.11,19.13,19.11,19.11,31400.0,15.9544,15.9711,15.9544,15.9544,31400.0
2011-02-11 12:30:00,19.11,19.14,19.11,19.14,18800.0,15.9544,15.9794,15.9544,15.9794,18800.0
2011-02-11 12:35:00,19.14,19.14,19.11,19.12,23200.0,15.9794,15.9794,15.9544,15.9627,23200.0
2011-02-11 12:40:00,19.13,19.14,19.13,19.14,31400.0,15.9711,15.9794,15.9711,15.9794,31400.0
2011-02-11 12:45:00,19.14,19.15,19.12,19.13,41800.0,15.9794,15.9878,15.9627,15.9711,41800.0
2011-02-11 12:50:00,19.13,19.15,19.13,19.13,34700.0,15.9711,15.9878,15.9711,15.9711,34700.0
2011-02-11 12:55:00,19.13,19.13,19.11,19.12,25300.0,15.9711,15.9711,15.9544,15.9627,25300.0
2011-02-11 13:00:00,19.12,19.13,19.11,19.11,11300.0,15.9627,15.9711,15.9544,15.9544,11300.0
2011-02-11 13:05:00,19.12,19.15,19.11,19.14,39600.0,15.9627,15.9878,15.9544,15.9794,39600.0
2011-02-11 13:10:00,19.15,19.15,19.14,19.15,14500.0,15.9878,15.9878,15.9794,15.9878,14500.0
2011-02-11 13:15:00,19.15,19.18,19.14,19.18,36200.0,15.9878,16.0128,15.9794,16.0128,36200.0
2011-02-11 13:20:00,19.17,19.17,19.14,19.15,48800.0,16.0045,16.0045,15.9794,15.9878,48800.0
2011-02-11 13:25:00,19.15,19.15,19.14,19.15,17800.0,15.9878,15.9878,15.9794,15.9878,17800.0
2011-02-11 13:30:00,19.15,19.17,19.15,19.17,12000.0,15.9878,16.0045,15.9878,16.0045,12000.0
2011-02-11 13:35:00,19.16,19.19,19.16,19.18,63500.0,15.9961,16.0212,15.9961,16.0128,63500.0
2011-02-11 13:40:00,19.18,19.18,19.16,19.16,34600.0,16.0128,16.0128,15.9961,15.9961,34600.0
2011-02-11 13:45:00,19.17,19.18,19.15,19.17,188000.0,16.0045,16.0128,15.9878,16.0045,188000.0
2011-02-11 13:50:00,19.18,19.19,19.17,19.19,101900.0,16.0128,16.0212,16.0045,16.0212,101900.0
2011-02-11 13:55:00,19.19,19.21,19.18,19.21,46000.0,16.0212,16.0379,16.0128,16.0379,46000.0
2011-02-11 14:00:00,19.21,19.23,19.2,19.21,256700.0,16.0379,16.0546,16.0295,16.0379,256700.0
2011-02-11 14:05:00,19.21,19.23,19.2,19.22,75800.0,16.0379,16.0546,16.0295,16.0462,75800.0
2011-02-11 14:10:00,19.22,19.24,19.22,19.23,74600.0,16.0462,16.0629,16.0462,16.0546,74600.0
2011-02-11 14:15:00,19.24,19.24,19.23,19.23,19400.0,16.0629,16.0629,16.0546,16.0546,19400.0
2011-02-11 14:20:00,19.23,19.26,19.23,19.25,87600.0,16.0546,16.0796,16.0546,16.0713,87600.0
2011-02-11 14:25:00,19.25,19.27,19.25,19.26,52100.0,16.0713,16.088,16.0713,16.0796,52100.0
2011-02-11 14:30:00,19.26,19.28,19.25,19.27,34600.0,16.0796,16.0963,16.0713,16.088,34600.0
2011-02-11 14:35:00,19.27,19.28,19.24,19.26,146200.0,16.088,16.0963,16.0629,16.0796,146200.0
2011-02-11 14:40:00,19.26,19.26,19.23,19.25,182600.0,16.0796,16.0796,16.0546,16.0713,182600.0
2011-02-11 14:45:00,19.25,19.26,19.22,19.24,171400.0,16.0713,16.0796,16.0462,16.0629,171400.0
2011-02-11 14:50:00,19.24,19.25,19.23,19.24,65900.0,16.0629,16.0713,16.0546,16.0629,65900.0
2011-02-11 14:55:00,19.24,19.24,19.21,19.21,138500.0,16.0629,16.0629,16.0379,16.0379,138500.0
2011-02-11 15:00:00,19.2,19.24,19.19,19.23,101600.0,16.0295,16.0629,16.0212,16.0546,101600.0
2011-02-11 15:05:00,19.22,19.24,19.21,19.21,97400.0,16.0462,16.0629,16.0379,16.0379,97400.0
2011-02-11 15:10:00,19.21,19.23,19.21,19.23,47700.0,16.0379,16.0546,16.0379,16.0546,47700.0
2011-02-11 15:15:00,19.23,19.23,19.19,19.2,179800.0,16.0546,16.0546,16.0212,16.0295,179800.0
2011-02-11 15:20:00,19.19,19.21,19.19,19.2,147200.0,16.0212,16.0379,16.0212,16.0295,147200.0
2011-02-11 15:25:00,19.2,19.21,19.18,19.19,130800.0,16.0295,16.0379,16.0128,16.0212,130800.0
2011-02-11 15:30:00,19.19,19.2,19.19,19.2,37300.0,16.0212,16.0295,16.0212,16.0295,37300.0
2011-02-11 15:35:00,19.19,19.23,19.19,19.2,230300.0,16.0212,16.0546,16.0212,16.0295,230300.0
2011-02-11 15:40:00,19.2,19.21,19.2,19.21,142100.0,16.0295,16.0379,16.0295,16.0379,142100.0
2011-02-11 15:45:00,19.21,19.25,19.19,19.25,280100.0,16.0379,16.0713,16.0212,16.0713,280100.0
2011-02-11 15:50:00,19.24,19.26,19.23,19.26,282300.0,16.0629,16.0796,16.0546,16.0796,282300.0
2011-02-11 15:55:00,19.25,19.27,19.24,19.26,407800.0,16.0713,16.088,16.0629,16.0796,407800.0
2011-02-14 09:30:00,19.2,19.29,19.13,19.23,93900.0,16.0295,16.1046,15.9711,16.0546,93900.0
2011-02-14 09:35:00,19.22,19.24,19.16,19.19,72000.0,16.0462,16.0629,15.9961,16.0212,72000.0
2011-02-14 09:40:00,19.2,19.22,19.11,19.13,115400.0,16.0295,16.0462,15.9544,15.9711,115400.0
2011-02-14 09:45:00,19.13,19.21,19.12,19.19,147100.0,15.9711,16.0379,15.9627,16.0212,147100.0
2011-02-14 09:50:00,19.19,19.24,19.17,19.23,112300.0,16.0212,16.0629,16.0045,16.0546,112300.0
2011-02-14 09:55:00,19.24,19.27,19.2,19.26,98300.0,16.0629,16.088,16.0295,16.0796,98300.0
2011-02-14 10:00:00,19.26,19.28,19.24,19.28,62400.0,16.0796,16.0963,16.0629,16.0963,62400.0
2011-02-14 10:05:00,19.28,19.31,19.27,19.28,81000.0,16.0963,16.1213,16.088,16.0963,81000.0
2011-02-14 10:10:00,19.29,19.29,19.26,19.27,115600.0,16.1046,16.1046,16.0796,16.088,115600.0
2011-02-14 10:15:00,19.27,19.31,19.27,19.31,90300.0,16.088,16.1213,16.088,16.1213,90300.0
2011-02-14 10:20:00,19.31,19.34,19.3,19.33,66300.0,16.1213,16.1464,16.113,16.138,66300.0
2011-02-14 10:25:00,19.33,19.36,19.33,19.35,86100.0,16.138,16.1631,16.138,16.1547,86100.0
2011-02-14 10:30:00,19.35,19.39,19.35,19.39,56300.0,16.1547,16.1881,16.1547,16.1881,56300.0
2011-02-14 10:35:00,19.39,19.39,19.34,19.35,105500.0,16.1881,16.1881,16.1464,16.1547,105500.0
2011-02-14 10:40:00,19.35,19.35,19.3,19.31,49800.0,16.1547,16.1547,16.113,16.1213,49800.0
2011-02-14 10:45:00,19.31,19.31,19.25,19.25,44600.0,16.1213,16.1213,16.0713,16.0713,44600.0
2011-02-14 10:50:00,19.26,19.3,19.25,19.26,76400.0,16.0796,16.113,16.0713,16.0796,76400.0
2011-02-14 10:55:00,19.26,19.26,19.21,19.25,67700.0,16.0796,16.0796,16.0379,16.0713,67700.0
2011-02-14 11:00:00,19.24,19.27,19.23,19.27,50900.0,16.0629,16.088,16.0546,16.088,50900.0
2011-02-14 11:05:00,19.27,19.27,19.26,19.27,19400.0,16.088,16.088,16.0796,16.088,19400.0
2011-02-14 11:10:00,19.26,19.3,19.25,19.3,63800.0,16.0796,16.113,16.0713,16.113,63800.0
2011-02-14 11:15:00,19.3,19.35,19.29,19.35,46500.0,16.113,16.1547,16.1046,16.1547,46500.0
2011-02-14 11:20:00,19.35,19.35,19.31,19.32,36300.0,16.1547,16.1547,16.1213,16.1297,36300.0
2011-02-14 11:25:00,19.33,19.34,19.3,19.3,55300.0,16.138,16.1464,16.113,16.113,55300.0
2011-02-14 11:30:00,19.31,19.31,19.29,19.3,30800.0,16.1213,16.1213,16.1046,16.113,30800.0
2011-02-14 11:35:00,19.3,19.32,19.3,19.32,31600.0,16.113,16.1297,16.113,16.1297,31600.0
2011-02-14 11:40:00,19.32,19.32,19.29,19.31,41600.0,16.1297,16.1297,16.1046,16.1213,41600.0
2011-02-14 11:45:00,19.3,19.31,19.28,19.3,36200.0,16.113,16.1213,16.0963,16.113,36200.0
2011-02-14 11:50:00,19.3,19.31,19.29,19.29,33800.0,16.113,16.1213,16.1046,16.1046,33800.0
2011-02-14 11:55:00,19.29,19.31,19.29,19.31,17300.0,16.1046,16.1213,16.1046,16.1213,17300.0
2011-02-14 12:00:00,19.3,19.31,19.29,19.3,11900.0,16.113,16.1213,16.1046,16.113,11900.0
2011-02-14 12:05:00,19.29,19.29,19.27,19.27,18800.0,16.1046,16.1046,16.088,16.088,18800.0
2011-02-14 12:10:00,19.28,19.28,19.26,19.27,26200.0,16.0963,16.0963,16.0796,16.088,26200.0
2011-02-14 12:15:00,19.27,19.27,19.23,19.25,134200.0,16.088,16.088,16.0546,16.0713,134200.0
2011-02-14 12:20:00,19.25,19.26,19.24,19.24,27000.0,16.0713,16.0796,16.0629,16.0629,27000.0
2011-02-14 12:25:00,19.24,19.26,19.24,19.25,27100.0,16.0629,16.0796,16.0629,16.0713,27100.0
2011-02-14 12:30:00,19.24,19.26,19.24,19.25,15700.0,16.0629,16.0796,16.0629,16.0713,15700.0
2011-02-14 12:35:00,19.24,19.24,19.2,19.2,55100.0,16.0629,16.0629,16.0295,16.0295,55100.0
2011-02-14 12:40:00,19.2,19.21,19.18,19.2,114300.0,16.0295,16.0379,16.0128,16.0295,114300.0
2011-02-14 12:45:00,19.21,19.22,19.17,19.18,27700.0,16.0379,16.0462,16.0045,16.0128,27700.0
2011-02-14 12:50:00,19.17,19.2,19.17,19.2,20500.0,16.0045,16.0295,16.0045,16.0295,20500.0
2011-02-14 12:55:00,19.2,19.21,19.18,19.19,51200.0,16.0295,16.0379,16.0128,16.0212,51200.0
2011-02-14 13:00:00,19.19,19.19,19.18,19.18,11900.0,16.0212,16.0212,16.0128,16.0128,11900.0
2011-02-14 13:05:00,19.18,19.19,19.18,19.19,8700.0,16.0128,16.0212,16.0128,16.0212,8700.0
2011-02-14 13:10:00,19.19,19.2,19.18,19.18,23400.0,16.0212,16.0295,16.0128,16.0128,23400.0
2011-02-14 13:15:00,19.18,19.19,19.16,19.16,20400.0,16.0128,16.0212,15.9961,15.9961,20400.0
2011-02-14 13:20:00,19.17,19.21,19.16,19.21,239600.0,16.0045,16.0379,15.9961,16.0379,239600.0
2011-02-14 13:25:00,19.2,19.23,19.2,19.21,68900.0,16.0295,16.0546,16.0295,16.0379,68900.0
2011-02-14 13:30:00,19.2,19.24,19.2,19.24,33400.0,16.0295,16.0629,16.0295,16.0629,33400.0
2011-02-14 13:35:00,19.24,19.26,19.23,19.25,26100.0,16.0629,16.0796,16.0546,16.0713,26100.0
2011-02-14 13:40:00,19.24,19.25,19.17,19.18,133000.0,16.0629,16.0713,16.0045,16.0128,133000.0
2011-02-14 13:45:00,19.17,19.22,19.17,19.19,189200.0,16.0045,16.0462,16.0045,16.0212,189200.0
2011-02-14 13:50:00,19.2,19.21,19.19,19.2,27300.0,16.0295,16.0379,16.0212,16.0295,27300.0
2011-02-14 13:55:00,19.19,19.21,19.18,19.18,20300.0,16.0212,16.0379,16.0128,16.0128,20300.0
2011-02-14 14:00:00,19.19,19.19,19.17,19.19,18800.0,16.0212,16.0212,16.0045,16.0212,18800.0
2011-02-14 14:05:00,19.19,19.19,19.18,19.18,12400.0,16.0212,16.0212,16.0128,16.0128,12400.0
2011-02-14 14:10:00,19.18,19.19,19.17,19.17,15000.0,16.0128,16.0212,16.0045,16.0045,15000.0
2011-02-14 14:15:00,19.17,19.19,19.17,19.19,17900.0,16.0045,16.0212,16.0045,16.0212,17900.0
2011-02-14 14:20:00,19.18,19.2,19.18,19.19,14800.0,16.0128,16.0295,16.0128,16.0212,14800.0
2011-02-14 14:25:00,19.2,19.2,19.17,19.2,30200.0,16.0295,16.0295,16.0045,16.0295,30200.0
2011-02-14 14:30:00,19.2,19.2,19.16,19.17,30500.0,16.0295,16.0295,15.9961,16.0045,30500.0
2011-02-14 14:35:00,19.16,19.19,19.16,19.18,24100.0,15.9961,16.0212,15.9961,16.0128,24100.0
2011-02-14 14:40:00,19.17,19.2,19.17,19.18,32700.0,16.0045,16.0295,16.0045,16.0128,32700.0
2011-02-14 14:45:00,19.18,19.22,19.18,19.21,32300.0,16.0128,16.0462,16.0128,16.0379,32300.0
2011-02-14 14:50:00,19.21,19.23,19.2,19.21,37600.0,16.0379,16.0546,16.0295,16.0379,37600.0
2011-02-14 14:55:00,19.2,19.21,19.2,19.2,12200.0,16.0295,16.0379,16.0295,16.0295,12200.0
2011-02-14 15:00:00,19.21,19.22,19.2,19.22,26200.0,16.0379,16.0462,16.0295,16.0462,26200.0
2011-02-14 15:05:00,19.22,19.22,19.17,19.17,48500.0,16.0462,16.0462,16.0045,16.0045,48500.0
2011-02-14 15:10:00,19.16,19.18,19.16,19.16,42300.0,15.9961,16.0128,15.9961,15.9961,42300.0
2011-02-14 15:15:00,19.17,19.2,19.16,19.18,68400.0,16.0045,16.0295,15.9961,16.0128,68400.0
2011-02-14 15:20:00,19.18,19.19,19.17,19.19,34700.0,16.0128,16.0212,16.0045,16.0212,34700.0
2011-02-14 15:25:00,19.19,19.19,19.16,19.16,51100.0,16.0212,16.0212,15.9961,15.9961,51100.0
2011-02-14 15:30:00,19.17,19.19,19.15,19.18,121700.0,16.0045,16.0212,15.9878,16.0128,121700.0
2011-02-14 15:35:00,19.18,19.18,19.17,19.18,9000.0,16.0128,16.0128,16.0045,16.0128,9000.0
2011-02-14 15:40:00,19.17,19.19,19.17,19.19,38000.0,16.0045,16.0212,16.0045,16.0212,38000.0
2011-02-14 15:45:00,19.19,19.19,19.16,19.16,137500.0,16.0212,16.0212,15.9961,15.9961,137500.0
2011-02-14 15:50:00,19.16,19.18,19.16,19.17,84500.0,15.9961,16.0128,15.9961,16.0045,84500.0
2011-02-14 15:55:00,19.16,19.17,19.16,19.17,160800.0,15.9961,16.0045,15.9961,16.0045,160800.0
2011-02-15 09:30:00,19.01,19.16,19.01,19.14,105000.0,15.8709,15.9961,15.8709,15.9794,105000.0
2011-02-15 09:35:00,19.15,19.16,19.1,19.11,113400.0,15.9878,15.9961,15.946,15.9544,113400.0
2011-02-15 09:40:00,19.11,19.2,19.08,19.14,117700.0,15.9544,16.0295,15.9293,15.9794,117700.0
2011-02-15 09:45:00,19.15,19.28,19.13,19.28,382900.0,15.9878,16.0963,15.9711,16.0963,382900.0
2011-02-15 09:50:00,19.28,19.28,19.22,19.23,60700.0,16.0963,16.0963,16.0462,16.0546,60700.0
2011-02-15 09:55:00,19.23,19.27,19.21,19.23,85100.0,16.0546,16.088,16.0379,16.0546,85100.0
2011-02-15 10:00:00,19.22,19.27,19.2,19.26,123300.0,16.0462,16.088,16.0295,16.0796,123300.0
2011-02-15 10:05:00,19.26,19.29,19.18,19.19,93800.0,16.0796,16.1046,16.0128,16.0212,93800.0
2011-02-15 10:10:00,19.19,19.23,19.17,19.23,137500.0,16.0212,16.0546,16.0045,16.0546,137500.0
2011-02-15 10:15:00,19.23,19.26,19.22,19.25,63500.0,16.0546,16.0796,16.0462,16.0713,63500.0
2011-02-15 10:20:00,19.25,19.32,19.24,19.26,683300.0,16.0713,16.1297,16.0629,16.0796,683300.0
2011-02-15 10:25:00,19.26,19.29,19.19,19.19,180200.0,16.0796,16.1046,16.0212,16.0212,180200.0
2011-02-15 10:30:00,19.19,19.29,19.18,19.28,286700.0,16.0212,16.1046,16.0128,16.0963,286700.0
2011-02-15 10:35:00,19.28,19.28,19.27,19.28,26100.0,16.0963,16.0963,16.088,16.0963,26100.0
2011-02-15 10:40:00,19.28,19.33,19.27,19.3,81700.0,16.0963,16.138,16.088,16.113,81700.0
2011-02-15 10:45:00,19.31,19.33,19.29,19.32,49100.0,16.1213,16.138,16.1046,16.1297,49100.0
2011-02-15 10:50:00,19.32,19.36,19.31,19.34,45000.0,16.1297,16.1631,16.1213,16.1464,45000.0
2011-02-15 10:55:00,19.35,19.35,19.32,19.33,84600.0,16.1547,16.1547,16.1297,16.138,84600.0
2011-02-15 11:00:00,19.33,19.35,19.31,19.34,72100.0,16.138,16.1547,16.1213,16.1464,72100.0
2011-02-15 11:05:00,19.34,19.41,19.34,19.37,158900.0,16.1464,16.2048,16.1464,16.1714,158900.0
2011-02-15 11:10:00,19.38,19.4,19.32,19.32,157100.0,16.1798,16.1965,16.1297,16.1297,157100.0
2011-02-15 11:15:00,19.32,19.34,19.28,19.32,99700.0,16.1297,16.1464,16.0963,16.1297,99700.0
2011-02-15 11:20:00,19.32,19.37,19.32,19.35,85400.0,16.1297,16.1714,16.1297,16.1547,85400.0
2011-02-15 11:25:00,19.36,19.37,19.31,19.32,117200.0,16.1631,16.1714,16.1213,16.1297,117200.0
2011-02-15 11:30:00,19.32,19.45,19.32,19.42,490200.0,16.1297,16.2382,16.1297,16.2132,490200.0
2011-02-15 11:35:00,19.42,19.43,19.35,19.35,202100.0,16.2132,16.2215,16.1547,16.1547,202100.0
2011-02-15 11:40:00,19.35,19.43,19.35,19.38,104800.0,16.1547,16.2215,16.1547,16.1798,104800.0
2011-02-15 11:45:00,19.38,19.41,19.37,19.4,41000.0,16.1798,16.2048,16.1714,16.1965,41000.0
2011-02-15 11:50:00,19.41,19.45,19.4,19.44,106500.0,16.2048,16.2382,16.1965,16.2299,106500.0
2011-02-15 11:55:00,19.43,19.44,19.35,19.36,98000.0,16.2215,16.2299,16.1547,16.1631,98000.0
2011-02-15 12:00:00,19.36,19.37,19.35,19.35,20300.0,16.1631,16.1714,16.1547,16.1547,20300.0
2011-02-15 12:05:00,19.35,19.42,19.35,19.39,91600.0,16.1547,16.2132,16.1547,16.1881,91600.0
2011-02-15 12:10:00,19.4,19.44,19.4,19.43,36300.0,16.1965,16.2299,16.1965,16.2215,36300.0
2011-02-15 12:15:00,19.43,19.45,19.43,19.44,30700.0,16.2215,16.2382,16.2215,16.2299,30700.0
2011-02-15 12:20:00,19.44,19.47,19.42,19.42,87100.0,16.2299,16.2549,16.2132,16.2132,87100.0
2011-02-15 12:25:00,19.43,19.45,19.42,19.43,18800.0,16.2215,16.2382,16.2132,16.2215,18800.0
2011-02-15 12:30:00,19.43,19.45,19.42,19.42,26600.0,16.2215,16.2382,16.2132,16.2132,26600.0
2011-02-15 12:35:00,19.43,19.52,19.43,19.5,306400.0,16.2215,16.2967,16.2215,16.28,306400.0
2011-02-15 12:40:00,19.5,19.51,19.46,19.46,70700.0,16.28,16.2883,16.2466,16.2466,70700.0
2011-02-15 12:45:00,19.46,19.47,19.44,19.45,38800.0,16.2466,16.2549,16.2299,16.2382,38800.0
2011-02-15 12:50:00,19.44,19.45,19.39,19.39,53700.0,16.2299,16.2382,16.1881,16.1881,53700.0
2011-02-15 12:55:00,19.39,19.41,19.38,19.4,37900.0,16.1881,16.2048,16.1798,16.1965,37900.0
2011-02-15 13:00:00,19.4,19.41,19.38,19.38,25100.0,16.1965,16.2048,16.1798,16.1798,25100.0
2011-02-15 13:05:00,19.38,19.39,19.38,19.39,11700.0,16.1798,16.1881,16.1798,16.1881,11700.0
2011-02-15 13:10:00,19.38,19.42,19.38,19.41,25000.0,16.1798,16.2132,16.1798,16.2048,25000.0
2011-02-15 13:15:00,19.41,19.41,19.36,19.38,27500.0,16.2048,16.2048,16.1631,16.1798,27500.0
2011-02-15 13:20:00,19.38,19.39,19.37,19.39,9700.0,16.1798,16.1881,16.1714,16.1881,9700.0
2011-02-15 13:25:00,19.39,19.39,19.36,19.38,25800.0,16.1881,16.1881,16.1631,16.1798,25800.0
2011-02-15 13:30:00,19.39,19.39,19.37,19.38,21800.0,16.1881,16.1881,16.1714,16.1798,21800.0
2011-02-15 13:35:00,19.38,19.39,19.38,19.38,26900.0,16.1798,16.1881,16.1798,16.1798,26900.0
2011-02-15 13:40:00,19.38,19.39,19.38,19.39,6000.0,16.1798,16.1881,16.1798,16.1881,6000.0
2011-02-15 13:45:00,19.39,19.39,19.38,19.38,7800.0,16.1881,16.1881,16.1798,16.1798,7800.0
2011-02-15 13:50:00,19.38,19.39,19.35,19.35,54500.0,16.1798,16.1881,16.1547,16.1547,54500.0
2011-02-15 13:55:00,19.34,19.4,19.33,19.36,215600.0,16.1464,16.1965,16.138,16.1631,215600.0
2011-02-15 14:00:00,19.36,19.37,19.33,19.33,54700.0,16.1631,16.1714,16.138,16.138,54700.0
2011-02-15 14:05:00,19.34,19.34,19.31,19.32,99500.0,16.1464,16.1464,16.1213,16.1297,99500.0
2011-02-15 14:10:00,19.31,19.36,19.31,19.35,409000.0,16.1213,16.1631,16.1213,16.1547,409000.0
2011-02-15 14:15:00,19.34,19.38,19.34,19.37,36200.0,16.1464,16.1798,16.1464,16.1714,36200.0
2011-02-15 14:20:00,19.37,19.38,19.34,19.35,36900.0,16.1714,16.1798,16.1464,16.1547,36900.0
2011-02-15 14:25:00,19.34,19.37,19.33,19.37,44700.0,16.1464,16.1714,16.138,16.1714,44700.0
2011-02-15 14:30:00,19.37,19.37,19.34,19.35,110100.0,16.1714,16.1714,16.1464,16.1547,110100.0
2011-02-15 14:35:00,19.35,19.36,19.34,19.35,74500.0,16.1547,16.1631,16.1464,16.1547,74500.0
2011-02-15 14:40:00,19.35,19.37,19.35,19.35,76400.0,16.1547,16.1714,16.1547,16.1547,76400.0
2011-02-15 14:45:00,19.36,19.37,19.36,19.37,14200.0,16.1631,16.1714,16.1631,16.1714,14200.0
2011-02-15 14:50:00,19.37,19.42,19.37,19.42,51000.0,16.1714,16.2132,16.1714,16.2132,51000.0
2011-02-15 14:55:00,19.42,19.42,19.4,19.41,47300.0,16.2132,16.2132,16.1965,16.2048,47300.0
2011-02-15 15:00:00,19.42,19.42,19.39,19.4,42600.0,16.2132,16.2132,16.1881,16.1965,42600.0
2011-02-15 15:05:00,19.39,19.4,19.39,19.39,37000.0,16.1881,16.1965,16.1881,16.1881,37000.0
2011-02-15 15:10:00,19.39,19.4,19.38,19.38,100900.0,16.1881,16.1965,16.1798,16.1798,100900.0
2011-02-15 15:15:00,19.38,19.39,19.36,19.36,37100.0,16.1798,16.1881,16.1631,16.1631,37100.0
2011-02-15 15:20:00,19.36,19.37,19.33,19.35,100400.0,16.1631,16.1714,16.138,16.1547,100400.0
2011-02-15 15:25:00,19.35,19.36,19.34,19.36,49500.0,16.1547,16.1631,16.1464,16.1631,49500.0
2011-02-15 15:30:00,19.36,19.37,19.33,19.34,203600.0,16.1631,16.1714,16.138,16.1464,203600.0
2011-02-15 15:35:00,19.34,19.36,19.33,19.36,89800.0,16.1464,16.1631,16.138,16.1631,89800.0
2011-02-15 15:40:00,19.36,19.36,19.33,19.35,143800.0,16.1631,16.1631,16.138,16.1547,143800.0
2011-02-15 15:45:00,19.36,19.37,19.35,19.36,114300.0,16.1631,16.1714,16.1547,16.1631,114300.0
2011-02-15 15:50:00,19.35,19.37,19.33,19.35,332800.0,16.1547,16.1714,16.138,16.1547,332800.0
2011-02-15 15:55:00,19.35,19.39,19.34,19.39,247500.0,16.1547,16.1881,16.1464,16.1881,247500.0
2011-02-16 09:30:00,19.48,19.55,19.42,19.52,124400.0,16.2633,16.3217,16.2132,16.2967,124400.0
2011-02-16 09:35:00,19.51,19.56,19.44,19.56,210500.0,16.2883,16.3301,16.2299,16.3301,210500.0
2011-02-16 09:40:00,19.55,19.58,19.54,19.57,68700.0,16.3217,16.3468,16.3134,16.3384,68700.0
2011-02-16 09:45:00,19.57,19.65,19.54,19.57,112700.0,16.3384,16.4052,16.3134,16.3384,112700.0
2011-02-16 09:50:00,19.57,19.58,19.53,19.57,49200.0,16.3384,16.3468,16.305,16.3384,49200.0
2011-02-16 09:55:00,19.57,19.67,19.57,19.62,94000.0,16.3384,16.4219,16.3384,16.3802,94000.0
2011-02-16 10:00:00,19.63,19.64,19.54,19.56,177200.0,16.3885,16.3969,16.3134,16.3301,177200.0
2011-02-16 10:05:00,19.55,19.57,19.49,19.53,241800.0,16.3217,16.3384,16.2716,16.305,241800.0
2011-02-16 10:10:00,19.54,19.57,19.52,19.56,62700.0,16.3134,16.3384,16.2967,16.3301,62700.0
2011-02-16 10:15:00,19.56,19.62,19.56,19.61,298500.0,16.3301,16.3802,16.3301,16.3718,298500.0
2011-02-16 10:20:00,19.6,19.61,19.58,19.6,143900.0,16.3635,16.3718,16.3468,16.3635,143900.0
2011-02-16 10:25:00,19.6,19.62,19.6,19.62,131200.0,16.3635,16.3802,16.3635,16.3802,131200.0
2011-02-16 10:30:00,19.61,19.63,19.53,19.62,477100.0,16.3718,16.3885,16.305,16.3802,477100.0
2011-02-16 10:35:00,19.62,19.65,19.62,19.64,21900.0,16.3802,16.4052,16.3802,16.3969,21900.0
2011-02-16 10:40:00,19.63,19.68,19.62,19.62,111400.0,16.3885,16.4302,16.3802,16.3802,111400.0
2011-02-16 10:45:00,19.63,19.64,19.62,19.64,19200.0,16.3885,16.3969,16.3802,16.3969,19200.0
2011-02-16 10:50:00,19.63,19.65,19.62,19.63,27000.0,16.3885,16.4052,16.3802,16.3885,27000.0
2011-02-16 10:55:00,19.63,19.63,19.58,19.6,339200.0,16.3885,16.3885,16.3468,16.3635,339200.0
2011-02-16 11:00:00,19.6,19.61,19.56,19.57,57400.0,16.3635,16.3718,16.3301,16.3384,57400.0
2011-02-16 11:05:00,19.57,19.58,19.53,19.53,90700.0,16.3384,16.3468,16.305,16.305,90700.0
2011-02-16 11:10:00,19.53,19.6,19.52,19.55,211600.0,16.305,16.3635,16.2967,16.3217,211600.0
2011-02-16 11:15:00,19.56,19.6,19.55,19.6,53700.0,16.3301,16.3635,16.3217,16.3635,53700.0
2011-02-16 11:20:00,19.6,19.69,19.59,19.67,232200.0,16.3635,16.4386,16.3551,16.4219,232200.0
2011-02-16 11:25:00,19.67,19.67,19.64,19.65,224300.0,16.4219,16.4219,16.3969,16.4052,224300.0
2011-02-16 11:30:00,19.64,19.65,19.58,19.59,70300.0,16.3969,16.4052,16.3468,16.3551,70300.0
2011-02-16 11:35:00,19.59,19.61,19.56,19.6,283900.0,16.3551,16.3718,16.3301,16.3635,283900.0
2011-02-16 11:40:00,19.61,19.62,19.56,19.57,667400.0,16.3718,16.3802,16.3301,16.3384,667400.0
2011-02-16 11:45:00,19.57,19.57,19.54,19.57,52200.0,16.3384,16.3384,16.3134,16.3384,52200.0
2011-02-16 11:50:00,19.56,19.57,19.55,19.56,58200.0,16.3301,16.3384,16.3217,16.3301,58200.0
2011-02-16 11:55:00,19.56,19.56,19.53,19.54,126300.0,16.3301,16.3301,16.305,16.3134,126300.0
2011-02-16 12:00:00,19.54,19.55,19.48,19.48,95800.0,16.3134,16.3217,16.2633,16.2633,95800.0
2011-02-16 12:05:00,19.47,19.48,19.37,19.39,413200.0,16.2549,16.2633,16.1714,16.1881,413200.0
2011-02-16 12:10:00,19.38,19.46,19.38,19.46,106100.0,16.1798,16.2466,16.1798,16.2466,106100.0
2011-02-16 12:15:00,19.46,19.47,19.38,19.41,191000.0,16.2466,16.2549,16.1798,16.2048,191000.0
2011-02-16 12:20:00,19.4,19.44,19.35,19.42,153700.0,16.1965,16.2299,16.1547,16.2132,153700.0
2011-02-16 12:25:00,19.42,19.44,19.36,19.4,175900.0,16.2132,16.2299,16.1631,16.1965,175900.0
2011-02-16 12:30:00,19.4,19.45,19.38,19.38,126800.0,16.1965,16.2382,16.1798,16.1798,126800.0
2011-02-16 12:35:00,19.38,19.41,19.37,19.39,41100.0,16.1798,16.2048,16.1714,16.1881,41100.0
2011-02-16 12:40:00,19.39,19.41,19.39,19.4,33000.0,16.1881,16.2048,16.1881,16.1965,33000.0
2011-02-16 12:45:00,19.4,19.42,19.38,19.42,62300.0,16.1965,16.2132,16.1798,16.2132,62300.0
2011-02-16 12:50:00,19.42,19.42,19.37,19.37,67000.0,16.2132,16.2132,16.1714,16.1714,67000.0
2011-02-16 12:55:00,19.37,19.4,19.33,19.34,202800.0,16.1714,16.1965,16.138,16.1464,202800.0
2011-02-16 13:00:00,19.35,19.36,19.29,19.29,94200.0,16.1547,16.1631,16.1046,16.1046,94200.0
2011-02-16 13:05:00,19.3,19.36,19.29,19.33,162900.0,16.113,16.1631,16.1046,16.138,162900.0
2011-02-16 13:10:00,19.33,19.36,19.33,19.35,104800.0,16.138,16.1631,16.138,16.1547,104800.0
2011-02-16 13:15:00,19.34,19.36,19.33,19.34,60000.0,16.1464,16.1631,16.138,16.1464,60000.0
2011-02-16 13:20:00,19.33,19.36,19.33,19.35,27500.0,16.138,16.1631,16.138,16.1547,27500.0
2011-02-16 13:25:00,19.34,19.35,19.32,19.32,61500.0,16.1464,16.1547,16.1297,16.1297,61500.0
2011-02-16 13:30:00,19.32,19.35,19.31,19.34,42600.0,16.1297,16.1547,16.1213,16.1464,42600.0
2011-02-16 13:35:00,19.35,19.36,19.34,19.35,344500.0,16.1547,16.1631,16.1464,16.1547,344500.0
2011-02-16 13:40:00,19.34,19.35,19.33,19.33,57900.0,16.1464,16.1547,16.138,16.138,57900.0
2011-02-16 13:45:00,19.34,19.35,19.32,19.33,122500.0,16.1464,16.1547,16.1297,16.138,122500.0
2011-02-16 13:50:00,19.33,19.36,19.33,19.33,197600.0,16.138,16.1631,16.138,16.138,197600.0
2011-02-16 13:55:00,19.33,19.34,19.3,19.34,142500.0,16.138,16.1464,16.113,16.1464,142500.0
2011-02-16 14:00:00,19.34,19.35,19.29,19.34,142400.0,16.1464,16.1547,16.1046,16.1464,142400.0
2011-02-16 14:05:00,19.33,19.35,19.27,19.27,297900.0,16.138,16.1547,16.088,16.088,297900.0
2011-02-16 14:10:00,19.28,19.3,19.27,19.27,26200.0,16.0963,16.113,16.088,16.088,26200.0
2011-02-16 14:15:00,19.27,19.31,19.27,19.29,33600.0,16.088,16.1213,16.088,16.1046,33600.0
2011-02-16 14:20:00,19.29,19.3,19.27,19.27,64200.0,16.1046,16.113,16.088,16.088,64200.0
2011-02-16 14:25:00,19.27,19.29,19.24,19.25,223800.0,16.088,16.1046,16.0629,16.0713,223800.0
2011-02-16 14:30:00,19.25,19.33,19.25,19.33,170100.0,16.0713,16.138,16.0713,16.138,170100.0
2011-02-16 14:35:00,19.33,19.36,19.31,19.35,430400.0,16.138,16.1631,16.1213,16.1547,430400.0
2011-02-16 14:40:00,19.35,19.36,19.33,19.35,176900.0,16.1547,16.1631,16.138,16.1547,176900.0
2011-02-16 14:45:00,19.35,19.36,19.34,19.34,164000.0,16.1547,16.1631,16.1464,16.1464,164000.0
2011-02-16 14:50:00,19.34,19.35,19.34,19.34,45400.0,16.1464,16.1547,16.1464,16.1464,45400.0
2011-02-16 14:55:00,19.34,19.36,19.31,19.32,258800.0,16.1464,16.1631,16.1213,16.1297,258800.0
2011-02-16 15:00:00,19.31,19.35,19.31,19.33,107500.0,16.1213,16.1547,16.1213,16.138,107500.0
2011-02-16 15:05:00,19.34,19.34,19.32,19.33,273100.0,16.1464,16.1464,16.1297,16.138,273100.0
2011-02-16 15:10:00,19.34,19.34,19.33,19.34,42300.0,16.1464,16.1464,16.138,16.1464,42300.0
2011-02-16 15:15:00,19.33,19.34,19.33,19.34,55400.0,16.138,16.1464,16.138,16.1464,55400.0
2011-02-16 15:20:00,19.33,19.34,19.33,19.33,49200.0,16.138,16.1464,16.138,16.138,49200.0
2011-02-16 15:25:00,19.34,19.34,19.32,19.32,109900.0,16.1464,16.1464,16.1297,16.1297,109900.0
2011-02-16 15:30:00,19.33,19.34,19.32,19.34,125900.0,16.138,16.1464,16.1297,16.1464,125900.0
2011-02-16 15:35:00,19.33,19.35,19.33,19.34,248700.0,16.138,16.1547,16.138,16.1464,248700.0
2011-02-16 15:40:00,19.34,19.34,19.33,19.34,382400.0,16.1464,16.1464,16.138,16.1464,382400.0
2011-02-16 15:45:00,19.34,19.35,19.31,19.33,397700.0,16.1464,16.1547,16.1213,16.138,397700.0
2011-02-16 15:50:00,19.34,19.34,19.31,19.34,325500.0,16.1464,16.1464,16.1213,16.1464,325500.0
2011-02-16 15:55:00,19.34,19.35,19.33,19.35,347400.0,16.1464,16.1547,16.138,16.1547,347400.0
2011-02-17 09:30:00,18.81,19.04,18.7,19.01,592200.0,15.7039,15.8959,15.6121,15.8709,592200.0
2011-02-17 09:35:00,19.02,19.1,19.0,19.04,400500.0,15.8792,15.946,15.8625,15.8959,400500.0
2011-02-17 09:40:00,19.04,19.15,19.02,19.07,389500.0,15.8959,15.9878,15.8792,15.921,389500.0
2011-02-17 09:45:00,19.07,19.13,19.07,19.11,126900.0,15.921,15.9711,15.921,15.9544,126900.0
2011-02-17 09:50:00,19.1,19.11,19.05,19.05,121100.0,15.946,15.9544,15.9043,15.9043,121100.0
2011-02-17 09:55:00,19.06,19.11,19.05,19.1,155600.0,15.9126,15.9544,15.9043,15.946,155600.0
2011-02-17 10:00:00,19.1,19.14,19.08,19.12,252600.0,15.946,15.9794,15.9293,15.9627,252600.0
2011-02-17 10:05:00,19.12,19.15,19.1,19.12,136400.0,15.9627,15.9878,15.946,15.9627,136400.0
2011-02-17 10:10:00,19.13,19.15,19.12,19.13,157000.0,15.9711,15.9878,15.9627,15.9711,157000.0
2011-02-17 10:15:00,19.12,19.15,19.1,19.11,163900.0,15.9627,15.9878,15.946,15.9544,163900.0
2011-02-17 10:20:00,19.11,19.23,19.08,19.21,380700.0,15.9544,16.0546,15.9293,16.0379,380700.0
2011-02-17 10:25:00,19.21,19.21,19.19,19.19,62900.0,16.0379,16.0379,16.0212,16.0212,62900.0
2011-02-17 10:30:00,19.2,19.22,19.15,19.19,151300.0,16.0295,16.0462,15.9878,16.0212,151300.0
2011-02-17 10:35:00,19.21,19.24,19.17,19.2,278400.0,16.0379,16.0629,16.0045,16.0295,278400.0
2011-02-17 10:40:00,19.2,19.23,19.18,19.21,154900.0,16.0295,16.0546,16.0128,16.0379,154900.0
2011-02-17 10:45:00,19.22,19.22,19.16,19.16,73900.0,16.0462,16.0462,15.9961,15.9961,73900.0
2011-02-17 10:50:00,19.17,19.17,19.13,19.14,30100.0,16.0045,16.0045,15.9711,15.9794,30100.0
2011-02-17 10:55:00,19.13,19.17,19.1,19.17,205800.0,15.9711,16.0045,15.946,16.0045,205800.0
2011-02-17 11:00:00,19.16,19.17,19.12,19.15,47900.0,15.9961,16.0045,15.9627,15.9878,47900.0
2011-02-17 11:05:00,19.14,19.14,19.11,19.13,82500.0,15.9794,15.9794,15.9544,15.9711,82500.0
2011-02-17 11:10:00,19.12,19.15,19.12,19.15,69500.0,15.9627,15.9878,15.9627,15.9878,69500.0
2011-02-17 11:15:00,19.15,19.19,19.14,19.19,89000.0,15.9878,16.0212,15.9794,16.0212,89000.0
2011-02-17 11:20:00,19.19,19.24,19.19,19.24,82200.0,16.0212,16.0629,16.0212,16.0629,82200.0
2011-02-17 11:25:00,19.24,19.25,19.23,19.25,37500.0,16.0629,16.0713,16.0546,16.0713,37500.0
2011-02-17 11:30:00,19.24,19.25,19.2,19.22,63400.0,16.0629,16.0713,16.0295,16.0462,63400.0
2011-02-17 11:35:00,19.23,19.23,19.21,19.21,42600.0,16.0546,16.0546,16.0379,16.0379,42600.0
2011-02-17 11:40:00,19.21,19.22,19.2,19.2,22100.0,16.0379,16.0462,16.0295,16.0295,22100.0
2011-02-17 11:45:00,19.2,19.24,19.2,19.23,77800.0,16.0295,16.0629,16.0295,16.0546,77800.0
2011-02-17 11:50:00,19.23,19.26,19.22,19.25,39400.0,16.0546,16.0796,16.0462,16.0713,39400.0
2011-02-17 11:55:00,19.25,19.26,19.25,19.25,51700.0,16.0713,16.0796,16.0713,16.0713,51700.0
2011-02-17 12:00:00,19.25,19.28,19.25,19.28,51500.0,16.0713,16.0963,16.0713,16.0963,51500.0
2011-02-17 12:05:00,19.27,19.28,19.26,19.26,35800.0,16.088,16.0963,16.0796,16.0796,35800.0
2011-02-17 12:10:00,19.26,19.27,19.23,19.23,42100.0,16.0796,16.088,16.0546,16.0546,42100.0
2011-02-17 12:15:00,19.23,19.23,19.2,19.21,54500.0,16.0546,16.0546,16.0295,16.0379,54500.0
2011-02-17 12:20:00,19.2,19.22,19.2,19.21,22800.0,16.0295,16.0462,16.0295,16.0379,22800.0
2011-02-17 12:25:00,19.21,19.22,19.21,19.22,15100.0,16.0379,16.0462,16.0379,16.0462,15100.0
2011-02-17 12:30:00,19.22,19.24,19.22,19.24,31900.0,16.0462,16.0629,16.0462,16.0629,31900.0
2011-02-17 12:35:00,19.24,19.25,19.23,19.25,18500.0,16.0629,16.0713,16.0546,16.0713,18500.0
2011-02-17 12:40:00,19.24,19.27,19.24,19.27,25300.0,16.0629,16.088,16.0629,16.088,25300.0
2011-02-17 12:45:00,19.26,19.3,19.26,19.28,61000.0,16.0796,16.113,16.0796,16.0963,61000.0
2011-02-17 12:50:00,19.28,19.29,19.27,19.28,40500.0,16.0963,16.1046,16.088,16.0963,40500.0
2011-02-17 12:55:00,19.28,19.29,19.27,19.27,63700.0,16.0963,16.1046,16.088,16.088,63700.0
2011-02-17 13:00:00,19.28,19.3,19.26,19.29,91900.0,16.0963,16.113,16.0796,16.1046,91900.0
2011-02-17 13:05:00,19.29,19.32,19.29,19.3,50900.0,16.1046,16.1297,16.1046,16.113,50900.0
2011-02-17 13:10:00,19.29,19.3,19.29,19.29,42800.0,16.1046,16.113,16.1046,16.1046,42800.0
2011-02-17 13:15:00,19.29,19.32,19.29,19.3,53000.0,16.1046,16.1297,16.1046,16.113,53000.0
2011-02-17 13:20:00,19.3,19.32,19.3,19.3,77100.0,16.113,16.1297,16.113,16.113,77100.0
2011-02-17 13:25:00,19.3,19.32,19.29,19.31,69400.0,16.113,16.1297,16.1046,16.1213,69400.0
2011-02-17 13:30:00,19.32,19.34,19.31,19.32,58800.0,16.1297,16.1464,16.1213,16.1297,58800.0
2011-02-17 13:35:00,19.31,19.34,19.31,19.33,48900.0,16.1213,16.1464,16.1213,16.138,48900.0
2011-02-17 13:40:00,19.33,19.35,19.33,19.34,26100.0,16.138,16.1547,16.138,16.1464,26100.0
2011-02-17 13:45:00,19.35,19.37,19.34,19.34,63000.0,16.1547,16.1714,16.1464,16.1464,63000.0
2011-02-17 13:50:00,19.33,19.33,19.31,19.33,50400.0,16.138,16.138,16.1213,16.138,50400.0
2011-02-17 13:55:00,19.32,19.33,19.31,19.32,36300.0,16.1297,16.138,16.1213,16.1297,36300.0
2011-02-17 14:00:00,19.33,19.34,19.32,19.33,167700.0,16.138,16.1464,16.1297,16.138,167700.0
2011-02-17 14:05:00,19.34,19.35,19.33,19.35,40000.0,16.1464,16.1547,16.138,16.1547,40000.0
2011-02-17 14:10:00,19.34,19.36,19.34,19.36,55200.0,16.1464,16.1631,16.1464,16.1631,55200.0
2011-02-17 14:15:00,19.36,19.38,19.36,19.37,87800.0,16.1631,16.1798,16.1631,16.1714,87800.0
2011-02-17 14:20:00,19.37,19.38,19.33,19.34,193600.0,16.1714,16.1798,16.138,16.1464,193600.0
2011-02-17 14:25:00,19.34,19.35,19.31,19.31,42100.0,16.1464,16.1547,16.1213,16.1213,42100.0
2011-02-17 14:30:00,19.31,19.32,19.31,19.31,30400.0,16.1213,16.1297,16.1213,16.1213,30400.0
2011-02-17 14:35:00,19.31,19.32,19.29,19.3,79400.0,16.1213,16.1297,16.1046,16.113,79400.0
2011-02-17 14:40:00,19.31,19.33,19.31,19.32,40500.0,16.1213,16.138,16.1213,16.1297,40500.0
2011-02-17 14:45:00,19.32,19.35,19.32,19.35,35800.0,16.1297,16.1547,16.1297,16.1547,35800.0
2011-02-17 14:50:00,19.35,19.37,19.34,19.35,56200.0,16.1547,16.1714,16.1464,16.1547,56200.0
2011-02-17 14:55:00,19.35,19.39,19.35,19.38,57800.0,16.1547,16.1881,16.1547,16.1798,57800.0
2011-02-17 15:00:00,19.38,19.39,19.36,19.37,58200.0,16.1798,16.1881,16.1631,16.1714,58200.0
2011-02-17 15:05:00,19.37,19.37,19.35,19.37,80100.0,16.1714,16.1714,16.1547,16.1714,80100.0
2011-02-17 15:10:00,19.38,19.4,19.37,19.4,71500.0,16.1798,16.1965,16.1714,16.1965,71500.0
2011-02-17 15:15:00,19.39,19.43,19.39,19.39,103600.0,16.1881,16.2215,16.1881,16.1881,103600.0
2011-02-17 15:20:00,19.39,19.4,19.39,19.39,45200.0,16.1881,16.1965,16.1881,16.1881,45200.0
2011-02-17 15:25:00,19.4,19.43,19.39,19.41,75600.0,16.1965,16.2215,16.1881,16.2048,75600.0
2011-02-17 15:30:00,19.41,19.42,19.4,19.41,38500.0,16.2048,16.2132,16.1965,16.2048,38500.0
2011-02-17 15:35:00,19.41,19.42,19.4,19.42,58800.0,16.2048,16.2132,16.1965,16.2132,58800.0
2011-02-17 15:40:00,19.41,19.44,19.41,19.43,79300.0,16.2048,16.2299,16.2048,16.2215,79300.0
2011-02-17 15:45:00,19.44,19.44,19.42,19.43,111800.0,16.2299,16.2299,16.2132,16.2215,111800.0
2011-02-17 15:50:00,19.42,19.43,19.39,19.41,212200.0,16.2132,16.2215,16.1881,16.2048,212200.0
2011-02-17 15:55:00,19.42,19.43,19.4,19.4,230700.0,16.2132,16.2215,16.1965,16.1965,230700.0
2011-02-18 09:30:00,19.45,19.45,19.31,19.34,820000.0,16.2382,16.2382,16.1213,16.1464,820000.0
2011-02-18 09:35:00,19.33,19.37,19.3,19.36,53200.0,16.138,16.1714,16.113,16.1631,53200.0
2011-02-18 09:40:00,19.36,19.36,19.3,19.3,52600.0,16.1631,16.1631,16.113,16.113,52600.0
2011-02-18 09:45:00,19.31,19.32,19.27,19.29,68600.0,16.1213,16.1297,16.088,16.1046,68600.0
2011-02-18 09:50:00,19.29,19.33,19.28,19.32,53000.0,16.1046,16.138,16.0963,16.1297,53000.0
2011-02-18 09:55:00,19.33,19.35,19.32,19.34,45500.0,16.138,16.1547,16.1297,16.1464,45500.0
2011-02-18 10:00:00,19.34,19.36,19.32,19.35,61500.0,16.1464,16.1631,16.1297,16.1547,61500.0
2011-02-18 10:05:00,19.35,19.36,19.34,19.35,65000.0,16.1547,16.1631,16.1464,16.1547,65000.0
2011-02-18 10:10:00,19.36,19.37,19.35,19.36,58400.0,16.1631,16.1714,16.1547,16.1631,58400.0
2011-02-18 10:15:00,19.35,19.36,19.33,19.33,43800.0,16.1547,16.1631,16.138,16.138,43800.0
2011-02-18 10:20:00,19.33,19.35,19.32,19.35,67600.0,16.138,16.1547,16.1297,16.1547,67600.0
2011-02-18 10:25:00,19.35,19.38,19.35,19.37,31100.0,16.1547,16.1798,16.1547,16.1714,31100.0
2011-02-18 10:30:00,19.36,19.4,19.36,19.4,16800.0,16.1631,16.1965,16.1631,16.1965,16800.0
2011-02-18 10:35:00,19.39,19.39,19.37,19.38,28400.0,16.1881,16.1881,16.1714,16.1798,28400.0
2011-02-18 10:40:00,19.37,19.39,19.37,19.39,35900.0,16.1714,16.1881,16.1714,16.1881,35900.0
2011-02-18 10:45:00,19.39,19.42,19.38,19.41,23800.0,16.1881,16.2132,16.1798,16.2048,23800.0
2011-02-18 10:50:00,19.4,19.42,19.39,19.41,65900.0,16.1965,16.2132,16.1881,16.2048,65900.0
2011-02-18 10:55:00,19.41,19.44,19.39,19.4,33600.0,16.2048,16.2299,16.1881,16.1965,33600.0
2011-02-18 11:00:00,19.39,19.42,19.39,19.42,19000.0,16.1881,16.2132,16.1881,16.2132,19000.0
2011-02-18 11:05:00,19.43,19.44,19.42,19.43,35900.0,16.2215,16.2299,16.2132,16.2215,35900.0
2011-02-18 11:10:00,19.43,19.45,19.4,19.41,131800.0,16.2215,16.2382,16.1965,16.2048,131800.0
2011-02-18 11:15:00,19.4,19.41,19.39,19.4,45500.0,16.1965,16.2048,16.1881,16.1965,45500.0
2011-02-18 11:20:00,19.39,19.42,19.38,19.39,29000.0,16.1881,16.2132,16.1798,16.1881,29000.0
2011-02-18 11:25:00,19.39,19.43,19.39,19.4,80000.0,16.1881,16.2215,16.1881,16.1965,80000.0
2011-02-18 11:30:00,19.41,19.43,19.4,19.43,58200.0,16.2048,16.2215,16.1965,16.2215,58200.0
2011-02-18 11:35:00,19.43,19.44,19.4,19.41,81800.0,16.2215,16.2299,16.1965,16.2048,81800.0
2011-02-18 11:40:00,19.41,19.42,19.39,19.4,52200.0,16.2048,16.2132,16.1881,16.1965,52200.0
2011-02-18 11:45:00,19.39,19.4,19.36,19.36,96400.0,16.1881,16.1965,16.1631,16.1631,96400.0
2011-02-18 11:50:00,19.36,19.36,19.34,19.35,74200.0,16.1631,16.1631,16.1464,16.1547,74200.0
2011-02-18 11:55:00,19.36,19.36,19.35,19.35,35400.0,16.1631,16.1631,16.1547,16.1547,35400.0
2011-02-18 12:00:00,19.35,19.38,19.34,19.36,88700.0,16.1547,16.1798,16.1464,16.1631,88700.0
2011-02-18 12:05:00,19.36,19.36,19.33,19.33,31200.0,16.1631,16.1631,16.138,16.138,31200.0
2011-02-18 12:10:00,19.33,19.34,19.32,19.32,131900.0,16.138,16.1464,16.1297,16.1297,131900.0
2011-02-18 12:15:00,19.32,19.33,19.32,19.32,50600.0,16.1297,16.138,16.1297,16.1297,50600.0
2011-02-18 12:20:00,19.32,19.33,19.31,19.32,75800.0,16.1297,16.138,16.1213,16.1297,75800.0
2011-02-18 12:25:00,19.33,19.35,19.32,19.33,73700.0,16.138,16.1547,16.1297,16.138,73700.0
2011-02-18 12:30:00,19.34,19.34,19.33,19.34,15400.0,16.1464,16.1464,16.138,16.1464,15400.0
2011-02-18 12:35:00,19.33,19.34,19.33,19.33,6400.0,16.138,16.1464,16.138,16.138,6400.0
2011-02-18 12:40:00,19.33,19.33,19.29,19.3,60400.0,16.138,16.138,16.1046,16.113,60400.0
2011-02-18 12:45:00,19.3,19.32,19.3,19.32,21800.0,16.113,16.1297,16.113,16.1297,21800.0
2011-02-18 12:50:00,19.32,19.35,19.31,19.35,38100.0,16.1297,16.1547,16.1213,16.1547,38100.0
2011-02-18 12:55:00,19.35,19.35,19.32,19.34,50500.0,16.1547,16.1547,16.1297,16.1464,50500.0
2011-02-18 13:00:00,19.33,19.35,19.33,19.34,125200.0,16.138,16.1547,16.138,16.1464,125200.0
2011-02-18 13:05:00,19.34,19.35,19.33,19.34,31000.0,16.1464,16.1547,16.138,16.1464,31000.0
2011-02-18 13:10:00,19.35,19.35,19.34,19.34,4000.0,16.1547,16.1547,16.1464,16.1464,4000.0
2011-02-18 13:15:00,19.34,19.35,19.3,19.3,74300.0,16.1464,16.1547,16.113,16.113,74300.0
2011-02-18 13:20:00,19.31,19.32,19.3,19.31,31200.0,16.1213,16.1297,16.113,16.1213,31200.0
2011-02-18 13:25:00,19.32,19.32,19.3,19.32,86900.0,16.1297,16.1297,16.113,16.1297,86900.0
2011-02-18 13:30:00,19.31,19.32,19.3,19.31,33800.0,16.1213,16.1297,16.113,16.1213,33800.0
2011-02-18 13:35:00,19.31,19.36,19.3,19.36,58800.0,16.1213,16.1631,16.113,16.1631,58800.0
2011-02-18 13:40:00,19.36,19.36,19.35,19.36,14900.0,16.1631,16.1631,16.1547,16.1631,14900.0
2011-02-18 13:45:00,19.35,19.37,19.35,19.35,53300.0,16.1547,16.1714,16.1547,16.1547,53300.0
2011-02-18 13:50:00,19.35,19.39,19.35,19.38,60000.0,16.1547,16.1881,16.1547,16.1798,60000.0
2011-02-18 13:55:00,19.38,19.41,19.38,19.4,77600.0,16.1798,16.2048,16.1798,16.1965,77600.0
2011-02-18 14:00:00,19.4,19.41,19.4,19.4,14900.0,16.1965,16.2048,16.1965,16.1965,14900.0
2011-02-18 14:05:00,19.4,19.41,19.39,19.39,22400.0,16.1965,16.2048,16.1881,16.1881,22400.0
2011-02-18 14:10:00,19.4,19.4,19.38,19.38,32900.0,16.1965,16.1965,16.1798,16.1798,32900.0
2011-02-18 14:15:00,19.38,19.38,19.34,19.34,63300.0,16.1798,16.1798,16.1464,16.1464,63300.0
2011-02-18 14:20:00,19.34,19.35,19.3,19.31,334000.0,16.1464,16.1547,16.113,16.1213,334000.0
2011-02-18 14:25:00,19.31,19.33,19.3,19.3,231700.0,16.1213,16.138,16.113,16.113,231700.0
2011-02-18 14:30:00,19.31,19.36,19.3,19.36,27600.0,16.1213,16.1631,16.113,16.1631,27600.0
2011-02-18 14:35:00,19.36,19.37,19.35,19.36,33400.0,16.1631,16.1714,16.1547,16.1631,33400.0
2011-02-18 14:40:00,19.36,19.39,19.36,19.38,39100.0,16.1631,16.1881,16.1631,16.1798,39100.0
2011-02-18 14:45:00,19.39,19.42,19.39,19.41,24600.0,16.1881,16.2132,16.1881,16.2048,24600.0
2011-02-18 14:50:00,19.41,19.42,19.4,19.4,22500.0,16.2048,16.2132,16.1965,16.1965,22500.0
2011-02-18 14:55:00,19.4,19.4,19.39,19.4,28500.0,16.1965,16.1965,16.1881,16.1965,28500.0
2011-02-18 15:00:00,19.39,19.42,19.39,19.42,59100.0,16.1881,16.2132,16.1881,16.2132,59100.0
2011-02-18 15:05:00,19.42,19.42,19.41,19.42,30600.0,16.2132,16.2132,16.2048,16.2132,30600.0
2011-02-18 15:10:00,19.42,19.42,19.39,19.39,46700.0,16.2132,16.2132,16.1881,16.1881,46700.0
2011-02-18 15:15:00,19.39,19.41,19.38,19.39,67000.0,16.1881,16.2048,16.1798,16.1881,67000.0
2011-02-18 15:20:00,19.39,19.41,19.38,19.4,46900.0,16.1881,16.2048,16.1798,16.1965,46900.0
2011-02-18 15:25:00,19.41,19.41,19.38,19.39,44100.0,16.2048,16.2048,16.1798,16.1881,44100.0
2011-02-18 15:30:00,19.38,19.41,19.37,19.4,243800.0,16.1798,16.2048,16.1714,16.1965,243800.0
2011-02-18 15:35:00,19.41,19.42,19.4,19.41,74700.0,16.2048,16.2132,16.1965,16.2048,74700.0
2011-02-18 15:40:00,19.42,19.43,19.41,19.42,100700.0,16.2132,16.2215,16.2048,16.2132,100700.0
2011-02-18 15:45:00,19.43,19.47,19.43,19.46,132300.0,16.2215,16.2549,16.2215,16.2466,132300.0
2011-02-18 15:50:00,19.46,19.47,19.46,19.46,97600.0,16.2466,16.2549,16.2466,16.2466,97600.0
2011-02-18 15:55:00,19.47,19.47,19.45,19.46,442600.0,16.2549,16.2549,16.2382,16.2466,442600.0
2011-02-22 09:30:00,19.17,19.2,19.14,19.15,126200.0,16.0045,16.0295,15.9794,15.9878,126200.0
2011-02-22 09:35:00,19.13,19.15,19.08,19.14,82600.0,15.9711,15.9878,15.9293,15.9794,82600.0
2011-02-22 09:40:00,19.14,19.17,19.1,19.1,90700.0,15.9794,16.0045,15.946,15.946,90700.0
2011-02-22 09:45:00,19.11,19.16,19.1,19.16,93300.0,15.9544,15.9961,15.946,15.9961,93300.0
2011-02-22 09:50:00,19.16,19.2,19.15,19.19,114300.0,15.9961,16.0295,15.9878,16.0212,114300.0
2011-02-22 09:55:00,19.19,19.2,19.19,19.2,53700.0,16.0212,16.0295,16.0212,16.0295,53700.0
2011-02-22 10:00:00,19.2,19.26,19.18,19.21,143900.0,16.0295,16.0796,16.0128,16.0379,143900.0
2011-02-22 10:05:00,19.21,19.3,19.2,19.29,321400.0,16.0379,16.113,16.0295,16.1046,321400.0
2011-02-22 10:10:00,19.28,19.33,19.2,19.2,272100.0,16.0963,16.138,16.0295,16.0295,272100.0
2011-02-22 10:15:00,19.2,19.22,19.19,19.2,115600.0,16.0295,16.0462,16.0212,16.0295,115600.0
2011-02-22 10:20:00,19.19,19.22,19.19,19.19,87000.0,16.0212,16.0462,16.0212,16.0212,87000.0
2011-02-22 10:25:00,19.19,19.2,19.12,19.12,245900.0,16.0212,16.0295,15.9627,15.9627,245900.0
2011-02-22 10:30:00,19.12,19.12,19.08,19.09,205700.0,15.9627,15.9627,15.9293,15.9377,205700.0
2011-02-22 10:35:00,19.09,19.13,19.09,19.12,64500.0,15.9377,15.9711,15.9377,15.9627,64500.0
2011-02-22 10:40:00,19.13,19.14,19.12,19.14,40600.0,15.9711,15.9794,15.9627,15.9794,40600.0
2011-02-22 10:45:00,19.13,19.14,19.11,19.12,63100.0,15.9711,15.9794,15.9544,15.9627,63100.0
2011-02-22 10:50:00,19.11,19.16,19.11,19.15,70300.0,15.9544,15.9961,15.9544,15.9878,70300.0
2011-02-22 10:55:00,19.15,19.17,19.11,19.13,108000.0,15.9878,16.0045,15.9544,15.9711,108000.0
2011-02-22 11:00:00,19.13,19.14,19.09,19.09,111700.0,15.9711,15.9794,15.9377,15.9377,111700.0
2011-02-22 11:05:00,19.1,19.12,19.09,19.1,114900.0,15.946,15.9627,15.9377,15.946,114900.0
2011-02-22 11:10:00,19.11,19.13,19.08,19.1,346500.0,15.9544,15.9711,15.9293,15.946,346500.0
2011-02-22 11:15:00,19.1,19.1,19.03,19.03,111500.0,15.946,15.946,15.8876,15.8876,111500.0
2011-02-22 11:20:00,19.04,19.06,18.98,18.98,266300.0,15.8959,15.9126,15.8458,15.8458,266300.0
2011-02-22 11:25:00,18.98,19.01,18.95,18.97,168300.0,15.8458,15.8709,15.8208,15.8375,168300.0
2011-02-22 11:30:00,18.97,19.0,18.95,19.0,189000.0,15.8375,15.8625,15.8208,15.8625,189000.0
2011-02-22 11:35:00,19.0,19.02,18.97,19.01,368300.0,15.8625,15.8792,15.8375,15.8709,368300.0
2011-02-22 11:40:00,19.0,19.01,18.96,18.97,54400.0,15.8625,15.8709,15.8291,15.8375,54400.0
2011-02-22 11:45:00,18.96,19.01,18.95,18.99,107000.0,15.8291,15.8709,15.8208,15.8542,107000.0
2011-02-22 11:50:00,18.98,19.02,18.95,19.01,238300.0,15.8458,15.8792,15.8208,15.8709,238300.0
2011-02-22 11:55:00,19.01,19.07,19.01,19.05,107800.0,15.8709,15.921,15.8709,15.9043,107800.0
2011-02-22 12:00:00,19.06,19.06,19.0,19.06,96700.0,15.9126,15.9126,15.8625,15.9126,96700.0
2011-02-22 12:05:00,19.05,19.06,19.02,19.06,62300.0,15.9043,15.9126,15.8792,15.9126,62300.0
2011-02-22 12:10:00,19.06,19.07,19.01,19.05,105800.0,15.9126,15.921,15.8709,15.9043,105800.0
2011-02-22 12:15:00,19.04,19.11,19.03,19.11,98100.0,15.8959,15.9544,15.8876,15.9544,98100.0
2011-02-22 12:20:00,19.1,19.11,19.08,19.09,62900.0,15.946,15.9544,15.9293,15.9377,62900.0
2011-02-22 12:25:00,19.09,19.12,19.08,19.08,74500.0,15.9377,15.9627,15.9293,15.9293,74500.0
2011-02-22 12:30:00,19.09,19.09,19.07,19.08,78600.0,15.9377,15.9377,15.921,15.9293,78600.0
2011-02-22 12:35:00,19.07,19.09,19.06,19.06,77900.0,15.921,15.9377,15.9126,15.9126,77900.0
2011-02-22 12:40:00,19.06,19.07,19.01,19.02,82400.0,15.9126,15.921,15.8709,15.8792,82400.0
2011-02-22 12:45:00,19.01,19.04,18.99,19.02,113300.0,15.8709,15.8959,15.8542,15.8792,113300.0
2011-02-22 12:50:00,19.02,19.02,18.97,18.98,301100.0,15.8792,15.8792,15.8375,15.8458,301100.0
2011-02-22 12:55:00,18.98,18.98,18.93,18.93,156300.0,15.8458,15.8458,15.8041,15.8041,156300.0
2011-02-22 13:00:00,18.93,18.95,18.91,18.94,83000.0,15.8041,15.8208,15.7874,15.8124,83000.0
2011-02-22 13:05:00,18.94,18.96,18.93,18.96,81500.0,15.8124,15.8291,15.8041,15.8291,81500.0
2011-02-22 13:10:00,18.96,18.96,18.92,18.95,32800.0,15.8291,15.8291,15.7957,15.8208,32800.0
2011-02-22 13:15:00,18.94,18.96,18.93,18.95,41600.0,15.8124,15.8291,15.8041,15.8208,41600.0
2011-02-22 13:20:00,18.95,18.95,18.89,18.92,213600.0,15.8208,15.8208,15.7707,15.7957,213600.0
2011-02-22 13:25:00,18.92,18.93,18.89,18.9,182400.0,15.7957,15.8041,15.7707,15.779,182400.0
2011-02-22 13:30:00,18.9,18.93,18.89,18.93,80500.0,15.779,15.8041,15.7707,15.8041,80500.0
2011-02-22 13:35:00,18.93,18.97,18.92,18.97,40900.0,15.8041,15.8375,15.7957,15.8375,40900.0
2011-02-22 13:40:00,18.97,18.98,18.94,18.95,54700.0,15.8375,15.8458,15.8124,15.8208,54700.0
2011-02-22 13:45:00,18.95,18.95,18.91,18.93,75200.0,15.8208,15.8208,15.7874,15.8041,75200.0
2011-02-22 13:50:00,18.93,18.96,18.93,18.93,119300.0,15.8041,15.8291,15.8041,15.8041,119300.0
2011-02-22 13:55:00,18.93,18.95,18.91,18.95,130500.0,15.8041,15.8208,15.7874,15.8208,130500.0
2011-02-22 14:00:00,18.95,18.97,18.94,18.96,55800.0,15.8208,15.8375,15.8124,15.8291,55800.0
2011-02-22 14:05:00,18.96,18.96,18.89,18.92,147900.0,15.8291,15.8291,15.7707,15.7957,147900.0
2011-02-22 14:10:00,18.92,18.92,18.89,18.9,62100.0,15.7957,15.7957,15.7707,15.779,62100.0
2011-02-22 14:15:00,18.89,18.92,18.89,18.91,60700.0,15.7707,15.7957,15.7707,15.7874,60700.0
2011-02-22 14:20:00,18.91,18.92,18.85,18.92,264400.0,15.7874,15.7957,15.7373,15.7957,264400.0
2011-02-22 14:25:00,18.92,18.95,18.91,18.94,57800.0,15.7957,15.8208,15.7874,15.8124,57800.0
2011-02-22 14:30:00,18.94,18.95,18.93,18.94,32100.0,15.8124,15.8208,15.8041,15.8124,32100.0
2011-02-22 14:35:00,18.94,18.95,18.9,18.91,57300.0,15.8124,15.8208,15.779,15.7874,57300.0
2011-02-22 14:40:00,18.91,18.94,18.91,18.94,118700.0,15.7874,15.8124,15.7874,15.8124,118700.0
2011-02-22 14:45:00,18.94,19.0,18.94,18.99,155700.0,15.8124,15.8625,15.8124,15.8542,155700.0
2011-02-22 14:50:00,18.99,18.99,18.95,18.96,164700.0,15.8542,15.8542,15.8208,15.8291,164700.0
2011-02-22 14:55:00,18.97,18.99,18.93,18.94,54100.0,15.8375,15.8542,15.8041,15.8124,54100.0
2011-02-22 15:00:00,18.93,18.99,18.93,18.99,81000.0,15.8041,15.8542,15.8041,15.8542,81000.0
2011-02-22 15:05:00,18.99,18.99,18.92,18.93,80000.0,15.8542,15.8542,15.7957,15.8041,80000.0
2011-02-22 15:10:00,18.94,18.98,18.93,18.97,102600.0,15.8124,15.8458,15.8041,15.8375,102600.0
2011-02-22 15:15:00,18.96,18.96,18.89,18.89,78600.0,15.8291,15.8291,15.7707,15.7707,78600.0
2011-02-22 15:20:00,18.89,18.91,18.87,18.89,318800.0,15.7707,15.7874,15.754,15.7707,318800.0
2011-02-22 15:25:00,18.88,18.89,18.83,18.85,209800.0,15.7624,15.7707,15.7206,15.7373,209800.0
2011-02-22 15:30:00,18.85,18.88,18.84,18.87,128200.0,15.7373,15.7624,15.729,15.754,128200.0
2011-02-22 15:35:00,18.88,18.88,18.85,18.85,122500.0,15.7624,15.7624,15.7373,15.7373,122500.0
2011-02-22 15:40:00,18.86,18.89,18.85,18.89,179600.0,15.7457,15.7707,15.7373,15.7707,179600.0
2011-02-22 15:45:00,18.88,18.88,18.86,18.86,206900.0,15.7624,15.7624,15.7457,15.7457,206900.0
2011-02-22 15:50:00,18.87,18.9,18.85,18.9,251600.0,15.754,15.779,15.7373,15.779,251600.0
2011-02-22 15:55:00,18.89,18.9,18.85,18.85,596100.0,15.7707,15.779,15.7373,15.7373,596100.0
2011-02-23 09:30:00,18.91,18.91,18.79,18.8,132500.0,15.7874,15.7874,15.6872,15.6956,132500.0
2011-02-23 09:35:00,18.8,18.9,18.79,18.84,193800.0,15.6956,15.779,15.6872,15.729,193800.0
2011-02-23 09:40:00,18.84,18.9,18.84,18.86,246000.0,15.729,15.779,15.729,15.7457,246000.0
2011-02-23 09:45:00,18.87,18.89,18.8,18.82,286600.0,15.754,15.7707,15.6956,15.7123,286600.0
2011-02-23 09:50:00,18.82,18.9,18.8,18.85,253100.0,15.7123,15.779,15.6956,15.7373,253100.0
2011-02-23 09:55:00,18.85,18.89,18.8,18.8,89600.0,15.7373,15.7707,15.6956,15.6956,89600.0
2011-02-23 10:00:00,18.81,18.83,18.81,18.81,125500.0,15.7039,15.7206,15.7039,15.7039,125500.0
2011-02-23 10:05:00,18.81,18.82,18.78,18.8,200500.0,15.7039,15.7123,15.6789,15.6956,200500.0
2011-02-23 10:10:00,18.8,18.83,18.79,18.82,123300.0,15.6956,15.7206,15.6872,15.7123,123300.0
2011-02-23 10:15:00,18.81,18.85,18.8,18.83,114400.0,15.7039,15.7373,15.6956,15.7206,114400.0
2011-02-23 10:20:00,18.82,18.88,18.8,18.87,42700.0,15.7123,15.7624,15.6956,15.754,42700.0
2011-02-23 10:25:00,18.86,18.89,18.84,18.88,47600.0,15.7457,15.7707,15.729,15.7624,47600.0
2011-02-23 10:30:00,18.88,18.93,18.84,18.85,95500.0,15.7624,15.8041,15.729,15.7373,95500.0
2011-02-23 10:35:00,18.85,18.88,18.84,18.87,61600.0,15.7373,15.7624,15.729,15.754,61600.0
2011-02-23 10:40:00,18.86,18.87,18.83,18.86,81000.0,15.7457,15.754,15.7206,15.7457,81000.0
2011-02-23 10:45:00,18.87,18.91,18.87,18.89,86800.0,15.754,15.7874,15.754,15.7707,86800.0
2011-02-23 10:50:00,18.89,18.95,18.89,18.94,66600.0,15.7707,15.8208,15.7707,15.8124,66600.0
2011-02-23 10:55:00,18.94,18.95,18.93,18.94,33500.0,15.8124,15.8208,15.8041,15.8124,33500.0
2011-02-23 11:00:00,18.93,18.95,18.92,18.93,80700.0,15.8041,15.8208,15.7957,15.8041,80700.0
2011-02-23 11:05:00,18.92,18.96,18.92,18.93,60900.0,15.7957,15.8291,15.7957,15.8041,60900.0
2011-02-23 11:10:00,18.94,18.94,18.87,18.87,34500.0,15.8124,15.8124,15.754,15.754,34500.0
2011-02-23 11:15:00,18.87,18.91,18.87,18.88,46200.0,15.754,15.7874,15.754,15.7624,46200.0
2011-02-23 11:20:00,18.88,18.93,18.88,18.93,64500.0,15.7624,15.8041,15.7624,15.8041,64500.0
2011-02-23 11:25:00,18.93,18.93,18.88,18.91,32100.0,15.8041,15.8041,15.7624,15.7874,32100.0
2011-02-23 11:30:00,18.91,18.94,18.87,18.91,105400.0,15.7874,15.8124,15.754,15.7874,105400.0
2011-02-23 11:35:00,18.91,18.93,18.87,18.91,51300.0,15.7874,15.8041,15.754,15.7874,51300.0
2011-02-23 11:40:00,18.91,18.93,18.86,18.86,100400.0,15.7874,15.8041,15.7457,15.7457,100400.0
2011-02-23 11:45:00,18.86,18.86,18.81,18.81,120300.0,15.7457,15.7457,15.7039,15.7039,120300.0
2011-02-23 11:50:00,18.81,18.84,18.8,18.83,43700.0,15.7039,15.729,15.6956,15.7206,43700.0
2011-02-23 11:55:00,18.83,18.86,18.81,18.85,134700.0,15.7206,15.7457,15.7039,15.7373,134700.0
2011-02-23 12:00:00,18.85,18.86,18.82,18.82,81200.0,15.7373,15.7457,15.7123,15.7123,81200.0
2011-02-23 12:05:00,18.82,18.84,18.8,18.81,138600.0,15.7123,15.729,15.6956,15.7039,138600.0
2011-02-23 12:10:00,18.8,18.82,18.8,18.81,230900.0,15.6956,15.7123,15.6956,15.7039,230900.0
2011-02-23 12:15:00,18.81,18.82,18.79,18.79,131000.0,15.7039,15.7123,15.6872,15.6872,131000.0
2011-02-23 12:20:00,18.79,18.82,18.78,18.81,389000.0,15.6872,15.7123,15.6789,15.7039,389000.0
2011-02-23 12:25:00,18.82,18.85,18.8,18.84,34000.0,15.7123,15.7373,15.6956,15.729,34000.0
2011-02-23 12:30:00,18.84,18.85,18.82,18.83,49900.0,15.729,15.7373,15.7123,15.7206,49900.0
2011-02-23 12:35:00,18.83,18.85,18.81,18.81,155500.0,15.7206,15.7373,15.7039,15.7039,155500.0
2011-02-23 12:40:00,18.81,18.82,18.8,18.8,205300.0,15.7039,15.7123,15.6956,15.6956,205300.0
2011-02-23 12:45:00,18.8,18.81,18.79,18.8,80800.0,15.6956,15.7039,15.6872,15.6956,80800.0
2011-02-23 12:50:00,18.8,18.81,18.79,18.79,177800.0,15.6956,15.7039,15.6872,15.6872,177800.0
2011-02-23 12:55:00,18.79,18.83,18.77,18.82,403000.0,15.6872,15.7206,15.6705,15.7123,403000.0
2011-02-23 13:00:00,18.81,18.84,18.8,18.82,44100.0,15.7039,15.729,15.6956,15.7123,44100.0
2011-02-23 13:05:00,18.82,18.84,18.82,18.82,31100.0,15.7123,15.729,15.7123,15.7123,31100.0
2011-02-23 13:10:00,18.82,18.82,18.8,18.8,33300.0,15.7123,15.7123,15.6956,15.6956,33300.0
2011-02-23 13:15:00,18.8,18.8,18.74,18.76,503600.0,15.6956,15.6956,15.6455,15.6622,503600.0
2011-02-23 13:20:00,18.76,18.83,18.75,18.8,202400.0,15.6622,15.7206,15.6538,15.6956,202400.0
2011-02-23 13:25:00,18.81,18.81,18.77,18.79,105700.0,15.7039,15.7039,15.6705,15.6872,105700.0
2011-02-23 13:30:00,18.79,18.79,18.75,18.77,103000.0,15.6872,15.6872,15.6538,15.6705,103000.0
2011-02-23 13:35:00,18.77,18.82,18.76,18.8,188000.0,15.6705,15.7123,15.6622,15.6956,188000.0
2011-02-23 13:40:00,18.8,18.81,18.74,18.8,105800.0,15.6956,15.7039,15.6455,15.6956,105800.0
2011-02-23 13:45:00,18.81,18.82,18.8,18.81,73600.0,15.7039,15.7123,15.6956,15.7039,73600.0
2011-02-23 13:50:00,18.81,18.82,18.8,18.81,64500.0,15.7039,15.7123,15.6956,15.7039,64500.0
2011-02-23 13:55:00,18.81,18.82,18.79,18.8,86600.0,15.7039,15.7123,15.6872,15.6956,86600.0
2011-02-23 14:00:00,18.8,18.82,18.78,18.82,378700.0,15.6956,15.7123,15.6789,15.7123,378700.0
2011-02-23 14:05:00,18.82,18.82,18.79,18.8,176000.0,15.7123,15.7123,15.6872,15.6956,176000.0
2011-02-23 14:10:00,18.8,18.81,18.77,18.79,91400.0,15.6956,15.7039,15.6705,15.6872,91400.0
2011-02-23 14:15:00,18.79,18.8,18.77,18.79,130000.0,15.6872,15.6956,15.6705,15.6872,130000.0
2011-02-23 14:20:00,18.79,18.83,18.79,18.83,99900.0,15.6872,15.7206,15.6872,15.7206,99900.0
2011-02-23 14:25:00,18.83,18.83,18.77,18.78,128300.0,15.7206,15.7206,15.6705,15.6789,128300.0
2011-02-23 14:30:00,18.77,18.81,18.77,18.79,83500.0,15.6705,15.7039,15.6705,15.6872,83500.0
2011-02-23 14:35:00,18.8,18.8,18.75,18.76,111900.0,15.6956,15.6956,15.6538,15.6622,111900.0
2011-02-23 14:40:00,18.76,18.78,18.72,18.73,103500.0,15.6622,15.6789,15.6288,15.6371,103500.0
2011-02-23 14:45:00,18.73,18.73,18.69,18.69,73300.0,15.6371,15.6371,15.6037,15.6037,73300.0
2011-02-23 14:50:00,18.69,18.75,18.69,18.75,54100.0,15.6037,15.6538,15.6037,15.6538,54100.0
2011-02-23 14:55:00,18.76,18.81,18.75,18.8,105600.0,15.6622,15.7039,15.6538,15.6956,105600.0
2011-02-23 15:00:00,18.81,18.83,18.8,18.81,128700.0,15.7039,15.7206,15.6956,15.7039,128700.0
2011-02-23 15:05:00,18.82,18.85,18.79,18.79,154400.0,15.7123,15.7373,15.6872,15.6872,154400.0
2011-02-23 15:10:00,18.79,18.81,18.79,18.8,35300.0,15.6872,15.7039,15.6872,15.6956,35300.0
2011-02-23 15:15:00,18.8,18.81,18.76,18.8,108700.0,15.6956,15.7039,15.6622,15.6956,108700.0
2011-02-23 15:20:00,18.8,18.85,18.79,18.84,70600.0,15.6956,15.7373,15.6872,15.729,70600.0
2011-02-23 15:25:00,18.83,18.84,18.8,18.8,59100.0,15.7206,15.729,15.6956,15.6956,59100.0
2011-02-23 15:30:00,18.8,18.82,18.78,18.82,88900.0,15.6956,15.7123,15.6789,15.7123,88900.0
2011-02-23 15:35:00,18.81,18.84,18.78,18.84,197600.0,15.7039,15.729,15.6789,15.729,197600.0
2011-02-23 15:40:00,18.83,18.85,18.8,18.8,324800.0,15.7206,15.7373,15.6956,15.6956,324800.0
2011-02-23 15:45:00,18.8,18.8,18.74,18.76,185000.0,15.6956,15.6956,15.6455,15.6622,185000.0
2011-02-23 15:50:00,18.76,18.78,18.75,18.77,146900.0,15.6622,15.6789,15.6538,15.6705,146900.0
2011-02-23 15:55:00,18.77,18.78,18.74,18.76,292900.0,15.6705,15.6789,15.6455,15.6622,292900.0
2011-02-24 09:30:00,18.68,18.74,18.64,18.66,152300.0,15.5954,15.6455,15.562,15.5787,152300.0
2011-02-24 09:35:00,18.66,18.75,18.65,18.73,90500.0,15.5787,15.6538,15.5703,15.6371,90500.0
2011-02-24 09:40:00,18.74,18.77,18.7,18.73,277700.0,15.6455,15.6705,15.6121,15.6371,277700.0
2011-02-24 09:45:00,18.74,18.82,18.67,18.68,279700.0,15.6455,15.7123,15.587,15.5954,279700.0
2011-02-24 09:50:00,18.67,18.68,18.63,18.63,58100.0,15.587,15.5954,15.5536,15.5536,58100.0
2011-02-24 09:55:00,18.64,18.66,18.63,18.64,132800.0,15.562,15.5787,15.5536,15.562,132800.0
2011-02-24 10:00:00,18.63,18.63,18.51,18.53,238500.0,15.5536,15.5536,15.4534,15.4701,238500.0
2011-02-24 10:05:00,18.52,18.65,18.51,18.64,162900.0,15.4618,15.5703,15.4534,15.562,162900.0
2011-02-24 10:10:00,18.65,18.65,18.61,18.64,103700.0,15.5703,15.5703,15.5369,15.562,103700.0
2011-02-24 10:15:00,18.63,18.64,18.54,18.59,583700.0,15.5536,15.562,15.4785,15.5202,583700.0
2011-02-24 10:20:00,18.59,18.66,18.59,18.61,692700.0,15.5202,15.5787,15.5202,15.5369,692700.0
2011-02-24 10:25:00,18.62,18.66,18.59,18.61,250500.0,15.5453,15.5787,15.5202,15.5369,250500.0
2011-02-24 10:30:00,18.61,18.62,18.58,18.61,196200.0,15.5369,15.5453,15.5119,15.5369,196200.0
2011-02-24 10:35:00,18.61,18.62,18.57,18.58,100100.0,15.5369,15.5453,15.5035,15.5119,100100.0
2011-02-24 10:40:00,18.57,18.59,18.55,18.57,125500.0,15.5035,15.5202,15.4868,15.5035,125500.0
2011-02-24 10:45:00,18.56,18.62,18.55,18.61,145800.0,15.4952,15.5453,15.4868,15.5369,145800.0
2011-02-24 10:50:00,18.61,18.63,18.58,18.62,74700.0,15.5369,15.5536,15.5119,15.5453,74700.0
2011-02-24 10:55:00,18.63,18.64,18.54,18.57,274700.0,15.5536,15.562,15.4785,15.5035,274700.0
2011-02-24 11:00:00,18.58,18.63,18.57,18.61,128600.0,15.5119,15.5536,15.5035,15.5369,128600.0
2011-02-24 11:05:00,18.61,18.62,18.57,18.57,162600.0,15.5369,15.5453,15.5035,15.5035,162600.0
2011-02-24 11:10:00,18.57,18.58,18.52,18.53,110600.0,15.5035,15.5119,15.4618,15.4701,110600.0
2011-02-24 11:15:00,18.53,18.56,18.52,18.55,120800.0,15.4701,15.4952,15.4618,15.4868,120800.0
2011-02-24 11:20:00,18.55,18.55,18.49,18.51,210300.0,15.4868,15.4868,15.4368,15.4534,210300.0
2011-02-24 11:25:00,18.5,18.58,18.49,18.57,179000.0,15.4451,15.5119,15.4368,15.5035,179000.0
2011-02-24 11:30:00,18.56,18.6,18.55,18.57,96900.0,15.4952,15.5286,15.4868,15.5035,96900.0
2011-02-24 11:35:00,18.57,18.57,18.48,18.52,480100.0,15.5035,15.5035,15.4284,15.4618,480100.0
2011-02-24 11:40:00,18.51,18.56,18.51,18.55,94600.0,15.4534,15.4952,15.4534,15.4868,94600.0
2011-02-24 11:45:00,18.55,18.57,18.51,18.55,200400.0,15.4868,15.5035,15.4534,15.4868,200400.0
2011-02-24 11:50:00,18.55,18.56,18.53,18.55,160100.0,15.4868,15.4952,15.4701,15.4868,160100.0
2011-02-24 11:55:00,18.55,18.56,18.54,18.54,101900.0,15.4868,15.4952,15.4785,15.4785,101900.0
2011-02-24 12:00:00,18.54,18.57,18.5,18.54,143400.0,15.4785,15.5035,15.4451,15.4785,143400.0
2011-02-24 12:05:00,18.53,18.54,18.49,18.49,88900.0,15.4701,15.4785,15.4368,15.4368,88900.0
2011-02-24 12:10:00,18.49,18.55,18.49,18.54,102400.0,15.4368,15.4868,15.4368,15.4785,102400.0
2011-02-24 12:15:00,18.54,18.57,18.53,18.55,53400.0,15.4785,15.5035,15.4701,15.4868,53400.0
2011-02-24 12:20:00,18.55,18.58,18.54,18.58,100200.0,15.4868,15.5119,15.4785,15.5119,100200.0
2011-02-24 12:25:00,18.57,18.58,18.51,18.53,179700.0,15.5035,15.5119,15.4534,15.4701,179700.0
2011-02-24 12:30:00,18.52,18.56,18.52,18.55,126200.0,15.4618,15.4952,15.4618,15.4868,126200.0
2011-02-24 12:35:00,18.55,18.58,18.53,18.57,98800.0,15.4868,15.5119,15.4701,15.5035,98800.0
2011-02-24 12:40:00,18.56,18.59,18.54,18.54,96100.0,15.4952,15.5202,15.4785,15.4785,96100.0
2011-02-24 12:45:00,18.54,18.54,18.49,18.53,260900.0,15.4785,15.4785,15.4368,15.4701,260900.0
2011-02-24 12:50:00,18.52,18.54,18.48,18.5,186000.0,15.4618,15.4785,15.4284,15.4451,186000.0
2011-02-24 12:55:00,18.5,18.53,18.5,18.52,139800.0,15.4451,15.4701,15.4451,15.4618,139800.0
2011-02-24 13:00:00,18.52,18.55,18.49,18.54,95600.0,15.4618,15.4868,15.4368,15.4785,95600.0
2011-02-24 13:05:00,18.54,18.55,18.5,18.5,95800.0,15.4785,15.4868,15.4451,15.4451,95800.0
2011-02-24 13:10:00,18.5,18.54,18.5,18.52,70400.0,15.4451,15.4785,15.4451,15.4618,70400.0
2011-02-24 13:15:00,18.53,18.6,18.51,18.57,134400.0,15.4701,15.5286,15.4534,15.5035,134400.0
2011-02-24 13:20:00,18.56,18.56,18.52,18.52,46400.0,15.4952,15.4952,15.4618,15.4618,46400.0
2011-02-24 13:25:00,18.53,18.53,18.5,18.5,98600.0,15.4701,15.4701,15.4451,15.4451,98600.0
2011-02-24 13:30:00,18.5,18.54,18.48,18.54,144200.0,15.4451,15.4785,15.4284,15.4785,144200.0
2011-02-24 13:35:00,18.54,18.55,18.52,18.53,42500.0,15.4785,15.4868,15.4618,15.4701,42500.0
2011-02-24 13:40:00,18.54,18.54,18.48,18.5,68300.0,15.4785,15.4785,15.4284,15.4451,68300.0
2011-02-24 13:45:00,18.49,18.5,18.44,18.47,333300.0,15.4368,15.4451,15.395,15.4201,333300.0
2011-02-24 13:50:00,18.48,18.49,18.44,18.45,115100.0,15.4284,15.4368,15.395,15.4034,115100.0
2011-02-24 13:55:00,18.44,18.48,18.43,18.48,359200.0,15.395,15.4284,15.3867,15.4284,359200.0
2011-02-24 14:00:00,18.48,18.51,18.45,18.47,701200.0,15.4284,15.4534,15.4034,15.4201,701200.0
2011-02-24 14:05:00,18.47,18.55,18.47,18.55,216900.0,15.4201,15.4868,15.4201,15.4868,216900.0
2011-02-24 14:10:00,18.55,18.59,18.54,18.58,117200.0,15.4868,15.5202,15.4785,15.5119,117200.0
2011-02-24 14:15:00,18.58,18.64,18.57,18.64,134500.0,15.5119,15.562,15.5035,15.562,134500.0
2011-02-24 14:20:00,18.63,18.64,18.59,18.62,101200.0,15.5536,15.562,15.5202,15.5453,101200.0
2011-02-24 14:25:00,18.63,18.67,18.62,18.63,202400.0,15.5536,15.587,15.5453,15.5536,202400.0
2011-02-24 14:30:00,18.63,18.66,18.59,18.66,143200.0,15.5536,15.5787,15.5202,15.5787,143200.0
2011-02-24 14:35:00,18.66,18.69,18.62,18.63,136100.0,15.5787,15.6037,15.5453,15.5536,136100.0
2011-02-24 14:40:00,18.63,18.69,18.63,18.65,189200.0,15.5536,15.6037,15.5536,15.5703,189200.0
2011-02-24 14:45:00,18.65,18.71,18.63,18.7,162600.0,15.5703,15.6204,15.5536,15.6121,162600.0
2011-02-24 14:50:00,18.69,18.7,18.62,18.64,195600.0,15.6037,15.6121,15.5453,15.562,195600.0
2011-02-24 14:55:00,18.65,18.68,18.64,18.67,138900.0,15.5703,15.5954,15.562,15.587,138900.0
2011-02-24 15:00:00,18.66,18.69,18.64,18.65,400300.0,15.5787,15.6037,15.562,15.5703,400300.0
2011-02-24 15:05:00,18.66,18.76,18.65,18.75,418900.0,15.5787,15.6622,15.5703,15.6538,418900.0
2011-02-24 15:10:00,18.74,18.77,18.7,18.75,450400.0,15.6455,15.6705,15.6121,15.6538,450400.0
2011-02-24 15:15:00,18.74,18.76,18.71,18.72,222400.0,15.6455,15.6622,15.6204,15.6288,222400.0
2011-02-24 15:20:00,18.72,18.76,18.71,18.74,238000.0,15.6288,15.6622,15.6204,15.6455,238000.0
2011-02-24 15:25:00,18.74,18.76,18.71,18.74,414700.0,15.6455,15.6622,15.6204,15.6455,414700.0
2011-02-24 15:30:00,18.73,18.83,18.73,18.79,425900.0,15.6371,15.7206,15.6371,15.6872,425900.0
2011-02-24 15:35:00,18.8,18.82,18.77,18.77,283400.0,15.6956,15.7123,15.6705,15.6705,283400.0
2011-02-24 15:40:00,18.77,18.8,18.75,18.79,200800.0,15.6705,15.6956,15.6538,15.6872,200800.0
2011-02-24 15:45:00,18.78,18.78,18.74,18.74,252300.0,15.6789,15.6789,15.6455,15.6455,252300.0
2011-02-24 15:50:00,18.74,18.76,18.72,18.75,348400.0,15.6455,15.6622,15.6288,15.6538,348400.0
2011-02-24 15:55:00,18.75,18.76,18.72,18.75,471700.0,15.6538,15.6622,15.6288,15.6538,471700.0
2011-02-25 09:30:00,18.81,18.93,18.81,18.91,70500.0,15.7039,15.8041,15.7039,15.7874,70500.0
2011-02-25 09:35:00,18.9,18.98,18.86,18.96,103200.0,15.779,15.8458,15.7457,15.8291,103200.0
2011-02-25 09:40:00,18.97,18.97,18.87,18.89,68100.0,15.8375,15.8375,15.754,15.7707,68100.0
2011-02-25 09:45:00,18.89,18.95,18.87,18.94,60100.0,15.7707,15.8208,15.754,15.8124,60100.0
2011-02-25 09:50:00,18.93,18.93,18.85,18.89,89500.0,15.8041,15.8041,15.7373,15.7707,89500.0
2011-02-25 09:55:00,18.91,18.96,18.9,18.91,74100.0,15.7874,15.8291,15.779,15.7874,74100.0
2011-02-25 10:00:00,18.91,18.95,18.91,18.94,34700.0,15.7874,15.8208,15.7874,15.8124,34700.0
2011-02-25 10:05:00,18.95,18.98,18.94,18.96,59600.0,15.8208,15.8458,15.8124,15.8291,59600.0
2011-02-25 10:10:00,18.96,18.97,18.92,18.92,235800.0,15.8291,15.8375,15.7957,15.7957,235800.0
2011-02-25 10:15:00,18.93,18.94,18.88,18.88,20300.0,15.8041,15.8124,15.7624,15.7624,20300.0
2011-02-25 10:20:00,18.88,18.92,18.87,18.91,61600.0,15.7624,15.7957,15.754,15.7874,61600.0
2011-02-25 10:25:00,18.91,18.91,18.87,18.87,22000.0,15.7874,15.7874,15.754,15.754,22000.0
2011-02-25 10:30:00,18.88,18.9,18.86,18.89,61800.0,15.7624,15.779,15.7457,15.7707,61800.0
2011-02-25 10:35:00,18.89,18.92,18.89,18.9,86900.0,15.7707,15.7957,15.7707,15.779,86900.0
2011-02-25 10:40:00,18.9,18.91,18.87,18.88,103200.0,15.779,15.7874,15.754,15.7624,103200.0
2011-02-25 10:45:00,18.88,18.92,18.88,18.91,151900.0,15.7624,15.7957,15.7624,15.7874,151900.0
2011-02-25 10:50:00,18.91,18.91,18.85,18.85,76600.0,15.7874,15.7874,15.7373,15.7373,76600.0
2011-02-25 10:55:00,18.85,18.86,18.84,18.85,51700.0,15.7373,15.7457,15.729,15.7373,51700.0
2011-02-25 11:00:00,18.85,18.85,18.84,18.85,20800.0,15.7373,15.7373,15.729,15.7373,20800.0
2011-02-25 11:05:00,18.84,18.85,18.83,18.83,60400.0,15.729,15.7373,15.7206,15.7206,60400.0
2011-02-25 11:10:00,18.83,18.85,18.83,18.84,26200.0,15.7206,15.7373,15.7206,15.729,26200.0
2011-02-25 11:15:00,18.84,18.85,18.82,18.84,49300.0,15.729,15.7373,15.7123,15.729,49300.0
2011-02-25 11:20:00,18.83,18.89,18.83,18.89,116100.0,15.7206,15.7707,15.7206,15.7707,116100.0
2011-02-25 11:25:00,18.88,18.89,18.78,18.78,139900.0,15.7624,15.7707,15.6789,15.6789,139900.0
2011-02-25 11:30:00,18.79,18.82,18.79,18.82,36100.0,15.6872,15.7123,15.6872,15.7123,36100.0
2011-02-25 11:35:00,18.81,18.86,18.81,18.85,60300.0,15.7039,15.7457,15.7039,15.7373,60300.0
2011-02-25 11:40:00,18.85,18.86,18.77,18.77,157300.0,15.7373,15.7457,15.6705,15.6705,157300.0
2011-02-25 11:45:00,18.78,18.8,18.77,18.79,20100.0,15.6789,15.6956,15.6705,15.6872,20100.0
2011-02-25 11:50:00,18.79,18.81,18.79,18.8,18200.0,15.6872,15.7039,15.6872,15.6956,18200.0
2011-02-25 11:55:00,18.81,18.81,18.8,18.81,16800.0,15.7039,15.7039,15.6956,15.7039,16800.0
2011-02-25 12:00:00,18.8,18.82,18.8,18.82,54100.0,15.6956,15.7123,15.6956,15.7123,54100.0
2011-02-25 12:05:00,18.82,18.82,18.8,18.81,80200.0,15.7123,15.7123,15.6956,15.7039,80200.0
2011-02-25 12:10:00,18.82,18.86,18.81,18.86,64100.0,15.7123,15.7457,15.7039,15.7457,64100.0
2011-02-25 12:15:00,18.86,18.88,18.85,18.87,62300.0,15.7457,15.7624,15.7373,15.754,62300.0
2011-02-25 12:20:00,18.87,18.88,18.85,18.86,93700.0,15.754,15.7624,15.7373,15.7457,93700.0
2011-02-25 12:25:00,18.86,18.88,18.85,18.87,33600.0,15.7457,15.7624,15.7373,15.754,33600.0
2011-02-25 12:30:00,18.87,18.87,18.85,18.86,41400.0,15.754,15.754,15.7373,15.7457,41400.0
2011-02-25 12:35:00,18.87,18.88,18.86,18.87,16100.0,15.754,15.7624,15.7457,15.754,16100.0
2011-02-25 12:40:00,18.87,18.88,18.84,18.87,75200.0,15.754,15.7624,15.729,15.754,75200.0
2011-02-25 12:45:00,18.87,18.89,18.86,18.87,59500.0,15.754,15.7707,15.7457,15.754,59500.0
2011-02-25 12:50:00,18.87,18.89,18.86,18.89,138600.0,15.754,15.7707,15.7457,15.7707,138600.0
2011-02-25 12:55:00,18.88,18.88,18.84,18.85,194600.0,15.7624,15.7624,15.729,15.7373,194600.0
2011-02-25 13:00:00,18.85,18.88,18.84,18.88,75800.0,15.7373,15.7624,15.729,15.7624,75800.0
2011-02-25 13:05:00,18.87,18.92,18.87,18.9,290400.0,15.754,15.7957,15.754,15.779,290400.0
2011-02-25 13:10:00,18.9,18.93,18.89,18.93,185800.0,15.779,15.8041,15.7707,15.8041,185800.0
2011-02-25 13:15:00,18.93,18.95,18.92,18.95,29800.0,15.8041,15.8208,15.7957,15.8208,29800.0
2011-02-25 13:20:00,18.95,19.01,18.93,19.0,409700.0,15.8208,15.8709,15.8041,15.8625,409700.0
2011-02-25 13:25:00,19.01,19.01,18.97,18.97,182800.0,15.8709,15.8709,15.8375,15.8375,182800.0
2011-02-25 13:30:00,18.97,18.98,18.93,18.93,23900.0,15.8375,15.8458,15.8041,15.8041,23900.0
2011-02-25 13:35:00,18.93,18.94,18.91,18.93,73700.0,15.8041,15.8124,15.7874,15.8041,73700.0
2011-02-25 13:40:00,18.93,18.97,18.93,18.96,38100.0,15.8041,15.8375,15.8041,15.8291,38100.0
2011-02-25 13:45:00,18.96,18.97,18.93,18.94,52700.0,15.8291,15.8375,15.8041,15.8124,52700.0
2011-02-25 13:50:00,18.95,18.95,18.92,18.92,143900.0,15.8208,15.8208,15.7957,15.7957,143900.0
2011-02-25 13:55:00,18.92,18.95,18.91,18.95,75700.0,15.7957,15.8208,15.7874,15.8208,75700.0
2011-02-25 14:00:00,18.95,18.96,18.92,18.93,61800.0,15.8208,15.8291,15.7957,15.8041,61800.0
2011-02-25 14:05:00,18.93,18.95,18.92,18.94,78500.0,15.8041,15.8208,15.7957,15.8124,78500.0
2011-02-25 14:10:00,18.95,18.95,18.91,18.92,116300.0,15.8208,15.8208,15.7874,15.7957,116300.0
2011-02-25 14:15:00,18.92,18.94,18.9,18.9,144400.0,15.7957,15.8124,15.779,15.779,144400.0
2011-02-25 14:20:00,18.9,18.93,18.9,18.91,72000.0,15.779,15.8041,15.779,15.7874,72000.0
2011-02-25 14:25:00,18.92,18.94,18.9,18.91,274200.0,15.7957,15.8124,15.779,15.7874,274200.0
2011-02-25 14:30:00,18.91,18.94,18.9,18.91,76500.0,15.7874,15.8124,15.779,15.7874,76500.0
2011-02-25 14:35:00,18.91,18.92,18.89,18.92,47900.0,15.7874,15.7957,15.7707,15.7957,47900.0
2011-02-25 14:40:00,18.91,18.95,18.91,18.95,58800.0,15.7874,15.8208,15.7874,15.8208,58800.0
2011-02-25 14:45:00,18.95,18.96,18.95,18.96,26300.0,15.8208,15.8291,15.8208,15.8291,26300.0
2011-02-25 14:50:00,18.96,18.96,18.92,18.94,213500.0,15.8291,15.8291,15.7957,15.8124,213500.0
2011-02-25 14:55:00,18.94,18.94,18.89,18.91,216300.0,15.8124,15.8124,15.7707,15.7874,216300.0
2011-02-25 15:00:00,18.91,18.91,18.89,18.91,42800.0,15.7874,15.7874,15.7707,15.7874,42800.0
2011-02-25 15:05:00,18.91,18.94,18.91,18.93,51000.0,15.7874,15.8124,15.7874,15.8041,51000.0
2011-02-25 15:10:00,18.94,18.96,18.91,18.91,103300.0,15.8124,15.8291,15.7874,15.7874,103300.0
2011-02-25 15:15:00,18.91,18.92,18.9,18.9,247500.0,15.7874,15.7957,15.779,15.779,247500.0
2011-02-25 15:20:00,18.9,18.91,18.88,18.9,180900.0,15.779,15.7874,15.7624,15.779,180900.0
2011-02-25 15:25:00,18.9,18.91,18.89,18.91,122600.0,15.779,15.7874,15.7707,15.7874,122600.0
2011-02-25 15:30:00,18.9,18.91,18.9,18.91,101500.0,15.779,15.7874,15.779,15.7874,101500.0
2011-02-25 15:35:00,18.9,18.91,18.89,18.9,256900.0,15.779,15.7874,15.7707,15.779,256900.0
2011-02-25 15:40:00,18.89,18.92,18.89,18.92,144200.0,15.7707,15.7957,15.7707,15.7957,144200.0
2011-02-25 15:45:00,18.92,18.95,18.92,18.93,196900.0,15.7957,15.8208,15.7957,15.8041,196900.0
2011-02-25 15:50:00,18.92,18.94,18.92,18.93,188800.0,15.7957,15.8124,15.7957,15.8041,188800.0
2011-02-25 15:55:00,18.93,18.96,18.9,18.9,809900.0,15.8041,15.8291,15.779,15.779,809900.0
2011-02-28 09:30:00,18.99,19.0,18.91,18.98,89400.0,15.8542,15.8625,15.7874,15.8458,89400.0
2011-02-28 09:35:00,18.97,18.98,18.93,18.95,102600.0,15.8375,15.8458,15.8041,15.8208,102600.0
2011-02-28 09:40:00,18.95,19.0,18.93,18.98,102200.0,15.8208,15.8625,15.8041,15.8458,102200.0
2011-02-28 09:45:00,18.98,19.01,18.94,19.01,240900.0,15.8458,15.8709,15.8124,15.8709,240900.0
2011-02-28 09:50:00,19.01,19.03,18.95,19.0,114700.0,15.8709,15.8876,15.8208,15.8625,114700.0
2011-02-28 09:55:00,18.99,19.06,18.99,19.01,82700.0,15.8542,15.9126,15.8542,15.8709,82700.0
2011-02-28 10:00:00,19.01,19.03,18.95,18.95,143200.0,15.8709,15.8876,15.8208,15.8208,143200.0
2011-02-28 10:05:00,18.95,18.97,18.93,18.94,138000.0,15.8208,15.8375,15.8041,15.8124,138000.0
2011-02-28 10:10:00,18.95,18.96,18.91,18.95,62500.0,15.8208,15.8291,15.7874,15.8208,62500.0
2011-02-28 10:15:00,18.96,18.99,18.95,18.97,61600.0,15.8291,15.8542,15.8208,15.8375,61600.0
2011-02-28 10:20:00,18.97,18.99,18.97,18.97,39300.0,15.8375,15.8542,15.8375,15.8375,39300.0
2011-02-28 10:25:00,18.97,18.98,18.91,18.92,94900.0,15.8375,15.8458,15.7874,15.7957,94900.0
2011-02-28 10:30:00,18.92,18.96,18.91,18.95,39600.0,15.7957,15.8291,15.7874,15.8208,39600.0
2011-02-28 10:35:00,18.96,18.96,18.92,18.95,99600.0,15.8291,15.8291,15.7957,15.8208,99600.0
2011-02-28 10:40:00,18.95,18.97,18.94,18.97,19500.0,15.8208,15.8375,15.8124,15.8375,19500.0
2011-02-28 10:45:00,18.97,19.01,18.95,18.99,162100.0,15.8375,15.8709,15.8208,15.8542,162100.0
2011-02-28 10:50:00,18.99,19.0,18.95,18.95,45100.0,15.8542,15.8625,15.8208,15.8208,45100.0
2011-02-28 10:55:00,18.96,18.97,18.92,18.94,127100.0,15.8291,15.8375,15.7957,15.8124,127100.0
2011-02-28 11:00:00,18.94,18.95,18.92,18.92,40000.0,15.8124,15.8208,15.7957,15.7957,40000.0
2011-02-28 11:05:00,18.92,18.93,18.89,18.91,61500.0,15.7957,15.8041,15.7707,15.7874,61500.0
2011-02-28 11:10:00,18.9,18.91,18.9,18.9,8000.0,15.779,15.7874,15.779,15.779,8000.0
2011-02-28 11:15:00,18.9,18.9,18.87,18.88,76100.0,15.779,15.779,15.754,15.7624,76100.0
2011-02-28 11:20:00,18.89,18.91,18.88,18.9,51600.0,15.7707,15.7874,15.7624,15.779,51600.0
2011-02-28 11:25:00,18.89,18.9,18.88,18.89,120000.0,15.7707,15.779,15.7624,15.7707,120000.0
2011-02-28 11:30:00,18.89,18.9,18.88,18.89,91500.0,15.7707,15.779,15.7624,15.7707,91500.0
2011-02-28 11:35:00,18.89,18.89,18.88,18.89,21600.0,15.7707,15.7707,15.7624,15.7707,21600.0
2011-02-28 11:40:00,18.88,18.89,18.87,18.88,93000.0,15.7624,15.7707,15.754,15.7624,93000.0
2011-02-28 11:45:00,18.89,18.89,18.87,18.87,20400.0,15.7707,15.7707,15.754,15.754,20400.0
2011-02-28 11:50:00,18.88,18.88,18.87,18.87,20100.0,15.7624,15.7624,15.754,15.754,20100.0
2011-02-28 11:55:00,18.88,18.93,18.88,18.89,138700.0,15.7624,15.8041,15.7624,15.7707,138700.0
2011-02-28 12:00:00,18.89,18.91,18.88,18.9,85800.0,15.7707,15.7874,15.7624,15.779,85800.0
2011-02-28 12:05:00,18.91,18.91,18.9,18.91,26100.0,15.7874,15.7874,15.779,15.7874,26100.0
2011-02-28 12:10:00,18.92,18.94,18.92,18.94,30200.0,15.7957,15.8124,15.7957,15.8124,30200.0
2011-02-28 12:15:00,18.94,18.94,18.93,18.93,13800.0,15.8124,15.8124,15.8041,15.8041,13800.0
2011-02-28 12:20:00,18.93,18.94,18.9,18.9,49600.0,15.8041,15.8124,15.779,15.779,49600.0
2011-02-28 12:25:00,18.9,18.91,18.88,18.9,68500.0,15.779,15.7874,15.7624,15.779,68500.0
2011-02-28 12:30:00,18.9,18.94,18.89,18.93,88200.0,15.779,15.8124,15.7707,15.8041,88200.0
2011-02-28 12:35:00,18.93,18.94,18.92,18.94,34800.0,15.8041,15.8124,15.7957,15.8124,34800.0
2011-02-28 12:40:00,18.94,18.96,18.93,18.96,40200.0,15.8124,15.8291,15.8041,15.8291,40200.0
2011-02-28 12:45:00,18.96,18.96,18.91,18.93,87200.0,15.8291,15.8291,15.7874,15.8041,87200.0
2011-02-28 12:50:00,18.93,18.96,18.89,18.89,168600.0,15.8041,15.8291,15.7707,15.7707,168600.0
2011-02-28 12:55:00,18.9,18.9,18.86,18.88,73000.0,15.779,15.779,15.7457,15.7624,73000.0
2011-02-28 13:00:00,18.89,18.91,18.86,18.87,83300.0,15.7707,15.7874,15.7457,15.754,83300.0
2011-02-28 13:05:00,18.87,18.9,18.86,18.9,92300.0,15.754,15.779,15.7457,15.779,92300.0
2011-02-28 13:10:00,18.9,18.93,18.89,18.92,33000.0,15.779,15.8041,15.7707,15.7957,33000.0
2011-02-28 13:15:00,18.92,18.94,18.92,18.93,30100.0,15.7957,15.8124,15.7957,15.8041,30100.0
2011-02-28 13:20:00,18.93,18.94,18.91,18.92,43800.0,15.8041,15.8124,15.7874,15.7957,43800.0
2011-02-28 13:25:00,18.92,18.93,18.87,18.89,149500.0,15.7957,15.8041,15.754,15.7707,149500.0
2011-02-28 13:30:00,18.88,18.92,18.88,18.92,62200.0,15.7624,15.7957,15.7624,15.7957,62200.0
2011-02-28 13:35:00,18.92,18.92,18.9,18.91,82800.0,15.7957,15.7957,15.779,15.7874,82800.0
2011-02-28 13:40:00,18.92,18.94,18.91,18.93,36900.0,15.7957,15.8124,15.7874,15.8041,36900.0
2011-02-28 13:45:00,18.93,18.94,18.91,18.92,30400.0,15.8041,15.8124,15.7874,15.7957,30400.0
2011-02-28 13:50:00,18.92,18.93,18.9,18.92,21300.0,15.7957,15.8041,15.779,15.7957,21300.0
2011-02-28 13:55:00,18.93,18.94,18.91,18.91,36500.0,15.8041,15.8124,15.7874,15.7874,36500.0
2011-02-28 14:00:00,18.91,18.92,18.9,18.9,27400.0,15.7874,15.7957,15.779,15.779,27400.0
2011-02-28 14:05:00,18.9,18.93,18.9,18.92,39400.0,15.779,15.8041,15.779,15.7957,39400.0
2011-02-28 14:10:00,18.92,18.95,18.92,18.95,66100.0,15.7957,15.8208,15.7957,15.8208,66100.0
2011-02-28 14:15:00,18.95,18.97,18.94,18.96,93100.0,15.8208,15.8375,15.8124,15.8291,93100.0
2011-02-28 14:20:00,18.96,18.96,18.92,18.93,35800.0,15.8291,15.8291,15.7957,15.8041,35800.0
2011-02-28 14:25:00,18.93,18.93,18.91,18.92,74100.0,15.8041,15.8041,15.7874,15.7957,74100.0
2011-02-28 14:30:00,18.92,18.93,18.91,18.92,162300.0,15.7957,15.8041,15.7874,15.7957,162300.0
2011-02-28 14:35:00,18.92,18.94,18.91,18.93,122200.0,15.7957,15.8124,15.7874,15.8041,122200.0
2011-02-28 14:40:00,18.93,18.93,18.91,18.91,33100.0,15.8041,15.8041,15.7874,15.7874,33100.0
2011-02-28 14:45:00,18.92,18.93,18.91,18.91,50700.0,15.7957,15.8041,15.7874,15.7874,50700.0
2011-02-28 14:50:00,18.92,18.92,18.9,18.92,71600.0,15.7957,15.7957,15.779,15.7957,71600.0
2011-02-28 14:55:00,18.92,18.93,18.91,18.92,195800.0,15.7957,15.8041,15.7874,15.7957,195800.0
2011-02-28 15:00:00,18.93,18.93,18.92,18.92,56300.0,15.8041,15.8041,15.7957,15.7957,56300.0
2011-02-28 15:05:00,18.93,18.93,18.89,18.89,51200.0,15.8041,15.8041,15.7707,15.7707,51200.0
2011-02-28 15:10:00,18.9,18.93,18.89,18.92,126900.0,15.779,15.8041,15.7707,15.7957,126900.0
2011-02-28 15:15:00,18.92,18.93,18.91,18.92,107300.0,15.7957,15.8041,15.7874,15.7957,107300.0
2011-02-28 15:20:00,18.92,18.94,18.92,18.94,136800.0,15.7957,15.8124,15.7957,15.8124,136800.0
2011-02-28 15:25:00,18.94,18.95,18.93,18.95,200300.0,15.8124,15.8208,15.8041,15.8208,200300.0
2011-02-28 15:30:00,18.94,18.95,18.93,18.94,86100.0,15.8124,15.8208,15.8041,15.8124,86100.0
2011-02-28 15:35:00,18.94,18.95,18.93,18.94,81600.0,15.8124,15.8208,15.8041,15.8124,81600.0
2011-02-28 15:40:00,18.94,18.94,18.93,18.94,73300.0,15.8124,15.8124,15.8041,15.8124,73300.0
2011-02-28 15:45:00,18.94,18.95,18.93,18.94,211300.0,15.8124,15.8208,15.8041,15.8124,211300.0
2011-02-28 15:50:00,18.94,18.96,18.92,18.95,497600.0,15.8124,15.8291,15.7957,15.8208,497600.0
2011-02-28 15:55:00,18.94,18.97,18.93,18.93,640300.0,15.8124,15.8375,15.8041,15.8041,640300.0
2011-03-01 09:30:00,19.03,19.09,18.97,19.01,144200.0,15.8876,15.9377,15.8375,15.8709,144200.0
2011-03-01 09:35:00,19.01,19.06,19.01,19.03,229700.0,15.8709,15.9126,15.8709,15.8876,229700.0
2011-03-01 09:40:00,19.03,19.05,18.95,18.95,179800.0,15.8876,15.9043,15.8208,15.8208,179800.0
2011-03-01 09:45:00,18.96,19.04,18.96,19.01,120100.0,15.8291,15.8959,15.8291,15.8709,120100.0
2011-03-01 09:50:00,19.01,19.04,19.0,19.03,96100.0,15.8709,15.8959,15.8625,15.8876,96100.0
2011-03-01 09:55:00,19.03,19.03,18.97,19.02,71500.0,15.8876,15.8876,15.8375,15.8792,71500.0
2011-03-01 10:00:00,19.01,19.02,18.92,18.94,166700.0,15.8709,15.8792,15.7957,15.8124,166700.0
2011-03-01 10:05:00,18.94,18.94,18.86,18.88,78900.0,15.8124,15.8124,15.7457,15.7624,78900.0
2011-03-01 10:10:00,18.88,18.88,18.82,18.85,76500.0,15.7624,15.7624,15.7123,15.7373,76500.0
2011-03-01 10:15:00,18.85,18.86,18.78,18.79,82300.0,15.7373,15.7457,15.6789,15.6872,82300.0
2011-03-01 10:20:00,18.8,18.86,18.8,18.83,149900.0,15.6956,15.7457,15.6956,15.7206,149900.0
2011-03-01 10:25:00,18.83,18.84,18.76,18.76,242300.0,15.7206,15.729,15.6622,15.6622,242300.0
2011-03-01 10:30:00,18.76,18.77,18.73,18.76,105900.0,15.6622,15.6705,15.6371,15.6622,105900.0
2011-03-01 10:35:00,18.76,18.82,18.75,18.81,49600.0,15.6622,15.7123,15.6538,15.7039,49600.0
2011-03-01 10:40:00,18.82,18.86,18.82,18.85,49500.0,15.7123,15.7457,15.7123,15.7373,49500.0
2011-03-01 10:45:00,18.85,18.85,18.81,18.83,98000.0,15.7373,15.7373,15.7039,15.7206,98000.0
2011-03-01 10:50:00,18.84,18.87,18.83,18.85,64000.0,15.729,15.754,15.7206,15.7373,64000.0
2011-03-01 10:55:00,18.85,18.93,18.84,18.9,58500.0,15.7373,15.8041,15.729,15.779,58500.0
2011-03-01 11:00:00,18.91,18.93,18.89,18.9,41400.0,15.7874,15.8041,15.7707,15.779,41400.0
2011-03-01 11:05:00,18.89,18.91,18.86,18.87,52900.0,15.7707,15.7874,15.7457,15.754,52900.0
2011-03-01 11:10:00,18.87,18.89,18.82,18.85,59400.0,15.754,15.7707,15.7123,15.7373,59400.0
2011-03-01 11:15:00,18.85,18.9,18.85,18.89,52400.0,15.7373,15.779,15.7373,15.7707,52400.0
2011-03-01 11:20:00,18.89,18.9,18.85,18.85,44600.0,15.7707,15.779,15.7373,15.7373,44600.0
2011-03-01 11:25:00,18.85,18.86,18.8,18.82,55400.0,15.7373,15.7457,15.6956,15.7123,55400.0
2011-03-01 11:30:00,18.81,18.84,18.8,18.83,67500.0,15.7039,15.729,15.6956,15.7206,67500.0
2011-03-01 11:35:00,18.84,18.86,18.81,18.85,154500.0,15.729,15.7457,15.7039,15.7373,154500.0
2011-03-01 11:40:00,18.85,18.94,18.83,18.91,201700.0,15.7373,15.8124,15.7206,15.7874,201700.0
2011-03-01 11:45:00,18.91,18.93,18.89,18.89,105400.0,15.7874,15.8041,15.7707,15.7707,105400.0
2011-03-01 11:50:00,18.89,18.9,18.85,18.88,158600.0,15.7707,15.779,15.7373,15.7624,158600.0
2011-03-01 11:55:00,18.87,18.88,18.83,18.84,36000.0,15.754,15.7624,15.7206,15.729,36000.0
2011-03-01 12:00:00,18.85,18.87,18.81,18.85,61000.0,15.7373,15.754,15.7039,15.7373,61000.0
2011-03-01 12:05:00,18.85,18.88,18.85,18.86,67800.0,15.7373,15.7624,15.7373,15.7457,67800.0
2011-03-01 12:10:00,18.87,18.9,18.86,18.89,64400.0,15.754,15.779,15.7457,15.7707,64400.0
2011-03-01 12:15:00,18.89,18.9,18.87,18.88,62500.0,15.7707,15.779,15.754,15.7624,62500.0
2011-03-01 12:20:00,18.89,18.9,18.88,18.88,43600.0,15.7707,15.779,15.7624,15.7624,43600.0
2011-03-01 12:25:00,18.87,18.89,18.86,18.88,106700.0,15.754,15.7707,15.7457,15.7624,106700.0
2011-03-01 12:30:00,18.88,18.92,18.88,18.91,75200.0,15.7624,15.7957,15.7624,15.7874,75200.0
2011-03-01 12:35:00,18.9,18.91,18.88,18.89,29600.0,15.779,15.7874,15.7624,15.7707,29600.0
2011-03-01 12:40:00,18.89,18.91,18.85,18.87,260800.0,15.7707,15.7874,15.7373,15.754,260800.0
2011-03-01 12:45:00,18.86,18.86,18.84,18.85,22900.0,15.7457,15.7457,15.729,15.7373,22900.0
2011-03-01 12:50:00,18.85,18.86,18.82,18.82,46400.0,15.7373,15.7457,15.7123,15.7123,46400.0
2011-03-01 12:55:00,18.82,18.83,18.78,18.79,154200.0,15.7123,15.7206,15.6789,15.6872,154200.0
2011-03-01 13:00:00,18.81,18.81,18.76,18.78,78300.0,15.7039,15.7039,15.6622,15.6789,78300.0
2011-03-01 13:05:00,18.78,18.81,18.78,18.79,41500.0,15.6789,15.7039,15.6789,15.6872,41500.0
2011-03-01 13:10:00,18.79,18.81,18.78,18.78,112400.0,15.6872,15.7039,15.6789,15.6789,112400.0
2011-03-01 13:15:00,18.78,18.78,18.75,18.77,39100.0,15.6789,15.6789,15.6538,15.6705,39100.0
2011-03-01 13:20:00,18.77,18.79,18.74,18.78,100400.0,15.6705,15.6872,15.6455,15.6789,100400.0
2011-03-01 13:25:00,18.77,18.77,18.69,18.71,121600.0,15.6705,15.6705,15.6037,15.6204,121600.0
2011-03-01 13:30:00,18.7,18.73,18.7,18.73,59100.0,15.6121,15.6371,15.6121,15.6371,59100.0
2011-03-01 13:35:00,18.73,18.73,18.71,18.72,122300.0,15.6371,15.6371,15.6204,15.6288,122300.0
2011-03-01 13:40:00,18.72,18.72,18.66,18.66,157800.0,15.6288,15.6288,15.5787,15.5787,157800.0
2011-03-01 13:45:00,18.67,18.7,18.66,18.67,111900.0,15.587,15.6121,15.5787,15.587,111900.0
2011-03-01 13:50:00,18.67,18.71,18.66,18.7,213400.0,15.587,15.6204,15.5787,15.6121,213400.0
2011-03-01 13:55:00,18.7,18.73,18.7,18.7,62300.0,15.6121,15.6371,15.6121,15.6121,62300.0
2011-03-01 14:00:00,18.71,18.71,18.65,18.66,112100.0,15.6204,15.6204,15.5703,15.5787,112100.0
2011-03-01 14:05:00,18.67,18.69,18.63,18.67,272300.0,15.587,15.6037,15.5536,15.587,272300.0
2011-03-01 14:10:00,18.67,18.68,18.64,18.65,155700.0,15.587,15.5954,15.562,15.5703,155700.0
2011-03-01 14:15:00,18.65,18.72,18.64,18.72,105400.0,15.5703,15.6288,15.562,15.6288,105400.0
2011-03-01 14:20:00,18.71,18.73,18.7,18.72,302800.0,15.6204,15.6371,15.6121,15.6288,302800.0
2011-03-01 14:25:00,18.72,18.74,18.69,18.7,39100.0,15.6288,15.6455,15.6037,15.6121,39100.0
2011-03-01 14:30:00,18.7,18.74,18.69,18.69,52200.0,15.6121,15.6455,15.6037,15.6037,52200.0
2011-03-01 14:35:00,18.69,18.71,18.67,18.7,84300.0,15.6037,15.6204,15.587,15.6121,84300.0
2011-03-01 14:40:00,18.7,18.71,18.69,18.71,192300.0,15.6121,15.6204,15.6037,15.6204,192300.0
2011-03-01 14:45:00,18.7,18.74,18.7,18.74,42800.0,15.6121,15.6455,15.6121,15.6455,42800.0
2011-03-01 14:50:00,18.73,18.75,18.71,18.75,141600.0,15.6371,15.6538,15.6204,15.6538,141600.0
2011-03-01 14:55:00,18.74,18.75,18.7,18.71,82100.0,15.6455,15.6538,15.6121,15.6204,82100.0
2011-03-01 15:00:00,18.71,18.75,18.7,18.71,137000.0,15.6204,15.6538,15.6121,15.6204,137000.0
2011-03-01 15:05:00,18.71,18.74,18.7,18.71,102500.0,15.6204,15.6455,15.6121,15.6204,102500.0
2011-03-01 15:10:00,18.71,18.74,18.71,18.73,72600.0,15.6204,15.6455,15.6204,15.6371,72600.0
2011-03-01 15:15:00,18.73,18.78,18.73,18.78,123800.0,15.6371,15.6789,15.6371,15.6789,123800.0
2011-03-01 15:20:00,18.77,18.78,18.76,18.77,69300.0,15.6705,15.6789,15.6622,15.6705,69300.0
2011-03-01 15:25:00,18.77,18.78,18.73,18.73,129200.0,15.6705,15.6789,15.6371,15.6371,129200.0
2011-03-01 15:30:00,18.74,18.78,18.73,18.78,101100.0,15.6455,15.6789,15.6371,15.6789,101100.0
2011-03-01 15:35:00,18.78,18.79,18.72,18.76,108300.0,15.6789,15.6872,15.6288,15.6622,108300.0
2011-03-01 15:40:00,18.76,18.79,18.75,18.77,204500.0,15.6622,15.6872,15.6538,15.6705,204500.0
2011-03-01 15:45:00,18.77,18.78,18.73,18.73,285600.0,15.6705,15.6789,15.6371,15.6371,285600.0
2011-03-01 15:50:00,18.74,18.75,18.68,18.7,186100.0,15.6455,15.6538,15.5954,15.6121,186100.0
2011-03-01 15:55:00,18.7,18.7,18.66,18.66,398700.0,15.6121,15.6121,15.5787,15.5787,398700.0
2011-03-02 09:30:00,18.67,18.71,18.6,18.66,200600.0,15.587,15.6204,15.5286,15.5787,200600.0
2011-03-02 09:35:00,18.67,18.67,18.49,18.49,301300.0,15.587,15.587,15.4368,15.4368,301300.0
2011-03-02 09:40:00,18.49,18.61,18.49,18.58,261600.0,15.4368,15.5369,15.4368,15.5119,261600.0
2011-03-02 09:45:00,18.57,18.63,18.57,18.62,203100.0,15.5035,15.5536,15.5035,15.5453,203100.0
2011-03-02 09:50:00,18.62,18.7,18.61,18.67,152800.0,15.5453,15.6121,15.5369,15.587,152800.0
2011-03-02 09:55:00,18.66,18.68,18.64,18.68,123200.0,15.5787,15.5954,15.562,15.5954,123200.0
2011-03-02 10:00:00,18.68,18.68,18.61,18.62,101000.0,15.5954,15.5954,15.5369,15.5453,101000.0
2011-03-02 10:05:00,18.62,18.67,18.61,18.64,145600.0,15.5453,15.587,15.5369,15.562,145600.0
2011-03-02 10:10:00,18.63,18.64,18.6,18.6,54600.0,15.5536,15.562,15.5286,15.5286,54600.0
2011-03-02 10:15:00,18.61,18.63,18.59,18.61,78500.0,15.5369,15.5536,15.5202,15.5369,78500.0
2011-03-02 10:20:00,18.62,18.63,18.6,18.6,100300.0,15.5453,15.5536,15.5286,15.5286,100300.0
2011-03-02 10:25:00,18.6,18.62,18.58,18.59,70400.0,15.5286,15.5453,15.5119,15.5202,70400.0
2011-03-02 10:30:00,18.59,18.63,18.57,18.62,90600.0,15.5202,15.5536,15.5035,15.5453,90600.0
2011-03-02 10:35:00,18.61,18.68,18.61,18.67,122500.0,15.5369,15.5954,15.5369,15.587,122500.0
2011-03-02 10:40:00,18.68,18.71,18.66,18.67,142500.0,15.5954,15.6204,15.5787,15.587,142500.0
2011-03-02 10:45:00,18.67,18.73,18.67,18.73,69600.0,15.587,15.6371,15.587,15.6371,69600.0
2011-03-02 10:50:00,18.73,18.74,18.7,18.73,88900.0,15.6371,15.6455,15.6121,15.6371,88900.0
2011-03-02 10:55:00,18.73,18.74,18.71,18.71,68300.0,15.6371,15.6455,15.6204,15.6204,68300.0
2011-03-02 11:00:00,18.71,18.78,18.71,18.77,112000.0,15.6204,15.6789,15.6204,15.6705,112000.0
2011-03-02 11:05:00,18.77,18.78,18.75,18.76,67200.0,15.6705,15.6789,15.6538,15.6622,67200.0
2011-03-02 11:10:00,18.76,18.76,18.69,18.69,90500.0,15.6622,15.6622,15.6037,15.6037,90500.0
2011-03-02 11:15:00,18.69,18.72,18.67,18.68,86500.0,15.6037,15.6288,15.587,15.5954,86500.0
2011-03-02 11:20:00,18.68,18.71,18.67,18.69,166700.0,15.5954,15.6204,15.587,15.6037,166700.0
2011-03-02 11:25:00,18.68,18.7,18.63,18.63,82200.0,15.5954,15.6121,15.5536,15.5536,82200.0
2011-03-02 11:30:00,18.63,18.69,18.62,18.67,101700.0,15.5536,15.6037,15.5453,15.587,101700.0
2011-03-02 11:35:00,18.68,18.68,18.62,18.62,152500.0,15.5954,15.5954,15.5453,15.5453,152500.0
2011-03-02 11:40:00,18.62,18.65,18.59,18.59,160400.0,15.5453,15.5703,15.5202,15.5202,160400.0
2011-03-02 11:45:00,18.59,18.6,18.51,18.52,157800.0,15.5202,15.5286,15.4534,15.4618,157800.0
2011-03-02 11:50:00,18.52,18.56,18.51,18.54,112100.0,15.4618,15.4952,15.4534,15.4785,112100.0
2011-03-02 11:55:00,18.55,18.55,18.5,18.5,163300.0,15.4868,15.4868,15.4451,15.4451,163300.0
2011-03-02 12:00:00,18.49,18.52,18.46,18.52,169500.0,15.4368,15.4618,15.4117,15.4618,169500.0
2011-03-02 12:05:00,18.52,18.56,18.51,18.56,110100.0,15.4618,15.4952,15.4534,15.4952,110100.0
2011-03-02 12:10:00,18.55,18.58,18.52,18.53,127300.0,15.4868,15.5119,15.4618,15.4701,127300.0
2011-03-02 12:15:00,18.53,18.53,18.48,18.51,114900.0,15.4701,15.4701,15.4284,15.4534,114900.0
2011-03-02 12:20:00,18.51,18.53,18.51,18.52,102300.0,15.4534,15.4701,15.4534,15.4618,102300.0
2011-03-02 12:25:00,18.52,18.53,18.51,18.52,120100.0,15.4618,15.4701,15.4534,15.4618,120100.0
2011-03-02 12:30:00,18.52,18.53,18.5,18.51,98800.0,15.4618,15.4701,15.4451,15.4534,98800.0
2011-03-02 12:35:00,18.5,18.54,18.5,18.53,415100.0,15.4451,15.4785,15.4451,15.4701,415100.0
2011-03-02 12:40:00,18.53,18.56,18.52,18.56,185000.0,15.4701,15.4952,15.4618,15.4952,185000.0
2011-03-02 12:45:00,18.55,18.55,18.47,18.5,175700.0,15.4868,15.4868,15.4201,15.4451,175700.0
2011-03-02 12:50:00,18.5,18.53,18.49,18.5,126200.0,15.4451,15.4701,15.4368,15.4451,126200.0
2011-03-02 12:55:00,18.5,18.53,18.49,18.49,118200.0,15.4451,15.4701,15.4368,15.4368,118200.0
2011-03-02 13:00:00,18.49,18.55,18.49,18.52,174900.0,15.4368,15.4868,15.4368,15.4618,174900.0
2011-03-02 13:05:00,18.53,18.54,18.51,18.51,383600.0,15.4701,15.4785,15.4534,15.4534,383600.0
2011-03-02 13:10:00,18.51,18.52,18.48,18.51,274500.0,15.4534,15.4618,15.4284,15.4534,274500.0
2011-03-02 13:15:00,18.51,18.51,18.49,18.49,209800.0,15.4534,15.4534,15.4368,15.4368,209800.0
2011-03-02 13:20:00,18.5,18.52,18.49,18.49,210000.0,15.4451,15.4618,15.4368,15.4368,210000.0
2011-03-02 13:25:00,18.49,18.5,18.48,18.49,107100.0,15.4368,15.4451,15.4284,15.4368,107100.0
2011-03-02 13:30:00,18.48,18.54,18.48,18.51,268400.0,15.4284,15.4785,15.4284,15.4534,268400.0
2011-03-02 13:35:00,18.51,18.52,18.5,18.51,75000.0,15.4534,15.4618,15.4451,15.4534,75000.0
2011-03-02 13:40:00,18.51,18.51,18.48,18.49,32900.0,15.4534,15.4534,15.4284,15.4368,32900.0
2011-03-02 13:45:00,18.5,18.51,18.49,18.51,88800.0,15.4451,15.4534,15.4368,15.4534,88800.0
2011-03-02 13:50:00,18.51,18.58,18.51,18.54,107400.0,15.4534,15.5119,15.4534,15.4785,107400.0
2011-03-02 13:55:00,18.55,18.55,18.48,18.52,132100.0,15.4868,15.4868,15.4284,15.4618,132100.0
2011-03-02 14:00:00,18.51,18.59,18.5,18.51,207000.0,15.4534,15.5202,15.4451,15.4534,207000.0
2011-03-02 14:05:00,18.51,18.57,18.51,18.56,260300.0,15.4534,15.5035,15.4534,15.4952,260300.0
2011-03-02 14:10:00,18.56,18.61,18.56,18.57,155800.0,15.4952,15.5369,15.4952,15.5035,155800.0
2011-03-02 14:15:00,18.57,18.61,18.56,18.57,157500.0,15.5035,15.5369,15.4952,15.5035,157500.0
2011-03-02 14:20:00,18.57,18.61,18.55,18.59,108300.0,15.5035,15.5369,15.4868,15.5202,108300.0
2011-03-02 14:25:00,18.59,18.6,18.55,18.57,108400.0,15.5202,15.5286,15.4868,15.5035,108400.0
2011-03-02 14:30:00,18.57,18.6,18.56,18.59,97400.0,15.5035,15.5286,15.4952,15.5202,97400.0
2011-03-02 14:35:00,18.6,18.64,18.59,18.63,180000.0,15.5286,15.562,15.5202,15.5536,180000.0
2011-03-02 14:40:00,18.63,18.67,18.63,18.67,96600.0,15.5536,15.587,15.5536,15.587,96600.0
2011-03-02 14:45:00,18.67,18.69,18.66,18.67,137300.0,15.587,15.6037,15.5787,15.587,137300.0
2011-03-02 14:50:00,18.66,18.67,18.64,18.66,92900.0,15.5787,15.587,15.562,15.5787,92900.0
2011-03-02 14:55:00,18.65,18.7,18.64,18.67,112400.0,15.5703,15.6121,15.562,15.587,112400.0
2011-03-02 15:00:00,18.67,18.69,18.65,18.68,185900.0,15.587,15.6037,15.5703,15.5954,185900.0
2011-03-02 15:05:00,18.68,18.7,18.68,18.7,109900.0,15.5954,15.6121,15.5954,15.6121,109900.0
2011-03-02 15:10:00,18.7,18.7,18.63,18.64,78500.0,15.6121,15.6121,15.5536,15.562,78500.0
2011-03-02 15:15:00,18.64,18.64,18.61,18.63,90500.0,15.562,15.562,15.5369,15.5536,90500.0
2011-03-02 15:20:00,18.63,18.65,18.6,18.61,123200.0,15.5536,15.5703,15.5286,15.5369,123200.0
2011-03-02 15:25:00,18.61,18.61,18.6,18.61,149400.0,15.5369,15.5369,15.5286,15.5369,149400.0
2011-03-02 15:30:00,18.6,18.61,18.6,18.61,101200.0,15.5286,15.5369,15.5286,15.5369,101200.0
2011-03-02 15:35:00,18.6,18.61,18.59,18.6,110500.0,15.5286,15.5369,15.5202,15.5286,110500.0
2011-03-02 15:40:00,18.59,18.61,18.58,18.61,202100.0,15.5202,15.5369,15.5119,15.5369,202100.0
2011-03-02 15:45:00,18.6,18.61,18.57,18.58,202800.0,15.5286,15.5369,15.5035,15.5119,202800.0
2011-03-02 15:50:00,18.58,18.59,18.55,18.55,153600.0,15.5119,15.5202,15.4868,15.4868,153600.0
2011-03-02 15:55:00,18.55,18.55,18.53,18.55,362700.0,15.4868,15.4868,15.4701,15.4868,362700.0
2011-03-03 09:30:00,18.68,18.87,18.62,18.83,138400.0,15.5954,15.754,15.5453,15.7206,138400.0
2011-03-03 09:35:00,18.83,18.88,18.76,18.77,81000.0,15.7206,15.7624,15.6622,15.6705,81000.0
2011-03-03 09:40:00,18.77,18.92,18.77,18.92,105500.0,15.6705,15.7957,15.6705,15.7957,105500.0
2011-03-03 09:45:00,18.91,18.92,18.88,18.88,68800.0,15.7874,15.7957,15.7624,15.7624,68800.0
2011-03-03 09:50:00,18.88,18.89,18.71,18.71,76400.0,15.7624,15.7707,15.6204,15.6204,76400.0
2011-03-03 09:55:00,18.79,18.82,18.77,18.82,151900.0,15.6872,15.7123,15.6705,15.7123,151900.0
2011-03-03 10:00:00,18.81,18.86,18.79,18.83,155000.0,15.7039,15.7457,15.6872,15.7206,155000.0
2011-03-03 10:05:00,18.83,18.83,18.76,18.78,61700.0,15.7206,15.7206,15.6622,15.6789,61700.0
2011-03-03 10:10:00,18.78,18.84,18.77,18.82,114100.0,15.6789,15.729,15.6705,15.7123,114100.0
2011-03-03 10:15:00,18.83,18.85,18.81,18.81,202500.0,15.7206,15.7373,15.7039,15.7039,202500.0
2011-03-03 10:20:00,18.81,18.81,18.74,18.77,67700.0,15.7039,15.7039,15.6455,15.6705,67700.0
2011-03-03 10:25:00,18.78,18.82,18.77,18.78,58900.0,15.6789,15.7123,15.6705,15.6789,58900.0
2011-03-03 10:30:00,18.77,18.8,18.75,18.78,91700.0,15.6705,15.6956,15.6538,15.6789,91700.0
2011-03-03 10:35:00,18.78,18.81,18.77,18.77,71900.0,15.6789,15.7039,15.6705,15.6705,71900.0
2011-03-03 10:40:00,18.77,18.84,18.77,18.83,112400.0,15.6705,15.729,15.6705,15.7206,112400.0
2011-03-03 10:45:00,18.82,18.88,18.81,18.84,63600.0,15.7123,15.7624,15.7039,15.729,63600.0
2011-03-03 10:50:00,18.83,18.85,18.82,18.84,57300.0,15.7206,15.7373,15.7123,15.729,57300.0
2011-03-03 10:55:00,18.83,18.87,18.82,18.86,38500.0,15.7206,15.754,15.7123,15.7457,38500.0
2011-03-03 11:00:00,18.86,18.9,18.86,18.89,37100.0,15.7457,15.779,15.7457,15.7707,37100.0
2011-03-03 11:05:00,18.89,18.9,18.86,18.88,100900.0,15.7707,15.779,15.7457,15.7624,100900.0
2011-03-03 11:10:00,18.88,18.88,18.82,18.85,80300.0,15.7624,15.7624,15.7123,15.7373,80300.0
2011-03-03 11:15:00,18.84,18.87,18.84,18.87,60800.0,15.729,15.754,15.729,15.754,60800.0
2011-03-03 11:20:00,18.88,18.88,18.85,18.88,149800.0,15.7624,15.7624,15.7373,15.7624,149800.0
2011-03-03 11:25:00,18.87,18.88,18.84,18.85,44600.0,15.754,15.7624,15.729,15.7373,44600.0
2011-03-03 11:30:00,18.85,18.86,18.84,18.85,38200.0,15.7373,15.7457,15.729,15.7373,38200.0
2011-03-03 11:35:00,18.84,18.86,18.83,18.85,49500.0,15.729,15.7457,15.7206,15.7373,49500.0
2011-03-03 11:40:00,18.85,18.86,18.83,18.85,81000.0,15.7373,15.7457,15.7206,15.7373,81000.0
2011-03-03 11:45:00,18.84,18.84,18.81,18.81,94000.0,15.729,15.729,15.7039,15.7039,94000.0
2011-03-03 11:50:00,18.82,18.89,18.81,18.88,180300.0,15.7123,15.7707,15.7039,15.7624,180300.0
2011-03-03 11:55:00,18.88,18.89,18.86,18.88,90000.0,15.7624,15.7707,15.7457,15.7624,90000.0
2011-03-03 12:00:00,18.88,18.88,18.85,18.85,27200.0,15.7624,15.7624,15.7373,15.7373,27200.0
2011-03-03 12:05:00,18.86,18.87,18.86,18.86,49100.0,15.7457,15.754,15.7457,15.7457,49100.0
2011-03-03 12:10:00,18.86,18.86,18.83,18.85,90100.0,15.7457,15.7457,15.7206,15.7373,90100.0
2011-03-03 12:15:00,18.85,18.85,18.84,18.85,14700.0,15.7373,15.7373,15.729,15.7373,14700.0
2011-03-03 12:20:00,18.85,18.85,18.84,18.85,23500.0,15.7373,15.7373,15.729,15.7373,23500.0
2011-03-03 12:25:00,18.85,18.85,18.8,18.82,137300.0,15.7373,15.7373,15.6956,15.7123,137300.0
2011-03-03 12:30:00,18.82,18.84,18.81,18.81,35800.0,15.7123,15.729,15.7039,15.7039,35800.0
2011-03-03 12:35:00,18.82,18.85,18.81,18.85,32200.0,15.7123,15.7373,15.7039,15.7373,32200.0
2011-03-03 12:40:00,18.84,18.85,18.83,18.84,47000.0,15.729,15.7373,15.7206,15.729,47000.0
2011-03-03 12:45:00,18.85,18.85,18.82,18.84,42200.0,15.7373,15.7373,15.7123,15.729,42200.0
2011-03-03 12:50:00,18.85,18.86,18.84,18.86,188700.0,15.7373,15.7457,15.729,15.7457,188700.0
2011-03-03 12:55:00,18.86,18.86,18.84,18.85,103400.0,15.7457,15.7457,15.729,15.7373,103400.0
2011-03-03 13:00:00,18.85,18.86,18.84,18.85,37800.0,15.7373,15.7457,15.729,15.7373,37800.0
2011-03-03 13:05:00,18.85,18.86,18.85,18.85,31200.0,15.7373,15.7457,15.7373,15.7373,31200.0
2011-03-03 13:10:00,18.85,18.88,18.85,18.88,86800.0,15.7373,15.7624,15.7373,15.7624,86800.0
2011-03-03 13:15:00,18.88,18.89,18.87,18.88,26800.0,15.7624,15.7707,15.754,15.7624,26800.0
2011-03-03 13:20:00,18.87,18.88,18.87,18.88,9600.0,15.754,15.7624,15.754,15.7624,9600.0
2011-03-03 13:25:00,18.87,18.9,18.85,18.85,118400.0,15.754,15.779,15.7373,15.7373,118400.0
2011-03-03 13:30:00,18.86,18.86,18.84,18.84,25600.0,15.7457,15.7457,15.729,15.729,25600.0
2011-03-03 13:35:00,18.84,18.86,18.82,18.85,58100.0,15.729,15.7457,15.7123,15.7373,58100.0
2011-03-03 13:40:00,18.85,18.86,18.84,18.85,48100.0,15.7373,15.7457,15.729,15.7373,48100.0
2011-03-03 13:45:00,18.85,18.86,18.84,18.86,38900.0,15.7373,15.7457,15.729,15.7457,38900.0
2011-03-03 13:50:00,18.85,18.87,18.85,18.87,12500.0,15.7373,15.754,15.7373,15.754,12500.0
2011-03-03 13:55:00,18.86,18.86,18.82,18.82,116800.0,15.7457,15.7457,15.7123,15.7123,116800.0
2011-03-03 14:00:00,18.82,18.85,18.81,18.85,69900.0,15.7123,15.7373,15.7039,15.7373,69900.0
2011-03-03 14:05:00,18.84,18.86,18.84,18.86,30300.0,15.729,15.7457,15.729,15.7457,30300.0
2011-03-03 14:10:00,18.86,18.88,18.85,18.87,73000.0,15.7457,15.7624,15.7373,15.754,73000.0
2011-03-03 14:15:00,18.87,18.88,18.84,18.86,123500.0,15.754,15.7624,15.729,15.7457,123500.0
2011-03-03 14:20:00,18.86,18.86,18.84,18.85,80300.0,15.7457,15.7457,15.729,15.7373,80300.0
2011-03-03 14:25:00,18.85,18.86,18.84,18.85,156900.0,15.7373,15.7457,15.729,15.7373,156900.0
2011-03-03 14:30:00,18.86,18.87,18.85,18.86,62600.0,15.7457,15.754,15.7373,15.7457,62600.0
2011-03-03 14:35:00,18.87,18.89,18.86,18.86,221500.0,15.754,15.7707,15.7457,15.7457,221500.0
2011-03-03 14:40:00,18.87,18.87,18.86,18.86,31000.0,15.754,15.754,15.7457,15.7457,31000.0
2011-03-03 14:45:00,18.87,18.89,18.86,18.88,77200.0,15.754,15.7707,15.7457,15.7624,77200.0
2011-03-03 14:50:00,18.89,18.9,18.88,18.9,89200.0,15.7707,15.779,15.7624,15.779,89200.0
2011-03-03 14:55:00,18.89,18.9,18.89,18.89,226500.0,15.7707,15.779,15.7707,15.7707,226500.0
2011-03-03 15:00:00,18.89,18.9,18.88,18.9,157600.0,15.7707,15.779,15.7624,15.779,157600.0
2011-03-03 15:05:00,18.89,18.91,18.89,18.9,140000.0,15.7707,15.7874,15.7707,15.779,140000.0
2011-03-03 15:10:00,18.89,18.9,18.89,18.89,86300.0,15.7707,15.779,15.7707,15.7707,86300.0
2011-03-03 15:15:00,18.9,18.9,18.89,18.9,35000.0,15.779,15.779,15.7707,15.779,35000.0
2011-03-03 15:20:00,18.9,18.9,18.89,18.9,85300.0,15.779,15.779,15.7707,15.779,85300.0
2011-03-03 15:25:00,18.9,18.91,18.89,18.91,105400.0,15.779,15.7874,15.7707,15.7874,105400.0
2011-03-03 15:30:00,18.91,18.91,18.9,18.91,41900.0,15.7874,15.7874,15.779,15.7874,41900.0
2011-03-03 15:35:00,18.91,18.93,18.9,18.93,101200.0,15.7874,15.8041,15.779,15.8041,101200.0
2011-03-03 15:40:00,18.93,18.95,18.92,18.93,186500.0,15.8041,15.8208,15.7957,15.8041,186500.0
2011-03-03 15:45:00,18.93,18.96,18.91,18.93,485400.0,15.8041,15.8291,15.7874,15.8041,485400.0
2011-03-03 15:50:00,18.94,18.95,18.93,18.95,320500.0,15.8124,15.8208,15.8041,15.8208,320500.0
2011-03-03 15:55:00,18.95,18.97,18.94,18.94,391000.0,15.8208,15.8375,15.8124,15.8124,391000.0
2011-03-04 09:30:00,18.91,18.97,18.85,18.86,115900.0,15.7874,15.8375,15.7373,15.7457,115900.0
2011-03-04 09:35:00,18.87,18.95,18.84,18.94,80200.0,15.754,15.8208,15.729,15.8124,80200.0
2011-03-04 09:40:00,18.94,18.97,18.86,18.88,109000.0,15.8124,15.8375,15.7457,15.7624,109000.0
2011-03-04 09:45:00,18.88,18.9,18.85,18.88,81000.0,15.7624,15.779,15.7373,15.7624,81000.0
2011-03-04 09:50:00,18.89,18.89,18.85,18.88,113200.0,15.7707,15.7707,15.7373,15.7624,113200.0
2011-03-04 09:55:00,18.88,18.95,18.87,18.94,87000.0,15.7624,15.8208,15.754,15.8124,87000.0
2011-03-04 10:00:00,18.94,18.95,18.89,18.9,43100.0,15.8124,15.8208,15.7707,15.779,43100.0
2011-03-04 10:05:00,18.9,18.91,18.84,18.85,93200.0,15.779,15.7874,15.729,15.7373,93200.0
2011-03-04 10:10:00,18.86,18.86,18.8,18.82,89900.0,15.7457,15.7457,15.6956,15.7123,89900.0
2011-03-04 10:15:00,18.81,18.83,18.81,18.81,81700.0,15.7039,15.7206,15.7039,15.7039,81700.0
2011-03-04 10:20:00,18.82,18.82,18.79,18.8,65500.0,15.7123,15.7123,15.6872,15.6956,65500.0
2011-03-04 10:25:00,18.8,18.82,18.75,18.81,113600.0,15.6956,15.7123,15.6538,15.7039,113600.0
2011-03-04 10:30:00,18.82,18.82,18.77,18.82,61700.0,15.7123,15.7123,15.6705,15.7123,61700.0
2011-03-04 10:35:00,18.83,18.84,18.77,18.78,108000.0,15.7206,15.729,15.6705,15.6789,108000.0
2011-03-04 10:40:00,18.78,18.81,18.75,18.76,63800.0,15.6789,15.7039,15.6538,15.6622,63800.0
2011-03-04 10:45:00,18.77,18.79,18.73,18.74,78400.0,15.6705,15.6872,15.6371,15.6455,78400.0
2011-03-04 10:50:00,18.74,18.77,18.71,18.76,114800.0,15.6455,15.6705,15.6204,15.6622,114800.0
2011-03-04 10:55:00,18.77,18.79,18.74,18.75,96800.0,15.6705,15.6872,15.6455,15.6538,96800.0
2011-03-04 11:00:00,18.76,18.78,18.75,18.78,56800.0,15.6622,15.6789,15.6538,15.6789,56800.0
2011-03-04 11:05:00,18.78,18.78,18.74,18.74,54300.0,15.6789,15.6789,15.6455,15.6455,54300.0
2011-03-04 11:10:00,18.75,18.76,18.74,18.76,41600.0,15.6538,15.6622,15.6455,15.6622,41600.0
2011-03-04 11:15:00,18.75,18.75,18.72,18.73,21200.0,15.6538,15.6538,15.6288,15.6371,21200.0
2011-03-04 11:20:00,18.73,18.75,18.72,18.73,51800.0,15.6371,15.6538,15.6288,15.6371,51800.0
2011-03-04 11:25:00,18.73,18.75,18.72,18.73,59200.0,15.6371,15.6538,15.6288,15.6371,59200.0
2011-03-04 11:30:00,18.73,18.77,18.7,18.75,103800.0,15.6371,15.6705,15.6121,15.6538,103800.0
2011-03-04 11:35:00,18.75,18.78,18.74,18.78,34700.0,15.6538,15.6789,15.6455,15.6789,34700.0
2011-03-04 11:40:00,18.78,18.78,18.75,18.77,20700.0,15.6789,15.6789,15.6538,15.6705,20700.0
2011-03-04 11:45:00,18.77,18.77,18.73,18.73,27700.0,15.6705,15.6705,15.6371,15.6371,27700.0
2011-03-04 11:50:00,18.74,18.75,18.72,18.73,27000.0,15.6455,15.6538,15.6288,15.6371,27000.0
2011-03-04 11:55:00,18.72,18.72,18.66,18.67,88000.0,15.6288,15.6288,15.5787,15.587,88000.0
2011-03-04 12:00:00,18.67,18.68,18.65,18.68,99800.0,15.587,15.5954,15.5703,15.5954,99800.0
2011-03-04 12:05:00,18.68,18.68,18.64,18.66,53100.0,15.5954,15.5954,15.562,15.5787,53100.0
2011-03-04 12:10:00,18.66,18.66,18.59,18.59,80600.0,15.5787,15.5787,15.5202,15.5202,80600.0
2011-03-04 12:15:00,18.59,18.62,18.58,18.61,62700.0,15.5202,15.5453,15.5119,15.5369,62700.0
2011-03-04 12:20:00,18.61,18.62,18.57,18.62,121700.0,15.5369,15.5453,15.5035,15.5453,121700.0
2011-03-04 12:25:00,18.62,18.64,18.61,18.64,36500.0,15.5453,15.562,15.5369,15.562,36500.0
2011-03-04 12:30:00,18.64,18.65,18.6,18.62,76200.0,15.562,15.5703,15.5286,15.5453,76200.0
2011-03-04 12:35:00,18.62,18.64,18.6,18.63,51900.0,15.5453,15.562,15.5286,15.5536,51900.0
2011-03-04 12:40:00,18.64,18.64,18.6,18.61,64000.0,15.562,15.562,15.5286,15.5369,64000.0
2011-03-04 12:45:00,18.62,18.65,18.61,18.64,28500.0,15.5453,15.5703,15.5369,15.562,28500.0
2011-03-04 12:50:00,18.64,18.65,18.6,18.62,89100.0,15.562,15.5703,15.5286,15.5453,89100.0
2011-03-04 12:55:00,18.61,18.62,18.59,18.6,28800.0,15.5369,15.5453,15.5202,15.5286,28800.0
2011-03-04 13:00:00,18.61,18.63,18.58,18.58,33200.0,15.5369,15.5536,15.5119,15.5119,33200.0
2011-03-04 13:05:00,18.59,18.61,18.58,18.6,44500.0,15.5202,15.5369,15.5119,15.5286,44500.0
2011-03-04 13:10:00,18.6,18.62,18.56,18.56,51900.0,15.5286,15.5453,15.4952,15.4952,51900.0
2011-03-04 13:15:00,18.57,18.58,18.54,18.57,108900.0,15.5035,15.5119,15.4785,15.5035,108900.0
2011-03-04 13:20:00,18.57,18.6,18.56,18.59,21800.0,15.5035,15.5286,15.4952,15.5202,21800.0
2011-03-04 13:25:00,18.58,18.6,18.58,18.59,43000.0,15.5119,15.5286,15.5119,15.5202,43000.0
2011-03-04 13:30:00,18.59,18.63,18.59,18.63,26100.0,15.5202,15.5536,15.5202,15.5536,26100.0
2011-03-04 13:35:00,18.62,18.66,18.62,18.65,38200.0,15.5453,15.5787,15.5453,15.5703,38200.0
2011-03-04 13:40:00,18.64,18.65,18.61,18.62,67700.0,15.562,15.5703,15.5369,15.5453,67700.0
2011-03-04 13:45:00,18.61,18.62,18.6,18.6,43300.0,15.5369,15.5453,15.5286,15.5286,43300.0
2011-03-04 13:50:00,18.6,18.64,18.58,18.58,55200.0,15.5286,15.562,15.5119,15.5119,55200.0
2011-03-04 13:55:00,18.58,18.61,18.58,18.61,124700.0,15.5119,15.5369,15.5119,15.5369,124700.0
2011-03-04 14:00:00,18.61,18.62,18.58,18.59,111800.0,15.5369,15.5453,15.5119,15.5202,111800.0
2011-03-04 14:05:00,18.59,18.6,18.58,18.59,83500.0,15.5202,15.5286,15.5119,15.5202,83500.0
2011-03-04 14:10:00,18.59,18.61,18.58,18.61,55100.0,15.5202,15.5369,15.5119,15.5369,55100.0
2011-03-04 14:15:00,18.61,18.61,18.59,18.6,46800.0,15.5369,15.5369,15.5202,15.5286,46800.0
2011-03-04 14:20:00,18.59,18.6,18.57,18.6,54100.0,15.5202,15.5286,15.5035,15.5286,54100.0
2011-03-04 14:25:00,18.6,18.61,18.59,18.59,93600.0,15.5286,15.5369,15.5202,15.5202,93600.0
2011-03-04 14:30:00,18.6,18.62,18.59,18.6,89000.0,15.5286,15.5453,15.5202,15.5286,89000.0
2011-03-04 14:35:00,18.6,18.61,18.58,18.6,134600.0,15.5286,15.5369,15.5119,15.5286,134600.0
2011-03-04 14:40:00,18.6,18.61,18.59,18.6,37000.0,15.5286,15.5369,15.5202,15.5286,37000.0
2011-03-04 14:45:00,18.61,18.61,18.59,18.6,75600.0,15.5369,15.5369,15.5202,15.5286,75600.0
2011-03-04 14:50:00,18.61,18.63,18.6,18.62,42300.0,15.5369,15.5536,15.5286,15.5453,42300.0
2011-03-04 14:55:00,18.62,18.66,18.62,18.66,30400.0,15.5453,15.5787,15.5453,15.5787,30400.0
2011-03-04 15:00:00,18.66,18.68,18.65,18.68,36700.0,15.5787,15.5954,15.5703,15.5954,36700.0
2011-03-04 15:05:00,18.67,18.68,18.64,18.65,69600.0,15.587,15.5954,15.562,15.5703,69600.0
2011-03-04 15:10:00,18.64,18.65,18.63,18.64,61600.0,15.562,15.5703,15.5536,15.562,61600.0
2011-03-04 15:15:00,18.63,18.65,18.62,18.65,94700.0,15.5536,15.5703,15.5453,15.5703,94700.0
2011-03-04 15:20:00,18.66,18.66,18.59,18.6,94300.0,15.5787,15.5787,15.5202,15.5286,94300.0
2011-03-04 15:25:00,18.61,18.61,18.59,18.6,169100.0,15.5369,15.5369,15.5202,15.5286,169100.0
2011-03-04 15:30:00,18.6,18.61,18.57,18.59,110500.0,15.5286,15.5369,15.5035,15.5202,110500.0
2011-03-04 15:35:00,18.58,18.61,18.57,18.61,130300.0,15.5119,15.5369,15.5035,15.5369,130300.0
2011-03-04 15:40:00,18.62,18.63,18.6,18.61,111800.0,15.5453,15.5536,15.5286,15.5369,111800.0
2011-03-04 15:45:00,18.61,18.69,18.6,18.66,167500.0,15.5369,15.6037,15.5286,15.5787,167500.0
2011-03-04 15:50:00,18.66,18.69,18.65,18.68,142900.0,15.5787,15.6037,15.5703,15.5954,142900.0
2011-03-04 15:55:00,18.67,18.69,18.66,18.66,340300.0,15.587,15.6037,15.5787,15.5787,340300.0
2011-03-07 09:30:00,18.69,18.73,18.6,18.72,125000.0,15.6037,15.6371,15.5286,15.6288,125000.0
2011-03-07 09:35:00,18.72,18.73,18.7,18.7,82100.0,15.6288,15.6371,15.6121,15.6121,82100.0
2011-03-07 09:40:00,18.7,18.71,18.67,18.7,147100.0,15.6121,15.6204,15.587,15.6121,147100.0
2011-03-07 09:45:00,18.7,18.72,18.63,18.65,82100.0,15.6121,15.6288,15.5536,15.5703,82100.0
2011-03-07 09:50:00,18.65,18.72,18.64,18.69,99500.0,15.5703,15.6288,15.562,15.6037,99500.0
2011-03-07 09:55:00,18.69,18.75,18.68,18.71,67300.0,15.6037,15.6538,15.5954,15.6204,67300.0
2011-03-07 10:00:00,18.72,18.75,18.68,18.71,70500.0,15.6288,15.6538,15.5954,15.6204,70500.0
2011-03-07 10:05:00,18.71,18.72,18.68,18.71,52100.0,15.6204,15.6288,15.5954,15.6204,52100.0
2011-03-07 10:10:00,18.7,18.71,18.66,18.67,77400.0,15.6121,15.6204,15.5787,15.587,77400.0
2011-03-07 10:15:00,18.66,18.68,18.63,18.66,144100.0,15.5787,15.5954,15.5536,15.5787,144100.0
2011-03-07 10:20:00,18.67,18.69,18.65,18.68,188400.0,15.587,15.6037,15.5703,15.5954,188400.0
2011-03-07 10:25:00,18.68,18.71,18.67,18.71,105800.0,15.5954,15.6204,15.587,15.6204,105800.0
2011-03-07 10:30:00,18.71,18.71,18.65,18.68,113400.0,15.6204,15.6204,15.5703,15.5954,113400.0
2011-03-07 10:35:00,18.68,18.69,18.59,18.6,110000.0,15.5954,15.6037,15.5202,15.5286,110000.0
2011-03-07 10:40:00,18.6,18.62,18.53,18.55,88200.0,15.5286,15.5453,15.4701,15.4868,88200.0
2011-03-07 10:45:00,18.56,18.58,18.52,18.57,70600.0,15.4952,15.5119,15.4618,15.5035,70600.0
2011-03-07 10:50:00,18.57,18.61,18.53,18.53,38200.0,15.5035,15.5369,15.4701,15.4701,38200.0
2011-03-07 10:55:00,18.53,18.58,18.53,18.54,66000.0,15.4701,15.5119,15.4701,15.4785,66000.0
2011-03-07 11:00:00,18.54,18.55,18.51,18.54,88100.0,15.4785,15.4868,15.4534,15.4785,88100.0
2011-03-07 11:05:00,18.54,18.55,18.48,18.55,83400.0,15.4785,15.4868,15.4284,15.4868,83400.0
2011-03-07 11:10:00,18.55,18.55,18.5,18.5,54800.0,15.4868,15.4868,15.4451,15.4451,54800.0
2011-03-07 11:15:00,18.5,18.55,18.48,18.53,69700.0,15.4451,15.4868,15.4284,15.4701,69700.0
2011-03-07 11:20:00,18.53,18.53,18.49,18.5,52700.0,15.4701,15.4701,15.4368,15.4451,52700.0
2011-03-07 11:25:00,18.5,18.51,18.46,18.49,78100.0,15.4451,15.4534,15.4117,15.4368,78100.0
2011-03-07 11:30:00,18.49,18.5,18.44,18.45,69900.0,15.4368,15.4451,15.395,15.4034,69900.0
2011-03-07 11:35:00,18.46,18.52,18.46,18.51,129000.0,15.4117,15.4618,15.4117,15.4534,129000.0
2011-03-07 11:40:00,18.51,18.51,18.45,18.45,42400.0,15.4534,15.4534,15.4034,15.4034,42400.0
2011-03-07 11:45:00,18.46,18.47,18.39,18.41,131900.0,15.4117,15.4201,15.3533,15.37,131900.0
2011-03-07 11:50:00,18.41,18.41,18.39,18.39,153700.0,15.37,15.37,15.3533,15.3533,153700.0
2011-03-07 11:55:00,18.39,18.44,18.39,18.44,56200.0,15.3533,15.395,15.3533,15.395,56200.0
2011-03-07 12:00:00,18.44,18.46,18.42,18.42,84000.0,15.395,15.4117,15.3783,15.3783,84000.0
2011-03-07 12:05:00,18.43,18.49,18.41,18.48,94700.0,15.3867,15.4368,15.37,15.4284,94700.0
2011-03-07 12:10:00,18.48,18.55,18.46,18.55,126900.0,15.4284,15.4868,15.4117,15.4868,126900.0
2011-03-07 12:15:00,18.55,18.55,18.5,18.5,41800.0,15.4868,15.4868,15.4451,15.4451,41800.0
2011-03-07 12:20:00,18.51,18.52,18.48,18.5,42400.0,15.4534,15.4618,15.4284,15.4451,42400.0
2011-03-07 12:25:00,18.49,18.51,18.45,18.45,85900.0,15.4368,15.4534,15.4034,15.4034,85900.0
2011-03-07 12:30:00,18.44,18.5,18.42,18.48,127000.0,15.395,15.4451,15.3783,15.4284,127000.0
2011-03-07 12:35:00,18.49,18.5,18.46,18.5,31300.0,15.4368,15.4451,15.4117,15.4451,31300.0
2011-03-07 12:40:00,18.49,18.5,18.47,18.47,22200.0,15.4368,15.4451,15.4201,15.4201,22200.0
2011-03-07 12:45:00,18.47,18.48,18.46,18.47,25000.0,15.4201,15.4284,15.4117,15.4201,25000.0
2011-03-07 12:50:00,18.47,18.47,18.43,18.44,50200.0,15.4201,15.4201,15.3867,15.395,50200.0
2011-03-07 12:55:00,18.45,18.47,18.43,18.44,40600.0,15.4034,15.4201,15.3867,15.395,40600.0
2011-03-07 13:00:00,18.44,18.45,18.39,18.4,55500.0,15.395,15.4034,15.3533,15.3616,55500.0
2011-03-07 13:05:00,18.41,18.42,18.38,18.41,52700.0,15.37,15.3783,15.3449,15.37,52700.0
2011-03-07 13:10:00,18.41,18.43,18.38,18.42,66900.0,15.37,15.3867,15.3449,15.3783,66900.0
2011-03-07 13:15:00,18.43,18.48,18.43,18.48,58000.0,15.3867,15.4284,15.3867,15.4284,58000.0
2011-03-07 13:20:00,18.47,18.48,18.45,18.45,56500.0,15.4201,15.4284,15.4034,15.4034,56500.0
2011-03-07 13:25:00,18.45,18.48,18.44,18.46,24300.0,15.4034,15.4284,15.395,15.4117,24300.0
2011-03-07 13:30:00,18.46,18.52,18.46,18.5,65600.0,15.4117,15.4618,15.4117,15.4451,65600.0
2011-03-07 13:35:00,18.5,18.53,18.49,18.53,83400.0,15.4451,15.4701,15.4368,15.4701,83400.0
2011-03-07 13:40:00,18.53,18.57,18.53,18.57,75700.0,15.4701,15.5035,15.4701,15.5035,75700.0
2011-03-07 13:45:00,18.56,18.59,18.54,18.59,71100.0,15.4952,15.5202,15.4785,15.5202,71100.0
2011-03-07 13:50:00,18.59,18.59,18.53,18.55,52100.0,15.5202,15.5202,15.4701,15.4868,52100.0
2011-03-07 13:55:00,18.55,18.58,18.54,18.55,83100.0,15.4868,15.5119,15.4785,15.4868,83100.0
2011-03-07 14:00:00,18.54,18.58,18.54,18.57,104700.0,15.4785,15.5119,15.4785,15.5035,104700.0
2011-03-07 14:05:00,18.58,18.59,18.54,18.55,58300.0,15.5119,15.5202,15.4785,15.4868,58300.0
2011-03-07 14:10:00,18.55,18.55,18.52,18.53,69000.0,15.4868,15.4868,15.4618,15.4701,69000.0
2011-03-07 14:15:00,18.53,18.59,18.51,18.59,68400.0,15.4701,15.5202,15.4534,15.5202,68400.0
2011-03-07 14:20:00,18.59,18.63,18.59,18.61,173300.0,15.5202,15.5536,15.5202,15.5369,173300.0
2011-03-07 14:25:00,18.6,18.61,18.57,18.59,61200.0,15.5286,15.5369,15.5035,15.5202,61200.0
2011-03-07 14:30:00,18.59,18.6,18.57,18.59,63600.0,15.5202,15.5286,15.5035,15.5202,63600.0
2011-03-07 14:35:00,18.58,18.59,18.55,18.55,142000.0,15.5119,15.5202,15.4868,15.4868,142000.0
2011-03-07 14:40:00,18.54,18.56,18.53,18.54,74800.0,15.4785,15.4952,15.4701,15.4785,74800.0
2011-03-07 14:45:00,18.55,18.58,18.54,18.56,101900.0,15.4868,15.5119,15.4785,15.4952,101900.0
2011-03-07 14:50:00,18.57,18.59,18.54,18.59,87700.0,15.5035,15.5202,15.4785,15.5202,87700.0
2011-03-07 14:55:00,18.59,18.62,18.58,18.6,143200.0,15.5202,15.5453,15.5119,15.5286,143200.0
2011-03-07 15:00:00,18.61,18.61,18.59,18.61,102200.0,15.5369,15.5369,15.5202,15.5369,102200.0
2011-03-07 15:05:00,18.61,18.62,18.6,18.6,60200.0,15.5369,15.5453,15.5286,15.5286,60200.0
2011-03-07 15:10:00,18.61,18.65,18.6,18.63,85300.0,15.5369,15.5703,15.5286,15.5536,85300.0
2011-03-07 15:15:00,18.64,18.67,18.64,18.65,142800.0,15.562,15.587,15.562,15.5703,142800.0
2011-03-07 15:20:00,18.65,18.66,18.58,18.62,222100.0,15.5703,15.5787,15.5119,15.5453,222100.0
2011-03-07 15:25:00,18.62,18.66,18.62,18.65,132000.0,15.5453,15.5787,15.5453,15.5703,132000.0
2011-03-07 15:30:00,18.65,18.67,18.63,18.66,239300.0,15.5703,15.587,15.5536,15.5787,239300.0
2011-03-07 15:35:00,18.66,18.7,18.66,18.68,161200.0,15.5787,15.6121,15.5787,15.5954,161200.0
2011-03-07 15:40:00,18.69,18.7,18.65,18.66,220200.0,15.6037,15.6121,15.5703,15.5787,220200.0
2011-03-07 15:45:00,18.66,18.67,18.62,18.63,260000.0,15.5787,15.587,15.5453,15.5536,260000.0
2011-03-07 15:50:00,18.62,18.63,18.59,18.59,137400.0,15.5453,15.5536,15.5202,15.5202,137400.0
2011-03-07 15:55:00,18.6,18.6,18.53,18.54,612900.0,15.5286,15.5286,15.4701,15.4785,612900.0
2011-03-08 09:30:00,18.64,18.78,18.61,18.7,119900.0,15.562,15.6789,15.5369,15.6121,119900.0
2011-03-08 09:35:00,18.69,18.71,18.64,18.66,37400.0,15.6037,15.6204,15.562,15.5787,37400.0
2011-03-08 09:40:00,18.66,18.71,18.6,18.67,112600.0,15.5787,15.6204,15.5286,15.587,112600.0
2011-03-08 09:45:00,18.66,18.66,18.61,18.64,67800.0,15.5787,15.5787,15.5369,15.562,67800.0
2011-03-08 09:50:00,18.63,18.73,18.62,18.72,85800.0,15.5536,15.6371,15.5453,15.6288,85800.0
2011-03-08 09:55:00,18.71,18.76,18.71,18.74,67900.0,15.6204,15.6622,15.6204,15.6455,67900.0
2011-03-08 10:00:00,18.75,18.83,18.74,18.8,138500.0,15.6538,15.7206,15.6455,15.6956,138500.0
2011-03-08 10:05:00,18.8,18.82,18.78,18.81,60800.0,15.6956,15.7123,15.6789,15.7039,60800.0
2011-03-08 10:10:00,18.82,18.89,18.81,18.88,104100.0,15.7123,15.7707,15.7039,15.7624,104100.0
2011-03-08 10:15:00,18.88,18.94,18.87,18.92,150300.0,15.7624,15.8124,15.754,15.7957,150300.0
2011-03-08 10:20:00,18.91,18.94,18.87,18.87,62700.0,15.7874,15.8124,15.754,15.754,62700.0
2011-03-08 10:25:00,18.87,18.9,18.86,18.9,31000.0,15.754,15.779,15.7457,15.779,31000.0
2011-03-08 10:30:00,18.9,18.92,18.87,18.91,87800.0,15.779,15.7957,15.754,15.7874,87800.0
2011-03-08 10:35:00,18.92,18.95,18.88,18.91,126900.0,15.7957,15.8208,15.7624,15.7874,126900.0
2011-03-08 10:40:00,18.92,18.95,18.86,18.87,91900.0,15.7957,15.8208,15.7457,15.754,91900.0
2011-03-08 10:45:00,18.87,18.91,18.87,18.9,48500.0,15.754,15.7874,15.754,15.779,48500.0
2011-03-08 10:50:00,18.9,18.93,18.89,18.9,101600.0,15.779,15.8041,15.7707,15.779,101600.0
2011-03-08 10:55:00,18.9,18.91,18.85,18.88,90600.0,15.779,15.7874,15.7373,15.7624,90600.0
2011-03-08 11:00:00,18.88,18.89,18.85,18.88,72500.0,15.7624,15.7707,15.7373,15.7624,72500.0
2011-03-08 11:05:00,18.88,18.93,18.88,18.92,99400.0,15.7624,15.8041,15.7624,15.7957,99400.0
2011-03-08 11:10:00,18.91,18.95,18.91,18.94,120900.0,15.7874,15.8208,15.7874,15.8124,120900.0
2011-03-08 11:15:00,18.95,18.97,18.93,18.96,117800.0,15.8208,15.8375,15.8041,15.8291,117800.0
2011-03-08 11:20:00,18.96,19.0,18.95,19.0,93400.0,15.8291,15.8625,15.8208,15.8625,93400.0
2011-03-08 11:25:00,19.0,19.04,19.0,19.03,105300.0,15.8625,15.8959,15.8625,15.8876,105300.0
2011-03-08 11:30:00,19.04,19.06,19.04,19.05,79400.0,15.8959,15.9126,15.8959,15.9043,79400.0
2011-03-08 11:35:00,19.06,19.06,19.05,19.05,46200.0,15.9126,15.9126,15.9043,15.9043,46200.0
2011-03-08 11:40:00,19.05,19.1,19.05,19.09,109100.0,15.9043,15.946,15.9043,15.9377,109100.0
2011-03-08 11:45:00,19.09,19.1,19.06,19.07,76600.0,15.9377,15.946,15.9126,15.921,76600.0
2011-03-08 11:50:00,19.08,19.08,19.05,19.06,86300.0,15.9293,15.9293,15.9043,15.9126,86300.0
2011-03-08 11:55:00,19.06,19.1,19.06,19.09,143800.0,15.9126,15.946,15.9126,15.9377,143800.0
2011-03-08 12:00:00,19.09,19.1,19.07,19.08,52600.0,15.9377,15.946,15.921,15.9293,52600.0
2011-03-08 12:05:00,19.08,19.09,19.07,19.07,55700.0,15.9293,15.9377,15.921,15.921,55700.0
2011-03-08 12:10:00,19.08,19.1,19.06,19.07,82500.0,15.9293,15.946,15.9126,15.921,82500.0
2011-03-08 12:15:00,19.07,19.07,19.05,19.05,49800.0,15.921,15.921,15.9043,15.9043,49800.0
2011-03-08 12:20:00,19.05,19.07,19.05,19.07,22500.0,15.9043,15.921,15.9043,15.921,22500.0
2011-03-08 12:25:00,19.06,19.07,19.05,19.07,17000.0,15.9126,15.921,15.9043,15.921,17000.0
2011-03-08 12:30:00,19.06,19.07,19.05,19.05,15800.0,15.9126,15.921,15.9043,15.9043,15800.0
2011-03-08 12:35:00,19.05,19.06,19.05,19.05,7000.0,15.9043,15.9126,15.9043,15.9043,7000.0
2011-03-08 12:40:00,19.05,19.06,18.98,18.98,137700.0,15.9043,15.9126,15.8458,15.8458,137700.0
2011-03-08 12:45:00,18.98,19.0,18.98,18.99,28000.0,15.8458,15.8625,15.8458,15.8542,28000.0
2011-03-08 12:50:00,18.98,18.99,18.98,18.98,4900.0,15.8458,15.8542,15.8458,15.8458,4900.0
2011-03-08 12:55:00,18.98,18.99,18.98,18.98,7500.0,15.8458,15.8542,15.8458,15.8458,7500.0
2011-03-08 13:00:00,18.99,18.99,18.98,18.99,8300.0,15.8542,15.8542,15.8458,15.8542,8300.0
2011-03-08 13:05:00,18.99,18.99,18.98,18.98,9300.0,15.8542,15.8542,15.8458,15.8458,9300.0
2011-03-08 13:10:00,18.98,18.99,18.98,18.98,13400.0,15.8458,15.8542,15.8458,15.8458,13400.0
2011-03-08 13:15:00,18.99,19.01,18.98,19.01,32900.0,15.8542,15.8709,15.8458,15.8709,32900.0
2011-03-08 13:20:00,19.01,19.01,19.0,19.0,33000.0,15.8709,15.8709,15.8625,15.8625,33000.0
2011-03-08 13:25:00,19.01,19.01,19.0,19.0,16100.0,15.8709,15.8709,15.8625,15.8625,16100.0
2011-03-08 13:30:00,19.0,19.02,19.0,19.01,89000.0,15.8625,15.8792,15.8625,15.8709,89000.0
2011-03-08 13:35:00,19.01,19.02,19.0,19.01,51700.0,15.8709,15.8792,15.8625,15.8709,51700.0
2011-03-08 13:40:00,19.02,19.02,19.01,19.02,7300.0,15.8792,15.8792,15.8709,15.8792,7300.0
2011-03-08 13:45:00,19.02,19.04,19.01,19.04,69800.0,15.8792,15.8959,15.8709,15.8959,69800.0
2011-03-08 13:50:00,19.04,19.04,19.02,19.02,18500.0,15.8959,15.8959,15.8792,15.8792,18500.0
2011-03-08 13:55:00,19.02,19.03,19.01,19.03,96600.0,15.8792,15.8876,15.8709,15.8876,96600.0
2011-03-08 14:00:00,19.03,19.04,19.02,19.02,134700.0,15.8876,15.8959,15.8792,15.8792,134700.0
2011-03-08 14:05:00,19.02,19.03,18.99,19.02,91200.0,15.8792,15.8876,15.8542,15.8792,91200.0
2011-03-08 14:10:00,19.02,19.03,19.0,19.02,78900.0,15.8792,15.8876,15.8625,15.8792,78900.0
2011-03-08 14:15:00,19.02,19.04,18.99,19.04,56400.0,15.8792,15.8959,15.8542,15.8959,56400.0
2011-03-08 14:20:00,19.04,19.04,19.01,19.02,58900.0,15.8959,15.8959,15.8709,15.8792,58900.0
2011-03-08 14:25:00,19.01,19.04,19.01,19.01,37500.0,15.8709,15.8959,15.8709,15.8709,37500.0
2011-03-08 14:30:00,19.01,19.02,18.98,18.98,68700.0,15.8709,15.8792,15.8458,15.8458,68700.0
2011-03-08 14:35:00,18.99,19.01,18.98,19.0,39900.0,15.8542,15.8709,15.8458,15.8625,39900.0
2011-03-08 14:40:00,19.01,19.05,19.01,19.05,40300.0,15.8709,15.9043,15.8709,15.9043,40300.0
2011-03-08 14:45:00,19.05,19.06,19.02,19.05,36100.0,15.9043,15.9126,15.8792,15.9043,36100.0
2011-03-08 14:50:00,19.05,19.06,19.03,19.05,36200.0,15.9043,15.9126,15.8876,15.9043,36200.0
2011-03-08 14:55:00,19.05,19.07,19.04,19.06,28300.0,15.9043,15.921,15.8959,15.9126,28300.0
2011-03-08 15:00:00,19.07,19.07,19.01,19.01,61700.0,15.921,15.921,15.8709,15.8709,61700.0
2011-03-08 15:05:00,19.02,19.06,19.01,19.06,62100.0,15.8792,15.9126,15.8709,15.9126,62100.0
2011-03-08 15:10:00,19.06,19.07,19.03,19.05,106300.0,15.9126,15.921,15.8876,15.9043,106300.0
2011-03-08 15:15:00,19.05,19.08,19.05,19.07,80900.0,15.9043,15.9293,15.9043,15.921,80900.0
2011-03-08 15:20:00,19.07,19.08,19.06,19.07,46200.0,15.921,15.9293,15.9126,15.921,46200.0
2011-03-08 15:25:00,19.07,19.08,19.05,19.07,93900.0,15.921,15.9293,15.9043,15.921,93900.0
2011-03-08 15:30:00,19.06,19.1,19.06,19.09,77600.0,15.9126,15.946,15.9126,15.9377,77600.0
2011-03-08 15:35:00,19.09,19.1,19.08,19.09,83000.0,15.9377,15.946,15.9293,15.9377,83000.0
2011-03-08 15:40:00,19.1,19.12,19.09,19.11,115600.0,15.946,15.9627,15.9377,15.9544,115600.0
2011-03-08 15:45:00,19.11,19.13,19.11,19.13,156400.0,15.9544,15.9711,15.9544,15.9711,156400.0
2011-03-08 15:50:00,19.12,19.13,19.11,19.13,203900.0,15.9627,15.9711,15.9544,15.9711,203900.0
2011-03-08 15:55:00,19.13,19.13,19.12,19.12,311600.0,15.9711,15.9711,15.9627,15.9627,311600.0
2011-03-09 09:30:00,19.02,19.1,18.95,18.98,156500.0,15.8792,15.946,15.8208,15.8458,156500.0
2011-03-09 09:35:00,18.98,19.01,18.95,19.0,69400.0,15.8458,15.8709,15.8208,15.8625,69400.0
2011-03-09 09:40:00,19.0,19.0,18.93,19.0,107100.0,15.8625,15.8625,15.8041,15.8625,107100.0
2011-03-09 09:45:00,19.0,19.0,18.93,18.94,76900.0,15.8625,15.8625,15.8041,15.8124,76900.0
2011-03-09 09:50:00,18.94,18.96,18.91,18.91,66000.0,15.8124,15.8291,15.7874,15.7874,66000.0
2011-03-09 09:55:00,18.9,18.93,18.89,18.89,59600.0,15.779,15.8041,15.7707,15.7707,59600.0
2011-03-09 10:00:00,18.9,18.9,18.83,18.87,63800.0,15.779,15.779,15.7206,15.754,63800.0
2011-03-09 10:05:00,18.86,18.89,18.85,18.86,41200.0,15.7457,15.7707,15.7373,15.7457,41200.0
2011-03-09 10:10:00,18.87,18.89,18.84,18.84,65300.0,15.754,15.7707,15.729,15.729,65300.0
2011-03-09 10:15:00,18.85,18.92,18.85,18.9,30700.0,15.7373,15.7957,15.7373,15.779,30700.0
2011-03-09 10:20:00,18.9,19.02,18.9,19.02,64000.0,15.779,15.8792,15.779,15.8792,64000.0
2011-03-09 10:25:00,19.01,19.01,18.96,18.98,49800.0,15.8709,15.8709,15.8291,15.8458,49800.0
2011-03-09 10:30:00,18.98,19.01,18.93,18.96,43900.0,15.8458,15.8709,15.8041,15.8291,43900.0
2011-03-09 10:35:00,18.96,18.98,18.93,18.95,39000.0,15.8291,15.8458,15.8041,15.8208,39000.0
2011-03-09 10:40:00,18.95,18.97,18.94,18.95,56200.0,15.8208,15.8375,15.8124,15.8208,56200.0
2011-03-09 10:45:00,18.94,18.95,18.9,18.92,28200.0,15.8124,15.8208,15.779,15.7957,28200.0
2011-03-09 10:50:00,18.92,18.93,18.85,18.86,69400.0,15.7957,15.8041,15.7373,15.7457,69400.0
2011-03-09 10:55:00,18.86,18.87,18.81,18.83,57200.0,15.7457,15.754,15.7039,15.7206,57200.0
2011-03-09 11:00:00,18.83,18.83,18.79,18.8,35700.0,15.7206,15.7206,15.6872,15.6956,35700.0
2011-03-09 11:05:00,18.8,18.84,18.8,18.82,33200.0,15.6956,15.729,15.6956,15.7123,33200.0
2011-03-09 11:10:00,18.82,18.84,18.79,18.82,138500.0,15.7123,15.729,15.6872,15.7123,138500.0
2011-03-09 11:15:00,18.82,18.83,18.78,18.8,107000.0,15.7123,15.7206,15.6789,15.6956,107000.0
2011-03-09 11:20:00,18.81,18.84,18.8,18.83,29300.0,15.7039,15.729,15.6956,15.7206,29300.0
2011-03-09 11:25:00,18.84,18.87,18.83,18.83,47200.0,15.729,15.754,15.7206,15.7206,47200.0
2011-03-09 11:30:00,18.83,18.85,18.79,18.8,117600.0,15.7206,15.7373,15.6872,15.6956,117600.0
2011-03-09 11:35:00,18.8,18.8,18.79,18.8,94900.0,15.6956,15.6956,15.6872,15.6956,94900.0
2011-03-09 11:40:00,18.8,18.8,18.77,18.78,90200.0,15.6956,15.6956,15.6705,15.6789,90200.0
2011-03-09 11:45:00,18.78,18.81,18.78,18.79,20700.0,15.6789,15.7039,15.6789,15.6872,20700.0
2011-03-09 11:50:00,18.8,18.81,18.79,18.8,45300.0,15.6956,15.7039,15.6872,15.6956,45300.0
2011-03-09 11:55:00,18.8,18.83,18.79,18.83,45300.0,15.6956,15.7206,15.6872,15.7206,45300.0
2011-03-09 12:00:00,18.83,18.89,18.83,18.87,34000.0,15.7206,15.7707,15.7206,15.754,34000.0
2011-03-09 12:05:00,18.87,18.89,18.87,18.88,15700.0,15.754,15.7707,15.754,15.7624,15700.0
2011-03-09 12:10:00,18.88,18.89,18.82,18.83,96700.0,15.7624,15.7707,15.7123,15.7206,96700.0
2011-03-09 12:15:00,18.83,18.85,18.83,18.83,28300.0,15.7206,15.7373,15.7206,15.7206,28300.0
2011-03-09 12:20:00,18.84,18.85,18.83,18.83,59400.0,15.729,15.7373,15.7206,15.7206,59400.0
2011-03-09 12:25:00,18.83,18.83,18.77,18.8,45500.0,15.7206,15.7206,15.6705,15.6956,45500.0
2011-03-09 12:30:00,18.79,18.8,18.78,18.78,9500.0,15.6872,15.6956,15.6789,15.6789,9500.0
2011-03-09 12:35:00,18.79,18.83,18.79,18.83,19000.0,15.6872,15.7206,15.6872,15.7206,19000.0
2011-03-09 12:40:00,18.83,18.85,18.82,18.85,84000.0,15.7206,15.7373,15.7123,15.7373,84000.0
2011-03-09 12:45:00,18.84,18.88,18.84,18.87,211000.0,15.729,15.7624,15.729,15.754,211000.0
2011-03-09 12:50:00,18.87,18.89,18.85,18.87,77600.0,15.754,15.7707,15.7373,15.754,77600.0
2011-03-09 12:55:00,18.86,18.87,18.85,18.87,52800.0,15.7457,15.754,15.7373,15.754,52800.0
2011-03-09 13:00:00,18.87,18.87,18.85,18.86,86800.0,15.754,15.754,15.7373,15.7457,86800.0
2011-03-09 13:05:00,18.85,18.86,18.84,18.86,75100.0,15.7373,15.7457,15.729,15.7457,75100.0
2011-03-09 13:10:00,18.87,18.88,18.86,18.87,33900.0,15.754,15.7624,15.7457,15.754,33900.0
2011-03-09 13:15:00,18.87,18.88,18.85,18.88,22500.0,15.754,15.7624,15.7373,15.7624,22500.0
2011-03-09 13:20:00,18.87,18.88,18.86,18.87,56500.0,15.754,15.7624,15.7457,15.754,56500.0
2011-03-09 13:25:00,18.87,18.91,18.87,18.9,108400.0,15.754,15.7874,15.754,15.779,108400.0
2011-03-09 13:30:00,18.89,18.9,18.88,18.89,38400.0,15.7707,15.779,15.7624,15.7707,38400.0
2011-03-09 13:35:00,18.89,18.9,18.86,18.88,78300.0,15.7707,15.779,15.7457,15.7624,78300.0
2011-03-09 13:40:00,18.88,18.89,18.87,18.88,53900.0,15.7624,15.7707,15.754,15.7624,53900.0
2011-03-09 13:45:00,18.88,18.89,18.87,18.88,65500.0,15.7624,15.7707,15.754,15.7624,65500.0
2011-03-09 13:50:00,18.88,18.89,18.86,18.86,60900.0,15.7624,15.7707,15.7457,15.7457,60900.0
2011-03-09 13:55:00,18.87,18.9,18.86,18.89,47600.0,15.754,15.779,15.7457,15.7707,47600.0
2011-03-09 14:00:00,18.89,18.93,18.88,18.93,57000.0,15.7707,15.8041,15.7624,15.8041,57000.0
2011-03-09 14:05:00,18.93,18.93,18.9,18.92,73400.0,15.8041,15.8041,15.779,15.7957,73400.0
2011-03-09 14:10:00,18.92,18.93,18.91,18.92,54500.0,15.7957,15.8041,15.7874,15.7957,54500.0
2011-03-09 14:15:00,18.93,18.97,18.9,18.95,77900.0,15.8041,15.8375,15.779,15.8208,77900.0
2011-03-09 14:20:00,18.94,18.95,18.9,18.9,64700.0,15.8124,15.8208,15.779,15.779,64700.0
2011-03-09 14:25:00,18.91,18.93,18.9,18.92,70300.0,15.7874,15.8041,15.779,15.7957,70300.0
2011-03-09 14:30:00,18.92,18.92,18.86,18.87,146900.0,15.7957,15.7957,15.7457,15.754,146900.0
2011-03-09 14:35:00,18.87,18.87,18.84,18.87,55600.0,15.754,15.754,15.729,15.754,55600.0
2011-03-09 14:40:00,18.87,18.88,18.85,18.87,47800.0,15.754,15.7624,15.7373,15.754,47800.0
2011-03-09 14:45:00,18.87,18.89,18.86,18.87,43000.0,15.754,15.7707,15.7457,15.754,43000.0
2011-03-09 14:50:00,18.87,18.91,18.87,18.89,31300.0,15.754,15.7874,15.754,15.7707,31300.0
2011-03-09 14:55:00,18.89,18.9,18.88,18.88,14200.0,15.7707,15.779,15.7624,15.7624,14200.0
2011-03-09 15:00:00,18.89,18.89,18.88,18.89,31800.0,15.7707,15.7707,15.7624,15.7707,31800.0
2011-03-09 15:05:00,18.89,18.89,18.87,18.88,31400.0,15.7707,15.7707,15.754,15.7624,31400.0
2011-03-09 15:10:00,18.88,18.92,18.88,18.91,85900.0,15.7624,15.7957,15.7624,15.7874,85900.0
2011-03-09 15:15:00,18.9,18.92,18.89,18.91,37400.0,15.779,15.7957,15.7707,15.7874,37400.0
2011-03-09 15:20:00,18.9,18.91,18.88,18.9,30000.0,15.779,15.7874,15.7624,15.779,30000.0
2011-03-09 15:25:00,18.9,18.9,18.88,18.89,34100.0,15.779,15.779,15.7624,15.7707,34100.0
2011-03-09 15:30:00,18.89,18.91,18.88,18.89,37100.0,15.7707,15.7874,15.7624,15.7707,37100.0
2011-03-09 15:35:00,18.89,18.89,18.86,18.87,20700.0,15.7707,15.7707,15.7457,15.754,20700.0
2011-03-09 15:40:00,18.87,18.9,18.87,18.88,76000.0,15.754,15.779,15.754,15.7624,76000.0
2011-03-09 15:45:00,18.88,18.9,18.88,18.9,114500.0,15.7624,15.779,15.7624,15.779,114500.0
2011-03-09 15:50:00,18.9,18.9,18.89,18.9,50900.0,15.779,15.779,15.7707,15.779,50900.0
2011-03-09 15:55:00,18.89,18.9,18.89,18.89,110300.0,15.7707,15.779,15.7707,15.7707,110300.0
2011-03-10 09:30:00,18.67,18.77,18.56,18.65,123900.0,15.587,15.6705,15.4952,15.5703,123900.0
2011-03-10 09:35:00,18.65,18.69,18.63,18.67,79200.0,15.5703,15.6037,15.5536,15.587,79200.0
2011-03-10 09:40:00,18.67,18.68,18.58,18.58,154300.0,15.587,15.5954,15.5119,15.5119,154300.0
2011-03-10 09:45:00,18.58,18.6,18.54,18.6,214100.0,15.5119,15.5286,15.4785,15.5286,214100.0
2011-03-10 09:50:00,18.6,18.61,18.53,18.56,195100.0,15.5286,15.5369,15.4701,15.4952,195100.0
2011-03-10 09:55:00,18.55,18.59,18.53,18.57,161800.0,15.4868,15.5202,15.4701,15.5035,161800.0
2011-03-10 10:00:00,18.58,18.59,18.51,18.58,235700.0,15.5119,15.5202,15.4534,15.5119,235700.0
2011-03-10 10:05:00,18.59,18.59,18.48,18.57,247600.0,15.5202,15.5202,15.4284,15.5035,247600.0
2011-03-10 10:10:00,18.57,18.62,18.57,18.62,100900.0,15.5035,15.5453,15.5035,15.5453,100900.0
2011-03-10 10:15:00,18.61,18.62,18.58,18.61,99100.0,15.5369,15.5453,15.5119,15.5369,99100.0
2011-03-10 10:20:00,18.6,18.63,18.6,18.63,70300.0,15.5286,15.5536,15.5286,15.5536,70300.0
2011-03-10 10:25:00,18.62,18.64,18.6,18.62,85800.0,15.5453,15.562,15.5286,15.5453,85800.0
2011-03-10 10:30:00,18.61,18.64,18.59,18.62,81300.0,15.5369,15.562,15.5202,15.5453,81300.0
2011-03-10 10:35:00,18.62,18.64,18.61,18.64,113300.0,15.5453,15.562,15.5369,15.562,113300.0
2011-03-10 10:40:00,18.64,18.69,18.62,18.67,94300.0,15.562,15.6037,15.5453,15.587,94300.0
2011-03-10 10:45:00,18.67,18.68,18.62,18.63,43700.0,15.587,15.5954,15.5453,15.5536,43700.0
2011-03-10 10:50:00,18.62,18.66,18.61,18.66,36800.0,15.5453,15.5787,15.5369,15.5787,36800.0
2011-03-10 10:55:00,18.66,18.66,18.64,18.64,90200.0,15.5787,15.5787,15.562,15.562,90200.0
2011-03-10 11:00:00,18.65,18.65,18.63,18.63,65000.0,15.5703,15.5703,15.5536,15.5536,65000.0
2011-03-10 11:05:00,18.63,18.63,18.6,18.61,74400.0,15.5536,15.5536,15.5286,15.5369,74400.0
2011-03-10 11:10:00,18.61,18.62,18.57,18.61,76700.0,15.5369,15.5453,15.5035,15.5369,76700.0
2011-03-10 11:15:00,18.61,18.64,18.6,18.63,61700.0,15.5369,15.562,15.5286,15.5536,61700.0
2011-03-10 11:20:00,18.63,18.64,18.62,18.63,88400.0,15.5536,15.562,15.5453,15.5536,88400.0
2011-03-10 11:25:00,18.63,18.64,18.59,18.6,84600.0,15.5536,15.562,15.5202,15.5286,84600.0
2011-03-10 11:30:00,18.6,18.63,18.59,18.63,61500.0,15.5286,15.5536,15.5202,15.5536,61500.0
2011-03-10 11:35:00,18.63,18.64,18.61,18.63,60700.0,15.5536,15.562,15.5369,15.5536,60700.0
2011-03-10 11:40:00,18.63,18.63,18.6,18.62,180100.0,15.5536,15.5536,15.5286,15.5453,180100.0
2011-03-10 11:45:00,18.62,18.62,18.59,18.62,174500.0,15.5453,15.5453,15.5202,15.5453,174500.0
2011-03-10 11:50:00,18.62,18.62,18.6,18.62,64400.0,15.5453,15.5453,15.5286,15.5453,64400.0
2011-03-10 11:55:00,18.62,18.64,18.61,18.63,45100.0,15.5453,15.562,15.5369,15.5536,45100.0
2011-03-10 12:00:00,18.63,18.64,18.62,18.62,67400.0,15.5536,15.562,15.5453,15.5453,67400.0
2011-03-10 12:05:00,18.62,18.63,18.61,18.62,24800.0,15.5453,15.5536,15.5369,15.5453,24800.0
2011-03-10 12:10:00,18.62,18.63,18.61,18.63,73300.0,15.5453,15.5536,15.5369,15.5536,73300.0
2011-03-10 12:15:00,18.63,18.63,18.6,18.61,261700.0,15.5536,15.5536,15.5286,15.5369,261700.0
2011-03-10 12:20:00,18.62,18.62,18.6,18.62,86300.0,15.5453,15.5453,15.5286,15.5453,86300.0
2011-03-10 12:25:00,18.62,18.62,18.57,18.59,96000.0,15.5453,15.5453,15.5035,15.5202,96000.0
2011-03-10 12:30:00,18.59,18.6,18.57,18.57,48800.0,15.5202,15.5286,15.5035,15.5035,48800.0
2011-03-10 12:35:00,18.57,18.6,18.57,18.6,74100.0,15.5035,15.5286,15.5035,15.5286,74100.0
2011-03-10 12:40:00,18.59,18.6,18.57,18.6,73400.0,15.5202,15.5286,15.5035,15.5286,73400.0
2011-03-10 12:45:00,18.6,18.61,18.56,18.56,145900.0,15.5286,15.5369,15.4952,15.4952,145900.0
2011-03-10 12:50:00,18.56,18.62,18.56,18.61,237200.0,15.4952,15.5453,15.4952,15.5369,237200.0
2011-03-10 12:55:00,18.61,18.61,18.59,18.61,63200.0,15.5369,15.5369,15.5202,15.5369,63200.0
2011-03-10 13:00:00,18.61,18.62,18.59,18.6,95900.0,15.5369,15.5453,15.5202,15.5286,95900.0
2011-03-10 13:05:00,18.6,18.6,18.56,18.59,41700.0,15.5286,15.5286,15.4952,15.5202,41700.0
2011-03-10 13:10:00,18.59,18.63,18.59,18.63,58800.0,15.5202,15.5536,15.5202,15.5536,58800.0
2011-03-10 13:15:00,18.62,18.63,18.61,18.62,41600.0,15.5453,15.5536,15.5369,15.5453,41600.0
2011-03-10 13:20:00,18.62,18.63,18.57,18.58,213400.0,15.5453,15.5536,15.5035,15.5119,213400.0
2011-03-10 13:25:00,18.57,18.58,18.53,18.55,62700.0,15.5035,15.5119,15.4701,15.4868,62700.0
2011-03-10 13:30:00,18.55,18.55,18.48,18.49,151500.0,15.4868,15.4868,15.4284,15.4368,151500.0
2011-03-10 13:35:00,18.49,18.52,18.45,18.46,130900.0,15.4368,15.4618,15.4034,15.4117,130900.0
2011-03-10 13:40:00,18.46,18.52,18.46,18.46,96500.0,15.4117,15.4618,15.4117,15.4117,96500.0
2011-03-10 13:45:00,18.46,18.51,18.46,18.48,101200.0,15.4117,15.4534,15.4117,15.4284,101200.0
2011-03-10 13:50:00,18.49,18.5,18.44,18.45,143800.0,15.4368,15.4451,15.395,15.4034,143800.0
2011-03-10 13:55:00,18.45,18.48,18.44,18.46,148800.0,15.4034,15.4284,15.395,15.4117,148800.0
2011-03-10 14:00:00,18.46,18.46,18.41,18.43,220000.0,15.4117,15.4117,15.37,15.3867,220000.0
2011-03-10 14:05:00,18.42,18.46,18.41,18.45,97900.0,15.3783,15.4117,15.37,15.4034,97900.0
2011-03-10 14:10:00,18.45,18.46,18.42,18.42,60800.0,15.4034,15.4117,15.3783,15.3783,60800.0
2011-03-10 14:15:00,18.42,18.45,18.42,18.45,50900.0,15.3783,15.4034,15.3783,15.4034,50900.0
2011-03-10 14:20:00,18.46,18.48,18.44,18.47,56700.0,15.4117,15.4284,15.395,15.4201,56700.0
2011-03-10 14:25:00,18.47,18.49,18.42,18.42,112700.0,15.4201,15.4368,15.3783,15.3783,112700.0
2011-03-10 14:30:00,18.42,18.46,18.42,18.43,115400.0,15.3783,15.4117,15.3783,15.3867,115400.0
2011-03-10 14:35:00,18.43,18.53,18.43,18.53,134200.0,15.3867,15.4701,15.3867,15.4701,134200.0
2011-03-10 14:40:00,18.52,18.55,18.52,18.52,90400.0,15.4618,15.4868,15.4618,15.4618,90400.0
2011-03-10 14:45:00,18.52,18.53,18.51,18.52,29200.0,15.4618,15.4701,15.4534,15.4618,29200.0
2011-03-10 14:50:00,18.52,18.53,18.51,18.52,176400.0,15.4618,15.4701,15.4534,15.4618,176400.0
2011-03-10 14:55:00,18.53,18.54,18.51,18.51,88100.0,15.4701,15.4785,15.4534,15.4534,88100.0
2011-03-10 15:00:00,18.51,18.53,18.47,18.49,108800.0,15.4534,15.4701,15.4201,15.4368,108800.0
2011-03-10 15:05:00,18.48,18.52,18.48,18.48,103800.0,15.4284,15.4618,15.4284,15.4284,103800.0
2011-03-10 15:10:00,18.48,18.52,18.47,18.52,86500.0,15.4284,15.4618,15.4201,15.4618,86500.0
2011-03-10 15:15:00,18.51,18.53,18.49,18.5,170200.0,15.4534,15.4701,15.4368,15.4451,170200.0
2011-03-10 15:20:00,18.5,18.5,18.47,18.5,66400.0,15.4451,15.4451,15.4201,15.4451,66400.0
2011-03-10 15:25:00,18.5,18.52,18.49,18.49,130100.0,15.4451,15.4618,15.4368,15.4368,130100.0
2011-03-10 15:30:00,18.5,18.51,18.48,18.5,141400.0,15.4451,15.4534,15.4284,15.4451,141400.0
2011-03-10 15:35:00,18.5,18.55,18.49,18.55,150000.0,15.4451,15.4868,15.4368,15.4868,150000.0
2011-03-10 15:40:00,18.55,18.6,18.54,18.57,133700.0,15.4868,15.5286,15.4785,15.5035,133700.0
2011-03-10 15:45:00,18.57,18.57,18.51,18.52,95400.0,15.5035,15.5035,15.4534,15.4618,95400.0
2011-03-10 15:50:00,18.52,18.53,18.48,18.48,136900.0,15.4618,15.4701,15.4284,15.4284,136900.0
2011-03-10 15:55:00,18.48,18.49,18.46,18.47,353200.0,15.4284,15.4368,15.4117,15.4201,353200.0
2011-03-11 09:30:00,18.38,18.62,18.38,18.55,116100.0,15.3449,15.5453,15.3449,15.4868,116100.0
2011-03-11 09:35:00,18.57,18.63,18.56,18.6,97800.0,15.5035,15.5536,15.4952,15.5286,97800.0
2011-03-11 09:40:00,18.59,18.64,18.52,18.61,104600.0,15.5202,15.562,15.4618,15.5369,104600.0
2011-03-11 09:45:00,18.6,18.64,18.53,18.54,52300.0,15.5286,15.562,15.4701,15.4785,52300.0
2011-03-11 09:50:00,18.55,18.59,18.51,18.51,91500.0,15.4868,15.5202,15.4534,15.4534,91500.0
2011-03-11 09:55:00,18.52,18.56,18.48,18.52,113700.0,15.4618,15.4952,15.4284,15.4618,113700.0
2011-03-11 10:00:00,18.52,18.56,18.49,18.54,133800.0,15.4618,15.4952,15.4368,15.4785,133800.0
2011-03-11 10:05:00,18.54,18.54,18.5,18.5,43900.0,15.4785,15.4785,15.4451,15.4451,43900.0
2011-03-11 10:10:00,18.51,18.54,18.46,18.47,48000.0,15.4534,15.4785,15.4117,15.4201,48000.0
2011-03-11 10:15:00,18.48,18.54,18.47,18.54,121700.0,15.4284,15.4785,15.4201,15.4785,121700.0
2011-03-11 10:20:00,18.53,18.55,18.5,18.51,104900.0,15.4701,15.4868,15.4451,15.4534,104900.0
2011-03-11 10:25:00,18.51,18.57,18.5,18.51,48100.0,15.4534,15.5035,15.4451,15.4534,48100.0
2011-03-11 10:30:00,18.51,18.54,18.49,18.49,63200.0,15.4534,15.4785,15.4368,15.4368,63200.0
2011-03-11 10:35:00,18.48,18.53,18.48,18.52,88700.0,15.4284,15.4701,15.4284,15.4618,88700.0
2011-03-11 10:40:00,18.52,18.52,18.47,18.48,28700.0,15.4618,15.4618,15.4201,15.4284,28700.0
2011-03-11 10:45:00,18.49,18.53,18.47,18.52,57600.0,15.4368,15.4701,15.4201,15.4618,57600.0
2011-03-11 10:50:00,18.52,18.55,18.49,18.54,35900.0,15.4618,15.4868,15.4368,15.4785,35900.0
2011-03-11 10:55:00,18.54,18.57,18.53,18.57,40500.0,15.4785,15.5035,15.4701,15.5035,40500.0
2011-03-11 11:00:00,18.57,18.58,18.54,18.55,39000.0,15.5035,15.5119,15.4785,15.4868,39000.0
2011-03-11 11:05:00,18.55,18.57,18.49,18.52,57500.0,15.4868,15.5035,15.4368,15.4618,57500.0
2011-03-11 11:10:00,18.5,18.55,18.5,18.54,27400.0,15.4451,15.4868,15.4451,15.4785,27400.0
2011-03-11 11:15:00,18.54,18.55,18.52,18.54,102200.0,15.4785,15.4868,15.4618,15.4785,102200.0
2011-03-11 11:20:00,18.54,18.59,18.54,18.58,178100.0,15.4785,15.5202,15.4785,15.5119,178100.0
2011-03-11 11:25:00,18.58,18.59,18.56,18.57,90200.0,15.5119,15.5202,15.4952,15.5035,90200.0
2011-03-11 11:30:00,18.56,18.57,18.53,18.55,159100.0,15.4952,15.5035,15.4701,15.4868,159100.0
2011-03-11 11:35:00,18.55,18.59,18.55,18.56,62200.0,15.4868,15.5202,15.4868,15.4952,62200.0
2011-03-11 11:40:00,18.56,18.58,18.55,18.56,47300.0,15.4952,15.5119,15.4868,15.4952,47300.0
2011-03-11 11:45:00,18.57,18.58,18.55,18.55,83100.0,15.5035,15.5119,15.4868,15.4868,83100.0
2011-03-11 11:50:00,18.55,18.55,18.53,18.54,53900.0,15.4868,15.4868,15.4701,15.4785,53900.0
2011-03-11 11:55:00,18.54,18.55,18.52,18.53,47100.0,15.4785,15.4868,15.4618,15.4701,47100.0
2011-03-11 12:00:00,18.52,18.59,18.52,18.57,113400.0,15.4618,15.5202,15.4618,15.5035,113400.0
2011-03-11 12:05:00,18.57,18.59,18.57,18.58,55700.0,15.5035,15.5202,15.5035,15.5119,55700.0
2011-03-11 12:10:00,18.58,18.6,18.55,18.59,82700.0,15.5119,15.5286,15.4868,15.5202,82700.0
2011-03-11 12:15:00,18.59,18.61,18.58,18.59,76500.0,15.5202,15.5369,15.5119,15.5202,76500.0
2011-03-11 12:20:00,18.58,18.62,18.58,18.6,55600.0,15.5119,15.5453,15.5119,15.5286,55600.0
2011-03-11 12:25:00,18.6,18.61,18.59,18.59,31000.0,15.5286,15.5369,15.5202,15.5202,31000.0
2011-03-11 12:30:00,18.59,18.6,18.58,18.58,33500.0,15.5202,15.5286,15.5119,15.5119,33500.0
2011-03-11 12:35:00,18.59,18.59,18.57,18.57,43000.0,15.5202,15.5202,15.5035,15.5035,43000.0
2011-03-11 12:40:00,18.57,18.6,18.57,18.6,76400.0,15.5035,15.5286,15.5035,15.5286,76400.0
2011-03-11 12:45:00,18.6,18.62,18.59,18.6,38700.0,15.5286,15.5453,15.5202,15.5286,38700.0
2011-03-11 12:50:00,18.6,18.62,18.6,18.61,21900.0,15.5286,15.5453,15.5286,15.5369,21900.0
2011-03-11 12:55:00,18.62,18.63,18.6,18.6,20600.0,15.5453,15.5536,15.5286,15.5286,20600.0
2011-03-11 13:00:00,18.61,18.61,18.59,18.59,20900.0,15.5369,15.5369,15.5202,15.5202,20900.0
2011-03-11 13:05:00,18.59,18.6,18.59,18.59,2600.0,15.5202,15.5286,15.5202,15.5202,2600.0
2011-03-11 13:10:00,18.6,18.6,18.53,18.53,100000.0,15.5286,15.5286,15.4701,15.4701,100000.0
2011-03-11 13:15:00,18.53,18.55,18.52,18.54,52200.0,15.4701,15.4868,15.4618,15.4785,52200.0
2011-03-11 13:20:00,18.54,18.56,18.52,18.55,41600.0,15.4785,15.4952,15.4618,15.4868,41600.0
2011-03-11 13:25:00,18.55,18.56,18.54,18.55,27400.0,15.4868,15.4952,15.4785,15.4868,27400.0
2011-03-11 13:30:00,18.55,18.56,18.54,18.54,28000.0,15.4868,15.4952,15.4785,15.4785,28000.0
2011-03-11 13:35:00,18.55,18.58,18.55,18.57,49100.0,15.4868,15.5119,15.4868,15.5035,49100.0
2011-03-11 13:40:00,18.57,18.6,18.56,18.6,41100.0,15.5035,15.5286,15.4952,15.5286,41100.0
2011-03-11 13:45:00,18.6,18.62,18.6,18.6,90100.0,15.5286,15.5453,15.5286,15.5286,90100.0
2011-03-11 13:50:00,18.61,18.62,18.6,18.61,55200.0,15.5369,15.5453,15.5286,15.5369,55200.0
2011-03-11 13:55:00,18.62,18.62,18.61,18.62,30300.0,15.5453,15.5453,15.5369,15.5453,30300.0
2011-03-11 14:00:00,18.62,18.63,18.61,18.63,36900.0,15.5453,15.5536,15.5369,15.5536,36900.0
2011-03-11 14:05:00,18.63,18.64,18.62,18.63,30300.0,15.5536,15.562,15.5453,15.5536,30300.0
2011-03-11 14:10:00,18.63,18.67,18.62,18.66,39500.0,15.5536,15.587,15.5453,15.5787,39500.0
2011-03-11 14:15:00,18.67,18.67,18.66,18.67,39900.0,15.587,15.587,15.5787,15.587,39900.0
2011-03-11 14:20:00,18.67,18.69,18.67,18.68,17400.0,15.587,15.6037,15.587,15.5954,17400.0
2011-03-11 14:25:00,18.68,18.69,18.68,18.69,18800.0,15.5954,15.6037,15.5954,15.6037,18800.0
2011-03-11 14:30:00,18.69,18.7,18.68,18.69,29000.0,15.6037,15.6121,15.5954,15.6037,29000.0
2011-03-11 14:35:00,18.69,18.7,18.64,18.65,55100.0,15.6037,15.6121,15.562,15.5703,55100.0
2011-03-11 14:40:00,18.64,18.67,18.64,18.66,49400.0,15.562,15.587,15.562,15.5787,49400.0
2011-03-11 14:45:00,18.66,18.66,18.63,18.63,27500.0,15.5787,15.5787,15.5536,15.5536,27500.0
2011-03-11 14:50:00,18.63,18.64,18.62,18.64,16000.0,15.5536,15.562,15.5453,15.562,16000.0
2011-03-11 14:55:00,18.64,18.64,18.63,18.63,16700.0,15.562,15.562,15.5536,15.5536,16700.0
2011-03-11 15:00:00,18.64,18.67,18.63,18.66,60700.0,15.562,15.587,15.5536,15.5787,60700.0
2011-03-11 15:05:00,18.67,18.67,18.66,18.67,7800.0,15.587,15.587,15.5787,15.587,7800.0
2011-03-11 15:10:00,18.66,18.67,18.63,18.64,20700.0,15.5787,15.587,15.5536,15.562,20700.0
2011-03-11 15:15:00,18.63,18.67,18.63,18.66,62200.0,15.5536,15.587,15.5536,15.5787,62200.0
2011-03-11 15:20:00,18.65,18.68,18.65,18.68,26600.0,15.5703,15.5954,15.5703,15.5954,26600.0
2011-03-11 15:25:00,18.68,18.68,18.66,18.67,26200.0,15.5954,15.5954,15.5787,15.587,26200.0
2011-03-11 15:30:00,18.68,18.7,18.63,18.64,105000.0,15.5954,15.6121,15.5536,15.562,105000.0
2011-03-11 15:35:00,18.64,18.67,18.64,18.64,56800.0,15.562,15.587,15.562,15.562,56800.0
2011-03-11 15:40:00,18.65,18.67,18.64,18.66,30300.0,15.5703,15.587,15.562,15.5787,30300.0
2011-03-11 15:45:00,18.67,18.7,18.66,18.68,70100.0,15.587,15.6121,15.5787,15.5954,70100.0
2011-03-11 15:50:00,18.68,18.72,18.67,18.71,177900.0,15.5954,15.6288,15.587,15.6204,177900.0
2011-03-11 15:55:00,18.72,18.72,18.68,18.68,283700.0,15.6288,15.6288,15.5954,15.5954,283700.0
2011-03-14 09:30:00,18.56,18.56,18.38,18.41,262700.0,15.4952,15.4952,15.3449,15.37,262700.0
2011-03-14 09:35:00,18.42,18.5,18.41,18.43,276100.0,15.3783,15.4451,15.37,15.3867,276100.0
2011-03-14 09:40:00,18.43,18.45,18.32,18.33,140500.0,15.3867,15.4034,15.2948,15.3032,140500.0
2011-03-14 09:45:00,18.32,18.39,18.3,18.36,248600.0,15.2948,15.3533,15.2781,15.3282,248600.0
2011-03-14 09:50:00,18.37,18.47,18.37,18.46,205300.0,15.3366,15.4201,15.3366,15.4117,205300.0
2011-03-14 09:55:00,18.45,18.51,18.44,18.44,190400.0,15.4034,15.4534,15.395,15.395,190400.0
2011-03-14 10:00:00,18.44,18.48,18.41,18.48,140900.0,15.395,15.4284,15.37,15.4284,140900.0
2011-03-14 10:05:00,18.48,18.48,18.42,18.45,160200.0,15.4284,15.4284,15.3783,15.4034,160200.0
2011-03-14 10:10:00,18.44,18.44,18.38,18.39,211200.0,15.395,15.395,15.3449,15.3533,211200.0
2011-03-14 10:15:00,18.39,18.39,18.37,18.39,91400.0,15.3533,15.3533,15.3366,15.3533,91400.0
2011-03-14 10:20:00,18.38,18.41,18.37,18.38,249600.0,15.3449,15.37,15.3366,15.3449,249600.0
2011-03-14 10:25:00,18.38,18.44,18.38,18.44,170600.0,15.3449,15.395,15.3449,15.395,170600.0
2011-03-14 10:30:00,18.44,18.44,18.4,18.4,131700.0,15.395,15.395,15.3616,15.3616,131700.0
2011-03-14 10:35:00,18.4,18.45,18.4,18.45,96300.0,15.3616,15.4034,15.3616,15.4034,96300.0
2011-03-14 10:40:00,18.45,18.45,18.41,18.42,310500.0,15.4034,15.4034,15.37,15.3783,310500.0
2011-03-14 10:45:00,18.42,18.45,18.41,18.44,90500.0,15.3783,15.4034,15.37,15.395,90500.0
2011-03-14 10:50:00,18.44,18.45,18.4,18.4,53200.0,15.395,15.4034,15.3616,15.3616,53200.0
2011-03-14 10:55:00,18.41,18.42,18.39,18.4,87600.0,15.37,15.3783,15.3533,15.3616,87600.0
2011-03-14 11:00:00,18.4,18.4,18.36,18.39,54400.0,15.3616,15.3616,15.3282,15.3533,54400.0
2011-03-14 11:05:00,18.37,18.39,18.32,18.32,45700.0,15.3366,15.3533,15.2948,15.2948,45700.0
2011-03-14 11:10:00,18.33,18.33,18.28,18.29,202700.0,15.3032,15.3032,15.2614,15.2698,202700.0
2011-03-14 11:15:00,18.29,18.34,18.29,18.32,160100.0,15.2698,15.3115,15.2698,15.2948,160100.0
2011-03-14 11:20:00,18.33,18.36,18.33,18.35,22600.0,15.3032,15.3282,15.3032,15.3199,22600.0
2011-03-14 11:25:00,18.35,18.37,18.33,18.33,26800.0,15.3199,15.3366,15.3032,15.3032,26800.0
2011-03-14 11:30:00,18.34,18.36,18.32,18.34,88200.0,15.3115,15.3282,15.2948,15.3115,88200.0
2011-03-14 11:35:00,18.34,18.37,18.32,18.34,44000.0,15.3115,15.3366,15.2948,15.3115,44000.0
2011-03-14 11:40:00,18.35,18.37,18.34,18.37,65500.0,15.3199,15.3366,15.3115,15.3366,65500.0
2011-03-14 11:45:00,18.36,18.37,18.34,18.34,143800.0,15.3282,15.3366,15.3115,15.3115,143800.0
2011-03-14 11:50:00,18.35,18.36,18.34,18.34,37700.0,15.3199,15.3282,15.3115,15.3115,37700.0
2011-03-14 11:55:00,18.34,18.36,18.34,18.36,24800.0,15.3115,15.3282,15.3115,15.3282,24800.0
2011-03-14 12:00:00,18.36,18.37,18.35,18.37,22800.0,15.3282,15.3366,15.3199,15.3366,22800.0
2011-03-14 12:05:00,18.36,18.38,18.36,18.38,46600.0,15.3282,15.3449,15.3282,15.3449,46600.0
2011-03-14 12:10:00,18.37,18.38,18.37,18.38,16400.0,15.3366,15.3449,15.3366,15.3449,16400.0
2011-03-14 12:15:00,18.37,18.37,18.34,18.37,107100.0,15.3366,15.3366,15.3115,15.3366,107100.0
2011-03-14 12:20:00,18.37,18.39,18.36,18.39,28600.0,15.3366,15.3533,15.3282,15.3533,28600.0
2011-03-14 12:25:00,18.38,18.4,18.38,18.39,105800.0,15.3449,15.3616,15.3449,15.3533,105800.0
2011-03-14 12:30:00,18.4,18.4,18.38,18.4,67100.0,15.3616,15.3616,15.3449,15.3616,67100.0
2011-03-14 12:35:00,18.4,18.4,18.36,18.36,66200.0,15.3616,15.3616,15.3282,15.3282,66200.0
2011-03-14 12:40:00,18.36,18.38,18.36,18.38,64100.0,15.3282,15.3449,15.3282,15.3449,64100.0
2011-03-14 12:45:00,18.38,18.38,18.37,18.37,31600.0,15.3449,15.3449,15.3366,15.3366,31600.0
2011-03-14 12:50:00,18.38,18.38,18.37,18.38,34800.0,15.3449,15.3449,15.3366,15.3449,34800.0
2011-03-14 12:55:00,18.38,18.41,18.37,18.41,138700.0,15.3449,15.37,15.3366,15.37,138700.0
2011-03-14 13:00:00,18.4,18.41,18.39,18.39,46500.0,15.3616,15.37,15.3533,15.3533,46500.0
2011-03-14 13:05:00,18.39,18.41,18.39,18.41,64300.0,15.3533,15.37,15.3533,15.37,64300.0
2011-03-14 13:10:00,18.41,18.43,18.4,18.42,35900.0,15.37,15.3867,15.3616,15.3783,35900.0
2011-03-14 13:15:00,18.42,18.43,18.4,18.42,50200.0,15.3783,15.3867,15.3616,15.3783,50200.0
2011-03-14 13:20:00,18.42,18.43,18.4,18.41,70500.0,15.3783,15.3867,15.3616,15.37,70500.0
2011-03-14 13:25:00,18.41,18.43,18.4,18.42,114600.0,15.37,15.3867,15.3616,15.3783,114600.0
2011-03-14 13:30:00,18.43,18.43,18.42,18.43,30800.0,15.3867,15.3867,15.3783,15.3867,30800.0
2011-03-14 13:35:00,18.43,18.43,18.4,18.42,102300.0,15.3867,15.3867,15.3616,15.3783,102300.0
2011-03-14 13:40:00,18.42,18.46,18.41,18.45,107400.0,15.3783,15.4117,15.37,15.4034,107400.0
2011-03-14 13:45:00,18.45,18.45,18.44,18.45,21800.0,15.4034,15.4034,15.395,15.4034,21800.0
2011-03-14 13:50:00,18.45,18.47,18.45,18.46,32300.0,15.4034,15.4201,15.4034,15.4117,32300.0
2011-03-14 13:55:00,18.47,18.47,18.42,18.43,40800.0,15.4201,15.4201,15.3783,15.3867,40800.0
2011-03-14 14:00:00,18.43,18.45,18.43,18.44,39600.0,15.3867,15.4034,15.3867,15.395,39600.0
2011-03-14 14:05:00,18.44,18.5,18.44,18.49,51700.0,15.395,15.4451,15.395,15.4368,51700.0
2011-03-14 14:10:00,18.48,18.5,18.47,18.47,27000.0,15.4284,15.4451,15.4201,15.4201,27000.0
2011-03-14 14:15:00,18.47,18.47,18.44,18.45,29100.0,15.4201,15.4201,15.395,15.4034,29100.0
2011-03-14 14:20:00,18.45,18.48,18.45,18.48,89600.0,15.4034,15.4284,15.4034,15.4284,89600.0
2011-03-14 14:25:00,18.48,18.48,18.44,18.48,45300.0,15.4284,15.4284,15.395,15.4284,45300.0
2011-03-14 14:30:00,18.48,18.48,18.44,18.45,43300.0,15.4284,15.4284,15.395,15.4034,43300.0
2011-03-14 14:35:00,18.44,18.46,18.44,18.44,40700.0,15.395,15.4117,15.395,15.395,40700.0
2011-03-14 14:40:00,18.45,18.46,18.43,18.43,25600.0,15.4034,15.4117,15.3867,15.3867,25600.0
2011-03-14 14:45:00,18.44,18.45,18.43,18.43,37400.0,15.395,15.4034,15.3867,15.3867,37400.0
2011-03-14 14:50:00,18.43,18.44,18.4,18.42,103900.0,15.3867,15.395,15.3616,15.3783,103900.0
2011-03-14 14:55:00,18.42,18.43,18.41,18.43,56500.0,15.3783,15.3867,15.37,15.3867,56500.0
2011-03-14 15:00:00,18.43,18.45,18.41,18.42,57000.0,15.3867,15.4034,15.37,15.3783,57000.0
2011-03-14 15:05:00,18.41,18.46,18.41,18.45,62700.0,15.37,15.4117,15.37,15.4034,62700.0
2011-03-14 15:10:00,18.46,18.5,18.45,18.5,33600.0,15.4117,15.4451,15.4034,15.4451,33600.0
2011-03-14 15:15:00,18.5,18.5,18.46,18.46,66000.0,15.4451,15.4451,15.4117,15.4117,66000.0
2011-03-14 15:20:00,18.46,18.48,18.45,18.46,48000.0,15.4117,15.4284,15.4034,15.4117,48000.0
2011-03-14 15:25:00,18.45,18.47,18.44,18.46,66300.0,15.4034,15.4201,15.395,15.4117,66300.0
2011-03-14 15:30:00,18.47,18.49,18.46,18.46,74200.0,15.4201,15.4368,15.4117,15.4117,74200.0
2011-03-14 15:35:00,18.47,18.5,18.46,18.48,46800.0,15.4201,15.4451,15.4117,15.4284,46800.0
2011-03-14 15:40:00,18.48,18.54,18.48,18.54,88600.0,15.4284,15.4785,15.4284,15.4785,88600.0
2011-03-14 15:45:00,18.53,18.55,18.5,18.5,108500.0,15.4701,15.4868,15.4451,15.4451,108500.0
2011-03-14 15:50:00,18.5,18.52,18.49,18.52,67300.0,15.4451,15.4618,15.4368,15.4618,67300.0
2011-03-14 15:55:00,18.52,18.52,18.5,18.51,153900.0,15.4618,15.4618,15.4451,15.4534,153900.0
2011-03-15 09:30:00,17.8,18.04,17.8,17.94,96200.0,14.8607,15.0611,14.8607,14.9776,96200.0
2011-03-15 09:35:00,17.92,17.95,17.53,17.78,998500.0,14.9609,14.9859,14.6353,14.844,998500.0
2011-03-15 09:40:00,17.78,17.86,17.75,17.86,436700.0,14.844,14.9108,14.8189,14.9108,436700.0
2011-03-15 09:45:00,17.86,17.92,17.81,17.88,468300.0,14.9108,14.9609,14.869,14.9275,468300.0
2011-03-15 09:50:00,17.88,17.9,17.77,17.77,383200.0,14.9275,14.9442,14.8356,14.8356,383200.0
2011-03-15 09:55:00,17.78,17.78,17.65,17.67,592000.0,14.844,14.844,14.7355,14.7522,592000.0
2011-03-15 10:00:00,17.68,17.69,17.63,17.68,344300.0,14.7605,14.7689,14.7188,14.7605,344300.0
2011-03-15 10:05:00,17.68,17.77,17.66,17.7,330700.0,14.7605,14.8356,14.7438,14.7772,330700.0
2011-03-15 10:10:00,17.7,17.78,17.68,17.78,74400.0,14.7772,14.844,14.7605,14.844,74400.0
2011-03-15 10:15:00,17.78,17.79,17.7,17.71,213300.0,14.844,14.8523,14.7772,14.7856,213300.0
2011-03-15 10:20:00,17.72,17.8,17.71,17.78,178100.0,14.7939,14.8607,14.7856,14.844,178100.0
2011-03-15 10:25:00,17.78,17.9,17.75,17.89,335000.0,14.844,14.9442,14.8189,14.9358,335000.0
2011-03-15 10:30:00,17.9,17.92,17.88,17.89,237600.0,14.9442,14.9609,14.9275,14.9358,237600.0
2011-03-15 10:35:00,17.89,17.9,17.86,17.88,218100.0,14.9358,14.9442,14.9108,14.9275,218100.0
2011-03-15 10:40:00,17.88,17.94,17.87,17.93,194800.0,14.9275,14.9776,14.9191,14.9692,194800.0
2011-03-15 10:45:00,17.93,17.96,17.89,17.92,193600.0,14.9692,14.9943,14.9358,14.9609,193600.0
2011-03-15 10:50:00,17.92,17.93,17.89,17.89,113200.0,14.9609,14.9692,14.9358,14.9358,113200.0
2011-03-15 10:55:00,17.89,17.91,17.89,17.9,438500.0,14.9358,14.9525,14.9358,14.9442,438500.0
2011-03-15 11:00:00,17.9,17.92,17.88,17.9,859400.0,14.9442,14.9609,14.9275,14.9442,859400.0
2011-03-15 11:05:00,17.9,17.91,17.81,17.81,199000.0,14.9442,14.9525,14.869,14.869,199000.0
2011-03-15 11:10:00,17.81,17.81,17.76,17.79,180000.0,14.869,14.869,14.8273,14.8523,180000.0
2011-03-15 11:15:00,17.78,17.83,17.78,17.82,76200.0,14.844,14.8857,14.844,14.8774,76200.0
2011-03-15 11:20:00,17.83,17.84,17.8,17.81,87700.0,14.8857,14.8941,14.8607,14.869,87700.0
2011-03-15 11:25:00,17.81,17.82,17.79,17.81,206400.0,14.869,14.8774,14.8523,14.869,206400.0
2011-03-15 11:30:00,17.81,17.83,17.8,17.81,112500.0,14.869,14.8857,14.8607,14.869,112500.0
2011-03-15 11:35:00,17.81,17.82,17.79,17.79,208600.0,14.869,14.8774,14.8523,14.8523,208600.0
2011-03-15 11:40:00,17.79,17.81,17.77,17.78,107300.0,14.8523,14.869,14.8356,14.844,107300.0
2011-03-15 11:45:00,17.78,17.79,17.75,17.75,127600.0,14.844,14.8523,14.8189,14.8189,127600.0
2011-03-15 11:50:00,17.75,17.75,17.68,17.69,322200.0,14.8189,14.8189,14.7605,14.7689,322200.0
2011-03-15 11:55:00,17.69,17.72,17.69,17.71,94200.0,14.7689,14.7939,14.7689,14.7856,94200.0
2011-03-15 12:00:00,17.71,17.75,17.7,17.74,402500.0,14.7856,14.8189,14.7772,14.8106,402500.0
2011-03-15 12:05:00,17.74,17.81,17.74,17.8,89400.0,14.8106,14.869,14.8106,14.8607,89400.0
2011-03-15 12:10:00,17.8,17.82,17.8,17.82,55700.0,14.8607,14.8774,14.8607,14.8774,55700.0
2011-03-15 12:15:00,17.82,17.83,17.81,17.81,63100.0,14.8774,14.8857,14.869,14.869,63100.0
2011-03-15 12:20:00,17.81,17.83,17.81,17.82,152800.0,14.869,14.8857,14.869,14.8774,152800.0
2011-03-15 12:25:00,17.82,17.88,17.81,17.87,90200.0,14.8774,14.9275,14.869,14.9191,90200.0
2011-03-15 12:30:00,17.87,17.87,17.84,17.85,76100.0,14.9191,14.9191,14.8941,14.9024,76100.0
2011-03-15 12:35:00,17.85,17.87,17.83,17.84,172500.0,14.9024,14.9191,14.8857,14.8941,172500.0
2011-03-15 12:40:00,17.83,17.84,17.74,17.74,226500.0,14.8857,14.8941,14.8106,14.8106,226500.0
2011-03-15 12:45:00,17.74,17.78,17.68,17.76,218800.0,14.8106,14.844,14.7605,14.8273,218800.0
2011-03-15 12:50:00,17.76,17.8,17.75,17.8,104300.0,14.8273,14.8607,14.8189,14.8607,104300.0
2011-03-15 12:55:00,17.79,17.81,17.78,17.8,91700.0,14.8523,14.869,14.844,14.8607,91700.0
2011-03-15 13:00:00,17.8,17.82,17.79,17.8,120400.0,14.8607,14.8774,14.8523,14.8607,120400.0
2011-03-15 13:05:00,17.79,17.8,17.75,17.76,76500.0,14.8523,14.8607,14.8189,14.8273,76500.0
2011-03-15 13:10:00,17.75,17.81,17.74,17.79,136400.0,14.8189,14.869,14.8106,14.8523,136400.0
2011-03-15 13:15:00,17.8,17.8,17.74,17.76,83900.0,14.8607,14.8607,14.8106,14.8273,83900.0
2011-03-15 13:20:00,17.75,17.79,17.75,17.79,243500.0,14.8189,14.8523,14.8189,14.8523,243500.0
2011-03-15 13:25:00,17.78,17.8,17.77,17.78,158700.0,14.844,14.8607,14.8356,14.844,158700.0
2011-03-15 13:30:00,17.78,17.81,17.78,17.79,59600.0,14.844,14.869,14.844,14.8523,59600.0
2011-03-15 13:35:00,17.79,17.81,17.78,17.8,41000.0,14.8523,14.869,14.844,14.8607,41000.0
2011-03-15 13:40:00,17.8,17.84,17.8,17.8,105000.0,14.8607,14.8941,14.8607,14.8607,105000.0
2011-03-15 13:45:00,17.8,17.84,17.8,17.82,104200.0,14.8607,14.8941,14.8607,14.8774,104200.0
2011-03-15 13:50:00,17.82,17.85,17.82,17.82,89700.0,14.8774,14.9024,14.8774,14.8774,89700.0
2011-03-15 13:55:00,17.82,17.86,17.82,17.85,41500.0,14.8774,14.9108,14.8774,14.9024,41500.0
2011-03-15 14:00:00,17.85,17.9,17.85,17.89,157400.0,14.9024,14.9442,14.9024,14.9358,157400.0
2011-03-15 14:05:00,17.89,17.91,17.88,17.91,32200.0,14.9358,14.9525,14.9275,14.9525,32200.0
2011-03-15 14:10:00,17.91,17.92,17.9,17.92,32600.0,14.9525,14.9609,14.9442,14.9609,32600.0
2011-03-15 14:15:00,17.91,17.92,17.84,17.84,224700.0,14.9525,14.9609,14.8941,14.8941,224700.0
2011-03-15 14:20:00,17.83,17.92,17.83,17.92,152900.0,14.8857,14.9609,14.8857,14.9609,152900.0
2011-03-15 14:25:00,17.91,17.96,17.9,17.95,71300.0,14.9525,14.9943,14.9442,14.9859,71300.0
2011-03-15 14:30:00,17.95,17.97,17.91,17.91,145900.0,14.9859,15.0026,14.9525,14.9525,145900.0
2011-03-15 14:35:00,17.91,17.91,17.88,17.88,161000.0,14.9525,14.9525,14.9275,14.9275,161000.0
2011-03-15 14:40:00,17.87,17.92,17.87,17.9,182400.0,14.9191,14.9609,14.9191,14.9442,182400.0
2011-03-15 14:45:00,17.9,17.91,17.88,17.89,134600.0,14.9442,14.9525,14.9275,14.9358,134600.0
2011-03-15 14:50:00,17.89,17.9,17.86,17.86,231000.0,14.9358,14.9442,14.9108,14.9108,231000.0
2011-03-15 14:55:00,17.86,17.89,17.85,17.85,233000.0,14.9108,14.9358,14.9024,14.9024,233000.0
2011-03-15 15:00:00,17.85,17.88,17.84,17.88,108900.0,14.9024,14.9275,14.8941,14.9275,108900.0
2011-03-15 15:05:00,17.87,17.89,17.86,17.86,343800.0,14.9191,14.9358,14.9108,14.9108,343800.0
2011-03-15 15:10:00,17.86,17.87,17.84,17.86,154400.0,14.9108,14.9191,14.8941,14.9108,154400.0
2011-03-15 15:15:00,17.85,17.9,17.84,17.9,190800.0,14.9024,14.9442,14.8941,14.9442,190800.0
2011-03-15 15:20:00,17.9,17.96,17.9,17.92,156500.0,14.9442,14.9943,14.9442,14.9609,156500.0
2011-03-15 15:25:00,17.92,17.94,17.9,17.91,174600.0,14.9609,14.9776,14.9442,14.9525,174600.0
2011-03-15 15:30:00,17.91,17.91,17.87,17.89,110500.0,14.9525,14.9525,14.9191,14.9358,110500.0
2011-03-15 15:35:00,17.88,17.91,17.88,17.91,96900.0,14.9275,14.9525,14.9275,14.9525,96900.0
2011-03-15 15:40:00,17.91,17.93,17.89,17.93,346300.0,14.9525,14.9692,14.9358,14.9692,346300.0
2011-03-15 15:45:00,17.92,17.92,17.87,17.89,243400.0,14.9609,14.9609,14.9191,14.9358,243400.0
2011-03-15 15:50:00,17.89,17.9,17.87,17.9,177600.0,14.9358,14.9442,14.9191,14.9442,177600.0
2011-03-15 15:55:00,17.9,17.9,17.85,17.85,451100.0,14.9442,14.9442,14.9024,14.9024,451100.0
2011-03-16 09:30:00,17.82,17.87,17.76,17.82,190000.0,14.8774,14.9191,14.8273,14.8774,190000.0
2011-03-16 09:35:00,17.81,17.86,17.8,17.82,324500.0,14.869,14.9108,14.8607,14.8774,324500.0
2011-03-16 09:40:00,17.82,17.82,17.73,17.8,225400.0,14.8774,14.8774,14.8023,14.8607,225400.0
2011-03-16 09:45:00,17.8,17.82,17.73,17.76,398800.0,14.8607,14.8774,14.8023,14.8273,398800.0
2011-03-16 09:50:00,17.76,17.79,17.74,17.75,463700.0,14.8273,14.8523,14.8106,14.8189,463700.0
2011-03-16 09:55:00,17.75,17.78,17.72,17.74,1213300.0,14.8189,14.844,14.7939,14.8106,1213300.0
2011-03-16 10:00:00,17.75,17.76,17.7,17.7,416200.0,14.8189,14.8273,14.7772,14.7772,416200.0
2011-03-16 10:05:00,17.69,17.7,17.64,17.66,855200.0,14.7689,14.7772,14.7271,14.7438,855200.0
2011-03-16 10:10:00,17.65,17.65,17.63,17.65,328000.0,14.7355,14.7355,14.7188,14.7355,328000.0
2011-03-16 10:15:00,17.65,17.71,17.64,17.69,305700.0,14.7355,14.7856,14.7271,14.7689,305700.0
2011-03-16 10:20:00,17.69,17.71,17.68,17.7,199700.0,14.7689,14.7856,14.7605,14.7772,199700.0
2011-03-16 10:25:00,17.7,17.72,17.69,17.7,287100.0,14.7772,14.7939,14.7689,14.7772,287100.0
2011-03-16 10:30:00,17.71,17.72,17.7,17.71,206800.0,14.7856,14.7939,14.7772,14.7856,206800.0
2011-03-16 10:35:00,17.71,17.73,17.7,17.73,226800.0,14.7856,14.8023,14.7772,14.8023,226800.0
2011-03-16 10:40:00,17.72,17.74,17.71,17.73,449500.0,14.7939,14.8106,14.7856,14.8023,449500.0
2011-03-16 10:45:00,17.72,17.77,17.71,17.75,186400.0,14.7939,14.8356,14.7856,14.8189,186400.0
2011-03-16 10:50:00,17.75,17.82,17.73,17.75,495300.0,14.8189,14.8774,14.8023,14.8189,495300.0
2011-03-16 10:55:00,17.75,17.76,17.68,17.68,196600.0,14.8189,14.8273,14.7605,14.7605,196600.0
2011-03-16 11:00:00,17.67,17.68,17.51,17.56,359600.0,14.7522,14.7605,14.6186,14.6603,359600.0
2011-03-16 11:05:00,17.56,17.63,17.44,17.62,290400.0,14.6603,14.7188,14.5601,14.7104,290400.0
2011-03-16 11:10:00,17.62,17.72,17.6,17.7,367300.0,14.7104,14.7939,14.6937,14.7772,367300.0
2011-03-16 11:15:00,17.7,17.73,17.68,17.68,171900.0,14.7772,14.8023,14.7605,14.7605,171900.0
2011-03-16 11:20:00,17.69,17.7,17.63,17.66,162100.0,14.7689,14.7772,14.7188,14.7438,162100.0
2011-03-16 11:25:00,17.66,17.7,17.64,17.68,536000.0,14.7438,14.7772,14.7271,14.7605,536000.0
2011-03-16 11:30:00,17.68,17.69,17.63,17.65,384500.0,14.7605,14.7689,14.7188,14.7355,384500.0
2011-03-16 11:35:00,17.66,17.67,17.63,17.67,537400.0,14.7438,14.7522,14.7188,14.7522,537400.0
2011-03-16 11:40:00,17.66,17.69,17.64,17.65,156500.0,14.7438,14.7689,14.7271,14.7355,156500.0
2011-03-16 11:45:00,17.65,17.68,17.62,17.67,135100.0,14.7355,14.7605,14.7104,14.7522,135100.0
2011-03-16 11:50:00,17.67,17.69,17.65,17.68,220600.0,14.7522,14.7689,14.7355,14.7605,220600.0
2011-03-16 11:55:00,17.68,17.69,17.63,17.64,368900.0,14.7605,14.7689,14.7188,14.7271,368900.0
2011-03-16 12:00:00,17.65,17.68,17.61,17.62,152800.0,14.7355,14.7605,14.7021,14.7104,152800.0
2011-03-16 12:05:00,17.61,17.65,17.6,17.63,204400.0,14.7021,14.7355,14.6937,14.7188,204400.0
2011-03-16 12:10:00,17.63,17.65,17.57,17.59,164400.0,14.7188,14.7355,14.6687,14.6854,164400.0
2011-03-16 12:15:00,17.58,17.59,17.5,17.55,172900.0,14.677,14.6854,14.6102,14.652,172900.0
2011-03-16 12:20:00,17.55,17.56,17.51,17.51,224300.0,14.652,14.6603,14.6186,14.6186,224300.0
2011-03-16 12:25:00,17.52,17.52,17.48,17.49,629800.0,14.6269,14.6269,14.5935,14.6019,629800.0
2011-03-16 12:30:00,17.5,17.5,17.46,17.46,419400.0,14.6102,14.6102,14.5768,14.5768,419400.0
2011-03-16 12:35:00,17.47,17.48,17.39,17.39,258400.0,14.5852,14.5935,14.5184,14.5184,258400.0
2011-03-16 12:40:00,17.39,17.41,17.36,17.36,400900.0,14.5184,14.5351,14.4933,14.4933,400900.0
2011-03-16 12:45:00,17.35,17.44,17.35,17.44,209200.0,14.485,14.5601,14.485,14.5601,209200.0
2011-03-16 12:50:00,17.44,17.5,17.43,17.48,234600.0,14.5601,14.6102,14.5518,14.5935,234600.0
2011-03-16 12:55:00,17.49,17.51,17.45,17.51,114500.0,14.6019,14.6186,14.5685,14.6186,114500.0
2011-03-16 13:00:00,17.5,17.51,17.48,17.49,101000.0,14.6102,14.6186,14.5935,14.6019,101000.0
2011-03-16 13:05:00,17.49,17.5,17.45,17.47,165800.0,14.6019,14.6102,14.5685,14.5852,165800.0
2011-03-16 13:10:00,17.47,17.5,17.46,17.48,120900.0,14.5852,14.6102,14.5768,14.5935,120900.0
2011-03-16 13:15:00,17.49,17.5,17.47,17.49,46500.0,14.6019,14.6102,14.5852,14.6019,46500.0
2011-03-16 13:20:00,17.5,17.5,17.45,17.45,69300.0,14.6102,14.6102,14.5685,14.5685,69300.0
2011-03-16 13:25:00,17.46,17.47,17.43,17.45,120000.0,14.5768,14.5852,14.5518,14.5685,120000.0
2011-03-16 13:30:00,17.44,17.46,17.43,17.45,138700.0,14.5601,14.5768,14.5518,14.5685,138700.0
2011-03-16 13:35:00,17.45,17.46,17.43,17.45,114500.0,14.5685,14.5768,14.5518,14.5685,114500.0
2011-03-16 13:40:00,17.45,17.45,17.41,17.45,170400.0,14.5685,14.5685,14.5351,14.5685,170400.0
2011-03-16 13:45:00,17.45,17.45,17.41,17.44,82700.0,14.5685,14.5685,14.5351,14.5601,82700.0
2011-03-16 13:50:00,17.44,17.46,17.41,17.45,156000.0,14.5601,14.5768,14.5351,14.5685,156000.0
2011-03-16 13:55:00,17.45,17.46,17.41,17.42,72800.0,14.5685,14.5768,14.5351,14.5434,72800.0
2011-03-16 14:00:00,17.42,17.42,17.39,17.41,147700.0,14.5434,14.5434,14.5184,14.5351,147700.0
2011-03-16 14:05:00,17.41,17.41,17.37,17.39,93300.0,14.5351,14.5351,14.5017,14.5184,93300.0
2011-03-16 14:10:00,17.4,17.4,17.31,17.33,395200.0,14.5267,14.5267,14.4516,14.4683,395200.0
2011-03-16 14:15:00,17.33,17.34,17.24,17.24,562800.0,14.4683,14.4767,14.3932,14.3932,562800.0
2011-03-16 14:20:00,17.23,17.28,17.23,17.26,348300.0,14.3848,14.4266,14.3848,14.4099,348300.0
2011-03-16 14:25:00,17.27,17.3,17.26,17.28,257200.0,14.4182,14.4433,14.4099,14.4266,257200.0
2011-03-16 14:30:00,17.29,17.32,17.27,17.31,314000.0,14.4349,14.46,14.4182,14.4516,314000.0
2011-03-16 14:35:00,17.3,17.33,17.28,17.32,365000.0,14.4433,14.4683,14.4266,14.46,365000.0
2011-03-16 14:40:00,17.32,17.4,17.3,17.33,270000.0,14.46,14.5267,14.4433,14.4683,270000.0
2011-03-16 14:45:00,17.33,17.4,17.31,17.39,228900.0,14.4683,14.5267,14.4516,14.5184,228900.0
2011-03-16 14:50:00,17.39,17.4,17.34,17.37,242200.0,14.5184,14.5267,14.4767,14.5017,242200.0
2011-03-16 14:55:00,17.37,17.43,17.35,17.35,165200.0,14.5017,14.5518,14.485,14.485,165200.0
2011-03-16 15:00:00,17.36,17.4,17.35,17.37,201100.0,14.4933,14.5267,14.485,14.5017,201100.0
2011-03-16 15:05:00,17.38,17.39,17.35,17.38,143100.0,14.51,14.5184,14.485,14.51,143100.0
2011-03-16 15:10:00,17.38,17.41,17.31,17.32,367500.0,14.51,14.5351,14.4516,14.46,367500.0
2011-03-16 15:15:00,17.32,17.37,17.31,17.34,308700.0,14.46,14.5017,14.4516,14.4767,308700.0
2011-03-16 15:20:00,17.33,17.38,17.31,17.33,297200.0,14.4683,14.51,14.4516,14.4683,297200.0
2011-03-16 15:25:00,17.32,17.35,17.26,17.27,327100.0,14.46,14.485,14.4099,14.4182,327100.0
2011-03-16 15:30:00,17.28,17.3,17.21,17.23,314900.0,14.4266,14.4433,14.3681,14.3848,314900.0
2011-03-16 15:35:00,17.24,17.26,17.22,17.22,404000.0,14.3932,14.4099,14.3765,14.3765,404000.0
2011-03-16 15:40:00,17.22,17.29,17.2,17.28,233700.0,14.3765,14.4349,14.3598,14.4266,233700.0
2011-03-16 15:45:00,17.27,17.28,17.21,17.24,312700.0,14.4182,14.4266,14.3681,14.3932,312700.0
2011-03-16 15:50:00,17.24,17.25,17.22,17.23,266800.0,14.3932,14.4015,14.3765,14.3848,266800.0
2011-03-16 15:55:00,17.23,17.24,17.16,17.16,934100.0,14.3848,14.3932,14.3264,14.3264,934100.0
2011-03-17 09:30:00,17.47,17.62,17.47,17.54,563500.0,14.5852,14.7104,14.5852,14.6436,563500.0
2011-03-17 09:35:00,17.53,17.53,17.44,17.48,723700.0,14.6353,14.6353,14.5601,14.5935,723700.0
2011-03-17 09:40:00,17.48,17.51,17.39,17.4,421300.0,14.5935,14.6186,14.5184,14.5267,421300.0
2011-03-17 09:45:00,17.4,17.43,17.35,17.41,727600.0,14.5267,14.5518,14.485,14.5351,727600.0
2011-03-17 09:50:00,17.41,17.41,17.36,17.39,221400.0,14.5351,14.5351,14.4933,14.5184,221400.0
2011-03-17 09:55:00,17.4,17.52,17.39,17.47,436800.0,14.5267,14.6269,14.5184,14.5852,436800.0
2011-03-17 10:00:00,17.48,17.52,17.41,17.42,288800.0,14.5935,14.6269,14.5351,14.5434,288800.0
2011-03-17 10:05:00,17.42,17.45,17.42,17.45,188300.0,14.5434,14.5685,14.5434,14.5685,188300.0
2011-03-17 10:10:00,17.45,17.46,17.41,17.41,93700.0,14.5685,14.5768,14.5351,14.5351,93700.0
2011-03-17 10:15:00,17.41,17.49,17.41,17.48,313200.0,14.5351,14.6019,14.5351,14.5935,313200.0
2011-03-17 10:20:00,17.48,17.5,17.46,17.5,147800.0,14.5935,14.6102,14.5768,14.6102,147800.0
2011-03-17 10:25:00,17.5,17.51,17.45,17.47,232100.0,14.6102,14.6186,14.5685,14.5852,232100.0
2011-03-17 10:30:00,17.48,17.48,17.45,17.47,93900.0,14.5935,14.5935,14.5685,14.5852,93900.0
2011-03-17 10:35:00,17.46,17.51,17.46,17.49,69100.0,14.5768,14.6186,14.5768,14.6019,69100.0
2011-03-17 10:40:00,17.48,17.5,17.47,17.48,218700.0,14.5935,14.6102,14.5852,14.5935,218700.0
2011-03-17 10:45:00,17.49,17.49,17.45,17.49,64700.0,14.6019,14.6019,14.5685,14.6019,64700.0
2011-03-17 10:50:00,17.49,17.51,17.46,17.5,282800.0,14.6019,14.6186,14.5768,14.6102,282800.0
2011-03-17 10:55:00,17.49,17.5,17.44,17.48,103000.0,14.6019,14.6102,14.5601,14.5935,103000.0
2011-03-17 11:00:00,17.48,17.51,17.47,17.5,58500.0,14.5935,14.6186,14.5852,14.6102,58500.0
2011-03-17 11:05:00,17.5,17.52,17.5,17.51,182300.0,14.6102,14.6269,14.6102,14.6186,182300.0
2011-03-17 11:10:00,17.51,17.51,17.45,17.47,105600.0,14.6186,14.6186,14.5685,14.5852,105600.0
2011-03-17 11:15:00,17.46,17.49,17.46,17.47,132000.0,14.5768,14.6019,14.5768,14.5852,132000.0
2011-03-17 11:20:00,17.48,17.48,17.41,17.42,111900.0,14.5935,14.5935,14.5351,14.5434,111900.0
2011-03-17 11:25:00,17.42,17.43,17.37,17.39,200400.0,14.5434,14.5518,14.5017,14.5184,200400.0
2011-03-17 11:30:00,17.39,17.48,17.39,17.48,161100.0,14.5184,14.5935,14.5184,14.5935,161100.0
2011-03-17 11:35:00,17.48,17.49,17.47,17.49,59300.0,14.5935,14.6019,14.5852,14.6019,59300.0
2011-03-17 11:40:00,17.49,17.51,17.48,17.5,159600.0,14.6019,14.6186,14.5935,14.6102,159600.0
2011-03-17 11:45:00,17.5,17.51,17.48,17.48,127700.0,14.6102,14.6186,14.5935,14.5935,127700.0
2011-03-17 11:50:00,17.48,17.53,17.47,17.52,221600.0,14.5935,14.6353,14.5852,14.6269,221600.0
2011-03-17 11:55:00,17.51,17.53,17.51,17.51,83800.0,14.6186,14.6353,14.6186,14.6186,83800.0
2011-03-17 12:00:00,17.51,17.52,17.5,17.5,136100.0,14.6186,14.6269,14.6102,14.6102,136100.0
2011-03-17 12:05:00,17.5,17.53,17.49,17.53,192400.0,14.6102,14.6353,14.6019,14.6353,192400.0
2011-03-17 12:10:00,17.52,17.53,17.5,17.52,73800.0,14.6269,14.6353,14.6102,14.6269,73800.0
2011-03-17 12:15:00,17.52,17.53,17.5,17.51,79000.0,14.6269,14.6353,14.6102,14.6186,79000.0
2011-03-17 12:20:00,17.5,17.51,17.5,17.51,24200.0,14.6102,14.6186,14.6102,14.6186,24200.0
2011-03-17 12:25:00,17.5,17.51,17.48,17.51,122700.0,14.6102,14.6186,14.5935,14.6186,122700.0
2011-03-17 12:30:00,17.51,17.52,17.5,17.52,153100.0,14.6186,14.6269,14.6102,14.6269,153100.0
2011-03-17 12:35:00,17.51,17.52,17.51,17.52,53700.0,14.6186,14.6269,14.6186,14.6269,53700.0
2011-03-17 12:40:00,17.52,17.52,17.51,17.52,52800.0,14.6269,14.6269,14.6186,14.6269,52800.0
2011-03-17 12:45:00,17.52,17.52,17.49,17.5,90100.0,14.6269,14.6269,14.6019,14.6102,90100.0
2011-03-17 12:50:00,17.49,17.52,17.49,17.52,83200.0,14.6019,14.6269,14.6019,14.6269,83200.0
2011-03-17 12:55:00,17.51,17.52,17.49,17.49,44100.0,14.6186,14.6269,14.6019,14.6019,44100.0
2011-03-17 13:00:00,17.5,17.5,17.49,17.5,51300.0,14.6102,14.6102,14.6019,14.6102,51300.0
2011-03-17 13:05:00,17.5,17.54,17.49,17.52,141200.0,14.6102,14.6436,14.6019,14.6269,141200.0
2011-03-17 13:10:00,17.52,17.55,17.52,17.54,98000.0,14.6269,14.652,14.6269,14.6436,98000.0
2011-03-17 13:15:00,17.54,17.55,17.52,17.52,84400.0,14.6436,14.652,14.6269,14.6269,84400.0
2011-03-17 13:20:00,17.52,17.53,17.5,17.5,60800.0,14.6269,14.6353,14.6102,14.6102,60800.0
2011-03-17 13:25:00,17.5,17.51,17.46,17.47,129500.0,14.6102,14.6186,14.5768,14.5852,129500.0
2011-03-17 13:30:00,17.47,17.49,17.45,17.48,99600.0,14.5852,14.6019,14.5685,14.5935,99600.0
2011-03-17 13:35:00,17.48,17.5,17.48,17.49,66400.0,14.5935,14.6102,14.5935,14.6019,66400.0
2011-03-17 13:40:00,17.49,17.5,17.45,17.46,31200.0,14.6019,14.6102,14.5685,14.5768,31200.0
2011-03-17 13:45:00,17.46,17.46,17.45,17.45,57700.0,14.5768,14.5768,14.5685,14.5685,57700.0
2011-03-17 13:50:00,17.45,17.46,17.4,17.41,298600.0,14.5685,14.5768,14.5267,14.5351,298600.0
2011-03-17 13:55:00,17.42,17.48,17.42,17.48,189300.0,14.5434,14.5935,14.5434,14.5935,189300.0
2011-03-17 14:00:00,17.47,17.5,17.47,17.5,90700.0,14.5852,14.6102,14.5852,14.6102,90700.0
2011-03-17 14:05:00,17.5,17.5,17.47,17.47,115800.0,14.6102,14.6102,14.5852,14.5852,115800.0
2011-03-17 14:10:00,17.47,17.48,17.44,17.46,161400.0,14.5852,14.5935,14.5601,14.5768,161400.0
2011-03-17 14:15:00,17.45,17.48,17.44,17.47,113000.0,14.5685,14.5935,14.5601,14.5852,113000.0
2011-03-17 14:20:00,17.46,17.47,17.45,17.47,97500.0,14.5768,14.5852,14.5685,14.5852,97500.0
2011-03-17 14:25:00,17.46,17.48,17.46,17.47,46800.0,14.5768,14.5935,14.5768,14.5852,46800.0
2011-03-17 14:30:00,17.48,17.5,17.46,17.5,159300.0,14.5935,14.6102,14.5768,14.6102,159300.0
2011-03-17 14:35:00,17.49,17.52,17.49,17.49,113700.0,14.6019,14.6269,14.6019,14.6019,113700.0
2011-03-17 14:40:00,17.49,17.51,17.49,17.5,154200.0,14.6019,14.6186,14.6019,14.6102,154200.0
2011-03-17 14:45:00,17.5,17.52,17.48,17.51,97900.0,14.6102,14.6269,14.5935,14.6186,97900.0
2011-03-17 14:50:00,17.51,17.52,17.51,17.51,112600.0,14.6186,14.6269,14.6186,14.6186,112600.0
2011-03-17 14:55:00,17.52,17.53,17.51,17.51,360700.0,14.6269,14.6353,14.6186,14.6186,360700.0
2011-03-17 15:00:00,17.52,17.53,17.48,17.49,507100.0,14.6269,14.6353,14.5935,14.6019,507100.0
2011-03-17 15:05:00,17.5,17.52,17.49,17.49,418800.0,14.6102,14.6269,14.6019,14.6019,418800.0
2011-03-17 15:10:00,17.5,17.5,17.49,17.5,294700.0,14.6102,14.6102,14.6019,14.6102,294700.0
2011-03-17 15:15:00,17.5,17.5,17.47,17.48,160900.0,14.6102,14.6102,14.5852,14.5935,160900.0
2011-03-17 15:20:00,17.48,17.51,17.47,17.49,416900.0,14.5935,14.6186,14.5852,14.6019,416900.0
2011-03-17 15:25:00,17.49,17.49,17.45,17.48,130100.0,14.6019,14.6019,14.5685,14.5935,130100.0
2011-03-17 15:30:00,17.48,17.52,17.47,17.48,449700.0,14.5935,14.6269,14.5852,14.5935,449700.0
2011-03-17 15:35:00,17.49,17.52,17.48,17.52,389600.0,14.6019,14.6269,14.5935,14.6269,389600.0
2011-03-17 15:40:00,17.51,17.52,17.48,17.48,101600.0,14.6186,14.6269,14.5935,14.5935,101600.0
2011-03-17 15:45:00,17.49,17.56,17.48,17.55,529600.0,14.6019,14.6603,14.5935,14.652,529600.0
2011-03-17 15:50:00,17.54,17.55,17.48,17.53,373800.0,14.6436,14.652,14.5935,14.6353,373800.0
2011-03-17 15:55:00,17.53,17.54,17.48,17.51,1046400.0,14.6353,14.6436,14.5935,14.6186,1046400.0
2011-03-18 09:30:00,17.68,17.82,17.65,17.72,983100.0,14.7605,14.8774,14.7355,14.7939,983100.0
2011-03-18 09:35:00,17.71,17.75,17.67,17.72,249500.0,14.7856,14.8189,14.7522,14.7939,249500.0
2011-03-18 09:40:00,17.71,17.76,17.65,17.68,210000.0,14.7856,14.8273,14.7355,14.7605,210000.0
2011-03-18 09:45:00,17.69,17.74,17.68,17.7,437700.0,14.7689,14.8106,14.7605,14.7772,437700.0
2011-03-18 09:50:00,17.69,17.7,17.63,17.68,122600.0,14.7689,14.7772,14.7188,14.7605,122600.0
2011-03-18 09:55:00,17.68,17.69,17.65,17.65,57300.0,14.7605,14.7689,14.7355,14.7355,57300.0
2011-03-18 10:00:00,17.65,17.67,17.57,17.58,97900.0,14.7355,14.7522,14.6687,14.677,97900.0
2011-03-18 10:05:00,17.58,17.6,17.56,17.59,55300.0,14.677,14.6937,14.6603,14.6854,55300.0
2011-03-18 10:10:00,17.59,17.59,17.55,17.56,45000.0,14.6854,14.6854,14.652,14.6603,45000.0
2011-03-18 10:15:00,17.56,17.57,17.53,17.56,91300.0,14.6603,14.6687,14.6353,14.6603,91300.0
2011-03-18 10:20:00,17.57,17.57,17.51,17.53,54100.0,14.6687,14.6687,14.6186,14.6353,54100.0
2011-03-18 10:25:00,17.53,17.56,17.51,17.51,35300.0,14.6353,14.6603,14.6186,14.6186,35300.0
2011-03-18 10:30:00,17.51,17.53,17.48,17.52,45500.0,14.6186,14.6353,14.5935,14.6269,45500.0
2011-03-18 10:35:00,17.53,17.57,17.52,17.56,46400.0,14.6353,14.6687,14.6269,14.6603,46400.0
2011-03-18 10:40:00,17.57,17.57,17.55,17.56,31000.0,14.6687,14.6687,14.652,14.6603,31000.0
2011-03-18 10:45:00,17.57,17.59,17.56,17.59,78600.0,14.6687,14.6854,14.6603,14.6854,78600.0
2011-03-18 10:50:00,17.59,17.6,17.58,17.59,117600.0,14.6854,14.6937,14.677,14.6854,117600.0
2011-03-18 10:55:00,17.59,17.59,17.55,17.58,52600.0,14.6854,14.6854,14.652,14.677,52600.0
2011-03-18 11:00:00,17.57,17.64,17.57,17.62,300600.0,14.6687,14.7271,14.6687,14.7104,300600.0
2011-03-18 11:05:00,17.62,17.64,17.59,17.59,46200.0,14.7104,14.7271,14.6854,14.6854,46200.0
2011-03-18 11:10:00,17.6,17.61,17.59,17.6,52400.0,14.6937,14.7021,14.6854,14.6937,52400.0
2011-03-18 11:15:00,17.6,17.63,17.58,17.59,83800.0,14.6937,14.7188,14.677,14.6854,83800.0
2011-03-18 11:20:00,17.59,17.59,17.55,17.58,89200.0,14.6854,14.6854,14.652,14.677,89200.0
2011-03-18 11:25:00,17.58,17.58,17.54,17.54,22000.0,14.677,14.677,14.6436,14.6436,22000.0
2011-03-18 11:30:00,17.54,17.58,17.53,17.57,57900.0,14.6436,14.677,14.6353,14.6687,57900.0
2011-03-18 11:35:00,17.57,17.62,17.57,17.58,174300.0,14.6687,14.7104,14.6687,14.677,174300.0
2011-03-18 11:40:00,17.59,17.62,17.58,17.58,144300.0,14.6854,14.7104,14.677,14.677,144300.0
2011-03-18 11:45:00,17.58,17.59,17.51,17.52,101000.0,14.677,14.6854,14.6186,14.6269,101000.0
2011-03-18 11:50:00,17.51,17.55,17.51,17.54,45500.0,14.6186,14.652,14.6186,14.6436,45500.0
2011-03-18 11:55:00,17.54,17.57,17.53,17.56,103800.0,14.6436,14.6687,14.6353,14.6603,103800.0
2011-03-18 12:00:00,17.56,17.56,17.55,17.55,43900.0,14.6603,14.6603,14.652,14.652,43900.0
2011-03-18 12:05:00,17.55,17.56,17.53,17.54,76800.0,14.652,14.6603,14.6353,14.6436,76800.0
2011-03-18 12:10:00,17.53,17.55,17.51,17.53,120500.0,14.6353,14.652,14.6186,14.6353,120500.0
2011-03-18 12:15:00,17.53,17.53,17.51,17.52,39200.0,14.6353,14.6353,14.6186,14.6269,39200.0
2011-03-18 12:20:00,17.52,17.56,17.51,17.53,97700.0,14.6269,14.6603,14.6186,14.6353,97700.0
2011-03-18 12:25:00,17.54,17.54,17.5,17.52,100100.0,14.6436,14.6436,14.6102,14.6269,100100.0
2011-03-18 12:30:00,17.52,17.54,17.52,17.54,213300.0,14.6269,14.6436,14.6269,14.6436,213300.0
2011-03-18 12:35:00,17.54,17.55,17.53,17.53,51000.0,14.6436,14.652,14.6353,14.6353,51000.0
2011-03-18 12:40:00,17.53,17.54,17.5,17.51,151800.0,14.6353,14.6436,14.6102,14.6186,151800.0
2011-03-18 12:45:00,17.51,17.56,17.51,17.55,115700.0,14.6186,14.6603,14.6186,14.652,115700.0
2011-03-18 12:50:00,17.56,17.57,17.55,17.56,31400.0,14.6603,14.6687,14.652,14.6603,31400.0
2011-03-18 12:55:00,17.56,17.57,17.55,17.55,29600.0,14.6603,14.6687,14.652,14.652,29600.0
2011-03-18 13:00:00,17.55,17.57,17.55,17.57,44800.0,14.652,14.6687,14.652,14.6687,44800.0
2011-03-18 13:05:00,17.56,17.57,17.56,17.57,40500.0,14.6603,14.6687,14.6603,14.6687,40500.0
2011-03-18 13:10:00,17.57,17.57,17.54,17.57,120000.0,14.6687,14.6687,14.6436,14.6687,120000.0
2011-03-18 13:15:00,17.56,17.6,17.56,17.6,56600.0,14.6603,14.6937,14.6603,14.6937,56600.0
2011-03-18 13:20:00,17.6,17.6,17.58,17.58,32500.0,14.6937,14.6937,14.677,14.677,32500.0
2011-03-18 13:25:00,17.58,17.59,17.56,17.57,294000.0,14.677,14.6854,14.6603,14.6687,294000.0
2011-03-18 13:30:00,17.57,17.59,17.57,17.59,37700.0,14.6687,14.6854,14.6687,14.6854,37700.0
2011-03-18 13:35:00,17.58,17.59,17.57,17.59,166900.0,14.677,14.6854,14.6687,14.6854,166900.0
2011-03-18 13:40:00,17.59,17.59,17.56,17.57,50800.0,14.6854,14.6854,14.6603,14.6687,50800.0
2011-03-18 13:45:00,17.57,17.58,17.56,17.57,51100.0,14.6687,14.677,14.6603,14.6687,51100.0
2011-03-18 13:50:00,17.56,17.57,17.56,17.57,10000.0,14.6603,14.6687,14.6603,14.6687,10000.0
2011-03-18 13:55:00,17.57,17.59,17.56,17.57,105900.0,14.6687,14.6854,14.6603,14.6687,105900.0
2011-03-18 14:00:00,17.57,17.58,17.56,17.57,49600.0,14.6687,14.677,14.6603,14.6687,49600.0
2011-03-18 14:05:00,17.57,17.59,17.56,17.58,94100.0,14.6687,14.6854,14.6603,14.677,94100.0
2011-03-18 14:10:00,17.57,17.58,17.55,17.56,59200.0,14.6687,14.677,14.652,14.6603,59200.0
2011-03-18 14:15:00,17.55,17.56,17.52,17.53,84400.0,14.652,14.6603,14.6269,14.6353,84400.0
2011-03-18 14:20:00,17.54,17.56,17.52,17.56,98400.0,14.6436,14.6603,14.6269,14.6603,98400.0
2011-03-18 14:25:00,17.55,17.57,17.55,17.56,29300.0,14.652,14.6687,14.652,14.6603,29300.0
2011-03-18 14:30:00,17.56,17.56,17.55,17.56,27900.0,14.6603,14.6603,14.652,14.6603,27900.0
2011-03-18 14:35:00,17.56,17.57,17.55,17.56,78300.0,14.6603,14.6687,14.652,14.6603,78300.0
2011-03-18 14:40:00,17.56,17.57,17.56,17.57,80800.0,14.6603,14.6687,14.6603,14.6687,80800.0
2011-03-18 14:45:00,17.57,17.57,17.53,17.53,152900.0,14.6687,14.6687,14.6353,14.6353,152900.0
2011-03-18 14:50:00,17.53,17.55,17.53,17.55,43200.0,14.6353,14.652,14.6353,14.652,43200.0
2011-03-18 14:55:00,17.55,17.55,17.51,17.52,89200.0,14.652,14.652,14.6186,14.6269,89200.0
2011-03-18 15:00:00,17.52,17.56,17.52,17.56,121000.0,14.6269,14.6603,14.6269,14.6603,121000.0
2011-03-18 15:05:00,17.55,17.56,17.53,17.56,110600.0,14.652,14.6603,14.6353,14.6603,110600.0
2011-03-18 15:10:00,17.56,17.56,17.53,17.55,101100.0,14.6603,14.6603,14.6353,14.652,101100.0
2011-03-18 15:15:00,17.56,17.56,17.54,17.55,66100.0,14.6603,14.6603,14.6436,14.652,66100.0
2011-03-18 15:20:00,17.55,17.57,17.55,17.57,84200.0,14.652,14.6687,14.652,14.6687,84200.0
2011-03-18 15:25:00,17.57,17.57,17.56,17.56,133300.0,14.6687,14.6687,14.6603,14.6603,133300.0
2011-03-18 15:30:00,17.57,17.58,17.56,17.57,90800.0,14.6687,14.677,14.6603,14.6687,90800.0
2011-03-18 15:35:00,17.58,17.58,17.57,17.58,55000.0,14.677,14.677,14.6687,14.677,55000.0
2011-03-18 15:40:00,17.57,17.58,17.57,17.58,112800.0,14.6687,14.677,14.6687,14.677,112800.0
2011-03-18 15:45:00,17.57,17.57,17.55,17.56,205100.0,14.6687,14.6687,14.652,14.6603,205100.0
2011-03-18 15:50:00,17.55,17.57,17.55,17.56,247000.0,14.652,14.6687,14.652,14.6603,247000.0
2011-03-18 15:55:00,17.56,17.57,17.55,17.56,414100.0,14.6603,14.6687,14.652,14.6603,414100.0
2011-03-21 09:30:00,17.67,17.7,17.64,17.64,374000.0,14.7522,14.7772,14.7271,14.7271,374000.0
2011-03-21 09:35:00,17.64,17.65,17.57,17.59,255400.0,14.7271,14.7355,14.6687,14.6854,255400.0
2011-03-21 09:40:00,17.59,17.62,17.55,17.61,652200.0,14.6854,14.7104,14.652,14.7021,652200.0
2011-03-21 09:45:00,17.61,17.64,17.6,17.63,802200.0,14.7021,14.7271,14.6937,14.7188,802200.0
2011-03-21 09:50:00,17.63,17.67,17.62,17.65,565800.0,14.7188,14.7522,14.7104,14.7355,565800.0
2011-03-21 09:55:00,17.66,17.66,17.61,17.63,568300.0,14.7438,14.7438,14.7021,14.7188,568300.0
2011-03-21 10:00:00,17.63,17.66,17.61,17.62,517000.0,14.7188,14.7438,14.7021,14.7104,517000.0
2011-03-21 10:05:00,17.62,17.64,17.59,17.6,585400.0,14.7104,14.7271,14.6854,14.6937,585400.0
2011-03-21 10:10:00,17.61,17.62,17.57,17.59,489500.0,14.7021,14.7104,14.6687,14.6854,489500.0
2011-03-21 10:15:00,17.6,17.62,17.56,17.59,468300.0,14.6937,14.7104,14.6603,14.6854,468300.0
2011-03-21 10:20:00,17.59,17.6,17.54,17.56,342100.0,14.6854,14.6937,14.6436,14.6603,342100.0
2011-03-21 10:25:00,17.56,17.58,17.53,17.55,827000.0,14.6603,14.677,14.6353,14.652,827000.0
2011-03-21 10:30:00,17.55,17.58,17.53,17.55,378400.0,14.652,14.677,14.6353,14.652,378400.0
2011-03-21 10:35:00,17.55,17.57,17.5,17.51,551000.0,14.652,14.6687,14.6102,14.6186,551000.0
2011-03-21 10:40:00,17.51,17.52,17.47,17.48,356800.0,14.6186,14.6269,14.5852,14.5935,356800.0
2011-03-21 10:45:00,17.48,17.5,17.46,17.48,260100.0,14.5935,14.6102,14.5768,14.5935,260100.0
2011-03-21 10:50:00,17.47,17.48,17.45,17.47,267400.0,14.5852,14.5935,14.5685,14.5852,267400.0
2011-03-21 10:55:00,17.46,17.47,17.39,17.43,450700.0,14.5768,14.5852,14.5184,14.5518,450700.0
2011-03-21 11:00:00,17.43,17.46,17.39,17.44,438200.0,14.5518,14.5768,14.5184,14.5601,438200.0
2011-03-21 11:05:00,17.44,17.46,17.44,17.45,150300.0,14.5601,14.5768,14.5601,14.5685,150300.0
2011-03-21 11:10:00,17.44,17.45,17.43,17.44,114300.0,14.5601,14.5685,14.5518,14.5601,114300.0
2011-03-21 11:15:00,17.44,17.44,17.42,17.43,126100.0,14.5601,14.5601,14.5434,14.5518,126100.0
2011-03-21 11:20:00,17.44,17.45,17.4,17.45,198000.0,14.5601,14.5685,14.5267,14.5685,198000.0
2011-03-21 11:25:00,17.45,17.45,17.42,17.42,83300.0,14.5685,14.5685,14.5434,14.5434,83300.0
2011-03-21 11:30:00,17.42,17.43,17.38,17.39,443600.0,14.5434,14.5518,14.51,14.5184,443600.0
2011-03-21 11:35:00,17.39,17.41,17.36,17.4,1373200.0,14.5184,14.5351,14.4933,14.5267,1373200.0
2011-03-21 11:40:00,17.39,17.41,17.39,17.4,109000.0,14.5184,14.5351,14.5184,14.5267,109000.0
2011-03-21 11:45:00,17.4,17.43,17.38,17.41,204800.0,14.5267,14.5518,14.51,14.5351,204800.0
2011-03-21 11:50:00,17.41,17.42,17.39,17.41,333800.0,14.5351,14.5434,14.5184,14.5351,333800.0
2011-03-21 11:55:00,17.42,17.43,17.4,17.41,485100.0,14.5434,14.5518,14.5267,14.5351,485100.0
2011-03-21 12:00:00,17.42,17.44,17.41,17.43,156200.0,14.5434,14.5601,14.5351,14.5518,156200.0
2011-03-21 12:05:00,17.42,17.45,17.42,17.45,103400.0,14.5434,14.5685,14.5434,14.5685,103400.0
2011-03-21 12:10:00,17.45,17.46,17.43,17.43,89800.0,14.5685,14.5768,14.5518,14.5518,89800.0
2011-03-21 12:15:00,17.43,17.45,17.42,17.45,105700.0,14.5518,14.5685,14.5434,14.5685,105700.0
2011-03-21 12:20:00,17.45,17.47,17.45,17.47,100900.0,14.5685,14.5852,14.5685,14.5852,100900.0
2011-03-21 12:25:00,17.47,17.51,17.46,17.51,238600.0,14.5852,14.6186,14.5768,14.6186,238600.0
2011-03-21 12:30:00,17.5,17.51,17.49,17.5,800500.0,14.6102,14.6186,14.6019,14.6102,800500.0
2011-03-21 12:35:00,17.51,17.51,17.49,17.5,227600.0,14.6186,14.6186,14.6019,14.6102,227600.0
2011-03-21 12:40:00,17.5,17.51,17.49,17.5,317700.0,14.6102,14.6186,14.6019,14.6102,317700.0
2011-03-21 12:45:00,17.5,17.55,17.5,17.54,360600.0,14.6102,14.652,14.6102,14.6436,360600.0
2011-03-21 12:50:00,17.54,17.58,17.51,17.57,556300.0,14.6436,14.677,14.6186,14.6687,556300.0
2011-03-21 12:55:00,17.56,17.59,17.56,17.56,481400.0,14.6603,14.6854,14.6603,14.6603,481400.0
2011-03-21 13:00:00,17.56,17.62,17.56,17.62,524100.0,14.6603,14.7104,14.6603,14.7104,524100.0
2011-03-21 13:05:00,17.62,17.62,17.59,17.59,101900.0,14.7104,14.7104,14.6854,14.6854,101900.0
2011-03-21 13:10:00,17.6,17.62,17.57,17.57,306100.0,14.6937,14.7104,14.6687,14.6687,306100.0
2011-03-21 13:15:00,17.58,17.6,17.55,17.6,216600.0,14.677,14.6937,14.652,14.6937,216600.0
2011-03-21 13:20:00,17.59,17.6,17.54,17.54,248800.0,14.6854,14.6937,14.6436,14.6436,248800.0
2011-03-21 13:25:00,17.54,17.54,17.5,17.53,212400.0,14.6436,14.6436,14.6102,14.6353,212400.0
2011-03-21 13:30:00,17.52,17.55,17.52,17.54,114300.0,14.6269,14.652,14.6269,14.6436,114300.0
2011-03-21 13:35:00,17.54,17.55,17.51,17.53,205600.0,14.6436,14.652,14.6186,14.6353,205600.0
2011-03-21 13:40:00,17.53,17.53,17.5,17.51,59800.0,14.6353,14.6353,14.6102,14.6186,59800.0
2011-03-21 13:45:00,17.52,17.56,17.52,17.53,53800.0,14.6269,14.6603,14.6269,14.6353,53800.0
2011-03-21 13:50:00,17.54,17.57,17.52,17.56,44800.0,14.6436,14.6687,14.6269,14.6603,44800.0
2011-03-21 13:55:00,17.57,17.61,17.56,17.61,101700.0,14.6687,14.7021,14.6603,14.7021,101700.0
2011-03-21 14:00:00,17.6,17.61,17.59,17.6,193900.0,14.6937,14.7021,14.6854,14.6937,193900.0
2011-03-21 14:05:00,17.6,17.61,17.57,17.59,94800.0,14.6937,14.7021,14.6687,14.6854,94800.0
2011-03-21 14:10:00,17.59,17.59,17.58,17.59,93000.0,14.6854,14.6854,14.677,14.6854,93000.0
2011-03-21 14:15:00,17.59,17.59,17.58,17.59,70600.0,14.6854,14.6854,14.677,14.6854,70600.0
2011-03-21 14:20:00,17.59,17.59,17.58,17.58,69900.0,14.6854,14.6854,14.677,14.677,69900.0
2011-03-21 14:25:00,17.59,17.59,17.58,17.59,73100.0,14.6854,14.6854,14.677,14.6854,73100.0
2011-03-21 14:30:00,17.59,17.61,17.58,17.6,127700.0,14.6854,14.7021,14.677,14.6937,127700.0
2011-03-21 14:35:00,17.59,17.63,17.59,17.63,203600.0,14.6854,14.7188,14.6854,14.7188,203600.0
2011-03-21 14:40:00,17.63,17.63,17.61,17.61,127000.0,14.7188,14.7188,14.7021,14.7021,127000.0
2011-03-21 14:45:00,17.62,17.62,17.6,17.62,95400.0,14.7104,14.7104,14.6937,14.7104,95400.0
2011-03-21 14:50:00,17.62,17.62,17.6,17.6,77900.0,14.7104,14.7104,14.6937,14.6937,77900.0
2011-03-21 14:55:00,17.6,17.61,17.58,17.59,324000.0,14.6937,14.7021,14.677,14.6854,324000.0
2011-03-21 15:00:00,17.58,17.6,17.58,17.6,137500.0,14.677,14.6937,14.677,14.6937,137500.0
2011-03-21 15:05:00,17.6,17.61,17.59,17.61,158800.0,14.6937,14.7021,14.6854,14.7021,158800.0
2011-03-21 15:10:00,17.6,17.61,17.59,17.6,103300.0,14.6937,14.7021,14.6854,14.6937,103300.0
2011-03-21 15:15:00,17.6,17.61,17.59,17.61,50700.0,14.6937,14.7021,14.6854,14.7021,50700.0
2011-03-21 15:20:00,17.61,17.61,17.59,17.59,119100.0,14.7021,14.7021,14.6854,14.6854,119100.0
2011-03-21 15:25:00,17.6,17.6,17.59,17.6,23700.0,14.6937,14.6937,14.6854,14.6937,23700.0
2011-03-21 15:30:00,17.59,17.6,17.59,17.6,124600.0,14.6854,14.6937,14.6854,14.6937,124600.0
2011-03-21 15:35:00,17.6,17.62,17.59,17.62,406600.0,14.6937,14.7104,14.6854,14.7104,406600.0
2011-03-21 15:40:00,17.62,17.62,17.6,17.6,159500.0,14.7104,14.7104,14.6937,14.6937,159500.0
2011-03-21 15:45:00,17.61,17.64,17.6,17.64,399600.0,14.7021,14.7271,14.6937,14.7271,399600.0
2011-03-21 15:50:00,17.64,17.64,17.6,17.63,466100.0,14.7271,14.7271,14.6937,14.7188,466100.0
2011-03-21 15:55:00,17.62,17.66,17.61,17.64,851900.0,14.7104,14.7438,14.7021,14.7271,851900.0
2011-03-22 09:30:00,17.61,17.64,17.57,17.59,469000.0,14.7021,14.7271,14.6687,14.6854,469000.0
2011-03-22 09:35:00,17.6,17.6,17.56,17.6,109600.0,14.6937,14.6937,14.6603,14.6937,109600.0
2011-03-22 09:40:00,17.6,17.62,17.53,17.54,1597500.0,14.6937,14.7104,14.6353,14.6436,1597500.0
2011-03-22 09:45:00,17.54,17.61,17.54,17.59,314400.0,14.6436,14.7021,14.6436,14.6854,314400.0
2011-03-22 09:50:00,17.59,17.61,17.58,17.6,640900.0,14.6854,14.7021,14.677,14.6937,640900.0
2011-03-22 09:55:00,17.6,17.64,17.6,17.61,280500.0,14.6937,14.7271,14.6937,14.7021,280500.0
2011-03-22 10:00:00,17.61,17.67,17.6,17.67,291000.0,14.7021,14.7522,14.6937,14.7522,291000.0
2011-03-22 10:05:00,17.67,17.7,17.66,17.66,380700.0,14.7522,14.7772,14.7438,14.7438,380700.0
2011-03-22 10:10:00,17.66,17.67,17.61,17.61,148600.0,14.7438,14.7522,14.7021,14.7021,148600.0
2011-03-22 10:15:00,17.61,17.69,17.61,17.68,192900.0,14.7021,14.7689,14.7021,14.7605,192900.0
2011-03-22 10:20:00,17.68,17.72,17.67,17.7,125800.0,14.7605,14.7939,14.7522,14.7772,125800.0
2011-03-22 10:25:00,17.71,17.77,17.7,17.76,222500.0,14.7856,14.8356,14.7772,14.8273,222500.0
2011-03-22 10:30:00,17.77,17.78,17.74,17.76,127200.0,14.8356,14.844,14.8106,14.8273,127200.0
2011-03-22 10:35:00,17.76,17.78,17.75,17.77,66800.0,14.8273,14.844,14.8189,14.8356,66800.0
2011-03-22 10:40:00,17.78,17.8,17.76,17.77,186700.0,14.844,14.8607,14.8273,14.8356,186700.0
2011-03-22 10:45:00,17.77,17.79,17.75,17.77,91600.0,14.8356,14.8523,14.8189,14.8356,91600.0
2011-03-22 10:50:00,17.76,17.78,17.73,17.74,57200.0,14.8273,14.844,14.8023,14.8106,57200.0
2011-03-22 10:55:00,17.73,17.73,17.68,17.69,47200.0,14.8023,14.8023,14.7605,14.7689,47200.0
2011-03-22 11:00:00,17.69,17.74,17.69,17.72,93600.0,14.7689,14.8106,14.7689,14.7939,93600.0
2011-03-22 11:05:00,17.72,17.73,17.66,17.69,112600.0,14.7939,14.8023,14.7438,14.7689,112600.0
2011-03-22 11:10:00,17.69,17.69,17.64,17.66,91700.0,14.7689,14.7689,14.7271,14.7438,91700.0
2011-03-22 11:15:00,17.66,17.7,17.66,17.7,73300.0,14.7438,14.7772,14.7438,14.7772,73300.0
2011-03-22 11:20:00,17.69,17.69,17.67,17.69,23200.0,14.7689,14.7689,14.7522,14.7689,23200.0
2011-03-22 11:25:00,17.69,17.69,17.66,17.68,44700.0,14.7689,14.7689,14.7438,14.7605,44700.0
2011-03-22 11:30:00,17.68,17.69,17.66,17.69,100200.0,14.7605,14.7689,14.7438,14.7689,100200.0
2011-03-22 11:35:00,17.69,17.71,17.69,17.7,116500.0,14.7689,14.7856,14.7689,14.7772,116500.0
2011-03-22 11:40:00,17.69,17.73,17.69,17.73,62200.0,14.7689,14.8023,14.7689,14.8023,62200.0
2011-03-22 11:45:00,17.73,17.76,17.72,17.75,78300.0,14.8023,14.8273,14.7939,14.8189,78300.0
2011-03-22 11:50:00,17.75,17.77,17.74,17.75,43500.0,14.8189,14.8356,14.8106,14.8189,43500.0
2011-03-22 11:55:00,17.75,17.77,17.74,17.76,63000.0,14.8189,14.8356,14.8106,14.8273,63000.0
2011-03-22 12:00:00,17.76,17.77,17.75,17.76,25200.0,14.8273,14.8356,14.8189,14.8273,25200.0
2011-03-22 12:05:00,17.76,17.76,17.74,17.75,34600.0,14.8273,14.8273,14.8106,14.8189,34600.0
2011-03-22 12:10:00,17.74,17.76,17.74,17.76,23100.0,14.8106,14.8273,14.8106,14.8273,23100.0
2011-03-22 12:15:00,17.76,17.77,17.75,17.77,28500.0,14.8273,14.8356,14.8189,14.8356,28500.0
2011-03-22 12:20:00,17.76,17.78,17.76,17.77,54000.0,14.8273,14.844,14.8273,14.8356,54000.0
2011-03-22 12:25:00,17.77,17.78,17.75,17.77,58300.0,14.8356,14.844,14.8189,14.8356,58300.0
2011-03-22 12:30:00,17.77,17.77,17.74,17.76,70600.0,14.8356,14.8356,14.8106,14.8273,70600.0
2011-03-22 12:35:00,17.75,17.76,17.74,17.76,62500.0,14.8189,14.8273,14.8106,14.8273,62500.0
2011-03-22 12:40:00,17.75,17.77,17.75,17.76,120200.0,14.8189,14.8356,14.8189,14.8273,120200.0
2011-03-22 12:45:00,17.76,17.77,17.75,17.76,53500.0,14.8273,14.8356,14.8189,14.8273,53500.0
2011-03-22 12:50:00,17.76,17.77,17.76,17.76,47500.0,14.8273,14.8356,14.8273,14.8273,47500.0
2011-03-22 12:55:00,17.77,17.79,17.77,17.78,64800.0,14.8356,14.8523,14.8356,14.844,64800.0
2011-03-22 13:00:00,17.78,17.79,17.71,17.72,150900.0,14.844,14.8523,14.7856,14.7939,150900.0
2011-03-22 13:05:00,17.73,17.73,17.7,17.7,57000.0,14.8023,14.8023,14.7772,14.7772,57000.0
2011-03-22 13:10:00,17.71,17.72,17.7,17.71,57200.0,14.7856,14.7939,14.7772,14.7856,57200.0
2011-03-22 13:15:00,17.71,17.74,17.71,17.72,146300.0,14.7856,14.8106,14.7856,14.7939,146300.0
2011-03-22 13:20:00,17.72,17.73,17.7,17.7,61000.0,14.7939,14.8023,14.7772,14.7772,61000.0
2011-03-22 13:25:00,17.7,17.74,17.7,17.71,80600.0,14.7772,14.8106,14.7772,14.7856,80600.0
2011-03-22 13:30:00,17.71,17.73,17.7,17.73,58400.0,14.7856,14.8023,14.7772,14.8023,58400.0
2011-03-22 13:35:00,17.73,17.74,17.71,17.73,36100.0,14.8023,14.8106,14.7856,14.8023,36100.0
2011-03-22 13:40:00,17.73,17.74,17.72,17.73,49400.0,14.8023,14.8106,14.7939,14.8023,49400.0
2011-03-22 13:45:00,17.72,17.74,17.72,17.74,30000.0,14.7939,14.8106,14.7939,14.8106,30000.0
2011-03-22 13:50:00,17.74,17.76,17.73,17.75,153600.0,14.8106,14.8273,14.8023,14.8189,153600.0
2011-03-22 13:55:00,17.75,17.77,17.75,17.77,38600.0,14.8189,14.8356,14.8189,14.8356,38600.0
2011-03-22 14:00:00,17.77,17.78,17.76,17.77,85100.0,14.8356,14.844,14.8273,14.8356,85100.0
2011-03-22 14:05:00,17.77,17.77,17.75,17.75,37900.0,14.8356,14.8356,14.8189,14.8189,37900.0
2011-03-22 14:10:00,17.75,17.77,17.75,17.76,96800.0,14.8189,14.8356,14.8189,14.8273,96800.0
2011-03-22 14:15:00,17.77,17.79,17.75,17.75,123100.0,14.8356,14.8523,14.8189,14.8189,123100.0
2011-03-22 14:20:00,17.76,17.76,17.74,17.74,30700.0,14.8273,14.8273,14.8106,14.8106,30700.0
2011-03-22 14:25:00,17.74,17.77,17.74,17.74,76100.0,14.8106,14.8356,14.8106,14.8106,76100.0
2011-03-22 14:30:00,17.75,17.79,17.75,17.78,92800.0,14.8189,14.8523,14.8189,14.844,92800.0
2011-03-22 14:35:00,17.78,17.78,17.76,17.76,26700.0,14.844,14.844,14.8273,14.8273,26700.0
2011-03-22 14:40:00,17.77,17.78,17.76,17.78,44300.0,14.8356,14.844,14.8273,14.844,44300.0
2011-03-22 14:45:00,17.78,17.78,17.76,17.76,43800.0,14.844,14.844,14.8273,14.8273,43800.0
2011-03-22 14:50:00,17.76,17.78,17.74,17.78,82900.0,14.8273,14.844,14.8106,14.844,82900.0
2011-03-22 14:55:00,17.78,17.79,17.76,17.77,122900.0,14.844,14.8523,14.8273,14.8356,122900.0
2011-03-22 15:00:00,17.76,17.77,17.75,17.76,84300.0,14.8273,14.8356,14.8189,14.8273,84300.0
2011-03-22 15:05:00,17.75,17.77,17.75,17.76,97200.0,14.8189,14.8356,14.8189,14.8273,97200.0
2011-03-22 15:10:00,17.77,17.78,17.76,17.78,106500.0,14.8356,14.844,14.8273,14.844,106500.0
2011-03-22 15:15:00,17.78,17.78,17.77,17.78,30500.0,14.844,14.844,14.8356,14.844,30500.0
2011-03-22 15:20:00,17.78,17.78,17.77,17.77,46100.0,14.844,14.844,14.8356,14.8356,46100.0
2011-03-22 15:25:00,17.77,17.78,17.76,17.76,120000.0,14.8356,14.844,14.8273,14.8273,120000.0
2011-03-22 15:30:00,17.77,17.77,17.75,17.77,90000.0,14.8356,14.8356,14.8189,14.8356,90000.0
2011-03-22 15:35:00,17.76,17.78,17.76,17.78,144000.0,14.8273,14.844,14.8273,14.844,144000.0
2011-03-22 15:40:00,17.77,17.79,17.77,17.78,160600.0,14.8356,14.8523,14.8356,14.844,160600.0
2011-03-22 15:45:00,17.78,17.8,17.78,17.8,134300.0,14.844,14.8607,14.844,14.8607,134300.0
2011-03-22 15:50:00,17.79,17.8,17.78,17.8,216600.0,14.8523,14.8607,14.844,14.8607,216600.0
2011-03-22 15:55:00,17.8,17.8,17.77,17.78,493500.0,14.8607,14.8607,14.8356,14.844,493500.0
2011-03-23 09:30:00,17.77,17.77,17.67,17.71,118500.0,14.8356,14.8356,14.7522,14.7856,118500.0
2011-03-23 09:35:00,17.71,17.72,17.66,17.7,114700.0,14.7856,14.7939,14.7438,14.7772,114700.0
2011-03-23 09:40:00,17.7,17.7,17.67,17.67,158100.0,14.7772,14.7772,14.7522,14.7522,158100.0
2011-03-23 09:45:00,17.68,17.71,17.66,17.67,89500.0,14.7605,14.7856,14.7438,14.7522,89500.0
2011-03-23 09:50:00,17.67,17.7,17.66,17.67,48100.0,14.7522,14.7772,14.7438,14.7522,48100.0
2011-03-23 09:55:00,17.66,17.72,17.66,17.7,87200.0,14.7438,14.7939,14.7438,14.7772,87200.0
2011-03-23 10:00:00,17.7,17.7,17.67,17.7,232400.0,14.7772,14.7772,14.7522,14.7772,232400.0
2011-03-23 10:05:00,17.7,17.74,17.69,17.7,187600.0,14.7772,14.8106,14.7689,14.7772,187600.0
2011-03-23 10:10:00,17.69,17.72,17.68,17.7,188600.0,14.7689,14.7939,14.7605,14.7772,188600.0
2011-03-23 10:15:00,17.71,17.74,17.7,17.7,133300.0,14.7856,14.8106,14.7772,14.7772,133300.0
2011-03-23 10:20:00,17.7,17.75,17.7,17.72,130100.0,14.7772,14.8189,14.7772,14.7939,130100.0
2011-03-23 10:25:00,17.72,17.72,17.71,17.72,34100.0,14.7939,14.7939,14.7856,14.7939,34100.0
2011-03-23 10:30:00,17.72,17.74,17.71,17.73,80500.0,14.7939,14.8106,14.7856,14.8023,80500.0
2011-03-23 10:35:00,17.72,17.76,17.72,17.75,227600.0,14.7939,14.8273,14.7939,14.8189,227600.0
2011-03-23 10:40:00,17.74,17.75,17.7,17.72,250900.0,14.8106,14.8189,14.7772,14.7939,250900.0
2011-03-23 10:45:00,17.71,17.73,17.69,17.71,258500.0,14.7856,14.8023,14.7689,14.7856,258500.0
2011-03-23 10:50:00,17.72,17.72,17.7,17.72,118600.0,14.7939,14.7939,14.7772,14.7939,118600.0
2011-03-23 10:55:00,17.72,17.74,17.71,17.73,126400.0,14.7939,14.8106,14.7856,14.8023,126400.0
2011-03-23 11:00:00,17.73,17.76,17.73,17.76,179100.0,14.8023,14.8273,14.8023,14.8273,179100.0
2011-03-23 11:05:00,17.75,17.76,17.74,17.76,159800.0,14.8189,14.8273,14.8106,14.8273,159800.0
2011-03-23 11:10:00,17.76,17.78,17.76,17.77,114200.0,14.8273,14.844,14.8273,14.8356,114200.0
2011-03-23 11:15:00,17.76,17.77,17.75,17.76,33500.0,14.8273,14.8356,14.8189,14.8273,33500.0
2011-03-23 11:20:00,17.75,17.78,17.75,17.77,240400.0,14.8189,14.844,14.8189,14.8356,240400.0
2011-03-23 11:25:00,17.78,17.83,17.77,17.8,459500.0,14.844,14.8857,14.8356,14.8607,459500.0
2011-03-23 11:30:00,17.8,17.83,17.8,17.81,59100.0,14.8607,14.8857,14.8607,14.869,59100.0
2011-03-23 11:35:00,17.81,17.81,17.8,17.81,21200.0,14.869,14.869,14.8607,14.869,21200.0
2011-03-23 11:40:00,17.81,17.81,17.8,17.8,6200.0,14.869,14.869,14.8607,14.8607,6200.0
2011-03-23 11:45:00,17.81,17.81,17.78,17.78,71600.0,14.869,14.869,14.844,14.844,71600.0
2011-03-23 11:50:00,17.78,17.8,17.78,17.79,40600.0,14.844,14.8607,14.844,14.8523,40600.0
2011-03-23 11:55:00,17.78,17.8,17.77,17.78,273200.0,14.844,14.8607,14.8356,14.844,273200.0
2011-03-23 12:00:00,17.78,17.81,17.78,17.79,85400.0,14.844,14.869,14.844,14.8523,85400.0
2011-03-23 12:05:00,17.79,17.82,17.79,17.8,75700.0,14.8523,14.8774,14.8523,14.8607,75700.0
2011-03-23 12:10:00,17.8,17.82,17.8,17.82,182300.0,14.8607,14.8774,14.8607,14.8774,182300.0
2011-03-23 12:15:00,17.81,17.83,17.79,17.8,274700.0,14.869,14.8857,14.8523,14.8607,274700.0
2011-03-23 12:20:00,17.8,17.82,17.8,17.81,26600.0,14.8607,14.8774,14.8607,14.869,26600.0
2011-03-23 12:25:00,17.81,17.84,17.8,17.83,187600.0,14.869,14.8941,14.8607,14.8857,187600.0
2011-03-23 12:30:00,17.82,17.85,17.81,17.81,181600.0,14.8774,14.9024,14.869,14.869,181600.0
2011-03-23 12:35:00,17.81,17.84,17.81,17.81,45300.0,14.869,14.8941,14.869,14.869,45300.0
2011-03-23 12:40:00,17.82,17.85,17.82,17.82,82600.0,14.8774,14.9024,14.8774,14.8774,82600.0
2011-03-23 12:45:00,17.82,17.83,17.81,17.83,21300.0,14.8774,14.8857,14.869,14.8857,21300.0
2011-03-23 12:50:00,17.82,17.83,17.8,17.8,166300.0,14.8774,14.8857,14.8607,14.8607,166300.0
2011-03-23 12:55:00,17.8,17.83,17.8,17.82,101600.0,14.8607,14.8857,14.8607,14.8774,101600.0
2011-03-23 13:00:00,17.82,17.84,17.81,17.81,50000.0,14.8774,14.8941,14.869,14.869,50000.0
2011-03-23 13:05:00,17.81,17.82,17.79,17.81,42700.0,14.869,14.8774,14.8523,14.869,42700.0
2011-03-23 13:10:00,17.81,17.81,17.79,17.8,73400.0,14.869,14.869,14.8523,14.8607,73400.0
2011-03-23 13:15:00,17.8,17.83,17.8,17.82,47200.0,14.8607,14.8857,14.8607,14.8774,47200.0
2011-03-23 13:20:00,17.82,17.84,17.82,17.83,99700.0,14.8774,14.8941,14.8774,14.8857,99700.0
2011-03-23 13:25:00,17.83,17.83,17.81,17.81,11500.0,14.8857,14.8857,14.869,14.869,11500.0
2011-03-23 13:30:00,17.81,17.84,17.81,17.84,105200.0,14.869,14.8941,14.869,14.8941,105200.0
2011-03-23 13:35:00,17.84,17.84,17.82,17.83,50400.0,14.8941,14.8941,14.8774,14.8857,50400.0
2011-03-23 13:40:00,17.83,17.83,17.82,17.83,13400.0,14.8857,14.8857,14.8774,14.8857,13400.0
2011-03-23 13:45:00,17.83,17.84,17.82,17.82,66500.0,14.8857,14.8941,14.8774,14.8774,66500.0
2011-03-23 13:50:00,17.82,17.84,17.81,17.84,251600.0,14.8774,14.8941,14.869,14.8941,251600.0
2011-03-23 13:55:00,17.84,17.85,17.83,17.84,27800.0,14.8941,14.9024,14.8857,14.8941,27800.0
2011-03-23 14:00:00,17.84,17.84,17.82,17.82,57600.0,14.8941,14.8941,14.8774,14.8774,57600.0
2011-03-23 14:05:00,17.82,17.84,17.82,17.83,49000.0,14.8774,14.8941,14.8774,14.8857,49000.0
2011-03-23 14:10:00,17.84,17.84,17.83,17.84,10800.0,14.8941,14.8941,14.8857,14.8941,10800.0
2011-03-23 14:15:00,17.83,17.84,17.83,17.83,7800.0,14.8857,14.8941,14.8857,14.8857,7800.0
2011-03-23 14:20:00,17.83,17.84,17.82,17.82,32300.0,14.8857,14.8941,14.8774,14.8774,32300.0
2011-03-23 14:25:00,17.82,17.84,17.82,17.82,65100.0,14.8774,14.8941,14.8774,14.8774,65100.0
2011-03-23 14:30:00,17.82,17.83,17.82,17.83,386100.0,14.8774,14.8857,14.8774,14.8857,386100.0
2011-03-23 14:35:00,17.82,17.84,17.82,17.83,990200.0,14.8774,14.8941,14.8774,14.8857,990200.0
2011-03-23 14:40:00,17.83,17.85,17.82,17.85,449300.0,14.8857,14.9024,14.8774,14.9024,449300.0
2011-03-23 14:45:00,17.84,17.87,17.83,17.87,333800.0,14.8941,14.9191,14.8857,14.9191,333800.0
2011-03-23 14:50:00,17.86,17.9,17.86,17.9,269800.0,14.9108,14.9442,14.9108,14.9442,269800.0
2011-03-23 14:55:00,17.9,17.9,17.87,17.88,110400.0,14.9442,14.9442,14.9191,14.9275,110400.0
2011-03-23 15:00:00,17.88,17.89,17.87,17.88,35800.0,14.9275,14.9358,14.9191,14.9275,35800.0
2011-03-23 15:05:00,17.87,17.88,17.86,17.87,20500.0,14.9191,14.9275,14.9108,14.9191,20500.0
2011-03-23 15:10:00,17.86,17.89,17.86,17.88,111900.0,14.9108,14.9358,14.9108,14.9275,111900.0
2011-03-23 15:15:00,17.89,17.9,17.88,17.89,33500.0,14.9358,14.9442,14.9275,14.9358,33500.0
2011-03-23 15:20:00,17.89,17.91,17.87,17.89,134300.0,14.9358,14.9525,14.9191,14.9358,134300.0
2011-03-23 15:25:00,17.89,17.91,17.89,17.9,130500.0,14.9358,14.9525,14.9358,14.9442,130500.0
2011-03-23 15:30:00,17.91,17.91,17.89,17.9,75700.0,14.9525,14.9525,14.9358,14.9442,75700.0
2011-03-23 15:35:00,17.9,17.91,17.89,17.91,89400.0,14.9442,14.9525,14.9358,14.9525,89400.0
2011-03-23 15:40:00,17.9,17.91,17.9,17.9,92400.0,14.9442,14.9525,14.9442,14.9442,92400.0
2011-03-23 15:45:00,17.91,17.91,17.89,17.89,161600.0,14.9525,14.9525,14.9358,14.9358,161600.0
2011-03-23 15:50:00,17.9,17.92,17.89,17.92,285400.0,14.9442,14.9609,14.9358,14.9609,285400.0
2011-03-23 15:55:00,17.92,17.92,17.88,17.88,333000.0,14.9609,14.9609,14.9275,14.9275,333000.0
2011-03-24 09:30:00,17.93,17.98,17.84,17.93,188900.0,14.9692,15.011,14.8941,14.9692,188900.0
2011-03-24 09:35:00,17.93,17.97,17.88,17.9,97800.0,14.9692,15.0026,14.9275,14.9442,97800.0
2011-03-24 09:40:00,17.89,17.92,17.87,17.87,79500.0,14.9358,14.9609,14.9191,14.9191,79500.0
2011-03-24 09:45:00,17.87,17.9,17.86,17.88,71400.0,14.9191,14.9442,14.9108,14.9275,71400.0
2011-03-24 09:50:00,17.88,17.9,17.86,17.88,62500.0,14.9275,14.9442,14.9108,14.9275,62500.0
2011-03-24 09:55:00,17.89,17.9,17.87,17.88,94700.0,14.9358,14.9442,14.9191,14.9275,94700.0
2011-03-24 10:00:00,17.89,17.96,17.88,17.96,98300.0,14.9358,14.9943,14.9275,14.9943,98300.0
2011-03-24 10:05:00,17.96,17.96,17.92,17.94,141200.0,14.9943,14.9943,14.9609,14.9776,141200.0
2011-03-24 10:10:00,17.94,17.94,17.92,17.93,78300.0,14.9776,14.9776,14.9609,14.9692,78300.0
2011-03-24 10:15:00,17.94,17.94,17.93,17.93,16500.0,14.9776,14.9776,14.9692,14.9692,16500.0
2011-03-24 10:20:00,17.93,17.96,17.93,17.96,40000.0,14.9692,14.9943,14.9692,14.9943,40000.0
2011-03-24 10:25:00,17.95,17.98,17.95,17.97,41900.0,14.9859,15.011,14.9859,15.0026,41900.0
2011-03-24 10:30:00,17.97,18.01,17.97,18.01,284900.0,15.0026,15.036,15.0026,15.036,284900.0
2011-03-24 10:35:00,18.0,18.01,17.97,17.97,72400.0,15.0277,15.036,15.0026,15.0026,72400.0
2011-03-24 10:40:00,17.97,18.0,17.97,17.98,175600.0,15.0026,15.0277,15.0026,15.011,175600.0
2011-03-24 10:45:00,17.98,17.98,17.95,17.95,22300.0,15.011,15.011,14.9859,14.9859,22300.0
2011-03-24 10:50:00,17.96,18.0,17.96,17.98,102500.0,14.9943,15.0277,14.9943,15.011,102500.0
2011-03-24 10:55:00,17.98,18.03,17.98,18.01,103500.0,15.011,15.0527,15.011,15.036,103500.0
2011-03-24 11:00:00,18.01,18.02,17.99,17.99,114500.0,15.036,15.0444,15.0193,15.0193,114500.0
2011-03-24 11:05:00,17.99,18.0,17.95,17.95,110700.0,15.0193,15.0277,14.9859,14.9859,110700.0
2011-03-24 11:10:00,17.96,17.98,17.95,17.97,90100.0,14.9943,15.011,14.9859,15.0026,90100.0
2011-03-24 11:15:00,17.98,17.99,17.97,17.97,52100.0,15.011,15.0193,15.0026,15.0026,52100.0
2011-03-24 11:20:00,17.97,18.02,17.97,18.01,103100.0,15.0026,15.0444,15.0026,15.036,103100.0
2011-03-24 11:25:00,18.01,18.01,17.98,17.99,141700.0,15.036,15.036,15.011,15.0193,141700.0
2011-03-24 11:30:00,17.99,17.99,17.97,17.99,48400.0,15.0193,15.0193,15.0026,15.0193,48400.0
2011-03-24 11:35:00,17.99,18.01,17.99,18.01,59200.0,15.0193,15.036,15.0193,15.036,59200.0
2011-03-24 11:40:00,18.0,18.01,17.99,17.99,56300.0,15.0277,15.036,15.0193,15.0193,56300.0
2011-03-24 11:45:00,17.99,18.0,17.99,18.0,20900.0,15.0193,15.0277,15.0193,15.0277,20900.0
2011-03-24 11:50:00,17.99,18.0,17.99,18.0,53600.0,15.0193,15.0277,15.0193,15.0277,53600.0
2011-03-24 11:55:00,17.99,18.03,17.99,18.02,118800.0,15.0193,15.0527,15.0193,15.0444,118800.0
2011-03-24 12:00:00,18.01,18.02,17.99,18.01,48400.0,15.036,15.0444,15.0193,15.036,48400.0
2011-03-24 12:05:00,18.01,18.02,18.0,18.01,28100.0,15.036,15.0444,15.0277,15.036,28100.0
2011-03-24 12:10:00,18.01,18.01,17.98,17.98,21500.0,15.036,15.036,15.011,15.011,21500.0
2011-03-24 12:15:00,17.98,18.0,17.98,18.0,14800.0,15.011,15.0277,15.011,15.0277,14800.0
2011-03-24 12:20:00,18.0,18.0,17.99,17.99,8800.0,15.0277,15.0277,15.0193,15.0193,8800.0
2011-03-24 12:25:00,17.99,18.0,17.99,18.0,17500.0,15.0193,15.0277,15.0193,15.0277,17500.0
2011-03-24 12:30:00,17.99,18.0,17.99,18.0,70100.0,15.0193,15.0277,15.0193,15.0277,70100.0
2011-03-24 12:35:00,18.0,18.0,17.99,18.0,32200.0,15.0277,15.0277,15.0193,15.0277,32200.0
2011-03-24 12:40:00,18.0,18.0,17.98,17.99,155800.0,15.0277,15.0277,15.011,15.0193,155800.0
2011-03-24 12:45:00,17.99,18.01,17.99,18.01,41500.0,15.0193,15.036,15.0193,15.036,41500.0
2011-03-24 12:50:00,18.0,18.02,17.98,18.0,157400.0,15.0277,15.0444,15.011,15.0277,157400.0
2011-03-24 12:55:00,17.99,18.03,17.99,18.03,467700.0,15.0193,15.0527,15.0193,15.0527,467700.0
2011-03-24 13:00:00,18.03,18.04,17.99,17.99,201900.0,15.0527,15.0611,15.0193,15.0193,201900.0
2011-03-24 13:05:00,17.99,18.01,17.97,17.98,164200.0,15.0193,15.036,15.0026,15.011,164200.0
2011-03-24 13:10:00,17.98,17.99,17.97,17.98,7500.0,15.011,15.0193,15.0026,15.011,7500.0
2011-03-24 13:15:00,17.98,18.0,17.97,18.0,21000.0,15.011,15.0277,15.0026,15.0277,21000.0
2011-03-24 13:20:00,18.0,18.0,17.98,18.0,23700.0,15.0277,15.0277,15.011,15.0277,23700.0
2011-03-24 13:25:00,18.0,18.01,17.99,18.0,90600.0,15.0277,15.036,15.0193,15.0277,90600.0
2011-03-24 13:30:00,17.99,18.0,17.99,18.0,3900.0,15.0193,15.0277,15.0193,15.0277,3900.0
2011-03-24 13:35:00,18.0,18.0,17.98,17.98,15200.0,15.0277,15.0277,15.011,15.011,15200.0
2011-03-24 13:40:00,17.98,18.0,17.98,17.99,55900.0,15.011,15.0277,15.011,15.0193,55900.0
2011-03-24 13:45:00,17.99,17.99,17.94,17.95,69000.0,15.0193,15.0193,14.9776,14.9859,69000.0
2011-03-24 13:50:00,17.96,17.98,17.95,17.98,249900.0,14.9943,15.011,14.9859,15.011,249900.0
2011-03-24 13:55:00,17.97,17.98,17.96,17.98,17000.0,15.0026,15.011,14.9943,15.011,17000.0
2011-03-24 14:00:00,17.97,17.99,17.97,17.99,29800.0,15.0026,15.0193,15.0026,15.0193,29800.0
2011-03-24 14:05:00,17.99,18.0,17.98,18.0,16400.0,15.0193,15.0277,15.011,15.0277,16400.0
2011-03-24 14:10:00,18.0,18.0,17.98,17.98,42400.0,15.0277,15.0277,15.011,15.011,42400.0
2011-03-24 14:15:00,17.98,17.99,17.98,17.99,20300.0,15.011,15.0193,15.011,15.0193,20300.0
2011-03-24 14:20:00,17.98,17.99,17.98,17.99,7700.0,15.011,15.0193,15.011,15.0193,7700.0
2011-03-24 14:25:00,17.98,18.0,17.98,17.99,34900.0,15.011,15.0277,15.011,15.0193,34900.0
2011-03-24 14:30:00,17.99,18.0,17.99,18.0,7600.0,15.0193,15.0277,15.0193,15.0277,7600.0
2011-03-24 14:35:00,17.99,18.0,17.98,17.98,26300.0,15.0193,15.0277,15.011,15.011,26300.0
2011-03-24 14:40:00,17.98,18.0,17.98,17.99,24800.0,15.011,15.0277,15.011,15.0193,24800.0
2011-03-24 14:45:00,17.99,18.0,17.98,17.99,29700.0,15.0193,15.0277,15.011,15.0193,29700.0
2011-03-24 14:50:00,17.99,17.99,17.98,17.98,12200.0,15.0193,15.0193,15.011,15.011,12200.0
2011-03-24 14:55:00,17.98,17.98,17.96,17.97,42400.0,15.011,15.011,14.9943,15.0026,42400.0
2011-03-24 15:00:00,17.97,17.98,17.96,17.97,42800.0,15.0026,15.011,14.9943,15.0026,42800.0
2011-03-24 15:05:00,17.97,17.98,17.97,17.97,37200.0,15.0026,15.011,15.0026,15.0026,37200.0
2011-03-24 15:10:00,17.98,17.98,17.97,17.97,27500.0,15.011,15.011,15.0026,15.0026,27500.0
2011-03-24 15:15:00,17.97,18.0,17.97,18.0,52600.0,15.0026,15.0277,15.0026,15.0277,52600.0
2011-03-24 15:20:00,18.0,18.03,17.99,18.02,81300.0,15.0277,15.0527,15.0193,15.0444,81300.0
2011-03-24 15:25:00,18.02,18.03,18.0,18.02,81600.0,15.0444,15.0527,15.0277,15.0444,81600.0
2011-03-24 15:30:00,18.03,18.05,18.02,18.04,209300.0,15.0527,15.0694,15.0444,15.0611,209300.0
2011-03-24 15:35:00,18.04,18.06,18.02,18.03,226900.0,15.0611,15.0778,15.0444,15.0527,226900.0
2011-03-24 15:40:00,18.02,18.06,18.02,18.05,198200.0,15.0444,15.0778,15.0444,15.0694,198200.0
2011-03-24 15:45:00,18.06,18.08,18.03,18.06,232600.0,15.0778,15.0945,15.0527,15.0778,232600.0
2011-03-24 15:50:00,18.05,18.06,18.04,18.05,126200.0,15.0694,15.0778,15.0611,15.0694,126200.0
2011-03-24 15:55:00,18.05,18.06,18.05,18.05,196600.0,15.0694,15.0778,15.0694,15.0694,196600.0
2011-03-25 09:30:00,18.15,18.15,18.07,18.1,101300.0,15.1529,15.1529,15.0861,15.1112,101300.0
2011-03-25 09:35:00,18.08,18.09,17.99,17.99,95700.0,15.0945,15.1028,15.0193,15.0193,95700.0
2011-03-25 09:40:00,17.99,18.01,17.93,17.98,61400.0,15.0193,15.036,14.9692,15.011,61400.0
2011-03-25 09:45:00,17.98,17.98,17.95,17.97,23900.0,15.011,15.011,14.9859,15.0026,23900.0
2011-03-25 09:50:00,17.96,17.98,17.93,17.93,34600.0,14.9943,15.011,14.9692,14.9692,34600.0
2011-03-25 09:55:00,17.93,17.94,17.93,17.94,19000.0,14.9692,14.9776,14.9692,14.9776,19000.0
2011-03-25 10:00:00,17.94,17.94,17.92,17.92,63700.0,14.9776,14.9776,14.9609,14.9609,63700.0
2011-03-25 10:05:00,17.93,17.93,17.89,17.9,271200.0,14.9692,14.9692,14.9358,14.9442,271200.0
2011-03-25 10:10:00,17.89,17.9,17.85,17.87,63800.0,14.9358,14.9442,14.9024,14.9191,63800.0
2011-03-25 10:15:00,17.87,17.87,17.86,17.87,33500.0,14.9191,14.9191,14.9108,14.9191,33500.0
2011-03-25 10:20:00,17.87,17.89,17.87,17.89,30300.0,14.9191,14.9358,14.9191,14.9358,30300.0
2011-03-25 10:25:00,17.88,17.92,17.88,17.92,29700.0,14.9275,14.9609,14.9275,14.9609,29700.0
2011-03-25 10:30:00,17.91,17.96,17.9,17.96,46700.0,14.9525,14.9943,14.9442,14.9943,46700.0
2011-03-25 10:35:00,17.95,17.97,17.93,17.94,64000.0,14.9859,15.0026,14.9692,14.9776,64000.0
2011-03-25 10:40:00,17.94,17.96,17.93,17.94,45000.0,14.9776,14.9943,14.9692,14.9776,45000.0
2011-03-25 10:45:00,17.93,17.94,17.93,17.93,29100.0,14.9692,14.9776,14.9692,14.9692,29100.0
2011-03-25 10:50:00,17.93,17.99,17.93,17.99,40800.0,14.9692,15.0193,14.9692,15.0193,40800.0
2011-03-25 10:55:00,17.99,18.0,17.98,17.98,25000.0,15.0193,15.0277,15.011,15.011,25000.0
2011-03-25 11:00:00,17.99,17.99,17.95,17.96,70800.0,15.0193,15.0193,14.9859,14.9943,70800.0
2011-03-25 11:05:00,17.97,17.97,17.95,17.96,34800.0,15.0026,15.0026,14.9859,14.9943,34800.0
2011-03-25 11:10:00,17.97,17.99,17.93,17.99,97800.0,15.0026,15.0193,14.9692,15.0193,97800.0
2011-03-25 11:15:00,17.99,18.01,17.94,17.97,532200.0,15.0193,15.036,14.9776,15.0026,532200.0
2011-03-25 11:20:00,17.97,17.98,17.94,17.94,111500.0,15.0026,15.011,14.9776,14.9776,111500.0
2011-03-25 11:25:00,17.94,17.95,17.93,17.94,53800.0,14.9776,14.9859,14.9692,14.9776,53800.0
2011-03-25 11:30:00,17.94,17.94,17.93,17.94,17400.0,14.9776,14.9776,14.9692,14.9776,17400.0
2011-03-25 11:35:00,17.94,17.96,17.93,17.94,74600.0,14.9776,14.9943,14.9692,14.9776,74600.0
2011-03-25 11:40:00,17.94,17.94,17.89,17.89,102700.0,14.9776,14.9776,14.9358,14.9358,102700.0
2011-03-25 11:45:00,17.9,17.93,17.89,17.93,97900.0,14.9442,14.9692,14.9358,14.9692,97900.0
2011-03-25 11:50:00,17.93,17.93,17.92,17.92,39700.0,14.9692,14.9692,14.9609,14.9609,39700.0
2011-03-25 11:55:00,17.91,17.94,17.91,17.93,36200.0,14.9525,14.9776,14.9525,14.9692,36200.0
2011-03-25 12:00:00,17.93,17.94,17.92,17.94,64700.0,14.9692,14.9776,14.9609,14.9776,64700.0
2011-03-25 12:05:00,17.94,17.94,17.91,17.91,80900.0,14.9776,14.9776,14.9525,14.9525,80900.0
2011-03-25 12:10:00,17.91,17.92,17.9,17.9,33900.0,14.9525,14.9609,14.9442,14.9442,33900.0
2011-03-25 12:15:00,17.91,17.92,17.88,17.88,103800.0,14.9525,14.9609,14.9275,14.9275,103800.0
2011-03-25 12:20:00,17.89,17.89,17.87,17.88,46500.0,14.9358,14.9358,14.9191,14.9275,46500.0
2011-03-25 12:25:00,17.89,17.89,17.88,17.89,41800.0,14.9358,14.9358,14.9275,14.9358,41800.0
2011-03-25 12:30:00,17.88,17.88,17.86,17.87,83000.0,14.9275,14.9275,14.9108,14.9191,83000.0
2011-03-25 12:35:00,17.86,17.87,17.86,17.87,35100.0,14.9108,14.9191,14.9108,14.9191,35100.0
2011-03-25 12:40:00,17.87,17.87,17.86,17.86,22400.0,14.9191,14.9191,14.9108,14.9108,22400.0
2011-03-25 12:45:00,17.87,17.87,17.85,17.86,75400.0,14.9191,14.9191,14.9024,14.9108,75400.0
2011-03-25 12:50:00,17.86,17.87,17.85,17.86,66800.0,14.9108,14.9191,14.9024,14.9108,66800.0
2011-03-25 12:55:00,17.86,17.87,17.85,17.86,104300.0,14.9108,14.9191,14.9024,14.9108,104300.0
2011-03-25 13:00:00,17.86,17.86,17.85,17.86,26700.0,14.9108,14.9108,14.9024,14.9108,26700.0
2011-03-25 13:05:00,17.86,17.86,17.85,17.86,22000.0,14.9108,14.9108,14.9024,14.9108,22000.0
2011-03-25 13:10:00,17.86,17.86,17.84,17.85,55200.0,14.9108,14.9108,14.8941,14.9024,55200.0
2011-03-25 13:15:00,17.85,17.85,17.84,17.85,12700.0,14.9024,14.9024,14.8941,14.9024,12700.0
2011-03-25 13:20:00,17.84,17.86,17.84,17.86,81600.0,14.8941,14.9108,14.8941,14.9108,81600.0
2011-03-25 13:25:00,17.86,17.86,17.84,17.85,115500.0,14.9108,14.9108,14.8941,14.9024,115500.0
2011-03-25 13:30:00,17.85,17.88,17.85,17.86,176000.0,14.9024,14.9275,14.9024,14.9108,176000.0
2011-03-25 13:35:00,17.86,17.92,17.86,17.91,536900.0,14.9108,14.9609,14.9108,14.9525,536900.0
2011-03-25 13:40:00,17.9,17.94,17.9,17.92,931200.0,14.9442,14.9776,14.9442,14.9609,931200.0
2011-03-25 13:45:00,17.91,17.97,17.9,17.96,328600.0,14.9525,15.0026,14.9442,14.9943,328600.0
2011-03-25 13:50:00,17.96,17.96,17.94,17.94,418800.0,14.9943,14.9943,14.9776,14.9776,418800.0
2011-03-25 13:55:00,17.95,17.97,17.94,17.94,244500.0,14.9859,15.0026,14.9776,14.9776,244500.0
2011-03-25 14:00:00,17.94,17.97,17.94,17.96,122600.0,14.9776,15.0026,14.9776,14.9943,122600.0
2011-03-25 14:05:00,17.97,18.01,17.96,18.0,83900.0,15.0026,15.036,14.9943,15.0277,83900.0
2011-03-25 14:10:00,18.01,18.02,18.0,18.01,296500.0,15.036,15.0444,15.0277,15.036,296500.0
2011-03-25 14:15:00,18.0,18.02,17.99,18.0,150900.0,15.0277,15.0444,15.0193,15.0277,150900.0
2011-03-25 14:20:00,17.99,18.0,17.97,17.98,38600.0,15.0193,15.0277,15.0026,15.011,38600.0
2011-03-25 14:25:00,17.98,17.98,17.96,17.96,33400.0,15.011,15.011,14.9943,14.9943,33400.0
2011-03-25 14:30:00,17.96,17.97,17.96,17.97,281600.0,14.9943,15.0026,14.9943,15.0026,281600.0
2011-03-25 14:35:00,17.97,17.99,17.96,17.99,110100.0,15.0026,15.0193,14.9943,15.0193,110100.0
2011-03-25 14:40:00,17.98,18.01,17.98,18.01,66800.0,15.011,15.036,15.011,15.036,66800.0
2011-03-25 14:45:00,18.01,18.05,18.0,18.03,135000.0,15.036,15.0694,15.0277,15.0527,135000.0
2011-03-25 14:50:00,18.03,18.06,18.02,18.05,109500.0,15.0527,15.0778,15.0444,15.0694,109500.0
2011-03-25 14:55:00,18.04,18.05,18.04,18.04,64700.0,15.0611,15.0694,15.0611,15.0611,64700.0
2011-03-25 15:00:00,18.05,18.06,18.04,18.04,57100.0,15.0694,15.0778,15.0611,15.0611,57100.0
2011-03-25 15:05:00,18.04,18.05,18.03,18.05,65100.0,15.0611,15.0694,15.0527,15.0694,65100.0
2011-03-25 15:10:00,18.05,18.11,18.04,18.1,228300.0,15.0694,15.1195,15.0611,15.1112,228300.0
2011-03-25 15:15:00,18.11,18.11,18.08,18.08,89400.0,15.1195,15.1195,15.0945,15.0945,89400.0
2011-03-25 15:20:00,18.08,18.09,18.06,18.09,112100.0,15.0945,15.1028,15.0778,15.1028,112100.0
2011-03-25 15:25:00,18.09,18.09,18.05,18.06,68800.0,15.1028,15.1028,15.0694,15.0778,68800.0
2011-03-25 15:30:00,18.06,18.09,18.05,18.09,180100.0,15.0778,15.1028,15.0694,15.1028,180100.0
2011-03-25 15:35:00,18.08,18.11,18.07,18.11,294800.0,15.0945,15.1195,15.0861,15.1195,294800.0
2011-03-25 15:40:00,18.1,18.11,18.1,18.11,202000.0,15.1112,15.1195,15.1112,15.1195,202000.0
2011-03-25 15:45:00,18.1,18.1,18.07,18.1,208400.0,15.1112,15.1112,15.0861,15.1112,208400.0
2011-03-25 15:50:00,18.09,18.11,18.07,18.1,223900.0,15.1028,15.1195,15.0861,15.1112,223900.0
2011-03-25 15:55:00,18.1,18.13,18.09,18.1,459100.0,15.1112,15.1362,15.1028,15.1112,459100.0
2011-03-28 09:30:00,18.02,18.18,18.02,18.14,193300.0,15.0444,15.1779,15.0444,15.1445,193300.0
2011-03-28 09:35:00,18.13,18.14,18.09,18.13,136600.0,15.1362,15.1445,15.1028,15.1362,136600.0
2011-03-28 09:40:00,18.14,18.18,18.13,18.16,279700.0,15.1445,15.1779,15.1362,15.1612,279700.0
2011-03-28 09:45:00,18.16,18.23,18.16,18.22,207100.0,15.1612,15.2197,15.1612,15.2113,207100.0
2011-03-28 09:50:00,18.22,18.29,18.21,18.28,138400.0,15.2113,15.2698,15.203,15.2614,138400.0
2011-03-28 09:55:00,18.29,18.31,18.28,18.3,87100.0,15.2698,15.2865,15.2614,15.2781,87100.0
2011-03-28 10:00:00,18.31,18.34,18.25,18.27,229800.0,15.2865,15.3115,15.2364,15.2531,229800.0
2011-03-28 10:05:00,18.27,18.28,18.26,18.27,53200.0,15.2531,15.2614,15.2447,15.2531,53200.0
2011-03-28 10:10:00,18.26,18.28,18.19,18.24,244000.0,15.2447,15.2614,15.1863,15.228,244000.0
2011-03-28 10:15:00,18.25,18.26,18.24,18.26,49000.0,15.2364,15.2447,15.228,15.2447,49000.0
2011-03-28 10:20:00,18.25,18.27,18.25,18.27,32000.0,15.2364,15.2531,15.2364,15.2531,32000.0
2011-03-28 10:25:00,18.27,18.28,18.26,18.26,133700.0,15.2531,15.2614,15.2447,15.2447,133700.0
2011-03-28 10:30:00,18.26,18.27,18.24,18.24,103500.0,15.2447,15.2531,15.228,15.228,103500.0
2011-03-28 10:35:00,18.24,18.25,18.23,18.23,56600.0,15.228,15.2364,15.2197,15.2197,56600.0
2011-03-28 10:40:00,18.23,18.24,18.23,18.24,35300.0,15.2197,15.228,15.2197,15.228,35300.0
2011-03-28 10:45:00,18.23,18.26,18.23,18.25,48900.0,15.2197,15.2447,15.2197,15.2364,48900.0
2011-03-28 10:50:00,18.25,18.27,18.23,18.25,127400.0,15.2364,15.2531,15.2197,15.2364,127400.0
2011-03-28 10:55:00,18.25,18.25,18.23,18.23,55200.0,15.2364,15.2364,15.2197,15.2197,55200.0
2011-03-28 11:00:00,18.23,18.24,18.19,18.19,93100.0,15.2197,15.228,15.1863,15.1863,93100.0
2011-03-28 11:05:00,18.19,18.24,18.19,18.23,242500.0,15.1863,15.228,15.1863,15.2197,242500.0
2011-03-28 11:10:00,18.23,18.24,18.22,18.24,20300.0,15.2197,15.228,15.2113,15.228,20300.0
2011-03-28 11:15:00,18.24,18.24,18.23,18.23,25800.0,15.228,15.228,15.2197,15.2197,25800.0
2011-03-28 11:20:00,18.23,18.25,18.23,18.25,28200.0,15.2197,15.2364,15.2197,15.2364,28200.0
2011-03-28 11:25:00,18.25,18.25,18.23,18.23,100700.0,15.2364,15.2364,15.2197,15.2197,100700.0
2011-03-28 11:30:00,18.23,18.24,18.22,18.22,36200.0,15.2197,15.228,15.2113,15.2113,36200.0
2011-03-28 11:35:00,18.22,18.23,18.18,18.2,120800.0,15.2113,15.2197,15.1779,15.1946,120800.0
2011-03-28 11:40:00,18.2,18.21,18.16,18.16,28700.0,15.1946,15.203,15.1612,15.1612,28700.0
2011-03-28 11:45:00,18.16,18.17,18.15,18.17,42800.0,15.1612,15.1696,15.1529,15.1696,42800.0
2011-03-28 11:50:00,18.16,18.19,18.16,18.17,75400.0,15.1612,15.1863,15.1612,15.1696,75400.0
2011-03-28 11:55:00,18.17,18.2,18.17,18.2,64500.0,15.1696,15.1946,15.1696,15.1946,64500.0
2011-03-28 12:00:00,18.2,18.21,18.19,18.2,49600.0,15.1946,15.203,15.1863,15.1946,49600.0
2011-03-28 12:05:00,18.2,18.21,18.19,18.2,167200.0,15.1946,15.203,15.1863,15.1946,167200.0
2011-03-28 12:10:00,18.2,18.2,18.18,18.19,26800.0,15.1946,15.1946,15.1779,15.1863,26800.0
2011-03-28 12:15:00,18.18,18.19,18.18,18.19,20400.0,15.1779,15.1863,15.1779,15.1863,20400.0
2011-03-28 12:20:00,18.19,18.19,18.18,18.19,11200.0,15.1863,15.1863,15.1779,15.1863,11200.0
2011-03-28 12:25:00,18.18,18.19,18.16,18.16,66900.0,15.1779,15.1863,15.1612,15.1612,66900.0
2011-03-28 12:30:00,18.16,18.19,18.16,18.19,54200.0,15.1612,15.1863,15.1612,15.1863,54200.0
2011-03-28 12:35:00,18.19,18.2,18.19,18.19,92700.0,15.1863,15.1946,15.1863,15.1863,92700.0
2011-03-28 12:40:00,18.2,18.23,18.19,18.22,273100.0,15.1946,15.2197,15.1863,15.2113,273100.0
2011-03-28 12:45:00,18.22,18.23,18.22,18.22,65600.0,15.2113,15.2197,15.2113,15.2113,65600.0
2011-03-28 12:50:00,18.22,18.23,18.21,18.22,140900.0,15.2113,15.2197,15.203,15.2113,140900.0
2011-03-28 12:55:00,18.22,18.22,18.19,18.19,102700.0,15.2113,15.2113,15.1863,15.1863,102700.0
2011-03-28 13:00:00,18.19,18.21,18.17,18.2,123100.0,15.1863,15.203,15.1696,15.1946,123100.0
2011-03-28 13:05:00,18.2,18.21,18.19,18.2,73200.0,15.1946,15.203,15.1863,15.1946,73200.0
2011-03-28 13:10:00,18.2,18.2,18.17,18.17,56300.0,15.1946,15.1946,15.1696,15.1696,56300.0
2011-03-28 13:15:00,18.18,18.18,18.15,18.15,43500.0,15.1779,15.1779,15.1529,15.1529,43500.0
2011-03-28 13:20:00,18.15,18.16,18.13,18.15,97600.0,15.1529,15.1612,15.1362,15.1529,97600.0
2011-03-28 13:25:00,18.14,18.14,18.12,18.13,60100.0,15.1445,15.1445,15.1278,15.1362,60100.0
2011-03-28 13:30:00,18.12,18.14,18.12,18.14,130400.0,15.1278,15.1445,15.1278,15.1445,130400.0
2011-03-28 13:35:00,18.15,18.15,18.14,18.14,15200.0,15.1529,15.1529,15.1445,15.1445,15200.0
2011-03-28 13:40:00,18.15,18.15,18.13,18.14,36500.0,15.1529,15.1529,15.1362,15.1445,36500.0
2011-03-28 13:45:00,18.14,18.14,18.12,18.12,56700.0,15.1445,15.1445,15.1278,15.1278,56700.0
2011-03-28 13:50:00,18.12,18.13,18.1,18.1,78200.0,15.1278,15.1362,15.1112,15.1112,78200.0
2011-03-28 13:55:00,18.1,18.11,18.09,18.09,66100.0,15.1112,15.1195,15.1028,15.1028,66100.0
2011-03-28 14:00:00,18.08,18.09,18.06,18.06,45400.0,15.0945,15.1028,15.0778,15.0778,45400.0
2011-03-28 14:05:00,18.06,18.07,18.05,18.05,110600.0,15.0778,15.0861,15.0694,15.0694,110600.0
2011-03-28 14:10:00,18.04,18.05,18.03,18.03,84600.0,15.0611,15.0694,15.0527,15.0527,84600.0
2011-03-28 14:15:00,18.03,18.04,18.02,18.02,32400.0,15.0527,15.0611,15.0444,15.0444,32400.0
2011-03-28 14:20:00,18.02,18.06,18.02,18.03,149100.0,15.0444,15.0778,15.0444,15.0527,149100.0
2011-03-28 14:25:00,18.04,18.06,18.03,18.06,54400.0,15.0611,15.0778,15.0527,15.0778,54400.0
2011-03-28 14:30:00,18.05,18.07,18.05,18.06,35300.0,15.0694,15.0861,15.0694,15.0778,35300.0
2011-03-28 14:35:00,18.07,18.07,18.06,18.07,36200.0,15.0861,15.0861,15.0778,15.0861,36200.0
2011-03-28 14:40:00,18.07,18.11,18.06,18.08,150000.0,15.0861,15.1195,15.0778,15.0945,150000.0
2011-03-28 14:45:00,18.08,18.09,18.05,18.06,46900.0,15.0945,15.1028,15.0694,15.0778,46900.0
2011-03-28 14:50:00,18.06,18.06,18.04,18.04,197700.0,15.0778,15.0778,15.0611,15.0611,197700.0
2011-03-28 14:55:00,18.04,18.04,18.03,18.03,30300.0,15.0611,15.0611,15.0527,15.0527,30300.0
2011-03-28 15:00:00,18.03,18.06,18.03,18.06,115700.0,15.0527,15.0778,15.0527,15.0778,115700.0
2011-03-28 15:05:00,18.06,18.07,18.04,18.05,53700.0,15.0778,15.0861,15.0611,15.0694,53700.0
2011-03-28 15:10:00,18.04,18.05,18.02,18.02,74200.0,15.0611,15.0694,15.0444,15.0444,74200.0
2011-03-28 15:15:00,18.02,18.03,18.02,18.02,44700.0,15.0444,15.0527,15.0444,15.0444,44700.0
2011-03-28 15:20:00,18.02,18.03,18.01,18.02,66900.0,15.0444,15.0527,15.036,15.0444,66900.0
2011-03-28 15:25:00,18.02,18.02,17.99,18.01,107700.0,15.0444,15.0444,15.0193,15.036,107700.0
2011-03-28 15:30:00,18.01,18.01,17.99,17.99,93700.0,15.036,15.036,15.0193,15.0193,93700.0
2011-03-28 15:35:00,18.0,18.0,17.99,18.0,49500.0,15.0277,15.0277,15.0193,15.0277,49500.0
2011-03-28 15:40:00,17.99,18.0,17.97,17.97,80700.0,15.0193,15.0277,15.0026,15.0026,80700.0
2011-03-28 15:45:00,17.97,17.98,17.96,17.96,94000.0,15.0026,15.011,14.9943,14.9943,94000.0
2011-03-28 15:50:00,17.96,17.97,17.96,17.96,82700.0,14.9943,15.0026,14.9943,14.9943,82700.0
2011-03-28 15:55:00,17.96,17.97,17.95,17.96,227400.0,14.9943,15.0026,14.9859,14.9943,227400.0
2011-03-29 09:30:00,17.94,17.96,17.9,17.9,52000.0,14.9776,14.9943,14.9442,14.9442,52000.0
2011-03-29 09:35:00,17.9,17.93,17.85,17.86,102400.0,14.9442,14.9692,14.9024,14.9108,102400.0
2011-03-29 09:40:00,17.87,17.89,17.82,17.88,103200.0,14.9191,14.9358,14.8774,14.9275,103200.0
2011-03-29 09:45:00,17.87,17.96,17.86,17.95,162200.0,14.9191,14.9943,14.9108,14.9859,162200.0
2011-03-29 09:50:00,17.96,18.0,17.95,17.95,124700.0,14.9943,15.0277,14.9859,14.9859,124700.0
2011-03-29 09:55:00,17.95,17.95,17.88,17.89,158000.0,14.9859,14.9859,14.9275,14.9358,158000.0
2011-03-29 10:00:00,17.88,17.9,17.88,17.89,172700.0,14.9275,14.9442,14.9275,14.9358,172700.0
2011-03-29 10:05:00,17.89,17.9,17.88,17.9,93000.0,14.9358,14.9442,14.9275,14.9442,93000.0
2011-03-29 10:10:00,17.89,17.9,17.87,17.87,44900.0,14.9358,14.9442,14.9191,14.9191,44900.0
2011-03-29 10:15:00,17.87,17.91,17.87,17.89,108600.0,14.9191,14.9525,14.9191,14.9358,108600.0
2011-03-29 10:20:00,17.89,17.9,17.87,17.88,148200.0,14.9358,14.9442,14.9191,14.9275,148200.0
2011-03-29 10:25:00,17.87,17.91,17.87,17.89,481800.0,14.9191,14.9525,14.9191,14.9358,481800.0
2011-03-29 10:30:00,17.89,17.89,17.86,17.87,339200.0,14.9358,14.9358,14.9108,14.9191,339200.0
2011-03-29 10:35:00,17.87,17.88,17.82,17.83,108800.0,14.9191,14.9275,14.8774,14.8857,108800.0
2011-03-29 10:40:00,17.83,17.86,17.83,17.85,107700.0,14.8857,14.9108,14.8857,14.9024,107700.0
2011-03-29 10:45:00,17.84,17.85,17.83,17.83,352300.0,14.8941,14.9024,14.8857,14.8857,352300.0
2011-03-29 10:50:00,17.84,17.84,17.82,17.82,153400.0,14.8941,14.8941,14.8774,14.8774,153400.0
2011-03-29 10:55:00,17.82,17.85,17.82,17.83,170600.0,14.8774,14.9024,14.8774,14.8857,170600.0
2011-03-29 11:00:00,17.84,17.86,17.84,17.85,129500.0,14.8941,14.9108,14.8941,14.9024,129500.0
2011-03-29 11:05:00,17.85,17.86,17.84,17.85,75600.0,14.9024,14.9108,14.8941,14.9024,75600.0
2011-03-29 11:10:00,17.85,17.85,17.84,17.85,31100.0,14.9024,14.9024,14.8941,14.9024,31100.0
2011-03-29 11:15:00,17.85,17.85,17.84,17.84,23500.0,14.9024,14.9024,14.8941,14.8941,23500.0
2011-03-29 11:20:00,17.84,17.85,17.84,17.85,85800.0,14.8941,14.9024,14.8941,14.9024,85800.0
2011-03-29 11:25:00,17.84,17.85,17.83,17.84,143800.0,14.8941,14.9024,14.8857,14.8941,143800.0
2011-03-29 11:30:00,17.84,17.86,17.84,17.85,60900.0,14.8941,14.9108,14.8941,14.9024,60900.0
2011-03-29 11:35:00,17.86,17.88,17.85,17.86,98800.0,14.9108,14.9275,14.9024,14.9108,98800.0
2011-03-29 11:40:00,17.87,17.87,17.85,17.85,80500.0,14.9191,14.9191,14.9024,14.9024,80500.0
2011-03-29 11:45:00,17.85,17.86,17.85,17.85,257400.0,14.9024,14.9108,14.9024,14.9024,257400.0
2011-03-29 11:50:00,17.85,17.86,17.84,17.84,52300.0,14.9024,14.9108,14.8941,14.8941,52300.0
2011-03-29 11:55:00,17.84,17.85,17.82,17.85,114500.0,14.8941,14.9024,14.8774,14.9024,114500.0
2011-03-29 12:00:00,17.85,17.85,17.83,17.85,17500.0,14.9024,14.9024,14.8857,14.9024,17500.0
2011-03-29 12:05:00,17.84,17.85,17.83,17.84,16900.0,14.8941,14.9024,14.8857,14.8941,16900.0
2011-03-29 12:10:00,17.83,17.85,17.83,17.85,16100.0,14.8857,14.9024,14.8857,14.9024,16100.0
2011-03-29 12:15:00,17.85,17.85,17.83,17.85,50200.0,14.9024,14.9024,14.8857,14.9024,50200.0
2011-03-29 12:20:00,17.85,17.86,17.84,17.84,58000.0,14.9024,14.9108,14.8941,14.8941,58000.0
2011-03-29 12:25:00,17.85,17.85,17.82,17.82,29800.0,14.9024,14.9024,14.8774,14.8774,29800.0
2011-03-29 12:30:00,17.82,17.84,17.81,17.83,72800.0,14.8774,14.8941,14.869,14.8857,72800.0
2011-03-29 12:35:00,17.83,17.84,17.82,17.84,42300.0,14.8857,14.8941,14.8774,14.8941,42300.0
2011-03-29 12:40:00,17.84,17.85,17.82,17.83,108700.0,14.8941,14.9024,14.8774,14.8857,108700.0
2011-03-29 12:45:00,17.83,17.84,17.82,17.83,105200.0,14.8857,14.8941,14.8774,14.8857,105200.0
2011-03-29 12:50:00,17.82,17.83,17.81,17.81,61300.0,14.8774,14.8857,14.869,14.869,61300.0
2011-03-29 12:55:00,17.82,17.82,17.8,17.81,371400.0,14.8774,14.8774,14.8607,14.869,371400.0
2011-03-29 13:00:00,17.8,17.81,17.8,17.8,22400.0,14.8607,14.869,14.8607,14.8607,22400.0
2011-03-29 13:05:00,17.8,17.8,17.79,17.79,46700.0,14.8607,14.8607,14.8523,14.8523,46700.0
2011-03-29 13:10:00,17.8,17.8,17.79,17.79,7600.0,14.8607,14.8607,14.8523,14.8523,7600.0
2011-03-29 13:15:00,17.8,17.8,17.78,17.79,38100.0,14.8607,14.8607,14.844,14.8523,38100.0
2011-03-29 13:20:00,17.79,17.79,17.77,17.77,288000.0,14.8523,14.8523,14.8356,14.8356,288000.0
2011-03-29 13:25:00,17.78,17.78,17.75,17.75,127400.0,14.844,14.844,14.8189,14.8189,127400.0
2011-03-29 13:30:00,17.76,17.77,17.74,17.76,172000.0,14.8273,14.8356,14.8106,14.8273,172000.0
2011-03-29 13:35:00,17.76,17.76,17.75,17.76,36000.0,14.8273,14.8273,14.8189,14.8273,36000.0
2011-03-29 13:40:00,17.76,17.76,17.75,17.75,115700.0,14.8273,14.8273,14.8189,14.8189,115700.0
2011-03-29 13:45:00,17.76,17.76,17.75,17.76,61000.0,14.8273,14.8273,14.8189,14.8273,61000.0
2011-03-29 13:50:00,17.76,17.76,17.75,17.76,21000.0,14.8273,14.8273,14.8189,14.8273,21000.0
2011-03-29 13:55:00,17.75,17.77,17.75,17.77,161200.0,14.8189,14.8356,14.8189,14.8356,161200.0
2011-03-29 14:00:00,17.77,17.81,17.76,17.8,376600.0,14.8356,14.869,14.8273,14.8607,376600.0
2011-03-29 14:05:00,17.8,17.83,17.79,17.82,440400.0,14.8607,14.8857,14.8523,14.8774,440400.0
2011-03-29 14:10:00,17.82,17.82,17.81,17.82,105100.0,14.8774,14.8774,14.869,14.8774,105100.0
2011-03-29 14:15:00,17.81,17.82,17.8,17.81,74700.0,14.869,14.8774,14.8607,14.869,74700.0
2011-03-29 14:20:00,17.8,17.81,17.78,17.79,60500.0,14.8607,14.869,14.844,14.8523,60500.0
2011-03-29 14:25:00,17.79,17.79,17.78,17.78,16800.0,14.8523,14.8523,14.844,14.844,16800.0
2011-03-29 14:30:00,17.78,17.79,17.78,17.79,40100.0,14.844,14.8523,14.844,14.8523,40100.0
2011-03-29 14:35:00,17.79,17.81,17.79,17.8,82400.0,14.8523,14.869,14.8523,14.8607,82400.0
2011-03-29 14:40:00,17.81,17.85,17.8,17.85,70300.0,14.869,14.9024,14.8607,14.9024,70300.0
2011-03-29 14:45:00,17.85,17.85,17.81,17.82,133400.0,14.9024,14.9024,14.869,14.8774,133400.0
2011-03-29 14:50:00,17.82,17.86,17.82,17.84,97800.0,14.8774,14.9108,14.8774,14.8941,97800.0
2011-03-29 14:55:00,17.85,17.86,17.83,17.84,60800.0,14.9024,14.9108,14.8857,14.8941,60800.0
2011-03-29 15:00:00,17.84,17.86,17.83,17.86,90700.0,14.8941,14.9108,14.8857,14.9108,90700.0
2011-03-29 15:05:00,17.86,17.86,17.84,17.86,136100.0,14.9108,14.9108,14.8941,14.9108,136100.0
2011-03-29 15:10:00,17.86,17.86,17.85,17.85,26300.0,14.9108,14.9108,14.9024,14.9024,26300.0
2011-03-29 15:15:00,17.86,17.86,17.85,17.86,50600.0,14.9108,14.9108,14.9024,14.9108,50600.0
2011-03-29 15:20:00,17.85,17.86,17.84,17.86,259300.0,14.9024,14.9108,14.8941,14.9108,259300.0
2011-03-29 15:25:00,17.85,17.86,17.85,17.85,79600.0,14.9024,14.9108,14.9024,14.9024,79600.0
2011-03-29 15:30:00,17.86,17.86,17.83,17.83,82800.0,14.9108,14.9108,14.8857,14.8857,82800.0
2011-03-29 15:35:00,17.83,17.84,17.81,17.82,106000.0,14.8857,14.8941,14.869,14.8774,106000.0
2011-03-29 15:40:00,17.82,17.83,17.8,17.82,85200.0,14.8774,14.8857,14.8607,14.8774,85200.0
2011-03-29 15:45:00,17.83,17.86,17.82,17.84,112800.0,14.8857,14.9108,14.8774,14.8941,112800.0
2011-03-29 15:50:00,17.84,17.87,17.84,17.86,151000.0,14.8941,14.9191,14.8941,14.9108,151000.0
2011-03-29 15:55:00,17.86,17.87,17.85,17.87,243000.0,14.9108,14.9191,14.9024,14.9191,243000.0
2011-03-30 09:30:00,17.99,18.02,17.92,17.97,164600.0,15.0193,15.0444,14.9609,15.0026,164600.0
2011-03-30 09:35:00,17.97,18.03,17.97,17.99,117100.0,15.0026,15.0527,15.0026,15.0193,117100.0
2011-03-30 09:40:00,18.0,18.0,17.9,17.91,50200.0,15.0277,15.0277,14.9442,14.9525,50200.0
2011-03-30 09:45:00,17.91,17.98,17.91,17.95,108400.0,14.9525,15.011,14.9525,14.9859,108400.0
2011-03-30 09:50:00,17.95,17.97,17.91,17.95,125700.0,14.9859,15.0026,14.9525,14.9859,125700.0
2011-03-30 09:55:00,17.95,18.0,17.95,17.99,77800.0,14.9859,15.0277,14.9859,15.0193,77800.0
2011-03-30 10:00:00,17.99,18.03,17.98,18.01,80700.0,15.0193,15.0527,15.011,15.036,80700.0
2011-03-30 10:05:00,18.01,18.03,18.0,18.03,89400.0,15.036,15.0527,15.0277,15.0527,89400.0
2011-03-30 10:10:00,18.02,18.04,18.01,18.03,53100.0,15.0444,15.0611,15.036,15.0527,53100.0
2011-03-30 10:15:00,18.03,18.04,18.01,18.02,45300.0,15.0527,15.0611,15.036,15.0444,45300.0
2011-03-30 10:20:00,18.01,18.04,17.99,18.02,106800.0,15.036,15.0611,15.0193,15.0444,106800.0
2011-03-30 10:25:00,18.01,18.03,18.0,18.03,33500.0,15.036,15.0527,15.0277,15.0527,33500.0
2011-03-30 10:30:00,18.03,18.08,18.02,18.08,98800.0,15.0527,15.0945,15.0444,15.0945,98800.0
2011-03-30 10:35:00,18.07,18.08,18.04,18.06,67700.0,15.0861,15.0945,15.0611,15.0778,67700.0
2011-03-30 10:40:00,18.06,18.11,18.06,18.1,52900.0,15.0778,15.1195,15.0778,15.1112,52900.0
2011-03-30 10:45:00,18.1,18.12,18.1,18.12,26900.0,15.1112,15.1278,15.1112,15.1278,26900.0
2011-03-30 10:50:00,18.12,18.15,18.11,18.14,45400.0,15.1278,15.1529,15.1195,15.1445,45400.0
2011-03-30 10:55:00,18.15,18.18,18.14,18.16,116200.0,15.1529,15.1779,15.1445,15.1612,116200.0
2011-03-30 11:00:00,18.16,18.18,18.16,18.18,100800.0,15.1612,15.1779,15.1612,15.1779,100800.0
2011-03-30 11:05:00,18.18,18.19,18.17,18.19,58600.0,15.1779,15.1863,15.1696,15.1863,58600.0
2011-03-30 11:10:00,18.19,18.19,18.13,18.13,135700.0,15.1863,15.1863,15.1362,15.1362,135700.0
2011-03-30 11:15:00,18.13,18.16,18.13,18.14,66700.0,15.1362,15.1612,15.1362,15.1445,66700.0
2011-03-30 11:20:00,18.14,18.15,18.1,18.1,27100.0,15.1445,15.1529,15.1112,15.1112,27100.0
2011-03-30 11:25:00,18.11,18.12,18.09,18.1,54600.0,15.1195,15.1278,15.1028,15.1112,54600.0
2011-03-30 11:30:00,18.1,18.11,18.07,18.09,124900.0,15.1112,15.1195,15.0861,15.1028,124900.0
2011-03-30 11:35:00,18.09,18.1,18.07,18.07,79900.0,15.1028,15.1112,15.0861,15.0861,79900.0
2011-03-30 11:40:00,18.07,18.1,18.05,18.05,76600.0,15.0861,15.1112,15.0694,15.0694,76600.0
2011-03-30 11:45:00,18.05,18.07,18.05,18.06,38800.0,15.0694,15.0861,15.0694,15.0778,38800.0
2011-03-30 11:50:00,18.06,18.06,18.05,18.05,17600.0,15.0778,15.0778,15.0694,15.0694,17600.0
2011-03-30 11:55:00,18.06,18.08,18.05,18.05,162800.0,15.0778,15.0945,15.0694,15.0694,162800.0
2011-03-30 12:00:00,18.06,18.09,18.05,18.07,117100.0,15.0778,15.1028,15.0694,15.0861,117100.0
2011-03-30 12:05:00,18.07,18.08,18.06,18.07,29600.0,15.0861,15.0945,15.0778,15.0861,29600.0
2011-03-30 12:10:00,18.08,18.1,18.07,18.09,29300.0,15.0945,15.1112,15.0861,15.1028,29300.0
2011-03-30 12:15:00,18.09,18.13,18.08,18.1,233500.0,15.1028,15.1362,15.0945,15.1112,233500.0
2011-03-30 12:20:00,18.1,18.12,18.1,18.11,53900.0,15.1112,15.1278,15.1112,15.1195,53900.0
2011-03-30 12:25:00,18.1,18.11,18.08,18.11,62000.0,15.1112,15.1195,15.0945,15.1195,62000.0
2011-03-30 12:30:00,18.11,18.11,18.09,18.1,72500.0,15.1195,15.1195,15.1028,15.1112,72500.0
2011-03-30 12:35:00,18.1,18.11,18.08,18.09,29700.0,15.1112,15.1195,15.0945,15.1028,29700.0
2011-03-30 12:40:00,18.09,18.11,18.08,18.09,71600.0,15.1028,15.1195,15.0945,15.1028,71600.0
2011-03-30 12:45:00,18.1,18.1,18.07,18.07,72800.0,15.1112,15.1112,15.0861,15.0861,72800.0
2011-03-30 12:50:00,18.07,18.1,18.07,18.09,46100.0,15.0861,15.1112,15.0861,15.1028,46100.0
2011-03-30 12:55:00,18.08,18.1,18.08,18.09,40200.0,15.0945,15.1112,15.0945,15.1028,40200.0
2011-03-30 13:00:00,18.09,18.12,18.09,18.12,20900.0,15.1028,15.1278,15.1028,15.1278,20900.0
2011-03-30 13:05:00,18.12,18.14,18.11,18.12,64200.0,15.1278,15.1445,15.1195,15.1278,64200.0
2011-03-30 13:10:00,18.12,18.12,18.11,18.11,4600.0,15.1278,15.1278,15.1195,15.1195,4600.0
2011-03-30 13:15:00,18.12,18.13,18.11,18.12,60000.0,15.1278,15.1362,15.1195,15.1278,60000.0
2011-03-30 13:20:00,18.12,18.12,18.1,18.11,30900.0,15.1278,15.1278,15.1112,15.1195,30900.0
2011-03-30 13:25:00,18.11,18.12,18.1,18.11,38500.0,15.1195,15.1278,15.1112,15.1195,38500.0
2011-03-30 13:30:00,18.11,18.11,18.09,18.1,48000.0,15.1195,15.1195,15.1028,15.1112,48000.0
2011-03-30 13:35:00,18.09,18.12,18.09,18.11,48000.0,15.1028,15.1278,15.1028,15.1195,48000.0
2011-03-30 13:40:00,18.1,18.11,18.1,18.1,13700.0,15.1112,15.1195,15.1112,15.1112,13700.0
2011-03-30 13:45:00,18.11,18.11,18.09,18.09,39200.0,15.1195,15.1195,15.1028,15.1028,39200.0
2011-03-30 13:50:00,18.1,18.1,18.09,18.1,17200.0,15.1112,15.1112,15.1028,15.1112,17200.0
2011-03-30 13:55:00,18.09,18.11,18.09,18.1,40300.0,15.1028,15.1195,15.1028,15.1112,40300.0
2011-03-30 14:00:00,18.11,18.11,18.08,18.09,104300.0,15.1195,15.1195,15.0945,15.1028,104300.0
2011-03-30 14:05:00,18.09,18.1,18.06,18.09,137700.0,15.1028,15.1112,15.0778,15.1028,137700.0
2011-03-30 14:10:00,18.09,18.12,18.09,18.09,404800.0,15.1028,15.1278,15.1028,15.1028,404800.0
2011-03-30 14:15:00,18.09,18.11,18.09,18.1,260300.0,15.1028,15.1195,15.1028,15.1112,260300.0
2011-03-30 14:20:00,18.1,18.11,18.09,18.1,163000.0,15.1112,15.1195,15.1028,15.1112,163000.0
2011-03-30 14:25:00,18.1,18.12,18.09,18.12,201800.0,15.1112,15.1278,15.1028,15.1278,201800.0
2011-03-30 14:30:00,18.12,18.14,18.1,18.13,269600.0,15.1278,15.1445,15.1112,15.1362,269600.0
2011-03-30 14:35:00,18.14,18.15,18.13,18.14,372800.0,15.1445,15.1529,15.1362,15.1445,372800.0
2011-03-30 14:40:00,18.14,18.17,18.14,18.16,45400.0,15.1445,15.1696,15.1445,15.1612,45400.0
2011-03-30 14:45:00,18.16,18.19,18.16,18.19,205400.0,15.1612,15.1863,15.1612,15.1863,205400.0
2011-03-30 14:50:00,18.19,18.2,18.16,18.19,218000.0,15.1863,15.1946,15.1612,15.1863,218000.0
2011-03-30 14:55:00,18.19,18.21,18.18,18.2,140000.0,15.1863,15.203,15.1779,15.1946,140000.0
2011-03-30 15:00:00,18.2,18.22,18.18,18.19,223900.0,15.1946,15.2113,15.1779,15.1863,223900.0
2011-03-30 15:05:00,18.19,18.21,18.18,18.2,144400.0,15.1863,15.203,15.1779,15.1946,144400.0
2011-03-30 15:10:00,18.19,18.21,18.18,18.2,132100.0,15.1863,15.203,15.1779,15.1946,132100.0
2011-03-30 15:15:00,18.2,18.24,18.19,18.23,272300.0,15.1946,15.228,15.1863,15.2197,272300.0
2011-03-30 15:20:00,18.23,18.27,18.21,18.25,495000.0,15.2197,15.2531,15.203,15.2364,495000.0
2011-03-30 15:25:00,18.24,18.27,18.22,18.23,258500.0,15.228,15.2531,15.2113,15.2197,258500.0
2011-03-30 15:30:00,18.22,18.26,18.21,18.26,139700.0,15.2113,15.2447,15.203,15.2447,139700.0
2011-03-30 15:35:00,18.26,18.32,18.25,18.28,517500.0,15.2447,15.2948,15.2364,15.2614,517500.0
2011-03-30 15:40:00,18.28,18.3,18.26,18.27,224300.0,15.2614,15.2781,15.2447,15.2531,224300.0
2011-03-30 15:45:00,18.28,18.31,18.26,18.27,328200.0,15.2614,15.2865,15.2447,15.2531,328200.0
2011-03-30 15:50:00,18.27,18.32,18.26,18.32,369100.0,15.2531,15.2948,15.2447,15.2948,369100.0
2011-03-30 15:55:00,18.32,18.34,18.31,18.32,662200.0,15.2948,15.3115,15.2865,15.2948,662200.0
2011-03-31 09:30:00,18.22,18.25,18.13,18.16,184400.0,15.2113,15.2364,15.1362,15.1612,184400.0
2011-03-31 09:35:00,18.17,18.17,18.07,18.12,107000.0,15.1696,15.1696,15.0861,15.1278,107000.0
2011-03-31 09:40:00,18.13,18.2,18.12,18.14,123700.0,15.1362,15.1946,15.1278,15.1445,123700.0
2011-03-31 09:45:00,18.15,18.15,18.08,18.12,89100.0,15.1529,15.1529,15.0945,15.1278,89100.0
2011-03-31 09:50:00,18.12,18.13,18.07,18.07,53100.0,15.1278,15.1362,15.0861,15.0861,53100.0
2011-03-31 09:55:00,18.07,18.1,18.06,18.06,79700.0,15.0861,15.1112,15.0778,15.0778,79700.0
2011-03-31 10:00:00,18.07,18.09,18.03,18.04,110300.0,15.0861,15.1028,15.0527,15.0611,110300.0
2011-03-31 10:05:00,18.04,18.04,18.03,18.04,13700.0,15.0611,15.0611,15.0527,15.0611,13700.0
2011-03-31 10:10:00,18.04,18.04,18.03,18.03,30900.0,15.0611,15.0611,15.0527,15.0527,30900.0
2011-03-31 10:15:00,18.04,18.05,18.0,18.0,112800.0,15.0611,15.0694,15.0277,15.0277,112800.0
2011-03-31 10:20:00,18.0,18.06,18.0,18.04,242500.0,15.0277,15.0778,15.0277,15.0611,242500.0
2011-03-31 10:25:00,18.03,18.05,18.02,18.04,34300.0,15.0527,15.0694,15.0444,15.0611,34300.0
2011-03-31 10:30:00,18.04,18.09,18.04,18.07,124800.0,15.0611,15.1028,15.0611,15.0861,124800.0
2011-03-31 10:35:00,18.07,18.07,18.06,18.06,27300.0,15.0861,15.0861,15.0778,15.0778,27300.0
2011-03-31 10:40:00,18.07,18.08,18.06,18.07,63900.0,15.0861,15.0945,15.0778,15.0861,63900.0
2011-03-31 10:45:00,18.07,18.08,18.07,18.08,66800.0,15.0861,15.0945,15.0861,15.0945,66800.0
2011-03-31 10:50:00,18.08,18.12,18.07,18.11,210200.0,15.0945,15.1278,15.0861,15.1195,210200.0
2011-03-31 10:55:00,18.11,18.11,18.1,18.1,37800.0,15.1195,15.1195,15.1112,15.1112,37800.0
2011-03-31 11:00:00,18.1,18.11,18.02,18.04,249400.0,15.1112,15.1195,15.0444,15.0611,249400.0
2011-03-31 11:05:00,18.03,18.05,17.99,18.0,122100.0,15.0527,15.0694,15.0193,15.0277,122100.0
2011-03-31 11:10:00,18.01,18.02,17.98,17.98,82500.0,15.036,15.0444,15.011,15.011,82500.0
2011-03-31 11:15:00,17.98,18.01,17.98,18.01,132000.0,15.011,15.036,15.011,15.036,132000.0
2011-03-31 11:20:00,18.01,18.01,17.99,17.99,56000.0,15.036,15.036,15.0193,15.0193,56000.0
2011-03-31 11:25:00,18.0,18.0,17.97,17.97,64800.0,15.0277,15.0277,15.0026,15.0026,64800.0
2011-03-31 11:30:00,17.97,18.01,17.96,18.01,93200.0,15.0026,15.036,14.9943,15.036,93200.0
2011-03-31 11:35:00,18.01,18.02,18.0,18.02,65300.0,15.036,15.0444,15.0277,15.0444,65300.0
2011-03-31 11:40:00,18.02,18.03,18.0,18.0,40000.0,15.0444,15.0527,15.0277,15.0277,40000.0
2011-03-31 11:45:00,18.01,18.01,18.0,18.0,21900.0,15.036,15.036,15.0277,15.0277,21900.0
2011-03-31 11:50:00,18.0,18.01,17.99,17.99,23400.0,15.0277,15.036,15.0193,15.0193,23400.0
2011-03-31 11:55:00,17.99,18.0,17.98,17.98,23400.0,15.0193,15.0277,15.011,15.011,23400.0
2011-03-31 12:00:00,17.99,18.0,17.98,17.98,61200.0,15.0193,15.0277,15.011,15.011,61200.0
2011-03-31 12:05:00,17.98,18.0,17.98,18.0,39100.0,15.011,15.0277,15.011,15.0277,39100.0
2011-03-31 12:10:00,18.0,18.0,17.99,17.99,13800.0,15.0277,15.0277,15.0193,15.0193,13800.0
2011-03-31 12:15:00,17.99,18.02,17.99,18.01,98500.0,15.0193,15.0444,15.0193,15.036,98500.0
2011-03-31 12:20:00,18.01,18.02,18.0,18.02,47800.0,15.036,15.0444,15.0277,15.0444,47800.0
2011-03-31 12:25:00,18.01,18.03,18.01,18.02,25000.0,15.036,15.0527,15.036,15.0444,25000.0
2011-03-31 12:30:00,18.02,18.04,18.02,18.03,70800.0,15.0444,15.0611,15.0444,15.0527,70800.0
2011-03-31 12:35:00,18.03,18.04,18.03,18.04,85400.0,15.0527,15.0611,15.0527,15.0611,85400.0
2011-03-31 12:40:00,18.03,18.05,18.03,18.03,73100.0,15.0527,15.0694,15.0527,15.0527,73100.0
2011-03-31 12:45:00,18.03,18.04,18.02,18.02,51200.0,15.0527,15.0611,15.0444,15.0444,51200.0
2011-03-31 12:50:00,18.03,18.03,18.02,18.02,11700.0,15.0527,15.0527,15.0444,15.0444,11700.0
2011-03-31 12:55:00,18.03,18.06,18.03,18.05,45500.0,15.0527,15.0778,15.0527,15.0694,45500.0
2011-03-31 13:00:00,18.05,18.06,18.05,18.05,13700.0,15.0694,15.0778,15.0694,15.0694,13700.0
2011-03-31 13:05:00,18.05,18.06,18.03,18.04,44900.0,15.0694,15.0778,15.0527,15.0611,44900.0
2011-03-31 13:10:00,18.03,18.04,18.03,18.04,9000.0,15.0527,15.0611,15.0527,15.0611,9000.0
2011-03-31 13:15:00,18.03,18.04,18.03,18.04,19200.0,15.0527,15.0611,15.0527,15.0611,19200.0
2011-03-31 13:20:00,18.04,18.04,18.03,18.03,12000.0,15.0611,15.0611,15.0527,15.0527,12000.0
2011-03-31 13:25:00,18.04,18.05,18.03,18.04,32300.0,15.0611,15.0694,15.0527,15.0611,32300.0
2011-03-31 13:30:00,18.05,18.05,18.02,18.03,66300.0,15.0694,15.0694,15.0444,15.0527,66300.0
2011-03-31 13:35:00,18.03,18.03,18.02,18.02,10600.0,15.0527,15.0527,15.0444,15.0444,10600.0
2011-03-31 13:40:00,18.03,18.03,18.01,18.01,48200.0,15.0527,15.0527,15.036,15.036,48200.0
2011-03-31 13:45:00,18.01,18.04,18.01,18.03,61000.0,15.036,15.0611,15.036,15.0527,61000.0
2011-03-31 13:50:00,18.04,18.04,18.02,18.03,246800.0,15.0611,15.0611,15.0444,15.0527,246800.0
2011-03-31 13:55:00,18.04,18.04,18.03,18.04,34700.0,15.0611,15.0611,15.0527,15.0611,34700.0
2011-03-31 14:00:00,18.03,18.05,18.03,18.04,33600.0,15.0527,15.0694,15.0527,15.0611,33600.0
2011-03-31 14:05:00,18.05,18.08,18.04,18.06,244800.0,15.0694,15.0945,15.0611,15.0778,244800.0
2011-03-31 14:10:00,18.05,18.07,18.05,18.06,51700.0,15.0694,15.0861,15.0694,15.0778,51700.0
2011-03-31 14:15:00,18.06,18.06,18.05,18.05,26400.0,15.0778,15.0778,15.0694,15.0694,26400.0
2011-03-31 14:20:00,18.05,18.06,18.04,18.04,64100.0,15.0694,15.0778,15.0611,15.0611,64100.0
2011-03-31 14:25:00,18.04,18.05,18.04,18.05,43700.0,15.0611,15.0694,15.0611,15.0694,43700.0
2011-03-31 14:30:00,18.05,18.05,18.0,18.0,165100.0,15.0694,15.0694,15.0277,15.0277,165100.0
2011-03-31 14:35:00,18.0,18.02,18.0,18.01,161400.0,15.0277,15.0444,15.0277,15.036,161400.0
2011-03-31 14:40:00,18.01,18.01,18.0,18.01,19500.0,15.036,15.036,15.0277,15.036,19500.0
2011-03-31 14:45:00,18.01,18.01,18.0,18.01,27200.0,15.036,15.036,15.0277,15.036,27200.0
2011-03-31 14:50:00,18.01,18.01,17.98,17.98,122300.0,15.036,15.036,15.011,15.011,122300.0
2011-03-31 14:55:00,17.98,17.99,17.98,17.98,28400.0,15.011,15.0193,15.011,15.011,28400.0
2011-03-31 15:00:00,17.99,18.02,17.98,18.02,87500.0,15.0193,15.0444,15.011,15.0444,87500.0
2011-03-31 15:05:00,18.02,18.02,18.01,18.02,35300.0,15.0444,15.0444,15.036,15.0444,35300.0
2011-03-31 15:10:00,18.02,18.02,17.99,17.99,117200.0,15.0444,15.0444,15.0193,15.0193,117200.0
2011-03-31 15:15:00,17.99,18.0,17.99,18.0,50600.0,15.0193,15.0277,15.0193,15.0277,50600.0
2011-03-31 15:20:00,18.0,18.01,17.99,18.0,117700.0,15.0277,15.036,15.0193,15.0277,117700.0
2011-03-31 15:25:00,17.99,18.01,17.99,18.01,76000.0,15.0193,15.036,15.0193,15.036,76000.0
2011-03-31 15:30:00,18.01,18.02,18.0,18.02,45100.0,15.036,15.0444,15.0277,15.0444,45100.0
2011-03-31 15:35:00,18.01,18.04,18.01,18.03,80200.0,15.036,15.0611,15.036,15.0527,80200.0
2011-03-31 15:40:00,18.03,18.03,18.01,18.03,191700.0,15.0527,15.0527,15.036,15.0527,191700.0
2011-03-31 15:45:00,18.02,18.03,17.97,18.01,210000.0,15.0444,15.0527,15.0026,15.036,210000.0
2011-03-31 15:50:00,18.01,18.04,17.99,18.04,171900.0,15.036,15.0611,15.0193,15.0611,171900.0
2011-03-31 15:55:00,18.04,18.05,18.03,18.05,418800.0,15.0611,15.0694,15.0527,15.0694,418800.0
2011-04-01 09:30:00,18.2,18.33,18.17,18.3,213900.0,15.1946,15.3032,15.1696,15.2781,213900.0
2011-04-01 09:35:00,18.31,18.37,18.28,18.35,224900.0,15.2865,15.3366,15.2614,15.3199,224900.0
2011-04-01 09:40:00,18.35,18.39,18.34,18.36,150200.0,15.3199,15.3533,15.3115,15.3282,150200.0
2011-04-01 09:45:00,18.36,18.43,18.34,18.4,267000.0,15.3282,15.3867,15.3115,15.3616,267000.0
2011-04-01 09:50:00,18.4,18.41,18.36,18.38,119800.0,15.3616,15.37,15.3282,15.3449,119800.0
2011-04-01 09:55:00,18.39,18.42,18.38,18.39,111800.0,15.3533,15.3783,15.3449,15.3533,111800.0
2011-04-01 10:00:00,18.4,18.46,18.4,18.46,96100.0,15.3616,15.4117,15.3616,15.4117,96100.0
2011-04-01 10:05:00,18.45,18.53,18.45,18.52,231400.0,15.4034,15.4701,15.4034,15.4618,231400.0
2011-04-01 10:10:00,18.52,18.57,18.51,18.56,321100.0,15.4618,15.5035,15.4534,15.4952,321100.0
2011-04-01 10:15:00,18.57,18.57,18.52,18.55,162400.0,15.5035,15.5035,15.4618,15.4868,162400.0
2011-04-01 10:20:00,18.55,18.59,18.54,18.56,81300.0,15.4868,15.5202,15.4785,15.4952,81300.0
2011-04-01 10:25:00,18.57,18.58,18.51,18.52,52800.0,15.5035,15.5119,15.4534,15.4618,52800.0
2011-04-01 10:30:00,18.52,18.56,18.51,18.53,188900.0,15.4618,15.4952,15.4534,15.4701,188900.0
2011-04-01 10:35:00,18.53,18.57,18.52,18.56,186800.0,15.4701,15.5035,15.4618,15.4952,186800.0
2011-04-01 10:40:00,18.56,18.57,18.54,18.54,129700.0,15.4952,15.5035,15.4785,15.4785,129700.0
2011-04-01 10:45:00,18.54,18.56,18.54,18.55,36900.0,15.4785,15.4952,15.4785,15.4868,36900.0
2011-04-01 10:50:00,18.56,18.6,18.55,18.58,127700.0,15.4952,15.5286,15.4868,15.5119,127700.0
2011-04-01 10:55:00,18.58,18.63,18.58,18.63,95000.0,15.5119,15.5536,15.5119,15.5536,95000.0
2011-04-01 11:00:00,18.63,18.64,18.61,18.64,83400.0,15.5536,15.562,15.5369,15.562,83400.0
2011-04-01 11:05:00,18.64,18.65,18.61,18.63,188900.0,15.562,15.5703,15.5369,15.5536,188900.0
2011-04-01 11:10:00,18.63,18.66,18.62,18.63,270400.0,15.5536,15.5787,15.5453,15.5536,270400.0
2011-04-01 11:15:00,18.63,18.63,18.59,18.6,87500.0,15.5536,15.5536,15.5202,15.5286,87500.0
2011-04-01 11:20:00,18.6,18.66,18.6,18.65,96600.0,15.5286,15.5787,15.5286,15.5703,96600.0
2011-04-01 11:25:00,18.64,18.65,18.64,18.65,25700.0,15.562,15.5703,15.562,15.5703,25700.0
2011-04-01 11:30:00,18.64,18.68,18.64,18.66,284800.0,15.562,15.5954,15.562,15.5787,284800.0
2011-04-01 11:35:00,18.67,18.67,18.66,18.66,30800.0,15.587,15.587,15.5787,15.5787,30800.0
2011-04-01 11:40:00,18.67,18.68,18.66,18.67,33700.0,15.587,15.5954,15.5787,15.587,33700.0
2011-04-01 11:45:00,18.66,18.66,18.65,18.66,33000.0,15.5787,15.5787,15.5703,15.5787,33000.0
2011-04-01 11:50:00,18.66,18.66,18.61,18.61,60200.0,15.5787,15.5787,15.5369,15.5369,60200.0
2011-04-01 11:55:00,18.61,18.62,18.58,18.59,37300.0,15.5369,15.5453,15.5119,15.5202,37300.0
2011-04-01 12:00:00,18.58,18.6,18.58,18.6,32100.0,15.5119,15.5286,15.5119,15.5286,32100.0
2011-04-01 12:05:00,18.59,18.61,18.59,18.61,21900.0,15.5202,15.5369,15.5202,15.5369,21900.0
2011-04-01 12:10:00,18.61,18.61,18.58,18.58,31400.0,15.5369,15.5369,15.5119,15.5119,31400.0
2011-04-01 12:15:00,18.59,18.6,18.56,18.56,73700.0,15.5202,15.5286,15.4952,15.4952,73700.0
2011-04-01 12:20:00,18.56,18.57,18.56,18.57,37000.0,15.4952,15.5035,15.4952,15.5035,37000.0
2011-04-01 12:25:00,18.56,18.59,18.56,18.59,43800.0,15.4952,15.5202,15.4952,15.5202,43800.0
2011-04-01 12:30:00,18.58,18.59,18.57,18.58,150800.0,15.5119,15.5202,15.5035,15.5119,150800.0
2011-04-01 12:35:00,18.58,18.6,18.58,18.6,39900.0,15.5119,15.5286,15.5119,15.5286,39900.0
2011-04-01 12:40:00,18.6,18.6,18.58,18.58,35700.0,15.5286,15.5286,15.5119,15.5119,35700.0
2011-04-01 12:45:00,18.59,18.59,18.58,18.59,58200.0,15.5202,15.5202,15.5119,15.5202,58200.0
2011-04-01 12:50:00,18.59,18.61,18.58,18.6,70000.0,15.5202,15.5369,15.5119,15.5286,70000.0
2011-04-01 12:55:00,18.6,18.61,18.59,18.59,19600.0,15.5286,15.5369,15.5202,15.5202,19600.0
2011-04-01 13:00:00,18.6,18.6,18.57,18.57,35300.0,15.5286,15.5286,15.5035,15.5035,35300.0
2011-04-01 13:05:00,18.57,18.57,18.54,18.55,30300.0,15.5035,15.5035,15.4785,15.4868,30300.0
2011-04-01 13:10:00,18.55,18.55,18.52,18.52,40400.0,15.4868,15.4868,15.4618,15.4618,40400.0
2011-04-01 13:15:00,18.52,18.53,18.5,18.5,32700.0,15.4618,15.4701,15.4451,15.4451,32700.0
2011-04-01 13:20:00,18.51,18.54,18.5,18.54,71500.0,15.4534,15.4785,15.4451,15.4785,71500.0
2011-04-01 13:25:00,18.54,18.54,18.53,18.53,41100.0,15.4785,15.4785,15.4701,15.4701,41100.0
2011-04-01 13:30:00,18.54,18.55,18.53,18.54,38700.0,15.4785,15.4868,15.4701,15.4785,38700.0
2011-04-01 13:35:00,18.55,18.57,18.54,18.57,35000.0,15.4868,15.5035,15.4785,15.5035,35000.0
2011-04-01 13:40:00,18.57,18.59,18.56,18.59,57900.0,15.5035,15.5202,15.4952,15.5202,57900.0
2011-04-01 13:45:00,18.59,18.6,18.58,18.6,48900.0,15.5202,15.5286,15.5119,15.5286,48900.0
2011-04-01 13:50:00,18.6,18.6,18.59,18.6,19900.0,15.5286,15.5286,15.5202,15.5286,19900.0
2011-04-01 13:55:00,18.6,18.61,18.59,18.61,43700.0,15.5286,15.5369,15.5202,15.5369,43700.0
2011-04-01 14:00:00,18.6,18.61,18.6,18.61,25300.0,15.5286,15.5369,15.5286,15.5369,25300.0
2011-04-01 14:05:00,18.61,18.62,18.6,18.62,28400.0,15.5369,15.5453,15.5286,15.5453,28400.0
2011-04-01 14:10:00,18.62,18.63,18.6,18.61,89300.0,15.5453,15.5536,15.5286,15.5369,89300.0
2011-04-01 14:15:00,18.61,18.64,18.61,18.64,50100.0,15.5369,15.562,15.5369,15.562,50100.0
2011-04-01 14:20:00,18.64,18.65,18.63,18.63,132300.0,15.562,15.5703,15.5536,15.5536,132300.0
2011-04-01 14:25:00,18.63,18.64,18.63,18.63,31600.0,15.5536,15.562,15.5536,15.5536,31600.0
2011-04-01 14:30:00,18.64,18.64,18.63,18.64,25700.0,15.562,15.562,15.5536,15.562,25700.0
2011-04-01 14:35:00,18.63,18.64,18.61,18.61,117500.0,15.5536,15.562,15.5369,15.5369,117500.0
2011-04-01 14:40:00,18.61,18.63,18.6,18.6,151400.0,15.5369,15.5536,15.5286,15.5286,151400.0
2011-04-01 14:45:00,18.61,18.61,18.56,18.57,82800.0,15.5369,15.5369,15.4952,15.5035,82800.0
2011-04-01 14:50:00,18.57,18.57,18.55,18.57,117600.0,15.5035,15.5035,15.4868,15.5035,117600.0
2011-04-01 14:55:00,18.57,18.59,18.56,18.58,117100.0,15.5035,15.5202,15.4952,15.5119,117100.0
2011-04-01 15:00:00,18.58,18.58,18.5,18.54,193600.0,15.5119,15.5119,15.4451,15.4785,193600.0
2011-04-01 15:05:00,18.54,18.54,18.53,18.54,17800.0,15.4785,15.4785,15.4701,15.4785,17800.0
2011-04-01 15:10:00,18.54,18.54,18.46,18.48,143000.0,15.4785,15.4785,15.4117,15.4284,143000.0
2011-04-01 15:15:00,18.48,18.48,18.46,18.46,46400.0,15.4284,15.4284,15.4117,15.4117,46400.0
2011-04-01 15:20:00,18.46,18.48,18.45,18.46,59100.0,15.4117,15.4284,15.4034,15.4117,59100.0
2011-04-01 15:25:00,18.46,18.47,18.46,18.47,46700.0,15.4117,15.4201,15.4117,15.4201,46700.0
2011-04-01 15:30:00,18.46,18.47,18.46,18.46,60400.0,15.4117,15.4201,15.4117,15.4117,60400.0
2011-04-01 15:35:00,18.47,18.47,18.45,18.46,151400.0,15.4201,15.4201,15.4034,15.4117,151400.0
2011-04-01 15:40:00,18.45,18.46,18.45,18.46,77600.0,15.4034,15.4117,15.4034,15.4117,77600.0
2011-04-01 15:45:00,18.46,18.49,18.46,18.49,143900.0,15.4117,15.4368,15.4117,15.4368,143900.0
2011-04-01 15:50:00,18.49,18.51,18.47,18.5,234100.0,15.4368,15.4534,15.4201,15.4451,234100.0
2011-04-01 15:55:00,18.5,18.51,18.48,18.5,419600.0,15.4451,15.4534,15.4284,15.4451,419600.0
2011-04-04 09:30:00,18.53,18.6,18.51,18.51,140700.0,15.4701,15.5286,15.4534,15.4534,140700.0
2011-04-04 09:35:00,18.51,18.6,18.51,18.55,113800.0,15.4534,15.5286,15.4534,15.4868,113800.0
2011-04-04 09:40:00,18.56,18.58,18.52,18.53,67000.0,15.4952,15.5119,15.4618,15.4701,67000.0
2011-04-04 09:45:00,18.54,18.61,18.53,18.58,63600.0,15.4785,15.5369,15.4701,15.5119,63600.0
2011-04-04 09:50:00,18.58,18.59,18.45,18.46,181100.0,15.5119,15.5202,15.4034,15.4117,181100.0
2011-04-04 09:55:00,18.47,18.47,18.41,18.46,56300.0,15.4201,15.4201,15.37,15.4117,56300.0
2011-04-04 10:00:00,18.46,18.49,18.45,18.46,66600.0,15.4117,15.4368,15.4034,15.4117,66600.0
2011-04-04 10:05:00,18.46,18.48,18.44,18.44,76700.0,15.4117,15.4284,15.395,15.395,76700.0
2011-04-04 10:10:00,18.44,18.48,18.42,18.47,43700.0,15.395,15.4284,15.3783,15.4201,43700.0
2011-04-04 10:15:00,18.48,18.5,18.47,18.49,25000.0,15.4284,15.4451,15.4201,15.4368,25000.0
2011-04-04 10:20:00,18.49,18.51,18.48,18.5,38600.0,15.4368,15.4534,15.4284,15.4451,38600.0
2011-04-04 10:25:00,18.5,18.52,18.46,18.47,132900.0,15.4451,15.4618,15.4117,15.4201,132900.0
2011-04-04 10:30:00,18.48,18.48,18.44,18.48,60300.0,15.4284,15.4284,15.395,15.4284,60300.0
2011-04-04 10:35:00,18.47,18.51,18.46,18.47,123600.0,15.4201,15.4534,15.4117,15.4201,123600.0
2011-04-04 10:40:00,18.47,18.49,18.45,18.46,41400.0,15.4201,15.4368,15.4034,15.4117,41400.0
2011-04-04 10:45:00,18.46,18.49,18.46,18.48,35600.0,15.4117,15.4368,15.4117,15.4284,35600.0
2011-04-04 10:50:00,18.48,18.5,18.48,18.49,56700.0,15.4284,15.4451,15.4284,15.4368,56700.0
2011-04-04 10:55:00,18.49,18.5,18.47,18.5,41500.0,15.4368,15.4451,15.4201,15.4451,41500.0
2011-04-04 11:00:00,18.5,18.51,18.49,18.49,208400.0,15.4451,15.4534,15.4368,15.4368,208400.0
2011-04-04 11:05:00,18.49,18.49,18.44,18.46,38300.0,15.4368,15.4368,15.395,15.4117,38300.0
2011-04-04 11:10:00,18.46,18.47,18.45,18.45,49700.0,15.4117,15.4201,15.4034,15.4034,49700.0
2011-04-04 11:15:00,18.45,18.45,18.42,18.43,106100.0,15.4034,15.4034,15.3783,15.3867,106100.0
2011-04-04 11:20:00,18.43,18.44,18.43,18.43,16600.0,15.3867,15.395,15.3867,15.3867,16600.0
2011-04-04 11:25:00,18.43,18.48,18.43,18.48,47600.0,15.3867,15.4284,15.3867,15.4284,47600.0
2011-04-04 11:30:00,18.47,18.51,18.47,18.51,109100.0,15.4201,15.4534,15.4201,15.4534,109100.0
2011-04-04 11:35:00,18.5,18.51,18.49,18.49,121000.0,15.4451,15.4534,15.4368,15.4368,121000.0
2011-04-04 11:40:00,18.5,18.52,18.49,18.52,56400.0,15.4451,15.4618,15.4368,15.4618,56400.0
2011-04-04 11:45:00,18.52,18.52,18.49,18.49,68100.0,15.4618,15.4618,15.4368,15.4368,68100.0
2011-04-04 11:50:00,18.49,18.5,18.49,18.49,18400.0,15.4368,15.4451,15.4368,15.4368,18400.0
2011-04-04 11:55:00,18.5,18.52,18.49,18.5,41400.0,15.4451,15.4618,15.4368,15.4451,41400.0
2011-04-04 12:00:00,18.49,18.5,18.48,18.5,46400.0,15.4368,15.4451,15.4284,15.4451,46400.0
2011-04-04 12:05:00,18.5,18.51,18.5,18.5,3300.0,15.4451,15.4534,15.4451,15.4451,3300.0
2011-04-04 12:10:00,18.51,18.52,18.51,18.51,18000.0,15.4534,15.4618,15.4534,15.4534,18000.0
2011-04-04 12:15:00,18.51,18.52,18.51,18.52,2800.0,15.4534,15.4618,15.4534,15.4618,2800.0
2011-04-04 12:20:00,18.52,18.52,18.51,18.51,4400.0,15.4618,15.4618,15.4534,15.4534,4400.0
2011-04-04 12:25:00,18.51,18.52,18.51,18.51,9300.0,15.4534,15.4618,15.4534,15.4534,9300.0
2011-04-04 12:30:00,18.52,18.52,18.48,18.48,61200.0,15.4618,15.4618,15.4284,15.4284,61200.0
2011-04-04 12:35:00,18.48,18.5,18.46,18.5,57800.0,15.4284,15.4451,15.4117,15.4451,57800.0
2011-04-04 12:40:00,18.49,18.5,18.48,18.49,32200.0,15.4368,15.4451,15.4284,15.4368,32200.0
2011-04-04 12:45:00,18.49,18.5,18.47,18.48,28200.0,15.4368,15.4451,15.4201,15.4284,28200.0
2011-04-04 12:50:00,18.48,18.48,18.45,18.45,37500.0,15.4284,15.4284,15.4034,15.4034,37500.0
2011-04-04 12:55:00,18.45,18.48,18.45,18.48,36100.0,15.4034,15.4284,15.4034,15.4284,36100.0
2011-04-04 13:00:00,18.48,18.5,18.46,18.49,171800.0,15.4284,15.4451,15.4117,15.4368,171800.0
2011-04-04 13:05:00,18.48,18.49,18.46,18.47,94200.0,15.4284,15.4368,15.4117,15.4201,94200.0
2011-04-04 13:10:00,18.46,18.47,18.45,18.46,23400.0,15.4117,15.4201,15.4034,15.4117,23400.0
2011-04-04 13:15:00,18.46,18.47,18.45,18.47,59200.0,15.4117,15.4201,15.4034,15.4201,59200.0
2011-04-04 13:20:00,18.46,18.47,18.46,18.47,22700.0,15.4117,15.4201,15.4117,15.4201,22700.0
2011-04-04 13:25:00,18.47,18.49,18.47,18.47,64500.0,15.4201,15.4368,15.4201,15.4201,64500.0
2011-04-04 13:30:00,18.47,18.48,18.45,18.45,68900.0,15.4201,15.4284,15.4034,15.4034,68900.0
2011-04-04 13:35:00,18.45,18.48,18.45,18.47,22000.0,15.4034,15.4284,15.4034,15.4201,22000.0
2011-04-04 13:40:00,18.47,18.48,18.47,18.47,25300.0,15.4201,15.4284,15.4201,15.4201,25300.0
2011-04-04 13:45:00,18.47,18.47,18.44,18.45,59800.0,15.4201,15.4201,15.395,15.4034,59800.0
2011-04-04 13:50:00,18.45,18.46,18.41,18.44,51000.0,15.4034,15.4117,15.37,15.395,51000.0
2011-04-04 13:55:00,18.43,18.44,18.43,18.43,10000.0,15.3867,15.395,15.3867,15.3867,10000.0
2011-04-04 14:00:00,18.44,18.44,18.43,18.44,11500.0,15.395,15.395,15.3867,15.395,11500.0
2011-04-04 14:05:00,18.43,18.46,18.43,18.45,66200.0,15.3867,15.4117,15.3867,15.4034,66200.0
2011-04-04 14:10:00,18.44,18.46,18.44,18.46,22400.0,15.395,15.4117,15.395,15.4117,22400.0
2011-04-04 14:15:00,18.46,18.46,18.45,18.46,40700.0,15.4117,15.4117,15.4034,15.4117,40700.0
2011-04-04 14:20:00,18.46,18.48,18.45,18.46,102500.0,15.4117,15.4284,15.4034,15.4117,102500.0
2011-04-04 14:25:00,18.47,18.48,18.45,18.46,77300.0,15.4201,15.4284,15.4034,15.4117,77300.0
2011-04-04 14:30:00,18.45,18.47,18.45,18.47,27600.0,15.4034,15.4201,15.4034,15.4201,27600.0
2011-04-04 14:35:00,18.46,18.48,18.46,18.47,44200.0,15.4117,15.4284,15.4117,15.4201,44200.0
2011-04-04 14:40:00,18.48,18.48,18.45,18.45,35400.0,15.4284,15.4284,15.4034,15.4034,35400.0
2011-04-04 14:45:00,18.46,18.46,18.45,18.46,8900.0,15.4117,15.4117,15.4034,15.4117,8900.0
2011-04-04 14:50:00,18.46,18.48,18.46,18.46,63800.0,15.4117,15.4284,15.4117,15.4117,63800.0
2011-04-04 14:55:00,18.47,18.5,18.46,18.48,104200.0,15.4201,15.4451,15.4117,15.4284,104200.0
2011-04-04 15:00:00,18.48,18.49,18.45,18.46,46300.0,15.4284,15.4368,15.4034,15.4117,46300.0
2011-04-04 15:05:00,18.45,18.47,18.45,18.46,33500.0,15.4034,15.4201,15.4034,15.4117,33500.0
2011-04-04 15:10:00,18.46,18.48,18.46,18.48,40000.0,15.4117,15.4284,15.4117,15.4284,40000.0
2011-04-04 15:15:00,18.47,18.49,18.46,18.47,142700.0,15.4201,15.4368,15.4117,15.4201,142700.0
2011-04-04 15:20:00,18.47,18.49,18.47,18.48,25100.0,15.4201,15.4368,15.4201,15.4284,25100.0
2011-04-04 15:25:00,18.49,18.5,18.48,18.49,109400.0,15.4368,15.4451,15.4284,15.4368,109400.0
2011-04-04 15:30:00,18.49,18.5,18.48,18.49,53100.0,15.4368,15.4451,15.4284,15.4368,53100.0
2011-04-04 15:35:00,18.48,18.5,18.48,18.49,66500.0,15.4284,15.4451,15.4284,15.4368,66500.0
2011-04-04 15:40:00,18.49,18.5,18.48,18.5,55100.0,15.4368,15.4451,15.4284,15.4451,55100.0
2011-04-04 15:45:00,18.5,18.5,18.47,18.48,127600.0,15.4451,15.4451,15.4201,15.4284,127600.0
2011-04-04 15:50:00,18.47,18.48,18.47,18.48,87500.0,15.4201,15.4284,15.4201,15.4284,87500.0
2011-04-04 15:55:00,18.47,18.5,18.46,18.49,406100.0,15.4201,15.4451,15.4117,15.4368,406100.0
2011-04-05 09:30:00,18.45,18.45,18.38,18.39,123100.0,15.4034,15.4034,15.3449,15.3533,123100.0
2011-04-05 09:35:00,18.39,18.4,18.36,18.36,138900.0,15.3533,15.3616,15.3282,15.3282,138900.0
2011-04-05 09:40:00,18.35,18.35,18.33,18.34,30200.0,15.3199,15.3199,15.3032,15.3115,30200.0
2011-04-05 09:45:00,18.34,18.35,18.34,18.35,51700.0,15.3115,15.3199,15.3115,15.3199,51700.0
2011-04-05 09:50:00,18.35,18.39,18.34,18.38,180300.0,15.3199,15.3533,15.3115,15.3449,180300.0
2011-04-05 09:55:00,18.38,18.41,18.37,18.39,191900.0,15.3449,15.37,15.3366,15.3533,191900.0
2011-04-05 10:00:00,18.38,18.38,18.33,18.37,92600.0,15.3449,15.3449,15.3032,15.3366,92600.0
2011-04-05 10:05:00,18.37,18.37,18.36,18.37,45800.0,15.3366,15.3366,15.3282,15.3366,45800.0
2011-04-05 10:10:00,18.36,18.37,18.35,18.36,47300.0,15.3282,15.3366,15.3199,15.3282,47300.0
2011-04-05 10:15:00,18.36,18.38,18.36,18.38,36800.0,15.3282,15.3449,15.3282,15.3449,36800.0
2011-04-05 10:20:00,18.38,18.39,18.37,18.38,39600.0,15.3449,15.3533,15.3366,15.3449,39600.0
2011-04-05 10:25:00,18.39,18.39,18.38,18.39,36200.0,15.3533,15.3533,15.3449,15.3533,36200.0
2011-04-05 10:30:00,18.38,18.41,18.38,18.41,57400.0,15.3449,15.37,15.3449,15.37,57400.0
2011-04-05 10:35:00,18.41,18.42,18.41,18.42,37400.0,15.37,15.3783,15.37,15.3783,37400.0
2011-04-05 10:40:00,18.42,18.42,18.41,18.41,30300.0,15.3783,15.3783,15.37,15.37,30300.0
2011-04-05 10:45:00,18.41,18.42,18.41,18.42,52400.0,15.37,15.3783,15.37,15.3783,52400.0
2011-04-05 10:50:00,18.42,18.42,18.41,18.42,21400.0,15.3783,15.3783,15.37,15.3783,21400.0
2011-04-05 10:55:00,18.41,18.42,18.39,18.4,55500.0,15.37,15.3783,15.3533,15.3616,55500.0
2011-04-05 11:00:00,18.4,18.41,18.4,18.4,35600.0,15.3616,15.37,15.3616,15.3616,35600.0
2011-04-05 11:05:00,18.4,18.41,18.38,18.39,58700.0,15.3616,15.37,15.3449,15.3533,58700.0
2011-04-05 11:10:00,18.39,18.44,18.39,18.43,220300.0,15.3533,15.395,15.3533,15.3867,220300.0
2011-04-05 11:15:00,18.43,18.45,18.42,18.45,26000.0,15.3867,15.4034,15.3783,15.4034,26000.0
2011-04-05 11:20:00,18.45,18.47,18.45,18.46,57200.0,15.4034,15.4201,15.4034,15.4117,57200.0
2011-04-05 11:25:00,18.47,18.49,18.45,18.49,82100.0,15.4201,15.4368,15.4034,15.4368,82100.0
2011-04-05 11:30:00,18.49,18.49,18.48,18.49,66400.0,15.4368,15.4368,15.4284,15.4368,66400.0
2011-04-05 11:35:00,18.49,18.52,18.48,18.51,41100.0,15.4368,15.4618,15.4284,15.4534,41100.0
2011-04-05 11:40:00,18.51,18.52,18.5,18.52,29100.0,15.4534,15.4618,15.4451,15.4618,29100.0
2011-04-05 11:45:00,18.52,18.55,18.51,18.53,260800.0,15.4618,15.4868,15.4534,15.4701,260800.0
2011-04-05 11:50:00,18.53,18.53,18.51,18.51,34200.0,15.4701,15.4701,15.4534,15.4534,34200.0
2011-04-05 11:55:00,18.52,18.57,18.5,18.56,152800.0,15.4618,15.5035,15.4451,15.4952,152800.0
2011-04-05 12:00:00,18.56,18.58,18.55,18.55,148200.0,15.4952,15.5119,15.4868,15.4868,148200.0
2011-04-05 12:05:00,18.55,18.57,18.55,18.57,45900.0,15.4868,15.5035,15.4868,15.5035,45900.0
2011-04-05 12:10:00,18.57,18.58,18.56,18.56,57100.0,15.5035,15.5119,15.4952,15.4952,57100.0
2011-04-05 12:15:00,18.56,18.57,18.55,18.55,38100.0,15.4952,15.5035,15.4868,15.4868,38100.0
2011-04-05 12:20:00,18.55,18.56,18.55,18.55,20500.0,15.4868,15.4952,15.4868,15.4868,20500.0
2011-04-05 12:25:00,18.56,18.56,18.55,18.55,15900.0,15.4952,15.4952,15.4868,15.4868,15900.0
2011-04-05 12:30:00,18.56,18.56,18.55,18.55,20300.0,15.4952,15.4952,15.4868,15.4868,20300.0
2011-04-05 12:35:00,18.55,18.59,18.55,18.58,138100.0,15.4868,15.5202,15.4868,15.5119,138100.0
2011-04-05 12:40:00,18.58,18.59,18.57,18.58,78600.0,15.5119,15.5202,15.5035,15.5119,78600.0
2011-04-05 12:45:00,18.59,18.62,18.58,18.62,127300.0,15.5202,15.5453,15.5119,15.5453,127300.0
2011-04-05 12:50:00,18.62,18.62,18.6,18.61,98100.0,15.5453,15.5453,15.5286,15.5369,98100.0
2011-04-05 12:55:00,18.61,18.63,18.61,18.61,74100.0,15.5369,15.5536,15.5369,15.5369,74100.0
2011-04-05 13:00:00,18.61,18.63,18.61,18.63,54000.0,15.5369,15.5536,15.5369,15.5536,54000.0
2011-04-05 13:05:00,18.63,18.63,18.62,18.62,50400.0,15.5536,15.5536,15.5453,15.5453,50400.0
2011-04-05 13:10:00,18.63,18.63,18.62,18.63,77100.0,15.5536,15.5536,15.5453,15.5536,77100.0
2011-04-05 13:15:00,18.63,18.64,18.62,18.64,54700.0,15.5536,15.562,15.5453,15.562,54700.0
2011-04-05 13:20:00,18.64,18.66,18.63,18.66,48500.0,15.562,15.5787,15.5536,15.5787,48500.0
2011-04-05 13:25:00,18.65,18.66,18.63,18.63,169800.0,15.5703,15.5787,15.5536,15.5536,169800.0
2011-04-05 13:30:00,18.63,18.64,18.63,18.63,85200.0,15.5536,15.562,15.5536,15.5536,85200.0
2011-04-05 13:35:00,18.62,18.64,18.62,18.64,35500.0,15.5453,15.562,15.5453,15.562,35500.0
2011-04-05 13:40:00,18.63,18.65,18.63,18.65,57400.0,15.5536,15.5703,15.5536,15.5703,57400.0
2011-04-05 13:45:00,18.64,18.67,18.64,18.65,103600.0,15.562,15.587,15.562,15.5703,103600.0
2011-04-05 13:50:00,18.65,18.66,18.64,18.66,68500.0,15.5703,15.5787,15.562,15.5787,68500.0
2011-04-05 13:55:00,18.66,18.68,18.65,18.67,146100.0,15.5787,15.5954,15.5703,15.587,146100.0
2011-04-05 14:00:00,18.66,18.67,18.61,18.61,99700.0,15.5787,15.587,15.5369,15.5369,99700.0
2011-04-05 14:05:00,18.61,18.61,18.6,18.61,25700.0,15.5369,15.5369,15.5286,15.5369,25700.0
2011-04-05 14:10:00,18.61,18.63,18.6,18.63,78400.0,15.5369,15.5536,15.5286,15.5536,78400.0
2011-04-05 14:15:00,18.62,18.64,18.61,18.64,105500.0,15.5453,15.562,15.5369,15.562,105500.0
2011-04-05 14:20:00,18.64,18.65,18.63,18.65,24800.0,15.562,15.5703,15.5536,15.5703,24800.0
2011-04-05 14:25:00,18.65,18.65,18.64,18.65,23100.0,15.5703,15.5703,15.562,15.5703,23100.0
2011-04-05 14:30:00,18.64,18.66,18.64,18.65,150900.0,15.562,15.5787,15.562,15.5703,150900.0
2011-04-05 14:35:00,18.65,18.66,18.64,18.65,62800.0,15.5703,15.5787,15.562,15.5703,62800.0
2011-04-05 14:40:00,18.64,18.66,18.64,18.66,64800.0,15.562,15.5787,15.562,15.5787,64800.0
2011-04-05 14:45:00,18.66,18.68,18.64,18.67,128000.0,15.5787,15.5954,15.562,15.587,128000.0
2011-04-05 14:50:00,18.67,18.68,18.66,18.66,175200.0,15.587,15.5954,15.5787,15.5787,175200.0
2011-04-05 14:55:00,18.66,18.67,18.66,18.66,92700.0,15.5787,15.587,15.5787,15.5787,92700.0
2011-04-05 15:00:00,18.67,18.7,18.66,18.7,213500.0,15.587,15.6121,15.5787,15.6121,213500.0
2011-04-05 15:05:00,18.69,18.71,18.68,18.68,345800.0,15.6037,15.6204,15.5954,15.5954,345800.0
2011-04-05 15:10:00,18.69,18.69,18.65,18.66,100200.0,15.6037,15.6037,15.5703,15.5787,100200.0
2011-04-05 15:15:00,18.66,18.66,18.65,18.66,57900.0,15.5787,15.5787,15.5703,15.5787,57900.0
2011-04-05 15:20:00,18.65,18.66,18.64,18.64,101000.0,15.5703,15.5787,15.562,15.562,101000.0
2011-04-05 15:25:00,18.64,18.65,18.63,18.64,116800.0,15.562,15.5703,15.5536,15.562,116800.0
2011-04-05 15:30:00,18.63,18.66,18.63,18.63,101400.0,15.5536,15.5787,15.5536,15.5536,101400.0
2011-04-05 15:35:00,18.63,18.64,18.63,18.64,63000.0,15.5536,15.562,15.5536,15.562,63000.0
2011-04-05 15:40:00,18.64,18.68,18.63,18.67,467000.0,15.562,15.5954,15.5536,15.587,467000.0
2011-04-05 15:45:00,18.67,18.68,18.67,18.68,168600.0,15.587,15.5954,15.587,15.5954,168600.0
2011-04-05 15:50:00,18.67,18.68,18.63,18.64,263200.0,15.587,15.5954,15.5536,15.562,263200.0
2011-04-05 15:55:00,18.64,18.68,18.64,18.67,597800.0,15.562,15.5954,15.562,15.587,597800.0
2011-04-06 09:30:00,18.67,18.77,18.67,18.77,141600.0,15.587,15.6705,15.587,15.6705,141600.0
2011-04-06 09:35:00,18.77,18.83,18.74,18.83,126300.0,15.6705,15.7206,15.6455,15.7206,126300.0
2011-04-06 09:40:00,18.83,18.85,18.79,18.79,142900.0,15.7206,15.7373,15.6872,15.6872,142900.0
2011-04-06 09:45:00,18.8,18.81,18.72,18.72,264500.0,15.6956,15.7039,15.6288,15.6288,264500.0
2011-04-06 09:50:00,18.73,18.74,18.7,18.71,195300.0,15.6371,15.6455,15.6121,15.6204,195300.0
2011-04-06 09:55:00,18.71,18.75,18.71,18.74,55700.0,15.6204,15.6538,15.6204,15.6455,55700.0
2011-04-06 10:00:00,18.73,18.74,18.71,18.72,87200.0,15.6371,15.6455,15.6204,15.6288,87200.0
2011-04-06 10:05:00,18.72,18.73,18.69,18.71,222900.0,15.6288,15.6371,15.6037,15.6204,222900.0
2011-04-06 10:10:00,18.71,18.71,18.69,18.7,362600.0,15.6204,15.6204,15.6037,15.6121,362600.0
2011-04-06 10:15:00,18.7,18.75,18.69,18.75,130000.0,15.6121,15.6538,15.6037,15.6538,130000.0
2011-04-06 10:20:00,18.75,18.76,18.72,18.74,88600.0,15.6538,15.6622,15.6288,15.6455,88600.0
2011-04-06 10:25:00,18.73,18.75,18.73,18.74,22300.0,15.6371,15.6538,15.6371,15.6455,22300.0
2011-04-06 10:30:00,18.74,18.78,18.73,18.77,63300.0,15.6455,15.6789,15.6371,15.6705,63300.0
2011-04-06 10:35:00,18.78,18.78,18.75,18.75,48300.0,15.6789,15.6789,15.6538,15.6538,48300.0
2011-04-06 10:40:00,18.75,18.77,18.75,18.75,108000.0,15.6538,15.6705,15.6538,15.6538,108000.0
2011-04-06 10:45:00,18.75,18.76,18.75,18.76,22500.0,15.6538,15.6622,15.6538,15.6622,22500.0
2011-04-06 10:50:00,18.75,18.77,18.74,18.76,192200.0,15.6538,15.6705,15.6455,15.6622,192200.0
2011-04-06 10:55:00,18.76,18.77,18.75,18.75,69900.0,15.6622,15.6705,15.6538,15.6538,69900.0
2011-04-06 11:00:00,18.76,18.76,18.74,18.75,17500.0,15.6622,15.6622,15.6455,15.6538,17500.0
2011-04-06 11:05:00,18.75,18.75,18.72,18.73,93800.0,15.6538,15.6538,15.6288,15.6371,93800.0
2011-04-06 11:10:00,18.73,18.75,18.72,18.73,49600.0,15.6371,15.6538,15.6288,15.6371,49600.0
2011-04-06 11:15:00,18.73,18.73,18.72,18.73,60200.0,15.6371,15.6371,15.6288,15.6371,60200.0
2011-04-06 11:20:00,18.73,18.75,18.73,18.75,62600.0,15.6371,15.6538,15.6371,15.6538,62600.0
2011-04-06 11:25:00,18.75,18.75,18.72,18.73,18700.0,15.6538,15.6538,15.6288,15.6371,18700.0
2011-04-06 11:30:00,18.72,18.73,18.71,18.72,29000.0,15.6288,15.6371,15.6204,15.6288,29000.0
2011-04-06 11:35:00,18.71,18.72,18.71,18.71,31300.0,15.6204,15.6288,15.6204,15.6204,31300.0
2011-04-06 11:40:00,18.71,18.73,18.7,18.72,26300.0,15.6204,15.6371,15.6121,15.6288,26300.0
2011-04-06 11:45:00,18.72,18.73,18.7,18.7,28500.0,15.6288,15.6371,15.6121,15.6121,28500.0
2011-04-06 11:50:00,18.7,18.72,18.7,18.72,247900.0,15.6121,15.6288,15.6121,15.6288,247900.0
2011-04-06 11:55:00,18.72,18.72,18.7,18.71,75700.0,15.6288,15.6288,15.6121,15.6204,75700.0
2011-04-06 12:00:00,18.7,18.72,18.7,18.71,92800.0,15.6121,15.6288,15.6121,15.6204,92800.0
2011-04-06 12:05:00,18.72,18.72,18.7,18.71,36700.0,15.6288,15.6288,15.6121,15.6204,36700.0
2011-04-06 12:10:00,18.7,18.73,18.7,18.72,37200.0,15.6121,15.6371,15.6121,15.6288,37200.0
2011-04-06 12:15:00,18.72,18.73,18.7,18.72,65500.0,15.6288,15.6371,15.6121,15.6288,65500.0
2011-04-06 12:20:00,18.73,18.73,18.72,18.72,6400.0,15.6371,15.6371,15.6288,15.6288,6400.0
2011-04-06 12:25:00,18.72,18.73,18.71,18.72,56400.0,15.6288,15.6371,15.6204,15.6288,56400.0
2011-04-06 12:30:00,18.72,18.76,18.72,18.75,162600.0,15.6288,15.6622,15.6288,15.6538,162600.0
2011-04-06 12:35:00,18.74,18.76,18.73,18.74,141200.0,15.6455,15.6622,15.6371,15.6455,141200.0
2011-04-06 12:40:00,18.75,18.75,18.74,18.75,134000.0,15.6538,15.6538,15.6455,15.6538,134000.0
2011-04-06 12:45:00,18.75,18.75,18.73,18.75,48900.0,15.6538,15.6538,15.6371,15.6538,48900.0
2011-04-06 12:50:00,18.75,18.75,18.74,18.74,23100.0,15.6538,15.6538,15.6455,15.6455,23100.0
2011-04-06 12:55:00,18.74,18.75,18.73,18.74,47900.0,15.6455,15.6538,15.6371,15.6455,47900.0
2011-04-06 13:00:00,18.74,18.75,18.73,18.74,38100.0,15.6455,15.6538,15.6371,15.6455,38100.0
2011-04-06 13:05:00,18.74,18.75,18.74,18.74,40100.0,15.6455,15.6538,15.6455,15.6455,40100.0
2011-04-06 13:10:00,18.75,18.75,18.73,18.73,47700.0,15.6538,15.6538,15.6371,15.6371,47700.0
2011-04-06 13:15:00,18.74,18.74,18.72,18.72,19700.0,15.6455,15.6455,15.6288,15.6288,19700.0
2011-04-06 13:20:00,18.72,18.73,18.72,18.73,5900.0,15.6288,15.6371,15.6288,15.6371,5900.0
2011-04-06 13:25:00,18.72,18.73,18.71,18.72,61300.0,15.6288,15.6371,15.6204,15.6288,61300.0
2011-04-06 13:30:00,18.72,18.73,18.72,18.72,8400.0,15.6288,15.6371,15.6288,15.6288,8400.0
2011-04-06 13:35:00,18.72,18.73,18.72,18.72,4300.0,15.6288,15.6371,15.6288,15.6288,4300.0
2011-04-06 13:40:00,18.72,18.73,18.72,18.73,12200.0,15.6288,15.6371,15.6288,15.6371,12200.0
2011-04-06 13:45:00,18.72,18.73,18.7,18.7,40600.0,15.6288,15.6371,15.6121,15.6121,40600.0
2011-04-06 13:50:00,18.7,18.71,18.7,18.7,9800.0,15.6121,15.6204,15.6121,15.6121,9800.0
2011-04-06 13:55:00,18.7,18.74,18.69,18.74,159900.0,15.6121,15.6455,15.6037,15.6455,159900.0
2011-04-06 14:00:00,18.73,18.74,18.71,18.72,69500.0,15.6371,15.6455,15.6204,15.6288,69500.0
2011-04-06 14:05:00,18.71,18.72,18.7,18.71,22800.0,15.6204,15.6288,15.6121,15.6204,22800.0
2011-04-06 14:10:00,18.7,18.71,18.69,18.69,72200.0,15.6121,15.6204,15.6037,15.6037,72200.0
2011-04-06 14:15:00,18.7,18.7,18.66,18.68,83400.0,15.6121,15.6121,15.5787,15.5954,83400.0
2011-04-06 14:20:00,18.67,18.68,18.65,18.66,149300.0,15.587,15.5954,15.5703,15.5787,149300.0
2011-04-06 14:25:00,18.65,18.66,18.65,18.65,11000.0,15.5703,15.5787,15.5703,15.5703,11000.0
2011-04-06 14:30:00,18.66,18.7,18.65,18.7,54400.0,15.5787,15.6121,15.5703,15.6121,54400.0
2011-04-06 14:35:00,18.7,18.71,18.69,18.71,41100.0,15.6121,15.6204,15.6037,15.6204,41100.0
2011-04-06 14:40:00,18.72,18.72,18.69,18.71,46800.0,15.6288,15.6288,15.6037,15.6204,46800.0
2011-04-06 14:45:00,18.71,18.72,18.7,18.72,13100.0,15.6204,15.6288,15.6121,15.6288,13100.0
2011-04-06 14:50:00,18.71,18.72,18.7,18.71,19700.0,15.6204,15.6288,15.6121,15.6204,19700.0
2011-04-06 14:55:00,18.7,18.71,18.7,18.7,20700.0,15.6121,15.6204,15.6121,15.6121,20700.0
2011-04-06 15:00:00,18.7,18.73,18.7,18.72,55200.0,15.6121,15.6371,15.6121,15.6288,55200.0
2011-04-06 15:05:00,18.72,18.74,18.72,18.73,63000.0,15.6288,15.6455,15.6288,15.6371,63000.0
2011-04-06 15:10:00,18.73,18.74,18.72,18.72,84500.0,15.6371,15.6455,15.6288,15.6288,84500.0
2011-04-06 15:15:00,18.72,18.73,18.72,18.72,30900.0,15.6288,15.6371,15.6288,15.6288,30900.0
2011-04-06 15:20:00,18.72,18.73,18.7,18.71,43300.0,15.6288,15.6371,15.6121,15.6204,43300.0
2011-04-06 15:25:00,18.71,18.73,18.7,18.73,121400.0,15.6204,15.6371,15.6121,15.6371,121400.0
2011-04-06 15:30:00,18.73,18.75,18.72,18.74,117400.0,15.6371,15.6538,15.6288,15.6455,117400.0
2011-04-06 15:35:00,18.75,18.75,18.74,18.74,26000.0,15.6538,15.6538,15.6455,15.6455,26000.0
2011-04-06 15:40:00,18.75,18.75,18.74,18.75,94300.0,15.6538,15.6538,15.6455,15.6538,94300.0
2011-04-06 15:45:00,18.75,18.77,18.73,18.74,209500.0,15.6538,15.6705,15.6371,15.6455,209500.0
2011-04-06 15:50:00,18.73,18.74,18.71,18.71,145500.0,15.6371,15.6455,15.6204,15.6204,145500.0
2011-04-06 15:55:00,18.71,18.74,18.71,18.72,315000.0,15.6204,15.6455,15.6204,15.6288,315000.0
2011-04-07 09:30:00,18.72,18.75,18.65,18.7,120600.0,15.6288,15.6538,15.5703,15.6121,120600.0
2011-04-07 09:35:00,18.7,18.74,18.66,18.69,141000.0,15.6121,15.6455,15.5787,15.6037,141000.0
2011-04-07 09:40:00,18.7,18.77,18.69,18.76,88800.0,15.6121,15.6705,15.6037,15.6622,88800.0
2011-04-07 09:45:00,18.76,18.79,18.75,18.79,164500.0,15.6622,15.6872,15.6538,15.6872,164500.0
2011-04-07 09:50:00,18.79,18.81,18.78,18.79,76800.0,15.6872,15.7039,15.6789,15.6872,76800.0
2011-04-07 09:55:00,18.79,18.82,18.76,18.79,157700.0,15.6872,15.7123,15.6622,15.6872,157700.0
2011-04-07 10:00:00,18.79,18.79,18.76,18.77,79800.0,15.6872,15.6872,15.6622,15.6705,79800.0
2011-04-07 10:05:00,18.76,18.76,18.72,18.74,112300.0,15.6622,15.6622,15.6288,15.6455,112300.0
2011-04-07 10:10:00,18.74,18.76,18.74,18.75,23900.0,15.6455,15.6622,15.6455,15.6538,23900.0
2011-04-07 10:15:00,18.76,18.77,18.73,18.74,58200.0,15.6622,15.6705,15.6371,15.6455,58200.0
2011-04-07 10:20:00,18.73,18.76,18.73,18.76,30900.0,15.6371,15.6622,15.6371,15.6622,30900.0
2011-04-07 10:25:00,18.75,18.76,18.73,18.75,54500.0,15.6538,15.6622,15.6371,15.6538,54500.0
2011-04-07 10:30:00,18.74,18.75,18.69,18.69,166400.0,15.6455,15.6538,15.6037,15.6037,166400.0
2011-04-07 10:35:00,18.68,18.68,18.55,18.59,164000.0,15.5954,15.5954,15.4868,15.5202,164000.0
2011-04-07 10:40:00,18.59,18.6,18.51,18.54,90500.0,15.5202,15.5286,15.4534,15.4785,90500.0
2011-04-07 10:45:00,18.54,18.63,18.51,18.63,164800.0,15.4785,15.5536,15.4534,15.5536,164800.0
2011-04-07 10:50:00,18.63,18.64,18.61,18.64,63100.0,15.5536,15.562,15.5369,15.562,63100.0
2011-04-07 10:55:00,18.64,18.65,18.62,18.65,30700.0,15.562,15.5703,15.5453,15.5703,30700.0
2011-04-07 11:00:00,18.65,18.67,18.63,18.64,53200.0,15.5703,15.587,15.5536,15.562,53200.0
2011-04-07 11:05:00,18.65,18.68,18.64,18.65,30200.0,15.5703,15.5954,15.562,15.5703,30200.0
2011-04-07 11:10:00,18.65,18.65,18.63,18.64,39900.0,15.5703,15.5703,15.5536,15.562,39900.0
2011-04-07 11:15:00,18.64,18.65,18.63,18.63,123300.0,15.562,15.5703,15.5536,15.5536,123300.0
2011-04-07 11:20:00,18.64,18.64,18.62,18.62,54200.0,15.562,15.562,15.5453,15.5453,54200.0
2011-04-07 11:25:00,18.62,18.63,18.58,18.59,101600.0,15.5453,15.5536,15.5119,15.5202,101600.0
2011-04-07 11:30:00,18.59,18.6,18.49,18.5,125800.0,15.5202,15.5286,15.4368,15.4451,125800.0
2011-04-07 11:35:00,18.5,18.55,18.5,18.54,61900.0,15.4451,15.4868,15.4451,15.4785,61900.0
2011-04-07 11:40:00,18.54,18.55,18.53,18.54,53300.0,15.4785,15.4868,15.4701,15.4785,53300.0
2011-04-07 11:45:00,18.54,18.54,18.52,18.53,12900.0,15.4785,15.4785,15.4618,15.4701,12900.0
2011-04-07 11:50:00,18.53,18.54,18.51,18.54,47000.0,15.4701,15.4785,15.4534,15.4785,47000.0
2011-04-07 11:55:00,18.53,18.58,18.52,18.58,31500.0,15.4701,15.5119,15.4618,15.5119,31500.0
2011-04-07 12:00:00,18.58,18.59,18.56,18.56,27400.0,15.5119,15.5202,15.4952,15.4952,27400.0
2011-04-07 12:05:00,18.57,18.59,18.55,18.58,27300.0,15.5035,15.5202,15.4868,15.5119,27300.0
2011-04-07 12:10:00,18.58,18.58,18.57,18.58,63300.0,15.5119,15.5119,15.5035,15.5119,63300.0
2011-04-07 12:15:00,18.57,18.58,18.57,18.57,6500.0,15.5035,15.5119,15.5035,15.5035,6500.0
2011-04-07 12:20:00,18.57,18.58,18.57,18.58,7900.0,15.5035,15.5119,15.5035,15.5119,7900.0
2011-04-07 12:25:00,18.58,18.58,18.57,18.58,7300.0,15.5119,15.5119,15.5035,15.5119,7300.0
2011-04-07 12:30:00,18.58,18.58,18.57,18.58,26600.0,15.5119,15.5119,15.5035,15.5119,26600.0
2011-04-07 12:35:00,18.58,18.59,18.57,18.59,72200.0,15.5119,15.5202,15.5035,15.5202,72200.0
2011-04-07 12:40:00,18.59,18.6,18.57,18.57,56300.0,15.5202,15.5286,15.5035,15.5035,56300.0
2011-04-07 12:45:00,18.57,18.58,18.57,18.57,13800.0,15.5035,15.5119,15.5035,15.5035,13800.0
2011-04-07 12:50:00,18.57,18.58,18.57,18.57,10400.0,15.5035,15.5119,15.5035,15.5035,10400.0
2011-04-07 12:55:00,18.57,18.58,18.56,18.58,42400.0,15.5035,15.5119,15.4952,15.5119,42400.0
2011-04-07 13:00:00,18.58,18.59,18.56,18.57,41900.0,15.5119,15.5202,15.4952,15.5035,41900.0
2011-04-07 13:05:00,18.56,18.58,18.56,18.57,47400.0,15.4952,15.5119,15.4952,15.5035,47400.0
2011-04-07 13:10:00,18.56,18.57,18.52,18.52,45300.0,15.4952,15.5035,15.4618,15.4618,45300.0
2011-04-07 13:15:00,18.52,18.53,18.5,18.51,43600.0,15.4618,15.4701,15.4451,15.4534,43600.0
2011-04-07 13:20:00,18.51,18.51,18.49,18.5,39800.0,15.4534,15.4534,15.4368,15.4451,39800.0
2011-04-07 13:25:00,18.49,18.51,18.49,18.49,44100.0,15.4368,15.4534,15.4368,15.4368,44100.0
2011-04-07 13:30:00,18.49,18.49,18.46,18.48,99900.0,15.4368,15.4368,15.4117,15.4284,99900.0
2011-04-07 13:35:00,18.48,18.49,18.48,18.49,10400.0,15.4284,15.4368,15.4284,15.4368,10400.0
2011-04-07 13:40:00,18.48,18.49,18.46,18.47,23400.0,15.4284,15.4368,15.4117,15.4201,23400.0
2011-04-07 13:45:00,18.46,18.47,18.43,18.46,117400.0,15.4117,15.4201,15.3867,15.4117,117400.0
2011-04-07 13:50:00,18.46,18.47,18.44,18.46,69700.0,15.4117,15.4201,15.395,15.4117,69700.0
2011-04-07 13:55:00,18.47,18.5,18.46,18.47,60500.0,15.4201,15.4451,15.4117,15.4201,60500.0
2011-04-07 14:00:00,18.48,18.5,18.48,18.5,11500.0,15.4284,15.4451,15.4284,15.4451,11500.0
2011-04-07 14:05:00,18.5,18.5,18.48,18.49,42000.0,15.4451,15.4451,15.4284,15.4368,42000.0
2011-04-07 14:10:00,18.48,18.51,18.48,18.5,46200.0,15.4284,15.4534,15.4284,15.4451,46200.0
2011-04-07 14:15:00,18.5,18.5,18.47,18.49,38400.0,15.4451,15.4451,15.4201,15.4368,38400.0
2011-04-07 14:20:00,18.5,18.5,18.47,18.47,30800.0,15.4451,15.4451,15.4201,15.4201,30800.0
2011-04-07 14:25:00,18.47,18.48,18.46,18.46,40500.0,15.4201,15.4284,15.4117,15.4117,40500.0
2011-04-07 14:30:00,18.46,18.49,18.45,18.49,105900.0,15.4117,15.4368,15.4034,15.4368,105900.0
2011-04-07 14:35:00,18.48,18.51,18.47,18.48,86300.0,15.4284,15.4534,15.4201,15.4284,86300.0
2011-04-07 14:40:00,18.49,18.51,18.48,18.5,134200.0,15.4368,15.4534,15.4284,15.4451,134200.0
2011-04-07 14:45:00,18.5,18.51,18.5,18.51,44700.0,15.4451,15.4534,15.4451,15.4534,44700.0
2011-04-07 14:50:00,18.5,18.52,18.49,18.51,50500.0,15.4451,15.4618,15.4368,15.4534,50500.0
2011-04-07 14:55:00,18.5,18.51,18.49,18.5,45700.0,15.4451,15.4534,15.4368,15.4451,45700.0
2011-04-07 15:00:00,18.5,18.51,18.49,18.5,18000.0,15.4451,15.4534,15.4368,15.4451,18000.0
2011-04-07 15:05:00,18.5,18.5,18.49,18.5,16200.0,15.4451,15.4451,15.4368,15.4451,16200.0
2011-04-07 15:10:00,18.49,18.5,18.49,18.5,17200.0,15.4368,15.4451,15.4368,15.4451,17200.0
2011-04-07 15:15:00,18.5,18.53,18.49,18.51,95200.0,15.4451,15.4701,15.4368,15.4534,95200.0
2011-04-07 15:20:00,18.52,18.52,18.49,18.49,96700.0,15.4618,15.4618,15.4368,15.4368,96700.0
2011-04-07 15:25:00,18.49,18.5,18.44,18.46,131700.0,15.4368,15.4451,15.395,15.4117,131700.0
2011-04-07 15:30:00,18.46,18.46,18.44,18.46,134200.0,15.4117,15.4117,15.395,15.4117,134200.0
2011-04-07 15:35:00,18.45,18.48,18.45,18.48,132400.0,15.4034,15.4284,15.4034,15.4284,132400.0
2011-04-07 15:40:00,18.48,18.48,18.46,18.46,76900.0,15.4284,15.4284,15.4117,15.4117,76900.0
2011-04-07 15:45:00,18.46,18.5,18.46,18.5,145700.0,15.4117,15.4451,15.4117,15.4451,145700.0
2011-04-07 15:50:00,18.5,18.5,18.46,18.48,197000.0,15.4451,15.4451,15.4117,15.4284,197000.0
2011-04-07 15:55:00,18.48,18.48,18.47,18.48,310600.0,15.4284,15.4284,15.4201,15.4284,310600.0
2011-04-08 09:30:00,18.61,18.63,18.59,18.61,97600.0,15.5369,15.5536,15.5202,15.5369,97600.0
2011-04-08 09:35:00,18.61,18.62,18.57,18.57,43100.0,15.5369,15.5453,15.5035,15.5035,43100.0
2011-04-08 09:40:00,18.57,18.61,18.56,18.6,47100.0,15.5035,15.5369,15.4952,15.5286,47100.0
2011-04-08 09:45:00,18.59,18.61,18.56,18.57,52100.0,15.5202,15.5369,15.4952,15.5035,52100.0
2011-04-08 09:50:00,18.58,18.58,18.53,18.55,45200.0,15.5119,15.5119,15.4701,15.4868,45200.0
2011-04-08 09:55:00,18.55,18.55,18.53,18.54,22100.0,15.4868,15.4868,15.4701,15.4785,22100.0
2011-04-08 10:00:00,18.55,18.58,18.54,18.55,106500.0,15.4868,15.5119,15.4785,15.4868,106500.0
2011-04-08 10:05:00,18.54,18.55,18.5,18.51,70000.0,15.4785,15.4868,15.4451,15.4534,70000.0
2011-04-08 10:10:00,18.52,18.52,18.51,18.52,16100.0,15.4618,15.4618,15.4534,15.4618,16100.0
2011-04-08 10:15:00,18.51,18.52,18.48,18.48,68500.0,15.4534,15.4618,15.4284,15.4284,68500.0
2011-04-08 10:20:00,18.48,18.5,18.46,18.5,38300.0,15.4284,15.4451,15.4117,15.4451,38300.0
2011-04-08 10:25:00,18.5,18.52,18.49,18.52,45500.0,15.4451,15.4618,15.4368,15.4618,45500.0
2011-04-08 10:30:00,18.52,18.54,18.51,18.52,54700.0,15.4618,15.4785,15.4534,15.4618,54700.0
2011-04-08 10:35:00,18.52,18.53,18.5,18.53,62800.0,15.4618,15.4701,15.4451,15.4701,62800.0
2011-04-08 10:40:00,18.53,18.54,18.52,18.53,17600.0,15.4701,15.4785,15.4618,15.4701,17600.0
2011-04-08 10:45:00,18.54,18.57,18.53,18.57,33900.0,15.4785,15.5035,15.4701,15.5035,33900.0
2011-04-08 10:50:00,18.57,18.57,18.53,18.55,39800.0,15.5035,15.5035,15.4701,15.4868,39800.0
2011-04-08 10:55:00,18.54,18.59,18.54,18.55,68100.0,15.4785,15.5202,15.4785,15.4868,68100.0
2011-04-08 11:00:00,18.55,18.56,18.52,18.52,69700.0,15.4868,15.4952,15.4618,15.4618,69700.0
2011-04-08 11:05:00,18.53,18.53,18.49,18.51,37600.0,15.4701,15.4701,15.4368,15.4534,37600.0
2011-04-08 11:10:00,18.5,18.51,18.48,18.48,65500.0,15.4451,15.4534,15.4284,15.4284,65500.0
2011-04-08 11:15:00,18.49,18.49,18.47,18.48,40800.0,15.4368,15.4368,15.4201,15.4284,40800.0
2011-04-08 11:20:00,18.47,18.48,18.45,18.45,45200.0,15.4201,15.4284,15.4034,15.4034,45200.0
2011-04-08 11:25:00,18.45,18.45,18.41,18.41,62400.0,15.4034,15.4034,15.37,15.37,62400.0
2011-04-08 11:30:00,18.41,18.42,18.4,18.42,174600.0,15.37,15.3783,15.3616,15.3783,174600.0
2011-04-08 11:35:00,18.42,18.49,18.41,18.49,49300.0,15.3783,15.4368,15.37,15.4368,49300.0
2011-04-08 11:40:00,18.49,18.49,18.48,18.49,4000.0,15.4368,15.4368,15.4284,15.4368,4000.0
2011-04-08 11:45:00,18.49,18.5,18.49,18.5,8900.0,15.4368,15.4451,15.4368,15.4451,8900.0
2011-04-08 11:50:00,18.5,18.51,18.49,18.51,37600.0,15.4451,15.4534,15.4368,15.4534,37600.0
2011-04-08 11:55:00,18.51,18.51,18.47,18.47,72000.0,15.4534,15.4534,15.4201,15.4201,72000.0
2011-04-08 12:00:00,18.47,18.48,18.46,18.48,22600.0,15.4201,15.4284,15.4117,15.4284,22600.0
2011-04-08 12:05:00,18.48,18.49,18.47,18.48,41900.0,15.4284,15.4368,15.4201,15.4284,41900.0
2011-04-08 12:10:00,18.47,18.48,18.46,18.47,23300.0,15.4201,15.4284,15.4117,15.4201,23300.0
2011-04-08 12:15:00,18.47,18.48,18.47,18.48,16400.0,15.4201,15.4284,15.4201,15.4284,16400.0
2011-04-08 12:20:00,18.47,18.48,18.47,18.48,15200.0,15.4201,15.4284,15.4201,15.4284,15200.0
2011-04-08 12:25:00,18.48,18.49,18.47,18.49,42500.0,15.4284,15.4368,15.4201,15.4368,42500.0
2011-04-08 12:30:00,18.49,18.5,18.48,18.5,21400.0,15.4368,15.4451,15.4284,15.4451,21400.0
2011-04-08 12:35:00,18.5,18.5,18.49,18.5,13100.0,15.4451,15.4451,15.4368,15.4451,13100.0
2011-04-08 12:40:00,18.5,18.5,18.49,18.5,8800.0,15.4451,15.4451,15.4368,15.4451,8800.0
2011-04-08 12:45:00,18.5,18.5,18.46,18.47,84100.0,15.4451,15.4451,15.4117,15.4201,84100.0
2011-04-08 12:50:00,18.47,18.47,18.46,18.46,11400.0,15.4201,15.4201,15.4117,15.4117,11400.0
2011-04-08 12:55:00,18.47,18.48,18.46,18.47,124500.0,15.4201,15.4284,15.4117,15.4201,124500.0
2011-04-08 13:00:00,18.48,18.48,18.45,18.46,57400.0,15.4284,15.4284,15.4034,15.4117,57400.0
2011-04-08 13:05:00,18.46,18.46,18.45,18.46,27500.0,15.4117,15.4117,15.4034,15.4117,27500.0
2011-04-08 13:10:00,18.46,18.48,18.46,18.48,44700.0,15.4117,15.4284,15.4117,15.4284,44700.0
2011-04-08 13:15:00,18.48,18.49,18.47,18.49,23300.0,15.4284,15.4368,15.4201,15.4368,23300.0
2011-04-08 13:20:00,18.49,18.5,18.48,18.5,23100.0,15.4368,15.4451,15.4284,15.4451,23100.0
2011-04-08 13:25:00,18.5,18.5,18.49,18.5,11900.0,15.4451,15.4451,15.4368,15.4451,11900.0
2011-04-08 13:30:00,18.5,18.5,18.48,18.49,55500.0,15.4451,15.4451,15.4284,15.4368,55500.0
2011-04-08 13:35:00,18.48,18.49,18.48,18.48,13800.0,15.4284,15.4368,15.4284,15.4284,13800.0
2011-04-08 13:40:00,18.49,18.49,18.48,18.49,8900.0,15.4368,15.4368,15.4284,15.4368,8900.0
2011-04-08 13:45:00,18.49,18.5,18.48,18.5,70700.0,15.4368,15.4451,15.4284,15.4451,70700.0
2011-04-08 13:50:00,18.5,18.5,18.49,18.5,24600.0,15.4451,15.4451,15.4368,15.4451,24600.0
2011-04-08 13:55:00,18.5,18.5,18.49,18.5,49100.0,15.4451,15.4451,15.4368,15.4451,49100.0
2011-04-08 14:00:00,18.5,18.5,18.49,18.5,24000.0,15.4451,15.4451,15.4368,15.4451,24000.0
2011-04-08 14:05:00,18.5,18.5,18.49,18.5,11200.0,15.4451,15.4451,15.4368,15.4451,11200.0
2011-04-08 14:10:00,18.5,18.5,18.49,18.5,37800.0,15.4451,15.4451,15.4368,15.4451,37800.0
2011-04-08 14:15:00,18.49,18.5,18.46,18.48,94500.0,15.4368,15.4451,15.4117,15.4284,94500.0
2011-04-08 14:20:00,18.48,18.48,18.45,18.46,57600.0,15.4284,15.4284,15.4034,15.4117,57600.0
2011-04-08 14:25:00,18.46,18.46,18.45,18.46,37500.0,15.4117,15.4117,15.4034,15.4117,37500.0
2011-04-08 14:30:00,18.46,18.46,18.43,18.44,172800.0,15.4117,15.4117,15.3867,15.395,172800.0
2011-04-08 14:35:00,18.44,18.44,18.42,18.42,59600.0,15.395,15.395,15.3783,15.3783,59600.0
2011-04-08 14:40:00,18.43,18.43,18.42,18.43,32800.0,15.3867,15.3867,15.3783,15.3867,32800.0
2011-04-08 14:45:00,18.43,18.43,18.39,18.39,91000.0,15.3867,15.3867,15.3533,15.3533,91000.0
2011-04-08 14:50:00,18.39,18.4,18.37,18.38,84200.0,15.3533,15.3616,15.3366,15.3449,84200.0
2011-04-08 14:55:00,18.38,18.38,18.34,18.36,157500.0,15.3449,15.3449,15.3115,15.3282,157500.0
2011-04-08 15:00:00,18.37,18.37,18.36,18.36,40800.0,15.3366,15.3366,15.3282,15.3282,40800.0
2011-04-08 15:05:00,18.37,18.39,18.36,18.39,74200.0,15.3366,15.3533,15.3282,15.3533,74200.0
2011-04-08 15:10:00,18.39,18.39,18.38,18.39,24600.0,15.3533,15.3533,15.3449,15.3533,24600.0
2011-04-08 15:15:00,18.39,18.39,18.38,18.39,33100.0,15.3533,15.3533,15.3449,15.3533,33100.0
2011-04-08 15:20:00,18.38,18.39,18.38,18.39,65400.0,15.3449,15.3533,15.3449,15.3533,65400.0
2011-04-08 15:25:00,18.39,18.39,18.36,18.38,117800.0,15.3533,15.3533,15.3282,15.3449,117800.0
2011-04-08 15:30:00,18.39,18.42,18.38,18.4,89700.0,15.3533,15.3783,15.3449,15.3616,89700.0
2011-04-08 15:35:00,18.4,18.41,18.36,18.37,127100.0,15.3616,15.37,15.3282,15.3366,127100.0
2011-04-08 15:40:00,18.36,18.42,18.36,18.4,138400.0,15.3282,15.3783,15.3282,15.3616,138400.0
2011-04-08 15:45:00,18.4,18.42,18.39,18.39,162400.0,15.3616,15.3783,15.3533,15.3533,162400.0
2011-04-08 15:50:00,18.39,18.42,18.37,18.42,137000.0,15.3533,15.3783,15.3366,15.3783,137000.0
2011-04-08 15:55:00,18.42,18.42,18.33,18.34,793100.0,15.3783,15.3783,15.3032,15.3115,793100.0
2011-04-11 09:30:00,18.39,18.58,18.36,18.54,202900.0,15.3533,15.5119,15.3282,15.4785,202900.0
2011-04-11 09:35:00,18.55,18.56,18.51,18.53,86100.0,15.4868,15.4952,15.4534,15.4701,86100.0
2011-04-11 09:40:00,18.54,18.56,18.49,18.53,135100.0,15.4785,15.4952,15.4368,15.4701,135100.0
2011-04-11 09:45:00,18.53,18.59,18.51,18.58,70800.0,15.4701,15.5202,15.4534,15.5119,70800.0
2011-04-11 09:50:00,18.58,18.58,18.52,18.52,90700.0,15.5119,15.5119,15.4618,15.4618,90700.0
2011-04-11 09:55:00,18.52,18.53,18.51,18.52,65000.0,15.4618,15.4701,15.4534,15.4618,65000.0
2011-04-11 10:00:00,18.53,18.55,18.5,18.5,92800.0,15.4701,15.4868,15.4451,15.4451,92800.0
2011-04-11 10:05:00,18.5,18.51,18.47,18.48,149500.0,15.4451,15.4534,15.4201,15.4284,149500.0
2011-04-11 10:10:00,18.48,18.49,18.42,18.45,86000.0,15.4284,15.4368,15.3783,15.4034,86000.0
2011-04-11 10:15:00,18.45,18.48,18.45,18.48,34800.0,15.4034,15.4284,15.4034,15.4284,34800.0
2011-04-11 10:20:00,18.48,18.49,18.47,18.48,26700.0,15.4284,15.4368,15.4201,15.4284,26700.0
2011-04-11 10:25:00,18.49,18.49,18.48,18.49,25300.0,15.4368,15.4368,15.4284,15.4368,25300.0
2011-04-11 10:30:00,18.48,18.5,18.48,18.5,54900.0,15.4284,15.4451,15.4284,15.4451,54900.0
2011-04-11 10:35:00,18.49,18.52,18.49,18.52,105100.0,15.4368,15.4618,15.4368,15.4618,105100.0
2011-04-11 10:40:00,18.52,18.57,18.5,18.57,173400.0,15.4618,15.5035,15.4451,15.5035,173400.0
2011-04-11 10:45:00,18.57,18.57,18.52,18.52,52000.0,15.5035,15.5035,15.4618,15.4618,52000.0
2011-04-11 10:50:00,18.53,18.57,18.51,18.57,214700.0,15.4701,15.5035,15.4534,15.5035,214700.0
2011-04-11 10:55:00,18.57,18.58,18.56,18.57,66700.0,15.5035,15.5119,15.4952,15.5035,66700.0
2011-04-11 11:00:00,18.57,18.57,18.53,18.54,61300.0,15.5035,15.5035,15.4701,15.4785,61300.0
2011-04-11 11:05:00,18.53,18.54,18.53,18.53,33500.0,15.4701,15.4785,15.4701,15.4701,33500.0
2011-04-11 11:10:00,18.53,18.54,18.52,18.54,30600.0,15.4701,15.4785,15.4618,15.4785,30600.0
2011-04-11 11:15:00,18.54,18.56,18.53,18.54,38100.0,15.4785,15.4952,15.4701,15.4785,38100.0
2011-04-11 11:20:00,18.54,18.54,18.52,18.53,32000.0,15.4785,15.4785,15.4618,15.4701,32000.0
2011-04-11 11:25:00,18.52,18.54,18.52,18.53,38200.0,15.4618,15.4785,15.4618,15.4701,38200.0
2011-04-11 11:30:00,18.53,18.53,18.5,18.51,39800.0,15.4701,15.4701,15.4451,15.4534,39800.0
2011-04-11 11:35:00,18.52,18.52,18.49,18.49,121000.0,15.4618,15.4618,15.4368,15.4368,121000.0
2011-04-11 11:40:00,18.5,18.5,18.48,18.48,72600.0,15.4451,15.4451,15.4284,15.4284,72600.0
2011-04-11 11:45:00,18.49,18.49,18.48,18.48,18400.0,15.4368,15.4368,15.4284,15.4284,18400.0
2011-04-11 11:50:00,18.49,18.49,18.47,18.47,71100.0,15.4368,15.4368,15.4201,15.4201,71100.0
2011-04-11 11:55:00,18.47,18.48,18.45,18.45,83100.0,15.4201,15.4284,15.4034,15.4034,83100.0
2011-04-11 12:00:00,18.45,18.46,18.45,18.45,20900.0,15.4034,15.4117,15.4034,15.4034,20900.0
2011-04-11 12:05:00,18.45,18.46,18.44,18.45,77900.0,15.4034,15.4117,15.395,15.4034,77900.0
2011-04-11 12:10:00,18.44,18.45,18.43,18.44,31000.0,15.395,15.4034,15.3867,15.395,31000.0
2011-04-11 12:15:00,18.43,18.44,18.4,18.41,124300.0,15.3867,15.395,15.3616,15.37,124300.0
2011-04-11 12:20:00,18.41,18.41,18.4,18.41,13500.0,15.37,15.37,15.3616,15.37,13500.0
2011-04-11 12:25:00,18.4,18.41,18.39,18.41,36200.0,15.3616,15.37,15.3533,15.37,36200.0
2011-04-11 12:30:00,18.41,18.41,18.39,18.41,49000.0,15.37,15.37,15.3533,15.37,49000.0
2011-04-11 12:35:00,18.41,18.41,18.35,18.35,105900.0,15.37,15.37,15.3199,15.3199,105900.0
2011-04-11 12:40:00,18.35,18.39,18.34,18.39,83900.0,15.3199,15.3533,15.3115,15.3533,83900.0
2011-04-11 12:45:00,18.39,18.39,18.37,18.38,39300.0,15.3533,15.3533,15.3366,15.3449,39300.0
2011-04-11 12:50:00,18.37,18.38,18.35,18.35,44000.0,15.3366,15.3449,15.3199,15.3199,44000.0
2011-04-11 12:55:00,18.35,18.36,18.35,18.36,17400.0,15.3199,15.3282,15.3199,15.3282,17400.0
2011-04-11 13:00:00,18.35,18.36,18.32,18.34,176900.0,15.3199,15.3282,15.2948,15.3115,176900.0
2011-04-11 13:05:00,18.33,18.35,18.33,18.35,48800.0,15.3032,15.3199,15.3032,15.3199,48800.0
2011-04-11 13:10:00,18.36,18.37,18.33,18.34,92800.0,15.3282,15.3366,15.3032,15.3115,92800.0
2011-04-11 13:15:00,18.34,18.34,18.32,18.33,49700.0,15.3115,15.3115,15.2948,15.3032,49700.0
2011-04-11 13:20:00,18.33,18.35,18.33,18.34,31500.0,15.3032,15.3199,15.3032,15.3115,31500.0
2011-04-11 13:25:00,18.34,18.35,18.33,18.34,48200.0,15.3115,15.3199,15.3032,15.3115,48200.0
2011-04-11 13:30:00,18.35,18.35,18.33,18.33,53900.0,15.3199,15.3199,15.3032,15.3032,53900.0
2011-04-11 13:35:00,18.33,18.34,18.32,18.34,49100.0,15.3032,15.3115,15.2948,15.3115,49100.0
2011-04-11 13:40:00,18.33,18.36,18.33,18.35,51400.0,15.3032,15.3282,15.3032,15.3199,51400.0
2011-04-11 13:45:00,18.35,18.36,18.31,18.32,64100.0,15.3199,15.3282,15.2865,15.2948,64100.0
2011-04-11 13:50:00,18.31,18.37,18.31,18.37,92500.0,15.2865,15.3366,15.2865,15.3366,92500.0
2011-04-11 13:55:00,18.36,18.37,18.34,18.35,95800.0,15.3282,15.3366,15.3115,15.3199,95800.0
2011-04-11 14:00:00,18.35,18.36,18.35,18.35,28900.0,15.3199,15.3282,15.3199,15.3199,28900.0
2011-04-11 14:05:00,18.36,18.37,18.35,18.36,65900.0,15.3282,15.3366,15.3199,15.3282,65900.0
2011-04-11 14:10:00,18.37,18.37,18.34,18.34,115200.0,15.3366,15.3366,15.3115,15.3115,115200.0
2011-04-11 14:15:00,18.34,18.35,18.33,18.33,62400.0,15.3115,15.3199,15.3032,15.3032,62400.0
2011-04-11 14:20:00,18.33,18.34,18.32,18.32,91900.0,15.3032,15.3115,15.2948,15.2948,91900.0
2011-04-11 14:25:00,18.32,18.33,18.32,18.32,24300.0,15.2948,15.3032,15.2948,15.2948,24300.0
2011-04-11 14:30:00,18.33,18.35,18.33,18.35,132500.0,15.3032,15.3199,15.3032,15.3199,132500.0
2011-04-11 14:35:00,18.35,18.35,18.34,18.35,39200.0,15.3199,15.3199,15.3115,15.3199,39200.0
2011-04-11 14:40:00,18.35,18.35,18.34,18.34,26200.0,15.3199,15.3199,15.3115,15.3115,26200.0
2011-04-11 14:45:00,18.34,18.35,18.34,18.35,29800.0,15.3115,15.3199,15.3115,15.3199,29800.0
2011-04-11 14:50:00,18.35,18.36,18.34,18.35,66500.0,15.3199,15.3282,15.3115,15.3199,66500.0
2011-04-11 14:55:00,18.34,18.35,18.31,18.32,160800.0,15.3115,15.3199,15.2865,15.2948,160800.0
2011-04-11 15:00:00,18.32,18.33,18.29,18.29,82200.0,15.2948,15.3032,15.2698,15.2698,82200.0
2011-04-11 15:05:00,18.29,18.3,18.28,18.29,46000.0,15.2698,15.2781,15.2614,15.2698,46000.0
2011-04-11 15:10:00,18.3,18.3,18.27,18.28,47300.0,15.2781,15.2781,15.2531,15.2614,47300.0
2011-04-11 15:15:00,18.28,18.29,18.27,18.28,95400.0,15.2614,15.2698,15.2531,15.2614,95400.0
2011-04-11 15:20:00,18.28,18.28,18.27,18.27,57900.0,15.2614,15.2614,15.2531,15.2531,57900.0
2011-04-11 15:25:00,18.27,18.28,18.26,18.27,43600.0,15.2531,15.2614,15.2447,15.2531,43600.0
2011-04-11 15:30:00,18.26,18.29,18.26,18.28,88600.0,15.2447,15.2698,15.2447,15.2614,88600.0
2011-04-11 15:35:00,18.29,18.3,18.28,18.29,115800.0,15.2698,15.2781,15.2614,15.2698,115800.0
2011-04-11 15:40:00,18.3,18.3,18.29,18.3,113300.0,15.2781,15.2781,15.2698,15.2781,113300.0
2011-04-11 15:45:00,18.3,18.32,18.3,18.32,105000.0,15.2781,15.2948,15.2781,15.2948,105000.0
2011-04-11 15:50:00,18.32,18.34,18.31,18.34,189400.0,15.2948,15.3115,15.2865,15.3115,189400.0
2011-04-11 15:55:00,18.34,18.36,18.33,18.34,405800.0,15.3115,15.3282,15.3032,15.3115,405800.0
2011-04-12 09:30:00,18.25,18.35,18.16,18.33,103300.0,15.2364,15.3199,15.1612,15.3032,103300.0
2011-04-12 09:35:00,18.33,18.36,18.26,18.3,55500.0,15.3032,15.3282,15.2447,15.2781,55500.0
2011-04-12 09:40:00,18.3,18.33,18.26,18.32,98700.0,15.2781,15.3032,15.2447,15.2948,98700.0
2011-04-12 09:45:00,18.32,18.35,18.29,18.3,89200.0,15.2948,15.3199,15.2698,15.2781,89200.0
2011-04-12 09:50:00,18.29,18.31,18.23,18.23,69600.0,15.2698,15.2865,15.2197,15.2197,69600.0
2011-04-12 09:55:00,18.23,18.26,18.22,18.23,107700.0,15.2197,15.2447,15.2113,15.2197,107700.0
2011-04-12 10:00:00,18.23,18.28,18.22,18.27,168300.0,15.2197,15.2614,15.2113,15.2531,168300.0
2011-04-12 10:05:00,18.27,18.29,18.25,18.25,93800.0,15.2531,15.2698,15.2364,15.2364,93800.0
2011-04-12 10:10:00,18.25,18.26,18.24,18.24,147000.0,15.2364,15.2447,15.228,15.228,147000.0
2011-04-12 10:15:00,18.25,18.3,18.24,18.26,231700.0,15.2364,15.2781,15.228,15.2447,231700.0
2011-04-12 10:20:00,18.26,18.28,18.24,18.25,182900.0,15.2447,15.2614,15.228,15.2364,182900.0
2011-04-12 10:25:00,18.25,18.32,18.25,18.31,158000.0,15.2364,15.2948,15.2364,15.2865,158000.0
2011-04-12 10:30:00,18.32,18.34,18.25,18.25,221200.0,15.2948,15.3115,15.2364,15.2364,221200.0
2011-04-12 10:35:00,18.25,18.27,18.21,18.24,95100.0,15.2364,15.2531,15.203,15.228,95100.0
2011-04-12 10:40:00,18.24,18.27,18.21,18.23,106800.0,15.228,15.2531,15.203,15.2197,106800.0
2011-04-12 10:45:00,18.23,18.26,18.22,18.24,132000.0,15.2197,15.2447,15.2113,15.228,132000.0
2011-04-12 10:50:00,18.23,18.26,18.23,18.24,263000.0,15.2197,15.2447,15.2197,15.228,263000.0
2011-04-12 10:55:00,18.25,18.26,18.23,18.25,179400.0,15.2364,15.2447,15.2197,15.2364,179400.0
2011-04-12 11:00:00,18.25,18.26,18.24,18.25,41500.0,15.2364,15.2447,15.228,15.2364,41500.0
2011-04-12 11:05:00,18.25,18.26,18.25,18.26,33400.0,15.2364,15.2447,15.2364,15.2447,33400.0
2011-04-12 11:10:00,18.26,18.26,18.23,18.24,62100.0,15.2447,15.2447,15.2197,15.228,62100.0
2011-04-12 11:15:00,18.23,18.26,18.23,18.25,129000.0,15.2197,15.2447,15.2197,15.2364,129000.0
2011-04-12 11:20:00,18.25,18.26,18.24,18.25,49800.0,15.2364,15.2447,15.228,15.2364,49800.0
2011-04-12 11:25:00,18.25,18.26,18.24,18.26,50100.0,15.2364,15.2447,15.228,15.2447,50100.0
2011-04-12 11:30:00,18.26,18.26,18.25,18.26,34800.0,15.2447,15.2447,15.2364,15.2447,34800.0
2011-04-12 11:35:00,18.25,18.26,18.25,18.26,27200.0,15.2364,15.2447,15.2364,15.2447,27200.0
2011-04-12 11:40:00,18.26,18.26,18.25,18.26,44200.0,15.2447,15.2447,15.2364,15.2447,44200.0
2011-04-12 11:45:00,18.26,18.26,18.25,18.26,22000.0,15.2447,15.2447,15.2364,15.2447,22000.0
2011-04-12 11:50:00,18.25,18.26,18.25,18.25,27900.0,15.2364,15.2447,15.2364,15.2364,27900.0
2011-04-12 11:55:00,18.25,18.26,18.25,18.25,23000.0,15.2364,15.2447,15.2364,15.2364,23000.0
2011-04-12 12:00:00,18.26,18.26,18.25,18.25,25200.0,15.2447,15.2447,15.2364,15.2364,25200.0
2011-04-12 12:05:00,18.26,18.26,18.25,18.25,49400.0,15.2447,15.2447,15.2364,15.2364,49400.0
2011-04-12 12:10:00,18.26,18.26,18.25,18.26,22900.0,15.2447,15.2447,15.2364,15.2447,22900.0
2011-04-12 12:15:00,18.25,18.26,18.25,18.25,33000.0,15.2364,15.2447,15.2364,15.2364,33000.0
2011-04-12 12:20:00,18.26,18.27,18.26,18.27,22200.0,15.2447,15.2531,15.2447,15.2531,22200.0
2011-04-12 12:25:00,18.27,18.27,18.25,18.25,59600.0,15.2531,15.2531,15.2364,15.2364,59600.0
2011-04-12 12:30:00,18.25,18.26,18.25,18.26,20900.0,15.2364,15.2447,15.2364,15.2447,20900.0
2011-04-12 12:35:00,18.26,18.27,18.25,18.27,49200.0,15.2447,15.2531,15.2364,15.2531,49200.0
2011-04-12 12:40:00,18.27,18.28,18.26,18.28,25600.0,15.2531,15.2614,15.2447,15.2614,25600.0
2011-04-12 12:45:00,18.28,18.31,18.27,18.29,123600.0,15.2614,15.2865,15.2531,15.2698,123600.0
2011-04-12 12:50:00,18.29,18.3,18.28,18.28,77000.0,15.2698,15.2781,15.2614,15.2614,77000.0
2011-04-12 12:55:00,18.28,18.29,18.28,18.29,27800.0,15.2614,15.2698,15.2614,15.2698,27800.0
2011-04-12 13:00:00,18.29,18.3,18.28,18.3,77800.0,15.2698,15.2781,15.2614,15.2781,77800.0
2011-04-12 13:05:00,18.3,18.32,18.29,18.3,126500.0,15.2781,15.2948,15.2698,15.2781,126500.0
2011-04-12 13:10:00,18.3,18.33,18.29,18.29,112800.0,15.2781,15.3032,15.2698,15.2698,112800.0
2011-04-12 13:15:00,18.29,18.3,18.28,18.28,52300.0,15.2698,15.2781,15.2614,15.2614,52300.0
2011-04-12 13:20:00,18.28,18.3,18.28,18.3,46500.0,15.2614,15.2781,15.2614,15.2781,46500.0
2011-04-12 13:25:00,18.29,18.3,18.29,18.3,70100.0,15.2698,15.2781,15.2698,15.2781,70100.0
2011-04-12 13:30:00,18.31,18.31,18.3,18.31,25500.0,15.2865,15.2865,15.2781,15.2865,25500.0
2011-04-12 13:35:00,18.3,18.31,18.3,18.3,39100.0,15.2781,15.2865,15.2781,15.2781,39100.0
2011-04-12 13:40:00,18.31,18.31,18.28,18.29,47600.0,15.2865,15.2865,15.2614,15.2698,47600.0
2011-04-12 13:45:00,18.29,18.3,18.28,18.3,34100.0,15.2698,15.2781,15.2614,15.2781,34100.0
2011-04-12 13:50:00,18.3,18.33,18.29,18.33,141200.0,15.2781,15.3032,15.2698,15.3032,141200.0
2011-04-12 13:55:00,18.32,18.34,18.32,18.33,82200.0,15.2948,15.3115,15.2948,15.3032,82200.0
2011-04-12 14:00:00,18.32,18.33,18.3,18.31,100300.0,15.2948,15.3032,15.2781,15.2865,100300.0
2011-04-12 14:05:00,18.32,18.35,18.31,18.35,123600.0,15.2948,15.3199,15.2865,15.3199,123600.0
2011-04-12 14:10:00,18.35,18.35,18.34,18.34,43800.0,15.3199,15.3199,15.3115,15.3115,43800.0
2011-04-12 14:15:00,18.34,18.35,18.33,18.34,89000.0,15.3115,15.3199,15.3032,15.3115,89000.0
2011-04-12 14:20:00,18.34,18.34,18.33,18.34,21400.0,15.3115,15.3115,15.3032,15.3115,21400.0
2011-04-12 14:25:00,18.34,18.34,18.32,18.32,56200.0,15.3115,15.3115,15.2948,15.2948,56200.0
2011-04-12 14:30:00,18.32,18.33,18.3,18.3,23100.0,15.2948,15.3032,15.2781,15.2781,23100.0
2011-04-12 14:35:00,18.31,18.31,18.3,18.31,40400.0,15.2865,15.2865,15.2781,15.2865,40400.0
2011-04-12 14:40:00,18.3,18.31,18.3,18.3,19100.0,15.2781,15.2865,15.2781,15.2781,19100.0
2011-04-12 14:45:00,18.3,18.31,18.28,18.28,46600.0,15.2781,15.2865,15.2614,15.2614,46600.0
2011-04-12 14:50:00,18.28,18.28,18.27,18.28,19000.0,15.2614,15.2614,15.2531,15.2614,19000.0
2011-04-12 14:55:00,18.28,18.28,18.27,18.27,25000.0,15.2614,15.2614,15.2531,15.2531,25000.0
2011-04-12 15:00:00,18.27,18.28,18.26,18.26,34800.0,15.2531,15.2614,15.2447,15.2447,34800.0
2011-04-12 15:05:00,18.26,18.27,18.26,18.26,30500.0,15.2447,15.2531,15.2447,15.2447,30500.0
2011-04-12 15:10:00,18.27,18.27,18.26,18.26,35900.0,15.2531,15.2531,15.2447,15.2447,35900.0
2011-04-12 15:15:00,18.26,18.27,18.26,18.26,52600.0,15.2447,15.2531,15.2447,15.2447,52600.0
2011-04-12 15:20:00,18.27,18.27,18.22,18.23,315300.0,15.2531,15.2531,15.2113,15.2197,315300.0
2011-04-12 15:25:00,18.24,18.26,18.23,18.26,94900.0,15.228,15.2447,15.2197,15.2447,94900.0
2011-04-12 15:30:00,18.26,18.26,18.25,18.26,93000.0,15.2447,15.2447,15.2364,15.2447,93000.0
2011-04-12 15:35:00,18.26,18.26,18.25,18.25,59200.0,15.2447,15.2447,15.2364,15.2364,59200.0
2011-04-12 15:40:00,18.26,18.27,18.24,18.27,204200.0,15.2447,15.2531,15.228,15.2531,204200.0
2011-04-12 15:45:00,18.26,18.28,18.24,18.25,507000.0,15.2447,15.2614,15.228,15.2364,507000.0
2011-04-12 15:50:00,18.26,18.28,18.25,18.27,158900.0,15.2447,15.2614,15.2364,15.2531,158900.0
2011-04-12 15:55:00,18.27,18.28,18.23,18.26,606100.0,15.2531,15.2614,15.2197,15.2447,606100.0
2011-04-13 09:30:00,18.27,18.41,18.27,18.32,134600.0,15.2531,15.37,15.2531,15.2948,134600.0
2011-04-13 09:35:00,18.32,18.32,18.26,18.28,131100.0,15.2948,15.2948,15.2447,15.2614,131100.0
2011-04-13 09:40:00,18.29,18.3,18.23,18.26,134300.0,15.2698,15.2781,15.2197,15.2447,134300.0
2011-04-13 09:45:00,18.26,18.27,18.2,18.21,103100.0,15.2447,15.2531,15.1946,15.203,103100.0
2011-04-13 09:50:00,18.2,18.27,18.19,18.26,108500.0,15.1946,15.2531,15.1863,15.2447,108500.0
2011-04-13 09:55:00,18.27,18.28,18.23,18.24,67500.0,15.2531,15.2614,15.2197,15.228,67500.0
2011-04-13 10:00:00,18.24,18.25,18.22,18.25,81700.0,15.228,15.2364,15.2113,15.2364,81700.0
2011-04-13 10:05:00,18.25,18.26,18.22,18.24,71600.0,15.2364,15.2447,15.2113,15.228,71600.0
2011-04-13 10:10:00,18.25,18.26,18.21,18.24,75200.0,15.2364,15.2447,15.203,15.228,75200.0
2011-04-13 10:15:00,18.24,18.26,18.22,18.25,71300.0,15.228,15.2447,15.2113,15.2364,71300.0
2011-04-13 10:20:00,18.25,18.29,18.25,18.26,112900.0,15.2364,15.2698,15.2364,15.2447,112900.0
2011-04-13 10:25:00,18.27,18.32,18.25,18.31,96900.0,15.2531,15.2948,15.2364,15.2865,96900.0
2011-04-13 10:30:00,18.3,18.31,18.28,18.29,112600.0,15.2781,15.2865,15.2614,15.2698,112600.0
2011-04-13 10:35:00,18.29,18.3,18.28,18.29,91000.0,15.2698,15.2781,15.2614,15.2698,91000.0
2011-04-13 10:40:00,18.29,18.31,18.25,18.28,127400.0,15.2698,15.2865,15.2364,15.2614,127400.0
2011-04-13 10:45:00,18.27,18.28,18.25,18.26,70200.0,15.2531,15.2614,15.2364,15.2447,70200.0
2011-04-13 10:50:00,18.27,18.31,18.26,18.3,109400.0,15.2531,15.2865,15.2447,15.2781,109400.0
2011-04-13 10:55:00,18.29,18.3,18.25,18.26,53400.0,15.2698,15.2781,15.2364,15.2447,53400.0
2011-04-13 11:00:00,18.27,18.27,18.25,18.27,33900.0,15.2531,15.2531,15.2364,15.2531,33900.0
2011-04-13 11:05:00,18.26,18.27,18.25,18.26,37900.0,15.2447,15.2531,15.2364,15.2447,37900.0
2011-04-13 11:10:00,18.25,18.27,18.24,18.24,57400.0,15.2364,15.2531,15.228,15.228,57400.0
2011-04-13 11:15:00,18.24,18.27,18.24,18.27,47900.0,15.228,15.2531,15.228,15.2531,47900.0
2011-04-13 11:20:00,18.27,18.27,18.22,18.24,71600.0,15.2531,15.2531,15.2113,15.228,71600.0
2011-04-13 11:25:00,18.24,18.24,18.2,18.21,79800.0,15.228,15.228,15.1946,15.203,79800.0
2011-04-13 11:30:00,18.21,18.24,18.21,18.23,47200.0,15.203,15.228,15.203,15.2197,47200.0
2011-04-13 11:35:00,18.24,18.24,18.18,18.18,57500.0,15.228,15.228,15.1779,15.1779,57500.0
2011-04-13 11:40:00,18.19,18.23,18.18,18.23,85700.0,15.1863,15.2197,15.1779,15.2197,85700.0
2011-04-13 11:45:00,18.23,18.25,18.22,18.24,38100.0,15.2197,15.2364,15.2113,15.228,38100.0
2011-04-13 11:50:00,18.24,18.24,18.21,18.23,67400.0,15.228,15.228,15.203,15.2197,67400.0
2011-04-13 11:55:00,18.23,18.23,18.15,18.15,127600.0,15.2197,15.2197,15.1529,15.1529,127600.0
2011-04-13 12:00:00,18.15,18.16,18.13,18.13,186700.0,15.1529,15.1612,15.1362,15.1362,186700.0
2011-04-13 12:05:00,18.13,18.14,18.12,18.14,75000.0,15.1362,15.1445,15.1278,15.1445,75000.0
2011-04-13 12:10:00,18.14,18.16,18.12,18.12,126600.0,15.1445,15.1612,15.1278,15.1278,126600.0
2011-04-13 12:15:00,18.13,18.14,18.12,18.14,56100.0,15.1362,15.1445,15.1278,15.1445,56100.0
2011-04-13 12:20:00,18.14,18.15,18.14,18.14,24000.0,15.1445,15.1529,15.1445,15.1445,24000.0
2011-04-13 12:25:00,18.14,18.15,18.13,18.13,29800.0,15.1445,15.1529,15.1362,15.1362,29800.0
2011-04-13 12:30:00,18.14,18.14,18.12,18.13,36600.0,15.1445,15.1445,15.1278,15.1362,36600.0
2011-04-13 12:35:00,18.12,18.13,18.05,18.06,117100.0,15.1278,15.1362,15.0694,15.0778,117100.0
2011-04-13 12:40:00,18.06,18.07,18.05,18.05,32600.0,15.0778,15.0861,15.0694,15.0694,32600.0
2011-04-13 12:45:00,18.05,18.09,18.04,18.09,100400.0,15.0694,15.1028,15.0611,15.1028,100400.0
2011-04-13 12:50:00,18.09,18.1,18.08,18.08,71400.0,15.1028,15.1112,15.0945,15.0945,71400.0
2011-04-13 12:55:00,18.09,18.09,18.08,18.08,30100.0,15.1028,15.1028,15.0945,15.0945,30100.0
2011-04-13 13:00:00,18.09,18.1,18.08,18.09,117600.0,15.1028,15.1112,15.0945,15.1028,117600.0
2011-04-13 13:05:00,18.09,18.09,18.07,18.09,35900.0,15.1028,15.1028,15.0861,15.1028,35900.0
2011-04-13 13:10:00,18.09,18.09,18.04,18.05,117200.0,15.1028,15.1028,15.0611,15.0694,117200.0
2011-04-13 13:15:00,18.06,18.08,18.05,18.07,30500.0,15.0778,15.0945,15.0694,15.0861,30500.0
2011-04-13 13:20:00,18.07,18.08,18.07,18.08,25500.0,15.0861,15.0945,15.0861,15.0945,25500.0
2011-04-13 13:25:00,18.08,18.08,18.07,18.08,34100.0,15.0945,15.0945,15.0861,15.0945,34100.0
2011-04-13 13:30:00,18.08,18.09,18.07,18.09,39700.0,15.0945,15.1028,15.0861,15.1028,39700.0
2011-04-13 13:35:00,18.08,18.12,18.08,18.12,190900.0,15.0945,15.1278,15.0945,15.1278,190900.0
2011-04-13 13:40:00,18.12,18.13,18.11,18.12,65100.0,15.1278,15.1362,15.1195,15.1278,65100.0
2011-04-13 13:45:00,18.12,18.12,18.1,18.11,62300.0,15.1278,15.1278,15.1112,15.1195,62300.0
2011-04-13 13:50:00,18.1,18.11,18.1,18.1,59300.0,15.1112,15.1195,15.1112,15.1112,59300.0
2011-04-13 13:55:00,18.1,18.11,18.08,18.1,71300.0,15.1112,15.1195,15.0945,15.1112,71300.0
2011-04-13 14:00:00,18.1,18.15,18.1,18.14,108100.0,15.1112,15.1529,15.1112,15.1445,108100.0
2011-04-13 14:05:00,18.15,18.15,18.13,18.13,38700.0,15.1529,15.1529,15.1362,15.1362,38700.0
2011-04-13 14:10:00,18.13,18.14,18.13,18.14,67000.0,15.1362,15.1445,15.1362,15.1445,67000.0
2011-04-13 14:15:00,18.14,18.14,18.1,18.1,117100.0,15.1445,15.1445,15.1112,15.1112,117100.0
2011-04-13 14:20:00,18.1,18.15,18.1,18.14,74600.0,15.1112,15.1529,15.1112,15.1445,74600.0
2011-04-13 14:25:00,18.14,18.15,18.11,18.14,163200.0,15.1445,15.1529,15.1195,15.1445,163200.0
2011-04-13 14:30:00,18.13,18.15,18.11,18.11,78700.0,15.1362,15.1529,15.1195,15.1195,78700.0
2011-04-13 14:35:00,18.12,18.12,18.11,18.11,26100.0,15.1278,15.1278,15.1195,15.1195,26100.0
2011-04-13 14:40:00,18.12,18.15,18.11,18.15,94500.0,15.1278,15.1529,15.1195,15.1529,94500.0
2011-04-13 14:45:00,18.15,18.17,18.13,18.14,102200.0,15.1529,15.1696,15.1362,15.1445,102200.0
2011-04-13 14:50:00,18.13,18.17,18.13,18.14,83200.0,15.1362,15.1696,15.1362,15.1445,83200.0
2011-04-13 14:55:00,18.15,18.17,18.14,18.15,52300.0,15.1529,15.1696,15.1445,15.1529,52300.0
2011-04-13 15:00:00,18.15,18.19,18.15,18.18,89500.0,15.1529,15.1863,15.1529,15.1779,89500.0
2011-04-13 15:05:00,18.18,18.19,18.15,18.17,96500.0,15.1779,15.1863,15.1529,15.1696,96500.0
2011-04-13 15:10:00,18.17,18.17,18.15,18.16,76700.0,15.1696,15.1696,15.1529,15.1612,76700.0
2011-04-13 15:15:00,18.15,18.17,18.14,18.16,75900.0,15.1529,15.1696,15.1445,15.1612,75900.0
2011-04-13 15:20:00,18.17,18.18,18.16,18.17,60400.0,15.1696,15.1779,15.1612,15.1696,60400.0
2011-04-13 15:25:00,18.16,18.17,18.14,18.15,61200.0,15.1612,15.1696,15.1445,15.1529,61200.0
2011-04-13 15:30:00,18.15,18.16,18.14,18.15,53500.0,15.1529,15.1612,15.1445,15.1529,53500.0
2011-04-13 15:35:00,18.16,18.18,18.15,18.17,82700.0,15.1612,15.1779,15.1529,15.1696,82700.0
2011-04-13 15:40:00,18.18,18.18,18.15,18.18,141000.0,15.1779,15.1779,15.1529,15.1779,141000.0
2011-04-13 15:45:00,18.18,18.19,18.18,18.19,142000.0,15.1779,15.1863,15.1779,15.1863,142000.0
2011-04-13 15:50:00,18.19,18.19,18.16,18.18,217400.0,15.1863,15.1863,15.1612,15.1779,217400.0
2011-04-13 15:55:00,18.18,18.2,18.17,18.17,307900.0,15.1779,15.1946,15.1696,15.1696,307900.0
2011-04-14 09:30:00,18.28,18.28,18.11,18.15,164700.0,15.2614,15.2614,15.1195,15.1529,164700.0
2011-04-14 09:35:00,18.14,18.16,18.08,18.1,147900.0,15.1445,15.1612,15.0945,15.1112,147900.0
2011-04-14 09:40:00,18.09,18.14,18.07,18.07,191100.0,15.1028,15.1445,15.0861,15.0861,191100.0
2011-04-14 09:45:00,18.08,18.08,18.03,18.05,98900.0,15.0945,15.0945,15.0527,15.0694,98900.0
2011-04-14 09:50:00,18.05,18.1,18.05,18.09,79200.0,15.0694,15.1112,15.0694,15.1028,79200.0
2011-04-14 09:55:00,18.09,18.16,18.07,18.16,115300.0,15.1028,15.1612,15.0861,15.1612,115300.0
2011-04-14 10:00:00,18.15,18.21,18.13,18.21,151900.0,15.1529,15.203,15.1362,15.203,151900.0
2011-04-14 10:05:00,18.2,18.23,18.17,18.2,133300.0,15.1946,15.2197,15.1696,15.1946,133300.0
2011-04-14 10:10:00,18.2,18.25,18.2,18.22,287800.0,15.1946,15.2364,15.1946,15.2113,287800.0
2011-04-14 10:15:00,18.22,18.25,18.21,18.24,98600.0,15.2113,15.2364,15.203,15.228,98600.0
2011-04-14 10:20:00,18.24,18.27,18.23,18.26,122500.0,15.228,15.2531,15.2197,15.2447,122500.0
2011-04-14 10:25:00,18.26,18.36,18.26,18.33,191600.0,15.2447,15.3282,15.2447,15.3032,191600.0
2011-04-14 10:30:00,18.33,18.34,18.3,18.31,94100.0,15.3032,15.3115,15.2781,15.2865,94100.0
2011-04-14 10:35:00,18.31,18.31,18.29,18.29,85600.0,15.2865,15.2865,15.2698,15.2698,85600.0
2011-04-14 10:40:00,18.3,18.3,18.27,18.28,88900.0,15.2781,15.2781,15.2531,15.2614,88900.0
2011-04-14 10:45:00,18.28,18.31,18.27,18.31,86100.0,15.2614,15.2865,15.2531,15.2865,86100.0
2011-04-14 10:50:00,18.3,18.31,18.3,18.3,95200.0,15.2781,15.2865,15.2781,15.2781,95200.0
2011-04-14 10:55:00,18.3,18.31,18.3,18.3,55800.0,15.2781,15.2865,15.2781,15.2781,55800.0
2011-04-14 11:00:00,18.3,18.34,18.3,18.34,100800.0,15.2781,15.3115,15.2781,15.3115,100800.0
2011-04-14 11:05:00,18.35,18.39,18.34,18.36,232300.0,15.3199,15.3533,15.3115,15.3282,232300.0
2011-04-14 11:10:00,18.36,18.36,18.34,18.36,190300.0,15.3282,15.3282,15.3115,15.3282,190300.0
2011-04-14 11:15:00,18.36,18.36,18.33,18.35,236300.0,15.3282,15.3282,15.3032,15.3199,236300.0
2011-04-14 11:20:00,18.35,18.38,18.35,18.37,60000.0,15.3199,15.3449,15.3199,15.3366,60000.0
2011-04-14 11:25:00,18.37,18.38,18.35,18.35,34200.0,15.3366,15.3449,15.3199,15.3199,34200.0
2011-04-14 11:30:00,18.36,18.38,18.33,18.34,274600.0,15.3282,15.3449,15.3032,15.3115,274600.0
2011-04-14 11:35:00,18.34,18.34,18.28,18.3,159800.0,15.3115,15.3115,15.2614,15.2781,159800.0
2011-04-14 11:40:00,18.3,18.31,18.28,18.29,155100.0,15.2781,15.2865,15.2614,15.2698,155100.0
2011-04-14 11:45:00,18.3,18.31,18.29,18.31,39400.0,15.2781,15.2865,15.2698,15.2865,39400.0
2011-04-14 11:50:00,18.3,18.31,18.3,18.3,19500.0,15.2781,15.2865,15.2781,15.2781,19500.0
2011-04-14 11:55:00,18.3,18.33,18.3,18.32,113000.0,15.2781,15.3032,15.2781,15.2948,113000.0
2011-04-14 12:00:00,18.32,18.34,18.3,18.34,35700.0,15.2948,15.3115,15.2781,15.3115,35700.0
2011-04-14 12:05:00,18.33,18.34,18.29,18.3,105600.0,15.3032,15.3115,15.2698,15.2781,105600.0
2011-04-14 12:10:00,18.3,18.31,18.29,18.3,115600.0,15.2781,15.2865,15.2698,15.2781,115600.0
2011-04-14 12:15:00,18.3,18.31,18.27,18.27,50600.0,15.2781,15.2865,15.2531,15.2531,50600.0
2011-04-14 12:20:00,18.28,18.31,18.27,18.29,71600.0,15.2614,15.2865,15.2531,15.2698,71600.0
2011-04-14 12:25:00,18.28,18.31,18.27,18.3,20400.0,15.2614,15.2865,15.2531,15.2781,20400.0
2011-04-14 12:30:00,18.3,18.32,18.29,18.3,50100.0,15.2781,15.2948,15.2698,15.2781,50100.0
2011-04-14 12:35:00,18.31,18.32,18.27,18.27,34400.0,15.2865,15.2948,15.2531,15.2531,34400.0
2011-04-14 12:40:00,18.27,18.27,18.24,18.26,86000.0,15.2531,15.2531,15.228,15.2447,86000.0
2011-04-14 12:45:00,18.25,18.26,18.25,18.26,9000.0,15.2364,15.2447,15.2364,15.2447,9000.0
2011-04-14 12:50:00,18.26,18.28,18.23,18.25,58500.0,15.2447,15.2614,15.2197,15.2364,58500.0
2011-04-14 12:55:00,18.25,18.26,18.25,18.26,8500.0,15.2364,15.2447,15.2364,15.2447,8500.0
2011-04-14 13:00:00,18.26,18.28,18.25,18.27,23500.0,15.2447,15.2614,15.2364,15.2531,23500.0
2011-04-14 13:05:00,18.26,18.27,18.23,18.24,33500.0,15.2447,15.2531,15.2197,15.228,33500.0
2011-04-14 13:10:00,18.25,18.25,18.2,18.2,32200.0,15.2364,15.2364,15.1946,15.1946,32200.0
2011-04-14 13:15:00,18.2,18.21,18.2,18.2,65900.0,15.1946,15.203,15.1946,15.1946,65900.0
2011-04-14 13:20:00,18.21,18.21,18.18,18.2,25800.0,15.203,15.203,15.1779,15.1946,25800.0
2011-04-14 13:25:00,18.2,18.23,18.19,18.21,67000.0,15.1946,15.2197,15.1863,15.203,67000.0
2011-04-14 13:30:00,18.21,18.22,18.21,18.21,26100.0,15.203,15.2113,15.203,15.203,26100.0
2011-04-14 13:35:00,18.21,18.24,18.2,18.21,29700.0,15.203,15.228,15.1946,15.203,29700.0
2011-04-14 13:40:00,18.21,18.21,18.16,18.16,90700.0,15.203,15.203,15.1612,15.1612,90700.0
2011-04-14 13:45:00,18.16,18.17,18.15,18.17,58000.0,15.1612,15.1696,15.1529,15.1696,58000.0
2011-04-14 13:50:00,18.16,18.19,18.15,18.16,128400.0,15.1612,15.1863,15.1529,15.1612,128400.0
2011-04-14 13:55:00,18.15,18.16,18.14,18.15,31500.0,15.1529,15.1612,15.1445,15.1529,31500.0
2011-04-14 14:00:00,18.15,18.17,18.14,18.14,64000.0,15.1529,15.1696,15.1445,15.1445,64000.0
2011-04-14 14:05:00,18.14,18.19,18.14,18.19,66600.0,15.1445,15.1863,15.1445,15.1863,66600.0
2011-04-14 14:10:00,18.19,18.21,18.18,18.19,35800.0,15.1863,15.203,15.1779,15.1863,35800.0
2011-04-14 14:15:00,18.19,18.21,18.19,18.2,20000.0,15.1863,15.203,15.1863,15.1946,20000.0
2011-04-14 14:20:00,18.21,18.22,18.2,18.21,90500.0,15.203,15.2113,15.1946,15.203,90500.0
2011-04-14 14:25:00,18.21,18.25,18.21,18.23,67300.0,15.203,15.2364,15.203,15.2197,67300.0
2011-04-14 14:30:00,18.24,18.26,18.23,18.26,65200.0,15.228,15.2447,15.2197,15.2447,65200.0
2011-04-14 14:35:00,18.27,18.28,18.25,18.25,45800.0,15.2531,15.2614,15.2364,15.2364,45800.0
2011-04-14 14:40:00,18.25,18.26,18.25,18.25,34500.0,15.2364,15.2447,15.2364,15.2364,34500.0
2011-04-14 14:45:00,18.26,18.26,18.24,18.24,35700.0,15.2447,15.2447,15.228,15.228,35700.0
2011-04-14 14:50:00,18.25,18.27,18.25,18.27,45000.0,15.2364,15.2531,15.2364,15.2531,45000.0
2011-04-14 14:55:00,18.27,18.29,18.25,18.26,80300.0,15.2531,15.2698,15.2364,15.2447,80300.0
2011-04-14 15:00:00,18.26,18.31,18.25,18.29,72800.0,15.2447,15.2865,15.2364,15.2698,72800.0
2011-04-14 15:05:00,18.3,18.31,18.27,18.28,51900.0,15.2781,15.2865,15.2531,15.2614,51900.0
2011-04-14 15:10:00,18.28,18.33,18.27,18.33,141900.0,15.2614,15.3032,15.2531,15.3032,141900.0
2011-04-14 15:15:00,18.33,18.36,18.32,18.34,382000.0,15.3032,15.3282,15.2948,15.3115,382000.0
2011-04-14 15:20:00,18.33,18.34,18.31,18.32,152400.0,15.3032,15.3115,15.2865,15.2948,152400.0
2011-04-14 15:25:00,18.31,18.34,18.31,18.32,245200.0,15.2865,15.3115,15.2865,15.2948,245200.0
2011-04-14 15:30:00,18.31,18.31,18.27,18.28,130000.0,15.2865,15.2865,15.2531,15.2614,130000.0
2011-04-14 15:35:00,18.27,18.3,18.25,18.29,230400.0,15.2531,15.2781,15.2364,15.2698,230400.0
2011-04-14 15:40:00,18.29,18.33,18.28,18.33,123600.0,15.2698,15.3032,15.2614,15.3032,123600.0
2011-04-14 15:45:00,18.32,18.33,18.31,18.32,82000.0,15.2948,15.3032,15.2865,15.2948,82000.0
2011-04-14 15:50:00,18.32,18.32,18.26,18.26,222000.0,15.2948,15.2948,15.2447,15.2447,222000.0
2011-04-14 15:55:00,18.27,18.28,18.22,18.23,429000.0,15.2531,15.2614,15.2113,15.2197,429000.0
2011-04-15 09:30:00,18.49,18.59,18.36,18.5,771000.0,15.4368,15.5202,15.3282,15.4451,771000.0
2011-04-15 09:35:00,18.5,18.6,18.48,18.59,324700.0,15.4451,15.5286,15.4284,15.5202,324700.0
2011-04-15 09:40:00,18.58,18.66,18.58,18.62,303800.0,15.5119,15.5787,15.5119,15.5453,303800.0
2011-04-15 09:45:00,18.62,18.63,18.54,18.58,205400.0,15.5453,15.5536,15.4785,15.5119,205400.0
2011-04-15 09:50:00,18.57,18.57,18.5,18.54,305100.0,15.5035,15.5035,15.4451,15.4785,305100.0
2011-04-15 09:55:00,18.54,18.56,18.33,18.35,556200.0,15.4785,15.4952,15.3032,15.3199,556200.0
2011-04-15 10:00:00,18.35,18.48,18.34,18.48,539300.0,15.3199,15.4284,15.3115,15.4284,539300.0
2011-04-15 10:05:00,18.48,18.48,18.38,18.38,116800.0,15.4284,15.4284,15.3449,15.3449,116800.0
2011-04-15 10:10:00,18.39,18.42,18.37,18.39,95600.0,15.3533,15.3783,15.3366,15.3533,95600.0
2011-04-15 10:15:00,18.39,18.43,18.36,18.41,577400.0,15.3533,15.3867,15.3282,15.37,577400.0
2011-04-15 10:20:00,18.41,18.48,18.39,18.45,275200.0,15.37,15.4284,15.3533,15.4034,275200.0
2011-04-15 10:25:00,18.46,18.47,18.45,18.46,153200.0,15.4117,15.4201,15.4034,15.4117,153200.0
2011-04-15 10:30:00,18.46,18.47,18.35,18.39,294100.0,15.4117,15.4201,15.3199,15.3533,294100.0
2011-04-15 10:35:00,18.39,18.45,18.39,18.42,174800.0,15.3533,15.4034,15.3533,15.3783,174800.0
2011-04-15 10:40:00,18.42,18.46,18.41,18.45,94300.0,15.3783,15.4117,15.37,15.4034,94300.0
2011-04-15 10:45:00,18.44,18.5,18.43,18.49,141600.0,15.395,15.4451,15.3867,15.4368,141600.0
2011-04-15 10:50:00,18.49,18.57,18.49,18.57,103800.0,15.4368,15.5035,15.4368,15.5035,103800.0
2011-04-15 10:55:00,18.57,18.6,18.55,18.57,110900.0,15.5035,15.5286,15.4868,15.5035,110900.0
2011-04-15 11:00:00,18.57,18.61,18.56,18.61,91800.0,15.5035,15.5369,15.4952,15.5369,91800.0
2011-04-15 11:05:00,18.61,18.68,18.6,18.63,342100.0,15.5369,15.5954,15.5286,15.5536,342100.0
2011-04-15 11:10:00,18.63,18.63,18.58,18.59,166400.0,15.5536,15.5536,15.5119,15.5202,166400.0
2011-04-15 11:15:00,18.58,18.65,18.56,18.65,195500.0,15.5119,15.5703,15.4952,15.5703,195500.0
2011-04-15 11:20:00,18.64,18.72,18.64,18.7,174600.0,15.562,15.6288,15.562,15.6121,174600.0
2011-04-15 11:25:00,18.7,18.75,18.69,18.74,172800.0,15.6121,15.6538,15.6037,15.6455,172800.0
2011-04-15 11:30:00,18.73,18.8,18.73,18.77,271400.0,15.6371,15.6956,15.6371,15.6705,271400.0
2011-04-15 11:35:00,18.77,18.87,18.77,18.83,409200.0,15.6705,15.754,15.6705,15.7206,409200.0
2011-04-15 11:40:00,18.82,18.84,18.79,18.82,272700.0,15.7123,15.729,15.6872,15.7123,272700.0
2011-04-15 11:45:00,18.82,18.82,18.74,18.75,283200.0,15.7123,15.7123,15.6455,15.6538,283200.0
2011-04-15 11:50:00,18.75,18.76,18.74,18.76,39800.0,15.6538,15.6622,15.6455,15.6622,39800.0
2011-04-15 11:55:00,18.75,18.81,18.75,18.79,145200.0,15.6538,15.7039,15.6538,15.6872,145200.0
2011-04-15 12:00:00,18.79,18.79,18.75,18.75,110100.0,15.6872,15.6872,15.6538,15.6538,110100.0
2011-04-15 12:05:00,18.76,18.79,18.72,18.74,307400.0,15.6622,15.6872,15.6288,15.6455,307400.0
2011-04-15 12:10:00,18.75,18.78,18.74,18.75,71800.0,15.6538,15.6789,15.6455,15.6538,71800.0
2011-04-15 12:15:00,18.76,18.77,18.74,18.76,66800.0,15.6622,15.6705,15.6455,15.6622,66800.0
2011-04-15 12:20:00,18.76,18.76,18.7,18.7,134500.0,15.6622,15.6622,15.6121,15.6121,134500.0
2011-04-15 12:25:00,18.71,18.73,18.7,18.73,114200.0,15.6204,15.6371,15.6121,15.6371,114200.0
2011-04-15 12:30:00,18.73,18.77,18.73,18.76,113400.0,15.6371,15.6705,15.6371,15.6622,113400.0
2011-04-15 12:35:00,18.77,18.78,18.74,18.76,179000.0,15.6705,15.6789,15.6455,15.6622,179000.0
2011-04-15 12:40:00,18.76,18.77,18.72,18.75,89000.0,15.6622,15.6705,15.6288,15.6538,89000.0
2011-04-15 12:45:00,18.74,18.8,18.74,18.8,330100.0,15.6455,15.6956,15.6455,15.6956,330100.0
2011-04-15 12:50:00,18.79,18.82,18.79,18.8,217300.0,15.6872,15.7123,15.6872,15.6956,217300.0
2011-04-15 12:55:00,18.81,18.83,18.8,18.8,209900.0,15.7039,15.7206,15.6956,15.6956,209900.0
2011-04-15 13:00:00,18.81,18.82,18.78,18.79,205700.0,15.7039,15.7123,15.6789,15.6872,205700.0
2011-04-15 13:05:00,18.78,18.79,18.77,18.79,107700.0,15.6789,15.6872,15.6705,15.6872,107700.0
2011-04-15 13:10:00,18.79,18.82,18.78,18.81,77900.0,15.6872,15.7123,15.6789,15.7039,77900.0
2011-04-15 13:15:00,18.8,18.81,18.79,18.8,82300.0,15.6956,15.7039,15.6872,15.6956,82300.0
2011-04-15 13:20:00,18.8,18.81,18.79,18.81,125400.0,15.6956,15.7039,15.6872,15.7039,125400.0
2011-04-15 13:25:00,18.81,18.83,18.79,18.81,343500.0,15.7039,15.7206,15.6872,15.7039,343500.0
2011-04-15 13:30:00,18.81,18.82,18.78,18.78,137800.0,15.7039,15.7123,15.6789,15.6789,137800.0
2011-04-15 13:35:00,18.78,18.79,18.77,18.78,69600.0,15.6789,15.6872,15.6705,15.6789,69600.0
2011-04-15 13:40:00,18.78,18.78,18.75,18.76,217400.0,15.6789,15.6789,15.6538,15.6622,217400.0
2011-04-15 13:45:00,18.75,18.78,18.74,18.77,54600.0,15.6538,15.6789,15.6455,15.6705,54600.0
2011-04-15 13:50:00,18.77,18.78,18.76,18.77,75200.0,15.6705,15.6789,15.6622,15.6705,75200.0
2011-04-15 13:55:00,18.77,18.77,18.76,18.76,27300.0,15.6705,15.6705,15.6622,15.6622,27300.0
2011-04-15 14:00:00,18.76,18.77,18.71,18.71,195700.0,15.6622,15.6705,15.6204,15.6204,195700.0
2011-04-15 14:05:00,18.71,18.73,18.68,18.68,140100.0,15.6204,15.6371,15.5954,15.5954,140100.0
2011-04-15 14:10:00,18.68,18.72,18.68,18.7,117600.0,15.5954,15.6288,15.5954,15.6121,117600.0
2011-04-15 14:15:00,18.71,18.71,18.69,18.7,87300.0,15.6204,15.6204,15.6037,15.6121,87300.0
2011-04-15 14:20:00,18.7,18.71,18.69,18.7,146600.0,15.6121,15.6204,15.6037,15.6121,146600.0
2011-04-15 14:25:00,18.7,18.7,18.69,18.69,35200.0,15.6121,15.6121,15.6037,15.6037,35200.0
2011-04-15 14:30:00,18.7,18.7,18.67,18.69,82000.0,15.6121,15.6121,15.587,15.6037,82000.0
2011-04-15 14:35:00,18.69,18.69,18.66,18.67,147100.0,15.6037,15.6037,15.5787,15.587,147100.0
2011-04-15 14:40:00,18.67,18.69,18.66,18.68,125500.0,15.587,15.6037,15.5787,15.5954,125500.0
2011-04-15 14:45:00,18.69,18.69,18.64,18.66,151000.0,15.6037,15.6037,15.562,15.5787,151000.0
2011-04-15 14:50:00,18.66,18.66,18.6,18.62,198600.0,15.5787,15.5787,15.5286,15.5453,198600.0
2011-04-15 14:55:00,18.62,18.63,18.61,18.63,44800.0,15.5453,15.5536,15.5369,15.5536,44800.0
2011-04-15 15:00:00,18.63,18.64,18.62,18.63,82200.0,15.5536,15.562,15.5453,15.5536,82200.0
2011-04-15 15:05:00,18.64,18.66,18.63,18.65,155700.0,15.562,15.5787,15.5536,15.5703,155700.0
2011-04-15 15:10:00,18.65,18.67,18.59,18.6,175800.0,15.5703,15.587,15.5202,15.5286,175800.0
2011-04-15 15:15:00,18.59,18.6,18.52,18.53,573400.0,15.5202,15.5286,15.4618,15.4701,573400.0
2011-04-15 15:20:00,18.53,18.53,18.47,18.48,604100.0,15.4701,15.4701,15.4201,15.4284,604100.0
2011-04-15 15:25:00,18.49,18.55,18.48,18.55,325200.0,15.4368,15.4868,15.4284,15.4868,325200.0
2011-04-15 15:30:00,18.55,18.62,18.54,18.62,273600.0,15.4868,15.5453,15.4785,15.5453,273600.0
2011-04-15 15:35:00,18.61,18.63,18.58,18.61,336900.0,15.5369,15.5536,15.5119,15.5369,336900.0
2011-04-15 15:40:00,18.61,18.61,18.57,18.57,211600.0,15.5369,15.5369,15.5035,15.5035,211600.0
2011-04-15 15:45:00,18.57,18.6,18.57,18.6,171700.0,15.5035,15.5286,15.5035,15.5286,171700.0
2011-04-15 15:50:00,18.59,18.62,18.59,18.61,128500.0,15.5202,15.5453,15.5202,15.5369,128500.0
2011-04-15 15:55:00,18.62,18.62,18.59,18.59,462500.0,15.5453,15.5453,15.5202,15.5202,462500.0
2011-04-18 09:30:00,18.4,18.4,18.26,18.27,144600.0,15.3616,15.3616,15.2447,15.2531,144600.0
2011-04-18 09:35:00,18.28,18.29,18.21,18.26,239000.0,15.2614,15.2698,15.203,15.2447,239000.0
2011-04-18 09:40:00,18.26,18.27,18.22,18.24,206000.0,15.2447,15.2531,15.2113,15.228,206000.0
2011-04-18 09:45:00,18.24,18.31,18.24,18.29,139700.0,15.228,15.2865,15.228,15.2698,139700.0
2011-04-18 09:50:00,18.28,18.3,18.24,18.27,160600.0,15.2614,15.2781,15.228,15.2531,160600.0
2011-04-18 09:55:00,18.26,18.27,18.21,18.21,199100.0,15.2447,15.2531,15.203,15.203,199100.0
2011-04-18 10:00:00,18.21,18.21,18.09,18.1,191300.0,15.203,15.203,15.1028,15.1112,191300.0
2011-04-18 10:05:00,18.1,18.1,18.03,18.05,149900.0,15.1112,15.1112,15.0527,15.0694,149900.0
2011-04-18 10:10:00,18.05,18.05,17.97,18.0,217700.0,15.0694,15.0694,15.0026,15.0277,217700.0
2011-04-18 10:15:00,18.0,18.03,17.94,17.99,294400.0,15.0277,15.0527,14.9776,15.0193,294400.0
2011-04-18 10:20:00,17.99,18.02,17.94,17.96,240800.0,15.0193,15.0444,14.9776,14.9943,240800.0
2011-04-18 10:25:00,17.96,17.99,17.92,17.98,152700.0,14.9943,15.0193,14.9609,15.011,152700.0
2011-04-18 10:30:00,17.99,18.0,17.95,17.96,144700.0,15.0193,15.0277,14.9859,14.9943,144700.0
2011-04-18 10:35:00,17.96,18.0,17.95,17.95,98800.0,14.9943,15.0277,14.9859,14.9859,98800.0
2011-04-18 10:40:00,17.95,18.01,17.93,18.01,309400.0,14.9859,15.036,14.9692,15.036,309400.0
2011-04-18 10:45:00,18.02,18.02,17.97,17.98,159300.0,15.0444,15.0444,15.0026,15.011,159300.0
2011-04-18 10:50:00,17.97,17.98,17.91,17.92,158900.0,15.0026,15.011,14.9525,14.9609,158900.0
2011-04-18 10:55:00,17.91,17.92,17.87,17.87,138500.0,14.9525,14.9609,14.9191,14.9191,138500.0
2011-04-18 11:00:00,17.87,17.9,17.82,17.82,278300.0,14.9191,14.9442,14.8774,14.8774,278300.0
2011-04-18 11:05:00,17.83,17.84,17.79,17.79,178100.0,14.8857,14.8941,14.8523,14.8523,178100.0
2011-04-18 11:10:00,17.79,17.83,17.78,17.82,189700.0,14.8523,14.8857,14.844,14.8774,189700.0
2011-04-18 11:15:00,17.82,17.88,17.81,17.81,132700.0,14.8774,14.9275,14.869,14.869,132700.0
2011-04-18 11:20:00,17.81,17.9,17.81,17.87,168600.0,14.869,14.9442,14.869,14.9191,168600.0
2011-04-18 11:25:00,17.86,17.9,17.85,17.89,71500.0,14.9108,14.9442,14.9024,14.9358,71500.0
2011-04-18 11:30:00,17.89,17.91,17.86,17.89,109000.0,14.9358,14.9525,14.9108,14.9358,109000.0
2011-04-18 11:35:00,17.88,17.95,17.88,17.95,52400.0,14.9275,14.9859,14.9275,14.9859,52400.0
2011-04-18 11:40:00,17.95,17.96,17.9,17.91,211700.0,14.9859,14.9943,14.9442,14.9525,211700.0
2011-04-18 11:45:00,17.92,17.95,17.91,17.91,95600.0,14.9609,14.9859,14.9525,14.9525,95600.0
2011-04-18 11:50:00,17.91,17.94,17.89,17.93,83600.0,14.9525,14.9776,14.9358,14.9692,83600.0
2011-04-18 11:55:00,17.93,17.96,17.9,17.9,75700.0,14.9692,14.9943,14.9442,14.9442,75700.0
2011-04-18 12:00:00,17.9,17.91,17.87,17.9,96200.0,14.9442,14.9525,14.9191,14.9442,96200.0
2011-04-18 12:05:00,17.91,17.96,17.9,17.95,42400.0,14.9525,14.9943,14.9442,14.9859,42400.0
2011-04-18 12:10:00,17.96,17.96,17.91,17.94,113800.0,14.9943,14.9943,14.9525,14.9776,113800.0
2011-04-18 12:15:00,17.93,17.94,17.9,17.9,69100.0,14.9692,14.9776,14.9442,14.9442,69100.0
2011-04-18 12:20:00,17.9,17.91,17.85,17.85,166500.0,14.9442,14.9525,14.9024,14.9024,166500.0
2011-04-18 12:25:00,17.86,17.86,17.82,17.86,79700.0,14.9108,14.9108,14.8774,14.9108,79700.0
2011-04-18 12:30:00,17.85,17.89,17.85,17.89,82600.0,14.9024,14.9358,14.9024,14.9358,82600.0
2011-04-18 12:35:00,17.89,17.89,17.88,17.88,19100.0,14.9358,14.9358,14.9275,14.9275,19100.0
2011-04-18 12:40:00,17.89,17.89,17.85,17.85,50500.0,14.9358,14.9358,14.9024,14.9024,50500.0
2011-04-18 12:45:00,17.85,17.86,17.83,17.83,65600.0,14.9024,14.9108,14.8857,14.8857,65600.0
2011-04-18 12:50:00,17.83,17.86,17.83,17.85,38700.0,14.8857,14.9108,14.8857,14.9024,38700.0
2011-04-18 12:55:00,17.86,17.88,17.85,17.87,85200.0,14.9108,14.9275,14.9024,14.9191,85200.0
2011-04-18 13:00:00,17.88,17.88,17.87,17.87,23900.0,14.9275,14.9275,14.9191,14.9191,23900.0
2011-04-18 13:05:00,17.87,17.92,17.87,17.91,268900.0,14.9191,14.9609,14.9191,14.9525,268900.0
2011-04-18 13:10:00,17.9,17.93,17.89,17.92,95300.0,14.9442,14.9692,14.9358,14.9609,95300.0
2011-04-18 13:15:00,17.92,17.93,17.9,17.91,94400.0,14.9609,14.9692,14.9442,14.9525,94400.0
2011-04-18 13:20:00,17.91,17.93,17.91,17.93,59900.0,14.9525,14.9692,14.9525,14.9692,59900.0
2011-04-18 13:25:00,17.93,17.94,17.92,17.94,41400.0,14.9692,14.9776,14.9609,14.9776,41400.0
2011-04-18 13:30:00,17.93,17.96,17.93,17.95,68600.0,14.9692,14.9943,14.9692,14.9859,68600.0
2011-04-18 13:35:00,17.95,17.96,17.94,17.95,105900.0,14.9859,14.9943,14.9776,14.9859,105900.0
2011-04-18 13:40:00,17.94,18.02,17.94,18.01,204500.0,14.9776,15.0444,14.9776,15.036,204500.0
2011-04-18 13:45:00,18.02,18.04,18.0,18.04,142600.0,15.0444,15.0611,15.0277,15.0611,142600.0
2011-04-18 13:50:00,18.04,18.08,18.03,18.06,313000.0,15.0611,15.0945,15.0527,15.0778,313000.0
2011-04-18 13:55:00,18.07,18.08,18.05,18.06,87300.0,15.0861,15.0945,15.0694,15.0778,87300.0
2011-04-18 14:00:00,18.06,18.07,17.98,18.0,254900.0,15.0778,15.0861,15.011,15.0277,254900.0
2011-04-18 14:05:00,17.99,18.03,17.99,18.02,81100.0,15.0193,15.0527,15.0193,15.0444,81100.0
2011-04-18 14:10:00,18.02,18.03,18.01,18.03,135900.0,15.0444,15.0527,15.036,15.0527,135900.0
2011-04-18 14:15:00,18.02,18.03,17.98,17.99,131000.0,15.0444,15.0527,15.011,15.0193,131000.0
2011-04-18 14:20:00,17.98,18.01,17.95,17.97,213400.0,15.011,15.036,14.9859,15.0026,213400.0
2011-04-18 14:25:00,17.98,18.01,17.97,17.98,59400.0,15.011,15.036,15.0026,15.011,59400.0
2011-04-18 14:30:00,17.99,18.0,17.99,17.99,76200.0,15.0193,15.0277,15.0193,15.0193,76200.0
2011-04-18 14:35:00,18.0,18.02,17.99,18.01,129100.0,15.0277,15.0444,15.0193,15.036,129100.0
2011-04-18 14:40:00,18.01,18.05,18.0,18.02,191600.0,15.036,15.0694,15.0277,15.0444,191600.0
2011-04-18 14:45:00,18.02,18.03,17.98,18.01,193500.0,15.0444,15.0527,15.011,15.036,193500.0
2011-04-18 14:50:00,18.01,18.02,17.99,17.99,87200.0,15.036,15.0444,15.0193,15.0193,87200.0
2011-04-18 14:55:00,18.0,18.05,17.99,18.0,170500.0,15.0277,15.0694,15.0193,15.0277,170500.0
2011-04-18 15:00:00,18.0,18.02,18.0,18.02,103000.0,15.0277,15.0444,15.0277,15.0444,103000.0
2011-04-18 15:05:00,18.02,18.02,17.98,17.99,215500.0,15.0444,15.0444,15.011,15.0193,215500.0
2011-04-18 15:10:00,17.99,18.0,17.99,18.0,56800.0,15.0193,15.0277,15.0193,15.0277,56800.0
2011-04-18 15:15:00,18.0,18.07,17.99,18.04,215500.0,15.0277,15.0861,15.0193,15.0611,215500.0
2011-04-18 15:20:00,18.04,18.06,18.02,18.02,119400.0,15.0611,15.0778,15.0444,15.0444,119400.0
2011-04-18 15:25:00,18.02,18.04,18.02,18.04,94700.0,15.0444,15.0611,15.0444,15.0611,94700.0
2011-04-18 15:30:00,18.04,18.05,18.02,18.03,221500.0,15.0611,15.0694,15.0444,15.0527,221500.0
2011-04-18 15:35:00,18.03,18.03,17.98,18.03,471700.0,15.0527,15.0527,15.011,15.0527,471700.0
2011-04-18 15:40:00,18.03,18.06,18.01,18.02,201800.0,15.0527,15.0778,15.036,15.0444,201800.0
2011-04-18 15:45:00,18.02,18.03,18.0,18.03,264500.0,15.0444,15.0527,15.0277,15.0527,264500.0
2011-04-18 15:50:00,18.03,18.03,17.99,17.99,156700.0,15.0527,15.0527,15.0193,15.0193,156700.0
2011-04-18 15:55:00,17.99,18.05,17.99,18.02,618300.0,15.0193,15.0694,15.0193,15.0444,618300.0
2011-04-19 09:30:00,18.08,18.21,18.03,18.19,228800.0,15.0945,15.203,15.0527,15.1863,228800.0
2011-04-19 09:35:00,18.2,18.21,18.13,18.15,248400.0,15.1946,15.203,15.1362,15.1529,248400.0
2011-04-19 09:40:00,18.16,18.16,18.1,18.1,274300.0,15.1612,15.1612,15.1112,15.1112,274300.0
2011-04-19 09:45:00,18.1,18.11,18.03,18.07,232300.0,15.1112,15.1195,15.0527,15.0861,232300.0
2011-04-19 09:50:00,18.06,18.07,17.99,18.03,280300.0,15.0778,15.0861,15.0193,15.0527,280300.0
2011-04-19 09:55:00,18.02,18.08,18.0,18.02,508700.0,15.0444,15.0945,15.0277,15.0444,508700.0
2011-04-19 10:00:00,18.02,18.06,17.99,18.06,373200.0,15.0444,15.0778,15.0193,15.0778,373200.0
2011-04-19 10:05:00,18.06,18.07,18.0,18.03,324800.0,15.0778,15.0861,15.0277,15.0527,324800.0
2011-04-19 10:10:00,18.03,18.06,18.01,18.03,234200.0,15.0527,15.0778,15.036,15.0527,234200.0
2011-04-19 10:15:00,18.04,18.11,18.04,18.1,191100.0,15.0611,15.1195,15.0611,15.1112,191100.0
2011-04-19 10:20:00,18.1,18.11,18.07,18.07,224700.0,15.1112,15.1195,15.0861,15.0861,224700.0
2011-04-19 10:25:00,18.07,18.07,18.02,18.03,129500.0,15.0861,15.0861,15.0444,15.0527,129500.0
2011-04-19 10:30:00,18.03,18.03,17.97,17.99,184500.0,15.0527,15.0527,15.0026,15.0193,184500.0
2011-04-19 10:35:00,18.0,18.02,17.99,18.01,82100.0,15.0277,15.0444,15.0193,15.036,82100.0
2011-04-19 10:40:00,18.01,18.03,17.99,18.0,115700.0,15.036,15.0527,15.0193,15.0277,115700.0
2011-04-19 10:45:00,18.0,18.0,17.97,17.99,78600.0,15.0277,15.0277,15.0026,15.0193,78600.0
2011-04-19 10:50:00,17.99,18.0,17.98,17.99,28000.0,15.0193,15.0277,15.011,15.0193,28000.0
2011-04-19 10:55:00,17.99,18.02,17.98,18.0,79400.0,15.0193,15.0444,15.011,15.0277,79400.0
2011-04-19 11:00:00,17.99,18.0,17.97,17.98,113700.0,15.0193,15.0277,15.0026,15.011,113700.0
2011-04-19 11:05:00,17.98,17.98,17.92,17.93,310800.0,15.011,15.011,14.9609,14.9692,310800.0
2011-04-19 11:10:00,17.93,17.96,17.93,17.96,77300.0,14.9692,14.9943,14.9692,14.9943,77300.0
2011-04-19 11:15:00,17.96,17.97,17.93,17.94,86300.0,14.9943,15.0026,14.9692,14.9776,86300.0
2011-04-19 11:20:00,17.95,17.95,17.85,17.85,401400.0,14.9859,14.9859,14.9024,14.9024,401400.0
2011-04-19 11:25:00,17.85,17.86,17.82,17.85,208000.0,14.9024,14.9108,14.8774,14.9024,208000.0
2011-04-19 11:30:00,17.84,17.87,17.84,17.87,93500.0,14.8941,14.9191,14.8941,14.9191,93500.0
2011-04-19 11:35:00,17.87,17.91,17.86,17.86,221600.0,14.9191,14.9525,14.9108,14.9108,221600.0
2011-04-19 11:40:00,17.86,17.88,17.85,17.87,155000.0,14.9108,14.9275,14.9024,14.9191,155000.0
2011-04-19 11:45:00,17.87,17.89,17.87,17.87,65800.0,14.9191,14.9358,14.9191,14.9191,65800.0
2011-04-19 11:50:00,17.87,17.9,17.87,17.89,51900.0,14.9191,14.9442,14.9191,14.9358,51900.0
2011-04-19 11:55:00,17.9,17.91,17.88,17.89,109300.0,14.9442,14.9525,14.9275,14.9358,109300.0
2011-04-19 12:00:00,17.89,17.93,17.88,17.92,171000.0,14.9358,14.9692,14.9275,14.9609,171000.0
2011-04-19 12:05:00,17.92,17.92,17.91,17.92,27200.0,14.9609,14.9609,14.9525,14.9609,27200.0
2011-04-19 12:10:00,17.92,17.93,17.91,17.93,47500.0,14.9609,14.9692,14.9525,14.9692,47500.0
2011-04-19 12:15:00,17.93,17.93,17.92,17.92,9300.0,14.9692,14.9692,14.9609,14.9609,9300.0
2011-04-19 12:20:00,17.93,17.93,17.9,17.91,32100.0,14.9692,14.9692,14.9442,14.9525,32100.0
2011-04-19 12:25:00,17.9,17.91,17.88,17.9,97900.0,14.9442,14.9525,14.9275,14.9442,97900.0
2011-04-19 12:30:00,17.9,17.92,17.89,17.91,39600.0,14.9442,14.9609,14.9358,14.9525,39600.0
2011-04-19 12:35:00,17.92,17.92,17.9,17.91,25200.0,14.9609,14.9609,14.9442,14.9525,25200.0
2011-04-19 12:40:00,17.91,17.92,17.9,17.91,19100.0,14.9525,14.9609,14.9442,14.9525,19100.0
2011-04-19 12:45:00,17.92,17.93,17.89,17.9,135300.0,14.9609,14.9692,14.9358,14.9442,135300.0
2011-04-19 12:50:00,17.9,17.92,17.9,17.92,127500.0,14.9442,14.9609,14.9442,14.9609,127500.0
2011-04-19 12:55:00,17.92,17.93,17.89,17.9,61300.0,14.9609,14.9692,14.9358,14.9442,61300.0
2011-04-19 13:00:00,17.9,17.94,17.9,17.93,54900.0,14.9442,14.9776,14.9442,14.9692,54900.0
2011-04-19 13:05:00,17.93,17.93,17.91,17.92,20900.0,14.9692,14.9692,14.9525,14.9609,20900.0
2011-04-19 13:10:00,17.91,17.94,17.91,17.94,33200.0,14.9525,14.9776,14.9525,14.9776,33200.0
2011-04-19 13:15:00,17.94,17.95,17.93,17.95,47600.0,14.9776,14.9859,14.9692,14.9859,47600.0
2011-04-19 13:20:00,17.95,17.95,17.91,17.91,98200.0,14.9859,14.9859,14.9525,14.9525,98200.0
2011-04-19 13:25:00,17.91,17.94,17.91,17.92,88800.0,14.9525,14.9776,14.9525,14.9609,88800.0
2011-04-19 13:30:00,17.93,17.94,17.91,17.91,61500.0,14.9692,14.9776,14.9525,14.9525,61500.0
2011-04-19 13:35:00,17.91,17.93,17.91,17.93,101000.0,14.9525,14.9692,14.9525,14.9692,101000.0
2011-04-19 13:40:00,17.93,17.96,17.93,17.94,132100.0,14.9692,14.9943,14.9692,14.9776,132100.0
2011-04-19 13:45:00,17.93,17.95,17.92,17.95,39200.0,14.9692,14.9859,14.9609,14.9859,39200.0
2011-04-19 13:50:00,17.95,17.96,17.94,17.94,87300.0,14.9859,14.9943,14.9776,14.9776,87300.0
2011-04-19 13:55:00,17.94,17.94,17.92,17.93,86900.0,14.9776,14.9776,14.9609,14.9692,86900.0
2011-04-19 14:00:00,17.92,17.93,17.92,17.93,69300.0,14.9609,14.9692,14.9609,14.9692,69300.0
2011-04-19 14:05:00,17.93,17.94,17.92,17.92,62600.0,14.9692,14.9776,14.9609,14.9609,62600.0
2011-04-19 14:10:00,17.92,17.93,17.92,17.93,40900.0,14.9609,14.9692,14.9609,14.9692,40900.0
2011-04-19 14:15:00,17.93,17.93,17.92,17.93,21000.0,14.9692,14.9692,14.9609,14.9692,21000.0
2011-04-19 14:20:00,17.93,17.93,17.89,17.9,96600.0,14.9692,14.9692,14.9358,14.9442,96600.0
2011-04-19 14:25:00,17.9,17.9,17.82,17.86,266700.0,14.9442,14.9442,14.8774,14.9108,266700.0
2011-04-19 14:30:00,17.86,17.86,17.84,17.85,36600.0,14.9108,14.9108,14.8941,14.9024,36600.0
2011-04-19 14:35:00,17.86,17.87,17.85,17.87,53700.0,14.9108,14.9191,14.9024,14.9191,53700.0
2011-04-19 14:40:00,17.87,17.9,17.86,17.9,54500.0,14.9191,14.9442,14.9108,14.9442,54500.0
2011-04-19 14:45:00,17.9,17.91,17.86,17.86,117800.0,14.9442,14.9525,14.9108,14.9108,117800.0
2011-04-19 14:50:00,17.86,17.87,17.84,17.85,84700.0,14.9108,14.9191,14.8941,14.9024,84700.0
2011-04-19 14:55:00,17.85,17.87,17.84,17.85,91200.0,14.9024,14.9191,14.8941,14.9024,91200.0
2011-04-19 15:00:00,17.84,17.89,17.84,17.89,78900.0,14.8941,14.9358,14.8941,14.9358,78900.0
2011-04-19 15:05:00,17.88,17.93,17.88,17.91,77100.0,14.9275,14.9692,14.9275,14.9525,77100.0
2011-04-19 15:10:00,17.92,17.92,17.87,17.89,181200.0,14.9609,14.9609,14.9191,14.9358,181200.0
2011-04-19 15:15:00,17.89,17.9,17.87,17.89,83400.0,14.9358,14.9442,14.9191,14.9358,83400.0
2011-04-19 15:20:00,17.89,17.89,17.87,17.88,66200.0,14.9358,14.9358,14.9191,14.9275,66200.0
2011-04-19 15:25:00,17.88,17.9,17.85,17.86,127300.0,14.9275,14.9442,14.9024,14.9108,127300.0
2011-04-19 15:30:00,17.87,17.88,17.86,17.88,83700.0,14.9191,14.9275,14.9108,14.9275,83700.0
2011-04-19 15:35:00,17.88,17.9,17.87,17.89,106500.0,14.9275,14.9442,14.9191,14.9358,106500.0
2011-04-19 15:40:00,17.88,17.89,17.86,17.88,169400.0,14.9275,14.9358,14.9108,14.9275,169400.0
2011-04-19 15:45:00,17.87,17.88,17.84,17.84,187800.0,14.9191,14.9275,14.8941,14.8941,187800.0
2011-04-19 15:50:00,17.84,17.86,17.83,17.84,281900.0,14.8941,14.9108,14.8857,14.8941,281900.0
2011-04-19 15:55:00,17.84,17.89,17.84,17.87,882500.0,14.8941,14.9358,14.8941,14.9191,882500.0
2011-04-20 09:30:00,18.12,18.13,18.07,18.12,112300.0,15.1278,15.1362,15.0861,15.1278,112300.0
2011-04-20 09:35:00,18.12,18.12,18.03,18.04,68600.0,15.1278,15.1278,15.0527,15.0611,68600.0
2011-04-20 09:40:00,18.04,18.06,17.99,17.99,90500.0,15.0611,15.0778,15.0193,15.0193,90500.0
2011-04-20 09:45:00,18.0,18.05,17.99,18.05,116600.0,15.0277,15.0694,15.0193,15.0694,116600.0
2011-04-20 09:50:00,18.05,18.05,18.02,18.04,65100.0,15.0694,15.0694,15.0444,15.0611,65100.0
2011-04-20 09:55:00,18.04,18.04,18.03,18.03,31700.0,15.0611,15.0611,15.0527,15.0527,31700.0
2011-04-20 10:00:00,18.04,18.08,17.99,18.07,305100.0,15.0611,15.0945,15.0193,15.0861,305100.0
2011-04-20 10:05:00,18.06,18.1,18.06,18.08,81100.0,15.0778,15.1112,15.0778,15.0945,81100.0
2011-04-20 10:10:00,18.08,18.1,18.04,18.08,150500.0,15.0945,15.1112,15.0611,15.0945,150500.0
2011-04-20 10:15:00,18.07,18.1,18.07,18.1,73700.0,15.0861,15.1112,15.0861,15.1112,73700.0
2011-04-20 10:20:00,18.1,18.11,18.07,18.08,90300.0,15.1112,15.1195,15.0861,15.0945,90300.0
2011-04-20 10:25:00,18.08,18.08,18.05,18.08,78300.0,15.0945,15.0945,15.0694,15.0945,78300.0
2011-04-20 10:30:00,18.08,18.09,18.07,18.08,17300.0,15.0945,15.1028,15.0861,15.0945,17300.0
2011-04-20 10:35:00,18.09,18.09,18.07,18.09,75900.0,15.1028,15.1028,15.0861,15.1028,75900.0
2011-04-20 10:40:00,18.09,18.11,18.09,18.11,37100.0,15.1028,15.1195,15.1028,15.1195,37100.0
2011-04-20 10:45:00,18.11,18.12,18.1,18.12,38300.0,15.1195,15.1278,15.1112,15.1278,38300.0
2011-04-20 10:50:00,18.12,18.13,18.1,18.11,93600.0,15.1278,15.1362,15.1112,15.1195,93600.0
2011-04-20 10:55:00,18.11,18.14,18.1,18.14,48300.0,15.1195,15.1445,15.1112,15.1445,48300.0
2011-04-20 11:00:00,18.14,18.14,18.09,18.11,163800.0,15.1445,15.1445,15.1028,15.1195,163800.0
2011-04-20 11:05:00,18.11,18.14,18.09,18.09,205200.0,15.1195,15.1445,15.1028,15.1028,205200.0
2011-04-20 11:10:00,18.09,18.13,18.08,18.12,123500.0,15.1028,15.1362,15.0945,15.1278,123500.0
2011-04-20 11:15:00,18.12,18.15,18.1,18.11,181200.0,15.1278,15.1529,15.1112,15.1195,181200.0
2011-04-20 11:20:00,18.11,18.15,18.09,18.15,88800.0,15.1195,15.1529,15.1028,15.1529,88800.0
2011-04-20 11:25:00,18.14,18.17,18.14,18.17,31400.0,15.1445,15.1696,15.1445,15.1696,31400.0
2011-04-20 11:30:00,18.16,18.19,18.15,18.18,83200.0,15.1612,15.1863,15.1529,15.1779,83200.0
2011-04-20 11:35:00,18.18,18.22,18.18,18.22,188000.0,15.1779,15.2113,15.1779,15.2113,188000.0
2011-04-20 11:40:00,18.22,18.26,18.21,18.25,129500.0,15.2113,15.2447,15.203,15.2364,129500.0
2011-04-20 11:45:00,18.26,18.27,18.25,18.27,49100.0,15.2447,15.2531,15.2364,15.2531,49100.0
2011-04-20 11:50:00,18.27,18.31,18.27,18.29,116300.0,15.2531,15.2865,15.2531,15.2698,116300.0
2011-04-20 11:55:00,18.29,18.31,18.28,18.3,124500.0,15.2698,15.2865,15.2614,15.2781,124500.0
2011-04-20 12:00:00,18.3,18.32,18.3,18.31,240900.0,15.2781,15.2948,15.2781,15.2865,240900.0
2011-04-20 12:05:00,18.32,18.35,18.31,18.35,135400.0,15.2948,15.3199,15.2865,15.3199,135400.0
2011-04-20 12:10:00,18.35,18.38,18.34,18.36,330900.0,15.3199,15.3449,15.3115,15.3282,330900.0
2011-04-20 12:15:00,18.37,18.38,18.34,18.37,145300.0,15.3366,15.3449,15.3115,15.3366,145300.0
2011-04-20 12:20:00,18.36,18.37,18.34,18.36,248600.0,15.3282,15.3366,15.3115,15.3282,248600.0
2011-04-20 12:25:00,18.36,18.41,18.36,18.4,350200.0,15.3282,15.37,15.3282,15.3616,350200.0
2011-04-20 12:30:00,18.4,18.41,18.39,18.4,176300.0,15.3616,15.37,15.3533,15.3616,176300.0
2011-04-20 12:35:00,18.4,18.41,18.39,18.41,43600.0,15.3616,15.37,15.3533,15.37,43600.0
2011-04-20 12:40:00,18.4,18.46,18.39,18.45,375500.0,15.3616,15.4117,15.3533,15.4034,375500.0
2011-04-20 12:45:00,18.46,18.49,18.46,18.47,265200.0,15.4117,15.4368,15.4117,15.4201,265200.0
2011-04-20 12:50:00,18.47,18.5,18.47,18.48,261700.0,15.4201,15.4451,15.4201,15.4284,261700.0
2011-04-20 12:55:00,18.48,18.5,18.47,18.5,130900.0,15.4284,15.4451,15.4201,15.4451,130900.0
2011-04-20 13:00:00,18.49,18.52,18.48,18.52,276700.0,15.4368,15.4618,15.4284,15.4618,276700.0
2011-04-20 13:05:00,18.51,18.52,18.51,18.52,64200.0,15.4534,15.4618,15.4534,15.4618,64200.0
2011-04-20 13:10:00,18.52,18.55,18.51,18.55,167000.0,15.4618,15.4868,15.4534,15.4868,167000.0
2011-04-20 13:15:00,18.55,18.55,18.51,18.52,106400.0,15.4868,15.4868,15.4534,15.4618,106400.0
2011-04-20 13:20:00,18.52,18.55,18.51,18.55,178000.0,15.4618,15.4868,15.4534,15.4868,178000.0
2011-04-20 13:25:00,18.55,18.55,18.53,18.55,67500.0,15.4868,15.4868,15.4701,15.4868,67500.0
2011-04-20 13:30:00,18.55,18.55,18.53,18.54,138100.0,15.4868,15.4868,15.4701,15.4785,138100.0
2011-04-20 13:35:00,18.54,18.54,18.52,18.54,111800.0,15.4785,15.4785,15.4618,15.4785,111800.0
2011-04-20 13:40:00,18.53,18.55,18.52,18.54,181900.0,15.4701,15.4868,15.4618,15.4785,181900.0
2011-04-20 13:45:00,18.54,18.55,18.53,18.55,77900.0,15.4785,15.4868,15.4701,15.4868,77900.0
2011-04-20 13:50:00,18.54,18.55,18.54,18.55,56600.0,15.4785,15.4868,15.4785,15.4868,56600.0
2011-04-20 13:55:00,18.54,18.61,18.54,18.59,255800.0,15.4785,15.5369,15.4785,15.5202,255800.0
2011-04-20 14:00:00,18.59,18.6,18.55,18.56,179700.0,15.5202,15.5286,15.4868,15.4952,179700.0
2011-04-20 14:05:00,18.55,18.56,18.53,18.54,40000.0,15.4868,15.4952,15.4701,15.4785,40000.0
2011-04-20 14:10:00,18.53,18.55,18.53,18.55,46600.0,15.4701,15.4868,15.4701,15.4868,46600.0
2011-04-20 14:15:00,18.55,18.57,18.54,18.56,96200.0,15.4868,15.5035,15.4785,15.4952,96200.0
2011-04-20 14:20:00,18.57,18.57,18.55,18.55,101500.0,15.5035,15.5035,15.4868,15.4868,101500.0
2011-04-20 14:25:00,18.55,18.57,18.55,18.57,83900.0,15.4868,15.5035,15.4868,15.5035,83900.0
2011-04-20 14:30:00,18.57,18.58,18.56,18.58,54600.0,15.5035,15.5119,15.4952,15.5119,54600.0
2011-04-20 14:35:00,18.58,18.6,18.57,18.6,64700.0,15.5119,15.5286,15.5035,15.5286,64700.0
2011-04-20 14:40:00,18.6,18.61,18.59,18.6,40500.0,15.5286,15.5369,15.5202,15.5286,40500.0
2011-04-20 14:45:00,18.6,18.6,18.59,18.59,122900.0,15.5286,15.5286,15.5202,15.5202,122900.0
2011-04-20 14:50:00,18.6,18.6,18.55,18.55,272800.0,15.5286,15.5286,15.4868,15.4868,272800.0
2011-04-20 14:55:00,18.55,18.56,18.52,18.53,151000.0,15.4868,15.4952,15.4618,15.4701,151000.0
2011-04-20 15:00:00,18.53,18.53,18.51,18.52,117900.0,15.4701,15.4701,15.4534,15.4618,117900.0
2011-04-20 15:05:00,18.53,18.53,18.49,18.51,257800.0,15.4701,15.4701,15.4368,15.4534,257800.0
2011-04-20 15:10:00,18.51,18.51,18.5,18.51,56000.0,15.4534,15.4534,15.4451,15.4534,56000.0
2011-04-20 15:15:00,18.51,18.51,18.5,18.51,31000.0,15.4534,15.4534,15.4451,15.4534,31000.0
2011-04-20 15:20:00,18.5,18.51,18.5,18.51,88800.0,15.4451,15.4534,15.4451,15.4534,88800.0
2011-04-20 15:25:00,18.5,18.57,18.49,18.57,322400.0,15.4451,15.5035,15.4368,15.5035,322400.0
2011-04-20 15:30:00,18.57,18.57,18.55,18.56,193700.0,15.5035,15.5035,15.4868,15.4952,193700.0
2011-04-20 15:35:00,18.55,18.57,18.55,18.57,198800.0,15.4868,15.5035,15.4868,15.5035,198800.0
2011-04-20 15:40:00,18.57,18.57,18.55,18.56,200500.0,15.5035,15.5035,15.4868,15.4952,200500.0
2011-04-20 15:45:00,18.55,18.57,18.54,18.55,409400.0,15.4868,15.5035,15.4785,15.4868,409400.0
2011-04-20 15:50:00,18.56,18.58,18.55,18.56,350600.0,15.4952,15.5119,15.4868,15.4952,350600.0
2011-04-20 15:55:00,18.56,18.6,18.56,18.59,755300.0,15.4952,15.5286,15.4952,15.5202,755300.0
2011-04-21 09:30:00,18.84,18.87,18.72,18.86,229200.0,15.729,15.754,15.6288,15.7457,229200.0
2011-04-21 09:35:00,18.86,18.9,18.83,18.84,143400.0,15.7457,15.779,15.7206,15.729,143400.0
2011-04-21 09:40:00,18.84,18.84,18.76,18.81,145900.0,15.729,15.729,15.6622,15.7039,145900.0
2011-04-21 09:45:00,18.8,18.82,18.78,18.82,125300.0,15.6956,15.7123,15.6789,15.7123,125300.0
2011-04-21 09:50:00,18.82,18.87,18.81,18.87,121000.0,15.7123,15.754,15.7039,15.754,121000.0
2011-04-21 09:55:00,18.87,18.87,18.84,18.86,128200.0,15.754,15.754,15.729,15.7457,128200.0
2011-04-21 10:00:00,18.86,18.87,18.82,18.84,305300.0,15.7457,15.754,15.7123,15.729,305300.0
2011-04-21 10:05:00,18.84,18.85,18.82,18.85,94300.0,15.729,15.7373,15.7123,15.7373,94300.0
2011-04-21 10:10:00,18.85,18.87,18.84,18.85,90500.0,15.7373,15.754,15.729,15.7373,90500.0
2011-04-21 10:15:00,18.85,18.87,18.84,18.87,41600.0,15.7373,15.754,15.729,15.754,41600.0
2011-04-21 10:20:00,18.87,18.87,18.86,18.87,31700.0,15.754,15.754,15.7457,15.754,31700.0
2011-04-21 10:25:00,18.86,18.87,18.84,18.85,80200.0,15.7457,15.754,15.729,15.7373,80200.0
2011-04-21 10:30:00,18.85,18.86,18.82,18.82,71900.0,15.7373,15.7457,15.7123,15.7123,71900.0
2011-04-21 10:35:00,18.83,18.88,18.82,18.86,131000.0,15.7206,15.7624,15.7123,15.7457,131000.0
2011-04-21 10:40:00,18.86,18.87,18.84,18.86,85100.0,15.7457,15.754,15.729,15.7457,85100.0
2011-04-21 10:45:00,18.86,18.86,18.83,18.84,69300.0,15.7457,15.7457,15.7206,15.729,69300.0
2011-04-21 10:50:00,18.84,18.88,18.83,18.88,87200.0,15.729,15.7624,15.7206,15.7624,87200.0
2011-04-21 10:55:00,18.88,18.9,18.87,18.88,58300.0,15.7624,15.779,15.754,15.7624,58300.0
2011-04-21 11:00:00,18.88,18.9,18.87,18.87,92100.0,15.7624,15.779,15.754,15.754,92100.0
2011-04-21 11:05:00,18.88,18.88,18.84,18.84,152000.0,15.7624,15.7624,15.729,15.729,152000.0
2011-04-21 11:10:00,18.84,18.85,18.82,18.82,67400.0,15.729,15.7373,15.7123,15.7123,67400.0
2011-04-21 11:15:00,18.82,18.86,18.81,18.86,52800.0,15.7123,15.7457,15.7039,15.7457,52800.0
2011-04-21 11:20:00,18.86,18.86,18.85,18.85,26200.0,15.7457,15.7457,15.7373,15.7373,26200.0
2011-04-21 11:25:00,18.85,18.86,18.83,18.84,185700.0,15.7373,15.7457,15.7206,15.729,185700.0
2011-04-21 11:30:00,18.84,18.86,18.84,18.85,61900.0,15.729,15.7457,15.729,15.7373,61900.0
2011-04-21 11:35:00,18.85,18.88,18.84,18.88,54600.0,15.7373,15.7624,15.729,15.7624,54600.0
2011-04-21 11:40:00,18.87,18.88,18.84,18.85,59400.0,15.754,15.7624,15.729,15.7373,59400.0
2011-04-21 11:45:00,18.86,18.87,18.85,18.87,24100.0,15.7457,15.754,15.7373,15.754,24100.0
2011-04-21 11:50:00,18.87,18.87,18.86,18.86,20800.0,15.754,15.754,15.7457,15.7457,20800.0
2011-04-21 11:55:00,18.87,18.87,18.86,18.87,19800.0,15.754,15.754,15.7457,15.754,19800.0
2011-04-21 12:00:00,18.87,18.87,18.84,18.85,43900.0,15.754,15.754,15.729,15.7373,43900.0
2011-04-21 12:05:00,18.85,18.86,18.84,18.85,110300.0,15.7373,15.7457,15.729,15.7373,110300.0
2011-04-21 12:10:00,18.85,18.86,18.82,18.84,109200.0,15.7373,15.7457,15.7123,15.729,109200.0
2011-04-21 12:15:00,18.84,18.84,18.83,18.84,4700.0,15.729,15.729,15.7206,15.729,4700.0
2011-04-21 12:20:00,18.84,18.84,18.83,18.84,25000.0,15.729,15.729,15.7206,15.729,25000.0
2011-04-21 12:25:00,18.84,18.85,18.83,18.84,26300.0,15.729,15.7373,15.7206,15.729,26300.0
2011-04-21 12:30:00,18.85,18.85,18.84,18.85,20400.0,15.7373,15.7373,15.729,15.7373,20400.0
2011-04-21 12:35:00,18.85,18.86,18.84,18.85,34500.0,15.7373,15.7457,15.729,15.7373,34500.0
2011-04-21 12:40:00,18.85,18.86,18.85,18.85,23100.0,15.7373,15.7457,15.7373,15.7373,23100.0
2011-04-21 12:45:00,18.85,18.86,18.83,18.83,121200.0,15.7373,15.7457,15.7206,15.7206,121200.0
2011-04-21 12:50:00,18.83,18.84,18.81,18.82,85000.0,15.7206,15.729,15.7039,15.7123,85000.0
2011-04-21 12:55:00,18.81,18.83,18.8,18.82,249100.0,15.7039,15.7206,15.6956,15.7123,249100.0
2011-04-21 13:00:00,18.81,18.82,18.76,18.76,102800.0,15.7039,15.7123,15.6622,15.6622,102800.0
2011-04-21 13:05:00,18.76,18.77,18.75,18.76,46200.0,15.6622,15.6705,15.6538,15.6622,46200.0
2011-04-21 13:10:00,18.76,18.78,18.75,18.78,65300.0,15.6622,15.6789,15.6538,15.6789,65300.0
2011-04-21 13:15:00,18.78,18.78,18.77,18.78,32600.0,15.6789,15.6789,15.6705,15.6789,32600.0
2011-04-21 13:20:00,18.78,18.82,18.77,18.82,172200.0,15.6789,15.7123,15.6705,15.7123,172200.0
2011-04-21 13:25:00,18.82,18.82,18.81,18.81,18500.0,15.7123,15.7123,15.7039,15.7039,18500.0
2011-04-21 13:30:00,18.81,18.82,18.8,18.82,89200.0,15.7039,15.7123,15.6956,15.7123,89200.0
2011-04-21 13:35:00,18.82,18.82,18.81,18.82,11200.0,15.7123,15.7123,15.7039,15.7123,11200.0
2011-04-21 13:40:00,18.82,18.82,18.81,18.82,7800.0,15.7123,15.7123,15.7039,15.7123,7800.0
2011-04-21 13:45:00,18.82,18.83,18.81,18.83,130500.0,15.7123,15.7206,15.7039,15.7206,130500.0
2011-04-21 13:50:00,18.82,18.83,18.81,18.82,69100.0,15.7123,15.7206,15.7039,15.7123,69100.0
2011-04-21 13:55:00,18.81,18.82,18.78,18.79,93100.0,15.7039,15.7123,15.6789,15.6872,93100.0
2011-04-21 14:00:00,18.79,18.79,18.76,18.77,145000.0,15.6872,15.6872,15.6622,15.6705,145000.0
2011-04-21 14:05:00,18.77,18.77,18.76,18.76,11400.0,15.6705,15.6705,15.6622,15.6622,11400.0
2011-04-21 14:10:00,18.77,18.77,18.75,18.75,86500.0,15.6705,15.6705,15.6538,15.6538,86500.0
2011-04-21 14:15:00,18.76,18.76,18.67,18.71,582500.0,15.6622,15.6622,15.587,15.6204,582500.0
2011-04-21 14:20:00,18.71,18.71,18.7,18.71,68000.0,15.6204,15.6204,15.6121,15.6204,68000.0
2011-04-21 14:25:00,18.7,18.71,18.68,18.69,110700.0,15.6121,15.6204,15.5954,15.6037,110700.0
2011-04-21 14:30:00,18.69,18.7,18.66,18.7,125500.0,15.6037,15.6121,15.5787,15.6121,125500.0
2011-04-21 14:35:00,18.69,18.71,18.69,18.71,44900.0,15.6037,15.6204,15.6037,15.6204,44900.0
2011-04-21 14:40:00,18.71,18.71,18.67,18.68,81400.0,15.6204,15.6204,15.587,15.5954,81400.0
2011-04-21 14:45:00,18.68,18.69,18.68,18.68,23600.0,15.5954,15.6037,15.5954,15.5954,23600.0
2011-04-21 14:50:00,18.68,18.69,18.68,18.69,15400.0,15.5954,15.6037,15.5954,15.6037,15400.0
2011-04-21 14:55:00,18.69,18.69,18.66,18.66,51500.0,15.6037,15.6037,15.5787,15.5787,51500.0
2011-04-21 15:00:00,18.67,18.68,18.66,18.68,77800.0,15.587,15.5954,15.5787,15.5954,77800.0
2011-04-21 15:05:00,18.68,18.68,18.65,18.66,64300.0,15.5954,15.5954,15.5703,15.5787,64300.0
2011-04-21 15:10:00,18.66,18.67,18.66,18.66,21000.0,15.5787,15.587,15.5787,15.5787,21000.0
2011-04-21 15:15:00,18.66,18.67,18.66,18.66,21900.0,15.5787,15.587,15.5787,15.5787,21900.0
2011-04-21 15:20:00,18.66,18.67,18.66,18.66,41600.0,15.5787,15.587,15.5787,15.5787,41600.0
2011-04-21 15:25:00,18.66,18.67,18.64,18.65,88800.0,15.5787,15.587,15.562,15.5703,88800.0
2011-04-21 15:30:00,18.65,18.66,18.64,18.66,60100.0,15.5703,15.5787,15.562,15.5787,60100.0
2011-04-21 15:35:00,18.66,18.68,18.66,18.68,169200.0,15.5787,15.5954,15.5787,15.5954,169200.0
2011-04-21 15:40:00,18.68,18.68,18.67,18.68,72700.0,15.5954,15.5954,15.587,15.5954,72700.0
2011-04-21 15:45:00,18.68,18.7,18.67,18.69,268400.0,15.5954,15.6121,15.587,15.6037,268400.0
2011-04-21 15:50:00,18.69,18.69,18.68,18.69,90600.0,15.6037,15.6037,15.5954,15.6037,90600.0
2011-04-21 15:55:00,18.69,18.69,18.68,18.69,239900.0,15.6037,15.6037,15.5954,15.6037,239900.0
2011-04-25 09:30:00,18.6,18.65,18.6,18.6,152200.0,15.5286,15.5703,15.5286,15.5286,152200.0
2011-04-25 09:35:00,18.6,18.65,18.6,18.6,125400.0,15.5286,15.5703,15.5286,15.5286,125400.0
2011-04-25 09:40:00,18.61,18.63,18.6,18.61,247300.0,15.5369,15.5536,15.5286,15.5369,247300.0
2011-04-25 09:45:00,18.61,18.62,18.51,18.52,695000.0,15.5369,15.5453,15.4534,15.4618,695000.0
2011-04-25 09:50:00,18.51,18.52,18.5,18.51,96100.0,15.4534,15.4618,15.4451,15.4534,96100.0
2011-04-25 09:55:00,18.51,18.52,18.48,18.51,183000.0,15.4534,15.4618,15.4284,15.4534,183000.0
2011-04-25 10:00:00,18.51,18.53,18.44,18.45,589900.0,15.4534,15.4701,15.395,15.4034,589900.0
2011-04-25 10:05:00,18.44,18.47,18.43,18.44,185400.0,15.395,15.4201,15.3867,15.395,185400.0
2011-04-25 10:10:00,18.44,18.44,18.35,18.37,285600.0,15.395,15.395,15.3199,15.3366,285600.0
2011-04-25 10:15:00,18.37,18.41,18.36,18.41,254800.0,15.3366,15.37,15.3282,15.37,254800.0
2011-04-25 10:20:00,18.41,18.41,18.39,18.41,86400.0,15.37,15.37,15.3533,15.37,86400.0
2011-04-25 10:25:00,18.41,18.46,18.41,18.44,91000.0,15.37,15.4117,15.37,15.395,91000.0
2011-04-25 10:30:00,18.44,18.46,18.44,18.46,72200.0,15.395,15.4117,15.395,15.4117,72200.0
2011-04-25 10:35:00,18.46,18.46,18.43,18.44,65500.0,15.4117,15.4117,15.3867,15.395,65500.0
2011-04-25 10:40:00,18.45,18.46,18.45,18.46,64700.0,15.4034,15.4117,15.4034,15.4117,64700.0
2011-04-25 10:45:00,18.45,18.47,18.43,18.47,201500.0,15.4034,15.4201,15.3867,15.4201,201500.0
2011-04-25 10:50:00,18.47,18.47,18.44,18.44,73800.0,15.4201,15.4201,15.395,15.395,73800.0
2011-04-25 10:55:00,18.44,18.45,18.43,18.45,95300.0,15.395,15.4034,15.3867,15.4034,95300.0
2011-04-25 11:00:00,18.46,18.46,18.45,18.45,8300.0,15.4117,15.4117,15.4034,15.4034,8300.0
2011-04-25 11:05:00,18.46,18.46,18.44,18.45,65100.0,15.4117,15.4117,15.395,15.4034,65100.0
2011-04-25 11:10:00,18.45,18.47,18.44,18.46,66100.0,15.4034,15.4201,15.395,15.4117,66100.0
2011-04-25 11:15:00,18.47,18.47,18.46,18.46,20000.0,15.4201,15.4201,15.4117,15.4117,20000.0
2011-04-25 11:20:00,18.47,18.49,18.45,18.48,287500.0,15.4201,15.4368,15.4034,15.4284,287500.0
2011-04-25 11:25:00,18.48,18.51,18.46,18.48,195500.0,15.4284,15.4534,15.4117,15.4284,195500.0
2011-04-25 11:30:00,18.48,18.49,18.47,18.49,69800.0,15.4284,15.4368,15.4201,15.4368,69800.0
2011-04-25 11:35:00,18.49,18.5,18.47,18.48,87000.0,15.4368,15.4451,15.4201,15.4284,87000.0
2011-04-25 11:40:00,18.48,18.52,18.48,18.5,78900.0,15.4284,15.4618,15.4284,15.4451,78900.0
2011-04-25 11:45:00,18.51,18.51,18.48,18.49,84200.0,15.4534,15.4534,15.4284,15.4368,84200.0
2011-04-25 11:50:00,18.48,18.5,18.48,18.5,18100.0,15.4284,15.4451,15.4284,15.4451,18100.0
2011-04-25 11:55:00,18.5,18.51,18.49,18.5,53900.0,15.4451,15.4534,15.4368,15.4451,53900.0
2011-04-25 12:00:00,18.5,18.52,18.49,18.52,285200.0,15.4451,15.4618,15.4368,15.4618,285200.0
2011-04-25 12:05:00,18.52,18.52,18.49,18.51,81800.0,15.4618,15.4618,15.4368,15.4534,81800.0
2011-04-25 12:10:00,18.51,18.51,18.49,18.51,114900.0,15.4534,15.4534,15.4368,15.4534,114900.0
2011-04-25 12:15:00,18.51,18.51,18.5,18.51,8100.0,15.4534,15.4534,15.4451,15.4534,8100.0
2011-04-25 12:20:00,18.5,18.51,18.5,18.5,11600.0,15.4451,15.4534,15.4451,15.4451,11600.0
2011-04-25 12:25:00,18.5,18.51,18.5,18.5,20400.0,15.4451,15.4534,15.4451,15.4451,20400.0
2011-04-25 12:30:00,18.51,18.52,18.5,18.52,42300.0,15.4534,15.4618,15.4451,15.4618,42300.0
2011-04-25 12:35:00,18.52,18.52,18.51,18.52,10200.0,15.4618,15.4618,15.4534,15.4618,10200.0
2011-04-25 12:40:00,18.52,18.52,18.49,18.49,76900.0,15.4618,15.4618,15.4368,15.4368,76900.0
2011-04-25 12:45:00,18.49,18.5,18.49,18.49,13900.0,15.4368,15.4451,15.4368,15.4368,13900.0
2011-04-25 12:50:00,18.49,18.5,18.48,18.48,61600.0,15.4368,15.4451,15.4284,15.4284,61600.0
2011-04-25 12:55:00,18.49,18.49,18.46,18.47,55400.0,15.4368,15.4368,15.4117,15.4201,55400.0
2011-04-25 13:00:00,18.47,18.48,18.46,18.47,58800.0,15.4201,15.4284,15.4117,15.4201,58800.0
2011-04-25 13:05:00,18.47,18.47,18.46,18.46,22000.0,15.4201,15.4201,15.4117,15.4117,22000.0
2011-04-25 13:10:00,18.47,18.47,18.45,18.46,86800.0,15.4201,15.4201,15.4034,15.4117,86800.0
2011-04-25 13:15:00,18.47,18.48,18.46,18.48,46100.0,15.4201,15.4284,15.4117,15.4284,46100.0
2011-04-25 13:20:00,18.48,18.48,18.47,18.47,5200.0,15.4284,15.4284,15.4201,15.4201,5200.0
2011-04-25 13:25:00,18.48,18.48,18.47,18.48,23800.0,15.4284,15.4284,15.4201,15.4284,23800.0
2011-04-25 13:30:00,18.48,18.48,18.47,18.48,15800.0,15.4284,15.4284,15.4201,15.4284,15800.0
2011-04-25 13:35:00,18.48,18.48,18.47,18.47,13200.0,15.4284,15.4284,15.4201,15.4201,13200.0
2011-04-25 13:40:00,18.47,18.48,18.47,18.47,21100.0,15.4201,15.4284,15.4201,15.4201,21100.0
2011-04-25 13:45:00,18.48,18.48,18.47,18.47,23000.0,15.4284,15.4284,15.4201,15.4201,23000.0
2011-04-25 13:50:00,18.48,18.48,18.46,18.46,79100.0,15.4284,15.4284,15.4117,15.4117,79100.0
2011-04-25 13:55:00,18.47,18.47,18.41,18.45,350400.0,15.4201,15.4201,15.37,15.4034,350400.0
2011-04-25 14:00:00,18.45,18.47,18.44,18.46,40700.0,15.4034,15.4201,15.395,15.4117,40700.0
2011-04-25 14:05:00,18.47,18.47,18.46,18.47,17300.0,15.4201,15.4201,15.4117,15.4201,17300.0
2011-04-25 14:10:00,18.47,18.47,18.44,18.44,112600.0,15.4201,15.4201,15.395,15.395,112600.0
2011-04-25 14:15:00,18.45,18.45,18.44,18.45,47800.0,15.4034,15.4034,15.395,15.4034,47800.0
2011-04-25 14:20:00,18.45,18.46,18.44,18.44,59100.0,15.4034,15.4117,15.395,15.395,59100.0
2011-04-25 14:25:00,18.45,18.46,18.44,18.45,55000.0,15.4034,15.4117,15.395,15.4034,55000.0
2011-04-25 14:30:00,18.46,18.46,18.44,18.44,73600.0,15.4117,15.4117,15.395,15.395,73600.0
2011-04-25 14:35:00,18.44,18.45,18.42,18.42,139700.0,15.395,15.4034,15.3783,15.3783,139700.0
2011-04-25 14:40:00,18.43,18.43,18.41,18.41,132800.0,15.3867,15.3867,15.37,15.37,132800.0
2011-04-25 14:45:00,18.42,18.46,18.41,18.46,210800.0,15.3783,15.4117,15.37,15.4117,210800.0
2011-04-25 14:50:00,18.45,18.46,18.45,18.46,21800.0,15.4034,15.4117,15.4034,15.4117,21800.0
2011-04-25 14:55:00,18.46,18.46,18.45,18.46,19000.0,15.4117,15.4117,15.4034,15.4117,19000.0
2011-04-25 15:00:00,18.46,18.46,18.44,18.45,102400.0,15.4117,15.4117,15.395,15.4034,102400.0
2011-04-25 15:05:00,18.46,18.46,18.44,18.44,131600.0,15.4117,15.4117,15.395,15.395,131600.0
2011-04-25 15:10:00,18.44,18.44,18.43,18.44,74700.0,15.395,15.395,15.3867,15.395,74700.0
2011-04-25 15:15:00,18.43,18.45,18.43,18.45,96900.0,15.3867,15.4034,15.3867,15.4034,96900.0
2011-04-25 15:20:00,18.45,18.46,18.44,18.46,150400.0,15.4034,15.4117,15.395,15.4117,150400.0
2011-04-25 15:25:00,18.46,18.46,18.45,18.46,41700.0,15.4117,15.4117,15.4034,15.4117,41700.0
2011-04-25 15:30:00,18.46,18.46,18.44,18.45,82400.0,15.4117,15.4117,15.395,15.4034,82400.0
2011-04-25 15:35:00,18.44,18.46,18.44,18.45,199000.0,15.395,15.4117,15.395,15.4034,199000.0
2011-04-25 15:40:00,18.45,18.46,18.42,18.42,339500.0,15.4034,15.4117,15.3783,15.3783,339500.0
2011-04-25 15:45:00,18.43,18.46,18.42,18.44,287200.0,15.3867,15.4117,15.3783,15.395,287200.0
2011-04-25 15:50:00,18.44,18.48,18.44,18.48,203400.0,15.395,15.4284,15.395,15.4284,203400.0
2011-04-25 15:55:00,18.48,18.51,18.47,18.5,622800.0,15.4284,15.4534,15.4201,15.4451,622800.0
2011-04-26 09:30:00,18.56,18.57,18.43,18.5,440400.0,15.4952,15.5035,15.3867,15.4451,440400.0
2011-04-26 09:35:00,18.5,18.52,18.4,18.4,95300.0,15.4451,15.4618,15.3616,15.3616,95300.0
2011-04-26 09:40:00,18.4,18.41,18.25,18.25,434200.0,15.3616,15.37,15.2364,15.2364,434200.0
2011-04-26 09:45:00,18.26,18.3,18.25,18.27,220200.0,15.2447,15.2781,15.2364,15.2531,220200.0
2011-04-26 09:50:00,18.27,18.33,18.27,18.32,310800.0,15.2531,15.3032,15.2531,15.2948,310800.0
2011-04-26 09:55:00,18.33,18.33,18.25,18.27,233400.0,15.3032,15.3032,15.2364,15.2531,233400.0
2011-04-26 10:00:00,18.27,18.31,18.26,18.26,153100.0,15.2531,15.2865,15.2447,15.2447,153100.0
2011-04-26 10:05:00,18.27,18.27,18.23,18.23,135700.0,15.2531,15.2531,15.2197,15.2197,135700.0
2011-04-26 10:10:00,18.23,18.24,18.21,18.22,64400.0,15.2197,15.228,15.203,15.2113,64400.0
2011-04-26 10:15:00,18.22,18.22,18.19,18.19,81100.0,15.2113,15.2113,15.1863,15.1863,81100.0
2011-04-26 10:20:00,18.2,18.27,18.2,18.26,332400.0,15.1946,15.2531,15.1946,15.2447,332400.0
2011-04-26 10:25:00,18.25,18.31,18.25,18.3,126400.0,15.2364,15.2865,15.2364,15.2781,126400.0
2011-04-26 10:30:00,18.31,18.32,18.28,18.31,179700.0,15.2865,15.2948,15.2614,15.2865,179700.0
2011-04-26 10:35:00,18.32,18.35,18.3,18.35,141700.0,15.2948,15.3199,15.2781,15.3199,141700.0
2011-04-26 10:40:00,18.35,18.42,18.32,18.41,466200.0,15.3199,15.3783,15.2948,15.37,466200.0
2011-04-26 10:45:00,18.41,18.41,18.34,18.36,146500.0,15.37,15.37,15.3115,15.3282,146500.0
2011-04-26 10:50:00,18.36,18.38,18.36,18.37,91300.0,15.3282,15.3449,15.3282,15.3366,91300.0
2011-04-26 10:55:00,18.37,18.41,18.36,18.41,148600.0,15.3366,15.37,15.3282,15.37,148600.0
2011-04-26 11:00:00,18.41,18.46,18.4,18.45,257700.0,15.37,15.4117,15.3616,15.4034,257700.0
2011-04-26 11:05:00,18.45,18.46,18.43,18.45,730300.0,15.4034,15.4117,15.3867,15.4034,730300.0
2011-04-26 11:10:00,18.44,18.46,18.43,18.43,974600.0,15.395,15.4117,15.3867,15.3867,974600.0
2011-04-26 11:15:00,18.43,18.44,18.41,18.43,263600.0,15.3867,15.395,15.37,15.3867,263600.0
2011-04-26 11:20:00,18.43,18.49,18.43,18.48,383900.0,15.3867,15.4368,15.3867,15.4284,383900.0
2011-04-26 11:25:00,18.48,18.48,18.43,18.46,313000.0,15.4284,15.4284,15.3867,15.4117,313000.0
2011-04-26 11:30:00,18.46,18.47,18.44,18.46,815900.0,15.4117,15.4201,15.395,15.4117,815900.0
2011-04-26 11:35:00,18.47,18.51,18.47,18.5,357600.0,15.4201,15.4534,15.4201,15.4451,357600.0
2011-04-26 11:40:00,18.5,18.51,18.48,18.49,262900.0,15.4451,15.4534,15.4284,15.4368,262900.0
2011-04-26 11:45:00,18.5,18.55,18.49,18.55,393400.0,15.4451,15.4868,15.4368,15.4868,393400.0
2011-04-26 11:50:00,18.56,18.57,18.55,18.55,301500.0,15.4952,15.5035,15.4868,15.4868,301500.0
2011-04-26 11:55:00,18.55,18.56,18.53,18.55,399700.0,15.4868,15.4952,15.4701,15.4868,399700.0
2011-04-26 12:00:00,18.55,18.6,18.55,18.59,187000.0,15.4868,15.5286,15.4868,15.5202,187000.0
2011-04-26 12:05:00,18.59,18.62,18.58,18.62,195900.0,15.5202,15.5453,15.5119,15.5453,195900.0
2011-04-26 12:10:00,18.62,18.63,18.61,18.63,204600.0,15.5453,15.5536,15.5369,15.5536,204600.0
2011-04-26 12:15:00,18.63,18.66,18.62,18.65,590600.0,15.5536,15.5787,15.5453,15.5703,590600.0
2011-04-26 12:20:00,18.65,18.67,18.64,18.65,104000.0,15.5703,15.587,15.562,15.5703,104000.0
2011-04-26 12:25:00,18.64,18.68,18.64,18.65,125700.0,15.562,15.5954,15.562,15.5703,125700.0
2011-04-26 12:30:00,18.65,18.67,18.65,18.67,94800.0,15.5703,15.587,15.5703,15.587,94800.0
2011-04-26 12:35:00,18.67,18.67,18.66,18.66,12900.0,15.587,15.587,15.5787,15.5787,12900.0
2011-04-26 12:40:00,18.66,18.67,18.65,18.65,37100.0,15.5787,15.587,15.5703,15.5703,37100.0
2011-04-26 12:45:00,18.65,18.66,18.63,18.64,193800.0,15.5703,15.5787,15.5536,15.562,193800.0
2011-04-26 12:50:00,18.64,18.65,18.63,18.64,17400.0,15.562,15.5703,15.5536,15.562,17400.0
2011-04-26 12:55:00,18.64,18.65,18.63,18.64,84000.0,15.562,15.5703,15.5536,15.562,84000.0
2011-04-26 13:00:00,18.64,18.64,18.63,18.64,15000.0,15.562,15.562,15.5536,15.562,15000.0
2011-04-26 13:05:00,18.64,18.64,18.63,18.63,51100.0,15.562,15.562,15.5536,15.5536,51100.0
2011-04-26 13:10:00,18.63,18.64,18.63,18.63,177600.0,15.5536,15.562,15.5536,15.5536,177600.0
2011-04-26 13:15:00,18.63,18.63,18.6,18.62,108200.0,15.5536,15.5536,15.5286,15.5453,108200.0
2011-04-26 13:20:00,18.63,18.64,18.62,18.64,102100.0,15.5536,15.562,15.5453,15.562,102100.0
2011-04-26 13:25:00,18.64,18.64,18.62,18.62,39500.0,15.562,15.562,15.5453,15.5453,39500.0
2011-04-26 13:30:00,18.62,18.62,18.58,18.58,69500.0,15.5453,15.5453,15.5119,15.5119,69500.0
2011-04-26 13:35:00,18.58,18.6,18.58,18.59,40700.0,15.5119,15.5286,15.5119,15.5202,40700.0
2011-04-26 13:40:00,18.59,18.59,18.58,18.58,41700.0,15.5202,15.5202,15.5119,15.5119,41700.0
2011-04-26 13:45:00,18.58,18.59,18.58,18.58,40100.0,15.5119,15.5202,15.5119,15.5119,40100.0
2011-04-26 13:50:00,18.59,18.59,18.58,18.58,5900.0,15.5202,15.5202,15.5119,15.5119,5900.0
2011-04-26 13:55:00,18.58,18.58,18.56,18.56,25000.0,15.5119,15.5119,15.4952,15.4952,25000.0
2011-04-26 14:00:00,18.56,18.57,18.54,18.54,57000.0,15.4952,15.5035,15.4785,15.4785,57000.0
2011-04-26 14:05:00,18.54,18.55,18.54,18.54,34700.0,15.4785,15.4868,15.4785,15.4785,34700.0
2011-04-26 14:10:00,18.54,18.55,18.53,18.55,38900.0,15.4785,15.4868,15.4701,15.4868,38900.0
2011-04-26 14:15:00,18.54,18.55,18.53,18.54,50900.0,15.4785,15.4868,15.4701,15.4785,50900.0
2011-04-26 14:20:00,18.55,18.55,18.51,18.53,155500.0,15.4868,15.4868,15.4534,15.4701,155500.0
2011-04-26 14:25:00,18.53,18.54,18.52,18.53,20000.0,15.4701,15.4785,15.4618,15.4701,20000.0
2011-04-26 14:30:00,18.53,18.54,18.51,18.52,57800.0,15.4701,15.4785,15.4534,15.4618,57800.0
2011-04-26 14:35:00,18.52,18.57,18.52,18.56,143200.0,15.4618,15.5035,15.4618,15.4952,143200.0
2011-04-26 14:40:00,18.55,18.56,18.54,18.56,55400.0,15.4868,15.4952,15.4785,15.4952,55400.0
2011-04-26 14:45:00,18.55,18.56,18.55,18.56,13100.0,15.4868,15.4952,15.4868,15.4952,13100.0
2011-04-26 14:50:00,18.55,18.58,18.54,18.57,101800.0,15.4868,15.5119,15.4785,15.5035,101800.0
2011-04-26 14:55:00,18.57,18.58,18.56,18.58,36400.0,15.5035,15.5119,15.4952,15.5119,36400.0
2011-04-26 15:00:00,18.58,18.61,18.57,18.61,132200.0,15.5119,15.5369,15.5035,15.5369,132200.0
2011-04-26 15:05:00,18.6,18.61,18.59,18.61,117600.0,15.5286,15.5369,15.5202,15.5369,117600.0
2011-04-26 15:10:00,18.61,18.61,18.6,18.61,28100.0,15.5369,15.5369,15.5286,15.5369,28100.0
2011-04-26 15:15:00,18.61,18.61,18.59,18.6,134800.0,15.5369,15.5369,15.5202,15.5286,134800.0
2011-04-26 15:20:00,18.6,18.61,18.58,18.58,145500.0,15.5286,15.5369,15.5119,15.5119,145500.0
2011-04-26 15:25:00,18.58,18.61,18.57,18.6,131700.0,15.5119,15.5369,15.5035,15.5286,131700.0
2011-04-26 15:30:00,18.6,18.6,18.59,18.59,28400.0,15.5286,15.5286,15.5202,15.5202,28400.0
2011-04-26 15:35:00,18.59,18.62,18.59,18.6,133000.0,15.5202,15.5453,15.5202,15.5286,133000.0
2011-04-26 15:40:00,18.6,18.66,18.6,18.66,285500.0,15.5286,15.5787,15.5286,15.5787,285500.0
2011-04-26 15:45:00,18.66,18.67,18.62,18.62,211100.0,15.5787,15.587,15.5453,15.5453,211100.0
2011-04-26 15:50:00,18.63,18.64,18.62,18.63,118100.0,15.5536,15.562,15.5453,15.5536,118100.0
2011-04-26 15:55:00,18.63,18.64,18.61,18.62,322400.0,15.5536,15.562,15.5369,15.5453,322400.0
2011-04-27 09:30:00,18.68,18.69,18.59,18.66,73000.0,15.5954,15.6037,15.5202,15.5787,73000.0
2011-04-27 09:35:00,18.65,18.67,18.6,18.62,192700.0,15.5703,15.587,15.5286,15.5453,192700.0
2011-04-27 09:40:00,18.62,18.62,18.54,18.55,79200.0,15.5453,15.5453,15.4785,15.4868,79200.0
2011-04-27 09:45:00,18.55,18.57,18.54,18.55,48400.0,15.4868,15.5035,15.4785,15.4868,48400.0
2011-04-27 09:50:00,18.56,18.56,18.54,18.55,43500.0,15.4952,15.4952,15.4785,15.4868,43500.0
2011-04-27 09:55:00,18.54,18.55,18.51,18.52,35100.0,15.4785,15.4868,15.4534,15.4618,35100.0
2011-04-27 10:00:00,18.51,18.52,18.49,18.5,122600.0,15.4534,15.4618,15.4368,15.4451,122600.0
2011-04-27 10:05:00,18.5,18.5,18.47,18.5,83600.0,15.4451,15.4451,15.4201,15.4451,83600.0
2011-04-27 10:10:00,18.5,18.5,18.48,18.5,156800.0,15.4451,15.4451,15.4284,15.4451,156800.0
2011-04-27 10:15:00,18.5,18.52,18.49,18.52,381600.0,15.4451,15.4618,15.4368,15.4618,381600.0
2011-04-27 10:20:00,18.52,18.54,18.5,18.52,974100.0,15.4618,15.4785,15.4451,15.4618,974100.0
2011-04-27 10:25:00,18.53,18.55,18.49,18.49,81400.0,15.4701,15.4868,15.4368,15.4368,81400.0
2011-04-27 10:30:00,18.49,18.5,18.49,18.5,169800.0,15.4368,15.4451,15.4368,15.4451,169800.0
2011-04-27 10:35:00,18.5,18.5,18.46,18.48,52300.0,15.4451,15.4451,15.4117,15.4284,52300.0
2011-04-27 10:40:00,18.47,18.48,18.46,18.48,16000.0,15.4201,15.4284,15.4117,15.4284,16000.0
2011-04-27 10:45:00,18.47,18.48,18.47,18.48,6700.0,15.4201,15.4284,15.4201,15.4284,6700.0
2011-04-27 10:50:00,18.48,18.48,18.45,18.46,17900.0,15.4284,15.4284,15.4034,15.4117,17900.0
2011-04-27 10:55:00,18.46,18.46,18.41,18.41,95400.0,15.4117,15.4117,15.37,15.37,95400.0
2011-04-27 11:00:00,18.41,18.44,18.41,18.43,18700.0,15.37,15.395,15.37,15.3867,18700.0
2011-04-27 11:05:00,18.44,18.44,18.42,18.42,56800.0,15.395,15.395,15.3783,15.3783,56800.0
2011-04-27 11:10:00,18.42,18.43,18.4,18.4,110500.0,15.3783,15.3867,15.3616,15.3616,110500.0
2011-04-27 11:15:00,18.4,18.4,18.38,18.39,99100.0,15.3616,15.3616,15.3449,15.3533,99100.0
2011-04-27 11:20:00,18.39,18.41,18.39,18.4,38900.0,15.3533,15.37,15.3533,15.3616,38900.0
2011-04-27 11:25:00,18.39,18.44,18.39,18.44,136000.0,15.3533,15.395,15.3533,15.395,136000.0
2011-04-27 11:30:00,18.44,18.44,18.4,18.4,37200.0,15.395,15.395,15.3616,15.3616,37200.0
2011-04-27 11:35:00,18.4,18.41,18.39,18.39,75300.0,15.3616,15.37,15.3533,15.3533,75300.0
2011-04-27 11:40:00,18.4,18.41,18.39,18.41,328200.0,15.3616,15.37,15.3533,15.37,328200.0
2011-04-27 11:45:00,18.41,18.41,18.4,18.41,15600.0,15.37,15.37,15.3616,15.37,15600.0
2011-04-27 11:50:00,18.4,18.41,18.4,18.41,123800.0,15.3616,15.37,15.3616,15.37,123800.0
2011-04-27 11:55:00,18.41,18.42,18.41,18.42,34100.0,15.37,15.3783,15.37,15.3783,34100.0
2011-04-27 12:00:00,18.42,18.42,18.41,18.41,4100.0,15.3783,15.3783,15.37,15.37,4100.0
2011-04-27 12:05:00,18.42,18.42,18.4,18.4,77200.0,15.3783,15.3783,15.3616,15.3616,77200.0
2011-04-27 12:10:00,18.4,18.42,18.39,18.41,177800.0,15.3616,15.3783,15.3533,15.37,177800.0
2011-04-27 12:15:00,18.41,18.48,18.41,18.48,419200.0,15.37,15.4284,15.37,15.4284,419200.0
2011-04-27 12:20:00,18.49,18.5,18.48,18.48,81700.0,15.4368,15.4451,15.4284,15.4284,81700.0
2011-04-27 12:25:00,18.48,18.49,18.45,18.45,42700.0,15.4284,15.4368,15.4034,15.4034,42700.0
2011-04-27 12:30:00,18.45,18.5,18.45,18.45,94900.0,15.4034,15.4451,15.4034,15.4034,94900.0
2011-04-27 12:35:00,18.45,18.52,18.44,18.52,256700.0,15.4034,15.4618,15.395,15.4618,256700.0
2011-04-27 12:40:00,18.52,18.55,18.51,18.54,322500.0,15.4618,15.4868,15.4534,15.4785,322500.0
2011-04-27 12:45:00,18.53,18.54,18.46,18.46,221000.0,15.4701,15.4785,15.4117,15.4117,221000.0
2011-04-27 12:50:00,18.47,18.48,18.46,18.47,84100.0,15.4201,15.4284,15.4117,15.4201,84100.0
2011-04-27 12:55:00,18.46,18.48,18.45,18.48,62600.0,15.4117,15.4284,15.4034,15.4284,62600.0
2011-04-27 13:00:00,18.47,18.49,18.45,18.48,52000.0,15.4201,15.4368,15.4034,15.4284,52000.0
2011-04-27 13:05:00,18.48,18.48,18.45,18.46,50800.0,15.4284,15.4284,15.4034,15.4117,50800.0
2011-04-27 13:10:00,18.46,18.47,18.45,18.46,32200.0,15.4117,15.4201,15.4034,15.4117,32200.0
2011-04-27 13:15:00,18.46,18.49,18.46,18.48,15700.0,15.4117,15.4368,15.4117,15.4284,15700.0
2011-04-27 13:20:00,18.48,18.48,18.46,18.46,27400.0,15.4284,15.4284,15.4117,15.4117,27400.0
2011-04-27 13:25:00,18.47,18.49,18.45,18.47,86000.0,15.4201,15.4368,15.4034,15.4201,86000.0
2011-04-27 13:30:00,18.46,18.46,18.45,18.46,43100.0,15.4117,15.4117,15.4034,15.4117,43100.0
2011-04-27 13:35:00,18.46,18.48,18.45,18.48,28300.0,15.4117,15.4284,15.4034,15.4284,28300.0
2011-04-27 13:40:00,18.47,18.49,18.47,18.48,15800.0,15.4201,15.4368,15.4201,15.4284,15800.0
2011-04-27 13:45:00,18.48,18.49,18.48,18.49,74000.0,15.4284,15.4368,15.4284,15.4368,74000.0
2011-04-27 13:50:00,18.5,18.51,18.5,18.51,20000.0,15.4451,15.4534,15.4451,15.4534,20000.0
2011-04-27 13:55:00,18.51,18.51,18.5,18.5,9600.0,15.4534,15.4534,15.4451,15.4451,9600.0
2011-04-27 14:00:00,18.5,18.52,18.49,18.49,101500.0,15.4451,15.4618,15.4368,15.4368,101500.0
2011-04-27 14:05:00,18.49,18.5,18.47,18.47,52200.0,15.4368,15.4451,15.4201,15.4201,52200.0
2011-04-27 14:10:00,18.47,18.48,18.46,18.46,78300.0,15.4201,15.4284,15.4117,15.4117,78300.0
2011-04-27 14:15:00,18.46,18.46,18.42,18.44,215000.0,15.4117,15.4117,15.3783,15.395,215000.0
2011-04-27 14:20:00,18.44,18.46,18.43,18.45,312900.0,15.395,15.4117,15.3867,15.4034,312900.0
2011-04-27 14:25:00,18.45,18.47,18.45,18.46,338500.0,15.4034,15.4201,15.4034,15.4117,338500.0
2011-04-27 14:30:00,18.46,18.47,18.45,18.46,32600.0,15.4117,15.4201,15.4034,15.4117,32600.0
2011-04-27 14:35:00,18.47,18.47,18.46,18.46,21100.0,15.4201,15.4201,15.4117,15.4117,21100.0
2011-04-27 14:40:00,18.46,18.47,18.45,18.45,45200.0,15.4117,15.4201,15.4034,15.4034,45200.0
2011-04-27 14:45:00,18.46,18.48,18.45,18.48,70800.0,15.4117,15.4284,15.4034,15.4284,70800.0
2011-04-27 14:50:00,18.47,18.5,18.47,18.5,43500.0,15.4201,15.4451,15.4201,15.4451,43500.0
2011-04-27 14:55:00,18.49,18.51,18.49,18.51,51300.0,15.4368,15.4534,15.4368,15.4534,51300.0
2011-04-27 15:00:00,18.5,18.56,18.5,18.55,329300.0,15.4451,15.4952,15.4451,15.4868,329300.0
2011-04-27 15:05:00,18.55,18.56,18.54,18.56,118500.0,15.4868,15.4952,15.4785,15.4952,118500.0
2011-04-27 15:10:00,18.55,18.56,18.54,18.56,269600.0,15.4868,15.4952,15.4785,15.4952,269600.0
2011-04-27 15:15:00,18.55,18.56,18.55,18.55,50500.0,15.4868,15.4952,15.4868,15.4868,50500.0
2011-04-27 15:20:00,18.56,18.56,18.55,18.55,277400.0,15.4952,15.4952,15.4868,15.4868,277400.0
2011-04-27 15:25:00,18.55,18.57,18.55,18.57,280700.0,15.4868,15.5035,15.4868,15.5035,280700.0
2011-04-27 15:30:00,18.56,18.61,18.56,18.61,111700.0,15.4952,15.5369,15.4952,15.5369,111700.0
2011-04-27 15:35:00,18.61,18.65,18.6,18.65,291100.0,15.5369,15.5703,15.5286,15.5703,291100.0
2011-04-27 15:40:00,18.65,18.69,18.64,18.65,246700.0,15.5703,15.6037,15.562,15.5703,246700.0
2011-04-27 15:45:00,18.64,18.67,18.63,18.64,271100.0,15.562,15.587,15.5536,15.562,271100.0
2011-04-27 15:50:00,18.64,18.65,18.62,18.62,409900.0,15.562,15.5703,15.5453,15.5453,409900.0
2011-04-27 15:55:00,18.62,18.64,18.6,18.63,544500.0,15.5453,15.562,15.5286,15.5536,544500.0
2011-04-28 09:30:00,18.54,18.61,18.52,18.6,74400.0,15.4785,15.5369,15.4618,15.5286,74400.0
2011-04-28 09:35:00,18.61,18.63,18.56,18.62,57800.0,15.5369,15.5536,15.4952,15.5453,57800.0
2011-04-28 09:40:00,18.61,18.62,18.53,18.54,169600.0,15.5369,15.5453,15.4701,15.4785,169600.0
2011-04-28 09:45:00,18.55,18.58,18.54,18.58,20600.0,15.4868,15.5119,15.4785,15.5119,20600.0
2011-04-28 09:50:00,18.57,18.59,18.55,18.57,28900.0,15.5035,15.5202,15.4868,15.5035,28900.0
2011-04-28 09:55:00,18.57,18.58,18.56,18.57,14100.0,15.5035,15.5119,15.4952,15.5035,14100.0
2011-04-28 10:00:00,18.56,18.58,18.55,18.58,266700.0,15.4952,15.5119,15.4868,15.5119,266700.0
2011-04-28 10:05:00,18.58,18.59,18.56,18.56,44000.0,15.5119,15.5202,15.4952,15.4952,44000.0
2011-04-28 10:10:00,18.56,18.57,18.53,18.54,113900.0,15.4952,15.5035,15.4701,15.4785,113900.0
2011-04-28 10:15:00,18.53,18.54,18.52,18.52,142900.0,15.4701,15.4785,15.4618,15.4618,142900.0
2011-04-28 10:20:00,18.52,18.54,18.52,18.54,17200.0,15.4618,15.4785,15.4618,15.4785,17200.0
2011-04-28 10:25:00,18.54,18.55,18.53,18.54,74300.0,15.4785,15.4868,15.4701,15.4785,74300.0
2011-04-28 10:30:00,18.54,18.55,18.53,18.54,29000.0,15.4785,15.4868,15.4701,15.4785,29000.0
2011-04-28 10:35:00,18.54,18.59,18.53,18.58,144300.0,15.4785,15.5202,15.4701,15.5119,144300.0
2011-04-28 10:40:00,18.58,18.58,18.55,18.56,246700.0,15.5119,15.5119,15.4868,15.4952,246700.0
2011-04-28 10:45:00,18.56,18.57,18.55,18.56,162500.0,15.4952,15.5035,15.4868,15.4952,162500.0
2011-04-28 10:50:00,18.56,18.57,18.55,18.57,335600.0,15.4952,15.5035,15.4868,15.5035,335600.0
2011-04-28 10:55:00,18.57,18.61,18.57,18.59,23100.0,15.5035,15.5369,15.5035,15.5202,23100.0
2011-04-28 11:00:00,18.59,18.59,18.55,18.55,98400.0,15.5202,15.5202,15.4868,15.4868,98400.0
2011-04-28 11:05:00,18.54,18.57,18.54,18.55,56000.0,15.4785,15.5035,15.4785,15.4868,56000.0
2011-04-28 11:10:00,18.56,18.57,18.55,18.57,235000.0,15.4952,15.5035,15.4868,15.5035,235000.0
2011-04-28 11:15:00,18.57,18.58,18.57,18.58,24000.0,15.5035,15.5119,15.5035,15.5119,24000.0
2011-04-28 11:20:00,18.57,18.58,18.57,18.58,7900.0,15.5035,15.5119,15.5035,15.5119,7900.0
2011-04-28 11:25:00,18.58,18.58,18.47,18.5,471300.0,15.5119,15.5119,15.4201,15.4451,471300.0
2011-04-28 11:30:00,18.5,18.51,18.48,18.51,207800.0,15.4451,15.4534,15.4284,15.4534,207800.0
2011-04-28 11:35:00,18.5,18.52,18.5,18.5,39600.0,15.4451,15.4618,15.4451,15.4451,39600.0
2011-04-28 11:40:00,18.51,18.51,18.5,18.51,31200.0,15.4534,15.4534,15.4451,15.4534,31200.0
2011-04-28 11:45:00,18.51,18.54,18.51,18.51,73100.0,15.4534,15.4785,15.4534,15.4534,73100.0
2011-04-28 11:50:00,18.51,18.52,18.5,18.52,45800.0,15.4534,15.4618,15.4451,15.4618,45800.0
2011-04-28 11:55:00,18.52,18.52,18.51,18.52,16900.0,15.4618,15.4618,15.4534,15.4618,16900.0
2011-04-28 12:00:00,18.52,18.52,18.5,18.5,20500.0,15.4618,15.4618,15.4451,15.4451,20500.0
2011-04-28 12:05:00,18.5,18.51,18.5,18.51,6600.0,15.4451,15.4534,15.4451,15.4534,6600.0
2011-04-28 12:10:00,18.5,18.51,18.5,18.51,3900.0,15.4451,15.4534,15.4451,15.4534,3900.0
2011-04-28 12:15:00,18.51,18.52,18.5,18.5,26700.0,15.4534,15.4618,15.4451,15.4451,26700.0
2011-04-28 12:20:00,18.51,18.51,18.5,18.51,11500.0,15.4534,15.4534,15.4451,15.4534,11500.0
2011-04-28 12:25:00,18.5,18.51,18.5,18.5,12700.0,15.4451,15.4534,15.4451,15.4451,12700.0
2011-04-28 12:30:00,18.5,18.51,18.5,18.51,6000.0,15.4451,15.4534,15.4451,15.4534,6000.0
2011-04-28 12:35:00,18.5,18.51,18.5,18.5,17100.0,15.4451,15.4534,15.4451,15.4451,17100.0
2011-04-28 12:40:00,18.5,18.51,18.49,18.5,397200.0,15.4451,15.4534,15.4368,15.4451,397200.0
2011-04-28 12:45:00,18.49,18.5,18.48,18.49,52300.0,15.4368,15.4451,15.4284,15.4368,52300.0
2011-04-28 12:50:00,18.49,18.5,18.49,18.49,13500.0,15.4368,15.4451,15.4368,15.4368,13500.0
2011-04-28 12:55:00,18.5,18.5,18.49,18.49,9400.0,15.4451,15.4451,15.4368,15.4368,9400.0
2011-04-28 13:00:00,18.49,18.51,18.49,18.51,20200.0,15.4368,15.4534,15.4368,15.4534,20200.0
2011-04-28 13:05:00,18.51,18.52,18.49,18.5,165300.0,15.4534,15.4618,15.4368,15.4451,165300.0
2011-04-28 13:10:00,18.5,18.51,18.48,18.48,202100.0,15.4451,15.4534,15.4284,15.4284,202100.0
2011-04-28 13:15:00,18.49,18.49,18.47,18.48,73200.0,15.4368,15.4368,15.4201,15.4284,73200.0
2011-04-28 13:20:00,18.48,18.48,18.47,18.48,33400.0,15.4284,15.4284,15.4201,15.4284,33400.0
2011-04-28 13:25:00,18.47,18.49,18.47,18.48,95600.0,15.4201,15.4368,15.4201,15.4284,95600.0
2011-04-28 13:30:00,18.48,18.48,18.46,18.46,200600.0,15.4284,15.4284,15.4117,15.4117,200600.0
2011-04-28 13:35:00,18.47,18.5,18.46,18.5,72800.0,15.4201,15.4451,15.4117,15.4451,72800.0
2011-04-28 13:40:00,18.49,18.5,18.48,18.48,50300.0,15.4368,15.4451,15.4284,15.4284,50300.0
2011-04-28 13:45:00,18.48,18.49,18.48,18.49,20600.0,15.4284,15.4368,15.4284,15.4368,20600.0
2011-04-28 13:50:00,18.49,18.5,18.48,18.49,28100.0,15.4368,15.4451,15.4284,15.4368,28100.0
2011-04-28 13:55:00,18.49,18.51,18.49,18.49,26200.0,15.4368,15.4534,15.4368,15.4368,26200.0
2011-04-28 14:00:00,18.49,18.5,18.48,18.49,28200.0,15.4368,15.4451,15.4284,15.4368,28200.0
2011-04-28 14:05:00,18.49,18.49,18.48,18.49,14100.0,15.4368,15.4368,15.4284,15.4368,14100.0
2011-04-28 14:10:00,18.48,18.5,18.47,18.49,88300.0,15.4284,15.4451,15.4201,15.4368,88300.0
2011-04-28 14:15:00,18.5,18.52,18.49,18.52,27600.0,15.4451,15.4618,15.4368,15.4618,27600.0
2011-04-28 14:20:00,18.51,18.52,18.51,18.52,43200.0,15.4534,15.4618,15.4534,15.4618,43200.0
2011-04-28 14:25:00,18.52,18.52,18.51,18.52,6300.0,15.4618,15.4618,15.4534,15.4618,6300.0
2011-04-28 14:30:00,18.51,18.52,18.51,18.51,38300.0,15.4534,15.4618,15.4534,15.4534,38300.0
2011-04-28 14:35:00,18.51,18.52,18.51,18.52,6400.0,15.4534,15.4618,15.4534,15.4618,6400.0
2011-04-28 14:40:00,18.52,18.52,18.5,18.5,24400.0,15.4618,15.4618,15.4451,15.4451,24400.0
2011-04-28 14:45:00,18.51,18.51,18.49,18.5,43300.0,15.4534,15.4534,15.4368,15.4451,43300.0
2011-04-28 14:50:00,18.5,18.51,18.49,18.5,105600.0,15.4451,15.4534,15.4368,15.4451,105600.0
2011-04-28 14:55:00,18.5,18.5,18.49,18.49,64900.0,15.4451,15.4451,15.4368,15.4368,64900.0
2011-04-28 15:00:00,18.5,18.5,18.47,18.48,102100.0,15.4451,15.4451,15.4201,15.4284,102100.0
2011-04-28 15:05:00,18.48,18.51,18.48,18.5,64200.0,15.4284,15.4534,15.4284,15.4451,64200.0
2011-04-28 15:10:00,18.5,18.52,18.48,18.52,290700.0,15.4451,15.4618,15.4284,15.4618,290700.0
2011-04-28 15:15:00,18.52,18.52,18.5,18.51,55400.0,15.4618,15.4618,15.4451,15.4534,55400.0
2011-04-28 15:20:00,18.51,18.52,18.51,18.52,28200.0,15.4534,15.4618,15.4534,15.4618,28200.0
2011-04-28 15:25:00,18.52,18.53,18.51,18.53,24400.0,15.4618,15.4701,15.4534,15.4701,24400.0
2011-04-28 15:30:00,18.52,18.56,18.52,18.52,124500.0,15.4618,15.4952,15.4618,15.4618,124500.0
2011-04-28 15:35:00,18.53,18.56,18.52,18.55,72800.0,15.4701,15.4952,15.4618,15.4868,72800.0
2011-04-28 15:40:00,18.55,18.57,18.53,18.55,254900.0,15.4868,15.5035,15.4701,15.4868,254900.0
2011-04-28 15:45:00,18.56,18.58,18.55,18.57,99400.0,15.4952,15.5119,15.4868,15.5035,99400.0
2011-04-28 15:50:00,18.57,18.58,18.55,18.55,297500.0,15.5035,15.5119,15.4868,15.4868,297500.0
2011-04-28 15:55:00,18.55,18.59,18.54,18.57,676800.0,15.4868,15.5202,15.4785,15.5035,676800.0
2011-04-29 09:30:00,18.53,18.6,18.51,18.53,53700.0,15.4701,15.5286,15.4534,15.4701,53700.0
2011-04-29 09:35:00,18.53,18.56,18.5,18.54,18200.0,15.4701,15.4952,15.4451,15.4785,18200.0
2011-04-29 09:40:00,18.53,18.57,18.47,18.48,50800.0,15.4701,15.5035,15.4201,15.4284,50800.0
2011-04-29 09:45:00,18.49,18.56,18.47,18.47,100800.0,15.4368,15.4952,15.4201,15.4201,100800.0
2011-04-29 09:50:00,18.48,18.49,18.44,18.47,69800.0,15.4284,15.4368,15.395,15.4201,69800.0
2011-04-29 09:55:00,18.45,18.45,18.38,18.39,65500.0,15.4034,15.4034,15.3449,15.3533,65500.0
2011-04-29 10:00:00,18.39,18.4,18.34,18.35,278000.0,15.3533,15.3616,15.3115,15.3199,278000.0
2011-04-29 10:05:00,18.36,18.36,18.33,18.34,81400.0,15.3282,15.3282,15.3032,15.3115,81400.0
2011-04-29 10:10:00,18.35,18.35,18.34,18.34,23400.0,15.3199,15.3199,15.3115,15.3115,23400.0
2011-04-29 10:15:00,18.34,18.35,18.32,18.33,128800.0,15.3115,15.3199,15.2948,15.3032,128800.0
2011-04-29 10:20:00,18.34,18.34,18.26,18.27,199700.0,15.3115,15.3115,15.2447,15.2531,199700.0
2011-04-29 10:25:00,18.27,18.32,18.27,18.31,287400.0,15.2531,15.2948,15.2531,15.2865,287400.0
2011-04-29 10:30:00,18.31,18.32,18.28,18.31,120700.0,15.2865,15.2948,15.2614,15.2865,120700.0
2011-04-29 10:35:00,18.31,18.32,18.3,18.31,19600.0,15.2865,15.2948,15.2781,15.2865,19600.0
2011-04-29 10:40:00,18.32,18.33,18.31,18.33,32700.0,15.2948,15.3032,15.2865,15.3032,32700.0
2011-04-29 10:45:00,18.32,18.37,18.32,18.36,70900.0,15.2948,15.3366,15.2948,15.3282,70900.0
2011-04-29 10:50:00,18.35,18.39,18.32,18.32,99800.0,15.3199,15.3533,15.2948,15.2948,99800.0
2011-04-29 10:55:00,18.32,18.34,18.31,18.33,45200.0,15.2948,15.3115,15.2865,15.3032,45200.0
2011-04-29 11:00:00,18.32,18.33,18.3,18.3,25100.0,15.2948,15.3032,15.2781,15.2781,25100.0
2011-04-29 11:05:00,18.31,18.33,18.3,18.33,41800.0,15.2865,15.3032,15.2781,15.3032,41800.0
2011-04-29 11:10:00,18.32,18.33,18.31,18.32,381200.0,15.2948,15.3032,15.2865,15.2948,381200.0
2011-04-29 11:15:00,18.31,18.32,18.3,18.31,41900.0,15.2865,15.2948,15.2781,15.2865,41900.0
2011-04-29 11:20:00,18.32,18.32,18.31,18.32,10300.0,15.2948,15.2948,15.2865,15.2948,10300.0
2011-04-29 11:25:00,18.32,18.32,18.31,18.31,141400.0,15.2948,15.2948,15.2865,15.2865,141400.0
2011-04-29 11:30:00,18.31,18.32,18.31,18.31,20500.0,15.2865,15.2948,15.2865,15.2865,20500.0
2011-04-29 11:35:00,18.31,18.32,18.3,18.3,69300.0,15.2865,15.2948,15.2781,15.2781,69300.0
2011-04-29 11:40:00,18.3,18.33,18.3,18.33,148700.0,15.2781,15.3032,15.2781,15.3032,148700.0
2011-04-29 11:45:00,18.32,18.34,18.3,18.34,87500.0,15.2948,15.3115,15.2781,15.3115,87500.0
2011-04-29 11:50:00,18.34,18.36,18.32,18.36,88100.0,15.3115,15.3282,15.2948,15.3282,88100.0
2011-04-29 11:55:00,18.36,18.36,18.34,18.36,198400.0,15.3282,15.3282,15.3115,15.3282,198400.0
2011-04-29 12:00:00,18.35,18.36,18.35,18.35,127400.0,15.3199,15.3282,15.3199,15.3199,127400.0
2011-04-29 12:05:00,18.36,18.38,18.35,18.35,127600.0,15.3282,15.3449,15.3199,15.3199,127600.0
2011-04-29 12:10:00,18.35,18.37,18.35,18.36,34400.0,15.3199,15.3366,15.3199,15.3282,34400.0
2011-04-29 12:15:00,18.36,18.38,18.36,18.36,48300.0,15.3282,15.3449,15.3282,15.3282,48300.0
2011-04-29 12:20:00,18.37,18.37,18.36,18.36,21200.0,15.3366,15.3366,15.3282,15.3282,21200.0
2011-04-29 12:25:00,18.37,18.37,18.36,18.36,105300.0,15.3366,15.3366,15.3282,15.3282,105300.0
2011-04-29 12:30:00,18.37,18.37,18.36,18.36,4500.0,15.3366,15.3366,15.3282,15.3282,4500.0
2011-04-29 12:35:00,18.37,18.37,18.36,18.37,8800.0,15.3366,15.3366,15.3282,15.3366,8800.0
2011-04-29 12:40:00,18.36,18.37,18.34,18.36,120400.0,15.3282,15.3366,15.3115,15.3282,120400.0
2011-04-29 12:45:00,18.36,18.36,18.33,18.34,357900.0,15.3282,15.3282,15.3032,15.3115,357900.0
2011-04-29 12:50:00,18.34,18.34,18.32,18.32,175400.0,15.3115,15.3115,15.2948,15.2948,175400.0
2011-04-29 12:55:00,18.32,18.33,18.32,18.33,74600.0,15.2948,15.3032,15.2948,15.3032,74600.0
2011-04-29 13:00:00,18.33,18.37,18.32,18.37,93200.0,15.3032,15.3366,15.2948,15.3366,93200.0
2011-04-29 13:05:00,18.36,18.37,18.33,18.33,71100.0,15.3282,15.3366,15.3032,15.3032,71100.0
2011-04-29 13:10:00,18.33,18.34,18.32,18.33,16900.0,15.3032,15.3115,15.2948,15.3032,16900.0
2011-04-29 13:15:00,18.33,18.34,18.31,18.32,43300.0,15.3032,15.3115,15.2865,15.2948,43300.0
2011-04-29 13:20:00,18.32,18.33,18.32,18.32,9300.0,15.2948,15.3032,15.2948,15.2948,9300.0
2011-04-29 13:25:00,18.32,18.35,18.32,18.34,167800.0,15.2948,15.3199,15.2948,15.3115,167800.0
2011-04-29 13:30:00,18.34,18.36,18.34,18.35,41900.0,15.3115,15.3282,15.3115,15.3199,41900.0
2011-04-29 13:35:00,18.36,18.36,18.35,18.36,4700.0,15.3282,15.3282,15.3199,15.3282,4700.0
2011-04-29 13:40:00,18.35,18.36,18.35,18.35,13500.0,15.3199,15.3282,15.3199,15.3199,13500.0
2011-04-29 13:45:00,18.36,18.36,18.35,18.36,15000.0,15.3282,15.3282,15.3199,15.3282,15000.0
2011-04-29 13:50:00,18.35,18.36,18.32,18.33,63900.0,15.3199,15.3282,15.2948,15.3032,63900.0
2011-04-29 13:55:00,18.34,18.35,18.33,18.33,26800.0,15.3115,15.3199,15.3032,15.3032,26800.0
2011-04-29 14:00:00,18.33,18.35,18.32,18.32,56300.0,15.3032,15.3199,15.2948,15.2948,56300.0
2011-04-29 14:05:00,18.32,18.33,18.32,18.33,9600.0,15.2948,15.3032,15.2948,15.3032,9600.0
2011-04-29 14:10:00,18.33,18.33,18.32,18.32,14400.0,15.3032,15.3032,15.2948,15.2948,14400.0
2011-04-29 14:15:00,18.33,18.33,18.32,18.32,11700.0,15.3032,15.3032,15.2948,15.2948,11700.0
2011-04-29 14:20:00,18.32,18.33,18.32,18.33,25500.0,15.2948,15.3032,15.2948,15.3032,25500.0
2011-04-29 14:25:00,18.33,18.33,18.32,18.32,31600.0,15.3032,15.3032,15.2948,15.2948,31600.0
2011-04-29 14:30:00,18.32,18.33,18.32,18.32,63200.0,15.2948,15.3032,15.2948,15.2948,63200.0
2011-04-29 14:35:00,18.32,18.32,18.31,18.31,37000.0,15.2948,15.2948,15.2865,15.2865,37000.0
2011-04-29 14:40:00,18.32,18.32,18.29,18.31,177200.0,15.2948,15.2948,15.2698,15.2865,177200.0
2011-04-29 14:45:00,18.31,18.34,18.31,18.34,44900.0,15.2865,15.3115,15.2865,15.3115,44900.0
2011-04-29 14:50:00,18.34,18.34,18.31,18.32,146800.0,15.3115,15.3115,15.2865,15.2948,146800.0
2011-04-29 14:55:00,18.32,18.33,18.3,18.3,32500.0,15.2948,15.3032,15.2781,15.2781,32500.0
2011-04-29 15:00:00,18.3,18.31,18.29,18.31,209200.0,15.2781,15.2865,15.2698,15.2865,209200.0
2011-04-29 15:05:00,18.31,18.33,18.3,18.33,781900.0,15.2865,15.3032,15.2781,15.3032,781900.0
2011-04-29 15:10:00,18.33,18.33,18.31,18.31,66100.0,15.3032,15.3032,15.2865,15.2865,66100.0
2011-04-29 15:15:00,18.32,18.33,18.31,18.32,60000.0,15.2948,15.3032,15.2865,15.2948,60000.0
2011-04-29 15:20:00,18.33,18.33,18.31,18.31,41500.0,15.3032,15.3032,15.2865,15.2865,41500.0
2011-04-29 15:25:00,18.32,18.32,18.26,18.27,56000.0,15.2948,15.2948,15.2447,15.2531,56000.0
2011-04-29 15:30:00,18.27,18.28,18.26,18.27,56400.0,15.2531,15.2614,15.2447,15.2531,56400.0
2011-04-29 15:35:00,18.27,18.29,18.26,18.26,95800.0,15.2531,15.2698,15.2447,15.2447,95800.0
2011-04-29 15:40:00,18.27,18.27,18.25,18.26,55200.0,15.2531,15.2531,15.2364,15.2447,55200.0
2011-04-29 15:45:00,18.26,18.3,18.26,18.3,138100.0,15.2447,15.2781,15.2447,15.2781,138100.0
2011-04-29 15:50:00,18.3,18.32,18.29,18.31,93200.0,15.2781,15.2948,15.2698,15.2865,93200.0
2011-04-29 15:55:00,18.32,18.32,18.29,18.29,286500.0,15.2948,15.2948,15.2698,15.2698,286500.0
2011-05-02 09:30:00,18.38,18.45,18.33,18.37,69600.0,15.3449,15.4034,15.3032,15.3366,69600.0
2011-05-02 09:35:00,18.37,18.39,18.31,18.31,109100.0,15.3366,15.3533,15.2865,15.2865,109100.0
2011-05-02 09:40:00,18.31,18.34,18.29,18.32,75200.0,15.2865,15.3115,15.2698,15.2948,75200.0
2011-05-02 09:45:00,18.32,18.35,18.3,18.35,51800.0,15.2948,15.3199,15.2781,15.3199,51800.0
2011-05-02 09:50:00,18.35,18.36,18.31,18.35,380100.0,15.3199,15.3282,15.2865,15.3199,380100.0
2011-05-02 09:55:00,18.35,18.4,18.35,18.35,143700.0,15.3199,15.3616,15.3199,15.3199,143700.0
2011-05-02 10:00:00,18.35,18.37,18.35,18.35,133300.0,15.3199,15.3366,15.3199,15.3199,133300.0
2011-05-02 10:05:00,18.35,18.35,18.31,18.34,62600.0,15.3199,15.3199,15.2865,15.3115,62600.0
2011-05-02 10:10:00,18.34,18.36,18.34,18.34,104100.0,15.3115,15.3282,15.3115,15.3115,104100.0
2011-05-02 10:15:00,18.34,18.35,18.31,18.33,95600.0,15.3115,15.3199,15.2865,15.3032,95600.0
2011-05-02 10:20:00,18.33,18.36,18.32,18.35,102200.0,15.3032,15.3282,15.2948,15.3199,102200.0
2011-05-02 10:25:00,18.35,18.36,18.33,18.33,52300.0,15.3199,15.3282,15.3032,15.3032,52300.0
2011-05-02 10:30:00,18.33,18.34,18.29,18.3,168600.0,15.3032,15.3115,15.2698,15.2781,168600.0
2011-05-02 10:35:00,18.3,18.32,18.29,18.29,81900.0,15.2781,15.2948,15.2698,15.2698,81900.0
2011-05-02 10:40:00,18.29,18.29,18.26,18.26,104100.0,15.2698,15.2698,15.2447,15.2447,104100.0
2011-05-02 10:45:00,18.26,18.3,18.26,18.29,164900.0,15.2447,15.2781,15.2447,15.2698,164900.0
2011-05-02 10:50:00,18.29,18.29,18.28,18.28,125000.0,15.2698,15.2698,15.2614,15.2614,125000.0
2011-05-02 10:55:00,18.29,18.32,18.28,18.32,185300.0,15.2698,15.2948,15.2614,15.2948,185300.0
2011-05-02 11:00:00,18.32,18.33,18.26,18.3,356500.0,15.2948,15.3032,15.2447,15.2781,356500.0
2011-05-02 11:05:00,18.31,18.32,18.29,18.3,88700.0,15.2865,15.2948,15.2698,15.2781,88700.0
2011-05-02 11:10:00,18.31,18.32,18.3,18.32,45100.0,15.2865,15.2948,15.2781,15.2948,45100.0
2011-05-02 11:15:00,18.32,18.33,18.3,18.31,77800.0,15.2948,15.3032,15.2781,15.2865,77800.0
2011-05-02 11:20:00,18.32,18.32,18.29,18.31,243000.0,15.2948,15.2948,15.2698,15.2865,243000.0
2011-05-02 11:25:00,18.32,18.33,18.31,18.31,83800.0,15.2948,15.3032,15.2865,15.2865,83800.0
2011-05-02 11:30:00,18.31,18.34,18.3,18.33,134900.0,15.2865,15.3115,15.2781,15.3032,134900.0
2011-05-02 11:35:00,18.33,18.36,18.33,18.35,53800.0,15.3032,15.3282,15.3032,15.3199,53800.0
2011-05-02 11:40:00,18.35,18.37,18.34,18.37,77400.0,15.3199,15.3366,15.3115,15.3366,77400.0
2011-05-02 11:45:00,18.36,18.37,18.34,18.34,121400.0,15.3282,15.3366,15.3115,15.3115,121400.0
2011-05-02 11:50:00,18.35,18.36,18.34,18.34,98700.0,15.3199,15.3282,15.3115,15.3115,98700.0
2011-05-02 11:55:00,18.34,18.36,18.34,18.35,81700.0,15.3115,15.3282,15.3115,15.3199,81700.0
2011-05-02 12:00:00,18.35,18.37,18.35,18.35,243500.0,15.3199,15.3366,15.3199,15.3199,243500.0
2011-05-02 12:05:00,18.36,18.36,18.35,18.35,36700.0,15.3282,15.3282,15.3199,15.3199,36700.0
2011-05-02 12:10:00,18.36,18.36,18.34,18.36,42200.0,15.3282,15.3282,15.3115,15.3282,42200.0
2011-05-02 12:15:00,18.36,18.36,18.35,18.35,123100.0,15.3282,15.3282,15.3199,15.3199,123100.0
2011-05-02 12:20:00,18.35,18.36,18.32,18.33,139800.0,15.3199,15.3282,15.2948,15.3032,139800.0
2011-05-02 12:25:00,18.33,18.34,18.3,18.3,128500.0,15.3032,15.3115,15.2781,15.2781,128500.0
2011-05-02 12:30:00,18.3,18.31,18.29,18.3,224400.0,15.2781,15.2865,15.2698,15.2781,224400.0
2011-05-02 12:35:00,18.3,18.31,18.3,18.31,11500.0,15.2781,15.2865,15.2781,15.2865,11500.0
2011-05-02 12:40:00,18.3,18.31,18.3,18.31,26100.0,15.2781,15.2865,15.2781,15.2865,26100.0
2011-05-02 12:45:00,18.3,18.32,18.3,18.3,118300.0,15.2781,15.2948,15.2781,15.2781,118300.0
2011-05-02 12:50:00,18.3,18.34,18.3,18.34,57000.0,15.2781,15.3115,15.2781,15.3115,57000.0
2011-05-02 12:55:00,18.34,18.34,18.33,18.33,25400.0,15.3115,15.3115,15.3032,15.3032,25400.0
2011-05-02 13:00:00,18.34,18.34,18.33,18.33,19800.0,15.3115,15.3115,15.3032,15.3032,19800.0
2011-05-02 13:05:00,18.33,18.34,18.33,18.33,15000.0,15.3032,15.3115,15.3032,15.3032,15000.0
2011-05-02 13:10:00,18.33,18.34,18.33,18.33,12000.0,15.3032,15.3115,15.3032,15.3032,12000.0
2011-05-02 13:15:00,18.34,18.34,18.32,18.34,76800.0,15.3115,15.3115,15.2948,15.3115,76800.0
2011-05-02 13:20:00,18.33,18.34,18.32,18.34,47200.0,15.3032,15.3115,15.2948,15.3115,47200.0
2011-05-02 13:25:00,18.33,18.34,18.32,18.33,92200.0,15.3032,15.3115,15.2948,15.3032,92200.0
2011-05-02 13:30:00,18.34,18.34,18.3,18.3,151200.0,15.3115,15.3115,15.2781,15.2781,151200.0
2011-05-02 13:35:00,18.3,18.31,18.3,18.31,27100.0,15.2781,15.2865,15.2781,15.2865,27100.0
2011-05-02 13:40:00,18.31,18.31,18.3,18.31,15900.0,15.2865,15.2865,15.2781,15.2865,15900.0
2011-05-02 13:45:00,18.3,18.31,18.3,18.3,21400.0,15.2781,15.2865,15.2781,15.2781,21400.0
2011-05-02 13:50:00,18.31,18.32,18.3,18.32,262700.0,15.2865,15.2948,15.2781,15.2948,262700.0
2011-05-02 13:55:00,18.33,18.33,18.32,18.32,21400.0,15.3032,15.3032,15.2948,15.2948,21400.0
2011-05-02 14:00:00,18.32,18.34,18.32,18.32,188300.0,15.2948,15.3115,15.2948,15.2948,188300.0
2011-05-02 14:05:00,18.32,18.33,18.31,18.33,17700.0,15.2948,15.3032,15.2865,15.3032,17700.0
2011-05-02 14:10:00,18.33,18.34,18.32,18.33,59300.0,15.3032,15.3115,15.2948,15.3032,59300.0
2011-05-02 14:15:00,18.33,18.34,18.33,18.34,24100.0,15.3032,15.3115,15.3032,15.3115,24100.0
2011-05-02 14:20:00,18.33,18.34,18.3,18.3,1193600.0,15.3032,15.3115,15.2781,15.2781,1193600.0
2011-05-02 14:25:00,18.3,18.31,18.29,18.3,36900.0,15.2781,15.2865,15.2698,15.2781,36900.0
2011-05-02 14:30:00,18.3,18.3,18.29,18.29,23200.0,15.2781,15.2781,15.2698,15.2698,23200.0
2011-05-02 14:35:00,18.3,18.3,18.29,18.3,46900.0,15.2781,15.2781,15.2698,15.2781,46900.0
2011-05-02 14:40:00,18.3,18.3,18.26,18.26,130900.0,15.2781,15.2781,15.2447,15.2447,130900.0
2011-05-02 14:45:00,18.26,18.27,18.24,18.24,90500.0,15.2447,15.2531,15.228,15.228,90500.0
2011-05-02 14:50:00,18.25,18.25,18.23,18.23,66000.0,15.2364,15.2364,15.2197,15.2197,66000.0
2011-05-02 14:55:00,18.23,18.24,18.19,18.2,172600.0,15.2197,15.228,15.1863,15.1946,172600.0
2011-05-02 15:00:00,18.21,18.21,18.2,18.2,53500.0,15.203,15.203,15.1946,15.1946,53500.0
2011-05-02 15:05:00,18.2,18.22,18.19,18.21,191600.0,15.1946,15.2113,15.1863,15.203,191600.0
2011-05-02 15:10:00,18.21,18.21,18.2,18.2,34700.0,15.203,15.203,15.1946,15.1946,34700.0
2011-05-02 15:15:00,18.21,18.21,18.2,18.21,36700.0,15.203,15.203,15.1946,15.203,36700.0
2011-05-02 15:20:00,18.21,18.21,18.2,18.21,42000.0,15.203,15.203,15.1946,15.203,42000.0
2011-05-02 15:25:00,18.21,18.24,18.2,18.22,261500.0,15.203,15.228,15.1946,15.2113,261500.0
2011-05-02 15:30:00,18.21,18.22,18.2,18.22,88500.0,15.203,15.2113,15.1946,15.2113,88500.0
2011-05-02 15:35:00,18.21,18.22,18.15,18.17,459400.0,15.203,15.2113,15.1529,15.1696,459400.0
2011-05-02 15:40:00,18.17,18.19,18.16,18.19,67300.0,15.1696,15.1863,15.1612,15.1863,67300.0
2011-05-02 15:45:00,18.19,18.21,18.13,18.21,484200.0,15.1863,15.203,15.1362,15.203,484200.0
2011-05-02 15:50:00,18.21,18.21,18.2,18.21,90900.0,15.203,15.203,15.1946,15.203,90900.0
2011-05-02 15:55:00,18.21,18.21,18.19,18.19,388900.0,15.203,15.203,15.1863,15.1863,388900.0
2011-05-03 09:30:00,18.19,18.21,18.07,18.07,165200.0,15.1863,15.203,15.0861,15.0861,165200.0
2011-05-03 09:35:00,18.07,18.11,18.07,18.09,393000.0,15.0861,15.1195,15.0861,15.1028,393000.0
2011-05-03 09:40:00,18.09,18.1,18.04,18.04,106200.0,15.1028,15.1112,15.0611,15.0611,106200.0
2011-05-03 09:45:00,18.05,18.05,17.94,17.94,285100.0,15.0694,15.0694,14.9776,14.9776,285100.0
2011-05-03 09:50:00,17.95,17.97,17.9,17.94,388400.0,14.9859,15.0026,14.9442,14.9776,388400.0
2011-05-03 09:55:00,17.94,17.95,17.88,17.88,480700.0,14.9776,14.9859,14.9275,14.9275,480700.0
2011-05-03 10:00:00,17.88,17.96,17.88,17.96,872700.0,14.9275,14.9943,14.9275,14.9943,872700.0
2011-05-03 10:05:00,17.96,18.0,17.95,17.98,109500.0,14.9943,15.0277,14.9859,15.011,109500.0
2011-05-03 10:10:00,17.98,18.0,17.96,17.98,118200.0,15.011,15.0277,14.9943,15.011,118200.0
2011-05-03 10:15:00,17.98,18.0,17.98,18.0,86200.0,15.011,15.0277,15.011,15.0277,86200.0
2011-05-03 10:20:00,17.99,18.01,17.98,18.0,715500.0,15.0193,15.036,15.011,15.0277,715500.0
2011-05-03 10:25:00,17.99,18.01,17.99,17.99,363100.0,15.0193,15.036,15.0193,15.0193,363100.0
2011-05-03 10:30:00,17.99,18.0,17.98,18.0,678000.0,15.0193,15.0277,15.011,15.0277,678000.0
2011-05-03 10:35:00,17.99,18.01,17.98,18.0,303900.0,15.0193,15.036,15.011,15.0277,303900.0
2011-05-03 10:40:00,18.0,18.02,17.98,18.01,134500.0,15.0277,15.0444,15.011,15.036,134500.0
2011-05-03 10:45:00,18.01,18.04,17.99,18.04,127800.0,15.036,15.0611,15.0193,15.0611,127800.0
2011-05-03 10:50:00,18.03,18.03,18.0,18.01,59000.0,15.0527,15.0527,15.0277,15.036,59000.0
2011-05-03 10:55:00,18.01,18.02,17.99,17.99,78000.0,15.036,15.0444,15.0193,15.0193,78000.0
2011-05-03 11:00:00,18.0,18.03,18.0,18.02,42700.0,15.0277,15.0527,15.0277,15.0444,42700.0
2011-05-03 11:05:00,18.02,18.03,18.0,18.01,53500.0,15.0444,15.0527,15.0277,15.036,53500.0
2011-05-03 11:10:00,18.01,18.02,18.01,18.02,13600.0,15.036,15.0444,15.036,15.0444,13600.0
2011-05-03 11:15:00,18.01,18.07,18.01,18.05,77600.0,15.036,15.0861,15.036,15.0694,77600.0
2011-05-03 11:20:00,18.05,18.12,18.05,18.11,202600.0,15.0694,15.1278,15.0694,15.1195,202600.0
2011-05-03 11:25:00,18.11,18.11,18.09,18.1,138400.0,15.1195,15.1195,15.1028,15.1112,138400.0
2011-05-03 11:30:00,18.11,18.12,18.1,18.12,36000.0,15.1195,15.1278,15.1112,15.1278,36000.0
2011-05-03 11:35:00,18.12,18.13,18.11,18.11,45200.0,15.1278,15.1362,15.1195,15.1195,45200.0
2011-05-03 11:40:00,18.11,18.13,18.11,18.13,116800.0,15.1195,15.1362,15.1195,15.1362,116800.0
2011-05-03 11:45:00,18.12,18.14,18.11,18.11,88500.0,15.1278,15.1445,15.1195,15.1195,88500.0
2011-05-03 11:50:00,18.12,18.12,18.06,18.06,234200.0,15.1278,15.1278,15.0778,15.0778,234200.0
2011-05-03 11:55:00,18.07,18.08,18.06,18.07,42700.0,15.0861,15.0945,15.0778,15.0861,42700.0
2011-05-03 12:00:00,18.07,18.09,18.05,18.08,85000.0,15.0861,15.1028,15.0694,15.0945,85000.0
2011-05-03 12:05:00,18.09,18.09,18.04,18.05,162300.0,15.1028,15.1028,15.0611,15.0694,162300.0
2011-05-03 12:10:00,18.04,18.05,18.01,18.01,72600.0,15.0611,15.0694,15.036,15.036,72600.0
2011-05-03 12:15:00,18.02,18.02,18.0,18.01,60300.0,15.0444,15.0444,15.0277,15.036,60300.0
2011-05-03 12:20:00,18.0,18.01,18.0,18.0,133200.0,15.0277,15.036,15.0277,15.0277,133200.0
2011-05-03 12:25:00,18.0,18.01,18.0,18.01,26700.0,15.0277,15.036,15.0277,15.036,26700.0
2011-05-03 12:30:00,18.0,18.01,18.0,18.0,24800.0,15.0277,15.036,15.0277,15.0277,24800.0
2011-05-03 12:35:00,18.01,18.01,17.99,18.0,477700.0,15.036,15.036,15.0193,15.0277,477700.0
2011-05-03 12:40:00,18.0,18.01,17.99,18.01,53100.0,15.0277,15.036,15.0193,15.036,53100.0
2011-05-03 12:45:00,18.01,18.01,18.0,18.0,60800.0,15.036,15.036,15.0277,15.0277,60800.0
2011-05-03 12:50:00,18.0,18.01,18.0,18.01,34100.0,15.0277,15.036,15.0277,15.036,34100.0
2011-05-03 12:55:00,18.01,18.01,18.0,18.0,38700.0,15.036,15.036,15.0277,15.0277,38700.0
2011-05-03 13:00:00,18.0,18.02,18.0,18.01,89300.0,15.0277,15.0444,15.0277,15.036,89300.0
2011-05-03 13:05:00,18.02,18.02,17.99,18.01,287700.0,15.0444,15.0444,15.0193,15.036,287700.0
2011-05-03 13:10:00,18.01,18.01,18.0,18.0,26800.0,15.036,15.036,15.0277,15.0277,26800.0
2011-05-03 13:15:00,18.0,18.02,18.0,18.01,47800.0,15.0277,15.0444,15.0277,15.036,47800.0
2011-05-03 13:20:00,18.02,18.02,18.0,18.01,38300.0,15.0444,15.0444,15.0277,15.036,38300.0
2011-05-03 13:25:00,18.01,18.01,18.0,18.0,44800.0,15.036,15.036,15.0277,15.0277,44800.0
2011-05-03 13:30:00,18.0,18.02,18.0,18.0,124900.0,15.0277,15.0444,15.0277,15.0277,124900.0
2011-05-03 13:35:00,18.01,18.01,17.99,18.01,348500.0,15.036,15.036,15.0193,15.036,348500.0
2011-05-03 13:40:00,18.0,18.03,17.99,18.02,196700.0,15.0277,15.0527,15.0193,15.0444,196700.0
2011-05-03 13:45:00,18.02,18.03,18.01,18.01,166800.0,15.0444,15.0527,15.036,15.036,166800.0
2011-05-03 13:50:00,18.02,18.02,18.0,18.01,40300.0,15.0444,15.0444,15.0277,15.036,40300.0
2011-05-03 13:55:00,18.01,18.01,17.99,18.0,303100.0,15.036,15.036,15.0193,15.0277,303100.0
2011-05-03 14:00:00,17.99,18.0,17.99,17.99,392700.0,15.0193,15.0277,15.0193,15.0193,392700.0
2011-05-03 14:05:00,17.99,18.0,17.93,17.94,247500.0,15.0193,15.0277,14.9692,14.9776,247500.0
2011-05-03 14:10:00,17.94,17.94,17.9,17.92,130100.0,14.9776,14.9776,14.9442,14.9609,130100.0
2011-05-03 14:15:00,17.92,17.92,17.89,17.9,81200.0,14.9609,14.9609,14.9358,14.9442,81200.0
2011-05-03 14:20:00,17.91,17.91,17.89,17.91,141000.0,14.9525,14.9525,14.9358,14.9525,141000.0
2011-05-03 14:25:00,17.91,17.96,17.9,17.96,181800.0,14.9525,14.9943,14.9442,14.9943,181800.0
2011-05-03 14:30:00,17.96,17.96,17.94,17.95,219200.0,14.9943,14.9943,14.9776,14.9859,219200.0
2011-05-03 14:35:00,17.96,17.96,17.91,17.91,176000.0,14.9943,14.9943,14.9525,14.9525,176000.0
2011-05-03 14:40:00,17.91,17.94,17.9,17.94,217300.0,14.9525,14.9776,14.9442,14.9776,217300.0
2011-05-03 14:45:00,17.93,17.94,17.89,17.93,230700.0,14.9692,14.9776,14.9358,14.9692,230700.0
2011-05-03 14:50:00,17.93,17.93,17.89,17.89,382500.0,14.9692,14.9692,14.9358,14.9358,382500.0
2011-05-03 14:55:00,17.89,17.9,17.86,17.87,117100.0,14.9358,14.9442,14.9108,14.9191,117100.0
2011-05-03 15:00:00,17.88,17.91,17.87,17.91,192400.0,14.9275,14.9525,14.9191,14.9525,192400.0
2011-05-03 15:05:00,17.91,17.96,17.9,17.95,268900.0,14.9525,14.9943,14.9442,14.9859,268900.0
2011-05-03 15:10:00,17.94,17.95,17.92,17.93,128800.0,14.9776,14.9859,14.9609,14.9692,128800.0
2011-05-03 15:15:00,17.93,17.95,17.92,17.95,113100.0,14.9692,14.9859,14.9609,14.9859,113100.0
2011-05-03 15:20:00,17.95,17.99,17.94,17.99,208800.0,14.9859,15.0193,14.9776,15.0193,208800.0
2011-05-03 15:25:00,17.99,17.99,17.94,17.98,254000.0,15.0193,15.0193,14.9776,15.011,254000.0
2011-05-03 15:30:00,17.97,18.0,17.96,18.0,217000.0,15.0026,15.0277,14.9943,15.0277,217000.0
2011-05-03 15:35:00,18.0,18.0,17.99,18.0,221400.0,15.0277,15.0277,15.0193,15.0277,221400.0
2011-05-03 15:40:00,18.0,18.01,17.99,18.0,262100.0,15.0277,15.036,15.0193,15.0277,262100.0
2011-05-03 15:45:00,18.0,18.02,18.0,18.02,179900.0,15.0277,15.0444,15.0277,15.0444,179900.0
2011-05-03 15:50:00,18.01,18.04,18.01,18.03,168900.0,15.036,15.0611,15.036,15.0527,168900.0
2011-05-03 15:55:00,18.04,18.05,18.0,18.03,1005900.0,15.0611,15.0694,15.0277,15.0527,1005900.0
2011-05-04 09:30:00,18.04,18.08,17.98,18.06,103000.0,15.1116,15.1451,15.0613,15.1284,103000.0
2011-05-04 09:35:00,18.05,18.08,17.96,18.05,170900.0,15.12,15.1451,15.0446,15.12,170900.0
2011-05-04 09:40:00,18.05,18.05,17.98,17.99,96000.0,15.12,15.12,15.0613,15.0697,96000.0
2011-05-04 09:45:00,17.98,17.99,17.95,17.96,91300.0,15.0613,15.0697,15.0362,15.0446,91300.0
2011-05-04 09:50:00,17.96,17.98,17.93,17.95,94700.0,15.0446,15.0613,15.0195,15.0362,94700.0
2011-05-04 09:55:00,17.94,17.98,17.83,17.87,208000.0,15.0278,15.0613,14.9357,14.9692,208000.0
2011-05-04 10:00:00,17.86,17.87,17.8,17.85,186100.0,14.9608,14.9692,14.9106,14.9524,186100.0
2011-05-04 10:05:00,17.86,17.86,17.79,17.81,108600.0,14.9608,14.9608,14.9022,14.9189,108600.0
2011-05-04 10:10:00,17.8,17.87,17.8,17.87,97600.0,14.9106,14.9692,14.9106,14.9692,97600.0
2011-05-04 10:15:00,17.86,17.91,17.86,17.91,50000.0,14.9608,15.0027,14.9608,15.0027,50000.0
2011-05-04 10:20:00,17.9,17.91,17.89,17.9,60500.0,14.9943,15.0027,14.9859,14.9943,60500.0
2011-05-04 10:25:00,17.89,17.9,17.87,17.89,196800.0,14.9859,14.9943,14.9692,14.9859,196800.0
2011-05-04 10:30:00,17.89,17.92,17.88,17.91,67700.0,14.9859,15.0111,14.9776,15.0027,67700.0
2011-05-04 10:35:00,17.92,17.93,17.89,17.92,138000.0,15.0111,15.0195,14.9859,15.0111,138000.0
2011-05-04 10:40:00,17.93,17.93,17.89,17.89,125300.0,15.0195,15.0195,14.9859,14.9859,125300.0
2011-05-04 10:45:00,17.89,17.92,17.88,17.88,447500.0,14.9859,15.0111,14.9776,14.9776,447500.0
2011-05-04 10:50:00,17.89,17.92,17.87,17.92,616800.0,14.9859,15.0111,14.9692,15.0111,616800.0
2011-05-04 10:55:00,17.91,17.94,17.91,17.92,313900.0,15.0027,15.0278,15.0027,15.0111,313900.0
2011-05-04 11:00:00,17.93,17.94,17.9,17.92,169000.0,15.0195,15.0278,14.9943,15.0111,169000.0
2011-05-04 11:05:00,17.92,17.93,17.9,17.91,373300.0,15.0111,15.0195,14.9943,15.0027,373300.0
2011-05-04 11:10:00,17.93,17.95,17.9,17.92,484100.0,15.0195,15.0362,14.9943,15.0111,484100.0
2011-05-04 11:15:00,17.93,17.93,17.89,17.91,196300.0,15.0195,15.0195,14.9859,15.0027,196300.0
2011-05-04 11:20:00,17.91,17.93,17.91,17.91,176400.0,15.0027,15.0195,15.0027,15.0027,176400.0
2011-05-04 11:25:00,17.91,17.94,17.89,17.93,128200.0,15.0027,15.0278,14.9859,15.0195,128200.0
2011-05-04 11:30:00,17.93,17.94,17.92,17.93,147700.0,15.0195,15.0278,15.0111,15.0195,147700.0
2011-05-04 11:35:00,17.93,17.94,17.92,17.93,57200.0,15.0195,15.0278,15.0111,15.0195,57200.0
2011-05-04 11:40:00,17.94,17.94,17.9,17.91,85200.0,15.0278,15.0278,14.9943,15.0027,85200.0
2011-05-04 11:45:00,17.92,17.92,17.89,17.9,33900.0,15.0111,15.0111,14.9859,14.9943,33900.0
2011-05-04 11:50:00,17.9,17.92,17.9,17.9,127900.0,14.9943,15.0111,14.9943,14.9943,127900.0
2011-05-04 11:55:00,17.9,17.91,17.88,17.89,106400.0,14.9943,15.0027,14.9776,14.9859,106400.0
2011-05-04 12:00:00,17.89,17.93,17.89,17.93,137600.0,14.9859,15.0195,14.9859,15.0195,137600.0
2011-05-04 12:05:00,17.93,17.94,17.92,17.94,39200.0,15.0195,15.0278,15.0111,15.0278,39200.0
2011-05-04 12:10:00,17.94,17.94,17.91,17.91,131100.0,15.0278,15.0278,15.0027,15.0027,131100.0
2011-05-04 12:15:00,17.92,17.92,17.85,17.85,213300.0,15.0111,15.0111,14.9524,14.9524,213300.0
2011-05-04 12:20:00,17.85,17.86,17.8,17.84,317700.0,14.9524,14.9608,14.9106,14.9441,317700.0
2011-05-04 12:25:00,17.84,17.87,17.82,17.86,122000.0,14.9441,14.9692,14.9273,14.9608,122000.0
2011-05-04 12:30:00,17.86,17.89,17.85,17.88,63500.0,14.9608,14.9859,14.9524,14.9776,63500.0
2011-05-04 12:35:00,17.88,17.91,17.88,17.89,154600.0,14.9776,15.0027,14.9776,14.9859,154600.0
2011-05-04 12:40:00,17.9,17.9,17.84,17.84,86600.0,14.9943,14.9943,14.9441,14.9441,86600.0
2011-05-04 12:45:00,17.84,17.87,17.84,17.86,37800.0,14.9441,14.9692,14.9441,14.9608,37800.0
2011-05-04 12:50:00,17.86,17.87,17.83,17.84,61200.0,14.9608,14.9692,14.9357,14.9441,61200.0
2011-05-04 12:55:00,17.84,17.85,17.83,17.85,186300.0,14.9441,14.9524,14.9357,14.9524,186300.0
2011-05-04 13:00:00,17.85,17.85,17.83,17.84,81500.0,14.9524,14.9524,14.9357,14.9441,81500.0
2011-05-04 13:05:00,17.85,17.86,17.82,17.83,160400.0,14.9524,14.9608,14.9273,14.9357,160400.0
2011-05-04 13:10:00,17.84,17.84,17.8,17.81,130700.0,14.9441,14.9441,14.9106,14.9189,130700.0
2011-05-04 13:15:00,17.82,17.84,17.81,17.82,116300.0,14.9273,14.9441,14.9189,14.9273,116300.0
2011-05-04 13:20:00,17.83,17.85,17.82,17.83,70700.0,14.9357,14.9524,14.9273,14.9357,70700.0
2011-05-04 13:25:00,17.84,17.84,17.81,17.82,46700.0,14.9441,14.9441,14.9189,14.9273,46700.0
2011-05-04 13:30:00,17.82,17.86,17.81,17.85,135400.0,14.9273,14.9608,14.9189,14.9524,135400.0
2011-05-04 13:35:00,17.85,17.87,17.84,17.84,110100.0,14.9524,14.9692,14.9441,14.9441,110100.0
2011-05-04 13:40:00,17.85,17.85,17.83,17.83,48400.0,14.9524,14.9524,14.9357,14.9357,48400.0
2011-05-04 13:45:00,17.83,17.85,17.82,17.83,79300.0,14.9357,14.9524,14.9273,14.9357,79300.0
2011-05-04 13:50:00,17.83,17.84,17.82,17.82,89400.0,14.9357,14.9441,14.9273,14.9273,89400.0
2011-05-04 13:55:00,17.83,17.87,17.83,17.86,133300.0,14.9357,14.9692,14.9357,14.9608,133300.0
2011-05-04 14:00:00,17.86,17.87,17.83,17.83,46100.0,14.9608,14.9692,14.9357,14.9357,46100.0
2011-05-04 14:05:00,17.83,17.84,17.82,17.82,34100.0,14.9357,14.9441,14.9273,14.9273,34100.0
2011-05-04 14:10:00,17.82,17.83,17.81,17.83,74200.0,14.9273,14.9357,14.9189,14.9357,74200.0
2011-05-04 14:15:00,17.83,17.87,17.82,17.86,67000.0,14.9357,14.9692,14.9273,14.9608,67000.0
2011-05-04 14:20:00,17.86,17.87,17.84,17.84,76800.0,14.9608,14.9692,14.9441,14.9441,76800.0
2011-05-04 14:25:00,17.84,17.86,17.84,17.86,47000.0,14.9441,14.9608,14.9441,14.9608,47000.0
2011-05-04 14:30:00,17.86,17.87,17.84,17.84,86300.0,14.9608,14.9692,14.9441,14.9441,86300.0
2011-05-04 14:35:00,17.85,17.87,17.84,17.87,36700.0,14.9524,14.9692,14.9441,14.9692,36700.0
2011-05-04 14:40:00,17.87,17.89,17.87,17.87,55800.0,14.9692,14.9859,14.9692,14.9692,55800.0
2011-05-04 14:45:00,17.87,17.88,17.84,17.85,60500.0,14.9692,14.9776,14.9441,14.9524,60500.0
2011-05-04 14:50:00,17.86,17.87,17.85,17.86,44500.0,14.9608,14.9692,14.9524,14.9608,44500.0
2011-05-04 14:55:00,17.87,17.88,17.82,17.84,115200.0,14.9692,14.9776,14.9273,14.9441,115200.0
2011-05-04 15:00:00,17.85,17.87,17.84,17.84,117100.0,14.9524,14.9692,14.9441,14.9441,117100.0
2011-05-04 15:05:00,17.85,17.87,17.83,17.84,110400.0,14.9524,14.9692,14.9357,14.9441,110400.0
2011-05-04 15:10:00,17.85,17.86,17.85,17.85,63900.0,14.9524,14.9608,14.9524,14.9524,63900.0
2011-05-04 15:15:00,17.86,17.86,17.84,17.86,116500.0,14.9608,14.9608,14.9441,14.9608,116500.0
2011-05-04 15:20:00,17.86,17.86,17.84,17.85,69300.0,14.9608,14.9608,14.9441,14.9524,69300.0
2011-05-04 15:25:00,17.85,17.87,17.84,17.85,139400.0,14.9524,14.9692,14.9441,14.9524,139400.0
2011-05-04 15:30:00,17.85,17.86,17.81,17.82,161000.0,14.9524,14.9608,14.9189,14.9273,161000.0
2011-05-04 15:35:00,17.83,17.87,17.82,17.85,179900.0,14.9357,14.9692,14.9273,14.9524,179900.0
2011-05-04 15:40:00,17.86,17.86,17.84,17.84,70700.0,14.9608,14.9608,14.9441,14.9441,70700.0
2011-05-04 15:45:00,17.85,17.86,17.85,17.86,140000.0,14.9524,14.9608,14.9524,14.9608,140000.0
2011-05-04 15:50:00,17.86,17.89,17.85,17.88,289400.0,14.9608,14.9859,14.9524,14.9776,289400.0
2011-05-04 15:55:00,17.88,17.88,17.87,17.87,317000.0,14.9776,14.9776,14.9692,14.9692,317000.0
2011-05-05 09:30:00,17.79,17.8,17.72,17.75,136800.0,14.9022,14.9106,14.8435,14.8687,136800.0
2011-05-05 09:35:00,17.75,17.75,17.71,17.71,140500.0,14.8687,14.8687,14.8352,14.8352,140500.0
2011-05-05 09:40:00,17.71,17.73,17.67,17.7,244200.0,14.8352,14.8519,14.8017,14.8268,244200.0
2011-05-05 09:45:00,17.68,17.75,17.68,17.73,201800.0,14.81,14.8687,14.81,14.8519,201800.0
2011-05-05 09:50:00,17.73,17.74,17.64,17.64,113600.0,14.8519,14.8603,14.7765,14.7765,113600.0
2011-05-05 09:55:00,17.64,17.7,17.61,17.67,122300.0,14.7765,14.8268,14.7514,14.8017,122300.0
2011-05-05 10:00:00,17.67,17.75,17.66,17.75,134300.0,14.8017,14.8687,14.7933,14.8687,134300.0
2011-05-05 10:05:00,17.74,17.75,17.69,17.69,67800.0,14.8603,14.8687,14.8184,14.8184,67800.0
2011-05-05 10:10:00,17.7,17.7,17.65,17.66,84000.0,14.8268,14.8268,14.7849,14.7933,84000.0
2011-05-05 10:15:00,17.65,17.69,17.64,17.66,315100.0,14.7849,14.8184,14.7765,14.7933,315100.0
2011-05-05 10:20:00,17.66,17.71,17.65,17.69,63900.0,14.7933,14.8352,14.7849,14.8184,63900.0
2011-05-05 10:25:00,17.7,17.7,17.65,17.66,39100.0,14.8268,14.8268,14.7849,14.7933,39100.0
2011-05-05 10:30:00,17.66,17.66,17.64,17.65,137900.0,14.7933,14.7933,14.7765,14.7849,137900.0
2011-05-05 10:35:00,17.66,17.7,17.65,17.7,119500.0,14.7933,14.8268,14.7849,14.8268,119500.0
2011-05-05 10:40:00,17.69,17.7,17.65,17.66,76900.0,14.8184,14.8268,14.7849,14.7933,76900.0
2011-05-05 10:45:00,17.66,17.69,17.66,17.68,39700.0,14.7933,14.8184,14.7933,14.81,39700.0
2011-05-05 10:50:00,17.69,17.69,17.65,17.65,39400.0,14.8184,14.8184,14.7849,14.7849,39400.0
2011-05-05 10:55:00,17.66,17.7,17.65,17.67,51200.0,14.7933,14.8268,14.7849,14.8017,51200.0
2011-05-05 11:00:00,17.68,17.74,17.67,17.72,321700.0,14.81,14.8603,14.8017,14.8435,321700.0
2011-05-05 11:05:00,17.72,17.73,17.7,17.71,158700.0,14.8435,14.8519,14.8268,14.8352,158700.0
2011-05-05 11:10:00,17.71,17.72,17.7,17.71,230600.0,14.8352,14.8435,14.8268,14.8352,230600.0
2011-05-05 11:15:00,17.71,17.74,17.7,17.73,211500.0,14.8352,14.8603,14.8268,14.8519,211500.0
2011-05-05 11:20:00,17.72,17.75,17.72,17.73,197000.0,14.8435,14.8687,14.8435,14.8519,197000.0
2011-05-05 11:25:00,17.73,17.74,17.72,17.73,180700.0,14.8519,14.8603,14.8435,14.8519,180700.0
2011-05-05 11:30:00,17.74,17.78,17.74,17.76,91600.0,14.8603,14.8938,14.8603,14.8771,91600.0
2011-05-05 11:35:00,17.76,17.77,17.74,17.76,118900.0,14.8771,14.8854,14.8603,14.8771,118900.0
2011-05-05 11:40:00,17.77,17.79,17.76,17.79,25900.0,14.8854,14.9022,14.8771,14.9022,25900.0
2011-05-05 11:45:00,17.79,17.83,17.79,17.8,294200.0,14.9022,14.9357,14.9022,14.9106,294200.0
2011-05-05 11:50:00,17.8,17.81,17.79,17.79,35000.0,14.9106,14.9189,14.9022,14.9022,35000.0
2011-05-05 11:55:00,17.8,17.8,17.79,17.8,17200.0,14.9106,14.9106,14.9022,14.9106,17200.0
2011-05-05 12:00:00,17.79,17.82,17.79,17.8,250900.0,14.9022,14.9273,14.9022,14.9106,250900.0
2011-05-05 12:05:00,17.8,17.8,17.79,17.79,24200.0,14.9106,14.9106,14.9022,14.9022,24200.0
2011-05-05 12:10:00,17.8,17.8,17.79,17.8,10600.0,14.9106,14.9106,14.9022,14.9106,10600.0
2011-05-05 12:15:00,17.8,17.8,17.79,17.79,32000.0,14.9106,14.9106,14.9022,14.9022,32000.0
2011-05-05 12:20:00,17.8,17.81,17.79,17.8,55400.0,14.9106,14.9189,14.9022,14.9106,55400.0
2011-05-05 12:25:00,17.81,17.81,17.8,17.81,35100.0,14.9189,14.9189,14.9106,14.9189,35100.0
2011-05-05 12:30:00,17.8,17.8,17.78,17.78,52600.0,14.9106,14.9106,14.8938,14.8938,52600.0
2011-05-05 12:35:00,17.78,17.81,17.78,17.8,43300.0,14.8938,14.9189,14.8938,14.9106,43300.0
2011-05-05 12:40:00,17.79,17.8,17.79,17.8,21400.0,14.9022,14.9106,14.9022,14.9106,21400.0
2011-05-05 12:45:00,17.8,17.8,17.79,17.8,24800.0,14.9106,14.9106,14.9022,14.9106,24800.0
2011-05-05 12:50:00,17.8,17.8,17.79,17.8,22100.0,14.9106,14.9106,14.9022,14.9106,22100.0
2011-05-05 12:55:00,17.8,17.8,17.79,17.8,80100.0,14.9106,14.9106,14.9022,14.9106,80100.0
2011-05-05 13:00:00,17.79,17.83,17.79,17.82,61800.0,14.9022,14.9357,14.9022,14.9273,61800.0
2011-05-05 13:05:00,17.83,17.85,17.82,17.85,39700.0,14.9357,14.9524,14.9273,14.9524,39700.0
2011-05-05 13:10:00,17.85,17.86,17.84,17.86,31000.0,14.9524,14.9608,14.9441,14.9608,31000.0
2011-05-05 13:15:00,17.86,17.87,17.85,17.87,20000.0,14.9608,14.9692,14.9524,14.9692,20000.0
2011-05-05 13:20:00,17.87,17.87,17.86,17.87,157500.0,14.9692,14.9692,14.9608,14.9692,157500.0
2011-05-05 13:25:00,17.86,17.9,17.86,17.89,105400.0,14.9608,14.9943,14.9608,14.9859,105400.0
2011-05-05 13:30:00,17.88,17.88,17.86,17.86,103500.0,14.9776,14.9776,14.9608,14.9608,103500.0
2011-05-05 13:35:00,17.86,17.88,17.86,17.87,344100.0,14.9608,14.9776,14.9608,14.9692,344100.0
2011-05-05 13:40:00,17.88,17.88,17.86,17.88,74000.0,14.9776,14.9776,14.9608,14.9776,74000.0
2011-05-05 13:45:00,17.87,17.88,17.87,17.87,45800.0,14.9692,14.9776,14.9692,14.9692,45800.0
2011-05-05 13:50:00,17.88,17.88,17.87,17.87,29900.0,14.9776,14.9776,14.9692,14.9692,29900.0
2011-05-05 13:55:00,17.88,17.91,17.87,17.9,169600.0,14.9776,15.0027,14.9692,14.9943,169600.0
2011-05-05 14:00:00,17.89,17.9,17.88,17.89,82000.0,14.9859,14.9943,14.9776,14.9859,82000.0
2011-05-05 14:05:00,17.88,17.91,17.88,17.9,52100.0,14.9776,15.0027,14.9776,14.9943,52100.0
2011-05-05 14:10:00,17.9,17.91,17.88,17.9,383900.0,14.9943,15.0027,14.9776,14.9943,383900.0
2011-05-05 14:15:00,17.91,17.94,17.91,17.93,141200.0,15.0027,15.0278,15.0027,15.0195,141200.0
2011-05-05 14:20:00,17.93,17.98,17.93,17.96,122200.0,15.0195,15.0613,15.0195,15.0446,122200.0
2011-05-05 14:25:00,17.96,17.96,17.95,17.96,28400.0,15.0446,15.0446,15.0362,15.0446,28400.0
2011-05-05 14:30:00,17.96,18.02,17.94,18.01,193100.0,15.0446,15.0948,15.0278,15.0865,193100.0
2011-05-05 14:35:00,18.0,18.01,17.98,17.98,30400.0,15.0781,15.0865,15.0613,15.0613,30400.0
2011-05-05 14:40:00,17.98,17.99,17.95,17.95,45500.0,15.0613,15.0697,15.0362,15.0362,45500.0
2011-05-05 14:45:00,17.96,17.96,17.92,17.93,65400.0,15.0446,15.0446,15.0111,15.0195,65400.0
2011-05-05 14:50:00,17.94,17.94,17.91,17.92,76900.0,15.0278,15.0278,15.0027,15.0111,76900.0
2011-05-05 14:55:00,17.92,17.93,17.91,17.93,387300.0,15.0111,15.0195,15.0027,15.0195,387300.0
2011-05-05 15:00:00,17.92,17.93,17.92,17.93,171000.0,15.0111,15.0195,15.0111,15.0195,171000.0
2011-05-05 15:05:00,17.92,17.95,17.92,17.93,204300.0,15.0111,15.0362,15.0111,15.0195,204300.0
2011-05-05 15:10:00,17.93,17.93,17.89,17.9,485200.0,15.0195,15.0195,14.9859,14.9943,485200.0
2011-05-05 15:15:00,17.9,17.91,17.87,17.87,577200.0,14.9943,15.0027,14.9692,14.9692,577200.0
2011-05-05 15:20:00,17.87,17.88,17.78,17.8,328700.0,14.9692,14.9776,14.8938,14.9106,328700.0
2011-05-05 15:25:00,17.8,17.86,17.79,17.84,688600.0,14.9106,14.9608,14.9022,14.9441,688600.0
2011-05-05 15:30:00,17.85,17.9,17.83,17.89,237100.0,14.9524,14.9943,14.9357,14.9859,237100.0
2011-05-05 15:35:00,17.89,17.91,17.83,17.84,438200.0,14.9859,15.0027,14.9357,14.9441,438200.0
2011-05-05 15:40:00,17.84,17.85,17.79,17.85,348900.0,14.9441,14.9524,14.9022,14.9524,348900.0
2011-05-05 15:45:00,17.85,17.85,17.81,17.83,289700.0,14.9524,14.9524,14.9189,14.9357,289700.0
2011-05-05 15:50:00,17.82,17.85,17.82,17.82,132400.0,14.9273,14.9524,14.9273,14.9273,132400.0
2011-05-05 15:55:00,17.82,17.83,17.79,17.83,301600.0,14.9273,14.9357,14.9022,14.9357,301600.0
2011-05-06 09:30:00,18.08,18.15,18.03,18.14,167700.0,15.1451,15.2037,15.1032,15.1954,167700.0
2011-05-06 09:35:00,18.15,18.19,18.05,18.1,152600.0,15.2037,15.2373,15.12,15.1619,152600.0
2011-05-06 09:40:00,18.09,18.12,18.08,18.1,82500.0,15.1535,15.1786,15.1451,15.1619,82500.0
2011-05-06 09:45:00,18.1,18.13,18.07,18.11,86200.0,15.1619,15.187,15.1367,15.1702,86200.0
2011-05-06 09:50:00,18.11,18.15,18.09,18.13,101800.0,15.1702,15.2037,15.1535,15.187,101800.0
2011-05-06 09:55:00,18.12,18.14,18.11,18.14,103700.0,15.1786,15.1954,15.1702,15.1954,103700.0
2011-05-06 10:00:00,18.14,18.16,18.13,18.16,78600.0,15.1954,15.2121,15.187,15.2121,78600.0
2011-05-06 10:05:00,18.16,18.17,18.14,18.14,108200.0,15.2121,15.2205,15.1954,15.1954,108200.0
2011-05-06 10:10:00,18.15,18.19,18.13,18.18,184100.0,15.2037,15.2373,15.187,15.2289,184100.0
2011-05-06 10:15:00,18.18,18.18,18.15,18.15,48300.0,15.2289,15.2289,15.2037,15.2037,48300.0
2011-05-06 10:20:00,18.15,18.18,18.15,18.18,73000.0,15.2037,15.2289,15.2037,15.2289,73000.0
2011-05-06 10:25:00,18.18,18.2,18.14,18.18,268800.0,15.2289,15.2456,15.1954,15.2289,268800.0
2011-05-06 10:30:00,18.18,18.2,18.15,18.19,121400.0,15.2289,15.2456,15.2037,15.2373,121400.0
2011-05-06 10:35:00,18.19,18.21,18.18,18.21,35200.0,15.2373,15.254,15.2289,15.254,35200.0
2011-05-06 10:40:00,18.2,18.21,18.19,18.19,81400.0,15.2456,15.254,15.2373,15.2373,81400.0
2011-05-06 10:45:00,18.19,18.2,18.18,18.18,69900.0,15.2373,15.2456,15.2289,15.2289,69900.0
2011-05-06 10:50:00,18.19,18.21,18.19,18.21,33700.0,15.2373,15.254,15.2373,15.254,33700.0
2011-05-06 10:55:00,18.21,18.23,18.19,18.21,91200.0,15.254,15.2708,15.2373,15.254,91200.0
2011-05-06 11:00:00,18.21,18.23,18.2,18.23,39500.0,15.254,15.2708,15.2456,15.2708,39500.0
2011-05-06 11:05:00,18.22,18.26,18.22,18.24,88400.0,15.2624,15.2959,15.2624,15.2791,88400.0
2011-05-06 11:10:00,18.24,18.26,18.22,18.24,73600.0,15.2791,15.2959,15.2624,15.2791,73600.0
2011-05-06 11:15:00,18.24,18.27,18.22,18.26,119000.0,15.2791,15.3043,15.2624,15.2959,119000.0
2011-05-06 11:20:00,18.26,18.3,18.25,18.26,174900.0,15.2959,15.3294,15.2875,15.2959,174900.0
2011-05-06 11:25:00,18.26,18.26,18.21,18.23,94000.0,15.2959,15.2959,15.254,15.2708,94000.0
2011-05-06 11:30:00,18.23,18.25,18.21,18.22,51500.0,15.2708,15.2875,15.254,15.2624,51500.0
2011-05-06 11:35:00,18.23,18.23,18.2,18.22,29600.0,15.2708,15.2708,15.2456,15.2624,29600.0
2011-05-06 11:40:00,18.23,18.24,18.2,18.21,45400.0,15.2708,15.2791,15.2456,15.254,45400.0
2011-05-06 11:45:00,18.22,18.23,18.2,18.22,30700.0,15.2624,15.2708,15.2456,15.2624,30700.0
2011-05-06 11:50:00,18.22,18.23,18.19,18.19,49700.0,15.2624,15.2708,15.2373,15.2373,49700.0
2011-05-06 11:55:00,18.19,18.21,18.17,18.2,88900.0,15.2373,15.254,15.2205,15.2456,88900.0
2011-05-06 12:00:00,18.2,18.23,18.19,18.19,68300.0,15.2456,15.2708,15.2373,15.2373,68300.0
2011-05-06 12:05:00,18.19,18.2,18.17,18.17,134600.0,15.2373,15.2456,15.2205,15.2205,134600.0
2011-05-06 12:10:00,18.17,18.23,18.17,18.2,82100.0,15.2205,15.2708,15.2205,15.2456,82100.0
2011-05-06 12:15:00,18.2,18.22,18.17,18.19,43100.0,15.2456,15.2624,15.2205,15.2373,43100.0
2011-05-06 12:20:00,18.19,18.23,18.19,18.21,53200.0,15.2373,15.2708,15.2373,15.254,53200.0
2011-05-06 12:25:00,18.21,18.23,18.19,18.19,54300.0,15.254,15.2708,15.2373,15.2373,54300.0
2011-05-06 12:30:00,18.19,18.22,18.18,18.2,70500.0,15.2373,15.2624,15.2289,15.2456,70500.0
2011-05-06 12:35:00,18.2,18.2,18.18,18.19,118500.0,15.2456,15.2456,15.2289,15.2373,118500.0
2011-05-06 12:40:00,18.19,18.19,18.14,18.16,218300.0,15.2373,15.2373,15.1954,15.2121,218300.0
2011-05-06 12:45:00,18.17,18.18,18.15,18.16,76100.0,15.2205,15.2289,15.2037,15.2121,76100.0
2011-05-06 12:50:00,18.16,18.18,18.15,18.18,232800.0,15.2121,15.2289,15.2037,15.2289,232800.0
2011-05-06 12:55:00,18.18,18.18,18.17,18.18,22400.0,15.2289,15.2289,15.2205,15.2289,22400.0
2011-05-06 13:00:00,18.18,18.18,18.16,18.16,66000.0,15.2289,15.2289,15.2121,15.2121,66000.0
2011-05-06 13:05:00,18.16,18.17,18.16,18.17,6800.0,15.2121,15.2205,15.2121,15.2205,6800.0
2011-05-06 13:10:00,18.17,18.18,18.13,18.15,184200.0,15.2205,15.2289,15.187,15.2037,184200.0
2011-05-06 13:15:00,18.16,18.16,18.11,18.13,207300.0,15.2121,15.2121,15.1702,15.187,207300.0
2011-05-06 13:20:00,18.12,18.15,18.11,18.15,244900.0,15.1786,15.2037,15.1702,15.2037,244900.0
2011-05-06 13:25:00,18.15,18.15,18.13,18.14,176700.0,15.2037,15.2037,15.187,15.1954,176700.0
2011-05-06 13:30:00,18.13,18.15,18.13,18.14,55100.0,15.187,15.2037,15.187,15.1954,55100.0
2011-05-06 13:35:00,18.14,18.15,18.13,18.14,65800.0,15.1954,15.2037,15.187,15.1954,65800.0
2011-05-06 13:40:00,18.13,18.15,18.13,18.13,118800.0,15.187,15.2037,15.187,15.187,118800.0
2011-05-06 13:45:00,18.14,18.14,18.11,18.13,111200.0,15.1954,15.1954,15.1702,15.187,111200.0
2011-05-06 13:50:00,18.14,18.14,18.11,18.12,82300.0,15.1954,15.1954,15.1702,15.1786,82300.0
2011-05-06 13:55:00,18.11,18.12,18.09,18.09,64700.0,15.1702,15.1786,15.1535,15.1535,64700.0
2011-05-06 14:00:00,18.1,18.11,18.09,18.1,115700.0,15.1619,15.1702,15.1535,15.1619,115700.0
2011-05-06 14:05:00,18.1,18.11,18.09,18.11,296500.0,15.1619,15.1702,15.1535,15.1702,296500.0
2011-05-06 14:10:00,18.1,18.14,18.1,18.11,101400.0,15.1619,15.1954,15.1619,15.1702,101400.0
2011-05-06 14:15:00,18.1,18.12,18.1,18.11,19800.0,15.1619,15.1786,15.1619,15.1702,19800.0
2011-05-06 14:20:00,18.11,18.12,18.08,18.09,92000.0,15.1702,15.1786,15.1451,15.1535,92000.0
2011-05-06 14:25:00,18.09,18.09,18.06,18.07,139600.0,15.1535,15.1535,15.1284,15.1367,139600.0
2011-05-06 14:30:00,18.07,18.07,18.02,18.03,214400.0,15.1367,15.1367,15.0948,15.1032,214400.0
2011-05-06 14:35:00,18.03,18.04,18.02,18.03,166200.0,15.1032,15.1116,15.0948,15.1032,166200.0
2011-05-06 14:40:00,18.04,18.09,18.03,18.09,211900.0,15.1116,15.1535,15.1032,15.1535,211900.0
2011-05-06 14:45:00,18.09,18.1,18.06,18.08,142800.0,15.1535,15.1619,15.1284,15.1451,142800.0
2011-05-06 14:50:00,18.08,18.1,18.08,18.1,130600.0,15.1451,15.1619,15.1451,15.1619,130600.0
2011-05-06 14:55:00,18.1,18.1,18.09,18.1,76100.0,15.1619,15.1619,15.1535,15.1619,76100.0
2011-05-06 15:00:00,18.1,18.1,18.09,18.09,49400.0,15.1619,15.1619,15.1535,15.1535,49400.0
2011-05-06 15:05:00,18.09,18.1,18.09,18.1,69000.0,15.1535,15.1619,15.1535,15.1619,69000.0
2011-05-06 15:10:00,18.1,18.12,18.09,18.1,103800.0,15.1619,15.1786,15.1535,15.1619,103800.0
2011-05-06 15:15:00,18.11,18.11,18.1,18.1,28800.0,15.1702,15.1702,15.1619,15.1619,28800.0
2011-05-06 15:20:00,18.1,18.11,18.1,18.11,20100.0,15.1619,15.1702,15.1619,15.1702,20100.0
2011-05-06 15:25:00,18.1,18.11,18.07,18.09,92900.0,15.1619,15.1702,15.1367,15.1535,92900.0
2011-05-06 15:30:00,18.09,18.09,18.06,18.07,165300.0,15.1535,15.1535,15.1284,15.1367,165300.0
2011-05-06 15:35:00,18.07,18.1,18.07,18.09,155300.0,15.1367,15.1619,15.1367,15.1535,155300.0
2011-05-06 15:40:00,18.09,18.11,18.07,18.1,168400.0,15.1535,15.1702,15.1367,15.1619,168400.0
2011-05-06 15:45:00,18.1,18.11,18.08,18.1,124600.0,15.1619,15.1702,15.1451,15.1619,124600.0
2011-05-06 15:50:00,18.1,18.1,18.05,18.07,185500.0,15.1619,15.1619,15.12,15.1367,185500.0
2011-05-06 15:55:00,18.07,18.08,18.06,18.07,250200.0,15.1367,15.1451,15.1284,15.1367,250200.0
2011-05-09 09:30:00,18.01,18.06,17.97,17.98,57200.0,15.0865,15.1284,15.053,15.0613,57200.0
2011-05-09 09:35:00,17.97,18.03,17.93,17.95,62200.0,15.053,15.1032,15.0195,15.0362,62200.0
2011-05-09 09:40:00,17.95,17.99,17.92,17.98,51300.0,15.0362,15.0697,15.0111,15.0613,51300.0
2011-05-09 09:45:00,17.98,18.03,17.96,18.03,65300.0,15.0613,15.1032,15.0446,15.1032,65300.0
2011-05-09 09:50:00,18.03,18.03,17.99,18.0,53400.0,15.1032,15.1032,15.0697,15.0781,53400.0
2011-05-09 09:55:00,17.99,18.05,17.99,18.05,62800.0,15.0697,15.12,15.0697,15.12,62800.0
2011-05-09 10:00:00,18.05,18.07,18.03,18.07,60900.0,15.12,15.1367,15.1032,15.1367,60900.0
2011-05-09 10:05:00,18.07,18.12,18.06,18.12,330100.0,15.1367,15.1786,15.1284,15.1786,330100.0
2011-05-09 10:10:00,18.11,18.12,18.1,18.11,22100.0,15.1702,15.1786,15.1619,15.1702,22100.0
2011-05-09 10:15:00,18.1,18.11,18.05,18.05,150800.0,15.1619,15.1702,15.12,15.12,150800.0
2011-05-09 10:20:00,18.05,18.05,17.99,18.0,120000.0,15.12,15.12,15.0697,15.0781,120000.0
2011-05-09 10:25:00,18.0,18.02,17.97,17.97,182600.0,15.0781,15.0948,15.053,15.053,182600.0
2011-05-09 10:30:00,17.97,18.02,17.96,18.02,83200.0,15.053,15.0948,15.0446,15.0948,83200.0
2011-05-09 10:35:00,18.02,18.03,17.95,17.97,461500.0,15.0948,15.1032,15.0362,15.053,461500.0
2011-05-09 10:40:00,17.97,17.97,17.94,17.96,198200.0,15.053,15.053,15.0278,15.0446,198200.0
2011-05-09 10:45:00,17.96,17.99,17.95,17.99,151600.0,15.0446,15.0697,15.0362,15.0697,151600.0
2011-05-09 10:50:00,17.98,18.03,17.98,18.03,154200.0,15.0613,15.1032,15.0613,15.1032,154200.0
2011-05-09 10:55:00,18.03,18.03,18.01,18.01,23300.0,15.1032,15.1032,15.0865,15.0865,23300.0
2011-05-09 11:00:00,18.02,18.02,17.98,17.98,40500.0,15.0948,15.0948,15.0613,15.0613,40500.0
2011-05-09 11:05:00,17.98,18.01,17.98,17.99,356100.0,15.0613,15.0865,15.0613,15.0697,356100.0
2011-05-09 11:10:00,17.99,18.01,17.98,17.99,181600.0,15.0697,15.0865,15.0613,15.0697,181600.0
2011-05-09 11:15:00,17.99,18.01,17.99,18.01,60600.0,15.0697,15.0865,15.0697,15.0865,60600.0
2011-05-09 11:20:00,18.01,18.02,17.98,18.0,298000.0,15.0865,15.0948,15.0613,15.0781,298000.0
2011-05-09 11:25:00,17.99,17.99,17.98,17.98,155200.0,15.0697,15.0697,15.0613,15.0613,155200.0
2011-05-09 11:30:00,17.98,18.01,17.98,18.0,86700.0,15.0613,15.0865,15.0613,15.0781,86700.0
2011-05-09 11:35:00,17.99,18.01,17.98,17.99,159800.0,15.0697,15.0865,15.0613,15.0697,159800.0
2011-05-09 11:40:00,17.98,17.99,17.98,17.98,227600.0,15.0613,15.0697,15.0613,15.0613,227600.0
2011-05-09 11:45:00,17.98,18.0,17.98,17.99,49700.0,15.0613,15.0781,15.0613,15.0697,49700.0
2011-05-09 11:50:00,18.0,18.01,17.99,18.01,115000.0,15.0781,15.0865,15.0697,15.0865,115000.0
2011-05-09 11:55:00,18.01,18.02,17.98,18.0,163400.0,15.0865,15.0948,15.0613,15.0781,163400.0
2011-05-09 12:00:00,18.0,18.0,17.98,17.99,386200.0,15.0781,15.0781,15.0613,15.0697,386200.0
2011-05-09 12:05:00,17.99,18.01,17.98,17.99,107600.0,15.0697,15.0865,15.0613,15.0697,107600.0
2011-05-09 12:10:00,17.99,18.0,17.98,17.99,77400.0,15.0697,15.0781,15.0613,15.0697,77400.0
2011-05-09 12:15:00,18.0,18.0,17.98,17.99,328900.0,15.0781,15.0781,15.0613,15.0697,328900.0
2011-05-09 12:20:00,18.0,18.0,17.98,17.99,481800.0,15.0781,15.0781,15.0613,15.0697,481800.0
2011-05-09 12:25:00,18.0,18.0,17.98,17.99,170900.0,15.0781,15.0781,15.0613,15.0697,170900.0
2011-05-09 12:30:00,17.98,17.99,17.98,17.98,4300.0,15.0613,15.0697,15.0613,15.0613,4300.0
2011-05-09 12:35:00,17.99,17.99,17.97,17.98,256700.0,15.0697,15.0697,15.053,15.0613,256700.0
2011-05-09 12:40:00,17.98,17.99,17.96,17.97,188600.0,15.0613,15.0697,15.0446,15.053,188600.0
2011-05-09 12:45:00,17.97,17.98,17.95,17.97,416700.0,15.053,15.0613,15.0362,15.053,416700.0
2011-05-09 12:50:00,17.97,17.97,17.94,17.95,253500.0,15.053,15.053,15.0278,15.0362,253500.0
2011-05-09 12:55:00,17.96,17.97,17.94,17.94,71800.0,15.0446,15.053,15.0278,15.0278,71800.0
2011-05-09 13:00:00,17.95,17.95,17.93,17.94,92200.0,15.0362,15.0362,15.0195,15.0278,92200.0
2011-05-09 13:05:00,17.94,17.95,17.93,17.93,74400.0,15.0278,15.0362,15.0195,15.0195,74400.0
2011-05-09 13:10:00,17.93,17.94,17.93,17.94,9600.0,15.0195,15.0278,15.0195,15.0278,9600.0
2011-05-09 13:15:00,17.93,17.94,17.93,17.94,6300.0,15.0195,15.0278,15.0195,15.0278,6300.0
2011-05-09 13:20:00,17.94,17.94,17.93,17.93,35000.0,15.0278,15.0278,15.0195,15.0195,35000.0
2011-05-09 13:25:00,17.93,17.95,17.93,17.94,109800.0,15.0195,15.0362,15.0195,15.0278,109800.0
2011-05-09 13:30:00,17.94,17.96,17.93,17.95,286100.0,15.0278,15.0446,15.0195,15.0362,286100.0
2011-05-09 13:35:00,17.96,17.96,17.95,17.96,29000.0,15.0446,15.0446,15.0362,15.0446,29000.0
2011-05-09 13:40:00,17.96,17.97,17.93,17.94,282900.0,15.0446,15.053,15.0195,15.0278,282900.0
2011-05-09 13:45:00,17.94,17.96,17.93,17.96,197700.0,15.0278,15.0446,15.0195,15.0446,197700.0
2011-05-09 13:50:00,17.96,17.97,17.95,17.95,206100.0,15.0446,15.053,15.0362,15.0362,206100.0
2011-05-09 13:55:00,17.95,17.95,17.94,17.94,3300.0,15.0362,15.0362,15.0278,15.0278,3300.0
2011-05-09 14:00:00,17.95,17.95,17.92,17.92,192400.0,15.0362,15.0362,15.0111,15.0111,192400.0
2011-05-09 14:05:00,17.92,17.94,17.91,17.92,119600.0,15.0111,15.0278,15.0027,15.0111,119600.0
2011-05-09 14:10:00,17.92,17.93,17.9,17.92,191000.0,15.0111,15.0195,14.9943,15.0111,191000.0
2011-05-09 14:15:00,17.92,17.94,17.92,17.94,133200.0,15.0111,15.0278,15.0111,15.0278,133200.0
2011-05-09 14:20:00,17.94,17.96,17.93,17.96,109900.0,15.0278,15.0446,15.0195,15.0446,109900.0
2011-05-09 14:25:00,17.95,17.96,17.94,17.96,189900.0,15.0362,15.0446,15.0278,15.0446,189900.0
2011-05-09 14:30:00,17.97,17.97,17.96,17.97,147700.0,15.053,15.053,15.0446,15.053,147700.0
2011-05-09 14:35:00,17.97,17.97,17.95,17.96,122600.0,15.053,15.053,15.0362,15.0446,122600.0
2011-05-09 14:40:00,17.96,17.97,17.95,17.96,148900.0,15.0446,15.053,15.0362,15.0446,148900.0
2011-05-09 14:45:00,17.95,17.95,17.93,17.93,62800.0,15.0362,15.0362,15.0195,15.0195,62800.0
2011-05-09 14:50:00,17.93,17.94,17.93,17.93,168500.0,15.0195,15.0278,15.0195,15.0195,168500.0
2011-05-09 14:55:00,17.93,17.94,17.93,17.94,97400.0,15.0195,15.0278,15.0195,15.0278,97400.0
2011-05-09 15:00:00,17.94,17.96,17.93,17.93,185100.0,15.0278,15.0446,15.0195,15.0195,185100.0
2011-05-09 15:05:00,17.93,17.94,17.92,17.93,59100.0,15.0195,15.0278,15.0111,15.0195,59100.0
2011-05-09 15:10:00,17.94,17.94,17.93,17.93,8500.0,15.0278,15.0278,15.0195,15.0195,8500.0
2011-05-09 15:15:00,17.93,17.94,17.93,17.93,32700.0,15.0195,15.0278,15.0195,15.0195,32700.0
2011-05-09 15:20:00,17.94,17.94,17.91,17.92,63100.0,15.0278,15.0278,15.0027,15.0111,63100.0
2011-05-09 15:25:00,17.92,17.93,17.91,17.92,314700.0,15.0111,15.0195,15.0027,15.0111,314700.0
2011-05-09 15:30:00,17.91,17.94,17.91,17.93,357200.0,15.0027,15.0278,15.0027,15.0195,357200.0
2011-05-09 15:35:00,17.94,17.94,17.93,17.93,64900.0,15.0278,15.0278,15.0195,15.0195,64900.0
2011-05-09 15:40:00,17.93,17.94,17.92,17.94,107700.0,15.0195,15.0278,15.0111,15.0278,107700.0
2011-05-09 15:45:00,17.93,17.96,17.93,17.95,89700.0,15.0195,15.0446,15.0195,15.0362,89700.0
2011-05-09 15:50:00,17.95,17.96,17.94,17.94,109400.0,15.0362,15.0446,15.0278,15.0278,109400.0
2011-05-09 15:55:00,17.95,17.95,17.93,17.93,228100.0,15.0362,15.0362,15.0195,15.0195,228100.0
2011-05-10 09:30:00,17.97,18.07,17.97,18.0,72900.0,15.053,15.1367,15.053,15.0781,72900.0
2011-05-10 09:35:00,18.01,18.06,18.0,18.02,53300.0,15.0865,15.1284,15.0781,15.0948,53300.0
2011-05-10 09:40:00,18.03,18.07,18.03,18.07,48500.0,15.1032,15.1367,15.1032,15.1367,48500.0
2011-05-10 09:45:00,18.07,18.12,18.07,18.11,37200.0,15.1367,15.1786,15.1367,15.1702,37200.0
2011-05-10 09:50:00,18.11,18.14,18.1,18.13,127500.0,15.1702,15.1954,15.1619,15.187,127500.0
2011-05-10 09:55:00,18.13,18.14,18.12,18.12,97400.0,15.187,15.1954,15.1786,15.1786,97400.0
2011-05-10 10:00:00,18.12,18.14,18.1,18.11,117000.0,15.1786,15.1954,15.1619,15.1702,117000.0
2011-05-10 10:05:00,18.11,18.12,18.09,18.1,55900.0,15.1702,15.1786,15.1535,15.1619,55900.0
2011-05-10 10:10:00,18.11,18.13,18.1,18.12,60700.0,15.1702,15.187,15.1619,15.1786,60700.0
2011-05-10 10:15:00,18.12,18.13,18.11,18.12,22500.0,15.1786,15.187,15.1702,15.1786,22500.0
2011-05-10 10:20:00,18.12,18.16,18.12,18.15,107200.0,15.1786,15.2121,15.1786,15.2037,107200.0
2011-05-10 10:25:00,18.15,18.16,18.15,18.16,80700.0,15.2037,15.2121,15.2037,15.2121,80700.0
2011-05-10 10:30:00,18.16,18.16,18.15,18.15,9500.0,15.2121,15.2121,15.2037,15.2037,9500.0
2011-05-10 10:35:00,18.16,18.16,18.15,18.16,31600.0,15.2121,15.2121,15.2037,15.2121,31600.0
2011-05-10 10:40:00,18.15,18.16,18.15,18.16,23100.0,15.2037,15.2121,15.2037,15.2121,23100.0
2011-05-10 10:45:00,18.15,18.18,18.15,18.18,52300.0,15.2037,15.2289,15.2037,15.2289,52300.0
2011-05-10 10:50:00,18.17,18.23,18.17,18.22,218100.0,15.2205,15.2708,15.2205,15.2624,218100.0
2011-05-10 10:55:00,18.22,18.25,18.21,18.23,168500.0,15.2624,15.2875,15.254,15.2708,168500.0
2011-05-10 11:00:00,18.23,18.23,18.2,18.2,49900.0,15.2708,15.2708,15.2456,15.2456,49900.0
2011-05-10 11:05:00,18.2,18.21,18.2,18.2,32800.0,15.2456,15.254,15.2456,15.2456,32800.0
2011-05-10 11:10:00,18.2,18.21,18.2,18.2,199100.0,15.2456,15.254,15.2456,15.2456,199100.0
2011-05-10 11:15:00,18.2,18.21,18.2,18.21,41500.0,15.2456,15.254,15.2456,15.254,41500.0
2011-05-10 11:20:00,18.21,18.21,18.2,18.2,79300.0,15.254,15.254,15.2456,15.2456,79300.0
2011-05-10 11:25:00,18.2,18.21,18.19,18.2,114200.0,15.2456,15.254,15.2373,15.2456,114200.0
2011-05-10 11:30:00,18.2,18.23,18.2,18.2,150900.0,15.2456,15.2708,15.2456,15.2456,150900.0
2011-05-10 11:35:00,18.2,18.21,18.2,18.21,242100.0,15.2456,15.254,15.2456,15.254,242100.0
2011-05-10 11:40:00,18.21,18.23,18.2,18.22,128000.0,15.254,15.2708,15.2456,15.2624,128000.0
2011-05-10 11:45:00,18.22,18.23,18.21,18.21,23600.0,15.2624,15.2708,15.254,15.254,23600.0
2011-05-10 11:50:00,18.21,18.22,18.21,18.21,13000.0,15.254,15.2624,15.254,15.254,13000.0
2011-05-10 11:55:00,18.21,18.23,18.21,18.22,111500.0,15.254,15.2708,15.254,15.2624,111500.0
2011-05-10 12:00:00,18.22,18.23,18.22,18.22,13500.0,15.2624,15.2708,15.2624,15.2624,13500.0
2011-05-10 12:05:00,18.22,18.26,18.22,18.23,285300.0,15.2624,15.2959,15.2624,15.2708,285300.0
2011-05-10 12:10:00,18.24,18.25,18.22,18.24,63600.0,15.2791,15.2875,15.2624,15.2791,63600.0
2011-05-10 12:15:00,18.25,18.25,18.23,18.24,11700.0,15.2875,15.2875,15.2708,15.2791,11700.0
2011-05-10 12:20:00,18.23,18.24,18.23,18.23,12600.0,15.2708,15.2791,15.2708,15.2708,12600.0
2011-05-10 12:25:00,18.23,18.24,18.23,18.23,30000.0,15.2708,15.2791,15.2708,15.2708,30000.0
2011-05-10 12:30:00,18.23,18.24,18.23,18.23,24000.0,15.2708,15.2791,15.2708,15.2708,24000.0
2011-05-10 12:35:00,18.23,18.24,18.23,18.24,58700.0,15.2708,15.2791,15.2708,15.2791,58700.0
2011-05-10 12:40:00,18.24,18.24,18.21,18.23,76400.0,15.2791,15.2791,15.254,15.2708,76400.0
2011-05-10 12:45:00,18.23,18.24,18.22,18.24,76800.0,15.2708,15.2791,15.2624,15.2791,76800.0
2011-05-10 12:50:00,18.24,18.24,18.23,18.24,9400.0,15.2791,15.2791,15.2708,15.2791,9400.0
2011-05-10 12:55:00,18.23,18.27,18.23,18.26,244200.0,15.2708,15.3043,15.2708,15.2959,244200.0
2011-05-10 13:00:00,18.27,18.29,18.25,18.28,147900.0,15.3043,15.321,15.2875,15.3126,147900.0
2011-05-10 13:05:00,18.28,18.29,18.28,18.28,22400.0,15.3126,15.321,15.3126,15.3126,22400.0
2011-05-10 13:10:00,18.28,18.28,18.25,18.27,51800.0,15.3126,15.3126,15.2875,15.3043,51800.0
2011-05-10 13:15:00,18.26,18.27,18.26,18.27,8300.0,15.2959,15.3043,15.2959,15.3043,8300.0
2011-05-10 13:20:00,18.27,18.27,18.24,18.25,28000.0,15.3043,15.3043,15.2791,15.2875,28000.0
2011-05-10 13:25:00,18.24,18.27,18.24,18.26,122600.0,15.2791,15.3043,15.2791,15.2959,122600.0
2011-05-10 13:30:00,18.26,18.26,18.24,18.25,14000.0,15.2959,15.2959,15.2791,15.2875,14000.0
2011-05-10 13:35:00,18.25,18.26,18.24,18.25,18000.0,15.2875,15.2959,15.2791,15.2875,18000.0
2011-05-10 13:40:00,18.26,18.27,18.25,18.27,19900.0,15.2959,15.3043,15.2875,15.3043,19900.0
2011-05-10 13:45:00,18.26,18.27,18.24,18.25,47600.0,15.2959,15.3043,15.2791,15.2875,47600.0
2011-05-10 13:50:00,18.25,18.25,18.23,18.25,42000.0,15.2875,15.2875,15.2708,15.2875,42000.0
2011-05-10 13:55:00,18.25,18.27,18.23,18.26,167500.0,15.2875,15.3043,15.2708,15.2959,167500.0
2011-05-10 14:00:00,18.26,18.27,18.24,18.25,27500.0,15.2959,15.3043,15.2791,15.2875,27500.0
2011-05-10 14:05:00,18.25,18.26,18.24,18.25,42800.0,15.2875,15.2959,15.2791,15.2875,42800.0
2011-05-10 14:10:00,18.25,18.26,18.25,18.25,24600.0,15.2875,15.2959,15.2875,15.2875,24600.0
2011-05-10 14:15:00,18.25,18.26,18.24,18.24,264000.0,15.2875,15.2959,15.2791,15.2791,264000.0
2011-05-10 14:20:00,18.24,18.25,18.24,18.24,215500.0,15.2791,15.2875,15.2791,15.2791,215500.0
2011-05-10 14:25:00,18.24,18.27,18.24,18.26,84600.0,15.2791,15.3043,15.2791,15.2959,84600.0
2011-05-10 14:30:00,18.26,18.27,18.25,18.27,45200.0,15.2959,15.3043,15.2875,15.3043,45200.0
2011-05-10 14:35:00,18.27,18.29,18.25,18.29,109000.0,15.3043,15.321,15.2875,15.321,109000.0
2011-05-10 14:40:00,18.29,18.33,18.28,18.33,138900.0,15.321,15.3545,15.3126,15.3545,138900.0
2011-05-10 14:45:00,18.32,18.33,18.3,18.3,42500.0,15.3461,15.3545,15.3294,15.3294,42500.0
2011-05-10 14:50:00,18.3,18.31,18.29,18.29,16600.0,15.3294,15.3378,15.321,15.321,16600.0
2011-05-10 14:55:00,18.29,18.31,18.28,18.3,43900.0,15.321,15.3378,15.3126,15.3294,43900.0
2011-05-10 15:00:00,18.31,18.31,18.29,18.31,111300.0,15.3378,15.3378,15.321,15.3378,111300.0
2011-05-10 15:05:00,18.3,18.31,18.29,18.29,53600.0,15.3294,15.3378,15.321,15.321,53600.0
2011-05-10 15:10:00,18.3,18.31,18.29,18.3,68200.0,15.3294,15.3378,15.321,15.3294,68200.0
2011-05-10 15:15:00,18.3,18.32,18.3,18.32,87600.0,15.3294,15.3461,15.3294,15.3461,87600.0
2011-05-10 15:20:00,18.32,18.32,18.31,18.32,49200.0,15.3461,15.3461,15.3378,15.3461,49200.0
2011-05-10 15:25:00,18.32,18.33,18.32,18.32,58700.0,15.3461,15.3545,15.3461,15.3461,58700.0
2011-05-10 15:30:00,18.32,18.33,18.31,18.32,69600.0,15.3461,15.3545,15.3378,15.3461,69600.0
2011-05-10 15:35:00,18.31,18.32,18.31,18.31,42400.0,15.3378,15.3461,15.3378,15.3378,42400.0
2011-05-10 15:40:00,18.32,18.32,18.3,18.31,70700.0,15.3461,15.3461,15.3294,15.3378,70700.0
2011-05-10 15:45:00,18.3,18.31,18.3,18.31,67400.0,15.3294,15.3378,15.3294,15.3378,67400.0
2011-05-10 15:50:00,18.31,18.33,18.3,18.32,215600.0,15.3378,15.3545,15.3294,15.3461,215600.0
2011-05-10 15:55:00,18.33,18.34,18.32,18.34,396200.0,15.3545,15.3629,15.3461,15.3629,396200.0
2011-05-11 09:30:00,18.26,18.34,18.16,18.24,165600.0,15.2959,15.3629,15.2121,15.2791,165600.0
2011-05-11 09:35:00,18.24,18.29,18.23,18.28,156000.0,15.2791,15.321,15.2708,15.3126,156000.0
2011-05-11 09:40:00,18.29,18.3,18.26,18.29,33500.0,15.321,15.3294,15.2959,15.321,33500.0
2011-05-11 09:45:00,18.3,18.36,18.29,18.36,84000.0,15.3294,15.3797,15.321,15.3797,84000.0
2011-05-11 09:50:00,18.36,18.43,18.35,18.41,244800.0,15.3797,15.4383,15.3713,15.4215,244800.0
2011-05-11 09:55:00,18.41,18.46,18.39,18.44,127300.0,15.4215,15.4634,15.4048,15.4467,127300.0
2011-05-11 10:00:00,18.45,18.45,18.36,18.38,116300.0,15.455,15.455,15.3797,15.3964,116300.0
2011-05-11 10:05:00,18.39,18.42,18.36,18.39,243800.0,15.4048,15.4299,15.3797,15.4048,243800.0
2011-05-11 10:10:00,18.39,18.39,18.36,18.37,60700.0,15.4048,15.4048,15.3797,15.388,60700.0
2011-05-11 10:15:00,18.37,18.41,18.36,18.4,117400.0,15.388,15.4215,15.3797,15.4132,117400.0
2011-05-11 10:20:00,18.41,18.44,18.39,18.39,89900.0,15.4215,15.4467,15.4048,15.4048,89900.0
2011-05-11 10:25:00,18.39,18.39,18.34,18.35,88000.0,15.4048,15.4048,15.3629,15.3713,88000.0
2011-05-11 10:30:00,18.36,18.36,18.3,18.32,108000.0,15.3797,15.3797,15.3294,15.3461,108000.0
2011-05-11 10:35:00,18.32,18.34,18.28,18.28,121000.0,15.3461,15.3629,15.3126,15.3126,121000.0
2011-05-11 10:40:00,18.28,18.31,18.27,18.3,69200.0,15.3126,15.3378,15.3043,15.3294,69200.0
2011-05-11 10:45:00,18.31,18.36,18.3,18.32,118600.0,15.3378,15.3797,15.3294,15.3461,118600.0
2011-05-11 10:50:00,18.33,18.34,18.32,18.33,48800.0,15.3545,15.3629,15.3461,15.3545,48800.0
2011-05-11 10:55:00,18.34,18.35,18.33,18.35,59800.0,15.3629,15.3713,15.3545,15.3713,59800.0
2011-05-11 11:00:00,18.35,18.39,18.34,18.39,161600.0,15.3713,15.4048,15.3629,15.4048,161600.0
2011-05-11 11:05:00,18.39,18.39,18.37,18.38,57600.0,15.4048,15.4048,15.388,15.3964,57600.0
2011-05-11 11:10:00,18.38,18.38,18.33,18.34,167600.0,15.3964,15.3964,15.3545,15.3629,167600.0
2011-05-11 11:15:00,18.34,18.38,18.33,18.38,70600.0,15.3629,15.3964,15.3545,15.3964,70600.0
2011-05-11 11:20:00,18.39,18.4,18.39,18.39,16300.0,15.4048,15.4132,15.4048,15.4048,16300.0
2011-05-11 11:25:00,18.39,18.41,18.35,18.36,101300.0,15.4048,15.4215,15.3713,15.3797,101300.0
2011-05-11 11:30:00,18.35,18.37,18.33,18.34,92500.0,15.3713,15.388,15.3545,15.3629,92500.0
2011-05-11 11:35:00,18.34,18.34,18.29,18.31,174300.0,15.3629,15.3629,15.321,15.3378,174300.0
2011-05-11 11:40:00,18.31,18.36,18.31,18.35,128200.0,15.3378,15.3797,15.3378,15.3713,128200.0
2011-05-11 11:45:00,18.35,18.35,18.31,18.33,62900.0,15.3713,15.3713,15.3378,15.3545,62900.0
2011-05-11 11:50:00,18.33,18.35,18.32,18.34,68700.0,15.3545,15.3713,15.3461,15.3629,68700.0
2011-05-11 11:55:00,18.34,18.34,18.29,18.3,124400.0,15.3629,15.3629,15.321,15.3294,124400.0
2011-05-11 12:00:00,18.3,18.31,18.22,18.23,124000.0,15.3294,15.3378,15.2624,15.2708,124000.0
2011-05-11 12:05:00,18.23,18.23,18.19,18.22,94600.0,15.2708,15.2708,15.2373,15.2624,94600.0
2011-05-11 12:10:00,18.23,18.23,18.18,18.18,50900.0,15.2708,15.2708,15.2289,15.2289,50900.0
2011-05-11 12:15:00,18.19,18.19,18.11,18.12,126800.0,15.2373,15.2373,15.1702,15.1786,126800.0
2011-05-11 12:20:00,18.12,18.16,18.12,18.16,62300.0,15.1786,15.2121,15.1786,15.2121,62300.0
2011-05-11 12:25:00,18.16,18.19,18.15,18.19,97800.0,15.2121,15.2373,15.2037,15.2373,97800.0
2011-05-11 12:30:00,18.19,18.21,18.17,18.2,126900.0,15.2373,15.254,15.2205,15.2456,126900.0
2011-05-11 12:35:00,18.2,18.21,18.19,18.2,41100.0,15.2456,15.254,15.2373,15.2456,41100.0
2011-05-11 12:40:00,18.19,18.21,18.18,18.19,23000.0,15.2373,15.254,15.2289,15.2373,23000.0
2011-05-11 12:45:00,18.18,18.2,18.16,18.2,257700.0,15.2289,15.2456,15.2121,15.2456,257700.0
2011-05-11 12:50:00,18.2,18.21,18.19,18.21,33000.0,15.2456,15.254,15.2373,15.254,33000.0
2011-05-11 12:55:00,18.22,18.23,18.19,18.22,104200.0,15.2624,15.2708,15.2373,15.2624,104200.0
2011-05-11 13:00:00,18.22,18.23,18.18,18.2,97300.0,15.2624,15.2708,15.2289,15.2456,97300.0
2011-05-11 13:05:00,18.2,18.2,18.15,18.16,95600.0,15.2456,15.2456,15.2037,15.2121,95600.0
2011-05-11 13:10:00,18.16,18.19,18.15,18.18,208200.0,15.2121,15.2373,15.2037,15.2289,208200.0
2011-05-11 13:15:00,18.18,18.21,18.17,18.17,127000.0,15.2289,15.254,15.2205,15.2205,127000.0
2011-05-11 13:20:00,18.17,18.2,18.17,18.2,58100.0,15.2205,15.2456,15.2205,15.2456,58100.0
2011-05-11 13:25:00,18.2,18.21,18.16,18.18,96800.0,15.2456,15.254,15.2121,15.2289,96800.0
2011-05-11 13:30:00,18.17,18.18,18.15,18.16,110500.0,15.2205,15.2289,15.2037,15.2121,110500.0
2011-05-11 13:35:00,18.16,18.18,18.13,18.17,183800.0,15.2121,15.2289,15.187,15.2205,183800.0
2011-05-11 13:40:00,18.18,18.21,18.17,18.2,111400.0,15.2289,15.254,15.2205,15.2456,111400.0
2011-05-11 13:45:00,18.2,18.22,18.18,18.18,100100.0,15.2456,15.2624,15.2289,15.2289,100100.0
2011-05-11 13:50:00,18.19,18.2,18.17,18.17,38100.0,15.2373,15.2456,15.2205,15.2205,38100.0
2011-05-11 13:55:00,18.17,18.18,18.15,18.16,36200.0,15.2205,15.2289,15.2037,15.2121,36200.0
2011-05-11 14:00:00,18.15,18.19,18.15,18.17,39800.0,15.2037,15.2373,15.2037,15.2205,39800.0
2011-05-11 14:05:00,18.17,18.17,18.14,18.14,84300.0,15.2205,15.2205,15.1954,15.1954,84300.0
2011-05-11 14:10:00,18.14,18.16,18.14,18.15,69200.0,15.1954,15.2121,15.1954,15.2037,69200.0
2011-05-11 14:15:00,18.15,18.17,18.14,18.16,85200.0,15.2037,15.2205,15.1954,15.2121,85200.0
2011-05-11 14:20:00,18.16,18.17,18.13,18.14,100700.0,15.2121,15.2205,15.187,15.1954,100700.0
2011-05-11 14:25:00,18.15,18.15,18.13,18.15,87200.0,15.2037,15.2037,15.187,15.2037,87200.0
2011-05-11 14:30:00,18.15,18.18,18.14,18.16,44700.0,15.2037,15.2289,15.1954,15.2121,44700.0
2011-05-11 14:35:00,18.16,18.2,18.15,18.19,44700.0,15.2121,15.2456,15.2037,15.2373,44700.0
2011-05-11 14:40:00,18.19,18.2,18.18,18.18,32600.0,15.2373,15.2456,15.2289,15.2289,32600.0
2011-05-11 14:45:00,18.18,18.19,18.16,18.16,47000.0,15.2289,15.2373,15.2121,15.2121,47000.0
2011-05-11 14:50:00,18.17,18.17,18.14,18.14,346700.0,15.2205,15.2205,15.1954,15.1954,346700.0
2011-05-11 14:55:00,18.14,18.17,18.14,18.14,325200.0,15.1954,15.2205,15.1954,15.1954,325200.0
2011-05-11 15:00:00,18.15,18.15,18.12,18.14,153000.0,15.2037,15.2037,15.1786,15.1954,153000.0
2011-05-11 15:05:00,18.14,18.15,18.13,18.14,52300.0,15.1954,15.2037,15.187,15.1954,52300.0
2011-05-11 15:10:00,18.15,18.15,18.13,18.14,78000.0,15.2037,15.2037,15.187,15.1954,78000.0
2011-05-11 15:15:00,18.14,18.16,18.13,18.16,44400.0,15.1954,15.2121,15.187,15.2121,44400.0
2011-05-11 15:20:00,18.16,18.19,18.15,18.19,55300.0,15.2121,15.2373,15.2037,15.2373,55300.0
2011-05-11 15:25:00,18.19,18.19,18.17,18.17,67400.0,15.2373,15.2373,15.2205,15.2205,67400.0
2011-05-11 15:30:00,18.18,18.18,18.15,18.15,88000.0,15.2289,15.2289,15.2037,15.2037,88000.0
2011-05-11 15:35:00,18.15,18.16,18.12,18.14,112400.0,15.2037,15.2121,15.1786,15.1954,112400.0
2011-05-11 15:40:00,18.13,18.14,18.1,18.11,124400.0,15.187,15.1954,15.1619,15.1702,124400.0
2011-05-11 15:45:00,18.11,18.13,18.1,18.13,596800.0,15.1702,15.187,15.1619,15.187,596800.0
2011-05-11 15:50:00,18.13,18.15,18.12,18.14,228400.0,15.187,15.2037,15.1786,15.1954,228400.0
2011-05-11 15:55:00,18.14,18.16,18.13,18.14,320200.0,15.1954,15.2121,15.187,15.1954,320200.0
2011-05-12 09:30:00,18.0,18.12,18.0,18.1,406700.0,15.0781,15.1786,15.0781,15.1619,406700.0
2011-05-12 09:35:00,18.1,18.11,18.04,18.04,458200.0,15.1619,15.1702,15.1116,15.1116,458200.0
2011-05-12 09:40:00,18.04,18.05,18.0,18.02,101300.0,15.1116,15.12,15.0781,15.0948,101300.0
2011-05-12 09:45:00,18.02,18.04,17.99,18.0,269000.0,15.0948,15.1116,15.0697,15.0781,269000.0
2011-05-12 09:50:00,18.0,18.03,17.99,17.99,89200.0,15.0781,15.1032,15.0697,15.0697,89200.0
2011-05-12 09:55:00,17.99,18.01,17.95,17.97,277900.0,15.0697,15.0865,15.0362,15.053,277900.0
2011-05-12 10:00:00,17.98,18.02,17.97,17.98,202000.0,15.0613,15.0948,15.053,15.0613,202000.0
2011-05-12 10:05:00,17.97,18.0,17.95,18.0,225900.0,15.053,15.0781,15.0362,15.0781,225900.0
2011-05-12 10:10:00,17.99,18.02,17.99,18.01,79200.0,15.0697,15.0948,15.0697,15.0865,79200.0
2011-05-12 10:15:00,18.0,18.01,17.98,17.99,90300.0,15.0781,15.0865,15.0613,15.0697,90300.0
2011-05-12 10:20:00,17.98,17.99,17.95,17.97,94900.0,15.0613,15.0697,15.0362,15.053,94900.0
2011-05-12 10:25:00,17.96,17.99,17.95,17.97,81400.0,15.0446,15.0697,15.0362,15.053,81400.0
2011-05-12 10:30:00,17.98,18.01,17.97,18.01,209200.0,15.0613,15.0865,15.053,15.0865,209200.0
2011-05-12 10:35:00,18.01,18.03,17.99,18.02,114100.0,15.0865,15.1032,15.0697,15.0948,114100.0
2011-05-12 10:40:00,18.02,18.02,18.01,18.02,101800.0,15.0948,15.0948,15.0865,15.0948,101800.0
2011-05-12 10:45:00,18.01,18.02,18.01,18.02,50100.0,15.0865,15.0948,15.0865,15.0948,50100.0
2011-05-12 10:50:00,18.01,18.02,17.95,17.97,126900.0,15.0865,15.0948,15.0362,15.053,126900.0
2011-05-12 10:55:00,17.97,17.98,17.96,17.96,77900.0,15.053,15.0613,15.0446,15.0446,77900.0
2011-05-12 11:00:00,17.96,18.0,17.95,18.0,134300.0,15.0446,15.0781,15.0362,15.0781,134300.0
2011-05-12 11:05:00,18.0,18.0,17.96,17.97,108200.0,15.0781,15.0781,15.0446,15.053,108200.0
2011-05-12 11:10:00,17.97,18.01,17.96,17.98,123600.0,15.053,15.0865,15.0446,15.0613,123600.0
2011-05-12 11:15:00,17.98,17.99,17.96,17.97,122100.0,15.0613,15.0697,15.0446,15.053,122100.0
2011-05-12 11:20:00,17.97,17.97,17.91,17.95,294000.0,15.053,15.053,15.0027,15.0362,294000.0
2011-05-12 11:25:00,17.95,17.96,17.94,17.96,286600.0,15.0362,15.0446,15.0278,15.0446,286600.0
2011-05-12 11:30:00,17.96,17.96,17.93,17.93,173200.0,15.0446,15.0446,15.0195,15.0195,173200.0
2011-05-12 11:35:00,17.93,17.93,17.85,17.86,341400.0,15.0195,15.0195,14.9524,14.9608,341400.0
2011-05-12 11:40:00,17.86,17.89,17.84,17.89,283600.0,14.9608,14.9859,14.9441,14.9859,283600.0
2011-05-12 11:45:00,17.89,17.91,17.88,17.9,222900.0,14.9859,15.0027,14.9776,14.9943,222900.0
2011-05-12 11:50:00,17.9,17.91,17.89,17.9,148700.0,14.9943,15.0027,14.9859,14.9943,148700.0
2011-05-12 11:55:00,17.9,17.9,17.86,17.86,125700.0,14.9943,14.9943,14.9608,14.9608,125700.0
2011-05-12 12:00:00,17.86,17.89,17.86,17.88,309800.0,14.9608,14.9859,14.9608,14.9776,309800.0
2011-05-12 12:05:00,17.88,17.88,17.79,17.8,492700.0,14.9776,14.9776,14.9022,14.9106,492700.0
2011-05-12 12:10:00,17.8,17.81,17.79,17.8,124000.0,14.9106,14.9189,14.9022,14.9106,124000.0
2011-05-12 12:15:00,17.81,17.81,17.79,17.8,215100.0,14.9189,14.9189,14.9022,14.9106,215100.0
2011-05-12 12:20:00,17.8,17.85,17.79,17.81,527400.0,14.9106,14.9524,14.9022,14.9189,527400.0
2011-05-12 12:25:00,17.81,17.81,17.8,17.8,29200.0,14.9189,14.9189,14.9106,14.9106,29200.0
2011-05-12 12:30:00,17.81,17.81,17.79,17.8,138000.0,14.9189,14.9189,14.9022,14.9106,138000.0
2011-05-12 12:35:00,17.8,17.82,17.79,17.79,132100.0,14.9106,14.9273,14.9022,14.9022,132100.0
2011-05-12 12:40:00,17.8,17.81,17.79,17.79,53900.0,14.9106,14.9189,14.9022,14.9022,53900.0
2011-05-12 12:45:00,17.79,17.81,17.79,17.81,174600.0,14.9022,14.9189,14.9022,14.9189,174600.0
2011-05-12 12:50:00,17.8,17.83,17.78,17.78,170700.0,14.9106,14.9357,14.8938,14.8938,170700.0
2011-05-12 12:55:00,17.79,17.83,17.78,17.79,301800.0,14.9022,14.9357,14.8938,14.9022,301800.0
2011-05-12 13:00:00,17.8,17.91,17.8,17.86,1384500.0,14.9106,15.0027,14.9106,14.9608,1384500.0
2011-05-12 13:05:00,17.86,17.87,17.79,17.8,398500.0,14.9608,14.9692,14.9022,14.9106,398500.0
2011-05-12 13:10:00,17.8,17.83,17.79,17.83,142900.0,14.9106,14.9357,14.9022,14.9357,142900.0
2011-05-12 13:15:00,17.83,17.86,17.8,17.8,193100.0,14.9357,14.9608,14.9106,14.9106,193100.0
2011-05-12 13:20:00,17.8,17.86,17.8,17.86,110300.0,14.9106,14.9608,14.9106,14.9608,110300.0
2011-05-12 13:25:00,17.86,17.9,17.8,17.86,462800.0,14.9608,14.9943,14.9106,14.9608,462800.0
2011-05-12 13:30:00,17.85,17.88,17.85,17.87,89500.0,14.9524,14.9776,14.9524,14.9692,89500.0
2011-05-12 13:35:00,17.87,17.95,17.87,17.91,168100.0,14.9692,15.0362,14.9692,15.0027,168100.0
2011-05-12 13:40:00,17.91,17.93,17.89,17.93,77500.0,15.0027,15.0195,14.9859,15.0195,77500.0
2011-05-12 13:45:00,17.92,17.93,17.9,17.92,87800.0,15.0111,15.0195,14.9943,15.0111,87800.0
2011-05-12 13:50:00,17.91,17.96,17.91,17.96,236100.0,15.0027,15.0446,15.0027,15.0446,236100.0
2011-05-12 13:55:00,17.95,17.99,17.87,17.97,252300.0,15.0362,15.0697,14.9692,15.053,252300.0
2011-05-12 14:00:00,17.97,17.98,17.95,17.96,48100.0,15.053,15.0613,15.0362,15.0446,48100.0
2011-05-12 14:05:00,17.96,17.99,17.96,17.97,149300.0,15.0446,15.0697,15.0446,15.053,149300.0
2011-05-12 14:10:00,17.97,18.01,17.96,18.01,171400.0,15.053,15.0865,15.0446,15.0865,171400.0
2011-05-12 14:15:00,18.0,18.01,17.99,17.99,83100.0,15.0781,15.0865,15.0697,15.0697,83100.0
2011-05-12 14:20:00,17.98,17.98,17.95,17.97,111700.0,15.0613,15.0613,15.0362,15.053,111700.0
2011-05-12 14:25:00,17.97,18.0,17.96,18.0,89300.0,15.053,15.0781,15.0446,15.0781,89300.0
2011-05-12 14:30:00,18.0,18.01,17.98,18.01,96900.0,15.0781,15.0865,15.0613,15.0865,96900.0
2011-05-12 14:35:00,18.01,18.05,18.0,18.05,173100.0,15.0865,15.12,15.0781,15.12,173100.0
2011-05-12 14:40:00,18.04,18.04,18.01,18.03,189400.0,15.1116,15.1116,15.0865,15.1032,189400.0
2011-05-12 14:45:00,18.03,18.04,18.03,18.04,61900.0,15.1032,15.1116,15.1032,15.1116,61900.0
2011-05-12 14:50:00,18.04,18.04,18.01,18.02,161900.0,15.1116,15.1116,15.0865,15.0948,161900.0
2011-05-12 14:55:00,18.01,18.02,17.99,18.02,116000.0,15.0865,15.0948,15.0697,15.0948,116000.0
2011-05-12 15:00:00,18.01,18.02,17.99,18.0,698300.0,15.0865,15.0948,15.0697,15.0781,698300.0
2011-05-12 15:05:00,18.0,18.02,18.0,18.0,175000.0,15.0781,15.0948,15.0781,15.0781,175000.0
2011-05-12 15:10:00,18.0,18.01,17.91,17.97,161300.0,15.0781,15.0865,15.0027,15.053,161300.0
2011-05-12 15:15:00,17.97,18.0,17.96,18.0,104900.0,15.053,15.0781,15.0446,15.0781,104900.0
2011-05-12 15:20:00,18.0,18.02,17.99,17.99,109200.0,15.0781,15.0948,15.0697,15.0697,109200.0
2011-05-12 15:25:00,18.0,18.0,17.95,17.96,167100.0,15.0781,15.0781,15.0362,15.0446,167100.0
2011-05-12 15:30:00,17.95,17.99,17.95,17.99,118500.0,15.0362,15.0697,15.0362,15.0697,118500.0
2011-05-12 15:35:00,17.99,18.0,17.98,18.0,109100.0,15.0697,15.0781,15.0613,15.0781,109100.0
2011-05-12 15:40:00,18.0,18.01,17.99,17.99,75200.0,15.0781,15.0865,15.0697,15.0697,75200.0
2011-05-12 15:45:00,18.0,18.01,17.99,18.01,236500.0,15.0781,15.0865,15.0697,15.0865,236500.0
2011-05-12 15:50:00,18.01,18.01,18.0,18.0,187600.0,15.0865,15.0865,15.0781,15.0781,187600.0
2011-05-12 15:55:00,18.0,18.01,17.98,17.99,471300.0,15.0781,15.0865,15.0613,15.0697,471300.0
2011-05-13 09:30:00,18.0,18.02,17.92,17.93,90600.0,15.0781,15.0948,15.0111,15.0195,90600.0
2011-05-13 09:35:00,17.93,17.95,17.88,17.9,175600.0,15.0195,15.0362,14.9776,14.9943,175600.0
2011-05-13 09:40:00,17.91,17.91,17.82,17.82,428200.0,15.0027,15.0027,14.9273,14.9273,428200.0
2011-05-13 09:45:00,17.83,17.83,17.8,17.8,253100.0,14.9357,14.9357,14.9106,14.9106,253100.0
2011-05-13 09:50:00,17.8,17.82,17.8,17.82,178700.0,14.9106,14.9273,14.9106,14.9273,178700.0
2011-05-13 09:55:00,17.82,17.84,17.79,17.8,312900.0,14.9273,14.9441,14.9022,14.9106,312900.0
2011-05-13 10:00:00,17.79,17.82,17.79,17.79,161800.0,14.9022,14.9273,14.9022,14.9022,161800.0
2011-05-13 10:05:00,17.8,17.81,17.72,17.75,311100.0,14.9106,14.9189,14.8435,14.8687,311100.0
2011-05-13 10:10:00,17.75,17.79,17.75,17.78,198900.0,14.8687,14.9022,14.8687,14.8938,198900.0
2011-05-13 10:15:00,17.78,17.81,17.78,17.78,117900.0,14.8938,14.9189,14.8938,14.8938,117900.0
2011-05-13 10:20:00,17.77,17.79,17.76,17.77,62800.0,14.8854,14.9022,14.8771,14.8854,62800.0
2011-05-13 10:25:00,17.77,17.78,17.73,17.75,55000.0,14.8854,14.8938,14.8519,14.8687,55000.0
2011-05-13 10:30:00,17.75,17.78,17.74,17.78,50100.0,14.8687,14.8938,14.8603,14.8938,50100.0
2011-05-13 10:35:00,17.78,17.81,17.78,17.81,48500.0,14.8938,14.9189,14.8938,14.9189,48500.0
2011-05-13 10:40:00,17.81,17.82,17.8,17.8,67200.0,14.9189,14.9273,14.9106,14.9106,67200.0
2011-05-13 10:45:00,17.8,17.81,17.78,17.79,22900.0,14.9106,14.9189,14.8938,14.9022,22900.0
2011-05-13 10:50:00,17.8,17.83,17.79,17.81,45800.0,14.9106,14.9357,14.9022,14.9189,45800.0
2011-05-13 10:55:00,17.82,17.82,17.77,17.77,49500.0,14.9273,14.9273,14.8854,14.8854,49500.0
2011-05-13 11:00:00,17.77,17.78,17.73,17.73,37400.0,14.8854,14.8938,14.8519,14.8519,37400.0
2011-05-13 11:05:00,17.73,17.74,17.66,17.69,172800.0,14.8519,14.8603,14.7933,14.8184,172800.0
2011-05-13 11:10:00,17.68,17.7,17.62,17.67,294800.0,14.81,14.8268,14.7598,14.8017,294800.0
2011-05-13 11:15:00,17.66,17.67,17.63,17.64,77600.0,14.7933,14.8017,14.7682,14.7765,77600.0
2011-05-13 11:20:00,17.63,17.64,17.56,17.59,380100.0,14.7682,14.7765,14.7095,14.7346,380100.0
2011-05-13 11:25:00,17.58,17.61,17.58,17.61,74100.0,14.7263,14.7514,14.7263,14.7514,74100.0
2011-05-13 11:30:00,17.61,17.65,17.6,17.65,144200.0,14.7514,14.7849,14.743,14.7849,144200.0
2011-05-13 11:35:00,17.65,17.66,17.64,17.65,33300.0,14.7849,14.7933,14.7765,14.7849,33300.0
2011-05-13 11:40:00,17.65,17.67,17.63,17.64,84700.0,14.7849,14.8017,14.7682,14.7765,84700.0
2011-05-13 11:45:00,17.63,17.65,17.6,17.64,100900.0,14.7682,14.7849,14.743,14.7765,100900.0
2011-05-13 11:50:00,17.64,17.65,17.59,17.6,101700.0,14.7765,14.7849,14.7346,14.743,101700.0
2011-05-13 11:55:00,17.6,17.6,17.55,17.57,102500.0,14.743,14.743,14.7011,14.7179,102500.0
2011-05-13 12:00:00,17.56,17.58,17.53,17.55,188400.0,14.7095,14.7263,14.6844,14.7011,188400.0
2011-05-13 12:05:00,17.55,17.55,17.52,17.52,61200.0,14.7011,14.7011,14.676,14.676,61200.0
2011-05-13 12:10:00,17.52,17.55,17.5,17.5,99700.0,14.676,14.7011,14.6593,14.6593,99700.0
2011-05-13 12:15:00,17.5,17.53,17.49,17.52,125300.0,14.6593,14.6844,14.6509,14.676,125300.0
2011-05-13 12:20:00,17.52,17.52,17.5,17.51,88900.0,14.676,14.676,14.6593,14.6676,88900.0
2011-05-13 12:25:00,17.51,17.52,17.49,17.51,87000.0,14.6676,14.676,14.6509,14.6676,87000.0
2011-05-13 12:30:00,17.52,17.56,17.5,17.54,197200.0,14.676,14.7095,14.6593,14.6928,197200.0
2011-05-13 12:35:00,17.55,17.55,17.54,17.55,34700.0,14.7011,14.7011,14.6928,14.7011,34700.0
2011-05-13 12:40:00,17.54,17.54,17.49,17.5,535900.0,14.6928,14.6928,14.6509,14.6593,535900.0
2011-05-13 12:45:00,17.51,17.51,17.49,17.5,368000.0,14.6676,14.6676,14.6509,14.6593,368000.0
2011-05-13 12:50:00,17.5,17.52,17.49,17.52,78000.0,14.6593,14.676,14.6509,14.676,78000.0
2011-05-13 12:55:00,17.51,17.51,17.47,17.49,190700.0,14.6676,14.6676,14.6341,14.6509,190700.0
2011-05-13 13:00:00,17.5,17.5,17.48,17.5,85100.0,14.6593,14.6593,14.6425,14.6593,85100.0
2011-05-13 13:05:00,17.5,17.5,17.47,17.48,60600.0,14.6593,14.6593,14.6341,14.6425,60600.0
2011-05-13 13:10:00,17.47,17.48,17.45,17.48,170300.0,14.6341,14.6425,14.6174,14.6425,170300.0
2011-05-13 13:15:00,17.48,17.5,17.47,17.5,102900.0,14.6425,14.6593,14.6341,14.6593,102900.0
2011-05-13 13:20:00,17.5,17.53,17.49,17.53,54400.0,14.6593,14.6844,14.6509,14.6844,54400.0
2011-05-13 13:25:00,17.53,17.55,17.52,17.52,87600.0,14.6844,14.7011,14.676,14.676,87600.0
2011-05-13 13:30:00,17.52,17.56,17.52,17.55,128600.0,14.676,14.7095,14.676,14.7011,128600.0
2011-05-13 13:35:00,17.55,17.56,17.54,17.55,30800.0,14.7011,14.7095,14.6928,14.7011,30800.0
2011-05-13 13:40:00,17.54,17.55,17.54,17.54,12900.0,14.6928,14.7011,14.6928,14.6928,12900.0
2011-05-13 13:45:00,17.54,17.58,17.54,17.58,51800.0,14.6928,14.7263,14.6928,14.7263,51800.0
2011-05-13 13:50:00,17.57,17.6,17.57,17.6,415400.0,14.7179,14.743,14.7179,14.743,415400.0
2011-05-13 13:55:00,17.6,17.65,17.59,17.65,257300.0,14.743,14.7849,14.7346,14.7849,257300.0
2011-05-13 14:00:00,17.64,17.65,17.62,17.65,54900.0,14.7765,14.7849,14.7598,14.7849,54900.0
2011-05-13 14:05:00,17.65,17.67,17.64,17.67,32900.0,14.7849,14.8017,14.7765,14.8017,32900.0
2011-05-13 14:10:00,17.66,17.69,17.66,17.68,32100.0,14.7933,14.8184,14.7933,14.81,32100.0
2011-05-13 14:15:00,17.68,17.69,17.67,17.68,63900.0,14.81,14.8184,14.8017,14.81,63900.0
2011-05-13 14:20:00,17.68,17.71,17.67,17.69,88300.0,14.81,14.8352,14.8017,14.8184,88300.0
2011-05-13 14:25:00,17.69,17.7,17.66,17.67,131200.0,14.8184,14.8268,14.7933,14.8017,131200.0
2011-05-13 14:30:00,17.66,17.67,17.64,17.65,136300.0,14.7933,14.8017,14.7765,14.7849,136300.0
2011-05-13 14:35:00,17.64,17.66,17.63,17.65,47400.0,14.7765,14.7933,14.7682,14.7849,47400.0
2011-05-13 14:40:00,17.66,17.66,17.65,17.65,122400.0,14.7933,14.7933,14.7849,14.7849,122400.0
2011-05-13 14:45:00,17.65,17.68,17.65,17.67,89900.0,14.7849,14.81,14.7849,14.8017,89900.0
2011-05-13 14:50:00,17.67,17.68,17.66,17.67,27600.0,14.8017,14.81,14.7933,14.8017,27600.0
2011-05-13 14:55:00,17.67,17.67,17.65,17.66,42900.0,14.8017,14.8017,14.7849,14.7933,42900.0
2011-05-13 15:00:00,17.66,17.67,17.65,17.65,52100.0,14.7933,14.8017,14.7849,14.7849,52100.0
2011-05-13 15:05:00,17.65,17.68,17.65,17.67,42700.0,14.7849,14.81,14.7849,14.8017,42700.0
2011-05-13 15:10:00,17.67,17.69,17.67,17.69,47900.0,14.8017,14.8184,14.8017,14.8184,47900.0
2011-05-13 15:15:00,17.69,17.69,17.68,17.68,24300.0,14.8184,14.8184,14.81,14.81,24300.0
2011-05-13 15:20:00,17.68,17.69,17.68,17.69,43600.0,14.81,14.8184,14.81,14.8184,43600.0
2011-05-13 15:25:00,17.69,17.69,17.65,17.67,320300.0,14.8184,14.8184,14.7849,14.8017,320300.0
2011-05-13 15:30:00,17.66,17.68,17.66,17.67,94900.0,14.7933,14.81,14.7933,14.8017,94900.0
2011-05-13 15:35:00,17.67,17.69,17.66,17.68,123900.0,14.8017,14.8184,14.7933,14.81,123900.0
2011-05-13 15:40:00,17.68,17.68,17.67,17.68,82700.0,14.81,14.81,14.8017,14.81,82700.0
2011-05-13 15:45:00,17.67,17.68,17.65,17.66,254200.0,14.8017,14.81,14.7849,14.7933,254200.0
2011-05-13 15:50:00,17.66,17.67,17.65,17.66,210100.0,14.7933,14.8017,14.7849,14.7933,210100.0
2011-05-13 15:55:00,17.66,17.67,17.63,17.64,761000.0,14.7933,14.8017,14.7682,14.7765,761000.0
2011-05-16 09:30:00,17.52,17.6,17.49,17.55,68800.0,14.676,14.743,14.6509,14.7011,68800.0
2011-05-16 09:35:00,17.55,17.58,17.51,17.57,492100.0,14.7011,14.7263,14.6676,14.7179,492100.0
2011-05-16 09:40:00,17.57,17.58,17.53,17.54,58600.0,14.7179,14.7263,14.6844,14.6928,58600.0
2011-05-16 09:45:00,17.53,17.56,17.53,17.55,160600.0,14.6844,14.7095,14.6844,14.7011,160600.0
2011-05-16 09:50:00,17.55,17.55,17.51,17.54,120600.0,14.7011,14.7011,14.6676,14.6928,120600.0
2011-05-16 09:55:00,17.54,17.55,17.49,17.49,75500.0,14.6928,14.7011,14.6509,14.6509,75500.0
2011-05-16 10:00:00,17.49,17.6,17.49,17.58,169900.0,14.6509,14.743,14.6509,14.7263,169900.0
2011-05-16 10:05:00,17.58,17.59,17.55,17.55,161400.0,14.7263,14.7346,14.7011,14.7011,161400.0
2011-05-16 10:10:00,17.55,17.55,17.49,17.49,79100.0,14.7011,14.7011,14.6509,14.6509,79100.0
2011-05-16 10:15:00,17.49,17.55,17.49,17.55,65700.0,14.6509,14.7011,14.6509,14.7011,65700.0
2011-05-16 10:20:00,17.55,17.55,17.54,17.54,49000.0,14.7011,14.7011,14.6928,14.6928,49000.0
2011-05-16 10:25:00,17.54,17.56,17.52,17.52,52800.0,14.6928,14.7095,14.676,14.676,52800.0
2011-05-16 10:30:00,17.52,17.55,17.51,17.54,30000.0,14.676,14.7011,14.6676,14.6928,30000.0
2011-05-16 10:35:00,17.55,17.57,17.53,17.55,52500.0,14.7011,14.7179,14.6844,14.7011,52500.0
2011-05-16 10:40:00,17.54,17.56,17.51,17.52,104100.0,14.6928,14.7095,14.6676,14.676,104100.0
2011-05-16 10:45:00,17.52,17.52,17.51,17.52,59100.0,14.676,14.676,14.6676,14.676,59100.0
2011-05-16 10:50:00,17.52,17.55,17.51,17.55,70100.0,14.676,14.7011,14.6676,14.7011,70100.0
2011-05-16 10:55:00,17.55,17.55,17.54,17.55,43300.0,14.7011,14.7011,14.6928,14.7011,43300.0
2011-05-16 11:00:00,17.55,17.55,17.54,17.55,73900.0,14.7011,14.7011,14.6928,14.7011,73900.0
2011-05-16 11:05:00,17.55,17.55,17.52,17.52,47500.0,14.7011,14.7011,14.676,14.676,47500.0
2011-05-16 11:10:00,17.53,17.54,17.51,17.52,85900.0,14.6844,14.6928,14.6676,14.676,85900.0
2011-05-16 11:15:00,17.51,17.51,17.49,17.49,42500.0,14.6676,14.6676,14.6509,14.6509,42500.0
2011-05-16 11:20:00,17.5,17.51,17.49,17.5,60400.0,14.6593,14.6676,14.6509,14.6593,60400.0
2011-05-16 11:25:00,17.5,17.5,17.47,17.5,441400.0,14.6593,14.6593,14.6341,14.6593,441400.0
2011-05-16 11:30:00,17.5,17.5,17.48,17.49,195200.0,14.6593,14.6593,14.6425,14.6509,195200.0
2011-05-16 11:35:00,17.49,17.51,17.48,17.5,61100.0,14.6509,14.6676,14.6425,14.6593,61100.0
2011-05-16 11:40:00,17.5,17.51,17.49,17.5,18500.0,14.6593,14.6676,14.6509,14.6593,18500.0
2011-05-16 11:45:00,17.5,17.51,17.49,17.51,42800.0,14.6593,14.6676,14.6509,14.6676,42800.0
2011-05-16 11:50:00,17.52,17.53,17.51,17.53,17800.0,14.676,14.6844,14.6676,14.6844,17800.0
2011-05-16 11:55:00,17.53,17.53,17.52,17.53,18100.0,14.6844,14.6844,14.676,14.6844,18100.0
2011-05-16 12:00:00,17.52,17.53,17.5,17.5,62600.0,14.676,14.6844,14.6593,14.6593,62600.0
2011-05-16 12:05:00,17.5,17.51,17.49,17.5,73200.0,14.6593,14.6676,14.6509,14.6593,73200.0
2011-05-16 12:10:00,17.5,17.5,17.49,17.5,44200.0,14.6593,14.6593,14.6509,14.6593,44200.0
2011-05-16 12:15:00,17.5,17.51,17.49,17.51,57900.0,14.6593,14.6676,14.6509,14.6676,57900.0
2011-05-16 12:20:00,17.51,17.53,17.5,17.53,22400.0,14.6676,14.6844,14.6593,14.6844,22400.0
2011-05-16 12:25:00,17.53,17.56,17.52,17.56,129200.0,14.6844,14.7095,14.676,14.7095,129200.0
2011-05-16 12:30:00,17.56,17.59,17.55,17.58,62100.0,14.7095,14.7346,14.7011,14.7263,62100.0
2011-05-16 12:35:00,17.58,17.61,17.57,17.61,102600.0,14.7263,14.7514,14.7179,14.7514,102600.0
2011-05-16 12:40:00,17.61,17.63,17.61,17.61,58900.0,14.7514,14.7682,14.7514,14.7514,58900.0
2011-05-16 12:45:00,17.61,17.63,17.56,17.56,74900.0,14.7514,14.7682,14.7095,14.7095,74900.0
2011-05-16 12:50:00,17.56,17.56,17.53,17.53,109900.0,14.7095,14.7095,14.6844,14.6844,109900.0
2011-05-16 12:55:00,17.54,17.54,17.53,17.54,11900.0,14.6928,14.6928,14.6844,14.6928,11900.0
2011-05-16 13:00:00,17.54,17.54,17.5,17.54,304900.0,14.6928,14.6928,14.6593,14.6928,304900.0
2011-05-16 13:05:00,17.54,17.57,17.51,17.56,336400.0,14.6928,14.7179,14.6676,14.7095,336400.0
2011-05-16 13:10:00,17.56,17.58,17.56,17.56,160600.0,14.7095,14.7263,14.7095,14.7095,160600.0
2011-05-16 13:15:00,17.56,17.57,17.53,17.55,268200.0,14.7095,14.7179,14.6844,14.7011,268200.0
2011-05-16 13:20:00,17.55,17.56,17.52,17.53,95500.0,14.7011,14.7095,14.676,14.6844,95500.0
2011-05-16 13:25:00,17.53,17.54,17.52,17.53,36400.0,14.6844,14.6928,14.676,14.6844,36400.0
2011-05-16 13:30:00,17.52,17.54,17.52,17.53,80600.0,14.676,14.6928,14.676,14.6844,80600.0
2011-05-16 13:35:00,17.52,17.53,17.5,17.52,36200.0,14.676,14.6844,14.6593,14.676,36200.0
2011-05-16 13:40:00,17.51,17.52,17.51,17.51,9000.0,14.6676,14.676,14.6676,14.6676,9000.0
2011-05-16 13:45:00,17.51,17.52,17.49,17.5,128300.0,14.6676,14.676,14.6509,14.6593,128300.0
2011-05-16 13:50:00,17.5,17.53,17.5,17.53,80100.0,14.6593,14.6844,14.6593,14.6844,80100.0
2011-05-16 13:55:00,17.53,17.53,17.52,17.52,9200.0,14.6844,14.6844,14.676,14.676,9200.0
2011-05-16 14:00:00,17.53,17.53,17.52,17.53,6500.0,14.6844,14.6844,14.676,14.6844,6500.0
2011-05-16 14:05:00,17.53,17.57,17.52,17.56,52900.0,14.6844,14.7179,14.676,14.7095,52900.0
2011-05-16 14:10:00,17.57,17.57,17.56,17.56,35700.0,14.7179,14.7179,14.7095,14.7095,35700.0
2011-05-16 14:15:00,17.57,17.57,17.53,17.54,71200.0,14.7179,14.7179,14.6844,14.6928,71200.0
2011-05-16 14:20:00,17.54,17.54,17.51,17.52,27900.0,14.6928,14.6928,14.6676,14.676,27900.0
2011-05-16 14:25:00,17.52,17.52,17.5,17.5,56500.0,14.676,14.676,14.6593,14.6593,56500.0
2011-05-16 14:30:00,17.5,17.52,17.5,17.51,92900.0,14.6593,14.676,14.6593,14.6676,92900.0
2011-05-16 14:35:00,17.52,17.52,17.5,17.51,84600.0,14.676,14.676,14.6593,14.6676,84600.0
2011-05-16 14:40:00,17.51,17.52,17.5,17.52,48500.0,14.6676,14.676,14.6593,14.676,48500.0
2011-05-16 14:45:00,17.52,17.52,17.51,17.51,15400.0,14.676,14.676,14.6676,14.6676,15400.0
2011-05-16 14:50:00,17.51,17.53,17.51,17.52,101900.0,14.6676,14.6844,14.6676,14.676,101900.0
2011-05-16 14:55:00,17.52,17.53,17.5,17.5,86100.0,14.676,14.6844,14.6593,14.6593,86100.0
2011-05-16 15:00:00,17.51,17.53,17.5,17.53,72400.0,14.6676,14.6844,14.6593,14.6844,72400.0
2011-05-16 15:05:00,17.53,17.53,17.49,17.49,202100.0,14.6844,14.6844,14.6509,14.6509,202100.0
2011-05-16 15:10:00,17.49,17.5,17.49,17.49,29600.0,14.6509,14.6593,14.6509,14.6509,29600.0
2011-05-16 15:15:00,17.5,17.5,17.49,17.49,20300.0,14.6593,14.6593,14.6509,14.6509,20300.0
2011-05-16 15:20:00,17.49,17.5,17.48,17.49,135500.0,14.6509,14.6593,14.6425,14.6509,135500.0
2011-05-16 15:25:00,17.49,17.5,17.48,17.49,152300.0,14.6509,14.6593,14.6425,14.6509,152300.0
2011-05-16 15:30:00,17.5,17.5,17.49,17.49,36700.0,14.6593,14.6593,14.6509,14.6509,36700.0
2011-05-16 15:35:00,17.5,17.5,17.49,17.49,51600.0,14.6593,14.6593,14.6509,14.6509,51600.0
2011-05-16 15:40:00,17.49,17.5,17.45,17.46,579300.0,14.6509,14.6593,14.6174,14.6258,579300.0
2011-05-16 15:45:00,17.45,17.48,17.45,17.48,393200.0,14.6174,14.6425,14.6174,14.6425,393200.0
2011-05-16 15:50:00,17.48,17.5,17.46,17.47,468300.0,14.6425,14.6593,14.6258,14.6341,468300.0
2011-05-16 15:55:00,17.48,17.48,17.45,17.45,441500.0,14.6425,14.6425,14.6174,14.6174,441500.0
2011-05-17 09:30:00,17.37,17.44,17.29,17.3,386300.0,14.5504,14.609,14.4833,14.4917,386300.0
2011-05-17 09:35:00,17.3,17.37,17.3,17.37,117400.0,14.4917,14.5504,14.4917,14.5504,117400.0
2011-05-17 09:40:00,17.37,17.37,17.31,17.33,176300.0,14.5504,14.5504,14.5001,14.5169,176300.0
2011-05-17 09:45:00,17.33,17.35,17.31,17.34,261600.0,14.5169,14.5336,14.5001,14.5252,261600.0
2011-05-17 09:50:00,17.34,17.35,17.31,17.32,159800.0,14.5252,14.5336,14.5001,14.5085,159800.0
2011-05-17 09:55:00,17.32,17.32,17.26,17.26,154900.0,14.5085,14.5085,14.4582,14.4582,154900.0
2011-05-17 10:00:00,17.26,17.27,17.19,17.21,190200.0,14.4582,14.4666,14.3996,14.4163,190200.0
2011-05-17 10:05:00,17.21,17.21,17.19,17.2,105100.0,14.4163,14.4163,14.3996,14.408,105100.0
2011-05-17 10:10:00,17.2,17.2,17.18,17.19,241700.0,14.408,14.408,14.3912,14.3996,241700.0
2011-05-17 10:15:00,17.19,17.23,17.18,17.21,343100.0,14.3996,14.4331,14.3912,14.4163,343100.0
2011-05-17 10:20:00,17.22,17.23,17.21,17.21,37900.0,14.4247,14.4331,14.4163,14.4163,37900.0
2011-05-17 10:25:00,17.22,17.27,17.21,17.27,238200.0,14.4247,14.4666,14.4163,14.4666,238200.0
2011-05-17 10:30:00,17.27,17.3,17.26,17.26,161000.0,14.4666,14.4917,14.4582,14.4582,161000.0
2011-05-17 10:35:00,17.25,17.28,17.25,17.27,67100.0,14.4498,14.475,14.4498,14.4666,67100.0
2011-05-17 10:40:00,17.27,17.28,17.26,17.27,57000.0,14.4666,14.475,14.4582,14.4666,57000.0
2011-05-17 10:45:00,17.27,17.27,17.25,17.27,80700.0,14.4666,14.4666,14.4498,14.4666,80700.0
2011-05-17 10:50:00,17.27,17.29,17.25,17.27,98700.0,14.4666,14.4833,14.4498,14.4666,98700.0
2011-05-17 10:55:00,17.28,17.29,17.25,17.26,86800.0,14.475,14.4833,14.4498,14.4582,86800.0
2011-05-17 11:00:00,17.26,17.28,17.25,17.27,95100.0,14.4582,14.475,14.4498,14.4666,95100.0
2011-05-17 11:05:00,17.27,17.28,17.21,17.22,72500.0,14.4666,14.475,14.4163,14.4247,72500.0
2011-05-17 11:10:00,17.22,17.24,17.22,17.23,37800.0,14.4247,14.4415,14.4247,14.4331,37800.0
2011-05-17 11:15:00,17.24,17.24,17.21,17.24,45900.0,14.4415,14.4415,14.4163,14.4415,45900.0
2011-05-17 11:20:00,17.24,17.29,17.24,17.27,93000.0,14.4415,14.4833,14.4415,14.4666,93000.0
2011-05-17 11:25:00,17.27,17.28,17.25,17.26,35700.0,14.4666,14.475,14.4498,14.4582,35700.0
2011-05-17 11:30:00,17.27,17.29,17.22,17.23,71000.0,14.4666,14.4833,14.4247,14.4331,71000.0
2011-05-17 11:35:00,17.22,17.23,17.2,17.2,129700.0,14.4247,14.4331,14.408,14.408,129700.0
2011-05-17 11:40:00,17.2,17.22,17.18,17.22,137500.0,14.408,14.4247,14.3912,14.4247,137500.0
2011-05-17 11:45:00,17.22,17.26,17.21,17.26,90200.0,14.4247,14.4582,14.4163,14.4582,90200.0
2011-05-17 11:50:00,17.25,17.26,17.23,17.25,48500.0,14.4498,14.4582,14.4331,14.4498,48500.0
2011-05-17 11:55:00,17.24,17.25,17.23,17.23,25000.0,14.4415,14.4498,14.4331,14.4331,25000.0
2011-05-17 12:00:00,17.23,17.26,17.23,17.25,93300.0,14.4331,14.4582,14.4331,14.4498,93300.0
2011-05-17 12:05:00,17.24,17.25,17.24,17.25,10200.0,14.4415,14.4498,14.4415,14.4498,10200.0
2011-05-17 12:10:00,17.24,17.28,17.24,17.27,44900.0,14.4415,14.475,14.4415,14.4666,44900.0
2011-05-17 12:15:00,17.27,17.29,17.25,17.29,64200.0,14.4666,14.4833,14.4498,14.4833,64200.0
2011-05-17 12:20:00,17.29,17.29,17.28,17.29,16700.0,14.4833,14.4833,14.475,14.4833,16700.0
2011-05-17 12:25:00,17.29,17.29,17.26,17.27,30000.0,14.4833,14.4833,14.4582,14.4666,30000.0
2011-05-17 12:30:00,17.27,17.3,17.26,17.29,115900.0,14.4666,14.4917,14.4582,14.4833,115900.0
2011-05-17 12:35:00,17.29,17.3,17.28,17.29,41900.0,14.4833,14.4917,14.475,14.4833,41900.0
2011-05-17 12:40:00,17.29,17.31,17.28,17.28,42800.0,14.4833,14.5001,14.475,14.475,42800.0
2011-05-17 12:45:00,17.29,17.29,17.23,17.25,46200.0,14.4833,14.4833,14.4331,14.4498,46200.0
2011-05-17 12:50:00,17.24,17.27,17.23,17.27,57900.0,14.4415,14.4666,14.4331,14.4666,57900.0
2011-05-17 12:55:00,17.26,17.27,17.23,17.26,44000.0,14.4582,14.4666,14.4331,14.4582,44000.0
2011-05-17 13:00:00,17.26,17.27,17.25,17.26,37600.0,14.4582,14.4666,14.4498,14.4582,37600.0
2011-05-17 13:05:00,17.27,17.28,17.25,17.25,123600.0,14.4666,14.475,14.4498,14.4498,123600.0
2011-05-17 13:10:00,17.25,17.28,17.24,17.27,32300.0,14.4498,14.475,14.4415,14.4666,32300.0
2011-05-17 13:15:00,17.28,17.28,17.27,17.27,14500.0,14.475,14.475,14.4666,14.4666,14500.0
2011-05-17 13:20:00,17.27,17.28,17.26,17.28,31800.0,14.4666,14.475,14.4582,14.475,31800.0
2011-05-17 13:25:00,17.27,17.31,17.27,17.3,50800.0,14.4666,14.5001,14.4666,14.4917,50800.0
2011-05-17 13:30:00,17.29,17.33,17.29,17.31,106500.0,14.4833,14.5169,14.4833,14.5001,106500.0
2011-05-17 13:35:00,17.31,17.33,17.3,17.32,58300.0,14.5001,14.5169,14.4917,14.5085,58300.0
2011-05-17 13:40:00,17.32,17.34,17.3,17.34,87600.0,14.5085,14.5252,14.4917,14.5252,87600.0
2011-05-17 13:45:00,17.34,17.36,17.33,17.33,46100.0,14.5252,14.542,14.5169,14.5169,46100.0
2011-05-17 13:50:00,17.33,17.34,17.3,17.3,56200.0,14.5169,14.5252,14.4917,14.4917,56200.0
2011-05-17 13:55:00,17.3,17.31,17.29,17.3,51400.0,14.4917,14.5001,14.4833,14.4917,51400.0
2011-05-17 14:00:00,17.31,17.36,17.3,17.36,78300.0,14.5001,14.542,14.4917,14.542,78300.0
2011-05-17 14:05:00,17.36,17.36,17.32,17.32,54300.0,14.542,14.542,14.5085,14.5085,54300.0
2011-05-17 14:10:00,17.32,17.32,17.3,17.3,27900.0,14.5085,14.5085,14.4917,14.4917,27900.0
2011-05-17 14:15:00,17.3,17.31,17.29,17.3,35200.0,14.4917,14.5001,14.4833,14.4917,35200.0
2011-05-17 14:20:00,17.29,17.3,17.27,17.27,25500.0,14.4833,14.4917,14.4666,14.4666,25500.0
2011-05-17 14:25:00,17.27,17.28,17.26,17.28,28100.0,14.4666,14.475,14.4582,14.475,28100.0
2011-05-17 14:30:00,17.27,17.28,17.27,17.28,23000.0,14.4666,14.475,14.4666,14.475,23000.0
2011-05-17 14:35:00,17.27,17.29,17.27,17.29,45400.0,14.4666,14.4833,14.4666,14.4833,45400.0
2011-05-17 14:40:00,17.29,17.29,17.26,17.26,46500.0,14.4833,14.4833,14.4582,14.4582,46500.0
2011-05-17 14:45:00,17.26,17.29,17.26,17.29,51200.0,14.4582,14.4833,14.4582,14.4833,51200.0
2011-05-17 14:50:00,17.29,17.33,17.28,17.32,58500.0,14.4833,14.5169,14.475,14.5085,58500.0
2011-05-17 14:55:00,17.33,17.36,17.31,17.36,93300.0,14.5169,14.542,14.5001,14.542,93300.0
2011-05-17 15:00:00,17.36,17.36,17.35,17.35,105900.0,14.542,14.542,14.5336,14.5336,105900.0
2011-05-17 15:05:00,17.35,17.36,17.32,17.33,74900.0,14.5336,14.542,14.5085,14.5169,74900.0
2011-05-17 15:10:00,17.33,17.36,17.32,17.36,92800.0,14.5169,14.542,14.5085,14.542,92800.0
2011-05-17 15:15:00,17.35,17.36,17.3,17.3,159400.0,14.5336,14.542,14.4917,14.4917,159400.0
2011-05-17 15:20:00,17.3,17.32,17.28,17.29,266200.0,14.4917,14.5085,14.475,14.4833,266200.0
2011-05-17 15:25:00,17.28,17.3,17.28,17.28,98700.0,14.475,14.4917,14.475,14.475,98700.0
2011-05-17 15:30:00,17.29,17.3,17.28,17.3,81800.0,14.4833,14.4917,14.475,14.4917,81800.0
2011-05-17 15:35:00,17.3,17.33,17.3,17.33,336300.0,14.4917,14.5169,14.4917,14.5169,336300.0
2011-05-17 15:40:00,17.32,17.33,17.3,17.31,139400.0,14.5085,14.5169,14.4917,14.5001,139400.0
2011-05-17 15:45:00,17.31,17.34,17.3,17.33,176600.0,14.5001,14.5252,14.4917,14.5169,176600.0
2011-05-17 15:50:00,17.34,17.34,17.31,17.33,291200.0,14.5252,14.5252,14.5001,14.5169,291200.0
2011-05-17 15:55:00,17.32,17.36,17.32,17.36,347700.0,14.5085,14.542,14.5085,14.542,347700.0
2011-05-18 09:30:00,17.36,17.4,17.32,17.39,58000.0,14.542,14.5755,14.5085,14.5671,58000.0
2011-05-18 09:35:00,17.39,17.41,17.37,17.41,101100.0,14.5671,14.5839,14.5504,14.5839,101100.0
2011-05-18 09:40:00,17.41,17.45,17.38,17.45,68100.0,14.5839,14.6174,14.5587,14.6174,68100.0
2011-05-18 09:45:00,17.45,17.48,17.43,17.43,109700.0,14.6174,14.6425,14.6006,14.6006,109700.0
2011-05-18 09:50:00,17.43,17.43,17.36,17.36,100600.0,14.6006,14.6006,14.542,14.542,100600.0
2011-05-18 09:55:00,17.36,17.36,17.31,17.34,119600.0,14.542,14.542,14.5001,14.5252,119600.0
2011-05-18 10:00:00,17.34,17.36,17.33,17.36,134900.0,14.5252,14.542,14.5169,14.542,134900.0
2011-05-18 10:05:00,17.36,17.4,17.35,17.4,69500.0,14.542,14.5755,14.5336,14.5755,69500.0
2011-05-18 10:10:00,17.4,17.45,17.39,17.45,218000.0,14.5755,14.6174,14.5671,14.6174,218000.0
2011-05-18 10:15:00,17.46,17.47,17.42,17.44,136700.0,14.6258,14.6341,14.5922,14.609,136700.0
2011-05-18 10:20:00,17.44,17.47,17.44,17.46,87800.0,14.609,14.6341,14.609,14.6258,87800.0
2011-05-18 10:25:00,17.47,17.51,17.46,17.49,133400.0,14.6341,14.6676,14.6258,14.6509,133400.0
2011-05-18 10:30:00,17.5,17.52,17.49,17.52,79800.0,14.6593,14.676,14.6509,14.676,79800.0
2011-05-18 10:35:00,17.52,17.54,17.47,17.48,176500.0,14.676,14.6928,14.6341,14.6425,176500.0
2011-05-18 10:40:00,17.48,17.51,17.48,17.51,62200.0,14.6425,14.6676,14.6425,14.6676,62200.0
2011-05-18 10:45:00,17.51,17.54,17.5,17.54,54700.0,14.6676,14.6928,14.6593,14.6928,54700.0
2011-05-18 10:50:00,17.54,17.54,17.51,17.52,148100.0,14.6928,14.6928,14.6676,14.676,148100.0
2011-05-18 10:55:00,17.51,17.52,17.5,17.52,30300.0,14.6676,14.676,14.6593,14.676,30300.0
2011-05-18 11:00:00,17.52,17.54,17.52,17.53,80000.0,14.676,14.6928,14.676,14.6844,80000.0
2011-05-18 11:05:00,17.53,17.54,17.53,17.54,12400.0,14.6844,14.6928,14.6844,14.6928,12400.0
2011-05-18 11:10:00,17.54,17.55,17.53,17.55,52700.0,14.6928,14.7011,14.6844,14.7011,52700.0
2011-05-18 11:15:00,17.55,17.55,17.54,17.55,23200.0,14.7011,14.7011,14.6928,14.7011,23200.0
2011-05-18 11:20:00,17.55,17.55,17.54,17.54,39600.0,14.7011,14.7011,14.6928,14.6928,39600.0
2011-05-18 11:25:00,17.55,17.55,17.53,17.54,41700.0,14.7011,14.7011,14.6844,14.6928,41700.0
2011-05-18 11:30:00,17.53,17.55,17.51,17.51,78800.0,14.6844,14.7011,14.6676,14.6676,78800.0
2011-05-18 11:35:00,17.51,17.53,17.5,17.53,186300.0,14.6676,14.6844,14.6593,14.6844,186300.0
2011-05-18 11:40:00,17.53,17.55,17.52,17.55,157900.0,14.6844,14.7011,14.676,14.7011,157900.0
2011-05-18 11:45:00,17.55,17.57,17.55,17.56,97200.0,14.7011,14.7179,14.7011,14.7095,97200.0
2011-05-18 11:50:00,17.55,17.57,17.55,17.57,57200.0,14.7011,14.7179,14.7011,14.7179,57200.0
2011-05-18 11:55:00,17.57,17.57,17.55,17.57,50600.0,14.7179,14.7179,14.7011,14.7179,50600.0
2011-05-18 12:00:00,17.57,17.58,17.56,17.57,106900.0,14.7179,14.7263,14.7095,14.7179,106900.0
2011-05-18 12:05:00,17.57,17.58,17.57,17.57,13800.0,14.7179,14.7263,14.7179,14.7179,13800.0
2011-05-18 12:10:00,17.58,17.58,17.57,17.58,145600.0,14.7263,14.7263,14.7179,14.7263,145600.0
2011-05-18 12:15:00,17.57,17.6,17.57,17.59,100500.0,14.7179,14.743,14.7179,14.7346,100500.0
2011-05-18 12:20:00,17.59,17.6,17.58,17.58,57600.0,14.7346,14.743,14.7263,14.7263,57600.0
2011-05-18 12:25:00,17.58,17.59,17.58,17.58,35100.0,14.7263,14.7346,14.7263,14.7263,35100.0
2011-05-18 12:30:00,17.58,17.59,17.58,17.58,30000.0,14.7263,14.7346,14.7263,14.7263,30000.0
2011-05-18 12:35:00,17.58,17.59,17.58,17.59,22800.0,14.7263,14.7346,14.7263,14.7346,22800.0
2011-05-18 12:40:00,17.59,17.62,17.58,17.6,74200.0,14.7346,14.7598,14.7263,14.743,74200.0
2011-05-18 12:45:00,17.6,17.61,17.6,17.6,36400.0,14.743,14.7514,14.743,14.743,36400.0
2011-05-18 12:50:00,17.6,17.61,17.59,17.59,130700.0,14.743,14.7514,14.7346,14.7346,130700.0
2011-05-18 12:55:00,17.59,17.61,17.59,17.61,17600.0,14.7346,14.7514,14.7346,14.7514,17600.0
2011-05-18 13:00:00,17.61,17.63,17.6,17.63,53900.0,14.7514,14.7682,14.743,14.7682,53900.0
2011-05-18 13:05:00,17.62,17.64,17.62,17.63,104400.0,14.7598,14.7765,14.7598,14.7682,104400.0
2011-05-18 13:10:00,17.63,17.64,17.62,17.63,17600.0,14.7682,14.7765,14.7598,14.7682,17600.0
2011-05-18 13:15:00,17.63,17.64,17.62,17.62,25000.0,14.7682,14.7765,14.7598,14.7598,25000.0
2011-05-18 13:20:00,17.62,17.63,17.6,17.61,58700.0,14.7598,14.7682,14.743,14.7514,58700.0
2011-05-18 13:25:00,17.6,17.62,17.59,17.6,104600.0,14.743,14.7598,14.7346,14.743,104600.0
2011-05-18 13:30:00,17.59,17.62,17.59,17.62,121000.0,14.7346,14.7598,14.7346,14.7598,121000.0
2011-05-18 13:35:00,17.62,17.62,17.61,17.62,15900.0,14.7598,14.7598,14.7514,14.7598,15900.0
2011-05-18 13:40:00,17.61,17.64,17.61,17.62,117400.0,14.7514,14.7765,14.7514,14.7598,117400.0
2011-05-18 13:45:00,17.62,17.63,17.61,17.62,31300.0,14.7598,14.7682,14.7514,14.7598,31300.0
2011-05-18 13:50:00,17.63,17.64,17.62,17.62,106600.0,14.7682,14.7765,14.7598,14.7598,106600.0
2011-05-18 13:55:00,17.63,17.66,17.62,17.64,137500.0,14.7682,14.7933,14.7598,14.7765,137500.0
2011-05-18 14:00:00,17.65,17.65,17.61,17.62,89800.0,14.7849,14.7849,14.7514,14.7598,89800.0
2011-05-18 14:05:00,17.62,17.69,17.62,17.68,165900.0,14.7598,14.8184,14.7598,14.81,165900.0
2011-05-18 14:10:00,17.67,17.68,17.64,17.67,138500.0,14.8017,14.81,14.7765,14.8017,138500.0
2011-05-18 14:15:00,17.67,17.67,17.65,17.66,74000.0,14.8017,14.8017,14.7849,14.7933,74000.0
2011-05-18 14:20:00,17.65,17.66,17.64,17.65,125100.0,14.7849,14.7933,14.7765,14.7849,125100.0
2011-05-18 14:25:00,17.65,17.65,17.63,17.64,67000.0,14.7849,14.7849,14.7682,14.7765,67000.0
2011-05-18 14:30:00,17.64,17.64,17.63,17.64,23000.0,14.7765,14.7765,14.7682,14.7765,23000.0
2011-05-18 14:35:00,17.64,17.65,17.63,17.64,242800.0,14.7765,14.7849,14.7682,14.7765,242800.0
2011-05-18 14:40:00,17.64,17.64,17.61,17.63,118400.0,14.7765,14.7765,14.7514,14.7682,118400.0
2011-05-18 14:45:00,17.64,17.64,17.63,17.64,33800.0,14.7765,14.7765,14.7682,14.7765,33800.0
2011-05-18 14:50:00,17.64,17.64,17.63,17.64,21700.0,14.7765,14.7765,14.7682,14.7765,21700.0
2011-05-18 14:55:00,17.63,17.64,17.62,17.63,48000.0,14.7682,14.7765,14.7598,14.7682,48000.0
2011-05-18 15:00:00,17.62,17.64,17.62,17.62,86300.0,14.7598,14.7765,14.7598,14.7598,86300.0
2011-05-18 15:05:00,17.64,17.64,17.63,17.64,55400.0,14.7765,14.7765,14.7682,14.7765,55400.0
2011-05-18 15:10:00,17.64,17.64,17.63,17.63,41500.0,14.7765,14.7765,14.7682,14.7682,41500.0
2011-05-18 15:15:00,17.64,17.64,17.63,17.64,59500.0,14.7765,14.7765,14.7682,14.7765,59500.0
2011-05-18 15:20:00,17.64,17.64,17.63,17.63,97100.0,14.7765,14.7765,14.7682,14.7682,97100.0
2011-05-18 15:25:00,17.63,17.64,17.62,17.64,135500.0,14.7682,14.7765,14.7598,14.7765,135500.0
2011-05-18 15:30:00,17.64,17.64,17.63,17.63,47100.0,14.7765,14.7765,14.7682,14.7682,47100.0
2011-05-18 15:35:00,17.63,17.64,17.63,17.64,89300.0,14.7682,14.7765,14.7682,14.7765,89300.0
2011-05-18 15:40:00,17.63,17.66,17.63,17.66,238600.0,14.7682,14.7933,14.7682,14.7933,238600.0
2011-05-18 15:45:00,17.66,17.69,17.66,17.66,190100.0,14.7933,14.8184,14.7933,14.7933,190100.0
2011-05-18 15:50:00,17.66,17.68,17.65,17.65,251800.0,14.7933,14.81,14.7849,14.7849,251800.0
2011-05-18 15:55:00,17.65,17.67,17.65,17.67,400500.0,14.7849,14.8017,14.7849,14.8017,400500.0
2011-05-19 09:30:00,17.8,17.8,17.69,17.7,110900.0,14.9106,14.9106,14.8184,14.8268,110900.0
2011-05-19 09:35:00,17.7,17.73,17.68,17.7,75500.0,14.8268,14.8519,14.81,14.8268,75500.0
2011-05-19 09:40:00,17.69,17.7,17.66,17.7,74700.0,14.8184,14.8268,14.7933,14.8268,74700.0
2011-05-19 09:45:00,17.7,17.72,17.68,17.68,103800.0,14.8268,14.8435,14.81,14.81,103800.0
2011-05-19 09:50:00,17.69,17.69,17.65,17.68,20500.0,14.8184,14.8184,14.7849,14.81,20500.0
2011-05-19 09:55:00,17.69,17.69,17.67,17.68,14300.0,14.8184,14.8184,14.8017,14.81,14300.0
2011-05-19 10:00:00,17.68,17.68,17.6,17.63,79400.0,14.81,14.81,14.743,14.7682,79400.0
2011-05-19 10:05:00,17.62,17.63,17.59,17.59,23300.0,14.7598,14.7682,14.7346,14.7346,23300.0
2011-05-19 10:10:00,17.59,17.6,17.54,17.59,134700.0,14.7346,14.743,14.6928,14.7346,134700.0
2011-05-19 10:15:00,17.59,17.59,17.54,17.54,43000.0,14.7346,14.7346,14.6928,14.6928,43000.0
2011-05-19 10:20:00,17.54,17.57,17.54,17.56,61600.0,14.6928,14.7179,14.6928,14.7095,61600.0
2011-05-19 10:25:00,17.56,17.56,17.49,17.53,108600.0,14.7095,14.7095,14.6509,14.6844,108600.0
2011-05-19 10:30:00,17.53,17.56,17.52,17.55,43300.0,14.6844,14.7095,14.676,14.7011,43300.0
2011-05-19 10:35:00,17.55,17.59,17.55,17.59,34700.0,14.7011,14.7346,14.7011,14.7346,34700.0
2011-05-19 10:40:00,17.58,17.59,17.56,17.57,80500.0,14.7263,14.7346,14.7095,14.7179,80500.0
2011-05-19 10:45:00,17.57,17.58,17.55,17.58,66700.0,14.7179,14.7263,14.7011,14.7263,66700.0
2011-05-19 10:50:00,17.58,17.58,17.52,17.52,121400.0,14.7263,14.7263,14.676,14.676,121400.0
2011-05-19 10:55:00,17.53,17.54,17.52,17.54,68500.0,14.6844,14.6928,14.676,14.6928,68500.0
2011-05-19 11:00:00,17.54,17.55,17.52,17.54,94900.0,14.6928,14.7011,14.676,14.6928,94900.0
2011-05-19 11:05:00,17.53,17.55,17.52,17.54,54900.0,14.6844,14.7011,14.676,14.6928,54900.0
2011-05-19 11:10:00,17.55,17.55,17.53,17.53,43800.0,14.7011,14.7011,14.6844,14.6844,43800.0
2011-05-19 11:15:00,17.53,17.54,17.52,17.53,44800.0,14.6844,14.6928,14.676,14.6844,44800.0
2011-05-19 11:20:00,17.53,17.54,17.53,17.53,53600.0,14.6844,14.6928,14.6844,14.6844,53600.0
2011-05-19 11:25:00,17.53,17.54,17.52,17.53,37000.0,14.6844,14.6928,14.676,14.6844,37000.0
2011-05-19 11:30:00,17.53,17.55,17.53,17.54,40800.0,14.6844,14.7011,14.6844,14.6928,40800.0
2011-05-19 11:35:00,17.53,17.55,17.52,17.53,31200.0,14.6844,14.7011,14.676,14.6844,31200.0
2011-05-19 11:40:00,17.53,17.53,17.5,17.52,68300.0,14.6844,14.6844,14.6593,14.676,68300.0
2011-05-19 11:45:00,17.52,17.52,17.5,17.52,48600.0,14.676,14.676,14.6593,14.676,48600.0
2011-05-19 11:50:00,17.52,17.53,17.51,17.52,23000.0,14.676,14.6844,14.6676,14.676,23000.0
2011-05-19 11:55:00,17.51,17.52,17.5,17.51,23400.0,14.6676,14.676,14.6593,14.6676,23400.0
2011-05-19 12:00:00,17.51,17.52,17.5,17.51,28000.0,14.6676,14.676,14.6593,14.6676,28000.0
2011-05-19 12:05:00,17.51,17.54,17.5,17.53,69200.0,14.6676,14.6928,14.6593,14.6844,69200.0
2011-05-19 12:10:00,17.54,17.58,17.54,17.58,82000.0,14.6928,14.7263,14.6928,14.7263,82000.0
2011-05-19 12:15:00,17.58,17.59,17.57,17.58,59600.0,14.7263,14.7346,14.7179,14.7263,59600.0
2011-05-19 12:20:00,17.58,17.58,17.56,17.57,27000.0,14.7263,14.7263,14.7095,14.7179,27000.0
2011-05-19 12:25:00,17.56,17.6,17.56,17.6,36200.0,14.7095,14.743,14.7095,14.743,36200.0
2011-05-19 12:30:00,17.6,17.61,17.58,17.59,34900.0,14.743,14.7514,14.7263,14.7346,34900.0
2011-05-19 12:35:00,17.6,17.61,17.59,17.61,23600.0,14.743,14.7514,14.7346,14.7514,23600.0
2011-05-19 12:40:00,17.6,17.61,17.58,17.59,26100.0,14.743,14.7514,14.7263,14.7346,26100.0
2011-05-19 12:45:00,17.59,17.59,17.57,17.57,46500.0,14.7346,14.7346,14.7179,14.7179,46500.0
2011-05-19 12:50:00,17.57,17.59,17.56,17.57,18400.0,14.7179,14.7346,14.7095,14.7179,18400.0
2011-05-19 12:55:00,17.58,17.59,17.56,17.56,50300.0,14.7263,14.7346,14.7095,14.7095,50300.0
2011-05-19 13:00:00,17.56,17.58,17.56,17.58,10900.0,14.7095,14.7263,14.7095,14.7263,10900.0
2011-05-19 13:05:00,17.58,17.6,17.57,17.6,22000.0,14.7263,14.743,14.7179,14.743,22000.0
2011-05-19 13:10:00,17.6,17.61,17.58,17.58,23200.0,14.743,14.7514,14.7263,14.7263,23200.0
2011-05-19 13:15:00,17.59,17.62,17.58,17.62,18600.0,14.7346,14.7598,14.7263,14.7598,18600.0
2011-05-19 13:20:00,17.62,17.62,17.6,17.61,34900.0,14.7598,14.7598,14.743,14.7514,34900.0
2011-05-19 13:25:00,17.6,17.61,17.58,17.59,82300.0,14.743,14.7514,14.7263,14.7346,82300.0
2011-05-19 13:30:00,17.59,17.59,17.58,17.59,7000.0,14.7346,14.7346,14.7263,14.7346,7000.0
2011-05-19 13:35:00,17.58,17.59,17.56,17.56,39400.0,14.7263,14.7346,14.7095,14.7095,39400.0
2011-05-19 13:40:00,17.57,17.57,17.55,17.55,26300.0,14.7179,14.7179,14.7011,14.7011,26300.0
2011-05-19 13:45:00,17.55,17.57,17.55,17.56,37700.0,14.7011,14.7179,14.7011,14.7095,37700.0
2011-05-19 13:50:00,17.56,17.57,17.56,17.56,5200.0,14.7095,14.7179,14.7095,14.7095,5200.0
2011-05-19 13:55:00,17.57,17.6,17.56,17.6,31600.0,14.7179,14.743,14.7095,14.743,31600.0
2011-05-19 14:00:00,17.6,17.61,17.59,17.61,13900.0,14.743,14.7514,14.7346,14.7514,13900.0
2011-05-19 14:05:00,17.61,17.61,17.59,17.6,24800.0,14.7514,14.7514,14.7346,14.743,24800.0
2011-05-19 14:10:00,17.59,17.6,17.56,17.56,56500.0,14.7346,14.743,14.7095,14.7095,56500.0
2011-05-19 14:15:00,17.56,17.58,17.55,17.56,65900.0,14.7095,14.7263,14.7011,14.7095,65900.0
2011-05-19 14:20:00,17.56,17.57,17.56,17.57,20600.0,14.7095,14.7179,14.7095,14.7179,20600.0
2011-05-19 14:25:00,17.56,17.57,17.54,17.55,46000.0,14.7095,14.7179,14.6928,14.7011,46000.0
2011-05-19 14:30:00,17.55,17.55,17.53,17.54,60300.0,14.7011,14.7011,14.6844,14.6928,60300.0
2011-05-19 14:35:00,17.53,17.55,17.53,17.55,39400.0,14.6844,14.7011,14.6844,14.7011,39400.0
2011-05-19 14:40:00,17.54,17.55,17.5,17.51,55500.0,14.6928,14.7011,14.6593,14.6676,55500.0
2011-05-19 14:45:00,17.51,17.55,17.51,17.55,47000.0,14.6676,14.7011,14.6676,14.7011,47000.0
2011-05-19 14:50:00,17.55,17.57,17.54,17.56,34300.0,14.7011,14.7179,14.6928,14.7095,34300.0
2011-05-19 14:55:00,17.56,17.57,17.55,17.57,21500.0,14.7095,14.7179,14.7011,14.7179,21500.0
2011-05-19 15:00:00,17.56,17.59,17.56,17.59,26100.0,14.7095,14.7346,14.7095,14.7346,26100.0
2011-05-19 15:05:00,17.59,17.59,17.58,17.59,20300.0,14.7346,14.7346,14.7263,14.7346,20300.0
2011-05-19 15:10:00,17.59,17.59,17.58,17.59,27300.0,14.7346,14.7346,14.7263,14.7346,27300.0
2011-05-19 15:15:00,17.59,17.6,17.58,17.6,39500.0,14.7346,14.743,14.7263,14.743,39500.0
2011-05-19 15:20:00,17.6,17.61,17.59,17.6,39200.0,14.743,14.7514,14.7346,14.743,39200.0
2011-05-19 15:25:00,17.61,17.61,17.58,17.59,74300.0,14.7514,14.7514,14.7263,14.7346,74300.0
2011-05-19 15:30:00,17.59,17.6,17.59,17.6,22900.0,14.7346,14.743,14.7346,14.743,22900.0
2011-05-19 15:35:00,17.59,17.6,17.59,17.6,30800.0,14.7346,14.743,14.7346,14.743,30800.0
2011-05-19 15:40:00,17.59,17.6,17.57,17.6,206000.0,14.7346,14.743,14.7179,14.743,206000.0
2011-05-19 15:45:00,17.6,17.61,17.6,17.6,70700.0,14.743,14.7514,14.743,14.743,70700.0
2011-05-19 15:50:00,17.61,17.65,17.6,17.65,324400.0,14.7514,14.7849,14.743,14.7849,324400.0
2011-05-19 15:55:00,17.65,17.66,17.62,17.63,412100.0,14.7849,14.7933,14.7598,14.7682,412100.0
2011-05-20 09:30:00,17.51,17.58,17.33,17.44,412400.0,14.6676,14.7263,14.5169,14.609,412400.0
2011-05-20 09:35:00,17.44,17.54,17.44,17.53,126700.0,14.609,14.6928,14.609,14.6844,126700.0
2011-05-20 09:40:00,17.52,17.53,17.52,17.53,25400.0,14.676,14.6844,14.676,14.6844,25400.0
2011-05-20 09:45:00,17.53,17.53,17.43,17.44,65500.0,14.6844,14.6844,14.6006,14.609,65500.0
2011-05-20 09:50:00,17.45,17.48,17.39,17.43,172900.0,14.6174,14.6425,14.5671,14.6006,172900.0
2011-05-20 09:55:00,17.43,17.44,17.4,17.43,201400.0,14.6006,14.609,14.5755,14.6006,201400.0
2011-05-20 10:00:00,17.42,17.44,17.4,17.44,46900.0,14.5922,14.609,14.5755,14.609,46900.0
2011-05-20 10:05:00,17.44,17.45,17.41,17.42,92900.0,14.609,14.6174,14.5839,14.5922,92900.0
2011-05-20 10:10:00,17.42,17.46,17.42,17.43,82100.0,14.5922,14.6258,14.5922,14.6006,82100.0
2011-05-20 10:15:00,17.42,17.42,17.4,17.42,230200.0,14.5922,14.5922,14.5755,14.5922,230200.0
2011-05-20 10:20:00,17.42,17.43,17.4,17.41,47000.0,14.5922,14.6006,14.5755,14.5839,47000.0
2011-05-20 10:25:00,17.41,17.44,17.41,17.44,15900.0,14.5839,14.609,14.5839,14.609,15900.0
2011-05-20 10:30:00,17.43,17.44,17.41,17.42,369900.0,14.6006,14.609,14.5839,14.5922,369900.0
2011-05-20 10:35:00,17.43,17.44,17.42,17.44,60800.0,14.6006,14.609,14.5922,14.609,60800.0
2011-05-20 10:40:00,17.43,17.45,17.39,17.42,171100.0,14.6006,14.6174,14.5671,14.5922,171100.0
2011-05-20 10:45:00,17.42,17.42,17.38,17.41,119200.0,14.5922,14.5922,14.5587,14.5839,119200.0
2011-05-20 10:50:00,17.41,17.44,17.41,17.42,33500.0,14.5839,14.609,14.5839,14.5922,33500.0
2011-05-20 10:55:00,17.42,17.43,17.38,17.39,202000.0,14.5922,14.6006,14.5587,14.5671,202000.0
2011-05-20 11:00:00,17.39,17.4,17.36,17.38,573000.0,14.5671,14.5755,14.542,14.5587,573000.0
2011-05-20 11:05:00,17.38,17.41,17.37,17.39,214700.0,14.5587,14.5839,14.5504,14.5671,214700.0
2011-05-20 11:10:00,17.38,17.41,17.38,17.39,46300.0,14.5587,14.5839,14.5587,14.5671,46300.0
2011-05-20 11:15:00,17.39,17.42,17.38,17.41,99500.0,14.5671,14.5922,14.5587,14.5839,99500.0
2011-05-20 11:20:00,17.4,17.4,17.36,17.37,149600.0,14.5755,14.5755,14.542,14.5504,149600.0
2011-05-20 11:25:00,17.37,17.39,17.35,17.38,68500.0,14.5504,14.5671,14.5336,14.5587,68500.0
2011-05-20 11:30:00,17.38,17.42,17.38,17.42,40300.0,14.5587,14.5922,14.5587,14.5922,40300.0
2011-05-20 11:35:00,17.42,17.44,17.41,17.41,38700.0,14.5922,14.609,14.5839,14.5839,38700.0
2011-05-20 11:40:00,17.42,17.42,17.39,17.4,33600.0,14.5922,14.5922,14.5671,14.5755,33600.0
2011-05-20 11:45:00,17.4,17.41,17.38,17.38,57600.0,14.5755,14.5839,14.5587,14.5587,57600.0
2011-05-20 11:50:00,17.38,17.39,17.37,17.37,28300.0,14.5587,14.5671,14.5504,14.5504,28300.0
2011-05-20 11:55:00,17.37,17.38,17.37,17.37,18700.0,14.5504,14.5587,14.5504,14.5504,18700.0
2011-05-20 12:00:00,17.38,17.43,17.38,17.43,53300.0,14.5587,14.6006,14.5587,14.6006,53300.0
2011-05-20 12:05:00,17.43,17.44,17.4,17.41,82800.0,14.6006,14.609,14.5755,14.5839,82800.0
2011-05-20 12:10:00,17.4,17.44,17.4,17.44,28400.0,14.5755,14.609,14.5755,14.609,28400.0
2011-05-20 12:15:00,17.44,17.46,17.44,17.46,19500.0,14.609,14.6258,14.609,14.6258,19500.0
2011-05-20 12:20:00,17.46,17.5,17.46,17.49,72300.0,14.6258,14.6593,14.6258,14.6509,72300.0
2011-05-20 12:25:00,17.49,17.5,17.47,17.49,78000.0,14.6509,14.6593,14.6341,14.6509,78000.0
2011-05-20 12:30:00,17.49,17.5,17.45,17.45,150400.0,14.6509,14.6593,14.6174,14.6174,150400.0
2011-05-20 12:35:00,17.45,17.46,17.43,17.45,88200.0,14.6174,14.6258,14.6006,14.6174,88200.0
2011-05-20 12:40:00,17.46,17.47,17.42,17.42,109000.0,14.6258,14.6341,14.5922,14.5922,109000.0
2011-05-20 12:45:00,17.42,17.43,17.41,17.43,20000.0,14.5922,14.6006,14.5839,14.6006,20000.0
2011-05-20 12:50:00,17.43,17.43,17.41,17.42,37800.0,14.6006,14.6006,14.5839,14.5922,37800.0
2011-05-20 12:55:00,17.41,17.41,17.38,17.39,72000.0,14.5839,14.5839,14.5587,14.5671,72000.0
2011-05-20 13:00:00,17.39,17.42,17.39,17.42,31800.0,14.5671,14.5922,14.5671,14.5922,31800.0
2011-05-20 13:05:00,17.41,17.42,17.4,17.42,74900.0,14.5839,14.5922,14.5755,14.5922,74900.0
2011-05-20 13:10:00,17.41,17.42,17.41,17.42,11800.0,14.5839,14.5922,14.5839,14.5922,11800.0
2011-05-20 13:15:00,17.41,17.44,17.41,17.44,18300.0,14.5839,14.609,14.5839,14.609,18300.0
2011-05-20 13:20:00,17.43,17.47,17.43,17.46,21700.0,14.6006,14.6341,14.6006,14.6258,21700.0
2011-05-20 13:25:00,17.46,17.46,17.41,17.41,95000.0,14.6258,14.6258,14.5839,14.5839,95000.0
2011-05-20 13:30:00,17.41,17.43,17.4,17.43,156900.0,14.5839,14.6006,14.5755,14.6006,156900.0
2011-05-20 13:35:00,17.44,17.46,17.43,17.46,27000.0,14.609,14.6258,14.6006,14.6258,27000.0
2011-05-20 13:40:00,17.47,17.47,17.44,17.44,40100.0,14.6341,14.6341,14.609,14.609,40100.0
2011-05-20 13:45:00,17.45,17.45,17.42,17.43,30600.0,14.6174,14.6174,14.5922,14.6006,30600.0
2011-05-20 13:50:00,17.44,17.44,17.41,17.41,31800.0,14.609,14.609,14.5839,14.5839,31800.0
2011-05-20 13:55:00,17.42,17.42,17.38,17.41,116600.0,14.5922,14.5922,14.5587,14.5839,116600.0
2011-05-20 14:00:00,17.41,17.45,17.41,17.45,40400.0,14.5839,14.6174,14.5839,14.6174,40400.0
2011-05-20 14:05:00,17.44,17.45,17.41,17.42,38100.0,14.609,14.6174,14.5839,14.5922,38100.0
2011-05-20 14:10:00,17.41,17.42,17.41,17.41,13800.0,14.5839,14.5922,14.5839,14.5839,13800.0
2011-05-20 14:15:00,17.42,17.42,17.41,17.41,16300.0,14.5922,14.5922,14.5839,14.5839,16300.0
2011-05-20 14:20:00,17.41,17.42,17.38,17.39,92700.0,14.5839,14.5922,14.5587,14.5671,92700.0
2011-05-20 14:25:00,17.38,17.41,17.38,17.39,51900.0,14.5587,14.5839,14.5587,14.5671,51900.0
2011-05-20 14:30:00,17.39,17.4,17.39,17.39,10800.0,14.5671,14.5755,14.5671,14.5671,10800.0
2011-05-20 14:35:00,17.4,17.4,17.39,17.39,10900.0,14.5755,14.5755,14.5671,14.5671,10900.0
2011-05-20 14:40:00,17.39,17.41,17.39,17.41,40400.0,14.5671,14.5839,14.5671,14.5839,40400.0
2011-05-20 14:45:00,17.41,17.42,17.41,17.42,25800.0,14.5839,14.5922,14.5839,14.5922,25800.0
2011-05-20 14:50:00,17.41,17.42,17.38,17.38,47400.0,14.5839,14.5922,14.5587,14.5587,47400.0
2011-05-20 14:55:00,17.39,17.39,17.36,17.36,30800.0,14.5671,14.5671,14.542,14.542,30800.0
2011-05-20 15:00:00,17.37,17.38,17.34,17.34,194300.0,14.5504,14.5587,14.5252,14.5252,194300.0
2011-05-20 15:05:00,17.35,17.36,17.33,17.33,113200.0,14.5336,14.542,14.5169,14.5169,113200.0
2011-05-20 15:10:00,17.33,17.35,17.31,17.35,164500.0,14.5169,14.5336,14.5001,14.5336,164500.0
2011-05-20 15:15:00,17.34,17.36,17.32,17.34,451600.0,14.5252,14.542,14.5085,14.5252,451600.0
2011-05-20 15:20:00,17.34,17.37,17.34,17.36,125400.0,14.5252,14.5504,14.5252,14.542,125400.0
2011-05-20 15:25:00,17.37,17.41,17.36,17.41,298100.0,14.5504,14.5839,14.542,14.5839,298100.0
2011-05-20 15:30:00,17.4,17.41,17.39,17.4,160000.0,14.5755,14.5839,14.5671,14.5755,160000.0
2011-05-20 15:35:00,17.41,17.41,17.36,17.37,145500.0,14.5839,14.5839,14.542,14.5504,145500.0
2011-05-20 15:40:00,17.36,17.37,17.36,17.37,37000.0,14.542,14.5504,14.542,14.5504,37000.0
2011-05-20 15:45:00,17.36,17.37,17.34,17.35,160800.0,14.542,14.5504,14.5252,14.5336,160800.0
2011-05-20 15:50:00,17.35,17.36,17.31,17.32,110000.0,14.5336,14.542,14.5001,14.5085,110000.0
2011-05-20 15:55:00,17.31,17.36,17.31,17.34,610700.0,14.5001,14.542,14.5001,14.5252,610700.0
2011-05-23 09:30:00,17.13,17.31,17.13,17.19,284500.0,14.3493,14.5001,14.3493,14.3996,284500.0
2011-05-23 09:35:00,17.2,17.21,17.16,17.19,85200.0,14.408,14.4163,14.3744,14.3996,85200.0
2011-05-23 09:40:00,17.18,17.24,17.18,17.21,48400.0,14.3912,14.4415,14.3912,14.4163,48400.0
2011-05-23 09:45:00,17.21,17.22,17.2,17.22,37500.0,14.4163,14.4247,14.408,14.4247,37500.0
2011-05-23 09:50:00,17.21,17.25,17.2,17.25,78500.0,14.4163,14.4498,14.408,14.4498,78500.0
2011-05-23 09:55:00,17.24,17.3,17.24,17.3,33800.0,14.4415,14.4917,14.4415,14.4917,33800.0
2011-05-23 10:00:00,17.29,17.3,17.26,17.26,86400.0,14.4833,14.4917,14.4582,14.4582,86400.0
2011-05-23 10:05:00,17.26,17.31,17.26,17.29,103100.0,14.4582,14.5001,14.4582,14.4833,103100.0
2011-05-23 10:10:00,17.29,17.3,17.26,17.26,82500.0,14.4833,14.4917,14.4582,14.4582,82500.0
2011-05-23 10:15:00,17.26,17.29,17.24,17.25,158200.0,14.4582,14.4833,14.4415,14.4498,158200.0
2011-05-23 10:20:00,17.25,17.25,17.22,17.22,109600.0,14.4498,14.4498,14.4247,14.4247,109600.0
2011-05-23 10:25:00,17.22,17.23,17.2,17.21,59000.0,14.4247,14.4331,14.408,14.4163,59000.0
2011-05-23 10:30:00,17.2,17.28,17.2,17.27,158400.0,14.408,14.475,14.408,14.4666,158400.0
2011-05-23 10:35:00,17.28,17.28,17.23,17.24,76000.0,14.475,14.475,14.4331,14.4415,76000.0
2011-05-23 10:40:00,17.23,17.26,17.23,17.24,58900.0,14.4331,14.4582,14.4331,14.4415,58900.0
2011-05-23 10:45:00,17.23,17.24,17.21,17.22,178100.0,14.4331,14.4415,14.4163,14.4247,178100.0
2011-05-23 10:50:00,17.21,17.25,17.2,17.25,48400.0,14.4163,14.4498,14.408,14.4498,48400.0
2011-05-23 10:55:00,17.25,17.26,17.21,17.21,74400.0,14.4498,14.4582,14.4163,14.4163,74400.0
2011-05-23 11:00:00,17.22,17.24,17.21,17.23,80900.0,14.4247,14.4415,14.4163,14.4331,80900.0
2011-05-23 11:05:00,17.23,17.25,17.22,17.24,113400.0,14.4331,14.4498,14.4247,14.4415,113400.0
2011-05-23 11:10:00,17.24,17.27,17.23,17.24,73500.0,14.4415,14.4666,14.4331,14.4415,73500.0
2011-05-23 11:15:00,17.23,17.23,17.19,17.21,75300.0,14.4331,14.4331,14.3996,14.4163,75300.0
2011-05-23 11:20:00,17.22,17.22,17.2,17.22,35000.0,14.4247,14.4247,14.408,14.4247,35000.0
2011-05-23 11:25:00,17.22,17.24,17.22,17.23,25900.0,14.4247,14.4415,14.4247,14.4331,25900.0
2011-05-23 11:30:00,17.23,17.26,17.22,17.22,102000.0,14.4331,14.4582,14.4247,14.4247,102000.0
2011-05-23 11:35:00,17.22,17.23,17.19,17.23,118200.0,14.4247,14.4331,14.3996,14.4331,118200.0
2011-05-23 11:40:00,17.22,17.24,17.21,17.23,51300.0,14.4247,14.4415,14.4163,14.4331,51300.0
2011-05-23 11:45:00,17.24,17.25,17.21,17.23,67100.0,14.4415,14.4498,14.4163,14.4331,67100.0
2011-05-23 11:50:00,17.23,17.24,17.23,17.23,12700.0,14.4331,14.4415,14.4331,14.4331,12700.0
2011-05-23 11:55:00,17.23,17.24,17.22,17.23,38700.0,14.4331,14.4415,14.4247,14.4331,38700.0
2011-05-23 12:00:00,17.23,17.24,17.23,17.23,14600.0,14.4331,14.4415,14.4331,14.4331,14600.0
2011-05-23 12:05:00,17.23,17.25,17.22,17.25,56800.0,14.4331,14.4498,14.4247,14.4498,56800.0
2011-05-23 12:10:00,17.25,17.25,17.22,17.24,110500.0,14.4498,14.4498,14.4247,14.4415,110500.0
2011-05-23 12:15:00,17.23,17.26,17.23,17.26,100100.0,14.4331,14.4582,14.4331,14.4582,100100.0
2011-05-23 12:20:00,17.26,17.27,17.25,17.25,32500.0,14.4582,14.4666,14.4498,14.4498,32500.0
2011-05-23 12:25:00,17.25,17.28,17.25,17.27,50300.0,14.4498,14.475,14.4498,14.4666,50300.0
2011-05-23 12:30:00,17.26,17.29,17.26,17.28,49500.0,14.4582,14.4833,14.4582,14.475,49500.0
2011-05-23 12:35:00,17.29,17.29,17.27,17.28,15600.0,14.4833,14.4833,14.4666,14.475,15600.0
2011-05-23 12:40:00,17.28,17.28,17.26,17.27,66900.0,14.475,14.475,14.4582,14.4666,66900.0
2011-05-23 12:45:00,17.27,17.3,17.26,17.3,55500.0,14.4666,14.4917,14.4582,14.4917,55500.0
2011-05-23 12:50:00,17.3,17.3,17.28,17.28,17800.0,14.4917,14.4917,14.475,14.475,17800.0
2011-05-23 12:55:00,17.29,17.29,17.28,17.29,48700.0,14.4833,14.4833,14.475,14.4833,48700.0
2011-05-23 13:00:00,17.29,17.29,17.28,17.29,32900.0,14.4833,14.4833,14.475,14.4833,32900.0
2011-05-23 13:05:00,17.29,17.29,17.27,17.28,28600.0,14.4833,14.4833,14.4666,14.475,28600.0
2011-05-23 13:10:00,17.28,17.28,17.27,17.27,16900.0,14.475,14.475,14.4666,14.4666,16900.0
2011-05-23 13:15:00,17.27,17.28,17.25,17.25,59900.0,14.4666,14.475,14.4498,14.4498,59900.0
2011-05-23 13:20:00,17.25,17.26,17.24,17.24,26600.0,14.4498,14.4582,14.4415,14.4415,26600.0
2011-05-23 13:25:00,17.25,17.25,17.22,17.22,24800.0,14.4498,14.4498,14.4247,14.4247,24800.0
2011-05-23 13:30:00,17.23,17.24,17.22,17.24,43300.0,14.4331,14.4415,14.4247,14.4415,43300.0
2011-05-23 13:35:00,17.24,17.25,17.23,17.24,35800.0,14.4415,14.4498,14.4331,14.4415,35800.0
2011-05-23 13:40:00,17.24,17.25,17.21,17.23,102500.0,14.4415,14.4498,14.4163,14.4331,102500.0
2011-05-23 13:45:00,17.24,17.24,17.23,17.24,12300.0,14.4415,14.4415,14.4331,14.4415,12300.0
2011-05-23 13:50:00,17.23,17.24,17.21,17.21,52200.0,14.4331,14.4415,14.4163,14.4163,52200.0
2011-05-23 13:55:00,17.21,17.25,17.21,17.25,101900.0,14.4163,14.4498,14.4163,14.4498,101900.0
2011-05-23 14:00:00,17.24,17.25,17.23,17.24,40200.0,14.4415,14.4498,14.4331,14.4415,40200.0
2011-05-23 14:05:00,17.24,17.25,17.24,17.24,15300.0,14.4415,14.4498,14.4415,14.4415,15300.0
2011-05-23 14:10:00,17.25,17.27,17.24,17.27,82400.0,14.4498,14.4666,14.4415,14.4666,82400.0
2011-05-23 14:15:00,17.27,17.27,17.23,17.24,76200.0,14.4666,14.4666,14.4331,14.4415,76200.0
2011-05-23 14:20:00,17.25,17.25,17.22,17.22,50500.0,14.4498,14.4498,14.4247,14.4247,50500.0
2011-05-23 14:25:00,17.22,17.23,17.22,17.22,17800.0,14.4247,14.4331,14.4247,14.4247,17800.0
2011-05-23 14:30:00,17.22,17.23,17.22,17.23,27200.0,14.4247,14.4331,14.4247,14.4331,27200.0
2011-05-23 14:35:00,17.23,17.26,17.22,17.25,82500.0,14.4331,14.4582,14.4247,14.4498,82500.0
2011-05-23 14:40:00,17.25,17.25,17.22,17.23,35300.0,14.4498,14.4498,14.4247,14.4331,35300.0
2011-05-23 14:45:00,17.22,17.23,17.22,17.22,37900.0,14.4247,14.4331,14.4247,14.4247,37900.0
2011-05-23 14:50:00,17.23,17.24,17.22,17.24,114800.0,14.4331,14.4415,14.4247,14.4415,114800.0
2011-05-23 14:55:00,17.24,17.26,17.23,17.26,54800.0,14.4415,14.4582,14.4331,14.4582,54800.0
2011-05-23 15:00:00,17.26,17.26,17.25,17.25,126200.0,14.4582,14.4582,14.4498,14.4498,126200.0
2011-05-23 15:05:00,17.25,17.26,17.23,17.23,35300.0,14.4498,14.4582,14.4331,14.4331,35300.0
2011-05-23 15:10:00,17.23,17.24,17.19,17.22,185700.0,14.4331,14.4415,14.3996,14.4247,185700.0
2011-05-23 15:15:00,17.21,17.22,17.21,17.21,29300.0,14.4163,14.4247,14.4163,14.4163,29300.0
2011-05-23 15:20:00,17.21,17.22,17.2,17.21,38400.0,14.4163,14.4247,14.408,14.4163,38400.0
2011-05-23 15:25:00,17.21,17.21,17.2,17.2,117400.0,14.4163,14.4163,14.408,14.408,117400.0
2011-05-23 15:30:00,17.2,17.21,17.18,17.18,68000.0,14.408,14.4163,14.3912,14.3912,68000.0
2011-05-23 15:35:00,17.18,17.19,17.17,17.17,112300.0,14.3912,14.3996,14.3828,14.3828,112300.0
2011-05-23 15:40:00,17.17,17.2,17.16,17.2,274000.0,14.3828,14.408,14.3744,14.408,274000.0
2011-05-23 15:45:00,17.19,17.21,17.18,17.19,253700.0,14.3996,14.4163,14.3912,14.3996,253700.0
2011-05-23 15:50:00,17.19,17.21,17.19,17.2,188700.0,14.3996,14.4163,14.3996,14.408,188700.0
2011-05-23 15:55:00,17.19,17.21,17.19,17.21,514300.0,14.3996,14.4163,14.3996,14.4163,514300.0
2011-05-24 09:30:00,17.24,17.24,17.18,17.18,74800.0,14.4415,14.4415,14.3912,14.3912,74800.0
2011-05-24 09:35:00,17.18,17.23,17.18,17.2,69400.0,14.3912,14.4331,14.3912,14.408,69400.0
2011-05-24 09:40:00,17.21,17.23,17.18,17.18,42300.0,14.4163,14.4331,14.3912,14.3912,42300.0
2011-05-24 09:45:00,17.18,17.2,17.16,17.16,83300.0,14.3912,14.408,14.3744,14.3744,83300.0
2011-05-24 09:50:00,17.16,17.19,17.16,17.17,63400.0,14.3744,14.3996,14.3744,14.3828,63400.0
2011-05-24 09:55:00,17.17,17.21,17.17,17.2,32400.0,14.3828,14.4163,14.3828,14.408,32400.0
2011-05-24 10:00:00,17.21,17.23,17.2,17.2,66200.0,14.4163,14.4331,14.408,14.408,66200.0
2011-05-24 10:05:00,17.2,17.21,17.19,17.2,208500.0,14.408,14.4163,14.3996,14.408,208500.0
2011-05-24 10:10:00,17.2,17.28,17.2,17.27,160000.0,14.408,14.475,14.408,14.4666,160000.0
2011-05-24 10:15:00,17.28,17.3,17.26,17.26,85300.0,14.475,14.4917,14.4582,14.4582,85300.0
2011-05-24 10:20:00,17.26,17.31,17.26,17.28,107900.0,14.4582,14.5001,14.4582,14.475,107900.0
2011-05-24 10:25:00,17.28,17.31,17.23,17.23,120600.0,14.475,14.5001,14.4331,14.4331,120600.0
2011-05-24 10:30:00,17.24,17.27,17.22,17.24,115900.0,14.4415,14.4666,14.4247,14.4415,115900.0
2011-05-24 10:35:00,17.24,17.25,17.2,17.2,40400.0,14.4415,14.4498,14.408,14.408,40400.0
2011-05-24 10:40:00,17.21,17.23,17.21,17.22,29100.0,14.4163,14.4331,14.4163,14.4247,29100.0
2011-05-24 10:45:00,17.23,17.24,17.22,17.23,45700.0,14.4331,14.4415,14.4247,14.4331,45700.0
2011-05-24 10:50:00,17.23,17.23,17.2,17.21,25800.0,14.4331,14.4331,14.408,14.4163,25800.0
2011-05-24 10:55:00,17.21,17.22,17.21,17.21,39700.0,14.4163,14.4247,14.4163,14.4163,39700.0
2011-05-24 11:00:00,17.22,17.23,17.21,17.22,19700.0,14.4247,14.4331,14.4163,14.4247,19700.0
2011-05-24 11:05:00,17.22,17.22,17.21,17.21,16900.0,14.4247,14.4247,14.4163,14.4163,16900.0
2011-05-24 11:10:00,17.21,17.22,17.19,17.19,33800.0,14.4163,14.4247,14.3996,14.3996,33800.0
2011-05-24 11:15:00,17.19,17.22,17.19,17.21,44600.0,14.3996,14.4247,14.3996,14.4163,44600.0
2011-05-24 11:20:00,17.22,17.22,17.17,17.19,76900.0,14.4247,14.4247,14.3828,14.3996,76900.0
2011-05-24 11:25:00,17.19,17.2,17.18,17.2,41400.0,14.3996,14.408,14.3912,14.408,41400.0
2011-05-24 11:30:00,17.2,17.2,17.18,17.19,76700.0,14.408,14.408,14.3912,14.3996,76700.0
2011-05-24 11:35:00,17.19,17.2,17.19,17.2,45800.0,14.3996,14.408,14.3996,14.408,45800.0
2011-05-24 11:40:00,17.19,17.2,17.17,17.19,214300.0,14.3996,14.408,14.3828,14.3996,214300.0
2011-05-24 11:45:00,17.19,17.19,17.15,17.17,196000.0,14.3996,14.3996,14.3661,14.3828,196000.0
2011-05-24 11:50:00,17.16,17.18,17.14,17.17,83000.0,14.3744,14.3912,14.3577,14.3828,83000.0
2011-05-24 11:55:00,17.17,17.18,17.17,17.18,9000.0,14.3828,14.3912,14.3828,14.3912,9000.0
2011-05-24 12:00:00,17.17,17.18,17.16,17.17,20500.0,14.3828,14.3912,14.3744,14.3828,20500.0
2011-05-24 12:05:00,17.16,17.17,17.15,17.16,37100.0,14.3744,14.3828,14.3661,14.3744,37100.0
2011-05-24 12:10:00,17.16,17.17,17.15,17.17,8800.0,14.3744,14.3828,14.3661,14.3828,8800.0
2011-05-24 12:15:00,17.17,17.17,17.14,17.15,68500.0,14.3828,14.3828,14.3577,14.3661,68500.0
2011-05-24 12:20:00,17.14,17.15,17.13,17.15,135900.0,14.3577,14.3661,14.3493,14.3661,135900.0
2011-05-24 12:25:00,17.16,17.18,17.15,17.18,29700.0,14.3744,14.3912,14.3661,14.3912,29700.0
2011-05-24 12:30:00,17.18,17.18,17.16,17.16,17900.0,14.3912,14.3912,14.3744,14.3744,17900.0
2011-05-24 12:35:00,17.17,17.18,17.17,17.18,15100.0,14.3828,14.3912,14.3828,14.3912,15100.0
2011-05-24 12:40:00,17.18,17.18,17.17,17.17,19500.0,14.3912,14.3912,14.3828,14.3828,19500.0
2011-05-24 12:45:00,17.17,17.21,17.17,17.19,120500.0,14.3828,14.4163,14.3828,14.3996,120500.0
2011-05-24 12:50:00,17.19,17.21,17.19,17.19,29600.0,14.3996,14.4163,14.3996,14.3996,29600.0
2011-05-24 12:55:00,17.19,17.19,17.17,17.18,54600.0,14.3996,14.3996,14.3828,14.3912,54600.0
2011-05-24 13:00:00,17.19,17.19,17.17,17.17,47800.0,14.3996,14.3996,14.3828,14.3828,47800.0
2011-05-24 13:05:00,17.17,17.18,17.17,17.18,8600.0,14.3828,14.3912,14.3828,14.3912,8600.0
2011-05-24 13:10:00,17.17,17.18,17.17,17.18,9200.0,14.3828,14.3912,14.3828,14.3912,9200.0
2011-05-24 13:15:00,17.18,17.18,17.16,17.16,67800.0,14.3912,14.3912,14.3744,14.3744,67800.0
2011-05-24 13:20:00,17.16,17.17,17.16,17.16,10400.0,14.3744,14.3828,14.3744,14.3744,10400.0
2011-05-24 13:25:00,17.16,17.17,17.15,17.16,58200.0,14.3744,14.3828,14.3661,14.3744,58200.0
2011-05-24 13:30:00,17.16,17.17,17.15,17.16,19700.0,14.3744,14.3828,14.3661,14.3744,19700.0
2011-05-24 13:35:00,17.15,17.17,17.15,17.16,47200.0,14.3661,14.3828,14.3661,14.3744,47200.0
2011-05-24 13:40:00,17.16,17.17,17.16,17.16,11200.0,14.3744,14.3828,14.3744,14.3744,11200.0
2011-05-24 13:45:00,17.16,17.18,17.16,17.17,34800.0,14.3744,14.3912,14.3744,14.3828,34800.0
2011-05-24 13:50:00,17.16,17.17,17.16,17.17,68700.0,14.3744,14.3828,14.3744,14.3828,68700.0
2011-05-24 13:55:00,17.18,17.18,17.17,17.18,16700.0,14.3912,14.3912,14.3828,14.3912,16700.0
2011-05-24 14:00:00,17.18,17.21,17.18,17.19,223000.0,14.3912,14.4163,14.3912,14.3996,223000.0
2011-05-24 14:05:00,17.19,17.2,17.17,17.17,23700.0,14.3996,14.408,14.3828,14.3828,23700.0
2011-05-24 14:10:00,17.18,17.18,17.16,17.17,21900.0,14.3912,14.3912,14.3744,14.3828,21900.0
2011-05-24 14:15:00,17.17,17.21,17.17,17.21,73000.0,14.3828,14.4163,14.3828,14.4163,73000.0
2011-05-24 14:20:00,17.21,17.23,17.2,17.21,129000.0,14.4163,14.4331,14.408,14.4163,129000.0
2011-05-24 14:25:00,17.21,17.22,17.2,17.21,24400.0,14.4163,14.4247,14.408,14.4163,24400.0
2011-05-24 14:30:00,17.22,17.23,17.21,17.22,299100.0,14.4247,14.4331,14.4163,14.4247,299100.0
2011-05-24 14:35:00,17.22,17.24,17.22,17.23,139600.0,14.4247,14.4415,14.4247,14.4331,139600.0
2011-05-24 14:40:00,17.23,17.25,17.23,17.24,40200.0,14.4331,14.4498,14.4331,14.4415,40200.0
2011-05-24 14:45:00,17.24,17.26,17.23,17.26,74600.0,14.4415,14.4582,14.4331,14.4582,74600.0
2011-05-24 14:50:00,17.26,17.26,17.23,17.26,43600.0,14.4582,14.4582,14.4331,14.4582,43600.0
2011-05-24 14:55:00,17.26,17.26,17.25,17.25,19100.0,14.4582,14.4582,14.4498,14.4498,19100.0
2011-05-24 15:00:00,17.25,17.27,17.25,17.27,43800.0,14.4498,14.4666,14.4498,14.4666,43800.0
2011-05-24 15:05:00,17.26,17.3,17.26,17.3,101600.0,14.4582,14.4917,14.4582,14.4917,101600.0
2011-05-24 15:10:00,17.3,17.34,17.29,17.34,223700.0,14.4917,14.5252,14.4833,14.5252,223700.0
2011-05-24 15:15:00,17.33,17.34,17.3,17.33,134300.0,14.5169,14.5252,14.4917,14.5169,134300.0
2011-05-24 15:20:00,17.32,17.36,17.32,17.35,129100.0,14.5085,14.542,14.5085,14.5336,129100.0
2011-05-24 15:25:00,17.35,17.36,17.34,17.34,122300.0,14.5336,14.542,14.5252,14.5252,122300.0
2011-05-24 15:30:00,17.34,17.34,17.31,17.32,76200.0,14.5252,14.5252,14.5001,14.5085,76200.0
2011-05-24 15:35:00,17.32,17.33,17.3,17.3,108200.0,14.5085,14.5169,14.4917,14.4917,108200.0
2011-05-24 15:40:00,17.3,17.36,17.29,17.36,444600.0,14.4917,14.542,14.4833,14.542,444600.0
2011-05-24 15:45:00,17.35,17.36,17.35,17.35,298400.0,14.5336,14.542,14.5336,14.5336,298400.0
2011-05-24 15:50:00,17.35,17.36,17.34,17.35,280600.0,14.5336,14.542,14.5252,14.5336,280600.0
2011-05-24 15:55:00,17.35,17.36,17.32,17.32,439500.0,14.5336,14.542,14.5085,14.5085,439500.0
2011-05-25 09:30:00,17.23,17.37,17.2,17.27,113800.0,14.4331,14.5504,14.408,14.4666,113800.0
2011-05-25 09:35:00,17.28,17.39,17.27,17.37,106600.0,14.475,14.5671,14.4666,14.5504,106600.0
2011-05-25 09:40:00,17.37,17.41,17.37,17.41,153500.0,14.5504,14.5839,14.5504,14.5839,153500.0
2011-05-25 09:45:00,17.41,17.43,17.4,17.43,44300.0,14.5839,14.6006,14.5755,14.6006,44300.0
2011-05-25 09:50:00,17.42,17.47,17.42,17.46,268900.0,14.5922,14.6341,14.5922,14.6258,268900.0
2011-05-25 09:55:00,17.46,17.46,17.45,17.45,18900.0,14.6258,14.6258,14.6174,14.6174,18900.0
2011-05-25 10:00:00,17.46,17.47,17.44,17.45,154200.0,14.6258,14.6341,14.609,14.6174,154200.0
2011-05-25 10:05:00,17.44,17.45,17.41,17.41,121600.0,14.609,14.6174,14.5839,14.5839,121600.0
2011-05-25 10:10:00,17.41,17.42,17.36,17.42,138400.0,14.5839,14.5922,14.542,14.5922,138400.0
2011-05-25 10:15:00,17.41,17.42,17.4,17.41,63700.0,14.5839,14.5922,14.5755,14.5839,63700.0
2011-05-25 10:20:00,17.41,17.45,17.41,17.45,59500.0,14.5839,14.6174,14.5839,14.6174,59500.0
2011-05-25 10:25:00,17.44,17.48,17.44,17.46,96900.0,14.609,14.6425,14.609,14.6258,96900.0
2011-05-25 10:30:00,17.45,17.46,17.43,17.46,150900.0,14.6174,14.6258,14.6006,14.6258,150900.0
2011-05-25 10:35:00,17.46,17.51,17.45,17.48,146900.0,14.6258,14.6676,14.6174,14.6425,146900.0
2011-05-25 10:40:00,17.48,17.48,17.47,17.47,33100.0,14.6425,14.6425,14.6341,14.6341,33100.0
2011-05-25 10:45:00,17.48,17.48,17.46,17.47,56100.0,14.6425,14.6425,14.6258,14.6341,56100.0
2011-05-25 10:50:00,17.46,17.47,17.46,17.47,10500.0,14.6258,14.6341,14.6258,14.6341,10500.0
2011-05-25 10:55:00,17.47,17.48,17.46,17.47,45500.0,14.6341,14.6425,14.6258,14.6341,45500.0
2011-05-25 11:00:00,17.46,17.5,17.45,17.5,104300.0,14.6258,14.6593,14.6174,14.6593,104300.0
2011-05-25 11:05:00,17.5,17.52,17.49,17.52,42700.0,14.6593,14.676,14.6509,14.676,42700.0
2011-05-25 11:10:00,17.52,17.55,17.51,17.55,46400.0,14.676,14.7011,14.6676,14.7011,46400.0
2011-05-25 11:15:00,17.55,17.55,17.54,17.55,35600.0,14.7011,14.7011,14.6928,14.7011,35600.0
2011-05-25 11:20:00,17.55,17.57,17.55,17.57,59700.0,14.7011,14.7179,14.7011,14.7179,59700.0
2011-05-25 11:25:00,17.57,17.58,17.55,17.55,111200.0,14.7179,14.7263,14.7011,14.7011,111200.0
2011-05-25 11:30:00,17.55,17.56,17.55,17.55,18200.0,14.7011,14.7095,14.7011,14.7011,18200.0
2011-05-25 11:35:00,17.55,17.59,17.55,17.58,61400.0,14.7011,14.7346,14.7011,14.7263,61400.0
2011-05-25 11:40:00,17.59,17.59,17.56,17.56,49900.0,14.7346,14.7346,14.7095,14.7095,49900.0
2011-05-25 11:45:00,17.56,17.59,17.56,17.56,99400.0,14.7095,14.7346,14.7095,14.7095,99400.0
2011-05-25 11:50:00,17.56,17.56,17.55,17.55,55300.0,14.7095,14.7095,14.7011,14.7011,55300.0
2011-05-25 11:55:00,17.55,17.57,17.55,17.57,54500.0,14.7011,14.7179,14.7011,14.7179,54500.0
2011-05-25 12:00:00,17.57,17.57,17.56,17.57,12700.0,14.7179,14.7179,14.7095,14.7179,12700.0
2011-05-25 12:05:00,17.56,17.57,17.56,17.56,81600.0,14.7095,14.7179,14.7095,14.7095,81600.0
2011-05-25 12:10:00,17.56,17.57,17.55,17.55,62200.0,14.7095,14.7179,14.7011,14.7011,62200.0
2011-05-25 12:15:00,17.55,17.56,17.54,17.55,37600.0,14.7011,14.7095,14.6928,14.7011,37600.0
2011-05-25 12:20:00,17.54,17.55,17.54,17.54,16700.0,14.6928,14.7011,14.6928,14.6928,16700.0
2011-05-25 12:25:00,17.55,17.55,17.53,17.53,48700.0,14.7011,14.7011,14.6844,14.6844,48700.0
2011-05-25 12:30:00,17.53,17.54,17.52,17.54,53100.0,14.6844,14.6928,14.676,14.6928,53100.0
2011-05-25 12:35:00,17.53,17.54,17.53,17.54,6500.0,14.6844,14.6928,14.6844,14.6928,6500.0
2011-05-25 12:40:00,17.53,17.54,17.53,17.54,11300.0,14.6844,14.6928,14.6844,14.6928,11300.0
2011-05-25 12:45:00,17.53,17.54,17.52,17.53,57800.0,14.6844,14.6928,14.676,14.6844,57800.0
2011-05-25 12:50:00,17.53,17.55,17.52,17.54,67900.0,14.6844,14.7011,14.676,14.6928,67900.0
2011-05-25 12:55:00,17.55,17.56,17.54,17.56,35400.0,14.7011,14.7095,14.6928,14.7095,35400.0
2011-05-25 13:00:00,17.55,17.56,17.55,17.56,11000.0,14.7011,14.7095,14.7011,14.7095,11000.0
2011-05-25 13:05:00,17.56,17.57,17.55,17.56,53900.0,14.7095,14.7179,14.7011,14.7095,53900.0
2011-05-25 13:10:00,17.55,17.55,17.52,17.53,68200.0,14.7011,14.7011,14.676,14.6844,68200.0
2011-05-25 13:15:00,17.52,17.53,17.52,17.52,9800.0,14.676,14.6844,14.676,14.676,9800.0
2011-05-25 13:20:00,17.52,17.53,17.49,17.49,34000.0,14.676,14.6844,14.6509,14.6509,34000.0
2011-05-25 13:25:00,17.49,17.49,17.46,17.46,67800.0,14.6509,14.6509,14.6258,14.6258,67800.0
2011-05-25 13:30:00,17.46,17.48,17.45,17.48,42100.0,14.6258,14.6425,14.6174,14.6425,42100.0
2011-05-25 13:35:00,17.48,17.49,17.47,17.48,37400.0,14.6425,14.6509,14.6341,14.6425,37400.0
2011-05-25 13:40:00,17.48,17.51,17.48,17.51,34500.0,14.6425,14.6676,14.6425,14.6676,34500.0
2011-05-25 13:45:00,17.51,17.51,17.48,17.49,76300.0,14.6676,14.6676,14.6425,14.6509,76300.0
2011-05-25 13:50:00,17.48,17.49,17.47,17.48,65400.0,14.6425,14.6509,14.6341,14.6425,65400.0
2011-05-25 13:55:00,17.47,17.49,17.47,17.49,45800.0,14.6341,14.6509,14.6341,14.6509,45800.0
2011-05-25 14:00:00,17.48,17.49,17.47,17.47,56100.0,14.6425,14.6509,14.6341,14.6341,56100.0
2011-05-25 14:05:00,17.47,17.49,17.47,17.48,58700.0,14.6341,14.6509,14.6341,14.6425,58700.0
2011-05-25 14:10:00,17.49,17.49,17.48,17.48,8400.0,14.6509,14.6509,14.6425,14.6425,8400.0
2011-05-25 14:15:00,17.49,17.49,17.48,17.48,20900.0,14.6509,14.6509,14.6425,14.6425,20900.0
2011-05-25 14:20:00,17.48,17.49,17.48,17.49,18600.0,14.6425,14.6509,14.6425,14.6509,18600.0
2011-05-25 14:25:00,17.49,17.51,17.48,17.51,44800.0,14.6509,14.6676,14.6425,14.6676,44800.0
2011-05-25 14:30:00,17.5,17.52,17.5,17.52,44700.0,14.6593,14.676,14.6593,14.676,44700.0
2011-05-25 14:35:00,17.52,17.53,17.51,17.52,64100.0,14.676,14.6844,14.6676,14.676,64100.0
2011-05-25 14:40:00,17.52,17.52,17.51,17.52,34700.0,14.676,14.676,14.6676,14.676,34700.0
2011-05-25 14:45:00,17.52,17.52,17.5,17.5,82300.0,14.676,14.676,14.6593,14.6593,82300.0
2011-05-25 14:50:00,17.51,17.51,17.49,17.49,117700.0,14.6676,14.6676,14.6509,14.6509,117700.0
2011-05-25 14:55:00,17.49,17.5,17.47,17.48,39600.0,14.6509,14.6593,14.6341,14.6425,39600.0
2011-05-25 15:00:00,17.48,17.53,17.47,17.53,79900.0,14.6425,14.6844,14.6341,14.6844,79900.0
2011-05-25 15:05:00,17.53,17.55,17.52,17.55,130500.0,14.6844,14.7011,14.676,14.7011,130500.0
2011-05-25 15:10:00,17.54,17.56,17.53,17.56,94000.0,14.6928,14.7095,14.6844,14.7095,94000.0
2011-05-25 15:15:00,17.56,17.56,17.54,17.56,96800.0,14.7095,14.7095,14.6928,14.7095,96800.0
2011-05-25 15:20:00,17.55,17.56,17.55,17.56,30200.0,14.7011,14.7095,14.7011,14.7095,30200.0
2011-05-25 15:25:00,17.56,17.56,17.55,17.56,46700.0,14.7095,14.7095,14.7011,14.7095,46700.0
2011-05-25 15:30:00,17.56,17.56,17.55,17.55,75600.0,14.7095,14.7095,14.7011,14.7011,75600.0
2011-05-25 15:35:00,17.56,17.56,17.54,17.54,109800.0,14.7095,14.7095,14.6928,14.6928,109800.0
2011-05-25 15:40:00,17.54,17.55,17.53,17.53,112200.0,14.6928,14.7011,14.6844,14.6844,112200.0
2011-05-25 15:45:00,17.53,17.54,17.5,17.5,201300.0,14.6844,14.6928,14.6593,14.6593,201300.0
2011-05-25 15:50:00,17.51,17.51,17.49,17.49,74300.0,14.6676,14.6676,14.6509,14.6509,74300.0
2011-05-25 15:55:00,17.5,17.5,17.48,17.49,199400.0,14.6593,14.6593,14.6425,14.6509,199400.0
2011-05-26 09:30:00,17.46,17.46,17.37,17.41,70700.0,14.6258,14.6258,14.5504,14.5839,70700.0
2011-05-26 09:35:00,17.41,17.42,17.4,17.41,58000.0,14.5839,14.5922,14.5755,14.5839,58000.0
2011-05-26 09:40:00,17.41,17.41,17.37,17.37,60800.0,14.5839,14.5839,14.5504,14.5504,60800.0
2011-05-26 09:45:00,17.37,17.38,17.3,17.32,124800.0,14.5504,14.5587,14.4917,14.5085,124800.0
2011-05-26 09:50:00,17.32,17.33,17.26,17.26,85800.0,14.5085,14.5169,14.4582,14.4582,85800.0
2011-05-26 09:55:00,17.26,17.28,17.22,17.27,112400.0,14.4582,14.475,14.4247,14.4666,112400.0
2011-05-26 10:00:00,17.26,17.26,17.23,17.23,84500.0,14.4582,14.4582,14.4331,14.4331,84500.0
2011-05-26 10:05:00,17.23,17.25,17.21,17.22,128300.0,14.4331,14.4498,14.4163,14.4247,128300.0
2011-05-26 10:10:00,17.22,17.25,17.19,17.22,195900.0,14.4247,14.4498,14.3996,14.4247,195900.0
2011-05-26 10:15:00,17.22,17.28,17.22,17.26,118200.0,14.4247,14.475,14.4247,14.4582,118200.0
2011-05-26 10:20:00,17.25,17.29,17.23,17.29,63400.0,14.4498,14.4833,14.4331,14.4833,63400.0
2011-05-26 10:25:00,17.28,17.3,17.25,17.26,64800.0,14.475,14.4917,14.4498,14.4582,64800.0
2011-05-26 10:30:00,17.26,17.27,17.23,17.24,72400.0,14.4582,14.4666,14.4331,14.4415,72400.0
2011-05-26 10:35:00,17.24,17.29,17.24,17.28,67600.0,14.4415,14.4833,14.4415,14.475,67600.0
2011-05-26 10:40:00,17.28,17.28,17.25,17.25,32000.0,14.475,14.475,14.4498,14.4498,32000.0
2011-05-26 10:45:00,17.25,17.26,17.22,17.23,51100.0,14.4498,14.4582,14.4247,14.4331,51100.0
2011-05-26 10:50:00,17.23,17.24,17.19,17.2,63600.0,14.4331,14.4415,14.3996,14.408,63600.0
2011-05-26 10:55:00,17.2,17.21,17.17,17.2,253200.0,14.408,14.4163,14.3828,14.408,253200.0
2011-05-26 11:00:00,17.2,17.21,17.19,17.2,91400.0,14.408,14.4163,14.3996,14.408,91400.0
2011-05-26 11:05:00,17.2,17.23,17.2,17.22,109400.0,14.408,14.4331,14.408,14.4247,109400.0
2011-05-26 11:10:00,17.22,17.22,17.2,17.2,34000.0,14.4247,14.4247,14.408,14.408,34000.0
2011-05-26 11:15:00,17.21,17.23,17.2,17.22,47600.0,14.4163,14.4331,14.408,14.4247,47600.0
2011-05-26 11:20:00,17.22,17.23,17.2,17.2,27300.0,14.4247,14.4331,14.408,14.408,27300.0
2011-05-26 11:25:00,17.2,17.21,17.2,17.2,11300.0,14.408,14.4163,14.408,14.408,11300.0
2011-05-26 11:30:00,17.2,17.25,17.2,17.23,176600.0,14.408,14.4498,14.408,14.4331,176600.0
2011-05-26 11:35:00,17.22,17.24,17.22,17.23,217000.0,14.4247,14.4415,14.4247,14.4331,217000.0
2011-05-26 11:40:00,17.22,17.23,17.22,17.22,86800.0,14.4247,14.4331,14.4247,14.4247,86800.0
2011-05-26 11:45:00,17.22,17.23,17.22,17.22,35800.0,14.4247,14.4331,14.4247,14.4247,35800.0
2011-05-26 11:50:00,17.23,17.23,17.21,17.21,58900.0,14.4331,14.4331,14.4163,14.4163,58900.0
2011-05-26 11:55:00,17.21,17.21,17.19,17.19,173500.0,14.4163,14.4163,14.3996,14.3996,173500.0
2011-05-26 12:00:00,17.2,17.2,17.18,17.18,34200.0,14.408,14.408,14.3912,14.3912,34200.0
2011-05-26 12:05:00,17.18,17.19,17.17,17.18,19300.0,14.3912,14.3996,14.3828,14.3912,19300.0
2011-05-26 12:10:00,17.18,17.19,17.16,17.16,119300.0,14.3912,14.3996,14.3744,14.3744,119300.0
2011-05-26 12:15:00,17.16,17.17,17.15,17.17,88700.0,14.3744,14.3828,14.3661,14.3828,88700.0
2011-05-26 12:20:00,17.17,17.18,17.16,17.17,145300.0,14.3828,14.3912,14.3744,14.3828,145300.0
2011-05-26 12:25:00,17.18,17.21,17.18,17.2,44500.0,14.3912,14.4163,14.3912,14.408,44500.0
2011-05-26 12:30:00,17.2,17.21,17.2,17.2,23000.0,14.408,14.4163,14.408,14.408,23000.0
2011-05-26 12:35:00,17.21,17.22,17.2,17.21,141600.0,14.4163,14.4247,14.408,14.4163,141600.0
2011-05-26 12:40:00,17.22,17.24,17.21,17.23,70900.0,14.4247,14.4415,14.4163,14.4331,70900.0
2011-05-26 12:45:00,17.24,17.27,17.23,17.26,87600.0,14.4415,14.4666,14.4331,14.4582,87600.0
2011-05-26 12:50:00,17.25,17.27,17.25,17.25,49000.0,14.4498,14.4666,14.4498,14.4498,49000.0
2011-05-26 12:55:00,17.25,17.26,17.24,17.24,194200.0,14.4498,14.4582,14.4415,14.4415,194200.0
2011-05-26 13:00:00,17.24,17.31,17.24,17.3,115200.0,14.4415,14.5001,14.4415,14.4917,115200.0
2011-05-26 13:05:00,17.31,17.34,17.3,17.32,98300.0,14.5001,14.5252,14.4917,14.5085,98300.0
2011-05-26 13:10:00,17.32,17.32,17.28,17.29,88500.0,14.5085,14.5085,14.475,14.4833,88500.0
2011-05-26 13:15:00,17.28,17.33,17.28,17.31,101700.0,14.475,14.5169,14.475,14.5001,101700.0
2011-05-26 13:20:00,17.32,17.32,17.3,17.3,30800.0,14.5085,14.5085,14.4917,14.4917,30800.0
2011-05-26 13:25:00,17.31,17.31,17.29,17.29,74700.0,14.5001,14.5001,14.4833,14.4833,74700.0
2011-05-26 13:30:00,17.29,17.3,17.28,17.3,54700.0,14.4833,14.4917,14.475,14.4917,54700.0
2011-05-26 13:35:00,17.3,17.3,17.29,17.29,9200.0,14.4917,14.4917,14.4833,14.4833,9200.0
2011-05-26 13:40:00,17.3,17.3,17.29,17.3,19000.0,14.4917,14.4917,14.4833,14.4917,19000.0
2011-05-26 13:45:00,17.29,17.3,17.28,17.29,40000.0,14.4833,14.4917,14.475,14.4833,40000.0
2011-05-26 13:50:00,17.29,17.3,17.28,17.29,83500.0,14.4833,14.4917,14.475,14.4833,83500.0
2011-05-26 13:55:00,17.28,17.29,17.27,17.27,71600.0,14.475,14.4833,14.4666,14.4666,71600.0
2011-05-26 14:00:00,17.27,17.3,17.27,17.29,43500.0,14.4666,14.4917,14.4666,14.4833,43500.0
2011-05-26 14:05:00,17.3,17.32,17.29,17.31,61700.0,14.4917,14.5085,14.4833,14.5001,61700.0
2011-05-26 14:10:00,17.32,17.33,17.31,17.32,31700.0,14.5085,14.5169,14.5001,14.5085,31700.0
2011-05-26 14:15:00,17.33,17.33,17.32,17.32,14900.0,14.5169,14.5169,14.5085,14.5085,14900.0
2011-05-26 14:20:00,17.32,17.35,17.32,17.34,49300.0,14.5085,14.5336,14.5085,14.5252,49300.0
2011-05-26 14:25:00,17.35,17.36,17.33,17.36,85900.0,14.5336,14.542,14.5169,14.542,85900.0
2011-05-26 14:30:00,17.35,17.39,17.35,17.38,79700.0,14.5336,14.5671,14.5336,14.5587,79700.0
2011-05-26 14:35:00,17.38,17.4,17.36,17.37,110900.0,14.5587,14.5755,14.542,14.5504,110900.0
2011-05-26 14:40:00,17.37,17.38,17.36,17.37,70900.0,14.5504,14.5587,14.542,14.5504,70900.0
2011-05-26 14:45:00,17.36,17.38,17.36,17.37,62500.0,14.542,14.5587,14.542,14.5504,62500.0
2011-05-26 14:50:00,17.37,17.38,17.37,17.37,37800.0,14.5504,14.5587,14.5504,14.5504,37800.0
2011-05-26 14:55:00,17.37,17.41,17.37,17.41,371400.0,14.5504,14.5839,14.5504,14.5839,371400.0
2011-05-26 15:00:00,17.4,17.41,17.37,17.38,92300.0,14.5755,14.5839,14.5504,14.5587,92300.0
2011-05-26 15:05:00,17.37,17.39,17.36,17.37,96700.0,14.5504,14.5671,14.542,14.5504,96700.0
2011-05-26 15:10:00,17.36,17.37,17.34,17.34,52000.0,14.542,14.5504,14.5252,14.5252,52000.0
2011-05-26 15:15:00,17.35,17.37,17.34,17.37,93500.0,14.5336,14.5504,14.5252,14.5504,93500.0
2011-05-26 15:20:00,17.36,17.39,17.36,17.39,44200.0,14.542,14.5671,14.542,14.5671,44200.0
2011-05-26 15:25:00,17.38,17.42,17.38,17.4,167300.0,14.5587,14.5922,14.5587,14.5755,167300.0
2011-05-26 15:30:00,17.41,17.42,17.4,17.4,61300.0,14.5839,14.5922,14.5755,14.5755,61300.0
2011-05-26 15:35:00,17.4,17.42,17.39,17.42,137100.0,14.5755,14.5922,14.5671,14.5922,137100.0
2011-05-26 15:40:00,17.43,17.43,17.42,17.42,67000.0,14.6006,14.6006,14.5922,14.5922,67000.0
2011-05-26 15:45:00,17.42,17.42,17.37,17.39,294800.0,14.5922,14.5922,14.5504,14.5671,294800.0
2011-05-26 15:50:00,17.4,17.43,17.39,17.42,118500.0,14.5755,14.6006,14.5671,14.5922,118500.0
2011-05-26 15:55:00,17.42,17.43,17.41,17.41,226600.0,14.5922,14.6006,14.5839,14.5839,226600.0
2011-05-27 09:30:00,17.42,17.5,17.42,17.47,92700.0,14.5922,14.6593,14.5922,14.6341,92700.0
2011-05-27 09:35:00,17.47,17.47,17.45,17.45,56300.0,14.6341,14.6341,14.6174,14.6174,56300.0
2011-05-27 09:40:00,17.45,17.48,17.39,17.48,66100.0,14.6174,14.6425,14.5671,14.6425,66100.0
2011-05-27 09:45:00,17.48,17.52,17.47,17.5,41000.0,14.6425,14.676,14.6341,14.6593,41000.0
2011-05-27 09:50:00,17.5,17.5,17.47,17.48,54100.0,14.6593,14.6593,14.6341,14.6425,54100.0
2011-05-27 09:55:00,17.47,17.49,17.47,17.48,54500.0,14.6341,14.6509,14.6341,14.6425,54500.0
2011-05-27 10:00:00,17.48,17.48,17.4,17.41,92900.0,14.6425,14.6425,14.5755,14.5839,92900.0
2011-05-27 10:05:00,17.4,17.44,17.4,17.43,29100.0,14.5755,14.609,14.5755,14.6006,29100.0
2011-05-27 10:10:00,17.44,17.46,17.42,17.45,84600.0,14.609,14.6258,14.5922,14.6174,84600.0
2011-05-27 10:15:00,17.45,17.48,17.45,17.47,34500.0,14.6174,14.6425,14.6174,14.6341,34500.0
2011-05-27 10:20:00,17.48,17.48,17.47,17.48,8000.0,14.6425,14.6425,14.6341,14.6425,8000.0
2011-05-27 10:25:00,17.47,17.5,17.47,17.49,43000.0,14.6341,14.6593,14.6341,14.6509,43000.0
2011-05-27 10:30:00,17.49,17.5,17.47,17.47,46000.0,14.6509,14.6593,14.6341,14.6341,46000.0
2011-05-27 10:35:00,17.47,17.48,17.47,17.47,23700.0,14.6341,14.6425,14.6341,14.6341,23700.0
2011-05-27 10:40:00,17.47,17.48,17.47,17.47,11800.0,14.6341,14.6425,14.6341,14.6341,11800.0
2011-05-27 10:45:00,17.47,17.49,17.47,17.48,60700.0,14.6341,14.6509,14.6341,14.6425,60700.0
2011-05-27 10:50:00,17.48,17.49,17.46,17.47,93900.0,14.6425,14.6509,14.6258,14.6341,93900.0
2011-05-27 10:55:00,17.47,17.5,17.47,17.5,40000.0,14.6341,14.6593,14.6341,14.6593,40000.0
2011-05-27 11:00:00,17.5,17.54,17.49,17.53,108300.0,14.6593,14.6928,14.6509,14.6844,108300.0
2011-05-27 11:05:00,17.54,17.54,17.53,17.53,33300.0,14.6928,14.6928,14.6844,14.6844,33300.0
2011-05-27 11:10:00,17.53,17.54,17.53,17.54,12900.0,14.6844,14.6928,14.6844,14.6928,12900.0
2011-05-27 11:15:00,17.54,17.54,17.53,17.54,16000.0,14.6928,14.6928,14.6844,14.6928,16000.0
2011-05-27 11:20:00,17.53,17.55,17.53,17.54,42900.0,14.6844,14.7011,14.6844,14.6928,42900.0
2011-05-27 11:25:00,17.53,17.54,17.49,17.49,132900.0,14.6844,14.6928,14.6509,14.6509,132900.0
2011-05-27 11:30:00,17.5,17.5,17.47,17.47,22800.0,14.6593,14.6593,14.6341,14.6341,22800.0
2011-05-27 11:35:00,17.47,17.48,17.47,17.48,24800.0,14.6341,14.6425,14.6341,14.6425,24800.0
2011-05-27 11:40:00,17.47,17.48,17.47,17.48,18500.0,14.6341,14.6425,14.6341,14.6425,18500.0
2011-05-27 11:45:00,17.47,17.49,17.47,17.48,37300.0,14.6341,14.6509,14.6341,14.6425,37300.0
2011-05-27 11:50:00,17.49,17.5,17.48,17.5,27400.0,14.6509,14.6593,14.6425,14.6593,27400.0
2011-05-27 11:55:00,17.49,17.51,17.49,17.51,29000.0,14.6509,14.6676,14.6509,14.6676,29000.0
2011-05-27 12:00:00,17.5,17.51,17.48,17.5,84600.0,14.6593,14.6676,14.6425,14.6593,84600.0
2011-05-27 12:05:00,17.5,17.51,17.49,17.51,62100.0,14.6593,14.6676,14.6509,14.6676,62100.0
2011-05-27 12:10:00,17.51,17.51,17.5,17.51,7200.0,14.6676,14.6676,14.6593,14.6676,7200.0
2011-05-27 12:15:00,17.51,17.52,17.5,17.52,6600.0,14.6676,14.676,14.6593,14.676,6600.0
2011-05-27 12:20:00,17.52,17.52,17.51,17.52,6400.0,14.676,14.676,14.6676,14.676,6400.0
2011-05-27 12:25:00,17.52,17.53,17.51,17.53,15100.0,14.676,14.6844,14.6676,14.6844,15100.0
2011-05-27 12:30:00,17.53,17.53,17.52,17.53,23000.0,14.6844,14.6844,14.676,14.6844,23000.0
2011-05-27 12:35:00,17.52,17.54,17.52,17.53,11200.0,14.676,14.6928,14.676,14.6844,11200.0
2011-05-27 12:40:00,17.54,17.55,17.53,17.54,29600.0,14.6928,14.7011,14.6844,14.6928,29600.0
2011-05-27 12:45:00,17.54,17.55,17.54,17.54,14600.0,14.6928,14.7011,14.6928,14.6928,14600.0
2011-05-27 12:50:00,17.55,17.55,17.54,17.54,22400.0,14.7011,14.7011,14.6928,14.6928,22400.0
2011-05-27 12:55:00,17.54,17.55,17.54,17.55,13300.0,14.6928,14.7011,14.6928,14.7011,13300.0
2011-05-27 13:00:00,17.55,17.55,17.54,17.55,6500.0,14.7011,14.7011,14.6928,14.7011,6500.0
2011-05-27 13:05:00,17.54,17.55,17.54,17.54,9800.0,14.6928,14.7011,14.6928,14.6928,9800.0
2011-05-27 13:10:00,17.55,17.55,17.54,17.55,18000.0,14.7011,14.7011,14.6928,14.7011,18000.0
2011-05-27 13:15:00,17.55,17.55,17.52,17.53,53500.0,14.7011,14.7011,14.676,14.6844,53500.0
2011-05-27 13:20:00,17.54,17.54,17.53,17.54,8200.0,14.6928,14.6928,14.6844,14.6928,8200.0
2011-05-27 13:25:00,17.54,17.54,17.53,17.54,6200.0,14.6928,14.6928,14.6844,14.6928,6200.0
2011-05-27 13:30:00,17.54,17.54,17.53,17.53,11100.0,14.6928,14.6928,14.6844,14.6844,11100.0
2011-05-27 13:35:00,17.54,17.55,17.53,17.53,54700.0,14.6928,14.7011,14.6844,14.6844,54700.0
2011-05-27 13:40:00,17.53,17.54,17.53,17.53,10700.0,14.6844,14.6928,14.6844,14.6844,10700.0
2011-05-27 13:45:00,17.54,17.54,17.53,17.53,7000.0,14.6928,14.6928,14.6844,14.6844,7000.0
2011-05-27 13:50:00,17.54,17.56,17.53,17.56,24400.0,14.6928,14.7095,14.6844,14.7095,24400.0
2011-05-27 13:55:00,17.56,17.56,17.55,17.56,8800.0,14.7095,14.7095,14.7011,14.7095,8800.0
2011-05-27 14:00:00,17.56,17.57,17.55,17.55,24200.0,14.7095,14.7179,14.7011,14.7011,24200.0
2011-05-27 14:05:00,17.55,17.56,17.55,17.55,8300.0,14.7011,14.7095,14.7011,14.7011,8300.0
2011-05-27 14:10:00,17.55,17.56,17.55,17.56,12900.0,14.7011,14.7095,14.7011,14.7095,12900.0
2011-05-27 14:15:00,17.55,17.56,17.55,17.56,16800.0,14.7011,14.7095,14.7011,14.7095,16800.0
2011-05-27 14:20:00,17.56,17.57,17.55,17.57,13300.0,14.7095,14.7179,14.7011,14.7179,13300.0
2011-05-27 14:25:00,17.57,17.57,17.56,17.57,6100.0,14.7179,14.7179,14.7095,14.7179,6100.0
2011-05-27 14:30:00,17.57,17.57,17.56,17.56,14400.0,14.7179,14.7179,14.7095,14.7095,14400.0
2011-05-27 14:35:00,17.57,17.59,17.56,17.59,28200.0,14.7179,14.7346,14.7095,14.7346,28200.0
2011-05-27 14:40:00,17.59,17.59,17.55,17.55,44000.0,14.7346,14.7346,14.7011,14.7011,44000.0
2011-05-27 14:45:00,17.55,17.56,17.54,17.55,31600.0,14.7011,14.7095,14.6928,14.7011,31600.0
2011-05-27 14:50:00,17.54,17.55,17.54,17.55,13900.0,14.6928,14.7011,14.6928,14.7011,13900.0
2011-05-27 14:55:00,17.54,17.55,17.54,17.55,11800.0,14.6928,14.7011,14.6928,14.7011,11800.0
2011-05-27 15:00:00,17.55,17.55,17.52,17.52,63300.0,14.7011,14.7011,14.676,14.676,63300.0
2011-05-27 15:05:00,17.52,17.53,17.49,17.49,167100.0,14.676,14.6844,14.6509,14.6509,167100.0
2011-05-27 15:10:00,17.49,17.51,17.49,17.51,62900.0,14.6509,14.6676,14.6509,14.6676,62900.0
2011-05-27 15:15:00,17.5,17.51,17.5,17.51,23100.0,14.6593,14.6676,14.6593,14.6676,23100.0
2011-05-27 15:20:00,17.5,17.51,17.5,17.5,11900.0,14.6593,14.6676,14.6593,14.6593,11900.0
2011-05-27 15:25:00,17.5,17.52,17.5,17.51,50500.0,14.6593,14.676,14.6593,14.6676,50500.0
2011-05-27 15:30:00,17.52,17.52,17.51,17.52,24500.0,14.676,14.676,14.6676,14.676,24500.0
2011-05-27 15:35:00,17.52,17.54,17.51,17.53,61700.0,14.676,14.6928,14.6676,14.6844,61700.0
2011-05-27 15:40:00,17.54,17.55,17.52,17.54,123000.0,14.6928,14.7011,14.676,14.6928,123000.0
2011-05-27 15:45:00,17.55,17.56,17.55,17.56,111600.0,14.7011,14.7095,14.7011,14.7095,111600.0
2011-05-27 15:50:00,17.56,17.56,17.5,17.51,348000.0,14.7095,14.7095,14.6593,14.6676,348000.0
2011-05-27 15:55:00,17.51,17.53,17.5,17.53,184100.0,14.6676,14.6844,14.6593,14.6844,184100.0
2011-05-31 09:30:00,17.72,17.74,17.68,17.7,63200.0,14.8435,14.8603,14.81,14.8268,63200.0
2011-05-31 09:35:00,17.7,17.71,17.68,17.68,29100.0,14.8268,14.8352,14.81,14.81,29100.0
2011-05-31 09:40:00,17.68,17.69,17.63,17.63,82300.0,14.81,14.8184,14.7682,14.7682,82300.0
2011-05-31 09:45:00,17.63,17.64,17.59,17.62,55700.0,14.7682,14.7765,14.7346,14.7598,55700.0
2011-05-31 09:50:00,17.61,17.65,17.61,17.65,31000.0,14.7514,14.7849,14.7514,14.7849,31000.0
2011-05-31 09:55:00,17.65,17.65,17.61,17.62,134700.0,14.7849,14.7849,14.7514,14.7598,134700.0
2011-05-31 10:00:00,17.62,17.63,17.57,17.6,92300.0,14.7598,14.7682,14.7179,14.743,92300.0
2011-05-31 10:05:00,17.6,17.61,17.59,17.6,70400.0,14.743,14.7514,14.7346,14.743,70400.0
2011-05-31 10:10:00,17.61,17.65,17.6,17.64,118500.0,14.7514,14.7849,14.743,14.7765,118500.0
2011-05-31 10:15:00,17.64,17.65,17.61,17.62,160800.0,14.7765,14.7849,14.7514,14.7598,160800.0
2011-05-31 10:20:00,17.61,17.63,17.57,17.62,286400.0,14.7514,14.7682,14.7179,14.7598,286400.0
2011-05-31 10:25:00,17.61,17.63,17.61,17.63,54000.0,14.7514,14.7682,14.7514,14.7682,54000.0
2011-05-31 10:30:00,17.63,17.63,17.59,17.61,149100.0,14.7682,14.7682,14.7346,14.7514,149100.0
2011-05-31 10:35:00,17.61,17.62,17.6,17.61,35000.0,14.7514,14.7598,14.743,14.7514,35000.0
2011-05-31 10:40:00,17.62,17.62,17.61,17.61,5300.0,14.7598,14.7598,14.7514,14.7514,5300.0
2011-05-31 10:45:00,17.62,17.64,17.61,17.62,118400.0,14.7598,14.7765,14.7514,14.7598,118400.0
2011-05-31 10:50:00,17.63,17.63,17.61,17.63,57500.0,14.7682,14.7682,14.7514,14.7682,57500.0
2011-05-31 10:55:00,17.63,17.64,17.61,17.61,68400.0,14.7682,14.7765,14.7514,14.7514,68400.0
2011-05-31 11:00:00,17.61,17.62,17.59,17.62,93300.0,14.7514,14.7598,14.7346,14.7598,93300.0
2011-05-31 11:05:00,17.62,17.63,17.61,17.63,36100.0,14.7598,14.7682,14.7514,14.7682,36100.0
2011-05-31 11:10:00,17.62,17.63,17.61,17.61,33000.0,14.7598,14.7682,14.7514,14.7514,33000.0
2011-05-31 11:15:00,17.61,17.62,17.61,17.61,11700.0,14.7514,14.7598,14.7514,14.7514,11700.0
2011-05-31 11:20:00,17.61,17.62,17.61,17.61,37100.0,14.7514,14.7598,14.7514,14.7514,37100.0
2011-05-31 11:25:00,17.61,17.62,17.61,17.62,9900.0,14.7514,14.7598,14.7514,14.7598,9900.0
2011-05-31 11:30:00,17.62,17.65,17.62,17.65,70200.0,14.7598,14.7849,14.7598,14.7849,70200.0
2011-05-31 11:35:00,17.65,17.66,17.64,17.66,37800.0,14.7849,14.7933,14.7765,14.7933,37800.0
2011-05-31 11:40:00,17.66,17.66,17.65,17.66,5600.0,14.7933,14.7933,14.7849,14.7933,5600.0
2011-05-31 11:45:00,17.66,17.66,17.65,17.66,26800.0,14.7933,14.7933,14.7849,14.7933,26800.0
2011-05-31 11:50:00,17.66,17.66,17.65,17.66,8100.0,14.7933,14.7933,14.7849,14.7933,8100.0
2011-05-31 11:55:00,17.66,17.67,17.64,17.65,299400.0,14.7933,14.8017,14.7765,14.7849,299400.0
2011-05-31 12:00:00,17.65,17.66,17.63,17.66,192100.0,14.7849,14.7933,14.7682,14.7933,192100.0
2011-05-31 12:05:00,17.66,17.7,17.65,17.69,124300.0,14.7933,14.8268,14.7849,14.8184,124300.0
2011-05-31 12:10:00,17.7,17.71,17.69,17.7,19900.0,14.8268,14.8352,14.8184,14.8268,19900.0
2011-05-31 12:15:00,17.7,17.71,17.69,17.71,150400.0,14.8268,14.8352,14.8184,14.8352,150400.0
2011-05-31 12:20:00,17.71,17.71,17.69,17.7,50300.0,14.8352,14.8352,14.8184,14.8268,50300.0
2011-05-31 12:25:00,17.71,17.72,17.7,17.72,15300.0,14.8352,14.8435,14.8268,14.8435,15300.0
2011-05-31 12:30:00,17.72,17.72,17.69,17.7,78000.0,14.8435,14.8435,14.8184,14.8268,78000.0
2011-05-31 12:35:00,17.7,17.72,17.69,17.71,57500.0,14.8268,14.8435,14.8184,14.8352,57500.0
2011-05-31 12:40:00,17.72,17.72,17.7,17.71,94900.0,14.8435,14.8435,14.8268,14.8352,94900.0
2011-05-31 12:45:00,17.71,17.74,17.7,17.73,77000.0,14.8352,14.8603,14.8268,14.8519,77000.0
2011-05-31 12:50:00,17.73,17.75,17.73,17.75,74300.0,14.8519,14.8687,14.8519,14.8687,74300.0
2011-05-31 12:55:00,17.75,17.75,17.73,17.73,87700.0,14.8687,14.8687,14.8519,14.8519,87700.0
2011-05-31 13:00:00,17.73,17.74,17.71,17.71,167800.0,14.8519,14.8603,14.8352,14.8352,167800.0
2011-05-31 13:05:00,17.71,17.71,17.7,17.7,11700.0,14.8352,14.8352,14.8268,14.8268,11700.0
2011-05-31 13:10:00,17.7,17.72,17.7,17.71,36300.0,14.8268,14.8435,14.8268,14.8352,36300.0
2011-05-31 13:15:00,17.72,17.75,17.71,17.75,67300.0,14.8435,14.8687,14.8352,14.8687,67300.0
2011-05-31 13:20:00,17.75,17.75,17.74,17.75,18300.0,14.8687,14.8687,14.8603,14.8687,18300.0
2011-05-31 13:25:00,17.74,17.75,17.74,17.75,15500.0,14.8603,14.8687,14.8603,14.8687,15500.0
2011-05-31 13:30:00,17.75,17.75,17.74,17.75,120300.0,14.8687,14.8687,14.8603,14.8687,120300.0
2011-05-31 13:35:00,17.75,17.77,17.75,17.77,54100.0,14.8687,14.8854,14.8687,14.8854,54100.0
2011-05-31 13:40:00,17.77,17.77,17.76,17.76,90800.0,14.8854,14.8854,14.8771,14.8771,90800.0
2011-05-31 13:45:00,17.76,17.77,17.76,17.76,47800.0,14.8771,14.8854,14.8771,14.8771,47800.0
2011-05-31 13:50:00,17.76,17.78,17.75,17.78,93200.0,14.8771,14.8938,14.8687,14.8938,93200.0
2011-05-31 13:55:00,17.78,17.78,17.76,17.76,37500.0,14.8938,14.8938,14.8771,14.8771,37500.0
2011-05-31 14:00:00,17.77,17.77,17.76,17.76,65900.0,14.8854,14.8854,14.8771,14.8771,65900.0
2011-05-31 14:05:00,17.76,17.77,17.76,17.76,78500.0,14.8771,14.8854,14.8771,14.8771,78500.0
2011-05-31 14:10:00,17.77,17.77,17.76,17.77,12600.0,14.8854,14.8854,14.8771,14.8854,12600.0
2011-05-31 14:15:00,17.76,17.77,17.76,17.77,23300.0,14.8771,14.8854,14.8771,14.8854,23300.0
2011-05-31 14:20:00,17.77,17.79,17.76,17.79,78800.0,14.8854,14.9022,14.8771,14.9022,78800.0
2011-05-31 14:25:00,17.79,17.79,17.78,17.79,37900.0,14.9022,14.9022,14.8938,14.9022,37900.0
2011-05-31 14:30:00,17.79,17.8,17.77,17.8,172200.0,14.9022,14.9106,14.8854,14.9106,172200.0
2011-05-31 14:35:00,17.8,17.81,17.79,17.81,152800.0,14.9106,14.9189,14.9022,14.9189,152800.0
2011-05-31 14:40:00,17.8,17.81,17.8,17.81,27600.0,14.9106,14.9189,14.9106,14.9189,27600.0
2011-05-31 14:45:00,17.81,17.81,17.8,17.81,22000.0,14.9189,14.9189,14.9106,14.9189,22000.0
2011-05-31 14:50:00,17.8,17.81,17.8,17.8,56500.0,14.9106,14.9189,14.9106,14.9106,56500.0
2011-05-31 14:55:00,17.8,17.82,17.8,17.8,317000.0,14.9106,14.9273,14.9106,14.9106,317000.0
2011-05-31 15:00:00,17.81,17.86,17.8,17.85,495200.0,14.9189,14.9608,14.9106,14.9524,495200.0
2011-05-31 15:05:00,17.85,17.87,17.84,17.87,188300.0,14.9524,14.9692,14.9441,14.9692,188300.0
2011-05-31 15:10:00,17.87,17.87,17.84,17.86,207300.0,14.9692,14.9692,14.9441,14.9608,207300.0
2011-05-31 15:15:00,17.85,17.87,17.85,17.86,160200.0,14.9524,14.9692,14.9524,14.9608,160200.0
2011-05-31 15:20:00,17.87,17.88,17.86,17.88,369900.0,14.9692,14.9776,14.9608,14.9776,369900.0
2011-05-31 15:25:00,17.87,17.93,17.87,17.92,534500.0,14.9692,15.0195,14.9692,15.0111,534500.0
2011-05-31 15:30:00,17.92,17.92,17.89,17.91,367500.0,15.0111,15.0111,14.9859,15.0027,367500.0
2011-05-31 15:35:00,17.92,17.92,17.91,17.92,96500.0,15.0111,15.0111,15.0027,15.0111,96500.0
2011-05-31 15:40:00,17.92,17.93,17.91,17.93,264800.0,15.0111,15.0195,15.0027,15.0195,264800.0
2011-05-31 15:45:00,17.93,17.99,17.93,17.98,554800.0,15.0195,15.0697,15.0195,15.0613,554800.0
2011-05-31 15:50:00,17.98,17.98,17.96,17.98,455800.0,15.0613,15.0613,15.0446,15.0613,455800.0
2011-05-31 15:55:00,17.98,18.01,17.98,18.01,647500.0,15.0613,15.0865,15.0613,15.0865,647500.0
2011-06-01 09:30:00,17.9,17.91,17.7,17.76,189800.0,14.9943,15.0027,14.8268,14.8771,189800.0
2011-06-01 09:35:00,17.76,17.78,17.7,17.75,70500.0,14.8771,14.8938,14.8268,14.8687,70500.0
2011-06-01 09:40:00,17.75,17.76,17.72,17.73,178100.0,14.8687,14.8771,14.8435,14.8519,178100.0
2011-06-01 09:45:00,17.74,17.74,17.63,17.63,95100.0,14.8603,14.8603,14.7682,14.7682,95100.0
2011-06-01 09:50:00,17.64,17.64,17.57,17.57,320800.0,14.7765,14.7765,14.7179,14.7179,320800.0
2011-06-01 09:55:00,17.58,17.58,17.5,17.53,418200.0,14.7263,14.7263,14.6593,14.6844,418200.0
2011-06-01 10:00:00,17.53,17.53,17.44,17.47,229100.0,14.6844,14.6844,14.609,14.6341,229100.0
2011-06-01 10:05:00,17.47,17.49,17.44,17.45,140900.0,14.6341,14.6509,14.609,14.6174,140900.0
2011-06-01 10:10:00,17.44,17.47,17.4,17.41,222500.0,14.609,14.6341,14.5755,14.5839,222500.0
2011-06-01 10:15:00,17.42,17.49,17.4,17.48,253800.0,14.5922,14.6509,14.5755,14.6425,253800.0
2011-06-01 10:20:00,17.47,17.48,17.44,17.45,85200.0,14.6341,14.6425,14.609,14.6174,85200.0
2011-06-01 10:25:00,17.46,17.49,17.43,17.46,171700.0,14.6258,14.6509,14.6006,14.6258,171700.0
2011-06-01 10:30:00,17.46,17.47,17.42,17.43,216900.0,14.6258,14.6341,14.5922,14.6006,216900.0
2011-06-01 10:35:00,17.42,17.45,17.41,17.45,132500.0,14.5922,14.6174,14.5839,14.6174,132500.0
2011-06-01 10:40:00,17.45,17.45,17.38,17.4,249200.0,14.6174,14.6174,14.5587,14.5755,249200.0
2011-06-01 10:45:00,17.4,17.41,17.34,17.35,105200.0,14.5755,14.5839,14.5252,14.5336,105200.0
2011-06-01 10:50:00,17.35,17.37,17.31,17.36,98300.0,14.5336,14.5504,14.5001,14.542,98300.0
2011-06-01 10:55:00,17.36,17.4,17.36,17.4,76200.0,14.542,14.5755,14.542,14.5755,76200.0
2011-06-01 11:00:00,17.39,17.41,17.38,17.39,178800.0,14.5671,14.5839,14.5587,14.5671,178800.0
2011-06-01 11:05:00,17.39,17.4,17.35,17.36,132400.0,14.5671,14.5755,14.5336,14.542,132400.0
2011-06-01 11:10:00,17.36,17.36,17.33,17.33,72400.0,14.542,14.542,14.5169,14.5169,72400.0
2011-06-01 11:15:00,17.33,17.34,17.28,17.28,143800.0,14.5169,14.5252,14.475,14.475,143800.0
2011-06-01 11:20:00,17.28,17.31,17.24,17.25,383500.0,14.475,14.5001,14.4415,14.4498,383500.0
2011-06-01 11:25:00,17.25,17.28,17.22,17.25,475200.0,14.4498,14.475,14.4247,14.4498,475200.0
2011-06-01 11:30:00,17.24,17.26,17.21,17.21,148700.0,14.4415,14.4582,14.4163,14.4163,148700.0
2011-06-01 11:35:00,17.21,17.24,17.21,17.23,124300.0,14.4163,14.4415,14.4163,14.4331,124300.0
2011-06-01 11:40:00,17.24,17.24,17.23,17.24,41700.0,14.4415,14.4415,14.4331,14.4415,41700.0
2011-06-01 11:45:00,17.24,17.24,17.21,17.22,195800.0,14.4415,14.4415,14.4163,14.4247,195800.0
2011-06-01 11:50:00,17.23,17.25,17.21,17.23,234700.0,14.4331,14.4498,14.4163,14.4331,234700.0
2011-06-01 11:55:00,17.23,17.24,17.22,17.24,97100.0,14.4331,14.4415,14.4247,14.4415,97100.0
2011-06-01 12:00:00,17.23,17.24,17.23,17.23,65300.0,14.4331,14.4415,14.4331,14.4331,65300.0
2011-06-01 12:05:00,17.22,17.23,17.18,17.22,463300.0,14.4247,14.4331,14.3912,14.4247,463300.0
2011-06-01 12:10:00,17.22,17.23,17.2,17.21,501700.0,14.4247,14.4331,14.408,14.4163,501700.0
2011-06-01 12:15:00,17.21,17.23,17.2,17.22,286600.0,14.4163,14.4331,14.408,14.4247,286600.0
2011-06-01 12:20:00,17.22,17.23,17.21,17.21,140800.0,14.4247,14.4331,14.4163,14.4163,140800.0
2011-06-01 12:25:00,17.21,17.22,17.2,17.2,84700.0,14.4163,14.4247,14.408,14.408,84700.0
2011-06-01 12:30:00,17.2,17.26,17.2,17.26,134800.0,14.408,14.4582,14.408,14.4582,134800.0
2011-06-01 12:35:00,17.25,17.27,17.25,17.27,57000.0,14.4498,14.4666,14.4498,14.4666,57000.0
2011-06-01 12:40:00,17.27,17.27,17.21,17.22,106300.0,14.4666,14.4666,14.4163,14.4247,106300.0
2011-06-01 12:45:00,17.23,17.23,17.22,17.23,16900.0,14.4331,14.4331,14.4247,14.4331,16900.0
2011-06-01 12:50:00,17.22,17.27,17.22,17.26,170400.0,14.4247,14.4666,14.4247,14.4582,170400.0
2011-06-01 12:55:00,17.27,17.27,17.25,17.26,117700.0,14.4666,14.4666,14.4498,14.4582,117700.0
2011-06-01 13:00:00,17.26,17.29,17.26,17.28,61900.0,14.4582,14.4833,14.4582,14.475,61900.0
2011-06-01 13:05:00,17.29,17.29,17.26,17.26,83200.0,14.4833,14.4833,14.4582,14.4582,83200.0
2011-06-01 13:10:00,17.26,17.27,17.21,17.22,103000.0,14.4582,14.4666,14.4163,14.4247,103000.0
2011-06-01 13:15:00,17.21,17.23,17.2,17.22,88400.0,14.4163,14.4331,14.408,14.4247,88400.0
2011-06-01 13:20:00,17.22,17.23,17.19,17.2,109800.0,14.4247,14.4331,14.3996,14.408,109800.0
2011-06-01 13:25:00,17.2,17.21,17.16,17.19,231500.0,14.408,14.4163,14.3744,14.3996,231500.0
2011-06-01 13:30:00,17.2,17.21,17.18,17.2,157800.0,14.408,14.4163,14.3912,14.408,157800.0
2011-06-01 13:35:00,17.21,17.22,17.19,17.21,79700.0,14.4163,14.4247,14.3996,14.4163,79700.0
2011-06-01 13:40:00,17.21,17.22,17.19,17.2,56600.0,14.4163,14.4247,14.3996,14.408,56600.0
2011-06-01 13:45:00,17.19,17.2,17.19,17.19,43800.0,14.3996,14.408,14.3996,14.3996,43800.0
2011-06-01 13:50:00,17.2,17.2,17.18,17.2,129000.0,14.408,14.408,14.3912,14.408,129000.0
2011-06-01 13:55:00,17.2,17.23,17.19,17.22,101200.0,14.408,14.4331,14.3996,14.4247,101200.0
2011-06-01 14:00:00,17.21,17.24,17.2,17.23,171300.0,14.4163,14.4415,14.408,14.4331,171300.0
2011-06-01 14:05:00,17.23,17.24,17.23,17.24,81300.0,14.4331,14.4415,14.4331,14.4415,81300.0
2011-06-01 14:10:00,17.23,17.24,17.2,17.21,281900.0,14.4331,14.4415,14.408,14.4163,281900.0
2011-06-01 14:15:00,17.21,17.26,17.21,17.26,409900.0,14.4163,14.4582,14.4163,14.4582,409900.0
2011-06-01 14:20:00,17.26,17.27,17.25,17.25,198200.0,14.4582,14.4666,14.4498,14.4498,198200.0
2011-06-01 14:25:00,17.25,17.25,17.22,17.22,41200.0,14.4498,14.4498,14.4247,14.4247,41200.0
2011-06-01 14:30:00,17.22,17.23,17.2,17.21,185000.0,14.4247,14.4331,14.408,14.4163,185000.0
2011-06-01 14:35:00,17.22,17.22,17.2,17.2,72700.0,14.4247,14.4247,14.408,14.408,72700.0
2011-06-01 14:40:00,17.21,17.21,17.19,17.2,159600.0,14.4163,14.4163,14.3996,14.408,159600.0
2011-06-01 14:45:00,17.19,17.22,17.17,17.2,136600.0,14.3996,14.4247,14.3828,14.408,136600.0
2011-06-01 14:50:00,17.19,17.2,17.19,17.19,107900.0,14.3996,14.408,14.3996,14.3996,107900.0
2011-06-01 14:55:00,17.2,17.22,17.19,17.22,188200.0,14.408,14.4247,14.3996,14.4247,188200.0
2011-06-01 15:00:00,17.22,17.24,17.21,17.22,221800.0,14.4247,14.4415,14.4163,14.4247,221800.0
2011-06-01 15:05:00,17.23,17.25,17.22,17.23,111100.0,14.4331,14.4498,14.4247,14.4331,111100.0
2011-06-01 15:10:00,17.23,17.26,17.22,17.25,266800.0,14.4331,14.4582,14.4247,14.4498,266800.0
2011-06-01 15:15:00,17.24,17.25,17.2,17.22,200900.0,14.4415,14.4498,14.408,14.4247,200900.0
2011-06-01 15:20:00,17.21,17.22,17.19,17.19,86400.0,14.4163,14.4247,14.3996,14.3996,86400.0
2011-06-01 15:25:00,17.19,17.2,17.18,17.18,112100.0,14.3996,14.408,14.3912,14.3912,112100.0
2011-06-01 15:30:00,17.19,17.21,17.18,17.21,213600.0,14.3996,14.4163,14.3912,14.4163,213600.0
2011-06-01 15:35:00,17.2,17.21,17.2,17.21,228900.0,14.408,14.4163,14.408,14.4163,228900.0
2011-06-01 15:40:00,17.21,17.22,17.18,17.2,1113100.0,14.4163,14.4247,14.3912,14.408,1113100.0
2011-06-01 15:45:00,17.2,17.21,17.16,17.16,522300.0,14.408,14.4163,14.3744,14.3744,522300.0
2011-06-01 15:50:00,17.17,17.18,17.11,17.14,928400.0,14.3828,14.3912,14.3326,14.3577,928400.0
2011-06-01 15:55:00,17.14,17.14,17.1,17.11,935500.0,14.3577,14.3577,14.3242,14.3326,935500.0
2011-06-02 09:30:00,17.12,17.25,17.1,17.24,149200.0,14.3409,14.4498,14.3242,14.4415,149200.0
2011-06-02 09:35:00,17.23,17.29,17.19,17.23,157500.0,14.4331,14.4833,14.3996,14.4331,157500.0
2011-06-02 09:40:00,17.23,17.23,17.11,17.15,129700.0,14.4331,14.4331,14.3326,14.3661,129700.0
2011-06-02 09:45:00,17.14,17.16,17.08,17.11,207400.0,14.3577,14.3744,14.3074,14.3326,207400.0
2011-06-02 09:50:00,17.11,17.21,17.11,17.15,116600.0,14.3326,14.4163,14.3326,14.3661,116600.0
2011-06-02 09:55:00,17.16,17.19,17.15,17.18,96800.0,14.3744,14.3996,14.3661,14.3912,96800.0
2011-06-02 10:00:00,17.19,17.21,17.11,17.18,148100.0,14.3996,14.4163,14.3326,14.3912,148100.0
2011-06-02 10:05:00,17.18,17.18,17.14,17.16,125800.0,14.3912,14.3912,14.3577,14.3744,125800.0
2011-06-02 10:10:00,17.16,17.18,17.15,17.16,124000.0,14.3744,14.3912,14.3661,14.3744,124000.0
2011-06-02 10:15:00,17.15,17.15,17.13,17.14,78300.0,14.3661,14.3661,14.3493,14.3577,78300.0
2011-06-02 10:20:00,17.13,17.13,17.1,17.13,66300.0,14.3493,14.3493,14.3242,14.3493,66300.0
2011-06-02 10:25:00,17.13,17.17,17.12,17.17,134500.0,14.3493,14.3828,14.3409,14.3828,134500.0
2011-06-02 10:30:00,17.17,17.18,17.14,17.18,79600.0,14.3828,14.3912,14.3577,14.3912,79600.0
2011-06-02 10:35:00,17.18,17.18,17.16,17.18,60600.0,14.3912,14.3912,14.3744,14.3912,60600.0
2011-06-02 10:40:00,17.18,17.21,17.17,17.19,114100.0,14.3912,14.4163,14.3828,14.3996,114100.0
2011-06-02 10:45:00,17.18,17.19,17.16,17.17,60100.0,14.3912,14.3996,14.3744,14.3828,60100.0
2011-06-02 10:50:00,17.17,17.17,17.13,17.15,73200.0,14.3828,14.3828,14.3493,14.3661,73200.0
2011-06-02 10:55:00,17.15,17.16,17.13,17.14,41400.0,14.3661,14.3744,14.3493,14.3577,41400.0
2011-06-02 11:00:00,17.14,17.15,17.12,17.15,96400.0,14.3577,14.3661,14.3409,14.3661,96400.0
2011-06-02 11:05:00,17.15,17.15,17.1,17.1,58900.0,14.3661,14.3661,14.3242,14.3242,58900.0
2011-06-02 11:10:00,17.11,17.11,17.08,17.11,108100.0,14.3326,14.3326,14.3074,14.3326,108100.0
2011-06-02 11:15:00,17.11,17.12,17.1,17.1,31300.0,14.3326,14.3409,14.3242,14.3242,31300.0
2011-06-02 11:20:00,17.11,17.12,17.09,17.11,169600.0,14.3326,14.3409,14.3158,14.3326,169600.0
2011-06-02 11:25:00,17.11,17.12,17.1,17.11,108500.0,14.3326,14.3409,14.3242,14.3326,108500.0
2011-06-02 11:30:00,17.11,17.11,17.07,17.08,40700.0,14.3326,14.3326,14.2991,14.3074,40700.0
2011-06-02 11:35:00,17.08,17.11,17.08,17.09,81000.0,14.3074,14.3326,14.3074,14.3158,81000.0
2011-06-02 11:40:00,17.09,17.14,17.08,17.14,228000.0,14.3158,14.3577,14.3074,14.3577,228000.0
2011-06-02 11:45:00,17.13,17.14,17.1,17.12,175800.0,14.3493,14.3577,14.3242,14.3409,175800.0
2011-06-02 11:50:00,17.12,17.14,17.11,17.11,91400.0,14.3409,14.3577,14.3326,14.3326,91400.0
2011-06-02 11:55:00,17.12,17.15,17.12,17.14,41800.0,14.3409,14.3661,14.3409,14.3577,41800.0
2011-06-02 12:00:00,17.14,17.14,17.12,17.13,72600.0,14.3577,14.3577,14.3409,14.3493,72600.0
2011-06-02 12:05:00,17.13,17.13,17.08,17.08,44900.0,14.3493,14.3493,14.3074,14.3074,44900.0
2011-06-02 12:10:00,17.08,17.09,17.05,17.06,314000.0,14.3074,14.3158,14.2823,14.2907,314000.0
2011-06-02 12:15:00,17.05,17.08,17.05,17.07,161100.0,14.2823,14.3074,14.2823,14.2991,161100.0
2011-06-02 12:20:00,17.07,17.08,17.06,17.06,322900.0,14.2991,14.3074,14.2907,14.2907,322900.0
2011-06-02 12:25:00,17.06,17.09,17.05,17.09,71800.0,14.2907,14.3158,14.2823,14.3158,71800.0
2011-06-02 12:30:00,17.09,17.1,17.08,17.09,18600.0,14.3158,14.3242,14.3074,14.3158,18600.0
2011-06-02 12:35:00,17.08,17.09,17.06,17.07,36200.0,14.3074,14.3158,14.2907,14.2991,36200.0
2011-06-02 12:40:00,17.07,17.13,17.06,17.12,74800.0,14.2991,14.3493,14.2907,14.3409,74800.0
2011-06-02 12:45:00,17.12,17.14,17.11,17.14,56700.0,14.3409,14.3577,14.3326,14.3577,56700.0
2011-06-02 12:50:00,17.14,17.18,17.14,17.16,46500.0,14.3577,14.3912,14.3577,14.3744,46500.0
2011-06-02 12:55:00,17.16,17.17,17.15,17.16,17200.0,14.3744,14.3828,14.3661,14.3744,17200.0
2011-06-02 13:00:00,17.16,17.17,17.14,17.15,169200.0,14.3744,14.3828,14.3577,14.3661,169200.0
2011-06-02 13:05:00,17.15,17.16,17.13,17.14,164400.0,14.3661,14.3744,14.3493,14.3577,164400.0
2011-06-02 13:10:00,17.13,17.14,17.11,17.12,55200.0,14.3493,14.3577,14.3326,14.3409,55200.0
2011-06-02 13:15:00,17.12,17.13,17.11,17.13,69300.0,14.3409,14.3493,14.3326,14.3493,69300.0
2011-06-02 13:20:00,17.13,17.13,17.12,17.13,18800.0,14.3493,14.3493,14.3409,14.3493,18800.0
2011-06-02 13:25:00,17.12,17.15,17.11,17.15,81700.0,14.3409,14.3661,14.3326,14.3661,81700.0
2011-06-02 13:30:00,17.14,17.14,17.08,17.09,101300.0,14.3577,14.3577,14.3074,14.3158,101300.0
2011-06-02 13:35:00,17.09,17.09,17.07,17.08,30100.0,14.3158,14.3158,14.2991,14.3074,30100.0
2011-06-02 13:40:00,17.08,17.1,17.07,17.1,43900.0,14.3074,14.3242,14.2991,14.3242,43900.0
2011-06-02 13:45:00,17.1,17.1,17.08,17.09,35000.0,14.3242,14.3242,14.3074,14.3158,35000.0
2011-06-02 13:50:00,17.08,17.09,17.06,17.08,73000.0,14.3074,14.3158,14.2907,14.3074,73000.0
2011-06-02 13:55:00,17.08,17.12,17.08,17.11,76800.0,14.3074,14.3409,14.3074,14.3326,76800.0
2011-06-02 14:00:00,17.11,17.12,17.1,17.11,51100.0,14.3326,14.3409,14.3242,14.3326,51100.0
2011-06-02 14:05:00,17.11,17.12,17.1,17.12,34900.0,14.3326,14.3409,14.3242,14.3409,34900.0
2011-06-02 14:10:00,17.12,17.17,17.12,17.17,64900.0,14.3409,14.3828,14.3409,14.3828,64900.0
2011-06-02 14:15:00,17.16,17.17,17.08,17.1,159100.0,14.3744,14.3828,14.3074,14.3242,159100.0
2011-06-02 14:20:00,17.11,17.11,17.06,17.06,135400.0,14.3326,14.3326,14.2907,14.2907,135400.0
2011-06-02 14:25:00,17.06,17.07,17.05,17.07,107500.0,14.2907,14.2991,14.2823,14.2991,107500.0
2011-06-02 14:30:00,17.07,17.07,17.05,17.05,101500.0,14.2991,14.2991,14.2823,14.2823,101500.0
2011-06-02 14:35:00,17.05,17.06,17.05,17.05,90200.0,14.2823,14.2907,14.2823,14.2823,90200.0
2011-06-02 14:40:00,17.06,17.06,17.05,17.05,24700.0,14.2907,14.2907,14.2823,14.2823,24700.0
2011-06-02 14:45:00,17.05,17.06,17.05,17.06,88100.0,14.2823,14.2907,14.2823,14.2907,88100.0
2011-06-02 14:50:00,17.06,17.07,17.05,17.06,168400.0,14.2907,14.2991,14.2823,14.2907,168400.0
2011-06-02 14:55:00,17.06,17.07,17.06,17.07,38800.0,14.2907,14.2991,14.2907,14.2991,38800.0
2011-06-02 15:00:00,17.07,17.08,17.06,17.07,283400.0,14.2991,14.3074,14.2907,14.2991,283400.0
2011-06-02 15:05:00,17.07,17.07,17.05,17.05,121000.0,14.2991,14.2991,14.2823,14.2823,121000.0
2011-06-02 15:10:00,17.06,17.07,17.05,17.06,113400.0,14.2907,14.2991,14.2823,14.2907,113400.0
2011-06-02 15:15:00,17.07,17.07,17.06,17.06,117400.0,14.2991,14.2991,14.2907,14.2907,117400.0
2011-06-02 15:20:00,17.06,17.07,17.06,17.07,74900.0,14.2907,14.2991,14.2907,14.2991,74900.0
2011-06-02 15:25:00,17.07,17.07,17.06,17.06,60600.0,14.2991,14.2991,14.2907,14.2907,60600.0
2011-06-02 15:30:00,17.06,17.07,17.05,17.06,224400.0,14.2907,14.2991,14.2823,14.2907,224400.0
2011-06-02 15:35:00,17.06,17.08,17.06,17.07,119400.0,14.2907,14.3074,14.2907,14.2991,119400.0
2011-06-02 15:40:00,17.07,17.1,17.07,17.09,114800.0,14.2991,14.3242,14.2991,14.3158,114800.0
2011-06-02 15:45:00,17.09,17.09,17.05,17.07,266300.0,14.3158,14.3158,14.2823,14.2991,266300.0
2011-06-02 15:50:00,17.06,17.07,17.05,17.05,250600.0,14.2907,14.2991,14.2823,14.2823,250600.0
2011-06-02 15:55:00,17.05,17.06,17.05,17.05,339400.0,14.2823,14.2907,14.2823,14.2823,339400.0
2011-06-03 09:30:00,16.77,16.84,16.7,16.81,400900.0,14.0478,14.1064,13.9891,14.0813,400900.0
2011-06-03 09:35:00,16.82,16.86,16.8,16.85,128500.0,14.0896,14.1231,14.0729,14.1148,128500.0
2011-06-03 09:40:00,16.85,16.88,16.84,16.87,295400.0,14.1148,14.1399,14.1064,14.1315,295400.0
2011-06-03 09:45:00,16.87,16.9,16.86,16.86,34200.0,14.1315,14.1567,14.1231,14.1231,34200.0
2011-06-03 09:50:00,16.86,16.87,16.82,16.83,212500.0,14.1231,14.1315,14.0896,14.098,212500.0
2011-06-03 09:55:00,16.84,16.89,16.83,16.86,84700.0,14.1064,14.1483,14.098,14.1231,84700.0
2011-06-03 10:00:00,16.86,16.91,16.85,16.87,131500.0,14.1231,14.165,14.1148,14.1315,131500.0
2011-06-03 10:05:00,16.87,16.88,16.83,16.84,202800.0,14.1315,14.1399,14.098,14.1064,202800.0
2011-06-03 10:10:00,16.84,16.86,16.84,16.85,253400.0,14.1064,14.1231,14.1064,14.1148,253400.0
2011-06-03 10:15:00,16.85,16.86,16.84,16.84,127500.0,14.1148,14.1231,14.1064,14.1064,127500.0
2011-06-03 10:20:00,16.84,16.85,16.79,16.8,138900.0,14.1064,14.1148,14.0645,14.0729,138900.0
2011-06-03 10:25:00,16.8,16.83,16.79,16.82,371700.0,14.0729,14.098,14.0645,14.0896,371700.0
2011-06-03 10:30:00,16.82,16.89,16.82,16.88,158100.0,14.0896,14.1483,14.0896,14.1399,158100.0
2011-06-03 10:35:00,16.89,16.96,16.88,16.95,419900.0,14.1483,14.2069,14.1399,14.1985,419900.0
2011-06-03 10:40:00,16.95,17.0,16.95,16.97,230600.0,14.1985,14.2404,14.1985,14.2153,230600.0
2011-06-03 10:45:00,16.97,16.98,16.89,16.89,193000.0,14.2153,14.2237,14.1483,14.1483,193000.0
2011-06-03 10:50:00,16.89,16.89,16.85,16.86,145700.0,14.1483,14.1483,14.1148,14.1231,145700.0
2011-06-03 10:55:00,16.85,16.92,16.85,16.9,133200.0,14.1148,14.1734,14.1148,14.1567,133200.0
2011-06-03 11:00:00,16.91,16.91,16.88,16.9,128600.0,14.165,14.165,14.1399,14.1567,128600.0
2011-06-03 11:05:00,16.9,16.9,16.85,16.86,51700.0,14.1567,14.1567,14.1148,14.1231,51700.0
2011-06-03 11:10:00,16.86,16.88,16.85,16.88,85800.0,14.1231,14.1399,14.1148,14.1399,85800.0
2011-06-03 11:15:00,16.88,16.88,16.83,16.84,93300.0,14.1399,14.1399,14.098,14.1064,93300.0
2011-06-03 11:20:00,16.83,16.85,16.82,16.82,158200.0,14.098,14.1148,14.0896,14.0896,158200.0
2011-06-03 11:25:00,16.82,16.82,16.8,16.82,173600.0,14.0896,14.0896,14.0729,14.0896,173600.0
2011-06-03 11:30:00,16.81,16.83,16.78,16.79,108100.0,14.0813,14.098,14.0561,14.0645,108100.0
2011-06-03 11:35:00,16.79,16.79,16.75,16.75,179200.0,14.0645,14.0645,14.031,14.031,179200.0
2011-06-03 11:40:00,16.75,16.78,16.75,16.77,112100.0,14.031,14.0561,14.031,14.0478,112100.0
2011-06-03 11:45:00,16.76,16.78,16.73,16.76,272200.0,14.0394,14.0561,14.0143,14.0394,272200.0
2011-06-03 11:50:00,16.76,16.76,16.74,16.74,145500.0,14.0394,14.0394,14.0226,14.0226,145500.0
2011-06-03 11:55:00,16.75,16.76,16.74,16.76,101700.0,14.031,14.0394,14.0226,14.0394,101700.0
2011-06-03 12:00:00,16.76,16.78,16.74,16.75,385400.0,14.0394,14.0561,14.0226,14.031,385400.0
2011-06-03 12:05:00,16.75,16.75,16.73,16.74,113600.0,14.031,14.031,14.0143,14.0226,113600.0
2011-06-03 12:10:00,16.74,16.75,16.73,16.75,26300.0,14.0226,14.031,14.0143,14.031,26300.0
2011-06-03 12:15:00,16.74,16.75,16.74,16.75,44300.0,14.0226,14.031,14.0226,14.031,44300.0
2011-06-03 12:20:00,16.75,16.76,16.74,16.75,126400.0,14.031,14.0394,14.0226,14.031,126400.0
2011-06-03 12:25:00,16.75,16.76,16.74,16.75,71300.0,14.031,14.0394,14.0226,14.031,71300.0
2011-06-03 12:30:00,16.75,16.75,16.74,16.74,94000.0,14.031,14.031,14.0226,14.0226,94000.0
2011-06-03 12:35:00,16.74,16.75,16.74,16.75,88300.0,14.0226,14.031,14.0226,14.031,88300.0
2011-06-03 12:40:00,16.75,16.77,16.75,16.76,102900.0,14.031,14.0478,14.031,14.0394,102900.0
2011-06-03 12:45:00,16.76,16.77,16.74,16.76,318400.0,14.0394,14.0478,14.0226,14.0394,318400.0
2011-06-03 12:50:00,16.76,16.76,16.72,16.72,200200.0,14.0394,14.0394,14.0059,14.0059,200200.0
2011-06-03 12:55:00,16.72,16.74,16.72,16.74,41000.0,14.0059,14.0226,14.0059,14.0226,41000.0
2011-06-03 13:00:00,16.73,16.75,16.73,16.74,160800.0,14.0143,14.031,14.0143,14.0226,160800.0
2011-06-03 13:05:00,16.74,16.75,16.73,16.75,67200.0,14.0226,14.031,14.0143,14.031,67200.0
2011-06-03 13:10:00,16.74,16.76,16.74,16.75,140600.0,14.0226,14.0394,14.0226,14.031,140600.0
2011-06-03 13:15:00,16.75,16.76,16.74,16.76,103500.0,14.031,14.0394,14.0226,14.0394,103500.0
2011-06-03 13:20:00,16.76,16.76,16.73,16.75,78000.0,14.0394,14.0394,14.0143,14.031,78000.0
2011-06-03 13:25:00,16.74,16.75,16.74,16.75,18000.0,14.0226,14.031,14.0226,14.031,18000.0
2011-06-03 13:30:00,16.75,16.75,16.73,16.75,94700.0,14.031,14.031,14.0143,14.031,94700.0
2011-06-03 13:35:00,16.75,16.75,16.74,16.75,137100.0,14.031,14.031,14.0226,14.031,137100.0
2011-06-03 13:40:00,16.74,16.76,16.74,16.75,101800.0,14.0226,14.0394,14.0226,14.031,101800.0
2011-06-03 13:45:00,16.75,16.76,16.74,16.74,160400.0,14.031,14.0394,14.0226,14.0226,160400.0
2011-06-03 13:50:00,16.75,16.76,16.74,16.75,123900.0,14.031,14.0394,14.0226,14.031,123900.0
2011-06-03 13:55:00,16.75,16.76,16.72,16.73,55200.0,14.031,14.0394,14.0059,14.0143,55200.0
2011-06-03 14:00:00,16.72,16.75,16.72,16.75,139500.0,14.0059,14.031,14.0059,14.031,139500.0
2011-06-03 14:05:00,16.75,16.75,16.74,16.75,107600.0,14.031,14.031,14.0226,14.031,107600.0
2011-06-03 14:10:00,16.74,16.75,16.74,16.75,212300.0,14.0226,14.031,14.0226,14.031,212300.0
2011-06-03 14:15:00,16.75,16.75,16.74,16.74,243100.0,14.031,14.031,14.0226,14.0226,243100.0
2011-06-03 14:20:00,16.75,16.76,16.73,16.75,154400.0,14.031,14.0394,14.0143,14.031,154400.0
2011-06-03 14:25:00,16.74,16.75,16.74,16.75,101900.0,14.0226,14.031,14.0226,14.031,101900.0
2011-06-03 14:30:00,16.74,16.75,16.74,16.75,79200.0,14.0226,14.031,14.0226,14.031,79200.0
2011-06-03 14:35:00,16.75,16.75,16.74,16.74,48900.0,14.031,14.031,14.0226,14.0226,48900.0
2011-06-03 14:40:00,16.75,16.75,16.74,16.75,50700.0,14.031,14.031,14.0226,14.031,50700.0
2011-06-03 14:45:00,16.75,16.75,16.74,16.75,33000.0,14.031,14.031,14.0226,14.031,33000.0
2011-06-03 14:50:00,16.75,16.75,16.74,16.75,22600.0,14.031,14.031,14.0226,14.031,22600.0
2011-06-03 14:55:00,16.75,16.75,16.72,16.72,48900.0,14.031,14.031,14.0059,14.0059,48900.0
2011-06-03 15:00:00,16.72,16.74,16.7,16.73,125700.0,14.0059,14.0226,13.9891,14.0143,125700.0
2011-06-03 15:05:00,16.73,16.75,16.72,16.75,132600.0,14.0143,14.031,14.0059,14.031,132600.0
2011-06-03 15:10:00,16.75,16.75,16.74,16.75,101500.0,14.031,14.031,14.0226,14.031,101500.0
2011-06-03 15:15:00,16.75,16.75,16.71,16.73,426200.0,14.031,14.031,13.9975,14.0143,426200.0
2011-06-03 15:20:00,16.72,16.75,16.71,16.75,113500.0,14.0059,14.031,13.9975,14.031,113500.0
2011-06-03 15:25:00,16.75,16.75,16.73,16.74,134200.0,14.031,14.031,14.0143,14.0226,134200.0
2011-06-03 15:30:00,16.74,16.78,16.73,16.77,375700.0,14.0226,14.0561,14.0143,14.0478,375700.0
2011-06-03 15:35:00,16.77,16.77,16.74,16.75,297000.0,14.0478,14.0478,14.0226,14.031,297000.0
2011-06-03 15:40:00,16.76,16.76,16.73,16.73,218800.0,14.0394,14.0394,14.0143,14.0143,218800.0
2011-06-03 15:45:00,16.74,16.75,16.72,16.75,252500.0,14.0226,14.031,14.0059,14.031,252500.0
2011-06-03 15:50:00,16.75,16.75,16.72,16.72,532700.0,14.031,14.031,14.0059,14.0059,532700.0
2011-06-03 15:55:00,16.72,16.77,16.72,16.76,1323000.0,14.0059,14.0478,14.0059,14.0394,1323000.0
2011-06-06 09:30:00,16.72,16.86,16.7,16.78,137100.0,14.0059,14.1231,13.9891,14.0561,137100.0
2011-06-06 09:35:00,16.79,16.86,16.76,16.86,514600.0,14.0645,14.1231,14.0394,14.1231,514600.0
2011-06-06 09:40:00,16.86,16.88,16.79,16.8,677000.0,14.1231,14.1399,14.0645,14.0729,677000.0
2011-06-06 09:45:00,16.81,16.85,16.81,16.85,276500.0,14.0813,14.1148,14.0813,14.1148,276500.0
2011-06-06 09:50:00,16.85,16.85,16.79,16.8,321400.0,14.1148,14.1148,14.0645,14.0729,321400.0
2011-06-06 09:55:00,16.8,16.82,16.79,16.8,134600.0,14.0729,14.0896,14.0645,14.0729,134600.0
2011-06-06 10:00:00,16.8,16.83,16.79,16.8,290400.0,14.0729,14.098,14.0645,14.0729,290400.0
2011-06-06 10:05:00,16.8,16.81,16.74,16.76,214000.0,14.0729,14.0813,14.0226,14.0394,214000.0
2011-06-06 10:10:00,16.76,16.78,16.74,16.78,124600.0,14.0394,14.0561,14.0226,14.0561,124600.0
2011-06-06 10:15:00,16.77,16.79,16.75,16.78,757900.0,14.0478,14.0645,14.031,14.0561,757900.0
2011-06-06 10:20:00,16.78,16.78,16.73,16.75,431100.0,14.0561,14.0561,14.0143,14.031,431100.0
2011-06-06 10:25:00,16.75,16.76,16.72,16.73,419200.0,14.031,14.0394,14.0059,14.0143,419200.0
2011-06-06 10:30:00,16.73,16.78,16.73,16.75,251400.0,14.0143,14.0561,14.0143,14.031,251400.0
2011-06-06 10:35:00,16.76,16.76,16.74,16.74,42900.0,14.0394,14.0394,14.0226,14.0226,42900.0
2011-06-06 10:40:00,16.75,16.75,16.72,16.73,182400.0,14.031,14.031,14.0059,14.0143,182400.0
2011-06-06 10:45:00,16.72,16.73,16.68,16.68,255400.0,14.0059,14.0143,13.9724,13.9724,255400.0
2011-06-06 10:50:00,16.69,16.73,16.69,16.73,127600.0,13.9807,14.0143,13.9807,14.0143,127600.0
2011-06-06 10:55:00,16.73,16.74,16.71,16.72,53000.0,14.0143,14.0226,13.9975,14.0059,53000.0
2011-06-06 11:00:00,16.72,16.75,16.72,16.74,80200.0,14.0059,14.031,14.0059,14.0226,80200.0
2011-06-06 11:05:00,16.75,16.75,16.73,16.73,50100.0,14.031,14.031,14.0143,14.0143,50100.0
2011-06-06 11:10:00,16.73,16.75,16.73,16.75,97700.0,14.0143,14.031,14.0143,14.031,97700.0
2011-06-06 11:15:00,16.75,16.75,16.73,16.75,108900.0,14.031,14.031,14.0143,14.031,108900.0
2011-06-06 11:20:00,16.74,16.76,16.74,16.76,110900.0,14.0226,14.0394,14.0226,14.0394,110900.0
2011-06-06 11:25:00,16.76,16.79,16.76,16.78,79800.0,14.0394,14.0645,14.0394,14.0561,79800.0
2011-06-06 11:30:00,16.78,16.78,16.76,16.77,43100.0,14.0561,14.0561,14.0394,14.0478,43100.0
2011-06-06 11:35:00,16.76,16.79,16.76,16.79,36800.0,14.0394,14.0645,14.0394,14.0645,36800.0
2011-06-06 11:40:00,16.79,16.79,16.77,16.77,40600.0,14.0645,14.0645,14.0478,14.0478,40600.0
2011-06-06 11:45:00,16.78,16.78,16.76,16.76,20600.0,14.0561,14.0561,14.0394,14.0394,20600.0
2011-06-06 11:50:00,16.76,16.77,16.75,16.77,32300.0,14.0394,14.0478,14.031,14.0478,32300.0
2011-06-06 11:55:00,16.77,16.78,16.76,16.76,41200.0,14.0478,14.0561,14.0394,14.0394,41200.0
2011-06-06 12:00:00,16.77,16.78,16.74,16.75,71800.0,14.0478,14.0561,14.0226,14.031,71800.0
2011-06-06 12:05:00,16.74,16.76,16.74,16.75,49200.0,14.0226,14.0394,14.0226,14.031,49200.0
2011-06-06 12:10:00,16.75,16.76,16.74,16.75,44800.0,14.031,14.0394,14.0226,14.031,44800.0
2011-06-06 12:15:00,16.75,16.75,16.71,16.72,136500.0,14.031,14.031,13.9975,14.0059,136500.0
2011-06-06 12:20:00,16.72,16.73,16.71,16.72,91400.0,14.0059,14.0143,13.9975,14.0059,91400.0
2011-06-06 12:25:00,16.71,16.72,16.69,16.7,203900.0,13.9975,14.0059,13.9807,13.9891,203900.0
2011-06-06 12:30:00,16.69,16.7,16.66,16.66,77800.0,13.9807,13.9891,13.9556,13.9556,77800.0
2011-06-06 12:35:00,16.66,16.66,16.62,16.63,240900.0,13.9556,13.9556,13.9221,13.9305,240900.0
2011-06-06 12:40:00,16.63,16.63,16.59,16.59,175100.0,13.9305,13.9305,13.897,13.897,175100.0
2011-06-06 12:45:00,16.59,16.6,16.57,16.57,112100.0,13.897,13.9054,13.8802,13.8802,112100.0
2011-06-06 12:50:00,16.58,16.59,16.57,16.59,188800.0,13.8886,13.897,13.8802,13.897,188800.0
2011-06-06 12:55:00,16.59,16.61,16.58,16.59,147200.0,13.897,13.9137,13.8886,13.897,147200.0
2011-06-06 13:00:00,16.59,16.6,16.58,16.59,33500.0,13.897,13.9054,13.8886,13.897,33500.0
2011-06-06 13:05:00,16.59,16.6,16.58,16.6,19400.0,13.897,13.9054,13.8886,13.9054,19400.0
2011-06-06 13:10:00,16.59,16.6,16.55,16.59,425600.0,13.897,13.9054,13.8635,13.897,425600.0
2011-06-06 13:15:00,16.59,16.61,16.59,16.61,560900.0,13.897,13.9137,13.897,13.9137,560900.0
2011-06-06 13:20:00,16.61,16.61,16.59,16.6,196700.0,13.9137,13.9137,13.897,13.9054,196700.0
2011-06-06 13:25:00,16.6,16.61,16.59,16.61,56800.0,13.9054,13.9137,13.897,13.9137,56800.0
2011-06-06 13:30:00,16.6,16.61,16.56,16.58,130300.0,13.9054,13.9137,13.8718,13.8886,130300.0
2011-06-06 13:35:00,16.59,16.6,16.58,16.6,31200.0,13.897,13.9054,13.8886,13.9054,31200.0
2011-06-06 13:40:00,16.59,16.6,16.56,16.56,33500.0,13.897,13.9054,13.8718,13.8718,33500.0
2011-06-06 13:45:00,16.56,16.58,16.54,16.57,102000.0,13.8718,13.8886,13.8551,13.8802,102000.0
2011-06-06 13:50:00,16.58,16.58,16.57,16.58,13000.0,13.8886,13.8886,13.8802,13.8886,13000.0
2011-06-06 13:55:00,16.57,16.58,16.53,16.54,256400.0,13.8802,13.8886,13.8467,13.8551,256400.0
2011-06-06 14:00:00,16.54,16.54,16.5,16.51,283600.0,13.8551,13.8551,13.8216,13.83,283600.0
2011-06-06 14:05:00,16.51,16.51,16.47,16.51,401900.0,13.83,13.83,13.7965,13.83,401900.0
2011-06-06 14:10:00,16.5,16.52,16.48,16.51,141800.0,13.8216,13.8383,13.8048,13.83,141800.0
2011-06-06 14:15:00,16.52,16.52,16.5,16.51,103000.0,13.8383,13.8383,13.8216,13.83,103000.0
2011-06-06 14:20:00,16.51,16.51,16.48,16.49,139700.0,13.83,13.83,13.8048,13.8132,139700.0
2011-06-06 14:25:00,16.49,16.5,16.47,16.48,92100.0,13.8132,13.8216,13.7965,13.8048,92100.0
2011-06-06 14:30:00,16.47,16.48,16.47,16.47,98300.0,13.7965,13.8048,13.7965,13.7965,98300.0
2011-06-06 14:35:00,16.47,16.5,16.47,16.49,177900.0,13.7965,13.8216,13.7965,13.8132,177900.0
2011-06-06 14:40:00,16.5,16.51,16.48,16.5,129800.0,13.8216,13.83,13.8048,13.8216,129800.0
2011-06-06 14:45:00,16.5,16.51,16.48,16.49,80800.0,13.8216,13.83,13.8048,13.8132,80800.0
2011-06-06 14:50:00,16.49,16.5,16.45,16.45,155100.0,13.8132,13.8216,13.7797,13.7797,155100.0
2011-06-06 14:55:00,16.45,16.45,16.41,16.44,325000.0,13.7797,13.7797,13.7462,13.7713,325000.0
2011-06-06 15:00:00,16.44,16.45,16.42,16.43,276600.0,13.7713,13.7797,13.7546,13.7629,276600.0
2011-06-06 15:05:00,16.44,16.45,16.42,16.42,388600.0,13.7713,13.7797,13.7546,13.7546,388600.0
2011-06-06 15:10:00,16.42,16.43,16.37,16.4,353000.0,13.7546,13.7629,13.7127,13.7378,353000.0
2011-06-06 15:15:00,16.4,16.42,16.39,16.4,476000.0,13.7378,13.7546,13.7294,13.7378,476000.0
2011-06-06 15:20:00,16.4,16.4,16.36,16.37,248700.0,13.7378,13.7378,13.7043,13.7127,248700.0
2011-06-06 15:25:00,16.38,16.39,16.36,16.39,277300.0,13.7211,13.7294,13.7043,13.7294,277300.0
2011-06-06 15:30:00,16.39,16.41,16.38,16.4,299800.0,13.7294,13.7462,13.7211,13.7378,299800.0
2011-06-06 15:35:00,16.4,16.41,16.37,16.4,458400.0,13.7378,13.7462,13.7127,13.7378,458400.0
2011-06-06 15:40:00,16.39,16.45,16.39,16.45,394000.0,13.7294,13.7797,13.7294,13.7797,394000.0
2011-06-06 15:45:00,16.44,16.45,16.39,16.41,256300.0,13.7713,13.7797,13.7294,13.7462,256300.0
2011-06-06 15:50:00,16.4,16.41,16.37,16.38,219800.0,13.7378,13.7462,13.7127,13.7211,219800.0
2011-06-06 15:55:00,16.39,16.39,16.36,16.37,609300.0,13.7294,13.7294,13.7043,13.7127,609300.0
2011-06-07 09:30:00,16.39,16.54,16.39,16.51,141100.0,13.7294,13.8551,13.7294,13.83,141100.0
2011-06-07 09:35:00,16.5,16.54,16.47,16.52,185300.0,13.8216,13.8551,13.7965,13.8383,185300.0
2011-06-07 09:40:00,16.53,16.54,16.43,16.43,193900.0,13.8467,13.8551,13.7629,13.7629,193900.0
2011-06-07 09:45:00,16.43,16.48,16.41,16.48,152200.0,13.7629,13.8048,13.7462,13.8048,152200.0
2011-06-07 09:50:00,16.47,16.48,16.39,16.4,118300.0,13.7965,13.8048,13.7294,13.7378,118300.0
2011-06-07 09:55:00,16.39,16.41,16.39,16.4,97500.0,13.7294,13.7462,13.7294,13.7378,97500.0
2011-06-07 10:00:00,16.39,16.43,16.39,16.41,298100.0,13.7294,13.7629,13.7294,13.7462,298100.0
2011-06-07 10:05:00,16.41,16.42,16.39,16.42,128900.0,13.7462,13.7546,13.7294,13.7546,128900.0
2011-06-07 10:10:00,16.41,16.44,16.4,16.4,78900.0,13.7462,13.7713,13.7378,13.7378,78900.0
2011-06-07 10:15:00,16.41,16.41,16.35,16.36,196800.0,13.7462,13.7462,13.6959,13.7043,196800.0
2011-06-07 10:20:00,16.35,16.36,16.27,16.3,488400.0,13.6959,13.7043,13.6289,13.6541,488400.0
2011-06-07 10:25:00,16.3,16.3,16.2,16.27,560400.0,13.6541,13.6541,13.5703,13.6289,560400.0
2011-06-07 10:30:00,16.27,16.3,16.26,16.3,249200.0,13.6289,13.6541,13.6205,13.6541,249200.0
2011-06-07 10:35:00,16.3,16.33,16.3,16.32,164400.0,13.6541,13.6792,13.6541,13.6708,164400.0
2011-06-07 10:40:00,16.32,16.32,16.29,16.3,106100.0,13.6708,13.6708,13.6457,13.6541,106100.0
2011-06-07 10:45:00,16.3,16.3,16.28,16.28,56900.0,13.6541,13.6541,13.6373,13.6373,56900.0
2011-06-07 10:50:00,16.28,16.29,16.28,16.29,35300.0,13.6373,13.6457,13.6373,13.6457,35300.0
2011-06-07 10:55:00,16.28,16.3,16.27,16.29,202000.0,13.6373,13.6541,13.6289,13.6457,202000.0
2011-06-07 11:00:00,16.29,16.33,16.28,16.32,843900.0,13.6457,13.6792,13.6373,13.6708,843900.0
2011-06-07 11:05:00,16.33,16.36,16.32,16.35,198900.0,13.6792,13.7043,13.6708,13.6959,198900.0
2011-06-07 11:10:00,16.35,16.36,16.32,16.34,436800.0,13.6959,13.7043,13.6708,13.6876,436800.0
2011-06-07 11:15:00,16.33,16.34,16.3,16.32,315200.0,13.6792,13.6876,13.6541,13.6708,315200.0
2011-06-07 11:20:00,16.32,16.34,16.31,16.34,84000.0,13.6708,13.6876,13.6624,13.6876,84000.0
2011-06-07 11:25:00,16.34,16.34,16.23,16.24,346200.0,13.6876,13.6876,13.5954,13.6038,346200.0
2011-06-07 11:30:00,16.24,16.27,16.23,16.25,161100.0,13.6038,13.6289,13.5954,13.6122,161100.0
2011-06-07 11:35:00,16.25,16.26,16.23,16.24,104000.0,13.6122,13.6205,13.5954,13.6038,104000.0
2011-06-07 11:40:00,16.24,16.25,16.21,16.22,192100.0,13.6038,13.6122,13.5787,13.587,192100.0
2011-06-07 11:45:00,16.23,16.24,16.22,16.23,138300.0,13.5954,13.6038,13.587,13.5954,138300.0
2011-06-07 11:50:00,16.23,16.23,16.2,16.21,220600.0,13.5954,13.5954,13.5703,13.5787,220600.0
2011-06-07 11:55:00,16.21,16.21,16.16,16.19,311200.0,13.5787,13.5787,13.5368,13.5619,311200.0
2011-06-07 12:00:00,16.2,16.26,16.2,16.26,174400.0,13.5703,13.6205,13.5703,13.6205,174400.0
2011-06-07 12:05:00,16.26,16.26,16.23,16.24,351300.0,13.6205,13.6205,13.5954,13.6038,351300.0
2011-06-07 12:10:00,16.24,16.25,16.24,16.24,22800.0,13.6038,13.6122,13.6038,13.6038,22800.0
2011-06-07 12:15:00,16.24,16.24,16.18,16.18,297700.0,13.6038,13.6038,13.5535,13.5535,297700.0
2011-06-07 12:20:00,16.18,16.22,16.17,16.22,134600.0,13.5535,13.587,13.5452,13.587,134600.0
2011-06-07 12:25:00,16.21,16.26,16.21,16.23,173100.0,13.5787,13.6205,13.5787,13.5954,173100.0
2011-06-07 12:30:00,16.23,16.24,16.18,16.18,352900.0,13.5954,13.6038,13.5535,13.5535,352900.0
2011-06-07 12:35:00,16.18,16.2,16.16,16.2,72700.0,13.5535,13.5703,13.5368,13.5703,72700.0
2011-06-07 12:40:00,16.2,16.2,16.16,16.19,92500.0,13.5703,13.5703,13.5368,13.5619,92500.0
2011-06-07 12:45:00,16.18,16.19,16.17,16.17,43300.0,13.5535,13.5619,13.5452,13.5452,43300.0
2011-06-07 12:50:00,16.18,16.18,16.12,16.17,401700.0,13.5535,13.5535,13.5033,13.5452,401700.0
2011-06-07 12:55:00,16.18,16.19,16.17,16.19,96800.0,13.5535,13.5619,13.5452,13.5619,96800.0
2011-06-07 13:00:00,16.19,16.2,16.18,16.19,56200.0,13.5619,13.5703,13.5535,13.5619,56200.0
2011-06-07 13:05:00,16.2,16.2,16.15,16.19,358000.0,13.5703,13.5703,13.5284,13.5619,358000.0
2011-06-07 13:10:00,16.19,16.2,16.17,16.17,87300.0,13.5619,13.5703,13.5452,13.5452,87300.0
2011-06-07 13:15:00,16.17,16.18,16.13,16.13,147000.0,13.5452,13.5535,13.5116,13.5116,147000.0
2011-06-07 13:20:00,16.13,16.15,16.13,16.15,126700.0,13.5116,13.5284,13.5116,13.5284,126700.0
2011-06-07 13:25:00,16.15,16.17,16.14,16.16,85200.0,13.5284,13.5452,13.52,13.5368,85200.0
2011-06-07 13:30:00,16.16,16.19,16.16,16.19,114300.0,13.5368,13.5619,13.5368,13.5619,114300.0
2011-06-07 13:35:00,16.18,16.19,16.18,16.18,73700.0,13.5535,13.5619,13.5535,13.5535,73700.0
2011-06-07 13:40:00,16.19,16.19,16.18,16.18,46500.0,13.5619,13.5619,13.5535,13.5535,46500.0
2011-06-07 13:45:00,16.19,16.19,16.13,16.14,271500.0,13.5619,13.5619,13.5116,13.52,271500.0
2011-06-07 13:50:00,16.14,16.16,16.11,16.15,504500.0,13.52,13.5368,13.4949,13.5284,504500.0
2011-06-07 13:55:00,16.16,16.25,16.15,16.23,546800.0,13.5368,13.6122,13.5284,13.5954,546800.0
2011-06-07 14:00:00,16.23,16.24,16.22,16.22,129400.0,13.5954,13.6038,13.587,13.587,129400.0
2011-06-07 14:05:00,16.22,16.24,16.2,16.22,304300.0,13.587,13.6038,13.5703,13.587,304300.0
2011-06-07 14:10:00,16.22,16.26,16.21,16.26,260200.0,13.587,13.6205,13.5787,13.6205,260200.0
2011-06-07 14:15:00,16.26,16.28,16.25,16.26,103100.0,13.6205,13.6373,13.6122,13.6205,103100.0
2011-06-07 14:20:00,16.26,16.27,16.25,16.27,41300.0,13.6205,13.6289,13.6122,13.6289,41300.0
2011-06-07 14:25:00,16.27,16.28,16.26,16.27,89500.0,13.6289,13.6373,13.6205,13.6289,89500.0
2011-06-07 14:30:00,16.27,16.29,16.25,16.29,438200.0,13.6289,13.6457,13.6122,13.6457,438200.0
2011-06-07 14:35:00,16.29,16.3,16.29,16.3,46800.0,13.6457,13.6541,13.6457,13.6541,46800.0
2011-06-07 14:40:00,16.3,16.3,16.28,16.3,110000.0,13.6541,13.6541,13.6373,13.6541,110000.0
2011-06-07 14:45:00,16.29,16.34,16.29,16.33,215600.0,13.6457,13.6876,13.6457,13.6792,215600.0
2011-06-07 14:50:00,16.34,16.34,16.32,16.32,196300.0,13.6876,13.6876,13.6708,13.6708,196300.0
2011-06-07 14:55:00,16.32,16.35,16.32,16.34,491500.0,13.6708,13.6959,13.6708,13.6876,491500.0
2011-06-07 15:00:00,16.34,16.35,16.33,16.35,108500.0,13.6876,13.6959,13.6792,13.6959,108500.0
2011-06-07 15:05:00,16.34,16.35,16.32,16.32,86700.0,13.6876,13.6959,13.6708,13.6708,86700.0
2011-06-07 15:10:00,16.33,16.34,16.32,16.33,74600.0,13.6792,13.6876,13.6708,13.6792,74600.0
2011-06-07 15:15:00,16.34,16.34,16.31,16.31,157000.0,13.6876,13.6876,13.6624,13.6624,157000.0
2011-06-07 15:20:00,16.32,16.32,16.29,16.29,152400.0,13.6708,13.6708,13.6457,13.6457,152400.0
2011-06-07 15:25:00,16.3,16.31,16.29,16.3,331500.0,13.6541,13.6624,13.6457,13.6541,331500.0
2011-06-07 15:30:00,16.3,16.3,16.2,16.21,386300.0,13.6541,13.6541,13.5703,13.5787,386300.0
2011-06-07 15:35:00,16.2,16.21,16.18,16.18,295500.0,13.5703,13.5787,13.5535,13.5535,295500.0
2011-06-07 15:40:00,16.19,16.19,16.15,16.16,162500.0,13.5619,13.5619,13.5284,13.5368,162500.0
2011-06-07 15:45:00,16.15,16.21,16.15,16.16,291500.0,13.5284,13.5787,13.5284,13.5368,291500.0
2011-06-07 15:50:00,16.16,16.2,16.13,16.19,507200.0,13.5368,13.5703,13.5116,13.5619,507200.0
2011-06-07 15:55:00,16.19,16.19,16.15,16.15,448500.0,13.5619,13.5619,13.5284,13.5284,448500.0
2011-06-08 09:30:00,16.13,16.18,16.12,16.12,175200.0,13.5116,13.5535,13.5033,13.5033,175200.0
2011-06-08 09:35:00,16.12,16.13,16.1,16.11,174300.0,13.5033,13.5116,13.4865,13.4949,174300.0
2011-06-08 09:40:00,16.12,16.16,16.1,16.11,94700.0,13.5033,13.5368,13.4865,13.4949,94700.0
2011-06-08 09:45:00,16.1,16.11,16.06,16.06,97000.0,13.4865,13.4949,13.453,13.453,97000.0
2011-06-08 09:50:00,16.07,16.09,16.03,16.06,222700.0,13.4614,13.4781,13.4279,13.453,222700.0
2011-06-08 09:55:00,16.05,16.05,16.0,16.0,391900.0,13.4446,13.4446,13.4027,13.4027,391900.0
2011-06-08 10:00:00,16.0,16.06,15.99,16.05,271900.0,13.4027,13.453,13.3944,13.4446,271900.0
2011-06-08 10:05:00,16.04,16.06,16.02,16.03,136400.0,13.4363,13.453,13.4195,13.4279,136400.0
2011-06-08 10:10:00,16.03,16.03,16.01,16.03,127100.0,13.4279,13.4279,13.4111,13.4279,127100.0
2011-06-08 10:15:00,16.02,16.05,16.02,16.03,70000.0,13.4195,13.4446,13.4195,13.4279,70000.0
2011-06-08 10:20:00,16.02,16.03,15.93,15.97,505500.0,13.4195,13.4279,13.3441,13.3776,505500.0
2011-06-08 10:25:00,15.96,15.98,15.95,15.98,62300.0,13.3692,13.386,13.3609,13.386,62300.0
2011-06-08 10:30:00,15.98,16.0,15.95,15.95,152500.0,13.386,13.4027,13.3609,13.3609,152500.0
2011-06-08 10:35:00,15.95,15.96,15.92,15.94,250100.0,13.3609,13.3692,13.3357,13.3525,250100.0
2011-06-08 10:40:00,15.94,15.94,15.9,15.92,336000.0,13.3525,13.3525,13.319,13.3357,336000.0
2011-06-08 10:45:00,15.91,15.98,15.91,15.98,111100.0,13.3274,13.386,13.3274,13.386,111100.0
2011-06-08 10:50:00,15.98,16.0,15.97,15.98,156400.0,13.386,13.4027,13.3776,13.386,156400.0
2011-06-08 10:55:00,15.98,15.98,15.91,15.92,260400.0,13.386,13.386,13.3274,13.3357,260400.0
2011-06-08 11:00:00,15.92,15.99,15.89,15.98,432300.0,13.3357,13.3944,13.3106,13.386,432300.0
2011-06-08 11:05:00,15.99,15.99,15.95,15.97,192800.0,13.3944,13.3944,13.3609,13.3776,192800.0
2011-06-08 11:10:00,15.97,16.0,15.94,15.95,307100.0,13.3776,13.4027,13.3525,13.3609,307100.0
2011-06-08 11:15:00,15.94,15.95,15.93,15.94,96900.0,13.3525,13.3609,13.3441,13.3525,96900.0
2011-06-08 11:20:00,15.93,15.94,15.89,15.89,230900.0,13.3441,13.3525,13.3106,13.3106,230900.0
2011-06-08 11:25:00,15.89,15.9,15.84,15.85,602900.0,13.3106,13.319,13.2687,13.2771,602900.0
2011-06-08 11:30:00,15.85,15.89,15.85,15.87,181900.0,13.2771,13.3106,13.2771,13.2939,181900.0
2011-06-08 11:35:00,15.88,15.89,15.85,15.86,119300.0,13.3022,13.3106,13.2771,13.2855,119300.0
2011-06-08 11:40:00,15.86,15.86,15.83,15.84,267700.0,13.2855,13.2855,13.2603,13.2687,267700.0
2011-06-08 11:45:00,15.83,15.84,15.79,15.8,300600.0,13.2603,13.2687,13.2268,13.2352,300600.0
2011-06-08 11:50:00,15.79,15.81,15.75,15.81,526200.0,13.2268,13.2436,13.1933,13.2436,526200.0
2011-06-08 11:55:00,15.8,15.84,15.8,15.82,331500.0,13.2352,13.2687,13.2352,13.252,331500.0
2011-06-08 12:00:00,15.82,15.83,15.79,15.8,366500.0,13.252,13.2603,13.2268,13.2352,366500.0
2011-06-08 12:05:00,15.8,15.81,15.78,15.8,117400.0,13.2352,13.2436,13.2185,13.2352,117400.0
2011-06-08 12:10:00,15.79,15.84,15.79,15.83,187500.0,13.2268,13.2687,13.2268,13.2603,187500.0
2011-06-08 12:15:00,15.82,15.85,15.82,15.83,284300.0,13.252,13.2771,13.252,13.2603,284300.0
2011-06-08 12:20:00,15.84,15.85,15.81,15.82,489200.0,13.2687,13.2771,13.2436,13.252,489200.0
2011-06-08 12:25:00,15.82,15.85,15.81,15.84,193700.0,13.252,13.2771,13.2436,13.2687,193700.0
2011-06-08 12:30:00,15.84,15.88,15.84,15.88,168200.0,13.2687,13.3022,13.2687,13.3022,168200.0
2011-06-08 12:35:00,15.88,15.88,15.85,15.86,264200.0,13.3022,13.3022,13.2771,13.2855,264200.0
2011-06-08 12:40:00,15.86,15.86,15.83,15.84,116000.0,13.2855,13.2855,13.2603,13.2687,116000.0
2011-06-08 12:45:00,15.84,15.86,15.83,15.84,110000.0,13.2687,13.2855,13.2603,13.2687,110000.0
2011-06-08 12:50:00,15.85,15.9,15.84,15.88,164800.0,13.2771,13.319,13.2687,13.3022,164800.0
2011-06-08 12:55:00,15.88,15.93,15.88,15.92,216800.0,13.3022,13.3441,13.3022,13.3357,216800.0
2011-06-08 13:00:00,15.92,15.94,15.92,15.93,113500.0,13.3357,13.3525,13.3357,13.3441,113500.0
2011-06-08 13:05:00,15.93,15.95,15.91,15.91,118200.0,13.3441,13.3609,13.3274,13.3274,118200.0
2011-06-08 13:10:00,15.91,15.92,15.88,15.89,88200.0,13.3274,13.3357,13.3022,13.3106,88200.0
2011-06-08 13:15:00,15.89,15.89,15.88,15.89,53500.0,13.3106,13.3106,13.3022,13.3106,53500.0
2011-06-08 13:20:00,15.89,15.89,15.85,15.85,70700.0,13.3106,13.3106,13.2771,13.2771,70700.0
2011-06-08 13:25:00,15.86,15.89,15.86,15.89,203500.0,13.2855,13.3106,13.2855,13.3106,203500.0
2011-06-08 13:30:00,15.89,15.89,15.86,15.88,68200.0,13.3106,13.3106,13.2855,13.3022,68200.0
2011-06-08 13:35:00,15.88,15.88,15.85,15.87,82900.0,13.3022,13.3022,13.2771,13.2939,82900.0
2011-06-08 13:40:00,15.88,15.9,15.86,15.89,158900.0,13.3022,13.319,13.2855,13.3106,158900.0
2011-06-08 13:45:00,15.89,15.91,15.89,15.9,137400.0,13.3106,13.3274,13.3106,13.319,137400.0
2011-06-08 13:50:00,15.9,15.92,15.89,15.91,120600.0,13.319,13.3357,13.3106,13.3274,120600.0
2011-06-08 13:55:00,15.91,15.92,15.9,15.91,133300.0,13.3274,13.3357,13.319,13.3274,133300.0
2011-06-08 14:00:00,15.91,15.94,15.9,15.92,135900.0,13.3274,13.3525,13.319,13.3357,135900.0
2011-06-08 14:05:00,15.92,15.94,15.9,15.9,104200.0,13.3357,13.3525,13.319,13.319,104200.0
2011-06-08 14:10:00,15.9,15.91,15.88,15.91,73900.0,13.319,13.3274,13.3022,13.3274,73900.0
2011-06-08 14:15:00,15.9,15.93,15.89,15.92,87700.0,13.319,13.3441,13.3106,13.3357,87700.0
2011-06-08 14:20:00,15.91,15.92,15.87,15.87,108300.0,13.3274,13.3357,13.2939,13.2939,108300.0
2011-06-08 14:25:00,15.87,15.9,15.86,15.87,92600.0,13.2939,13.319,13.2855,13.2939,92600.0
2011-06-08 14:30:00,15.88,15.9,15.88,15.89,165400.0,13.3022,13.319,13.3022,13.3106,165400.0
2011-06-08 14:35:00,15.89,15.96,15.89,15.93,198800.0,13.3106,13.3692,13.3106,13.3441,198800.0
2011-06-08 14:40:00,15.93,15.99,15.92,15.95,256700.0,13.3441,13.3944,13.3357,13.3609,256700.0
2011-06-08 14:45:00,15.95,15.96,15.92,15.94,99400.0,13.3609,13.3692,13.3357,13.3525,99400.0
2011-06-08 14:50:00,15.94,15.95,15.93,15.94,52800.0,13.3525,13.3609,13.3441,13.3525,52800.0
2011-06-08 14:55:00,15.94,15.97,15.94,15.95,73500.0,13.3525,13.3776,13.3525,13.3609,73500.0
2011-06-08 15:00:00,15.94,15.95,15.92,15.94,82000.0,13.3525,13.3609,13.3357,13.3525,82000.0
2011-06-08 15:05:00,15.94,15.94,15.91,15.92,82000.0,13.3525,13.3525,13.3274,13.3357,82000.0
2011-06-08 15:10:00,15.92,15.93,15.88,15.9,145000.0,13.3357,13.3441,13.3022,13.319,145000.0
2011-06-08 15:15:00,15.9,15.9,15.84,15.85,164300.0,13.319,13.319,13.2687,13.2771,164300.0
2011-06-08 15:20:00,15.85,15.87,15.84,15.86,148600.0,13.2771,13.2939,13.2687,13.2855,148600.0
2011-06-08 15:25:00,15.86,15.87,15.85,15.87,257900.0,13.2855,13.2939,13.2771,13.2939,257900.0
2011-06-08 15:30:00,15.87,15.9,15.86,15.86,337800.0,13.2939,13.319,13.2855,13.2855,337800.0
2011-06-08 15:35:00,15.86,15.9,15.85,15.88,154900.0,13.2855,13.319,13.2771,13.3022,154900.0
2011-06-08 15:40:00,15.88,15.88,15.84,15.86,201500.0,13.3022,13.3022,13.2687,13.2855,201500.0
2011-06-08 15:45:00,15.86,15.89,15.84,15.86,356300.0,13.2855,13.3106,13.2687,13.2855,356300.0
2011-06-08 15:50:00,15.85,15.87,15.84,15.86,244300.0,13.2771,13.2939,13.2687,13.2855,244300.0
2011-06-08 15:55:00,15.86,15.87,15.85,15.86,375100.0,13.2855,13.2939,13.2771,13.2855,375100.0
2011-06-09 09:30:00,15.9,16.01,15.9,16.01,124100.0,13.319,13.4111,13.319,13.4111,124100.0
2011-06-09 09:35:00,16.0,16.01,15.91,15.93,179200.0,13.4027,13.4111,13.3274,13.3441,179200.0
2011-06-09 09:40:00,15.93,16.05,15.9,16.04,432800.0,13.3441,13.4446,13.319,13.4363,432800.0
2011-06-09 09:45:00,16.04,16.04,16.0,16.04,145900.0,13.4363,13.4363,13.4027,13.4363,145900.0
2011-06-09 09:50:00,16.04,16.12,16.04,16.12,127000.0,13.4363,13.5033,13.4363,13.5033,127000.0
2011-06-09 09:55:00,16.12,16.17,16.11,16.12,218800.0,13.5033,13.5452,13.4949,13.5033,218800.0
2011-06-09 10:00:00,16.12,16.13,16.06,16.1,116600.0,13.5033,13.5116,13.453,13.4865,116600.0
2011-06-09 10:05:00,16.11,16.12,16.1,16.12,44200.0,13.4949,13.5033,13.4865,13.5033,44200.0
2011-06-09 10:10:00,16.12,16.14,16.11,16.13,53100.0,13.5033,13.52,13.4949,13.5116,53100.0
2011-06-09 10:15:00,16.14,16.16,16.13,16.14,139200.0,13.52,13.5368,13.5116,13.52,139200.0
2011-06-09 10:20:00,16.14,16.14,16.04,16.04,428100.0,13.52,13.52,13.4363,13.4363,428100.0
2011-06-09 10:25:00,16.05,16.05,16.04,16.05,55400.0,13.4446,13.4446,13.4363,13.4446,55400.0
2011-06-09 10:30:00,16.05,16.14,16.04,16.14,141800.0,13.4446,13.52,13.4363,13.52,141800.0
2011-06-09 10:35:00,16.13,16.18,16.13,16.17,130400.0,13.5116,13.5535,13.5116,13.5452,130400.0
2011-06-09 10:40:00,16.17,16.2,16.17,16.2,63900.0,13.5452,13.5703,13.5452,13.5703,63900.0
2011-06-09 10:45:00,16.2,16.2,16.16,16.18,124300.0,13.5703,13.5703,13.5368,13.5535,124300.0
2011-06-09 10:50:00,16.18,16.2,16.17,16.19,133700.0,13.5535,13.5703,13.5452,13.5619,133700.0
2011-06-09 10:55:00,16.19,16.22,16.19,16.22,74500.0,13.5619,13.587,13.5619,13.587,74500.0
2011-06-09 11:00:00,16.22,16.22,16.15,16.18,201200.0,13.587,13.587,13.5284,13.5535,201200.0
2011-06-09 11:05:00,16.17,16.19,16.17,16.19,47100.0,13.5452,13.5619,13.5452,13.5619,47100.0
2011-06-09 11:10:00,16.18,16.2,16.16,16.19,242500.0,13.5535,13.5703,13.5368,13.5619,242500.0
2011-06-09 11:15:00,16.19,16.2,16.18,16.19,105900.0,13.5619,13.5703,13.5535,13.5619,105900.0
2011-06-09 11:20:00,16.19,16.19,16.18,16.19,81600.0,13.5619,13.5619,13.5535,13.5619,81600.0
2011-06-09 11:25:00,16.18,16.19,16.16,16.18,131500.0,13.5535,13.5619,13.5368,13.5535,131500.0
2011-06-09 11:30:00,16.17,16.18,16.17,16.18,101500.0,13.5452,13.5535,13.5452,13.5535,101500.0
2011-06-09 11:35:00,16.17,16.2,16.17,16.2,122600.0,13.5452,13.5703,13.5452,13.5703,122600.0
2011-06-09 11:40:00,16.19,16.2,16.19,16.19,53900.0,13.5619,13.5703,13.5619,13.5619,53900.0
2011-06-09 11:45:00,16.2,16.27,16.19,16.26,247000.0,13.5703,13.6289,13.5619,13.6205,247000.0
2011-06-09 11:50:00,16.26,16.29,16.25,16.26,437200.0,13.6205,13.6457,13.6122,13.6205,437200.0
2011-06-09 11:55:00,16.26,16.3,16.25,16.27,185900.0,13.6205,13.6541,13.6122,13.6289,185900.0
2011-06-09 12:00:00,16.27,16.28,16.27,16.28,54000.0,13.6289,13.6373,13.6289,13.6373,54000.0
2011-06-09 12:05:00,16.28,16.3,16.28,16.3,74300.0,13.6373,13.6541,13.6373,13.6541,74300.0
2011-06-09 12:10:00,16.3,16.32,16.3,16.32,102400.0,13.6541,13.6708,13.6541,13.6708,102400.0
2011-06-09 12:15:00,16.31,16.32,16.27,16.28,119500.0,13.6624,13.6708,13.6289,13.6373,119500.0
2011-06-09 12:20:00,16.28,16.28,16.27,16.28,29500.0,13.6373,13.6373,13.6289,13.6373,29500.0
2011-06-09 12:25:00,16.27,16.3,16.27,16.3,97800.0,13.6289,13.6541,13.6289,13.6541,97800.0
2011-06-09 12:30:00,16.29,16.31,16.29,16.29,80500.0,13.6457,13.6624,13.6457,13.6457,80500.0
2011-06-09 12:35:00,16.3,16.3,16.27,16.29,98200.0,13.6541,13.6541,13.6289,13.6457,98200.0
2011-06-09 12:40:00,16.28,16.31,16.28,16.31,63800.0,13.6373,13.6624,13.6373,13.6624,63800.0
2011-06-09 12:45:00,16.3,16.33,16.3,16.33,64000.0,13.6541,13.6792,13.6541,13.6792,64000.0
2011-06-09 12:50:00,16.32,16.33,16.32,16.33,51400.0,13.6708,13.6792,13.6708,13.6792,51400.0
2011-06-09 12:55:00,16.32,16.34,16.32,16.33,60700.0,13.6708,13.6876,13.6708,13.6792,60700.0
2011-06-09 13:00:00,16.33,16.36,16.33,16.35,179700.0,13.6792,13.7043,13.6792,13.6959,179700.0
2011-06-09 13:05:00,16.35,16.36,16.32,16.32,273500.0,13.6959,13.7043,13.6708,13.6708,273500.0
2011-06-09 13:10:00,16.32,16.34,16.31,16.33,163900.0,13.6708,13.6876,13.6624,13.6792,163900.0
2011-06-09 13:15:00,16.32,16.33,16.32,16.32,32000.0,13.6708,13.6792,13.6708,13.6708,32000.0
2011-06-09 13:20:00,16.32,16.33,16.31,16.31,183200.0,13.6708,13.6792,13.6624,13.6624,183200.0
2011-06-09 13:25:00,16.31,16.32,16.3,16.32,94700.0,13.6624,13.6708,13.6541,13.6708,94700.0
2011-06-09 13:30:00,16.32,16.32,16.28,16.28,116200.0,13.6708,13.6708,13.6373,13.6373,116200.0
2011-06-09 13:35:00,16.29,16.3,16.27,16.27,131800.0,13.6457,13.6541,13.6289,13.6289,131800.0
2011-06-09 13:40:00,16.28,16.28,16.27,16.28,33400.0,13.6373,13.6373,13.6289,13.6373,33400.0
2011-06-09 13:45:00,16.28,16.28,16.27,16.27,58100.0,13.6373,13.6373,13.6289,13.6289,58100.0
2011-06-09 13:50:00,16.27,16.28,16.27,16.27,70100.0,13.6289,13.6373,13.6289,13.6289,70100.0
2011-06-09 13:55:00,16.27,16.28,16.25,16.26,130200.0,13.6289,13.6373,13.6122,13.6205,130200.0
2011-06-09 14:00:00,16.25,16.28,16.24,16.28,176000.0,13.6122,13.6373,13.6038,13.6373,176000.0
2011-06-09 14:05:00,16.29,16.29,16.27,16.28,45900.0,13.6457,13.6457,13.6289,13.6373,45900.0
2011-06-09 14:10:00,16.28,16.31,16.28,16.31,69400.0,13.6373,13.6624,13.6373,13.6624,69400.0
2011-06-09 14:15:00,16.3,16.31,16.3,16.31,55800.0,13.6541,13.6624,13.6541,13.6624,55800.0
2011-06-09 14:20:00,16.3,16.32,16.3,16.3,78500.0,13.6541,13.6708,13.6541,13.6541,78500.0
2011-06-09 14:25:00,16.3,16.32,16.28,16.29,122100.0,13.6541,13.6708,13.6373,13.6457,122100.0
2011-06-09 14:30:00,16.29,16.3,16.28,16.3,37100.0,13.6457,13.6541,13.6373,13.6541,37100.0
2011-06-09 14:35:00,16.29,16.3,16.29,16.3,62300.0,13.6457,13.6541,13.6457,13.6541,62300.0
2011-06-09 14:40:00,16.3,16.32,16.3,16.32,166700.0,13.6541,13.6708,13.6541,13.6708,166700.0
2011-06-09 14:45:00,16.32,16.32,16.29,16.3,175200.0,13.6708,13.6708,13.6457,13.6541,175200.0
2011-06-09 14:50:00,16.31,16.32,16.3,16.32,111300.0,13.6624,13.6708,13.6541,13.6708,111300.0
2011-06-09 14:55:00,16.32,16.33,16.31,16.32,67200.0,13.6708,13.6792,13.6624,13.6708,67200.0
2011-06-09 15:00:00,16.32,16.34,16.32,16.33,69300.0,13.6708,13.6876,13.6708,13.6792,69300.0
2011-06-09 15:05:00,16.34,16.34,16.29,16.29,195800.0,13.6876,13.6876,13.6457,13.6457,195800.0
2011-06-09 15:10:00,16.3,16.3,16.28,16.28,177900.0,13.6541,13.6541,13.6373,13.6373,177900.0
2011-06-09 15:15:00,16.28,16.28,16.25,16.25,152000.0,13.6373,13.6373,13.6122,13.6122,152000.0
2011-06-09 15:20:00,16.25,16.29,16.25,16.29,155600.0,13.6122,13.6457,13.6122,13.6457,155600.0
2011-06-09 15:25:00,16.29,16.3,16.28,16.3,105000.0,13.6457,13.6541,13.6373,13.6541,105000.0
2011-06-09 15:30:00,16.3,16.31,16.26,16.26,253900.0,13.6541,13.6624,13.6205,13.6205,253900.0
2011-06-09 15:35:00,16.26,16.31,16.26,16.29,240300.0,13.6205,13.6624,13.6205,13.6457,240300.0
2011-06-09 15:40:00,16.29,16.31,16.28,16.29,190900.0,13.6457,13.6624,13.6373,13.6457,190900.0
2011-06-09 15:45:00,16.29,16.29,16.26,16.27,245500.0,13.6457,13.6457,13.6205,13.6289,245500.0
2011-06-09 15:50:00,16.27,16.28,16.26,16.28,365400.0,13.6289,13.6373,13.6205,13.6373,365400.0
2011-06-09 15:55:00,16.28,16.28,16.26,16.27,460900.0,13.6373,13.6373,13.6205,13.6289,460900.0
2011-06-10 09:30:00,16.21,16.24,16.11,16.18,184100.0,13.5787,13.6038,13.4949,13.5535,184100.0
2011-06-10 09:35:00,16.19,16.19,16.1,16.11,59400.0,13.5619,13.5619,13.4865,13.4949,59400.0
2011-06-10 09:40:00,16.11,16.15,16.09,16.12,73900.0,13.4949,13.5284,13.4781,13.5033,73900.0
2011-06-10 09:45:00,16.13,16.15,16.1,16.15,79900.0,13.5116,13.5284,13.4865,13.5284,79900.0
2011-06-10 09:50:00,16.14,16.15,16.1,16.13,111200.0,13.52,13.5284,13.4865,13.5116,111200.0
2011-06-10 09:55:00,16.13,16.13,16.07,16.07,51600.0,13.5116,13.5116,13.4614,13.4614,51600.0
2011-06-10 10:00:00,16.07,16.13,16.07,16.13,106700.0,13.4614,13.5116,13.4614,13.5116,106700.0
2011-06-10 10:05:00,16.12,16.13,16.09,16.11,94300.0,13.5033,13.5116,13.4781,13.4949,94300.0
2011-06-10 10:10:00,16.1,16.17,16.1,16.17,133200.0,13.4865,13.5452,13.4865,13.5452,133200.0
2011-06-10 10:15:00,16.16,16.17,16.16,16.17,68500.0,13.5368,13.5452,13.5368,13.5452,68500.0
2011-06-10 10:20:00,16.16,16.17,16.12,16.12,103800.0,13.5368,13.5452,13.5033,13.5033,103800.0
2011-06-10 10:25:00,16.12,16.17,16.12,16.16,85300.0,13.5033,13.5452,13.5033,13.5368,85300.0
2011-06-10 10:30:00,16.16,16.17,16.09,16.1,182400.0,13.5368,13.5452,13.4781,13.4865,182400.0
2011-06-10 10:35:00,16.1,16.11,16.05,16.06,99100.0,13.4865,13.4949,13.4446,13.453,99100.0
2011-06-10 10:40:00,16.05,16.05,16.0,16.02,205100.0,13.4446,13.4446,13.4027,13.4195,205100.0
2011-06-10 10:45:00,16.02,16.04,16.0,16.04,72300.0,13.4195,13.4363,13.4027,13.4363,72300.0
2011-06-10 10:50:00,16.04,16.09,16.04,16.06,173100.0,13.4363,13.4781,13.4363,13.453,173100.0
2011-06-10 10:55:00,16.06,16.08,16.05,16.05,105400.0,13.453,13.4698,13.4446,13.4446,105400.0
2011-06-10 11:00:00,16.05,16.06,16.04,16.04,72700.0,13.4446,13.453,13.4363,13.4363,72700.0
2011-06-10 11:05:00,16.05,16.05,15.96,15.99,348300.0,13.4446,13.4446,13.3692,13.3944,348300.0
2011-06-10 11:10:00,15.99,15.99,15.98,15.99,26400.0,13.3944,13.3944,13.386,13.3944,26400.0
2011-06-10 11:15:00,15.99,16.02,15.98,16.02,47100.0,13.3944,13.4195,13.386,13.4195,47100.0
2011-06-10 11:20:00,16.01,16.05,16.01,16.05,54300.0,13.4111,13.4446,13.4111,13.4446,54300.0
2011-06-10 11:25:00,16.05,16.05,16.02,16.02,53400.0,13.4446,13.4446,13.4195,13.4195,53400.0
2011-06-10 11:30:00,16.02,16.03,16.0,16.0,53200.0,13.4195,13.4279,13.4027,13.4027,53200.0
2011-06-10 11:35:00,16.0,16.01,15.97,15.97,59800.0,13.4027,13.4111,13.3776,13.3776,59800.0
2011-06-10 11:40:00,15.97,16.0,15.97,16.0,43700.0,13.3776,13.4027,13.3776,13.4027,43700.0
2011-06-10 11:45:00,16.0,16.06,16.0,16.06,86900.0,13.4027,13.453,13.4027,13.453,86900.0
2011-06-10 11:50:00,16.06,16.06,16.02,16.04,38600.0,13.453,13.453,13.4195,13.4363,38600.0
2011-06-10 11:55:00,16.03,16.05,16.03,16.05,29100.0,13.4279,13.4446,13.4279,13.4446,29100.0
2011-06-10 12:00:00,16.05,16.1,16.05,16.1,102900.0,13.4446,13.4865,13.4446,13.4865,102900.0
2011-06-10 12:05:00,16.1,16.11,16.09,16.1,65400.0,13.4865,13.4949,13.4781,13.4865,65400.0
2011-06-10 12:10:00,16.1,16.1,16.05,16.06,142400.0,13.4865,13.4865,13.4446,13.453,142400.0
2011-06-10 12:15:00,16.05,16.07,16.05,16.07,45500.0,13.4446,13.4614,13.4446,13.4614,45500.0
2011-06-10 12:20:00,16.06,16.1,16.06,16.1,64000.0,13.453,13.4865,13.453,13.4865,64000.0
2011-06-10 12:25:00,16.09,16.1,16.07,16.1,98100.0,13.4781,13.4865,13.4614,13.4865,98100.0
2011-06-10 12:30:00,16.1,16.13,16.1,16.13,73800.0,13.4865,13.5116,13.4865,13.5116,73800.0
2011-06-10 12:35:00,16.13,16.15,16.12,16.15,63800.0,13.5116,13.5284,13.5033,13.5284,63800.0
2011-06-10 12:40:00,16.14,16.16,16.14,16.14,94700.0,13.52,13.5368,13.52,13.52,94700.0
2011-06-10 12:45:00,16.14,16.15,16.13,16.13,55100.0,13.52,13.5284,13.5116,13.5116,55100.0
2011-06-10 12:50:00,16.14,16.15,16.13,16.14,59100.0,13.52,13.5284,13.5116,13.52,59100.0
2011-06-10 12:55:00,16.14,16.14,16.12,16.12,21500.0,13.52,13.52,13.5033,13.5033,21500.0
2011-06-10 13:00:00,16.12,16.13,16.07,16.08,120700.0,13.5033,13.5116,13.4614,13.4698,120700.0
2011-06-10 13:05:00,16.07,16.08,16.07,16.08,10900.0,13.4614,13.4698,13.4614,13.4698,10900.0
2011-06-10 13:10:00,16.07,16.08,16.04,16.05,83300.0,13.4614,13.4698,13.4363,13.4446,83300.0
2011-06-10 13:15:00,16.05,16.05,16.02,16.03,65000.0,13.4446,13.4446,13.4195,13.4279,65000.0
2011-06-10 13:20:00,16.02,16.03,16.02,16.02,31000.0,13.4195,13.4279,13.4195,13.4195,31000.0
2011-06-10 13:25:00,16.01,16.03,16.01,16.03,24100.0,13.4111,13.4279,13.4111,13.4279,24100.0
2011-06-10 13:30:00,16.02,16.03,16.01,16.02,28100.0,13.4195,13.4279,13.4111,13.4195,28100.0
2011-06-10 13:35:00,16.01,16.02,15.97,16.0,102300.0,13.4111,13.4195,13.3776,13.4027,102300.0
2011-06-10 13:40:00,16.0,16.0,15.96,15.96,69100.0,13.4027,13.4027,13.3692,13.3692,69100.0
2011-06-10 13:45:00,15.96,15.97,15.94,15.96,61200.0,13.3692,13.3776,13.3525,13.3692,61200.0
2011-06-10 13:50:00,15.96,15.97,15.93,15.94,195800.0,13.3692,13.3776,13.3441,13.3525,195800.0
2011-06-10 13:55:00,15.94,15.97,15.93,15.97,122400.0,13.3525,13.3776,13.3441,13.3776,122400.0
2011-06-10 14:00:00,15.97,16.08,15.97,16.08,209800.0,13.3776,13.4698,13.3776,13.4698,209800.0
2011-06-10 14:05:00,16.08,16.17,16.07,16.12,269400.0,13.4698,13.5452,13.4614,13.5033,269400.0
2011-06-10 14:10:00,16.13,16.14,16.09,16.14,178900.0,13.5116,13.52,13.4781,13.52,178900.0
2011-06-10 14:15:00,16.14,16.19,16.12,16.18,138600.0,13.52,13.5619,13.5033,13.5535,138600.0
2011-06-10 14:20:00,16.17,16.19,16.11,16.14,237200.0,13.5452,13.5619,13.4949,13.52,237200.0
2011-06-10 14:25:00,16.14,16.18,16.14,16.14,130600.0,13.52,13.5535,13.52,13.52,130600.0
2011-06-10 14:30:00,16.14,16.17,16.12,16.12,116500.0,13.52,13.5452,13.5033,13.5033,116500.0
2011-06-10 14:35:00,16.12,16.14,16.09,16.09,132400.0,13.5033,13.52,13.4781,13.4781,132400.0
2011-06-10 14:40:00,16.1,16.13,16.06,16.09,164200.0,13.4865,13.5116,13.453,13.4781,164200.0
2011-06-10 14:45:00,16.08,16.12,16.08,16.11,58100.0,13.4698,13.5033,13.4698,13.4949,58100.0
2011-06-10 14:50:00,16.1,16.14,16.1,16.14,77700.0,13.4865,13.52,13.4865,13.52,77700.0
2011-06-10 14:55:00,16.14,16.19,16.13,16.19,79000.0,13.52,13.5619,13.5116,13.5619,79000.0
2011-06-10 15:00:00,16.19,16.19,16.14,16.17,140700.0,13.5619,13.5619,13.52,13.5452,140700.0
2011-06-10 15:05:00,16.16,16.18,16.1,16.14,171900.0,13.5368,13.5535,13.4865,13.52,171900.0
2011-06-10 15:10:00,16.14,16.17,16.14,16.15,82500.0,13.52,13.5452,13.52,13.5284,82500.0
2011-06-10 15:15:00,16.15,16.19,16.13,16.17,156400.0,13.5284,13.5619,13.5116,13.5452,156400.0
2011-06-10 15:20:00,16.16,16.17,16.12,16.13,115600.0,13.5368,13.5452,13.5033,13.5116,115600.0
2011-06-10 15:25:00,16.13,16.14,16.1,16.11,133200.0,13.5116,13.52,13.4865,13.4949,133200.0
2011-06-10 15:30:00,16.1,16.13,16.1,16.12,252800.0,13.4865,13.5116,13.4865,13.5033,252800.0
2011-06-10 15:35:00,16.12,16.12,16.09,16.11,200100.0,13.5033,13.5033,13.4781,13.4949,200100.0
2011-06-10 15:40:00,16.1,16.13,16.07,16.08,142600.0,13.4865,13.5116,13.4614,13.4698,142600.0
2011-06-10 15:45:00,16.08,16.08,16.04,16.07,257000.0,13.4698,13.4698,13.4363,13.4614,257000.0
2011-06-10 15:50:00,16.07,16.09,16.04,16.04,248700.0,13.4614,13.4781,13.4363,13.4363,248700.0
2011-06-10 15:55:00,16.05,16.07,16.03,16.04,435300.0,13.4446,13.4614,13.4279,13.4363,435300.0
2011-06-13 09:30:00,16.06,16.11,16.04,16.05,42800.0,13.453,13.4949,13.4363,13.4446,42800.0
2011-06-13 09:35:00,16.05,16.11,16.05,16.07,36500.0,13.4446,13.4949,13.4446,13.4614,36500.0
2011-06-13 09:40:00,16.07,16.13,16.07,16.11,19600.0,13.4614,13.5116,13.4614,13.4949,19600.0
2011-06-13 09:45:00,16.11,16.12,16.08,16.08,42000.0,13.4949,13.5033,13.4698,13.4698,42000.0
2011-06-13 09:50:00,16.08,16.09,16.02,16.05,37000.0,13.4698,13.4781,13.4195,13.4446,37000.0
2011-06-13 09:55:00,16.04,16.05,16.01,16.03,65400.0,13.4363,13.4446,13.4111,13.4279,65400.0
2011-06-13 10:00:00,16.03,16.03,15.96,16.0,85900.0,13.4279,13.4279,13.3692,13.4027,85900.0
2011-06-13 10:05:00,16.0,16.01,15.96,15.99,132000.0,13.4027,13.4111,13.3692,13.3944,132000.0
2011-06-13 10:10:00,15.99,16.02,15.98,16.0,88300.0,13.3944,13.4195,13.386,13.4027,88300.0
2011-06-13 10:15:00,16.0,16.0,15.97,16.0,54400.0,13.4027,13.4027,13.3776,13.4027,54400.0
2011-06-13 10:20:00,16.0,16.02,15.99,16.02,134700.0,13.4027,13.4195,13.3944,13.4195,134700.0
2011-06-13 10:25:00,16.02,16.04,16.01,16.02,192200.0,13.4195,13.4363,13.4111,13.4195,192200.0
2011-06-13 10:30:00,16.02,16.02,15.99,16.01,81600.0,13.4195,13.4195,13.3944,13.4111,81600.0
2011-06-13 10:35:00,16.01,16.03,16.0,16.01,97600.0,13.4111,13.4279,13.4027,13.4111,97600.0
2011-06-13 10:40:00,16.01,16.01,15.99,16.0,94500.0,13.4111,13.4111,13.3944,13.4027,94500.0
2011-06-13 10:45:00,16.0,16.04,16.0,16.03,79000.0,13.4027,13.4363,13.4027,13.4279,79000.0
2011-06-13 10:50:00,16.04,16.05,16.02,16.05,142600.0,13.4363,13.4446,13.4195,13.4446,142600.0
2011-06-13 10:55:00,16.05,16.07,16.04,16.07,251100.0,13.4446,13.4614,13.4363,13.4614,251100.0
2011-06-13 11:00:00,16.07,16.07,16.04,16.05,66500.0,13.4614,13.4614,13.4363,13.4446,66500.0
2011-06-13 11:05:00,16.04,16.06,16.0,16.0,176200.0,13.4363,13.453,13.4027,13.4027,176200.0
2011-06-13 11:10:00,16.01,16.01,15.98,16.0,101300.0,13.4111,13.4111,13.386,13.4027,101300.0
2011-06-13 11:15:00,15.99,16.0,15.97,16.0,120100.0,13.3944,13.4027,13.3776,13.4027,120100.0
2011-06-13 11:20:00,15.99,16.0,15.98,16.0,131100.0,13.3944,13.4027,13.386,13.4027,131100.0
2011-06-13 11:25:00,15.99,16.0,15.99,15.99,31900.0,13.3944,13.4027,13.3944,13.3944,31900.0
2011-06-13 11:30:00,15.99,16.0,15.98,15.99,151700.0,13.3944,13.4027,13.386,13.3944,151700.0
2011-06-13 11:35:00,15.99,15.99,15.98,15.99,31400.0,13.3944,13.3944,13.386,13.3944,31400.0
2011-06-13 11:40:00,15.99,16.0,15.96,15.98,130500.0,13.3944,13.4027,13.3692,13.386,130500.0
2011-06-13 11:45:00,15.98,15.98,15.96,15.97,125100.0,13.386,13.386,13.3692,13.3776,125100.0
2011-06-13 11:50:00,15.96,15.96,15.95,15.96,77700.0,13.3692,13.3692,13.3609,13.3692,77700.0
2011-06-13 11:55:00,15.95,15.96,15.92,15.94,192100.0,13.3609,13.3692,13.3357,13.3525,192100.0
2011-06-13 12:00:00,15.94,15.99,15.94,15.98,134500.0,13.3525,13.3944,13.3525,13.386,134500.0
2011-06-13 12:05:00,15.98,15.98,15.93,15.93,104400.0,13.386,13.386,13.3441,13.3441,104400.0
2011-06-13 12:10:00,15.93,15.94,15.91,15.93,116700.0,13.3441,13.3525,13.3274,13.3441,116700.0
2011-06-13 12:15:00,15.92,15.93,15.89,15.89,72200.0,13.3357,13.3441,13.3106,13.3106,72200.0
2011-06-13 12:20:00,15.89,15.92,15.88,15.89,145500.0,13.3106,13.3357,13.3022,13.3106,145500.0
2011-06-13 12:25:00,15.89,15.91,15.87,15.89,145900.0,13.3106,13.3274,13.2939,13.3106,145900.0
2011-06-13 12:30:00,15.88,15.94,15.88,15.94,68600.0,13.3022,13.3525,13.3022,13.3525,68600.0
2011-06-13 12:35:00,15.94,15.94,15.9,15.92,70500.0,13.3525,13.3525,13.319,13.3357,70500.0
2011-06-13 12:40:00,15.93,15.93,15.89,15.9,45200.0,13.3441,13.3441,13.3106,13.319,45200.0
2011-06-13 12:45:00,15.91,15.91,15.88,15.88,57300.0,13.3274,13.3274,13.3022,13.3022,57300.0
2011-06-13 12:50:00,15.88,15.9,15.88,15.89,79100.0,13.3022,13.319,13.3022,13.3106,79100.0
2011-06-13 12:55:00,15.88,15.91,15.87,15.89,105500.0,13.3022,13.3274,13.2939,13.3106,105500.0
2011-06-13 13:00:00,15.88,15.88,15.84,15.84,90100.0,13.3022,13.3022,13.2687,13.2687,90100.0
2011-06-13 13:05:00,15.84,15.85,15.83,15.84,174400.0,13.2687,13.2771,13.2603,13.2687,174400.0
2011-06-13 13:10:00,15.84,15.86,15.82,15.85,124500.0,13.2687,13.2855,13.252,13.2771,124500.0
2011-06-13 13:15:00,15.85,15.91,15.85,15.9,268200.0,13.2771,13.3274,13.2771,13.319,268200.0
2011-06-13 13:20:00,15.91,15.91,15.88,15.91,154500.0,13.3274,13.3274,13.3022,13.3274,154500.0
2011-06-13 13:25:00,15.91,15.93,15.9,15.91,183800.0,13.3274,13.3441,13.319,13.3274,183800.0
2011-06-13 13:30:00,15.91,15.94,15.91,15.91,50700.0,13.3274,13.3525,13.3274,13.3274,50700.0
2011-06-13 13:35:00,15.92,15.94,15.91,15.94,88600.0,13.3357,13.3525,13.3274,13.3525,88600.0
2011-06-13 13:40:00,15.95,15.96,15.94,15.95,177000.0,13.3609,13.3692,13.3525,13.3609,177000.0
2011-06-13 13:45:00,15.95,15.97,15.94,15.96,65600.0,13.3609,13.3776,13.3525,13.3692,65600.0
2011-06-13 13:50:00,15.97,16.0,15.95,16.0,74100.0,13.3776,13.4027,13.3609,13.4027,74100.0
2011-06-13 13:55:00,15.99,16.04,15.98,16.04,281800.0,13.3944,13.4363,13.386,13.4363,281800.0
2011-06-13 14:00:00,16.04,16.07,16.02,16.06,96000.0,13.4363,13.4614,13.4195,13.453,96000.0
2011-06-13 14:05:00,16.07,16.09,16.05,16.06,221000.0,13.4614,13.4781,13.4446,13.453,221000.0
2011-06-13 14:10:00,16.06,16.07,16.05,16.07,47400.0,13.453,13.4614,13.4446,13.4614,47400.0
2011-06-13 14:15:00,16.06,16.07,16.03,16.03,49300.0,13.453,13.4614,13.4279,13.4279,49300.0
2011-06-13 14:20:00,16.03,16.05,16.01,16.04,49200.0,13.4279,13.4446,13.4111,13.4363,49200.0
2011-06-13 14:25:00,16.04,16.05,16.02,16.03,69900.0,13.4363,13.4446,13.4195,13.4279,69900.0
2011-06-13 14:30:00,16.03,16.04,16.0,16.0,91600.0,13.4279,13.4363,13.4027,13.4027,91600.0
2011-06-13 14:35:00,16.01,16.02,15.99,16.0,76200.0,13.4111,13.4195,13.3944,13.4027,76200.0
2011-06-13 14:40:00,16.0,16.06,16.0,16.06,64500.0,13.4027,13.453,13.4027,13.453,64500.0
2011-06-13 14:45:00,16.06,16.07,16.04,16.05,122000.0,13.453,13.4614,13.4363,13.4446,122000.0
2011-06-13 14:50:00,16.05,16.05,16.01,16.01,65700.0,13.4446,13.4446,13.4111,13.4111,65700.0
2011-06-13 14:55:00,16.01,16.02,15.99,15.99,36600.0,13.4111,13.4195,13.3944,13.3944,36600.0
2011-06-13 15:00:00,16.0,16.0,15.97,15.99,37400.0,13.4027,13.4027,13.3776,13.3944,37400.0
2011-06-13 15:05:00,15.99,16.03,15.96,15.97,149900.0,13.3944,13.4279,13.3692,13.3776,149900.0
2011-06-13 15:10:00,15.96,16.0,15.95,15.99,180100.0,13.3692,13.4027,13.3609,13.3944,180100.0
2011-06-13 15:15:00,15.99,16.02,15.99,16.01,190900.0,13.3944,13.4195,13.3944,13.4111,190900.0
2011-06-13 15:20:00,16.01,16.02,15.99,16.0,93800.0,13.4111,13.4195,13.3944,13.4027,93800.0
2011-06-13 15:25:00,16.0,16.06,16.0,16.04,338200.0,13.4027,13.453,13.4027,13.4363,338200.0
2011-06-13 15:30:00,16.04,16.05,16.02,16.05,252900.0,13.4363,13.4446,13.4195,13.4446,252900.0
2011-06-13 15:35:00,16.04,16.06,16.02,16.02,138800.0,13.4363,13.453,13.4195,13.4195,138800.0
2011-06-13 15:40:00,16.03,16.05,16.01,16.03,314800.0,13.4279,13.4446,13.4111,13.4279,314800.0
2011-06-13 15:45:00,16.02,16.03,15.99,16.02,262200.0,13.4195,13.4279,13.3944,13.4195,262200.0
2011-06-13 15:50:00,16.02,16.03,16.01,16.03,103500.0,13.4195,13.4279,13.4111,13.4279,103500.0
2011-06-13 15:55:00,16.03,16.03,16.0,16.0,392500.0,13.4279,13.4279,13.4027,13.4027,392500.0
2011-06-14 09:30:00,16.28,16.38,16.13,16.35,410700.0,13.6373,13.7211,13.5116,13.6959,410700.0
2011-06-14 09:35:00,16.35,16.43,16.35,16.41,289100.0,13.6959,13.7629,13.6959,13.7462,289100.0
2011-06-14 09:40:00,16.4,16.46,16.38,16.46,399400.0,13.7378,13.7881,13.7211,13.7881,399400.0
2011-06-14 09:45:00,16.46,16.53,16.45,16.51,492600.0,13.7881,13.8467,13.7797,13.83,492600.0
2011-06-14 09:50:00,16.5,16.51,16.44,16.47,222200.0,13.8216,13.83,13.7713,13.7965,222200.0
2011-06-14 09:55:00,16.48,16.52,16.47,16.5,296000.0,13.8048,13.8383,13.7965,13.8216,296000.0
2011-06-14 10:00:00,16.5,16.51,16.49,16.51,108400.0,13.8216,13.83,13.8132,13.83,108400.0
2011-06-14 10:05:00,16.51,16.52,16.46,16.47,225700.0,13.83,13.8383,13.7881,13.7965,225700.0
2011-06-14 10:10:00,16.47,16.48,16.4,16.41,202800.0,13.7965,13.8048,13.7378,13.7462,202800.0
2011-06-14 10:15:00,16.41,16.45,16.39,16.44,144100.0,13.7462,13.7797,13.7294,13.7713,144100.0
2011-06-14 10:20:00,16.45,16.46,16.42,16.46,164700.0,13.7797,13.7881,13.7546,13.7881,164700.0
2011-06-14 10:25:00,16.45,16.5,16.45,16.5,148500.0,13.7797,13.8216,13.7797,13.8216,148500.0
2011-06-14 10:30:00,16.49,16.5,16.49,16.49,77100.0,13.8132,13.8216,13.8132,13.8132,77100.0
2011-06-14 10:35:00,16.5,16.5,16.46,16.47,285900.0,13.8216,13.8216,13.7881,13.7965,285900.0
2011-06-14 10:40:00,16.47,16.48,16.44,16.46,202200.0,13.7965,13.8048,13.7713,13.7881,202200.0
2011-06-14 10:45:00,16.46,16.47,16.45,16.45,60200.0,13.7881,13.7965,13.7797,13.7797,60200.0
2011-06-14 10:50:00,16.45,16.46,16.43,16.44,104200.0,13.7797,13.7881,13.7629,13.7713,104200.0
2011-06-14 10:55:00,16.44,16.47,16.44,16.45,85800.0,13.7713,13.7965,13.7713,13.7797,85800.0
2011-06-14 11:00:00,16.45,16.48,16.44,16.44,171600.0,13.7797,13.8048,13.7713,13.7713,171600.0
2011-06-14 11:05:00,16.45,16.45,16.39,16.43,157500.0,13.7797,13.7797,13.7294,13.7629,157500.0
2011-06-14 11:10:00,16.44,16.46,16.43,16.46,40100.0,13.7713,13.7881,13.7629,13.7881,40100.0
2011-06-14 11:15:00,16.46,16.46,16.43,16.43,91500.0,13.7881,13.7881,13.7629,13.7629,91500.0
2011-06-14 11:20:00,16.43,16.43,16.42,16.43,28100.0,13.7629,13.7629,13.7546,13.7629,28100.0
2011-06-14 11:25:00,16.43,16.44,16.42,16.44,28200.0,13.7629,13.7713,13.7546,13.7713,28200.0
2011-06-14 11:30:00,16.44,16.45,16.43,16.43,148300.0,13.7713,13.7797,13.7629,13.7629,148300.0
2011-06-14 11:35:00,16.44,16.44,16.39,16.4,134500.0,13.7713,13.7713,13.7294,13.7378,134500.0
2011-06-14 11:40:00,16.39,16.44,16.39,16.4,214800.0,13.7294,13.7713,13.7294,13.7378,214800.0
2011-06-14 11:45:00,16.4,16.41,16.38,16.4,126500.0,13.7378,13.7462,13.7211,13.7378,126500.0
2011-06-14 11:50:00,16.4,16.41,16.38,16.41,88400.0,13.7378,13.7462,13.7211,13.7462,88400.0
2011-06-14 11:55:00,16.41,16.41,16.38,16.38,140300.0,13.7462,13.7462,13.7211,13.7211,140300.0
2011-06-14 12:00:00,16.38,16.39,16.36,16.37,120400.0,13.7211,13.7294,13.7043,13.7127,120400.0
2011-06-14 12:05:00,16.36,16.38,16.35,16.35,86200.0,13.7043,13.7211,13.6959,13.6959,86200.0
2011-06-14 12:10:00,16.35,16.36,16.32,16.34,124900.0,13.6959,13.7043,13.6708,13.6876,124900.0
2011-06-14 12:15:00,16.34,16.34,16.32,16.32,55800.0,13.6876,13.6876,13.6708,13.6708,55800.0
2011-06-14 12:20:00,16.33,16.34,16.32,16.34,96800.0,13.6792,13.6876,13.6708,13.6876,96800.0
2011-06-14 12:25:00,16.34,16.36,16.34,16.35,159700.0,13.6876,13.7043,13.6876,13.6959,159700.0
2011-06-14 12:30:00,16.35,16.36,16.34,16.36,49900.0,13.6959,13.7043,13.6876,13.7043,49900.0
2011-06-14 12:35:00,16.35,16.36,16.33,16.34,66400.0,13.6959,13.7043,13.6792,13.6876,66400.0
2011-06-14 12:40:00,16.34,16.35,16.33,16.35,77600.0,13.6876,13.6959,13.6792,13.6959,77600.0
2011-06-14 12:45:00,16.35,16.36,16.34,16.35,105700.0,13.6959,13.7043,13.6876,13.6959,105700.0
2011-06-14 12:50:00,16.34,16.35,16.33,16.34,230200.0,13.6876,13.6959,13.6792,13.6876,230200.0
2011-06-14 12:55:00,16.34,16.34,16.31,16.33,94000.0,13.6876,13.6876,13.6624,13.6792,94000.0
2011-06-14 13:00:00,16.34,16.34,16.3,16.3,113300.0,13.6876,13.6876,13.6541,13.6541,113300.0
2011-06-14 13:05:00,16.3,16.31,16.3,16.3,15200.0,13.6541,13.6624,13.6541,13.6541,15200.0
2011-06-14 13:10:00,16.31,16.33,16.3,16.32,66500.0,13.6624,13.6792,13.6541,13.6708,66500.0
2011-06-14 13:15:00,16.33,16.33,16.32,16.33,44700.0,13.6792,13.6792,13.6708,13.6792,44700.0
2011-06-14 13:20:00,16.33,16.33,16.3,16.32,108300.0,13.6792,13.6792,13.6541,13.6708,108300.0
2011-06-14 13:25:00,16.32,16.32,16.31,16.32,24100.0,13.6708,13.6708,13.6624,13.6708,24100.0
2011-06-14 13:30:00,16.32,16.35,16.31,16.31,226200.0,13.6708,13.6959,13.6624,13.6624,226200.0
2011-06-14 13:35:00,16.31,16.32,16.3,16.31,71000.0,13.6624,13.6708,13.6541,13.6624,71000.0
2011-06-14 13:40:00,16.3,16.3,16.28,16.3,58000.0,13.6541,13.6541,13.6373,13.6541,58000.0
2011-06-14 13:45:00,16.3,16.3,16.25,16.25,271700.0,13.6541,13.6541,13.6122,13.6122,271700.0
2011-06-14 13:50:00,16.25,16.28,16.25,16.28,185100.0,13.6122,13.6373,13.6122,13.6373,185100.0
2011-06-14 13:55:00,16.28,16.29,16.28,16.29,92200.0,13.6373,13.6457,13.6373,13.6457,92200.0
2011-06-14 14:00:00,16.28,16.29,16.25,16.26,120100.0,13.6373,13.6457,13.6122,13.6205,120100.0
2011-06-14 14:05:00,16.26,16.26,16.23,16.25,275900.0,13.6205,13.6205,13.5954,13.6122,275900.0
2011-06-14 14:10:00,16.26,16.27,16.25,16.25,36100.0,13.6205,13.6289,13.6122,13.6122,36100.0
2011-06-14 14:15:00,16.25,16.29,16.25,16.29,105100.0,13.6122,13.6457,13.6122,13.6457,105100.0
2011-06-14 14:20:00,16.29,16.32,16.27,16.31,124700.0,13.6457,13.6708,13.6289,13.6624,124700.0
2011-06-14 14:25:00,16.31,16.33,16.3,16.32,311300.0,13.6624,13.6792,13.6541,13.6708,311300.0
2011-06-14 14:30:00,16.32,16.35,16.32,16.34,152300.0,13.6708,13.6959,13.6708,13.6876,152300.0
2011-06-14 14:35:00,16.34,16.35,16.32,16.33,143100.0,13.6876,13.6959,13.6708,13.6792,143100.0
2011-06-14 14:40:00,16.32,16.34,16.3,16.31,160500.0,13.6708,13.6876,13.6541,13.6624,160500.0
2011-06-14 14:45:00,16.32,16.37,16.31,16.37,158200.0,13.6708,13.7127,13.6624,13.7127,158200.0
2011-06-14 14:50:00,16.37,16.38,16.36,16.37,29200.0,13.7127,13.7211,13.7043,13.7127,29200.0
2011-06-14 14:55:00,16.37,16.38,16.35,16.35,98800.0,13.7127,13.7211,13.6959,13.6959,98800.0
2011-06-14 15:00:00,16.36,16.39,16.34,16.38,145100.0,13.7043,13.7294,13.6876,13.7211,145100.0
2011-06-14 15:05:00,16.38,16.39,16.36,16.38,153200.0,13.7211,13.7294,13.7043,13.7211,153200.0
2011-06-14 15:10:00,16.38,16.39,16.35,16.35,127200.0,13.7211,13.7294,13.6959,13.6959,127200.0
2011-06-14 15:15:00,16.35,16.36,16.31,16.32,113900.0,13.6959,13.7043,13.6624,13.6708,113900.0
2011-06-14 15:20:00,16.31,16.32,16.29,16.29,86800.0,13.6624,13.6708,13.6457,13.6457,86800.0
2011-06-14 15:25:00,16.29,16.33,16.27,16.33,228700.0,13.6457,13.6792,13.6289,13.6792,228700.0
2011-06-14 15:30:00,16.33,16.34,16.31,16.31,125100.0,13.6792,13.6876,13.6624,13.6624,125100.0
2011-06-14 15:35:00,16.32,16.32,16.27,16.28,182800.0,13.6708,13.6708,13.6289,13.6373,182800.0
2011-06-14 15:40:00,16.28,16.28,16.25,16.26,273300.0,13.6373,13.6373,13.6122,13.6205,273300.0
2011-06-14 15:45:00,16.26,16.3,16.25,16.29,361400.0,13.6205,13.6541,13.6122,13.6457,361400.0
2011-06-14 15:50:00,16.29,16.3,16.28,16.29,159500.0,13.6457,13.6541,13.6373,13.6457,159500.0
2011-06-14 15:55:00,16.28,16.3,16.28,16.29,511100.0,13.6373,13.6541,13.6373,13.6457,511100.0
2011-06-15 09:30:00,16.08,16.14,16.05,16.1,245200.0,13.4698,13.52,13.4446,13.4865,245200.0
2011-06-15 09:35:00,16.1,16.13,16.06,16.13,136500.0,13.4865,13.5116,13.453,13.5116,136500.0
2011-06-15 09:40:00,16.12,16.15,16.09,16.14,189500.0,13.5033,13.5284,13.4781,13.52,189500.0
2011-06-15 09:45:00,16.14,16.18,16.13,16.15,90300.0,13.52,13.5535,13.5116,13.5284,90300.0
2011-06-15 09:50:00,16.15,16.21,16.15,16.21,112900.0,13.5284,13.5787,13.5284,13.5787,112900.0
2011-06-15 09:55:00,16.21,16.21,16.15,16.16,156100.0,13.5787,13.5787,13.5284,13.5368,156100.0
2011-06-15 10:00:00,16.16,16.17,16.13,16.15,303600.0,13.5368,13.5452,13.5116,13.5284,303600.0
2011-06-15 10:05:00,16.15,16.18,16.15,16.16,52100.0,13.5284,13.5535,13.5284,13.5368,52100.0
2011-06-15 10:10:00,16.15,16.18,16.14,16.18,66000.0,13.5284,13.5535,13.52,13.5535,66000.0
2011-06-15 10:15:00,16.18,16.18,16.15,16.17,90600.0,13.5535,13.5535,13.5284,13.5452,90600.0
2011-06-15 10:20:00,16.18,16.2,16.16,16.18,297100.0,13.5535,13.5703,13.5368,13.5535,297100.0
2011-06-15 10:25:00,16.18,16.25,16.18,16.24,189400.0,13.5535,13.6122,13.5535,13.6038,189400.0
2011-06-15 10:30:00,16.23,16.24,16.19,16.21,57500.0,13.5954,13.6038,13.5619,13.5787,57500.0
2011-06-15 10:35:00,16.21,16.23,16.18,16.22,178100.0,13.5787,13.5954,13.5535,13.587,178100.0
2011-06-15 10:40:00,16.22,16.24,16.22,16.24,45500.0,13.587,13.6038,13.587,13.6038,45500.0
2011-06-15 10:45:00,16.24,16.32,16.23,16.32,149500.0,13.6038,13.6708,13.5954,13.6708,149500.0
2011-06-15 10:50:00,16.32,16.35,16.29,16.32,176400.0,13.6708,13.6959,13.6457,13.6708,176400.0
2011-06-15 10:55:00,16.32,16.34,16.31,16.34,41300.0,13.6708,13.6876,13.6624,13.6876,41300.0
2011-06-15 11:00:00,16.34,16.35,16.31,16.32,122700.0,13.6876,13.6959,13.6624,13.6708,122700.0
2011-06-15 11:05:00,16.32,16.33,16.3,16.33,73500.0,13.6708,13.6792,13.6541,13.6792,73500.0
2011-06-15 11:10:00,16.32,16.33,16.31,16.32,72300.0,13.6708,13.6792,13.6624,13.6708,72300.0
2011-06-15 11:15:00,16.31,16.34,16.31,16.34,64800.0,13.6624,13.6876,13.6624,13.6876,64800.0
2011-06-15 11:20:00,16.33,16.34,16.32,16.32,32600.0,13.6792,13.6876,13.6708,13.6708,32600.0
2011-06-15 11:25:00,16.32,16.35,16.3,16.34,107400.0,13.6708,13.6959,13.6541,13.6876,107400.0
2011-06-15 11:30:00,16.35,16.35,16.29,16.3,124100.0,13.6959,13.6959,13.6457,13.6541,124100.0
2011-06-15 11:35:00,16.3,16.31,16.25,16.26,118000.0,13.6541,13.6624,13.6122,13.6205,118000.0
2011-06-15 11:40:00,16.25,16.27,16.22,16.24,324800.0,13.6122,13.6289,13.587,13.6038,324800.0
2011-06-15 11:45:00,16.25,16.26,16.23,16.25,346200.0,13.6122,13.6205,13.5954,13.6122,346200.0
2011-06-15 11:50:00,16.25,16.28,16.2,16.26,548000.0,13.6122,13.6373,13.5703,13.6205,548000.0
2011-06-15 11:55:00,16.25,16.27,16.24,16.27,126300.0,13.6122,13.6289,13.6038,13.6289,126300.0
2011-06-15 12:00:00,16.27,16.27,16.23,16.26,120800.0,13.6289,13.6289,13.5954,13.6205,120800.0
2011-06-15 12:05:00,16.26,16.27,16.25,16.25,17400.0,13.6205,13.6289,13.6122,13.6122,17400.0
2011-06-15 12:10:00,16.26,16.26,16.24,16.25,59200.0,13.6205,13.6205,13.6038,13.6122,59200.0
2011-06-15 12:15:00,16.25,16.25,16.22,16.22,164200.0,13.6122,13.6122,13.587,13.587,164200.0
2011-06-15 12:20:00,16.22,16.24,16.18,16.18,212200.0,13.587,13.6038,13.5535,13.5535,212200.0
2011-06-15 12:25:00,16.18,16.2,16.14,16.19,161900.0,13.5535,13.5703,13.52,13.5619,161900.0
2011-06-15 12:30:00,16.2,16.21,16.19,16.21,46300.0,13.5703,13.5787,13.5619,13.5787,46300.0
2011-06-15 12:35:00,16.21,16.23,16.2,16.22,59000.0,13.5787,13.5954,13.5703,13.587,59000.0
2011-06-15 12:40:00,16.21,16.22,16.2,16.21,57100.0,13.5787,13.587,13.5703,13.5787,57100.0
2011-06-15 12:45:00,16.22,16.23,16.21,16.22,34800.0,13.587,13.5954,13.5787,13.587,34800.0
2011-06-15 12:50:00,16.23,16.23,16.21,16.23,70200.0,13.5954,13.5954,13.5787,13.5954,70200.0
2011-06-15 12:55:00,16.23,16.23,16.21,16.21,106000.0,13.5954,13.5954,13.5787,13.5787,106000.0
2011-06-15 13:00:00,16.22,16.24,16.2,16.23,88100.0,13.587,13.6038,13.5703,13.5954,88100.0
2011-06-15 13:05:00,16.23,16.23,16.2,16.21,130500.0,13.5954,13.5954,13.5703,13.5787,130500.0
2011-06-15 13:10:00,16.21,16.23,16.2,16.22,89100.0,13.5787,13.5954,13.5703,13.587,89100.0
2011-06-15 13:15:00,16.22,16.23,16.2,16.21,153500.0,13.587,13.5954,13.5703,13.5787,153500.0
2011-06-15 13:20:00,16.21,16.21,16.18,16.19,138100.0,13.5787,13.5787,13.5535,13.5619,138100.0
2011-06-15 13:25:00,16.19,16.22,16.18,16.2,77900.0,13.5619,13.587,13.5535,13.5703,77900.0
2011-06-15 13:30:00,16.2,16.21,16.17,16.17,64800.0,13.5703,13.5787,13.5452,13.5452,64800.0
2011-06-15 13:35:00,16.18,16.18,16.12,16.16,169100.0,13.5535,13.5535,13.5033,13.5368,169100.0
2011-06-15 13:40:00,16.16,16.19,16.16,16.17,153900.0,13.5368,13.5619,13.5368,13.5452,153900.0
2011-06-15 13:45:00,16.17,16.18,16.14,16.16,47100.0,13.5452,13.5535,13.52,13.5368,47100.0
2011-06-15 13:50:00,16.16,16.16,16.13,16.14,68000.0,13.5368,13.5368,13.5116,13.52,68000.0
2011-06-15 13:55:00,16.14,16.18,16.13,16.16,94100.0,13.52,13.5535,13.5116,13.5368,94100.0
2011-06-15 14:00:00,16.16,16.19,16.15,16.18,92400.0,13.5368,13.5619,13.5284,13.5535,92400.0
2011-06-15 14:05:00,16.18,16.22,16.17,16.17,190700.0,13.5535,13.587,13.5452,13.5452,190700.0
2011-06-15 14:10:00,16.17,16.18,16.14,16.16,66600.0,13.5452,13.5535,13.52,13.5368,66600.0
2011-06-15 14:15:00,16.16,16.16,16.13,16.13,48200.0,13.5368,13.5368,13.5116,13.5116,48200.0
2011-06-15 14:20:00,16.13,16.15,16.11,16.11,90900.0,13.5116,13.5284,13.4949,13.4949,90900.0
2011-06-15 14:25:00,16.11,16.14,16.08,16.1,179900.0,13.4949,13.52,13.4698,13.4865,179900.0
2011-06-15 14:30:00,16.1,16.12,16.09,16.09,174900.0,13.4865,13.5033,13.4781,13.4781,174900.0
2011-06-15 14:35:00,16.09,16.11,16.09,16.11,44700.0,13.4781,13.4949,13.4781,13.4949,44700.0
2011-06-15 14:40:00,16.11,16.11,16.07,16.08,87400.0,13.4949,13.4949,13.4614,13.4698,87400.0
2011-06-15 14:45:00,16.08,16.08,16.03,16.06,536300.0,13.4698,13.4698,13.4279,13.453,536300.0
2011-06-15 14:50:00,16.06,16.06,16.02,16.04,140300.0,13.453,13.453,13.4195,13.4363,140300.0
2011-06-15 14:55:00,16.04,16.08,16.03,16.07,209200.0,13.4363,13.4698,13.4279,13.4614,209200.0
2011-06-15 15:00:00,16.07,16.1,16.05,16.06,127400.0,13.4614,13.4865,13.4446,13.453,127400.0
2011-06-15 15:05:00,16.05,16.05,16.0,16.01,127700.0,13.4446,13.4446,13.4027,13.4111,127700.0
2011-06-15 15:10:00,16.01,16.04,15.99,16.03,108900.0,13.4111,13.4363,13.3944,13.4279,108900.0
2011-06-15 15:15:00,16.03,16.05,16.02,16.03,126800.0,13.4279,13.4446,13.4195,13.4279,126800.0
2011-06-15 15:20:00,16.03,16.06,16.01,16.05,198700.0,13.4279,13.453,13.4111,13.4446,198700.0
2011-06-15 15:25:00,16.05,16.12,16.05,16.08,217000.0,13.4446,13.5033,13.4446,13.4698,217000.0
2011-06-15 15:30:00,16.08,16.09,16.04,16.05,124000.0,13.4698,13.4781,13.4363,13.4446,124000.0
2011-06-15 15:35:00,16.05,16.08,16.04,16.06,349500.0,13.4446,13.4698,13.4363,13.453,349500.0
2011-06-15 15:40:00,16.07,16.07,16.04,16.06,241900.0,13.4614,13.4614,13.4363,13.453,241900.0
2011-06-15 15:45:00,16.07,16.12,16.07,16.07,344500.0,13.4614,13.5033,13.4614,13.4614,344500.0
2011-06-15 15:50:00,16.07,16.09,16.05,16.09,216800.0,13.4614,13.4781,13.4446,13.4781,216800.0
2011-06-15 15:55:00,16.09,16.09,16.04,16.05,481500.0,13.4781,13.4781,13.4363,13.4446,481500.0
2011-06-16 09:30:00,16.0,16.07,15.94,15.95,152400.0,13.4027,13.4614,13.3525,13.3609,152400.0
2011-06-16 09:35:00,15.95,16.0,15.93,16.0,154200.0,13.3609,13.4027,13.3441,13.4027,154200.0
2011-06-16 09:40:00,16.01,16.04,15.99,16.01,99400.0,13.4111,13.4363,13.3944,13.4111,99400.0
2011-06-16 09:45:00,16.0,16.03,15.98,16.0,111800.0,13.4027,13.4279,13.386,13.4027,111800.0
2011-06-16 09:50:00,15.99,16.03,15.99,16.0,70700.0,13.3944,13.4279,13.3944,13.4027,70700.0
2011-06-16 09:55:00,16.01,16.01,16.0,16.0,28300.0,13.4111,13.4111,13.4027,13.4027,28300.0
2011-06-16 10:00:00,16.0,16.0,15.9,15.98,362400.0,13.4027,13.4027,13.319,13.386,362400.0
2011-06-16 10:05:00,15.97,15.99,15.95,15.96,232300.0,13.3776,13.3944,13.3609,13.3692,232300.0
2011-06-16 10:10:00,15.95,16.03,15.95,16.02,120000.0,13.3609,13.4279,13.3609,13.4195,120000.0
2011-06-16 10:15:00,16.02,16.04,16.01,16.03,135000.0,13.4195,13.4363,13.4111,13.4279,135000.0
2011-06-16 10:20:00,16.03,16.04,16.01,16.01,82900.0,13.4279,13.4363,13.4111,13.4111,82900.0
2011-06-16 10:25:00,16.02,16.02,15.98,16.0,110600.0,13.4195,13.4195,13.386,13.4027,110600.0
2011-06-16 10:30:00,16.0,16.03,15.99,16.03,94100.0,13.4027,13.4279,13.3944,13.4279,94100.0
2011-06-16 10:35:00,16.03,16.09,16.02,16.08,126600.0,13.4279,13.4781,13.4195,13.4698,126600.0
2011-06-16 10:40:00,16.08,16.09,16.06,16.08,76900.0,13.4698,13.4781,13.453,13.4698,76900.0
2011-06-16 10:45:00,16.08,16.08,16.05,16.05,63400.0,13.4698,13.4698,13.4446,13.4446,63400.0
2011-06-16 10:50:00,16.06,16.07,16.03,16.04,153400.0,13.453,13.4614,13.4279,13.4363,153400.0
2011-06-16 10:55:00,16.04,16.06,16.04,16.05,73600.0,13.4363,13.453,13.4363,13.4446,73600.0
2011-06-16 11:00:00,16.05,16.05,15.98,15.99,140200.0,13.4446,13.4446,13.386,13.3944,140200.0
2011-06-16 11:05:00,15.99,16.0,15.98,16.0,66900.0,13.3944,13.4027,13.386,13.4027,66900.0
2011-06-16 11:10:00,15.99,16.02,15.99,16.01,163100.0,13.3944,13.4195,13.3944,13.4111,163100.0
2011-06-16 11:15:00,16.01,16.07,16.0,16.06,163400.0,13.4111,13.4614,13.4027,13.453,163400.0
2011-06-16 11:20:00,16.07,16.09,16.03,16.04,185800.0,13.4614,13.4781,13.4279,13.4363,185800.0
2011-06-16 11:25:00,16.04,16.09,16.04,16.07,103100.0,13.4363,13.4781,13.4363,13.4614,103100.0
2011-06-16 11:30:00,16.08,16.09,16.07,16.07,67900.0,13.4698,13.4781,13.4614,13.4614,67900.0
2011-06-16 11:35:00,16.07,16.08,16.03,16.04,67100.0,13.4614,13.4698,13.4279,13.4363,67100.0
2011-06-16 11:40:00,16.04,16.05,16.02,16.02,75500.0,13.4363,13.4446,13.4195,13.4195,75500.0
2011-06-16 11:45:00,16.02,16.05,16.0,16.01,93600.0,13.4195,13.4446,13.4027,13.4111,93600.0
2011-06-16 11:50:00,16.0,16.02,16.0,16.02,29000.0,13.4027,13.4195,13.4027,13.4195,29000.0
2011-06-16 11:55:00,16.01,16.02,15.98,15.99,74600.0,13.4111,13.4195,13.386,13.3944,74600.0
2011-06-16 12:00:00,16.0,16.02,15.99,16.02,67500.0,13.4027,13.4195,13.3944,13.4195,67500.0
2011-06-16 12:05:00,16.02,16.02,16.0,16.0,35900.0,13.4195,13.4195,13.4027,13.4027,35900.0
2011-06-16 12:10:00,16.01,16.02,16.0,16.02,40300.0,13.4111,13.4195,13.4027,13.4195,40300.0
2011-06-16 12:15:00,16.02,16.02,15.99,16.01,129600.0,13.4195,13.4195,13.3944,13.4111,129600.0
2011-06-16 12:20:00,16.01,16.03,15.99,16.0,111500.0,13.4111,13.4279,13.3944,13.4027,111500.0
2011-06-16 12:25:00,16.0,16.03,16.0,16.03,101000.0,13.4027,13.4279,13.4027,13.4279,101000.0
2011-06-16 12:30:00,16.03,16.05,16.0,16.0,75200.0,13.4279,13.4446,13.4027,13.4027,75200.0
2011-06-16 12:35:00,16.0,16.01,16.0,16.0,57100.0,13.4027,13.4111,13.4027,13.4027,57100.0
2011-06-16 12:40:00,16.01,16.01,16.0,16.01,28300.0,13.4111,13.4111,13.4027,13.4111,28300.0
2011-06-16 12:45:00,16.01,16.01,15.99,15.99,69600.0,13.4111,13.4111,13.3944,13.3944,69600.0
2011-06-16 12:50:00,15.99,16.0,15.97,15.98,100300.0,13.3944,13.4027,13.3776,13.386,100300.0
2011-06-16 12:55:00,15.99,15.99,15.97,15.97,70000.0,13.3944,13.3944,13.3776,13.3776,70000.0
2011-06-16 13:00:00,15.97,15.97,15.94,15.94,82200.0,13.3776,13.3776,13.3525,13.3525,82200.0
2011-06-16 13:05:00,15.94,15.96,15.94,15.94,54700.0,13.3525,13.3692,13.3525,13.3525,54700.0
2011-06-16 13:10:00,15.95,15.97,15.94,15.94,116200.0,13.3609,13.3776,13.3525,13.3525,116200.0
2011-06-16 13:15:00,15.94,15.98,15.94,15.96,119600.0,13.3525,13.386,13.3525,13.3692,119600.0
2011-06-16 13:20:00,15.96,15.96,15.93,15.95,78100.0,13.3692,13.3692,13.3441,13.3609,78100.0
2011-06-16 13:25:00,15.95,15.95,15.92,15.92,94000.0,13.3609,13.3609,13.3357,13.3357,94000.0
2011-06-16 13:30:00,15.92,15.92,15.87,15.89,146200.0,13.3357,13.3357,13.2939,13.3106,146200.0
2011-06-16 13:35:00,15.89,15.9,15.87,15.87,88000.0,13.3106,13.319,13.2939,13.2939,88000.0
2011-06-16 13:40:00,15.87,15.89,15.87,15.88,138900.0,13.2939,13.3106,13.2939,13.3022,138900.0
2011-06-16 13:45:00,15.87,15.89,15.87,15.88,44800.0,13.2939,13.3106,13.2939,13.3022,44800.0
2011-06-16 13:50:00,15.88,15.89,15.87,15.88,86600.0,13.3022,13.3106,13.2939,13.3022,86600.0
2011-06-16 13:55:00,15.87,15.88,15.83,15.83,135800.0,13.2939,13.3022,13.2603,13.2603,135800.0
2011-06-16 14:00:00,15.83,15.85,15.81,15.83,310600.0,13.2603,13.2771,13.2436,13.2603,310600.0
2011-06-16 14:05:00,15.84,15.84,15.8,15.8,285500.0,13.2687,13.2687,13.2352,13.2352,285500.0
2011-06-16 14:10:00,15.8,15.81,15.77,15.77,181200.0,13.2352,13.2436,13.2101,13.2101,181200.0
2011-06-16 14:15:00,15.77,15.8,15.76,15.79,176500.0,13.2101,13.2352,13.2017,13.2268,176500.0
2011-06-16 14:20:00,15.79,15.81,15.77,15.79,298100.0,13.2268,13.2436,13.2101,13.2268,298100.0
2011-06-16 14:25:00,15.79,15.86,15.79,15.83,376200.0,13.2268,13.2855,13.2268,13.2603,376200.0
2011-06-16 14:30:00,15.83,15.83,15.79,15.79,123400.0,13.2603,13.2603,13.2268,13.2268,123400.0
2011-06-16 14:35:00,15.79,15.8,15.78,15.8,155200.0,13.2268,13.2352,13.2185,13.2352,155200.0
2011-06-16 14:40:00,15.79,15.83,15.79,15.83,279500.0,13.2268,13.2603,13.2268,13.2603,279500.0
2011-06-16 14:45:00,15.83,15.85,15.8,15.8,235500.0,13.2603,13.2771,13.2352,13.2352,235500.0
2011-06-16 14:50:00,15.8,15.88,15.8,15.87,146500.0,13.2352,13.3022,13.2352,13.2939,146500.0
2011-06-16 14:55:00,15.86,15.9,15.86,15.9,50600.0,13.2855,13.319,13.2855,13.319,50600.0
2011-06-16 15:00:00,15.9,15.91,15.88,15.9,97400.0,13.319,13.3274,13.3022,13.319,97400.0
2011-06-16 15:05:00,15.91,15.93,15.9,15.9,110200.0,13.3274,13.3441,13.319,13.319,110200.0
2011-06-16 15:10:00,15.9,15.91,15.87,15.88,195800.0,13.319,13.3274,13.2939,13.3022,195800.0
2011-06-16 15:15:00,15.87,15.88,15.84,15.87,84800.0,13.2939,13.3022,13.2687,13.2939,84800.0
2011-06-16 15:20:00,15.87,15.9,15.86,15.88,111700.0,13.2939,13.319,13.2855,13.3022,111700.0
2011-06-16 15:25:00,15.88,15.91,15.87,15.88,133900.0,13.3022,13.3274,13.2939,13.3022,133900.0
2011-06-16 15:30:00,15.88,15.9,15.87,15.88,291900.0,13.3022,13.319,13.2939,13.3022,291900.0
2011-06-16 15:35:00,15.88,15.91,15.87,15.89,373600.0,13.3022,13.3274,13.2939,13.3106,373600.0
2011-06-16 15:40:00,15.9,15.9,15.87,15.89,116100.0,13.319,13.319,13.2939,13.3106,116100.0
2011-06-16 15:45:00,15.89,15.91,15.88,15.91,317600.0,13.3106,13.3274,13.3022,13.3274,317600.0
2011-06-16 15:50:00,15.91,15.92,15.89,15.91,278200.0,13.3274,13.3357,13.3106,13.3274,278200.0
2011-06-16 15:55:00,15.91,15.91,15.88,15.9,769300.0,13.3274,13.3274,13.3022,13.319,769300.0
2011-06-17 09:30:00,16.05,16.1,15.94,16.08,1021500.0,13.4446,13.4865,13.3525,13.4698,1021500.0
2011-06-17 09:35:00,16.07,16.12,16.05,16.06,367500.0,13.4614,13.5033,13.4446,13.453,367500.0
2011-06-17 09:40:00,16.05,16.1,16.04,16.09,67600.0,13.4446,13.4865,13.4363,13.4781,67600.0
2011-06-17 09:45:00,16.09,16.1,16.04,16.05,127300.0,13.4781,13.4865,13.4363,13.4446,127300.0
2011-06-17 09:50:00,16.05,16.05,16.04,16.05,66400.0,13.4446,13.4446,13.4363,13.4446,66400.0
2011-06-17 09:55:00,16.04,16.1,16.04,16.09,122100.0,13.4363,13.4865,13.4363,13.4781,122100.0
2011-06-17 10:00:00,16.08,16.13,16.06,16.07,176900.0,13.4698,13.5116,13.453,13.4614,176900.0
2011-06-17 10:05:00,16.07,16.07,16.04,16.05,61800.0,13.4614,13.4614,13.4363,13.4446,61800.0
2011-06-17 10:10:00,16.05,16.07,16.03,16.06,77400.0,13.4446,13.4614,13.4279,13.453,77400.0
2011-06-17 10:15:00,16.06,16.06,16.02,16.05,98400.0,13.453,13.453,13.4195,13.4446,98400.0
2011-06-17 10:20:00,16.05,16.05,16.01,16.02,69100.0,13.4446,13.4446,13.4111,13.4195,69100.0
2011-06-17 10:25:00,16.02,16.05,16.01,16.05,81400.0,13.4195,13.4446,13.4111,13.4446,81400.0
2011-06-17 10:30:00,16.04,16.05,16.03,16.05,61800.0,13.4363,13.4446,13.4279,13.4446,61800.0
2011-06-17 10:35:00,16.05,16.1,16.04,16.09,65600.0,13.4446,13.4865,13.4363,13.4781,65600.0
2011-06-17 10:40:00,16.09,16.1,16.08,16.1,26200.0,13.4781,13.4865,13.4698,13.4865,26200.0
2011-06-17 10:45:00,16.1,16.11,16.08,16.1,306600.0,13.4865,13.4949,13.4698,13.4865,306600.0
2011-06-17 10:50:00,16.09,16.1,16.08,16.1,65200.0,13.4781,13.4865,13.4698,13.4865,65200.0
2011-06-17 10:55:00,16.1,16.1,16.08,16.09,116200.0,13.4865,13.4865,13.4698,13.4781,116200.0
2011-06-17 11:00:00,16.08,16.09,16.02,16.03,89700.0,13.4698,13.4781,13.4195,13.4279,89700.0
2011-06-17 11:05:00,16.03,16.06,16.03,16.06,84900.0,13.4279,13.453,13.4279,13.453,84900.0
2011-06-17 11:10:00,16.05,16.09,16.05,16.09,181900.0,13.4446,13.4781,13.4446,13.4781,181900.0
2011-06-17 11:15:00,16.09,16.1,16.08,16.08,61300.0,13.4781,13.4865,13.4698,13.4698,61300.0
2011-06-17 11:20:00,16.09,16.1,16.08,16.1,34700.0,13.4781,13.4865,13.4698,13.4865,34700.0
2011-06-17 11:25:00,16.1,16.11,16.09,16.11,25500.0,13.4865,13.4949,13.4781,13.4949,25500.0
2011-06-17 11:30:00,16.11,16.12,16.09,16.1,54800.0,13.4949,13.5033,13.4781,13.4865,54800.0
2011-06-17 11:35:00,16.09,16.1,16.08,16.1,175800.0,13.4781,13.4865,13.4698,13.4865,175800.0
2011-06-17 11:40:00,16.09,16.11,16.09,16.1,40200.0,13.4781,13.4949,13.4781,13.4865,40200.0
2011-06-17 11:45:00,16.1,16.12,16.09,16.11,71700.0,13.4865,13.5033,13.4781,13.4949,71700.0
2011-06-17 11:50:00,16.1,16.11,16.08,16.1,69400.0,13.4865,13.4949,13.4698,13.4865,69400.0
2011-06-17 11:55:00,16.1,16.13,16.1,16.13,28000.0,13.4865,13.5116,13.4865,13.5116,28000.0
2011-06-17 12:00:00,16.13,16.13,16.11,16.11,47900.0,13.5116,13.5116,13.4949,13.4949,47900.0
2011-06-17 12:05:00,16.11,16.13,16.1,16.13,31800.0,13.4949,13.5116,13.4865,13.5116,31800.0
2011-06-17 12:10:00,16.13,16.13,16.12,16.13,14400.0,13.5116,13.5116,13.5033,13.5116,14400.0
2011-06-17 12:15:00,16.13,16.13,16.11,16.11,36800.0,13.5116,13.5116,13.4949,13.4949,36800.0
2011-06-17 12:20:00,16.11,16.12,16.08,16.09,40200.0,13.4949,13.5033,13.4698,13.4781,40200.0
2011-06-17 12:25:00,16.09,16.12,16.09,16.12,59000.0,13.4781,13.5033,13.4781,13.5033,59000.0
2011-06-17 12:30:00,16.11,16.12,16.07,16.07,162400.0,13.4949,13.5033,13.4614,13.4614,162400.0
2011-06-17 12:35:00,16.07,16.1,16.06,16.09,51800.0,13.4614,13.4865,13.453,13.4781,51800.0
2011-06-17 12:40:00,16.08,16.09,16.06,16.08,78900.0,13.4698,13.4781,13.453,13.4698,78900.0
2011-06-17 12:45:00,16.09,16.09,16.07,16.08,76000.0,13.4781,13.4781,13.4614,13.4698,76000.0
2011-06-17 12:50:00,16.08,16.09,16.01,16.02,248700.0,13.4698,13.4781,13.4111,13.4195,248700.0
2011-06-17 12:55:00,16.02,16.05,16.01,16.04,65900.0,13.4195,13.4446,13.4111,13.4363,65900.0
2011-06-17 13:00:00,16.04,16.05,16.03,16.03,35700.0,13.4363,13.4446,13.4279,13.4279,35700.0
2011-06-17 13:05:00,16.03,16.04,16.0,16.01,123200.0,13.4279,13.4363,13.4027,13.4111,123200.0
2011-06-17 13:10:00,16.0,16.01,15.99,16.0,46400.0,13.4027,13.4111,13.3944,13.4027,46400.0
2011-06-17 13:15:00,16.01,16.01,15.99,16.0,89000.0,13.4111,13.4111,13.3944,13.4027,89000.0
2011-06-17 13:20:00,16.0,16.0,15.99,15.99,77400.0,13.4027,13.4027,13.3944,13.3944,77400.0
2011-06-17 13:25:00,15.98,16.0,15.97,15.99,45000.0,13.386,13.4027,13.3776,13.3944,45000.0
2011-06-17 13:30:00,15.99,16.01,15.99,16.0,43500.0,13.3944,13.4111,13.3944,13.4027,43500.0
2011-06-17 13:35:00,16.0,16.0,15.99,15.99,68000.0,13.4027,13.4027,13.3944,13.3944,68000.0
2011-06-17 13:40:00,16.0,16.0,15.98,15.98,27800.0,13.4027,13.4027,13.386,13.386,27800.0
2011-06-17 13:45:00,15.99,16.01,15.98,16.0,175300.0,13.3944,13.4111,13.386,13.4027,175300.0
2011-06-17 13:50:00,16.0,16.0,15.96,15.99,93500.0,13.4027,13.4027,13.3692,13.3944,93500.0
2011-06-17 13:55:00,15.97,15.99,15.97,15.98,54800.0,13.3776,13.3944,13.3776,13.386,54800.0
2011-06-17 14:00:00,15.98,16.01,15.97,15.98,92700.0,13.386,13.4111,13.3776,13.386,92700.0
2011-06-17 14:05:00,15.99,16.0,15.97,15.97,153000.0,13.3944,13.4027,13.3776,13.3776,153000.0
2011-06-17 14:10:00,15.98,15.99,15.96,15.96,54100.0,13.386,13.3944,13.3692,13.3692,54100.0
2011-06-17 14:15:00,15.97,15.99,15.95,15.97,122700.0,13.3776,13.3944,13.3609,13.3776,122700.0
2011-06-17 14:20:00,15.96,15.99,15.96,15.99,38200.0,13.3692,13.3944,13.3692,13.3944,38200.0
2011-06-17 14:25:00,15.98,16.02,15.98,16.01,92300.0,13.386,13.4195,13.386,13.4111,92300.0
2011-06-17 14:30:00,16.02,16.02,15.99,15.99,30300.0,13.4195,13.4195,13.3944,13.3944,30300.0
2011-06-17 14:35:00,15.99,16.0,15.97,15.98,210500.0,13.3944,13.4027,13.3776,13.386,210500.0
2011-06-17 14:40:00,15.98,15.99,15.95,15.95,142600.0,13.386,13.3944,13.3609,13.3609,142600.0
2011-06-17 14:45:00,15.95,15.96,15.92,15.94,202200.0,13.3609,13.3692,13.3357,13.3525,202200.0
2011-06-17 14:50:00,15.94,15.97,15.94,15.96,103900.0,13.3525,13.3776,13.3525,13.3692,103900.0
2011-06-17 14:55:00,15.96,15.98,15.96,15.97,236500.0,13.3692,13.386,13.3692,13.3776,236500.0
2011-06-17 15:00:00,15.97,15.99,15.97,15.98,89700.0,13.3776,13.3944,13.3776,13.386,89700.0
2011-06-17 15:05:00,15.99,15.99,15.96,15.96,167900.0,13.3944,13.3944,13.3692,13.3692,167900.0
2011-06-17 15:10:00,15.95,15.96,15.94,15.95,89000.0,13.3609,13.3692,13.3525,13.3609,89000.0
2011-06-17 15:15:00,15.95,15.95,15.88,15.93,236300.0,13.3609,13.3609,13.3022,13.3441,236300.0
2011-06-17 15:20:00,15.93,15.97,15.92,15.97,100000.0,13.3441,13.3776,13.3357,13.3776,100000.0
2011-06-17 15:25:00,15.97,15.97,15.93,15.93,145400.0,13.3776,13.3776,13.3441,13.3441,145400.0
2011-06-17 15:30:00,15.93,15.93,15.87,15.89,485900.0,13.3441,13.3441,13.2939,13.3106,485900.0
2011-06-17 15:35:00,15.89,15.92,15.88,15.89,267200.0,13.3106,13.3357,13.3022,13.3106,267200.0
2011-06-17 15:40:00,15.89,15.95,15.88,15.95,280500.0,13.3106,13.3609,13.3022,13.3609,280500.0
2011-06-17 15:45:00,15.95,15.98,15.94,15.95,367600.0,13.3609,13.386,13.3525,13.3609,367600.0
2011-06-17 15:50:00,15.95,15.95,15.94,15.95,88500.0,13.3609,13.3609,13.3525,13.3609,88500.0
2011-06-17 15:55:00,15.95,15.95,15.88,15.91,740400.0,13.3609,13.3609,13.3022,13.3274,740400.0
2011-06-20 09:30:00,15.85,15.89,15.79,15.88,128400.0,13.2771,13.3106,13.2268,13.3022,128400.0
2011-06-20 09:35:00,15.88,15.88,15.83,15.85,383100.0,13.3022,13.3022,13.2603,13.2771,383100.0
2011-06-20 09:40:00,15.86,15.91,15.85,15.9,63200.0,13.2855,13.3274,13.2771,13.319,63200.0
2011-06-20 09:45:00,15.89,15.95,15.87,15.95,79800.0,13.3106,13.3609,13.2939,13.3609,79800.0
2011-06-20 09:50:00,15.95,16.02,15.95,16.01,110500.0,13.3609,13.4195,13.3609,13.4111,110500.0
2011-06-20 09:55:00,16.01,16.06,16.0,16.05,239000.0,13.4111,13.453,13.4027,13.4446,239000.0
2011-06-20 10:00:00,16.05,16.06,16.01,16.04,344800.0,13.4446,13.453,13.4111,13.4363,344800.0
2011-06-20 10:05:00,16.04,16.07,16.02,16.06,247200.0,13.4363,13.4614,13.4195,13.453,247200.0
2011-06-20 10:10:00,16.05,16.08,16.04,16.07,93700.0,13.4446,13.4698,13.4363,13.4614,93700.0
2011-06-20 10:15:00,16.07,16.1,16.06,16.09,80600.0,13.4614,13.4865,13.453,13.4781,80600.0
2011-06-20 10:20:00,16.09,16.12,16.09,16.1,350000.0,13.4781,13.5033,13.4781,13.4865,350000.0
2011-06-20 10:25:00,16.09,16.16,16.08,16.15,119900.0,13.4781,13.5368,13.4698,13.5284,119900.0
2011-06-20 10:30:00,16.14,16.19,16.13,16.19,296900.0,13.52,13.5619,13.5116,13.5619,296900.0
2011-06-20 10:35:00,16.19,16.22,16.18,16.21,302000.0,13.5619,13.587,13.5535,13.5787,302000.0
2011-06-20 10:40:00,16.2,16.23,16.19,16.19,99100.0,13.5703,13.5954,13.5619,13.5619,99100.0
2011-06-20 10:45:00,16.19,16.21,16.17,16.21,164800.0,13.5619,13.5787,13.5452,13.5787,164800.0
2011-06-20 10:50:00,16.21,16.22,16.2,16.21,32800.0,13.5787,13.587,13.5703,13.5787,32800.0
2011-06-20 10:55:00,16.2,16.21,16.15,16.15,360300.0,13.5703,13.5787,13.5284,13.5284,360300.0
2011-06-20 11:00:00,16.16,16.17,16.11,16.11,189600.0,13.5368,13.5452,13.4949,13.4949,189600.0
2011-06-20 11:05:00,16.11,16.12,16.06,16.06,58300.0,13.4949,13.5033,13.453,13.453,58300.0
2011-06-20 11:10:00,16.06,16.1,16.06,16.1,51400.0,13.453,13.4865,13.453,13.4865,51400.0
2011-06-20 11:15:00,16.1,16.1,16.07,16.08,61600.0,13.4865,13.4865,13.4614,13.4698,61600.0
2011-06-20 11:20:00,16.07,16.08,16.03,16.05,182100.0,13.4614,13.4698,13.4279,13.4446,182100.0
2011-06-20 11:25:00,16.05,16.09,16.05,16.09,120100.0,13.4446,13.4781,13.4446,13.4781,120100.0
2011-06-20 11:30:00,16.09,16.11,16.09,16.1,37600.0,13.4781,13.4949,13.4781,13.4865,37600.0
2011-06-20 11:35:00,16.09,16.11,16.09,16.1,38900.0,13.4781,13.4949,13.4781,13.4865,38900.0
2011-06-20 11:40:00,16.11,16.13,16.1,16.12,42700.0,13.4949,13.5116,13.4865,13.5033,42700.0
2011-06-20 11:45:00,16.13,16.13,16.11,16.11,31600.0,13.5116,13.5116,13.4949,13.4949,31600.0
2011-06-20 11:50:00,16.12,16.13,16.1,16.11,30600.0,13.5033,13.5116,13.4865,13.4949,30600.0
2011-06-20 11:55:00,16.11,16.11,16.09,16.1,22300.0,13.4949,13.4949,13.4781,13.4865,22300.0
2011-06-20 12:00:00,16.11,16.13,16.1,16.11,43200.0,13.4949,13.5116,13.4865,13.4949,43200.0
2011-06-20 12:05:00,16.11,16.12,16.08,16.08,58300.0,13.4949,13.5033,13.4698,13.4698,58300.0
2011-06-20 12:10:00,16.08,16.09,16.08,16.09,8000.0,13.4698,13.4781,13.4698,13.4781,8000.0
2011-06-20 12:15:00,16.08,16.09,16.08,16.08,9000.0,13.4698,13.4781,13.4698,13.4698,9000.0
2011-06-20 12:20:00,16.08,16.1,16.08,16.1,18800.0,13.4698,13.4865,13.4698,13.4865,18800.0
2011-06-20 12:25:00,16.1,16.13,16.1,16.13,57800.0,13.4865,13.5116,13.4865,13.5116,57800.0
2011-06-20 12:30:00,16.13,16.13,16.12,16.13,10700.0,13.5116,13.5116,13.5033,13.5116,10700.0
2011-06-20 12:35:00,16.13,16.13,16.11,16.13,79000.0,13.5116,13.5116,13.4949,13.5116,79000.0
2011-06-20 12:40:00,16.13,16.13,16.11,16.13,47300.0,13.5116,13.5116,13.4949,13.5116,47300.0
2011-06-20 12:45:00,16.13,16.15,16.12,16.15,85300.0,13.5116,13.5284,13.5033,13.5284,85300.0
2011-06-20 12:50:00,16.14,16.16,16.11,16.11,164900.0,13.52,13.5368,13.4949,13.4949,164900.0
2011-06-20 12:55:00,16.11,16.12,16.09,16.09,70300.0,13.4949,13.5033,13.4781,13.4781,70300.0
2011-06-20 13:00:00,16.1,16.11,16.09,16.1,44800.0,13.4865,13.4949,13.4781,13.4865,44800.0
2011-06-20 13:05:00,16.11,16.11,16.07,16.11,47100.0,13.4949,13.4949,13.4614,13.4949,47100.0
2011-06-20 13:10:00,16.11,16.11,16.09,16.09,30800.0,13.4949,13.4949,13.4781,13.4781,30800.0
2011-06-20 13:15:00,16.08,16.1,16.08,16.1,7800.0,13.4698,13.4865,13.4698,13.4865,7800.0
2011-06-20 13:20:00,16.1,16.11,16.09,16.11,27200.0,13.4865,13.4949,13.4781,13.4949,27200.0
2011-06-20 13:25:00,16.11,16.11,16.1,16.11,9400.0,13.4949,13.4949,13.4865,13.4949,9400.0
2011-06-20 13:30:00,16.1,16.11,16.1,16.11,11200.0,13.4865,13.4949,13.4865,13.4949,11200.0
2011-06-20 13:35:00,16.11,16.12,16.1,16.1,140100.0,13.4949,13.5033,13.4865,13.4865,140100.0
2011-06-20 13:40:00,16.1,16.11,16.08,16.08,33600.0,13.4865,13.4949,13.4698,13.4698,33600.0
2011-06-20 13:45:00,16.08,16.08,16.06,16.07,17500.0,13.4698,13.4698,13.453,13.4614,17500.0
2011-06-20 13:50:00,16.06,16.08,16.06,16.07,18900.0,13.453,13.4698,13.453,13.4614,18900.0
2011-06-20 13:55:00,16.08,16.08,16.07,16.08,11000.0,13.4698,13.4698,13.4614,13.4698,11000.0
2011-06-20 14:00:00,16.07,16.1,16.07,16.09,29000.0,13.4614,13.4865,13.4614,13.4781,29000.0
2011-06-20 14:05:00,16.08,16.1,16.08,16.08,25300.0,13.4698,13.4865,13.4698,13.4698,25300.0
2011-06-20 14:10:00,16.08,16.09,16.07,16.07,21200.0,13.4698,13.4781,13.4614,13.4614,21200.0
2011-06-20 14:15:00,16.08,16.1,16.07,16.1,42900.0,13.4698,13.4865,13.4614,13.4865,42900.0
2011-06-20 14:20:00,16.1,16.1,16.04,16.05,61300.0,13.4865,13.4865,13.4363,13.4446,61300.0
2011-06-20 14:25:00,16.05,16.05,16.04,16.04,12400.0,13.4446,13.4446,13.4363,13.4363,12400.0
2011-06-20 14:30:00,16.04,16.09,16.04,16.07,225300.0,13.4363,13.4781,13.4363,13.4614,225300.0
2011-06-20 14:35:00,16.08,16.1,16.07,16.08,55300.0,13.4698,13.4865,13.4614,13.4698,55300.0
2011-06-20 14:40:00,16.08,16.09,16.07,16.08,30200.0,13.4698,13.4781,13.4614,13.4698,30200.0
2011-06-20 14:45:00,16.08,16.1,16.07,16.07,33600.0,13.4698,13.4865,13.4614,13.4614,33600.0
2011-06-20 14:50:00,16.08,16.09,16.07,16.07,26700.0,13.4698,13.4781,13.4614,13.4614,26700.0
2011-06-20 14:55:00,16.07,16.09,16.07,16.08,52900.0,13.4614,13.4781,13.4614,13.4698,52900.0
2011-06-20 15:00:00,16.09,16.09,16.07,16.08,20600.0,13.4781,13.4781,13.4614,13.4698,20600.0
2011-06-20 15:05:00,16.07,16.08,16.05,16.05,37300.0,13.4614,13.4698,13.4446,13.4446,37300.0
2011-06-20 15:10:00,16.05,16.06,16.03,16.05,86700.0,13.4446,13.453,13.4279,13.4446,86700.0
2011-06-20 15:15:00,16.06,16.06,16.05,16.06,15500.0,13.453,13.453,13.4446,13.453,15500.0
2011-06-20 15:20:00,16.05,16.07,16.05,16.07,53800.0,13.4446,13.4614,13.4446,13.4614,53800.0
2011-06-20 15:25:00,16.06,16.08,16.06,16.08,43400.0,13.453,13.4698,13.453,13.4698,43400.0
2011-06-20 15:30:00,16.07,16.1,16.06,16.1,114100.0,13.4614,13.4865,13.453,13.4865,114100.0
2011-06-20 15:35:00,16.1,16.13,16.1,16.11,102600.0,13.4865,13.5116,13.4865,13.4949,102600.0
2011-06-20 15:40:00,16.12,16.12,16.09,16.1,100600.0,13.5033,13.5033,13.4781,13.4865,100600.0
2011-06-20 15:45:00,16.11,16.12,16.08,16.09,221300.0,13.4949,13.5033,13.4698,13.4781,221300.0
2011-06-20 15:50:00,16.09,16.1,16.07,16.08,269000.0,13.4781,13.4865,13.4614,13.4698,269000.0
2011-06-20 15:55:00,16.08,16.1,16.07,16.09,345100.0,13.4698,13.4865,13.4614,13.4781,345100.0
2011-06-21 09:30:00,16.19,16.2,16.11,16.13,56700.0,13.5619,13.5703,13.4949,13.5116,56700.0
2011-06-21 09:35:00,16.12,16.16,16.11,16.14,50300.0,13.5033,13.5368,13.4949,13.52,50300.0
2011-06-21 09:40:00,16.14,16.16,16.12,16.12,138000.0,13.52,13.5368,13.5033,13.5033,138000.0
2011-06-21 09:45:00,16.13,16.13,16.07,16.09,180000.0,13.5116,13.5116,13.4614,13.4781,180000.0
2011-06-21 09:50:00,16.08,16.14,16.08,16.13,62700.0,13.4698,13.52,13.4698,13.5116,62700.0
2011-06-21 09:55:00,16.14,16.17,16.13,16.16,94300.0,13.52,13.5452,13.5116,13.5368,94300.0
2011-06-21 10:00:00,16.16,16.18,16.13,16.16,96600.0,13.5368,13.5535,13.5116,13.5368,96600.0
2011-06-21 10:05:00,16.16,16.17,16.14,16.15,39200.0,13.5368,13.5452,13.52,13.5284,39200.0
2011-06-21 10:10:00,16.15,16.19,16.14,16.17,23600.0,13.5284,13.5619,13.52,13.5452,23600.0
2011-06-21 10:15:00,16.18,16.22,16.15,16.17,88700.0,13.5535,13.587,13.5284,13.5452,88700.0
2011-06-21 10:20:00,16.17,16.2,16.17,16.19,50400.0,13.5452,13.5703,13.5452,13.5619,50400.0
2011-06-21 10:25:00,16.19,16.21,16.18,16.2,40000.0,13.5619,13.5787,13.5535,13.5703,40000.0
2011-06-21 10:30:00,16.2,16.21,16.17,16.17,100400.0,13.5703,13.5787,13.5452,13.5452,100400.0
2011-06-21 10:35:00,16.17,16.19,16.16,16.19,34100.0,13.5452,13.5619,13.5368,13.5619,34100.0
2011-06-21 10:40:00,16.18,16.2,16.18,16.19,44900.0,13.5535,13.5703,13.5535,13.5619,44900.0
2011-06-21 10:45:00,16.19,16.21,16.18,16.19,85200.0,13.5619,13.5787,13.5535,13.5619,85200.0
2011-06-21 10:50:00,16.19,16.2,16.19,16.2,8200.0,13.5619,13.5703,13.5619,13.5703,8200.0
2011-06-21 10:55:00,16.2,16.22,16.19,16.22,35700.0,13.5703,13.587,13.5619,13.587,35700.0
2011-06-21 11:00:00,16.22,16.27,16.22,16.27,77000.0,13.587,13.6289,13.587,13.6289,77000.0
2011-06-21 11:05:00,16.26,16.3,16.26,16.27,116600.0,13.6205,13.6541,13.6205,13.6289,116600.0
2011-06-21 11:10:00,16.26,16.27,16.25,16.25,28900.0,13.6205,13.6289,13.6122,13.6122,28900.0
2011-06-21 11:15:00,16.25,16.28,16.24,16.27,85400.0,13.6122,13.6373,13.6038,13.6289,85400.0
2011-06-21 11:20:00,16.26,16.29,16.26,16.29,44300.0,13.6205,13.6457,13.6205,13.6457,44300.0
2011-06-21 11:25:00,16.28,16.3,16.28,16.29,27300.0,13.6373,13.6541,13.6373,13.6457,27300.0
2011-06-21 11:30:00,16.29,16.3,16.28,16.3,41800.0,13.6457,13.6541,13.6373,13.6541,41800.0
2011-06-21 11:35:00,16.29,16.32,16.29,16.31,99700.0,13.6457,13.6708,13.6457,13.6624,99700.0
2011-06-21 11:40:00,16.32,16.32,16.29,16.3,62200.0,13.6708,13.6708,13.6457,13.6541,62200.0
2011-06-21 11:45:00,16.3,16.32,16.29,16.32,22800.0,13.6541,13.6708,13.6457,13.6708,22800.0
2011-06-21 11:50:00,16.31,16.32,16.28,16.3,63700.0,13.6624,13.6708,13.6373,13.6541,63700.0
2011-06-21 11:55:00,16.3,16.3,16.29,16.3,10000.0,13.6541,13.6541,13.6457,13.6541,10000.0
2011-06-21 12:00:00,16.3,16.3,16.29,16.3,12800.0,13.6541,13.6541,13.6457,13.6541,12800.0
2011-06-21 12:05:00,16.3,16.31,16.29,16.3,19100.0,13.6541,13.6624,13.6457,13.6541,19100.0
2011-06-21 12:10:00,16.3,16.3,16.29,16.29,21600.0,13.6541,13.6541,13.6457,13.6457,21600.0
2011-06-21 12:15:00,16.29,16.32,16.29,16.31,314400.0,13.6457,13.6708,13.6457,13.6624,314400.0
2011-06-21 12:20:00,16.31,16.36,16.31,16.35,148900.0,13.6624,13.7043,13.6624,13.6959,148900.0
2011-06-21 12:25:00,16.35,16.35,16.33,16.35,65700.0,13.6959,13.6959,13.6792,13.6959,65700.0
2011-06-21 12:30:00,16.34,16.36,16.34,16.36,92400.0,13.6876,13.7043,13.6876,13.7043,92400.0
2011-06-21 12:35:00,16.36,16.36,16.32,16.34,110300.0,13.7043,13.7043,13.6708,13.6876,110300.0
2011-06-21 12:40:00,16.34,16.35,16.33,16.34,29600.0,13.6876,13.6959,13.6792,13.6876,29600.0
2011-06-21 12:45:00,16.33,16.34,16.32,16.32,44800.0,13.6792,13.6876,13.6708,13.6708,44800.0
2011-06-21 12:50:00,16.32,16.36,16.32,16.34,117500.0,13.6708,13.7043,13.6708,13.6876,117500.0
2011-06-21 12:55:00,16.34,16.36,16.34,16.36,405600.0,13.6876,13.7043,13.6876,13.7043,405600.0
2011-06-21 13:00:00,16.36,16.39,16.35,16.39,168400.0,13.7043,13.7294,13.6959,13.7294,168400.0
2011-06-21 13:05:00,16.39,16.39,16.35,16.36,53100.0,13.7294,13.7294,13.6959,13.7043,53100.0
2011-06-21 13:10:00,16.36,16.37,16.35,16.36,180900.0,13.7043,13.7127,13.6959,13.7043,180900.0
2011-06-21 13:15:00,16.35,16.36,16.34,16.35,87700.0,13.6959,13.7043,13.6876,13.6959,87700.0
2011-06-21 13:20:00,16.35,16.36,16.34,16.35,42600.0,13.6959,13.7043,13.6876,13.6959,42600.0
2011-06-21 13:25:00,16.34,16.36,16.34,16.35,69500.0,13.6876,13.7043,13.6876,13.6959,69500.0
2011-06-21 13:30:00,16.35,16.36,16.34,16.35,158300.0,13.6959,13.7043,13.6876,13.6959,158300.0
2011-06-21 13:35:00,16.35,16.36,16.35,16.35,42100.0,13.6959,13.7043,13.6959,13.6959,42100.0
2011-06-21 13:40:00,16.35,16.36,16.35,16.36,132700.0,13.6959,13.7043,13.6959,13.7043,132700.0
2011-06-21 13:45:00,16.36,16.38,16.35,16.37,89000.0,13.7043,13.7211,13.6959,13.7127,89000.0
2011-06-21 13:50:00,16.37,16.38,16.35,16.38,193000.0,13.7127,13.7211,13.6959,13.7211,193000.0
2011-06-21 13:55:00,16.38,16.39,16.36,16.37,230700.0,13.7211,13.7294,13.7043,13.7127,230700.0
2011-06-21 14:00:00,16.37,16.37,16.33,16.34,162300.0,13.7127,13.7127,13.6792,13.6876,162300.0
2011-06-21 14:05:00,16.34,16.34,16.32,16.33,17900.0,13.6876,13.6876,13.6708,13.6792,17900.0
2011-06-21 14:10:00,16.32,16.39,16.32,16.37,112100.0,13.6708,13.7294,13.6708,13.7127,112100.0
2011-06-21 14:15:00,16.38,16.38,16.37,16.38,34200.0,13.7211,13.7211,13.7127,13.7211,34200.0
2011-06-21 14:20:00,16.38,16.39,16.38,16.39,20000.0,13.7211,13.7294,13.7211,13.7294,20000.0
2011-06-21 14:25:00,16.39,16.39,16.38,16.39,125300.0,13.7294,13.7294,13.7211,13.7294,125300.0
2011-06-21 14:30:00,16.39,16.41,16.38,16.41,178600.0,13.7294,13.7462,13.7211,13.7462,178600.0
2011-06-21 14:35:00,16.4,16.43,16.4,16.43,84000.0,13.7378,13.7629,13.7378,13.7629,84000.0
2011-06-21 14:40:00,16.42,16.46,16.42,16.45,208500.0,13.7546,13.7881,13.7546,13.7797,208500.0
2011-06-21 14:45:00,16.45,16.46,16.43,16.45,203400.0,13.7797,13.7881,13.7629,13.7797,203400.0
2011-06-21 14:50:00,16.45,16.47,16.45,16.46,64600.0,13.7797,13.7965,13.7797,13.7881,64600.0
2011-06-21 14:55:00,16.46,16.47,16.46,16.47,26800.0,13.7881,13.7965,13.7881,13.7965,26800.0
2011-06-21 15:00:00,16.47,16.48,16.45,16.48,431000.0,13.7965,13.8048,13.7797,13.8048,431000.0
2011-06-21 15:05:00,16.48,16.5,16.47,16.49,204200.0,13.8048,13.8216,13.7965,13.8132,204200.0
2011-06-21 15:10:00,16.48,16.49,16.48,16.49,66600.0,13.8048,13.8132,13.8048,13.8132,66600.0
2011-06-21 15:15:00,16.48,16.49,16.48,16.49,65300.0,13.8048,13.8132,13.8048,13.8132,65300.0
2011-06-21 15:20:00,16.48,16.5,16.48,16.49,127100.0,13.8048,13.8216,13.8048,13.8132,127100.0
2011-06-21 15:25:00,16.5,16.51,16.44,16.44,222600.0,13.8216,13.83,13.7713,13.7713,222600.0
2011-06-21 15:30:00,16.44,16.45,16.4,16.4,127500.0,13.7713,13.7797,13.7378,13.7378,127500.0
2011-06-21 15:35:00,16.4,16.44,16.4,16.43,195800.0,13.7378,13.7713,13.7378,13.7629,195800.0
2011-06-21 15:40:00,16.43,16.44,16.4,16.41,120800.0,13.7629,13.7713,13.7378,13.7462,120800.0
2011-06-21 15:45:00,16.41,16.43,16.4,16.43,251900.0,13.7462,13.7629,13.7378,13.7629,251900.0
2011-06-21 15:50:00,16.43,16.45,16.42,16.42,277600.0,13.7629,13.7797,13.7546,13.7546,277600.0
2011-06-21 15:55:00,16.43,16.43,16.42,16.43,445800.0,13.7629,13.7629,13.7546,13.7629,445800.0
2011-06-22 09:30:00,16.33,16.41,16.3,16.36,63900.0,13.6792,13.7462,13.6541,13.7043,63900.0
2011-06-22 09:35:00,16.38,16.41,16.32,16.37,65700.0,13.7211,13.7462,13.6708,13.7127,65700.0
2011-06-22 09:40:00,16.36,16.4,16.34,16.36,47700.0,13.7043,13.7378,13.6876,13.7043,47700.0
2011-06-22 09:45:00,16.37,16.4,16.36,16.37,54400.0,13.7127,13.7378,13.7043,13.7127,54400.0
2011-06-22 09:50:00,16.36,16.36,16.28,16.28,144900.0,13.7043,13.7043,13.6373,13.6373,144900.0
2011-06-22 09:55:00,16.29,16.35,16.28,16.33,31300.0,13.6457,13.6959,13.6373,13.6792,31300.0
2011-06-22 10:00:00,16.33,16.39,16.31,16.39,45200.0,13.6792,13.7294,13.6624,13.7294,45200.0
2011-06-22 10:05:00,16.39,16.4,16.37,16.37,51400.0,13.7294,13.7378,13.7127,13.7127,51400.0
2011-06-22 10:10:00,16.38,16.38,16.33,16.33,25700.0,13.7211,13.7211,13.6792,13.6792,25700.0
2011-06-22 10:15:00,16.33,16.33,16.28,16.28,53600.0,13.6792,13.6792,13.6373,13.6373,53600.0
2011-06-22 10:20:00,16.29,16.29,16.26,16.27,29500.0,13.6457,13.6457,13.6205,13.6289,29500.0
2011-06-22 10:25:00,16.27,16.27,16.26,16.27,35100.0,13.6289,13.6289,13.6205,13.6289,35100.0
2011-06-22 10:30:00,16.26,16.28,16.26,16.28,48400.0,13.6205,13.6373,13.6205,13.6373,48400.0
2011-06-22 10:35:00,16.27,16.3,16.27,16.3,52400.0,13.6289,13.6541,13.6289,13.6541,52400.0
2011-06-22 10:40:00,16.31,16.32,16.27,16.27,94900.0,13.6624,13.6708,13.6289,13.6289,94900.0
2011-06-22 10:45:00,16.27,16.28,16.27,16.28,15700.0,13.6289,13.6373,13.6289,13.6373,15700.0
2011-06-22 10:50:00,16.28,16.28,16.27,16.28,20300.0,13.6373,13.6373,13.6289,13.6373,20300.0
2011-06-22 10:55:00,16.28,16.34,16.27,16.33,87800.0,13.6373,13.6876,13.6289,13.6792,87800.0
2011-06-22 11:00:00,16.33,16.34,16.32,16.33,26800.0,13.6792,13.6876,13.6708,13.6792,26800.0
2011-06-22 11:05:00,16.32,16.33,16.29,16.3,49000.0,13.6708,13.6792,13.6457,13.6541,49000.0
2011-06-22 11:10:00,16.3,16.32,16.3,16.3,24400.0,13.6541,13.6708,13.6541,13.6541,24400.0
2011-06-22 11:15:00,16.31,16.33,16.3,16.33,18000.0,13.6624,13.6792,13.6541,13.6792,18000.0
2011-06-22 11:20:00,16.32,16.34,16.32,16.33,90000.0,13.6708,13.6876,13.6708,13.6792,90000.0
2011-06-22 11:25:00,16.33,16.33,16.31,16.31,19900.0,13.6792,13.6792,13.6624,13.6624,19900.0
2011-06-22 11:30:00,16.32,16.32,16.29,16.29,25100.0,13.6708,13.6708,13.6457,13.6457,25100.0
2011-06-22 11:35:00,16.29,16.3,16.28,16.29,17800.0,13.6457,13.6541,13.6373,13.6457,17800.0
2011-06-22 11:40:00,16.28,16.29,16.25,16.25,92700.0,13.6373,13.6457,13.6122,13.6122,92700.0
2011-06-22 11:45:00,16.26,16.26,16.25,16.26,61400.0,13.6205,13.6205,13.6122,13.6205,61400.0
2011-06-22 11:50:00,16.25,16.27,16.25,16.26,37200.0,13.6122,13.6289,13.6122,13.6205,37200.0
2011-06-22 11:55:00,16.27,16.27,16.26,16.26,19700.0,13.6289,13.6289,13.6205,13.6205,19700.0
2011-06-22 12:00:00,16.26,16.26,16.22,16.23,50800.0,13.6205,13.6205,13.587,13.5954,50800.0
2011-06-22 12:05:00,16.23,16.23,16.19,16.2,210400.0,13.5954,13.5954,13.5619,13.5703,210400.0
2011-06-22 12:10:00,16.21,16.23,16.2,16.22,25000.0,13.5787,13.5954,13.5703,13.587,25000.0
2011-06-22 12:15:00,16.23,16.24,16.2,16.21,77000.0,13.5954,13.6038,13.5703,13.5787,77000.0
2011-06-22 12:20:00,16.2,16.21,16.19,16.2,54700.0,13.5703,13.5787,13.5619,13.5703,54700.0
2011-06-22 12:25:00,16.19,16.2,16.16,16.18,97200.0,13.5619,13.5703,13.5368,13.5535,97200.0
2011-06-22 12:30:00,16.18,16.18,16.14,16.15,101700.0,13.5535,13.5535,13.52,13.5284,101700.0
2011-06-22 12:35:00,16.14,16.17,16.12,16.16,135600.0,13.52,13.5452,13.5033,13.5368,135600.0
2011-06-22 12:40:00,16.17,16.19,16.16,16.19,30300.0,13.5452,13.5619,13.5368,13.5619,30300.0
2011-06-22 12:45:00,16.19,16.22,16.18,16.21,75800.0,13.5619,13.587,13.5535,13.5787,75800.0
2011-06-22 12:50:00,16.21,16.22,16.21,16.22,28000.0,13.5787,13.587,13.5787,13.587,28000.0
2011-06-22 12:55:00,16.22,16.23,16.21,16.23,23800.0,13.587,13.5954,13.5787,13.5954,23800.0
2011-06-22 13:00:00,16.23,16.24,16.22,16.24,31500.0,13.5954,13.6038,13.587,13.6038,31500.0
2011-06-22 13:05:00,16.24,16.24,16.21,16.22,93400.0,13.6038,13.6038,13.5787,13.587,93400.0
2011-06-22 13:10:00,16.22,16.23,16.19,16.19,126100.0,13.587,13.5954,13.5619,13.5619,126100.0
2011-06-22 13:15:00,16.2,16.21,16.19,16.2,76300.0,13.5703,13.5787,13.5619,13.5703,76300.0
2011-06-22 13:20:00,16.19,16.21,16.19,16.19,22500.0,13.5619,13.5787,13.5619,13.5619,22500.0
2011-06-22 13:25:00,16.2,16.2,16.16,16.17,129100.0,13.5703,13.5703,13.5368,13.5452,129100.0
2011-06-22 13:30:00,16.18,16.19,16.17,16.18,35200.0,13.5535,13.5619,13.5452,13.5535,35200.0
2011-06-22 13:35:00,16.18,16.21,16.17,16.2,442400.0,13.5535,13.5787,13.5452,13.5703,442400.0
2011-06-22 13:40:00,16.21,16.21,16.19,16.2,122100.0,13.5787,13.5787,13.5619,13.5703,122100.0
2011-06-22 13:45:00,16.2,16.21,16.2,16.2,59200.0,13.5703,13.5787,13.5703,13.5703,59200.0
2011-06-22 13:50:00,16.21,16.24,16.2,16.24,154300.0,13.5787,13.6038,13.5703,13.6038,154300.0
2011-06-22 13:55:00,16.24,16.26,16.23,16.26,83000.0,13.6038,13.6205,13.5954,13.6205,83000.0
2011-06-22 14:00:00,16.26,16.26,16.22,16.22,106600.0,13.6205,13.6205,13.587,13.587,106600.0
2011-06-22 14:05:00,16.22,16.25,16.2,16.25,65100.0,13.587,13.6122,13.5703,13.6122,65100.0
2011-06-22 14:10:00,16.25,16.27,16.23,16.25,35800.0,13.6122,13.6289,13.5954,13.6122,35800.0
2011-06-22 14:15:00,16.26,16.26,16.23,16.23,91700.0,13.6205,13.6205,13.5954,13.5954,91700.0
2011-06-22 14:20:00,16.23,16.27,16.22,16.25,98200.0,13.5954,13.6289,13.587,13.6122,98200.0
2011-06-22 14:25:00,16.25,16.26,16.22,16.23,83300.0,13.6122,13.6205,13.587,13.5954,83300.0
2011-06-22 14:30:00,16.23,16.24,16.2,16.22,135900.0,13.5954,13.6038,13.5703,13.587,135900.0
2011-06-22 14:35:00,16.23,16.23,16.2,16.21,59000.0,13.5954,13.5954,13.5703,13.5787,59000.0
2011-06-22 14:40:00,16.21,16.23,16.18,16.19,167000.0,13.5787,13.5954,13.5535,13.5619,167000.0
2011-06-22 14:45:00,16.19,16.24,16.19,16.24,518500.0,13.5619,13.6038,13.5619,13.6038,518500.0
2011-06-22 14:50:00,16.24,16.27,16.2,16.21,193500.0,13.6038,13.6289,13.5703,13.5787,193500.0
2011-06-22 14:55:00,16.21,16.22,16.2,16.21,39800.0,13.5787,13.587,13.5703,13.5787,39800.0
2011-06-22 15:00:00,16.21,16.24,16.2,16.23,90400.0,13.5787,13.6038,13.5703,13.5954,90400.0
2011-06-22 15:05:00,16.23,16.26,16.22,16.25,106800.0,13.5954,13.6205,13.587,13.6122,106800.0
2011-06-22 15:10:00,16.25,16.25,16.23,16.24,38200.0,13.6122,13.6122,13.5954,13.6038,38200.0
2011-06-22 15:15:00,16.24,16.25,16.23,16.25,52300.0,13.6038,13.6122,13.5954,13.6122,52300.0
2011-06-22 15:20:00,16.25,16.27,16.24,16.26,67900.0,13.6122,13.6289,13.6038,13.6205,67900.0
2011-06-22 15:25:00,16.26,16.26,16.21,16.23,115700.0,13.6205,13.6205,13.5787,13.5954,115700.0
2011-06-22 15:30:00,16.22,16.23,16.18,16.2,90700.0,13.587,13.5954,13.5535,13.5703,90700.0
2011-06-22 15:35:00,16.2,16.2,16.17,16.17,114400.0,13.5703,13.5703,13.5452,13.5452,114400.0
2011-06-22 15:40:00,16.17,16.18,16.14,16.14,87900.0,13.5452,13.5535,13.52,13.52,87900.0
2011-06-22 15:45:00,16.14,16.16,16.11,16.11,237600.0,13.52,13.5368,13.4949,13.4949,237600.0
2011-06-22 15:50:00,16.12,16.12,16.1,16.11,184100.0,13.5033,13.5033,13.4865,13.4949,184100.0
2011-06-22 15:55:00,16.11,16.11,16.07,16.09,538400.0,13.4949,13.4949,13.4614,13.4781,538400.0
2011-06-23 09:30:00,15.88,15.93,15.85,15.89,155300.0,13.3022,13.3441,13.2771,13.3106,155300.0
2011-06-23 09:35:00,15.89,15.94,15.83,15.86,85100.0,13.3106,13.3525,13.2603,13.2855,85100.0
2011-06-23 09:40:00,15.85,15.88,15.82,15.82,142000.0,13.2771,13.3022,13.252,13.252,142000.0
2011-06-23 09:45:00,15.82,15.86,15.82,15.83,97200.0,13.252,13.2855,13.252,13.2603,97200.0
2011-06-23 09:50:00,15.83,15.84,15.8,15.8,102400.0,13.2603,13.2687,13.2352,13.2352,102400.0
2011-06-23 09:55:00,15.81,15.86,15.8,15.85,85000.0,13.2436,13.2855,13.2352,13.2771,85000.0
2011-06-23 10:00:00,15.86,15.87,15.81,15.86,134900.0,13.2855,13.2939,13.2436,13.2855,134900.0
2011-06-23 10:05:00,15.87,15.89,15.86,15.89,50500.0,13.2939,13.3106,13.2855,13.3106,50500.0
2011-06-23 10:10:00,15.9,15.9,15.87,15.88,99400.0,13.319,13.319,13.2939,13.3022,99400.0
2011-06-23 10:15:00,15.89,15.89,15.84,15.85,56600.0,13.3106,13.3106,13.2687,13.2771,56600.0
2011-06-23 10:20:00,15.84,15.85,15.77,15.77,106800.0,13.2687,13.2771,13.2101,13.2101,106800.0
2011-06-23 10:25:00,15.78,15.8,15.76,15.79,116000.0,13.2185,13.2352,13.2017,13.2268,116000.0
2011-06-23 10:30:00,15.79,15.81,15.76,15.77,101700.0,13.2268,13.2436,13.2017,13.2101,101700.0
2011-06-23 10:35:00,15.76,15.79,15.75,15.77,194600.0,13.2017,13.2268,13.1933,13.2101,194600.0
2011-06-23 10:40:00,15.77,15.78,15.75,15.77,97200.0,13.2101,13.2185,13.1933,13.2101,97200.0
2011-06-23 10:45:00,15.77,15.77,15.75,15.76,128200.0,13.2101,13.2101,13.1933,13.2017,128200.0
2011-06-23 10:50:00,15.76,15.79,15.74,15.79,139200.0,13.2017,13.2268,13.185,13.2268,139200.0
2011-06-23 10:55:00,15.79,15.79,15.74,15.75,276600.0,13.2268,13.2268,13.185,13.1933,276600.0
2011-06-23 11:00:00,15.75,15.77,15.73,15.74,105300.0,13.1933,13.2101,13.1766,13.185,105300.0
2011-06-23 11:05:00,15.74,15.75,15.72,15.73,132900.0,13.185,13.1933,13.1682,13.1766,132900.0
2011-06-23 11:10:00,15.73,15.73,15.7,15.7,63700.0,13.1766,13.1766,13.1514,13.1514,63700.0
2011-06-23 11:15:00,15.71,15.73,15.69,15.71,119000.0,13.1598,13.1766,13.1431,13.1598,119000.0
2011-06-23 11:20:00,15.71,15.71,15.69,15.7,21300.0,13.1598,13.1598,13.1431,13.1514,21300.0
2011-06-23 11:25:00,15.69,15.71,15.69,15.7,143000.0,13.1431,13.1598,13.1431,13.1514,143000.0
2011-06-23 11:30:00,15.71,15.72,15.7,15.7,116500.0,13.1598,13.1682,13.1514,13.1514,116500.0
2011-06-23 11:35:00,15.7,15.73,15.7,15.72,72900.0,13.1514,13.1766,13.1514,13.1682,72900.0
2011-06-23 11:40:00,15.72,15.72,15.69,15.7,97300.0,13.1682,13.1682,13.1431,13.1514,97300.0
2011-06-23 11:45:00,15.69,15.7,15.69,15.69,17800.0,13.1431,13.1514,13.1431,13.1431,17800.0
2011-06-23 11:50:00,15.7,15.7,15.67,15.69,214400.0,13.1514,13.1514,13.1263,13.1431,214400.0
2011-06-23 11:55:00,15.69,15.71,15.68,15.69,105500.0,13.1431,13.1598,13.1347,13.1431,105500.0
2011-06-23 12:00:00,15.69,15.72,15.69,15.72,111200.0,13.1431,13.1682,13.1431,13.1682,111200.0
2011-06-23 12:05:00,15.72,15.74,15.7,15.72,88400.0,13.1682,13.185,13.1514,13.1682,88400.0
2011-06-23 12:10:00,15.72,15.72,15.71,15.72,17600.0,13.1682,13.1682,13.1598,13.1682,17600.0
2011-06-23 12:15:00,15.72,15.72,15.69,15.71,99400.0,13.1682,13.1682,13.1431,13.1598,99400.0
2011-06-23 12:20:00,15.7,15.71,15.69,15.69,74600.0,13.1514,13.1598,13.1431,13.1431,74600.0
2011-06-23 12:25:00,15.69,15.7,15.66,15.67,62300.0,13.1431,13.1514,13.1179,13.1263,62300.0
2011-06-23 12:30:00,15.67,15.69,15.67,15.67,51900.0,13.1263,13.1431,13.1263,13.1263,51900.0
2011-06-23 12:35:00,15.68,15.69,15.67,15.69,59900.0,13.1347,13.1431,13.1263,13.1431,59900.0
2011-06-23 12:40:00,15.69,15.71,15.68,15.71,149000.0,13.1431,13.1598,13.1347,13.1598,149000.0
2011-06-23 12:45:00,15.7,15.71,15.69,15.69,48900.0,13.1514,13.1598,13.1431,13.1431,48900.0
2011-06-23 12:50:00,15.7,15.72,15.69,15.71,120900.0,13.1514,13.1682,13.1431,13.1598,120900.0
2011-06-23 12:55:00,15.71,15.72,15.7,15.71,132300.0,13.1598,13.1682,13.1514,13.1598,132300.0
2011-06-23 13:00:00,15.72,15.73,15.71,15.73,235200.0,13.1682,13.1766,13.1598,13.1766,235200.0
2011-06-23 13:05:00,15.73,15.77,15.73,15.75,103600.0,13.1766,13.2101,13.1766,13.1933,103600.0
2011-06-23 13:10:00,15.74,15.75,15.71,15.71,94200.0,13.185,13.1933,13.1598,13.1598,94200.0
2011-06-23 13:15:00,15.71,15.73,15.71,15.72,88100.0,13.1598,13.1766,13.1598,13.1682,88100.0
2011-06-23 13:20:00,15.72,15.72,15.7,15.7,38300.0,13.1682,13.1682,13.1514,13.1514,38300.0
2011-06-23 13:25:00,15.71,15.71,15.69,15.71,204100.0,13.1598,13.1598,13.1431,13.1598,204100.0
2011-06-23 13:30:00,15.71,15.76,15.71,15.76,117800.0,13.1598,13.2017,13.1598,13.2017,117800.0
2011-06-23 13:35:00,15.76,15.77,15.75,15.76,84900.0,13.2017,13.2101,13.1933,13.2017,84900.0
2011-06-23 13:40:00,15.76,15.76,15.75,15.76,18400.0,13.2017,13.2017,13.1933,13.2017,18400.0
2011-06-23 13:45:00,15.75,15.77,15.75,15.77,40800.0,13.1933,13.2101,13.1933,13.2101,40800.0
2011-06-23 13:50:00,15.76,15.78,15.74,15.74,183100.0,13.2017,13.2185,13.185,13.185,183100.0
2011-06-23 13:55:00,15.73,15.77,15.73,15.77,133700.0,13.1766,13.2101,13.1766,13.2101,133700.0
2011-06-23 14:00:00,15.77,15.78,15.75,15.76,90200.0,13.2101,13.2185,13.1933,13.2017,90200.0
2011-06-23 14:05:00,15.76,15.79,15.76,15.78,184500.0,13.2017,13.2268,13.2017,13.2185,184500.0
2011-06-23 14:10:00,15.78,15.79,15.76,15.76,139300.0,13.2185,13.2268,13.2017,13.2017,139300.0
2011-06-23 14:15:00,15.76,15.77,15.74,15.75,263700.0,13.2017,13.2101,13.185,13.1933,263700.0
2011-06-23 14:20:00,15.75,15.78,15.74,15.78,52200.0,13.1933,13.2185,13.185,13.2185,52200.0
2011-06-23 14:25:00,15.78,15.79,15.78,15.79,68200.0,13.2185,13.2268,13.2185,13.2268,68200.0
2011-06-23 14:30:00,15.79,15.8,15.78,15.79,180100.0,13.2268,13.2352,13.2185,13.2268,180100.0
2011-06-23 14:35:00,15.79,15.8,15.74,15.75,81700.0,13.2268,13.2352,13.185,13.1933,81700.0
2011-06-23 14:40:00,15.75,15.77,15.74,15.76,107900.0,13.1933,13.2101,13.185,13.2017,107900.0
2011-06-23 14:45:00,15.76,15.77,15.74,15.77,141300.0,13.2017,13.2101,13.185,13.2101,141300.0
2011-06-23 14:50:00,15.77,15.78,15.75,15.78,91200.0,13.2101,13.2185,13.1933,13.2185,91200.0
2011-06-23 14:55:00,15.77,15.92,15.77,15.92,316800.0,13.2101,13.3357,13.2101,13.3357,316800.0
2011-06-23 15:00:00,15.92,15.93,15.83,15.86,433400.0,13.3357,13.3441,13.2603,13.2855,433400.0
2011-06-23 15:05:00,15.86,15.95,15.85,15.93,460400.0,13.2855,13.3609,13.2771,13.3441,460400.0
2011-06-23 15:10:00,15.92,15.97,15.9,15.95,159800.0,13.3357,13.3776,13.319,13.3609,159800.0
2011-06-23 15:15:00,15.96,16.0,15.94,15.99,172400.0,13.3692,13.4027,13.3525,13.3944,172400.0
2011-06-23 15:20:00,15.99,16.01,15.96,15.99,200200.0,13.3944,13.4111,13.3692,13.3944,200200.0
2011-06-23 15:25:00,16.0,16.0,15.95,15.95,95000.0,13.4027,13.4027,13.3609,13.3609,95000.0
2011-06-23 15:30:00,15.95,15.96,15.9,15.94,227100.0,13.3609,13.3692,13.319,13.3525,227100.0
2011-06-23 15:35:00,15.94,15.97,15.92,15.93,180400.0,13.3525,13.3776,13.3357,13.3441,180400.0
2011-06-23 15:40:00,15.92,15.97,15.92,15.93,234900.0,13.3357,13.3776,13.3357,13.3441,234900.0
2011-06-23 15:45:00,15.93,15.99,15.92,15.97,280900.0,13.3441,13.3944,13.3357,13.3776,280900.0
2011-06-23 15:50:00,15.97,16.02,15.97,16.02,439700.0,13.3776,13.4195,13.3776,13.4195,439700.0
2011-06-23 15:55:00,16.02,16.05,16.01,16.04,503600.0,13.4195,13.4446,13.4111,13.4363,503600.0
2011-06-24 09:30:00,16.04,16.06,15.98,16.04,87600.0,13.4363,13.453,13.386,13.4363,87600.0
2011-06-24 09:35:00,16.04,16.06,16.0,16.06,83500.0,13.4363,13.453,13.4027,13.453,83500.0
2011-06-24 09:40:00,16.06,16.08,16.03,16.05,41900.0,13.453,13.4698,13.4279,13.4446,41900.0
2011-06-24 09:45:00,16.05,16.06,16.02,16.02,30500.0,13.4446,13.453,13.4195,13.4195,30500.0
2011-06-24 09:50:00,16.02,16.02,15.9,15.93,134000.0,13.4195,13.4195,13.319,13.3441,134000.0
2011-06-24 09:55:00,15.94,15.95,15.91,15.94,86200.0,13.3525,13.3609,13.3274,13.3525,86200.0
2011-06-24 10:00:00,15.93,15.96,15.9,15.9,134900.0,13.3441,13.3692,13.319,13.319,134900.0
2011-06-24 10:05:00,15.9,15.91,15.87,15.88,73900.0,13.319,13.3274,13.2939,13.3022,73900.0
2011-06-24 10:10:00,15.88,15.88,15.83,15.85,237400.0,13.3022,13.3022,13.2603,13.2771,237400.0
2011-06-24 10:15:00,15.85,15.86,15.83,15.85,382000.0,13.2771,13.2855,13.2603,13.2771,382000.0
2011-06-24 10:20:00,15.85,15.87,15.84,15.86,95400.0,13.2771,13.2939,13.2687,13.2855,95400.0
2011-06-24 10:25:00,15.86,15.87,15.83,15.85,144000.0,13.2855,13.2939,13.2603,13.2771,144000.0
2011-06-24 10:30:00,15.85,15.92,15.85,15.92,101300.0,13.2771,13.3357,13.2771,13.3357,101300.0
2011-06-24 10:35:00,15.92,15.95,15.9,15.91,92100.0,13.3357,13.3609,13.319,13.3274,92100.0
2011-06-24 10:40:00,15.9,15.96,15.88,15.88,162400.0,13.319,13.3692,13.3022,13.3022,162400.0
2011-06-24 10:45:00,15.88,15.91,15.85,15.87,150300.0,13.3022,13.3274,13.2771,13.2939,150300.0
2011-06-24 10:50:00,15.86,15.87,15.84,15.87,80100.0,13.2855,13.2939,13.2687,13.2939,80100.0
2011-06-24 10:55:00,15.87,15.88,15.84,15.86,90300.0,13.2939,13.3022,13.2687,13.2855,90300.0
2011-06-24 11:00:00,15.86,15.88,15.86,15.87,47800.0,13.2855,13.3022,13.2855,13.2939,47800.0
2011-06-24 11:05:00,15.87,15.87,15.84,15.86,67500.0,13.2939,13.2939,13.2687,13.2855,67500.0
2011-06-24 11:10:00,15.86,15.86,15.79,15.8,125400.0,13.2855,13.2855,13.2268,13.2352,125400.0
2011-06-24 11:15:00,15.8,15.82,15.79,15.8,130100.0,13.2352,13.252,13.2268,13.2352,130100.0
2011-06-24 11:20:00,15.8,15.8,15.77,15.79,50500.0,13.2352,13.2352,13.2101,13.2268,50500.0
2011-06-24 11:25:00,15.8,15.8,15.75,15.77,148000.0,13.2352,13.2352,13.1933,13.2101,148000.0
2011-06-24 11:30:00,15.77,15.78,15.75,15.77,115500.0,13.2101,13.2185,13.1933,13.2101,115500.0
2011-06-24 11:35:00,15.78,15.8,15.77,15.79,32800.0,13.2185,13.2352,13.2101,13.2268,32800.0
2011-06-24 11:40:00,15.79,15.82,15.78,15.82,36600.0,13.2268,13.252,13.2185,13.252,36600.0
2011-06-24 11:45:00,15.82,15.86,15.82,15.86,85600.0,13.252,13.2855,13.252,13.2855,85600.0
2011-06-24 11:50:00,15.85,15.86,15.84,15.85,71500.0,13.2771,13.2855,13.2687,13.2771,71500.0
2011-06-24 11:55:00,15.85,15.85,15.81,15.84,78800.0,13.2771,13.2771,13.2436,13.2687,78800.0
2011-06-24 12:00:00,15.84,15.85,15.83,15.84,35000.0,13.2687,13.2771,13.2603,13.2687,35000.0
2011-06-24 12:05:00,15.84,15.85,15.8,15.81,77100.0,13.2687,13.2771,13.2352,13.2436,77100.0
2011-06-24 12:10:00,15.81,15.82,15.79,15.81,41500.0,13.2436,13.252,13.2268,13.2436,41500.0
2011-06-24 12:15:00,15.81,15.84,15.8,15.84,24300.0,13.2436,13.2687,13.2352,13.2687,24300.0
2011-06-24 12:20:00,15.84,15.85,15.83,15.84,11900.0,13.2687,13.2771,13.2603,13.2687,11900.0
2011-06-24 12:25:00,15.85,15.86,15.84,15.84,51200.0,13.2771,13.2855,13.2687,13.2687,51200.0
2011-06-24 12:30:00,15.84,15.86,15.84,15.85,23800.0,13.2687,13.2855,13.2687,13.2771,23800.0
2011-06-24 12:35:00,15.85,15.86,15.84,15.84,33500.0,13.2771,13.2855,13.2687,13.2687,33500.0
2011-06-24 12:40:00,15.84,15.84,15.81,15.82,86100.0,13.2687,13.2687,13.2436,13.252,86100.0
2011-06-24 12:45:00,15.82,15.82,15.77,15.77,179300.0,13.252,13.252,13.2101,13.2101,179300.0
2011-06-24 12:50:00,15.77,15.78,15.75,15.78,83600.0,13.2101,13.2185,13.1933,13.2185,83600.0
2011-06-24 12:55:00,15.78,15.78,15.77,15.78,57800.0,13.2185,13.2185,13.2101,13.2185,57800.0
2011-06-24 13:00:00,15.78,15.78,15.72,15.73,166900.0,13.2185,13.2185,13.1682,13.1766,166900.0
2011-06-24 13:05:00,15.73,15.77,15.73,15.77,167200.0,13.1766,13.2101,13.1766,13.2101,167200.0
2011-06-24 13:10:00,15.77,15.79,15.75,15.75,202500.0,13.2101,13.2268,13.1933,13.1933,202500.0
2011-06-24 13:15:00,15.76,15.76,15.74,15.75,242300.0,13.2017,13.2017,13.185,13.1933,242300.0
2011-06-24 13:20:00,15.75,15.76,15.74,15.75,173700.0,13.1933,13.2017,13.185,13.1933,173700.0
2011-06-24 13:25:00,15.75,15.77,15.75,15.76,35400.0,13.1933,13.2101,13.1933,13.2017,35400.0
2011-06-24 13:30:00,15.77,15.79,15.76,15.76,91900.0,13.2101,13.2268,13.2017,13.2017,91900.0
2011-06-24 13:35:00,15.77,15.81,15.76,15.8,80100.0,13.2101,13.2436,13.2017,13.2352,80100.0
2011-06-24 13:40:00,15.81,15.85,15.81,15.85,116200.0,13.2436,13.2771,13.2436,13.2771,116200.0
2011-06-24 13:45:00,15.85,15.85,15.83,15.84,201900.0,13.2771,13.2771,13.2603,13.2687,201900.0
2011-06-24 13:50:00,15.85,15.86,15.83,15.85,110400.0,13.2771,13.2855,13.2603,13.2771,110400.0
2011-06-24 13:55:00,15.85,15.85,15.81,15.83,88000.0,13.2771,13.2771,13.2436,13.2603,88000.0
2011-06-24 14:00:00,15.83,15.83,15.8,15.81,22600.0,13.2603,13.2603,13.2352,13.2436,22600.0
2011-06-24 14:05:00,15.8,15.81,15.79,15.79,69300.0,13.2352,13.2436,13.2268,13.2268,69300.0
2011-06-24 14:10:00,15.79,15.8,15.78,15.79,52300.0,13.2268,13.2352,13.2185,13.2268,52300.0
2011-06-24 14:15:00,15.79,15.8,15.78,15.8,55600.0,13.2268,13.2352,13.2185,13.2352,55600.0
2011-06-24 14:20:00,15.8,15.83,15.8,15.83,88100.0,13.2352,13.2603,13.2352,13.2603,88100.0
2011-06-24 14:25:00,15.83,15.83,15.81,15.82,41200.0,13.2603,13.2603,13.2436,13.252,41200.0
2011-06-24 14:30:00,15.82,15.82,15.8,15.81,41100.0,13.252,13.252,13.2352,13.2436,41100.0
2011-06-24 14:35:00,15.8,15.81,15.8,15.81,25500.0,13.2352,13.2436,13.2352,13.2436,25500.0
2011-06-24 14:40:00,15.8,15.81,15.79,15.8,163400.0,13.2352,13.2436,13.2268,13.2352,163400.0
2011-06-24 14:45:00,15.8,15.82,15.79,15.8,56600.0,13.2352,13.252,13.2268,13.2352,56600.0
2011-06-24 14:50:00,15.8,15.81,15.8,15.81,16400.0,13.2352,13.2436,13.2352,13.2436,16400.0
2011-06-24 14:55:00,15.81,15.81,15.77,15.77,74100.0,13.2436,13.2436,13.2101,13.2101,74100.0
2011-06-24 15:00:00,15.77,15.79,15.77,15.78,30300.0,13.2101,13.2268,13.2101,13.2185,30300.0
2011-06-24 15:05:00,15.79,15.81,15.79,15.79,118800.0,13.2268,13.2436,13.2268,13.2268,118800.0
2011-06-24 15:10:00,15.79,15.81,15.79,15.8,67900.0,13.2268,13.2436,13.2268,13.2352,67900.0
2011-06-24 15:15:00,15.8,15.81,15.79,15.79,90400.0,13.2352,13.2436,13.2268,13.2268,90400.0
2011-06-24 15:20:00,15.8,15.8,15.77,15.77,109800.0,13.2352,13.2352,13.2101,13.2101,109800.0
2011-06-24 15:25:00,15.78,15.78,15.76,15.76,108800.0,13.2185,13.2185,13.2017,13.2017,108800.0
2011-06-24 15:30:00,15.77,15.81,15.76,15.8,115500.0,13.2101,13.2436,13.2017,13.2352,115500.0
2011-06-24 15:35:00,15.81,15.81,15.79,15.79,72300.0,13.2436,13.2436,13.2268,13.2268,72300.0
2011-06-24 15:40:00,15.8,15.82,15.79,15.8,139800.0,13.2352,13.252,13.2268,13.2352,139800.0
2011-06-24 15:45:00,15.79,15.8,15.76,15.78,261100.0,13.2268,13.2352,13.2017,13.2185,261100.0
2011-06-24 15:50:00,15.78,15.79,15.76,15.78,231600.0,13.2185,13.2268,13.2017,13.2185,231600.0
2011-06-24 15:55:00,15.78,15.79,15.77,15.77,506600.0,13.2185,13.2268,13.2101,13.2101,506600.0
2011-06-27 09:30:00,15.66,15.75,15.64,15.75,151400.0,13.1179,13.1933,13.1012,13.1933,151400.0
2011-06-27 09:35:00,15.74,15.85,15.72,15.84,52400.0,13.185,13.2771,13.1682,13.2687,52400.0
2011-06-27 09:40:00,15.84,15.93,15.81,15.89,55900.0,13.2687,13.3441,13.2436,13.3106,55900.0
2011-06-27 09:45:00,15.9,15.91,15.85,15.88,54800.0,13.319,13.3274,13.2771,13.3022,54800.0
2011-06-27 09:50:00,15.87,15.91,15.84,15.84,53900.0,13.2939,13.3274,13.2687,13.2687,53900.0
2011-06-27 09:55:00,15.84,15.86,15.81,15.83,45900.0,13.2687,13.2855,13.2436,13.2603,45900.0
2011-06-27 10:00:00,15.84,15.88,15.82,15.87,101500.0,13.2687,13.3022,13.252,13.2939,101500.0
2011-06-27 10:05:00,15.87,15.88,15.84,15.85,67500.0,13.2939,13.3022,13.2687,13.2771,67500.0
2011-06-27 10:10:00,15.86,15.87,15.84,15.86,51700.0,13.2855,13.2939,13.2687,13.2855,51700.0
2011-06-27 10:15:00,15.86,15.9,15.86,15.89,70000.0,13.2855,13.319,13.2855,13.3106,70000.0
2011-06-27 10:20:00,15.9,15.91,15.87,15.89,77900.0,13.319,13.3274,13.2939,13.3106,77900.0
2011-06-27 10:25:00,15.89,15.89,15.86,15.89,93000.0,13.3106,13.3106,13.2855,13.3106,93000.0
2011-06-27 10:30:00,15.89,15.91,15.85,15.86,99100.0,13.3106,13.3274,13.2771,13.2855,99100.0
2011-06-27 10:35:00,15.86,15.87,15.85,15.87,68400.0,13.2855,13.2939,13.2771,13.2939,68400.0
2011-06-27 10:40:00,15.87,15.92,15.86,15.91,396800.0,13.2939,13.3357,13.2855,13.3274,396800.0
2011-06-27 10:45:00,15.92,15.94,15.9,15.91,95000.0,13.3357,13.3525,13.319,13.3274,95000.0
2011-06-27 10:50:00,15.92,15.92,15.91,15.92,14800.0,13.3357,13.3357,13.3274,13.3357,14800.0
2011-06-27 10:55:00,15.92,15.92,15.91,15.91,135700.0,13.3357,13.3357,13.3274,13.3274,135700.0
2011-06-27 11:00:00,15.92,15.92,15.88,15.89,100500.0,13.3357,13.3357,13.3022,13.3106,100500.0
2011-06-27 11:05:00,15.89,15.89,15.85,15.85,24700.0,13.3106,13.3106,13.2771,13.2771,24700.0
2011-06-27 11:10:00,15.86,15.86,15.85,15.85,17100.0,13.2855,13.2855,13.2771,13.2771,17100.0
2011-06-27 11:15:00,15.85,15.85,15.83,15.84,33700.0,13.2771,13.2771,13.2603,13.2687,33700.0
2011-06-27 11:20:00,15.83,15.84,15.83,15.84,37500.0,13.2603,13.2687,13.2603,13.2687,37500.0
2011-06-27 11:25:00,15.84,15.84,15.82,15.83,142600.0,13.2687,13.2687,13.252,13.2603,142600.0
2011-06-27 11:30:00,15.83,15.84,15.82,15.84,64300.0,13.2603,13.2687,13.252,13.2687,64300.0
2011-06-27 11:35:00,15.84,15.86,15.83,15.84,134700.0,13.2687,13.2855,13.2603,13.2687,134700.0
2011-06-27 11:40:00,15.84,15.84,15.79,15.8,112200.0,13.2687,13.2687,13.2268,13.2352,112200.0
2011-06-27 11:45:00,15.8,15.82,15.8,15.82,43200.0,13.2352,13.252,13.2352,13.252,43200.0
2011-06-27 11:50:00,15.82,15.83,15.81,15.83,93800.0,13.252,13.2603,13.2436,13.2603,93800.0
2011-06-27 11:55:00,15.83,15.83,15.82,15.83,15100.0,13.2603,13.2603,13.252,13.2603,15100.0
2011-06-27 12:00:00,15.83,15.86,15.83,15.85,79200.0,13.2603,13.2855,13.2603,13.2771,79200.0
2011-06-27 12:05:00,15.85,15.85,15.84,15.85,28700.0,13.2771,13.2771,13.2687,13.2771,28700.0
2011-06-27 12:10:00,15.85,15.85,15.84,15.85,44800.0,13.2771,13.2771,13.2687,13.2771,44800.0
2011-06-27 12:15:00,15.85,15.85,15.82,15.83,167100.0,13.2771,13.2771,13.252,13.2603,167100.0
2011-06-27 12:20:00,15.83,15.85,15.81,15.81,127900.0,13.2603,13.2771,13.2436,13.2436,127900.0
2011-06-27 12:25:00,15.81,15.83,15.81,15.83,43200.0,13.2436,13.2603,13.2436,13.2603,43200.0
2011-06-27 12:30:00,15.83,15.83,15.82,15.82,8500.0,13.2603,13.2603,13.252,13.252,8500.0
2011-06-27 12:35:00,15.83,15.83,15.82,15.82,6000.0,13.2603,13.2603,13.252,13.252,6000.0
2011-06-27 12:40:00,15.82,15.83,15.82,15.83,16300.0,13.252,13.2603,13.252,13.2603,16300.0
2011-06-27 12:45:00,15.83,15.84,15.82,15.82,54400.0,13.2603,13.2687,13.252,13.252,54400.0
2011-06-27 12:50:00,15.82,15.83,15.82,15.82,16000.0,13.252,13.2603,13.252,13.252,16000.0
2011-06-27 12:55:00,15.82,15.83,15.8,15.82,104400.0,13.252,13.2603,13.2352,13.252,104400.0
2011-06-27 13:00:00,15.82,15.83,15.8,15.8,139000.0,13.252,13.2603,13.2352,13.2352,139000.0
2011-06-27 13:05:00,15.81,15.81,15.8,15.81,11000.0,13.2436,13.2436,13.2352,13.2436,11000.0
2011-06-27 13:10:00,15.81,15.82,15.8,15.81,131000.0,13.2436,13.252,13.2352,13.2436,131000.0
2011-06-27 13:15:00,15.81,15.82,15.8,15.81,139800.0,13.2436,13.252,13.2352,13.2436,139800.0
2011-06-27 13:20:00,15.81,15.82,15.79,15.81,72400.0,13.2436,13.252,13.2268,13.2436,72400.0
2011-06-27 13:25:00,15.8,15.81,15.77,15.77,61400.0,13.2352,13.2436,13.2101,13.2101,61400.0
2011-06-27 13:30:00,15.78,15.78,15.76,15.78,115000.0,13.2185,13.2185,13.2017,13.2185,115000.0
2011-06-27 13:35:00,15.77,15.78,15.77,15.78,22300.0,13.2101,13.2185,13.2101,13.2185,22300.0
2011-06-27 13:40:00,15.78,15.8,15.77,15.78,164600.0,13.2185,13.2352,13.2101,13.2185,164600.0
2011-06-27 13:45:00,15.79,15.79,15.78,15.79,10100.0,13.2268,13.2268,13.2185,13.2268,10100.0
2011-06-27 13:50:00,15.79,15.81,15.78,15.79,168100.0,13.2268,13.2436,13.2185,13.2268,168100.0
2011-06-27 13:55:00,15.79,15.8,15.79,15.8,13300.0,13.2268,13.2352,13.2268,13.2352,13300.0
2011-06-27 14:00:00,15.8,15.82,15.79,15.82,224200.0,13.2352,13.252,13.2268,13.252,224200.0
2011-06-27 14:05:00,15.82,15.84,15.81,15.81,234900.0,13.252,13.2687,13.2436,13.2436,234900.0
2011-06-27 14:10:00,15.82,15.85,15.81,15.85,144500.0,13.252,13.2771,13.2436,13.2771,144500.0
2011-06-27 14:15:00,15.84,15.85,15.83,15.83,45300.0,13.2687,13.2771,13.2603,13.2603,45300.0
2011-06-27 14:20:00,15.84,15.85,15.83,15.85,72600.0,13.2687,13.2771,13.2603,13.2771,72600.0
2011-06-27 14:25:00,15.84,15.85,15.83,15.84,88300.0,13.2687,13.2771,13.2603,13.2687,88300.0
2011-06-27 14:30:00,15.84,15.85,15.81,15.83,244600.0,13.2687,13.2771,13.2436,13.2603,244600.0
2011-06-27 14:35:00,15.82,15.82,15.81,15.82,28700.0,13.252,13.252,13.2436,13.252,28700.0
2011-06-27 14:40:00,15.82,15.83,15.81,15.82,81900.0,13.252,13.2603,13.2436,13.252,81900.0
2011-06-27 14:45:00,15.81,15.84,15.79,15.8,402900.0,13.2436,13.2687,13.2268,13.2352,402900.0
2011-06-27 14:50:00,15.8,15.8,15.79,15.8,49800.0,13.2352,13.2352,13.2268,13.2352,49800.0
2011-06-27 14:55:00,15.79,15.81,15.79,15.81,91400.0,13.2268,13.2436,13.2268,13.2436,91400.0
2011-06-27 15:00:00,15.81,15.82,15.79,15.81,249600.0,13.2436,13.252,13.2268,13.2436,249600.0
2011-06-27 15:05:00,15.81,15.83,15.81,15.83,96100.0,13.2436,13.2603,13.2436,13.2603,96100.0
2011-06-27 15:10:00,15.83,15.85,15.82,15.85,322600.0,13.2603,13.2771,13.252,13.2771,322600.0
2011-06-27 15:15:00,15.85,15.86,15.83,15.86,145300.0,13.2771,13.2855,13.2603,13.2855,145300.0
2011-06-27 15:20:00,15.86,15.87,15.84,15.84,246700.0,13.2855,13.2939,13.2687,13.2687,246700.0
2011-06-27 15:25:00,15.85,15.86,15.83,15.84,125000.0,13.2771,13.2855,13.2603,13.2687,125000.0
2011-06-27 15:30:00,15.84,15.86,15.83,15.84,131800.0,13.2687,13.2855,13.2603,13.2687,131800.0
2011-06-27 15:35:00,15.84,15.85,15.84,15.85,194600.0,13.2687,13.2771,13.2687,13.2771,194600.0
2011-06-27 15:40:00,15.85,15.85,15.84,15.85,178700.0,13.2771,13.2771,13.2687,13.2771,178700.0
2011-06-27 15:45:00,15.85,15.87,15.84,15.86,366000.0,13.2771,13.2939,13.2687,13.2855,366000.0
2011-06-27 15:50:00,15.85,15.86,15.83,15.85,373200.0,13.2771,13.2855,13.2603,13.2771,373200.0
2011-06-27 15:55:00,15.85,15.85,15.81,15.81,690500.0,13.2771,13.2771,13.2436,13.2436,690500.0
2011-06-28 09:30:00,15.88,15.92,15.85,15.89,668100.0,13.3022,13.3357,13.2771,13.3106,668100.0
2011-06-28 09:35:00,15.9,16.02,15.89,15.99,314000.0,13.319,13.4195,13.3106,13.3944,314000.0
2011-06-28 09:40:00,15.99,16.08,15.99,16.07,146000.0,13.3944,13.4698,13.3944,13.4614,146000.0
2011-06-28 09:45:00,16.07,16.08,15.95,15.97,224800.0,13.4614,13.4698,13.3609,13.3776,224800.0
2011-06-28 09:50:00,15.96,15.99,15.92,15.93,81300.0,13.3692,13.3944,13.3357,13.3441,81300.0
2011-06-28 09:55:00,15.93,16.0,15.93,16.0,157200.0,13.3441,13.4027,13.3441,13.4027,157200.0
2011-06-28 10:00:00,15.99,16.02,15.99,16.0,91900.0,13.3944,13.4195,13.3944,13.4027,91900.0
2011-06-28 10:05:00,16.01,16.01,15.96,15.98,63000.0,13.4111,13.4111,13.3692,13.386,63000.0
2011-06-28 10:10:00,15.98,16.02,15.97,16.0,180000.0,13.386,13.4195,13.3776,13.4027,180000.0
2011-06-28 10:15:00,16.01,16.01,15.93,15.94,133300.0,13.4111,13.4111,13.3441,13.3525,133300.0
2011-06-28 10:20:00,15.95,15.95,15.89,15.89,87800.0,13.3609,13.3609,13.3106,13.3106,87800.0
2011-06-28 10:25:00,15.89,15.92,15.89,15.92,132900.0,13.3106,13.3357,13.3106,13.3357,132900.0
2011-06-28 10:30:00,15.91,15.96,15.91,15.93,158300.0,13.3274,13.3692,13.3274,13.3441,158300.0
2011-06-28 10:35:00,15.93,15.93,15.91,15.91,30300.0,13.3441,13.3441,13.3274,13.3274,30300.0
2011-06-28 10:40:00,15.92,15.92,15.91,15.91,21100.0,13.3357,13.3357,13.3274,13.3274,21100.0
2011-06-28 10:45:00,15.91,15.92,15.89,15.89,26100.0,13.3274,13.3357,13.3106,13.3106,26100.0
2011-06-28 10:50:00,15.89,15.9,15.86,15.86,41200.0,13.3106,13.319,13.2855,13.2855,41200.0
2011-06-28 10:55:00,15.86,15.87,15.85,15.85,89000.0,13.2855,13.2939,13.2771,13.2771,89000.0
2011-06-28 11:00:00,15.86,15.86,15.85,15.85,166800.0,13.2855,13.2855,13.2771,13.2771,166800.0
2011-06-28 11:05:00,15.86,15.89,15.85,15.89,107700.0,13.2855,13.3106,13.2771,13.3106,107700.0
2011-06-28 11:10:00,15.88,15.89,15.88,15.89,23600.0,13.3022,13.3106,13.3022,13.3106,23600.0
2011-06-28 11:15:00,15.89,15.9,15.88,15.88,84500.0,13.3106,13.319,13.3022,13.3022,84500.0
2011-06-28 11:20:00,15.88,15.89,15.87,15.88,39200.0,13.3022,13.3106,13.2939,13.3022,39200.0
2011-06-28 11:25:00,15.89,15.89,15.86,15.86,35800.0,13.3106,13.3106,13.2855,13.2855,35800.0
2011-06-28 11:30:00,15.86,15.88,15.86,15.88,28000.0,13.2855,13.3022,13.2855,13.3022,28000.0
2011-06-28 11:35:00,15.88,15.88,15.86,15.86,22100.0,13.3022,13.3022,13.2855,13.2855,22100.0
2011-06-28 11:40:00,15.86,15.88,15.86,15.87,57900.0,13.2855,13.3022,13.2855,13.2939,57900.0
2011-06-28 11:45:00,15.86,15.89,15.86,15.89,61000.0,13.2855,13.3106,13.2855,13.3106,61000.0
2011-06-28 11:50:00,15.89,15.9,15.89,15.9,54500.0,13.3106,13.319,13.3106,13.319,54500.0
2011-06-28 11:55:00,15.89,15.94,15.89,15.94,199200.0,13.3106,13.3525,13.3106,13.3525,199200.0
2011-06-28 12:00:00,15.94,15.96,15.94,15.95,154400.0,13.3525,13.3692,13.3525,13.3609,154400.0
2011-06-28 12:05:00,15.94,15.95,15.93,15.93,39100.0,13.3525,13.3609,13.3441,13.3441,39100.0
2011-06-28 12:10:00,15.94,15.94,15.93,15.93,17600.0,13.3525,13.3525,13.3441,13.3441,17600.0
2011-06-28 12:15:00,15.94,15.94,15.93,15.94,19900.0,13.3525,13.3525,13.3441,13.3525,19900.0
2011-06-28 12:20:00,15.94,15.94,15.93,15.93,9300.0,13.3525,13.3525,13.3441,13.3441,9300.0
2011-06-28 12:25:00,15.93,15.94,15.92,15.92,45800.0,13.3441,13.3525,13.3357,13.3357,45800.0
2011-06-28 12:30:00,15.92,15.93,15.92,15.92,22000.0,13.3357,13.3441,13.3357,13.3357,22000.0
2011-06-28 12:35:00,15.92,15.92,15.91,15.91,23900.0,13.3357,13.3357,13.3274,13.3274,23900.0
2011-06-28 12:40:00,15.92,15.93,15.88,15.88,114200.0,13.3357,13.3441,13.3022,13.3022,114200.0
2011-06-28 12:45:00,15.89,15.9,15.88,15.89,38800.0,13.3106,13.319,13.3022,13.3106,38800.0
2011-06-28 12:50:00,15.9,15.92,15.9,15.92,76000.0,13.319,13.3357,13.319,13.3357,76000.0
2011-06-28 12:55:00,15.91,15.94,15.91,15.93,51800.0,13.3274,13.3525,13.3274,13.3441,51800.0
2011-06-28 13:00:00,15.93,15.94,15.92,15.93,52000.0,13.3441,13.3525,13.3357,13.3441,52000.0
2011-06-28 13:05:00,15.93,15.94,15.9,15.91,160300.0,13.3441,13.3525,13.319,13.3274,160300.0
2011-06-28 13:10:00,15.91,15.91,15.9,15.91,34100.0,13.3274,13.3274,13.319,13.3274,34100.0
2011-06-28 13:15:00,15.91,15.91,15.9,15.91,34400.0,13.3274,13.3274,13.319,13.3274,34400.0
2011-06-28 13:20:00,15.91,15.92,15.9,15.91,89000.0,13.3274,13.3357,13.319,13.3274,89000.0
2011-06-28 13:25:00,15.91,15.92,15.89,15.91,668900.0,13.3274,13.3357,13.3106,13.3274,668900.0
2011-06-28 13:30:00,15.92,15.93,15.91,15.93,211900.0,13.3357,13.3441,13.3274,13.3441,211900.0
2011-06-28 13:35:00,15.92,15.93,15.92,15.92,22700.0,13.3357,13.3441,13.3357,13.3357,22700.0
2011-06-28 13:40:00,15.93,15.95,15.92,15.95,84500.0,13.3441,13.3609,13.3357,13.3609,84500.0
2011-06-28 13:45:00,15.95,15.96,15.94,15.95,106300.0,13.3609,13.3692,13.3525,13.3609,106300.0
2011-06-28 13:50:00,15.95,15.95,15.93,15.94,75400.0,13.3609,13.3609,13.3441,13.3525,75400.0
2011-06-28 13:55:00,15.94,15.94,15.93,15.94,36300.0,13.3525,13.3525,13.3441,13.3525,36300.0
2011-06-28 14:00:00,15.93,15.97,15.93,15.96,225900.0,13.3441,13.3776,13.3441,13.3692,225900.0
2011-06-28 14:05:00,15.95,15.96,15.94,15.95,60100.0,13.3609,13.3692,13.3525,13.3609,60100.0
2011-06-28 14:10:00,15.94,15.95,15.94,15.94,17300.0,13.3525,13.3609,13.3525,13.3525,17300.0
2011-06-28 14:15:00,15.94,15.96,15.94,15.96,165100.0,13.3525,13.3692,13.3525,13.3692,165100.0
2011-06-28 14:20:00,15.95,15.97,15.95,15.97,31000.0,13.3609,13.3776,13.3609,13.3776,31000.0
2011-06-28 14:25:00,15.96,15.98,15.96,15.97,109300.0,13.3692,13.386,13.3692,13.3776,109300.0
2011-06-28 14:30:00,15.98,15.98,15.96,15.97,146400.0,13.386,13.386,13.3692,13.3776,146400.0
2011-06-28 14:35:00,15.97,15.98,15.96,15.96,127000.0,13.3776,13.386,13.3692,13.3692,127000.0
2011-06-28 14:40:00,15.97,15.97,15.94,15.94,72900.0,13.3776,13.3776,13.3525,13.3525,72900.0
2011-06-28 14:45:00,15.95,15.96,15.94,15.96,65500.0,13.3609,13.3692,13.3525,13.3692,65500.0
2011-06-28 14:50:00,15.96,15.96,15.95,15.96,46600.0,13.3692,13.3692,13.3609,13.3692,46600.0
2011-06-28 14:55:00,15.96,15.97,15.95,15.96,79700.0,13.3692,13.3776,13.3609,13.3692,79700.0
2011-06-28 15:00:00,15.96,15.97,15.95,15.97,72100.0,13.3692,13.3776,13.3609,13.3776,72100.0
2011-06-28 15:05:00,15.97,15.98,15.96,15.97,130900.0,13.3776,13.386,13.3692,13.3776,130900.0
2011-06-28 15:10:00,15.96,15.97,15.94,15.94,127600.0,13.3692,13.3776,13.3525,13.3525,127600.0
2011-06-28 15:15:00,15.94,15.95,15.92,15.93,67900.0,13.3525,13.3609,13.3357,13.3441,67900.0
2011-06-28 15:20:00,15.94,15.96,15.93,15.95,45400.0,13.3525,13.3692,13.3441,13.3609,45400.0
2011-06-28 15:25:00,15.96,15.96,15.95,15.96,21900.0,13.3692,13.3692,13.3609,13.3692,21900.0
2011-06-28 15:30:00,15.96,15.96,15.94,15.94,56100.0,13.3692,13.3692,13.3525,13.3525,56100.0
2011-06-28 15:35:00,15.94,15.96,15.93,15.95,121500.0,13.3525,13.3692,13.3441,13.3609,121500.0
2011-06-28 15:40:00,15.95,15.95,15.94,15.95,50300.0,13.3609,13.3609,13.3525,13.3609,50300.0
2011-06-28 15:45:00,15.95,15.97,15.95,15.97,105400.0,13.3609,13.3776,13.3609,13.3776,105400.0
2011-06-28 15:50:00,15.97,15.98,15.96,15.97,210300.0,13.3776,13.386,13.3692,13.3776,210300.0
2011-06-28 15:55:00,15.97,15.98,15.97,15.98,293800.0,13.3776,13.386,13.3776,13.386,293800.0
2011-06-29 09:30:00,16.09,16.14,16.09,16.1,144900.0,13.4781,13.52,13.4781,13.4865,144900.0
2011-06-29 09:35:00,16.1,16.12,16.08,16.09,207700.0,13.4865,13.5033,13.4698,13.4781,207700.0
2011-06-29 09:40:00,16.1,16.11,16.08,16.09,118500.0,13.4865,13.4949,13.4698,13.4781,118500.0
2011-06-29 09:45:00,16.09,16.13,16.09,16.1,199100.0,13.4781,13.5116,13.4781,13.4865,199100.0
2011-06-29 09:50:00,16.1,16.13,16.09,16.13,173600.0,13.4865,13.5116,13.4781,13.5116,173600.0
2011-06-29 09:55:00,16.13,16.16,16.11,16.16,97800.0,13.5116,13.5368,13.4949,13.5368,97800.0
2011-06-29 10:00:00,16.16,16.19,16.14,16.15,144000.0,13.5368,13.5619,13.52,13.5284,144000.0
2011-06-29 10:05:00,16.15,16.16,16.12,16.13,56200.0,13.5284,13.5368,13.5033,13.5116,56200.0
2011-06-29 10:10:00,16.13,16.17,16.13,16.16,116600.0,13.5116,13.5452,13.5116,13.5368,116600.0
2011-06-29 10:15:00,16.16,16.17,16.13,16.13,110800.0,13.5368,13.5452,13.5116,13.5116,110800.0
2011-06-29 10:20:00,16.12,16.17,16.11,16.16,93900.0,13.5033,13.5452,13.4949,13.5368,93900.0
2011-06-29 10:25:00,16.16,16.16,16.13,16.14,75400.0,13.5368,13.5368,13.5116,13.52,75400.0
2011-06-29 10:30:00,16.15,16.19,16.14,16.18,76900.0,13.5284,13.5619,13.52,13.5535,76900.0
2011-06-29 10:35:00,16.19,16.19,16.17,16.17,56700.0,13.5619,13.5619,13.5452,13.5452,56700.0
2011-06-29 10:40:00,16.18,16.21,16.18,16.2,59900.0,13.5535,13.5787,13.5535,13.5703,59900.0
2011-06-29 10:45:00,16.21,16.22,16.2,16.21,105300.0,13.5787,13.587,13.5703,13.5787,105300.0
2011-06-29 10:50:00,16.21,16.24,16.2,16.23,75600.0,13.5787,13.6038,13.5703,13.5954,75600.0
2011-06-29 10:55:00,16.24,16.27,16.23,16.26,116500.0,13.6038,13.6289,13.5954,13.6205,116500.0
2011-06-29 11:00:00,16.26,16.27,16.25,16.27,119400.0,13.6205,13.6289,13.6122,13.6289,119400.0
2011-06-29 11:05:00,16.26,16.32,16.26,16.29,106000.0,13.6205,13.6708,13.6205,13.6457,106000.0
2011-06-29 11:10:00,16.3,16.3,16.26,16.28,114300.0,13.6541,13.6541,13.6205,13.6373,114300.0
2011-06-29 11:15:00,16.29,16.31,16.28,16.3,45600.0,13.6457,13.6624,13.6373,13.6541,45600.0
2011-06-29 11:20:00,16.31,16.31,16.3,16.31,14800.0,13.6624,13.6624,13.6541,13.6624,14800.0
2011-06-29 11:25:00,16.3,16.32,16.29,16.32,115100.0,13.6541,13.6708,13.6457,13.6708,115100.0
2011-06-29 11:30:00,16.32,16.32,16.3,16.3,25800.0,13.6708,13.6708,13.6541,13.6541,25800.0
2011-06-29 11:35:00,16.3,16.31,16.3,16.31,31900.0,13.6541,13.6624,13.6541,13.6624,31900.0
2011-06-29 11:40:00,16.3,16.34,16.3,16.34,51900.0,13.6541,13.6876,13.6541,13.6876,51900.0
2011-06-29 11:45:00,16.34,16.35,16.31,16.32,233000.0,13.6876,13.6959,13.6624,13.6708,233000.0
2011-06-29 11:50:00,16.32,16.35,16.32,16.34,113800.0,13.6708,13.6959,13.6708,13.6876,113800.0
2011-06-29 11:55:00,16.35,16.36,16.33,16.33,84300.0,13.6959,13.7043,13.6792,13.6792,84300.0
2011-06-29 12:00:00,16.33,16.37,16.33,16.37,60700.0,13.6792,13.7127,13.6792,13.7127,60700.0
2011-06-29 12:05:00,16.36,16.36,16.35,16.35,32000.0,13.7043,13.7043,13.6959,13.6959,32000.0
2011-06-29 12:10:00,16.36,16.36,16.33,16.33,56600.0,13.7043,13.7043,13.6792,13.6792,56600.0
2011-06-29 12:15:00,16.34,16.35,16.33,16.34,46600.0,13.6876,13.6959,13.6792,13.6876,46600.0
2011-06-29 12:20:00,16.34,16.35,16.33,16.34,24400.0,13.6876,13.6959,13.6792,13.6876,24400.0
2011-06-29 12:25:00,16.34,16.34,16.32,16.32,49800.0,13.6876,13.6876,13.6708,13.6708,49800.0
2011-06-29 12:30:00,16.32,16.33,16.32,16.32,12100.0,13.6708,13.6792,13.6708,13.6708,12100.0
2011-06-29 12:35:00,16.32,16.33,16.32,16.32,34400.0,13.6708,13.6792,13.6708,13.6708,34400.0
2011-06-29 12:40:00,16.33,16.33,16.32,16.33,7200.0,13.6792,13.6792,13.6708,13.6792,7200.0
2011-06-29 12:45:00,16.33,16.33,16.31,16.33,30500.0,13.6792,13.6792,13.6624,13.6792,30500.0
2011-06-29 12:50:00,16.33,16.33,16.32,16.32,5100.0,13.6792,13.6792,13.6708,13.6708,5100.0
2011-06-29 12:55:00,16.32,16.33,16.32,16.33,22500.0,13.6708,13.6792,13.6708,13.6792,22500.0
2011-06-29 13:00:00,16.32,16.33,16.31,16.32,66900.0,13.6708,13.6792,13.6624,13.6708,66900.0
2011-06-29 13:05:00,16.32,16.33,16.31,16.32,41600.0,13.6708,13.6792,13.6624,13.6708,41600.0
2011-06-29 13:10:00,16.33,16.35,16.32,16.32,98100.0,13.6792,13.6959,13.6708,13.6708,98100.0
2011-06-29 13:15:00,16.33,16.33,16.3,16.3,29700.0,13.6792,13.6792,13.6541,13.6541,29700.0
2011-06-29 13:20:00,16.3,16.31,16.3,16.3,44300.0,13.6541,13.6624,13.6541,13.6541,44300.0
2011-06-29 13:25:00,16.3,16.31,16.29,16.31,64300.0,13.6541,13.6624,13.6457,13.6624,64300.0
2011-06-29 13:30:00,16.3,16.31,16.3,16.31,11000.0,13.6541,13.6624,13.6541,13.6624,11000.0
2011-06-29 13:35:00,16.3,16.31,16.3,16.31,47100.0,13.6541,13.6624,13.6541,13.6624,47100.0
2011-06-29 13:40:00,16.32,16.32,16.31,16.32,16100.0,13.6708,13.6708,13.6624,13.6708,16100.0
2011-06-29 13:45:00,16.32,16.32,16.31,16.31,13000.0,13.6708,13.6708,13.6624,13.6624,13000.0
2011-06-29 13:50:00,16.31,16.32,16.28,16.29,135100.0,13.6624,13.6708,13.6373,13.6457,135100.0
2011-06-29 13:55:00,16.28,16.3,16.28,16.28,90700.0,13.6373,13.6541,13.6373,13.6373,90700.0
2011-06-29 14:00:00,16.28,16.31,16.28,16.31,69900.0,13.6373,13.6624,13.6373,13.6624,69900.0
2011-06-29 14:05:00,16.3,16.3,16.26,16.26,131800.0,13.6541,13.6541,13.6205,13.6205,131800.0
2011-06-29 14:10:00,16.26,16.27,16.25,16.26,61400.0,13.6205,13.6289,13.6122,13.6205,61400.0
2011-06-29 14:15:00,16.26,16.29,16.25,16.29,112900.0,13.6205,13.6457,13.6122,13.6457,112900.0
2011-06-29 14:20:00,16.29,16.29,16.26,16.27,118500.0,13.6457,13.6457,13.6205,13.6289,118500.0
2011-06-29 14:25:00,16.27,16.27,16.25,16.26,108400.0,13.6289,13.6289,13.6122,13.6205,108400.0
2011-06-29 14:30:00,16.27,16.27,16.26,16.27,25500.0,13.6289,13.6289,13.6205,13.6289,25500.0
2011-06-29 14:35:00,16.26,16.29,16.26,16.29,42200.0,13.6205,13.6457,13.6205,13.6457,42200.0
2011-06-29 14:40:00,16.29,16.29,16.23,16.23,93900.0,13.6457,13.6457,13.5954,13.5954,93900.0
2011-06-29 14:45:00,16.23,16.26,16.22,16.22,86100.0,13.5954,13.6205,13.587,13.587,86100.0
2011-06-29 14:50:00,16.22,16.29,16.22,16.28,171100.0,13.587,13.6457,13.587,13.6373,171100.0
2011-06-29 14:55:00,16.28,16.32,16.27,16.3,183500.0,13.6373,13.6708,13.6289,13.6541,183500.0
2011-06-29 15:00:00,16.3,16.31,16.29,16.29,73900.0,13.6541,13.6624,13.6457,13.6457,73900.0
2011-06-29 15:05:00,16.29,16.3,16.25,16.26,195000.0,13.6457,13.6541,13.6122,13.6205,195000.0
2011-06-29 15:10:00,16.26,16.31,16.25,16.31,243400.0,13.6205,13.6624,13.6122,13.6624,243400.0
2011-06-29 15:15:00,16.3,16.31,16.29,16.3,289600.0,13.6541,13.6624,13.6457,13.6541,289600.0
2011-06-29 15:20:00,16.31,16.31,16.3,16.3,99500.0,13.6624,13.6624,13.6541,13.6541,99500.0
2011-06-29 15:25:00,16.3,16.34,16.3,16.31,155500.0,13.6541,13.6876,13.6541,13.6624,155500.0
2011-06-29 15:30:00,16.31,16.32,16.3,16.31,50500.0,13.6624,13.6708,13.6541,13.6624,50500.0
2011-06-29 15:35:00,16.31,16.35,16.31,16.34,70100.0,13.6624,13.6959,13.6624,13.6876,70100.0
2011-06-29 15:40:00,16.33,16.36,16.33,16.33,141700.0,13.6792,13.7043,13.6792,13.6792,141700.0
2011-06-29 15:45:00,16.34,16.36,16.32,16.36,162000.0,13.6876,13.7043,13.6708,13.7043,162000.0
2011-06-29 15:50:00,16.36,16.4,16.35,16.39,224300.0,13.7043,13.7378,13.6959,13.7294,224300.0
2011-06-29 15:55:00,16.39,16.4,16.37,16.37,523800.0,13.7294,13.7378,13.7127,13.7127,523800.0
2011-06-30 09:30:00,16.47,16.47,16.27,16.3,136300.0,13.7965,13.7965,13.6289,13.6541,136300.0
2011-06-30 09:35:00,16.31,16.33,16.27,16.28,116900.0,13.6624,13.6792,13.6289,13.6373,116900.0
2011-06-30 09:40:00,16.29,16.32,16.24,16.3,202000.0,13.6457,13.6708,13.6038,13.6541,202000.0
2011-06-30 09:45:00,16.31,16.43,16.3,16.43,175300.0,13.6624,13.7629,13.6541,13.7629,175300.0
2011-06-30 09:50:00,16.43,16.43,16.34,16.34,161300.0,13.7629,13.7629,13.6876,13.6876,161300.0
2011-06-30 09:55:00,16.34,16.35,16.28,16.29,74200.0,13.6876,13.6959,13.6373,13.6457,74200.0
2011-06-30 10:00:00,16.29,16.33,16.29,16.3,137000.0,13.6457,13.6792,13.6457,13.6541,137000.0
2011-06-30 10:05:00,16.3,16.34,16.3,16.33,73700.0,13.6541,13.6876,13.6541,13.6792,73700.0
2011-06-30 10:10:00,16.33,16.34,16.33,16.34,49900.0,13.6792,13.6876,13.6792,13.6876,49900.0
2011-06-30 10:15:00,16.33,16.35,16.31,16.35,93400.0,13.6792,13.6959,13.6624,13.6959,93400.0
2011-06-30 10:20:00,16.35,16.43,16.34,16.42,176700.0,13.6959,13.7629,13.6876,13.7546,176700.0
2011-06-30 10:25:00,16.42,16.47,16.42,16.46,287800.0,13.7546,13.7965,13.7546,13.7881,287800.0
2011-06-30 10:30:00,16.47,16.49,16.46,16.47,331700.0,13.7965,13.8132,13.7881,13.7965,331700.0
2011-06-30 10:35:00,16.47,16.49,16.44,16.49,120200.0,13.7965,13.8132,13.7713,13.8132,120200.0
2011-06-30 10:40:00,16.49,16.5,16.47,16.47,53200.0,13.8132,13.8216,13.7965,13.7965,53200.0
2011-06-30 10:45:00,16.47,16.47,16.43,16.43,119600.0,13.7965,13.7965,13.7629,13.7629,119600.0
2011-06-30 10:50:00,16.43,16.44,16.41,16.43,83900.0,13.7629,13.7713,13.7462,13.7629,83900.0
2011-06-30 10:55:00,16.42,16.45,16.42,16.45,38400.0,13.7546,13.7797,13.7546,13.7797,38400.0
2011-06-30 11:00:00,16.45,16.49,16.44,16.49,114900.0,13.7797,13.8132,13.7713,13.8132,114900.0
2011-06-30 11:05:00,16.48,16.52,16.46,16.5,297100.0,13.8048,13.8383,13.7881,13.8216,297100.0
2011-06-30 11:10:00,16.51,16.55,16.5,16.52,177700.0,13.83,13.8635,13.8216,13.8383,177700.0
2011-06-30 11:15:00,16.52,16.52,16.49,16.49,95700.0,13.8383,13.8383,13.8132,13.8132,95700.0
2011-06-30 11:20:00,16.49,16.52,16.48,16.51,306400.0,13.8132,13.8383,13.8048,13.83,306400.0
2011-06-30 11:25:00,16.51,16.53,16.49,16.49,219800.0,13.83,13.8467,13.8132,13.8132,219800.0
2011-06-30 11:30:00,16.5,16.53,16.5,16.53,31900.0,13.8216,13.8467,13.8216,13.8467,31900.0
2011-06-30 11:35:00,16.53,16.58,16.53,16.55,142100.0,13.8467,13.8886,13.8467,13.8635,142100.0
2011-06-30 11:40:00,16.54,16.54,16.51,16.53,85100.0,13.8551,13.8551,13.83,13.8467,85100.0
2011-06-30 11:45:00,16.54,16.56,16.53,16.55,124100.0,13.8551,13.8718,13.8467,13.8635,124100.0
2011-06-30 11:50:00,16.54,16.55,16.54,16.55,9400.0,13.8551,13.8635,13.8551,13.8635,9400.0
2011-06-30 11:55:00,16.55,16.55,16.54,16.54,31100.0,13.8635,13.8635,13.8551,13.8551,31100.0
2011-06-30 12:00:00,16.54,16.55,16.54,16.55,35400.0,13.8551,13.8635,13.8551,13.8635,35400.0
2011-06-30 12:05:00,16.55,16.57,16.53,16.56,88400.0,13.8635,13.8802,13.8467,13.8718,88400.0
2011-06-30 12:10:00,16.56,16.57,16.54,16.54,58700.0,13.8718,13.8802,13.8551,13.8551,58700.0
2011-06-30 12:15:00,16.54,16.55,16.51,16.51,66800.0,13.8551,13.8635,13.83,13.83,66800.0
2011-06-30 12:20:00,16.51,16.52,16.48,16.49,183800.0,13.83,13.8383,13.8048,13.8132,183800.0
2011-06-30 12:25:00,16.48,16.52,16.48,16.5,102500.0,13.8048,13.8383,13.8048,13.8216,102500.0
2011-06-30 12:30:00,16.5,16.51,16.47,16.47,151400.0,13.8216,13.83,13.7965,13.7965,151400.0
2011-06-30 12:35:00,16.48,16.48,16.46,16.46,90300.0,13.8048,13.8048,13.7881,13.7881,90300.0
2011-06-30 12:40:00,16.46,16.47,16.45,16.45,120100.0,13.7881,13.7965,13.7797,13.7797,120100.0
2011-06-30 12:45:00,16.45,16.46,16.43,16.43,89300.0,13.7797,13.7881,13.7629,13.7629,89300.0
2011-06-30 12:50:00,16.44,16.45,16.42,16.43,73700.0,13.7713,13.7797,13.7546,13.7629,73700.0
2011-06-30 12:55:00,16.42,16.43,16.42,16.42,54800.0,13.7546,13.7629,13.7546,13.7546,54800.0
2011-06-30 13:00:00,16.43,16.47,16.42,16.47,42000.0,13.7629,13.7965,13.7546,13.7965,42000.0
2011-06-30 13:05:00,16.46,16.48,16.46,16.48,29400.0,13.7881,13.8048,13.7881,13.8048,29400.0
2011-06-30 13:10:00,16.47,16.48,16.45,16.45,89100.0,13.7965,13.8048,13.7797,13.7797,89100.0
2011-06-30 13:15:00,16.45,16.45,16.42,16.42,43400.0,13.7797,13.7797,13.7546,13.7546,43400.0
2011-06-30 13:20:00,16.43,16.46,16.42,16.44,164700.0,13.7629,13.7881,13.7546,13.7713,164700.0
2011-06-30 13:25:00,16.44,16.46,16.43,16.46,100600.0,13.7713,13.7881,13.7629,13.7881,100600.0
2011-06-30 13:30:00,16.45,16.46,16.43,16.43,188100.0,13.7797,13.7881,13.7629,13.7629,188100.0
2011-06-30 13:35:00,16.44,16.44,16.39,16.39,103400.0,13.7713,13.7713,13.7294,13.7294,103400.0
2011-06-30 13:40:00,16.39,16.4,16.38,16.39,44400.0,13.7294,13.7378,13.7211,13.7294,44400.0
2011-06-30 13:45:00,16.39,16.39,16.38,16.39,29000.0,13.7294,13.7294,13.7211,13.7294,29000.0
2011-06-30 13:50:00,16.39,16.39,16.38,16.39,42100.0,13.7294,13.7294,13.7211,13.7294,42100.0
2011-06-30 13:55:00,16.38,16.42,16.38,16.42,93500.0,13.7211,13.7546,13.7211,13.7546,93500.0
2011-06-30 14:00:00,16.42,16.44,16.41,16.43,103500.0,13.7546,13.7713,13.7462,13.7629,103500.0
2011-06-30 14:05:00,16.42,16.44,16.42,16.44,37700.0,13.7546,13.7713,13.7546,13.7713,37700.0
2011-06-30 14:10:00,16.44,16.45,16.39,16.39,165200.0,13.7713,13.7797,13.7294,13.7294,165200.0
2011-06-30 14:15:00,16.39,16.4,16.39,16.4,40200.0,13.7294,13.7378,13.7294,13.7378,40200.0
2011-06-30 14:20:00,16.39,16.41,16.39,16.4,40400.0,13.7294,13.7462,13.7294,13.7378,40400.0
2011-06-30 14:25:00,16.4,16.41,16.4,16.41,41900.0,13.7378,13.7462,13.7378,13.7462,41900.0
2011-06-30 14:30:00,16.41,16.41,16.4,16.4,16200.0,13.7462,13.7462,13.7378,13.7378,16200.0
2011-06-30 14:35:00,16.41,16.43,16.4,16.42,53900.0,13.7462,13.7629,13.7378,13.7546,53900.0
2011-06-30 14:40:00,16.42,16.43,16.41,16.42,98200.0,13.7546,13.7629,13.7462,13.7546,98200.0
2011-06-30 14:45:00,16.41,16.42,16.39,16.4,96700.0,13.7462,13.7546,13.7294,13.7378,96700.0
2011-06-30 14:50:00,16.4,16.41,16.39,16.39,56300.0,13.7378,13.7462,13.7294,13.7294,56300.0
2011-06-30 14:55:00,16.39,16.4,16.37,16.37,56800.0,13.7294,13.7378,13.7127,13.7127,56800.0
2011-06-30 15:00:00,16.38,16.38,16.37,16.38,27500.0,13.7211,13.7211,13.7127,13.7211,27500.0
2011-06-30 15:05:00,16.38,16.39,16.35,16.38,268500.0,13.7211,13.7294,13.6959,13.7211,268500.0
2011-06-30 15:10:00,16.37,16.39,16.37,16.37,78900.0,13.7127,13.7294,13.7127,13.7127,78900.0
2011-06-30 15:15:00,16.37,16.39,16.37,16.39,106500.0,13.7127,13.7294,13.7127,13.7294,106500.0
2011-06-30 15:20:00,16.39,16.4,16.38,16.4,88100.0,13.7294,13.7378,13.7211,13.7378,88100.0
2011-06-30 15:25:00,16.39,16.4,16.39,16.39,37000.0,13.7294,13.7378,13.7294,13.7294,37000.0
2011-06-30 15:30:00,16.4,16.4,16.39,16.39,52100.0,13.7378,13.7378,13.7294,13.7294,52100.0
2011-06-30 15:35:00,16.39,16.43,16.39,16.42,203400.0,13.7294,13.7629,13.7294,13.7546,203400.0
2011-06-30 15:40:00,16.43,16.46,16.42,16.46,224600.0,13.7629,13.7881,13.7546,13.7881,224600.0
2011-06-30 15:45:00,16.46,16.48,16.44,16.46,413100.0,13.7881,13.8048,13.7713,13.7881,413100.0
2011-06-30 15:50:00,16.46,16.46,16.44,16.44,177100.0,13.7881,13.7881,13.7713,13.7713,177100.0
2011-06-30 15:55:00,16.44,16.46,16.43,16.43,553600.0,13.7713,13.7881,13.7629,13.7629,553600.0
2011-07-01 09:30:00,16.42,16.44,16.38,16.38,124100.0,13.7546,13.7713,13.7211,13.7211,124100.0
2011-07-01 09:35:00,16.39,16.4,16.35,16.36,41100.0,13.7294,13.7378,13.6959,13.7043,41100.0
2011-07-01 09:40:00,16.36,16.39,16.35,16.38,61700.0,13.7043,13.7294,13.6959,13.7211,61700.0
2011-07-01 09:45:00,16.38,16.39,16.32,16.34,155400.0,13.7211,13.7294,13.6708,13.6876,155400.0
2011-07-01 09:50:00,16.34,16.4,16.34,16.39,94100.0,13.6876,13.7378,13.6876,13.7294,94100.0
2011-07-01 09:55:00,16.38,16.4,16.38,16.39,21800.0,13.7211,13.7378,13.7211,13.7294,21800.0
2011-07-01 10:00:00,16.4,16.55,16.4,16.49,282000.0,13.7378,13.8635,13.7378,13.8132,282000.0
2011-07-01 10:05:00,16.49,16.5,16.46,16.47,113500.0,13.8132,13.8216,13.7881,13.7965,113500.0
2011-07-01 10:10:00,16.47,16.53,16.47,16.53,113000.0,13.7965,13.8467,13.7965,13.8467,113000.0
2011-07-01 10:15:00,16.53,16.56,16.52,16.55,377200.0,13.8467,13.8718,13.8383,13.8635,377200.0
2011-07-01 10:20:00,16.54,16.6,16.52,16.59,247300.0,13.8551,13.9054,13.8383,13.897,247300.0
2011-07-01 10:25:00,16.59,16.64,16.59,16.63,188900.0,13.897,13.9389,13.897,13.9305,188900.0
2011-07-01 10:30:00,16.63,16.66,16.62,16.65,176300.0,13.9305,13.9556,13.9221,13.9472,176300.0
2011-07-01 10:35:00,16.65,16.67,16.63,16.65,116700.0,13.9472,13.964,13.9305,13.9472,116700.0
2011-07-01 10:40:00,16.65,16.65,16.6,16.63,77700.0,13.9472,13.9472,13.9054,13.9305,77700.0
2011-07-01 10:45:00,16.63,16.63,16.59,16.6,47600.0,13.9305,13.9305,13.897,13.9054,47600.0
2011-07-01 10:50:00,16.6,16.63,16.6,16.61,50400.0,13.9054,13.9305,13.9054,13.9137,50400.0
2011-07-01 10:55:00,16.61,16.61,16.58,16.59,43400.0,13.9137,13.9137,13.8886,13.897,43400.0
2011-07-01 11:00:00,16.58,16.6,16.58,16.6,40200.0,13.8886,13.9054,13.8886,13.9054,40200.0
2011-07-01 11:05:00,16.6,16.61,16.57,16.58,79800.0,13.9054,13.9137,13.8802,13.8886,79800.0
2011-07-01 11:10:00,16.59,16.59,16.57,16.59,54300.0,13.897,13.897,13.8802,13.897,54300.0
2011-07-01 11:15:00,16.59,16.6,16.58,16.59,69800.0,13.897,13.9054,13.8886,13.897,69800.0
2011-07-01 11:20:00,16.6,16.6,16.59,16.6,18400.0,13.9054,13.9054,13.897,13.9054,18400.0
2011-07-01 11:25:00,16.6,16.61,16.59,16.59,45700.0,13.9054,13.9137,13.897,13.897,45700.0
2011-07-01 11:30:00,16.6,16.6,16.58,16.59,56700.0,13.9054,13.9054,13.8886,13.897,56700.0
2011-07-01 11:35:00,16.58,16.59,16.57,16.58,52400.0,13.8886,13.897,13.8802,13.8886,52400.0
2011-07-01 11:40:00,16.58,16.58,16.57,16.57,17900.0,13.8886,13.8886,13.8802,13.8802,17900.0
2011-07-01 11:45:00,16.58,16.58,16.57,16.57,12700.0,13.8886,13.8886,13.8802,13.8802,12700.0
2011-07-01 11:50:00,16.57,16.58,16.55,16.55,38700.0,13.8802,13.8886,13.8635,13.8635,38700.0
2011-07-01 11:55:00,16.55,16.59,16.55,16.59,106700.0,13.8635,13.897,13.8635,13.897,106700.0
2011-07-01 12:00:00,16.59,16.59,16.57,16.57,32000.0,13.897,13.897,13.8802,13.8802,32000.0
2011-07-01 12:05:00,16.57,16.58,16.57,16.57,24100.0,13.8802,13.8886,13.8802,13.8802,24100.0
2011-07-01 12:10:00,16.57,16.59,16.57,16.57,69900.0,13.8802,13.897,13.8802,13.8802,69900.0
2011-07-01 12:15:00,16.57,16.58,16.55,16.55,84800.0,13.8802,13.8886,13.8635,13.8635,84800.0
2011-07-01 12:20:00,16.55,16.56,16.54,16.55,92700.0,13.8635,13.8718,13.8551,13.8635,92700.0
2011-07-01 12:25:00,16.56,16.58,16.55,16.57,119400.0,13.8718,13.8886,13.8635,13.8802,119400.0
2011-07-01 12:30:00,16.57,16.58,16.55,16.56,275500.0,13.8802,13.8886,13.8635,13.8718,275500.0
2011-07-01 12:35:00,16.56,16.56,16.55,16.55,14100.0,13.8718,13.8718,13.8635,13.8635,14100.0
2011-07-01 12:40:00,16.55,16.56,16.55,16.55,21300.0,13.8635,13.8718,13.8635,13.8635,21300.0
2011-07-01 12:45:00,16.55,16.58,16.55,16.57,1829500.0,13.8635,13.8886,13.8635,13.8802,1829500.0
2011-07-01 12:50:00,16.57,16.59,16.57,16.59,40700.0,13.8802,13.897,13.8802,13.897,40700.0
2011-07-01 12:55:00,16.59,16.6,16.58,16.6,56300.0,13.897,13.9054,13.8886,13.9054,56300.0
2011-07-01 13:00:00,16.6,16.62,16.59,16.61,129600.0,13.9054,13.9221,13.897,13.9137,129600.0
2011-07-01 13:05:00,16.62,16.69,16.61,16.68,293700.0,13.9221,13.9807,13.9137,13.9724,293700.0
2011-07-01 13:10:00,16.68,16.7,16.67,16.7,295900.0,13.9724,13.9891,13.964,13.9891,295900.0
2011-07-01 13:15:00,16.7,16.71,16.67,16.68,111500.0,13.9891,13.9975,13.964,13.9724,111500.0
2011-07-01 13:20:00,16.67,16.71,16.67,16.69,64200.0,13.964,13.9975,13.964,13.9807,64200.0
2011-07-01 13:25:00,16.7,16.71,16.69,16.7,70200.0,13.9891,13.9975,13.9807,13.9891,70200.0
2011-07-01 13:30:00,16.7,16.7,16.67,16.68,44000.0,13.9891,13.9891,13.964,13.9724,44000.0
2011-07-01 13:35:00,16.67,16.73,16.66,16.73,114400.0,13.964,14.0143,13.9556,14.0143,114400.0
2011-07-01 13:40:00,16.73,16.73,16.67,16.68,108300.0,14.0143,14.0143,13.964,13.9724,108300.0
2011-07-01 13:45:00,16.68,16.71,16.67,16.69,103400.0,13.9724,13.9975,13.964,13.9807,103400.0
2011-07-01 13:50:00,16.69,16.72,16.68,16.72,49500.0,13.9807,14.0059,13.9724,14.0059,49500.0
2011-07-01 13:55:00,16.72,16.73,16.71,16.73,42800.0,14.0059,14.0143,13.9975,14.0143,42800.0
2011-07-01 14:00:00,16.73,16.73,16.7,16.71,126600.0,14.0143,14.0143,13.9891,13.9975,126600.0
2011-07-01 14:05:00,16.71,16.71,16.69,16.7,45600.0,13.9975,13.9975,13.9807,13.9891,45600.0
2011-07-01 14:10:00,16.69,16.7,16.69,16.7,39200.0,13.9807,13.9891,13.9807,13.9891,39200.0
2011-07-01 14:15:00,16.7,16.72,16.7,16.71,61600.0,13.9891,14.0059,13.9891,13.9975,61600.0
2011-07-01 14:20:00,16.71,16.74,16.7,16.74,78900.0,13.9975,14.0226,13.9891,14.0226,78900.0
2011-07-01 14:25:00,16.74,16.74,16.72,16.73,47900.0,14.0226,14.0226,14.0059,14.0143,47900.0
2011-07-01 14:30:00,16.72,16.75,16.72,16.73,156600.0,14.0059,14.031,14.0059,14.0143,156600.0
2011-07-01 14:35:00,16.73,16.75,16.73,16.74,137800.0,14.0143,14.031,14.0143,14.0226,137800.0
2011-07-01 14:40:00,16.73,16.74,16.72,16.73,108200.0,14.0143,14.0226,14.0059,14.0143,108200.0
2011-07-01 14:45:00,16.73,16.73,16.72,16.73,90500.0,14.0143,14.0143,14.0059,14.0143,90500.0
2011-07-01 14:50:00,16.73,16.73,16.7,16.71,148900.0,14.0143,14.0143,13.9891,13.9975,148900.0
2011-07-01 14:55:00,16.71,16.73,16.68,16.73,221800.0,13.9975,14.0143,13.9724,14.0143,221800.0
2011-07-01 15:00:00,16.73,16.73,16.7,16.71,107200.0,14.0143,14.0143,13.9891,13.9975,107200.0
2011-07-01 15:05:00,16.71,16.72,16.7,16.7,160200.0,13.9975,14.0059,13.9891,13.9891,160200.0
2011-07-01 15:10:00,16.7,16.71,16.68,16.69,220200.0,13.9891,13.9975,13.9724,13.9807,220200.0
2011-07-01 15:15:00,16.69,16.69,16.67,16.69,149100.0,13.9807,13.9807,13.964,13.9807,149100.0
2011-07-01 15:20:00,16.69,16.69,16.65,16.66,137900.0,13.9807,13.9807,13.9472,13.9556,137900.0
2011-07-01 15:25:00,16.65,16.68,16.65,16.67,217400.0,13.9472,13.9724,13.9472,13.964,217400.0
2011-07-01 15:30:00,16.67,16.67,16.64,16.66,213800.0,13.964,13.964,13.9389,13.9556,213800.0
2011-07-01 15:35:00,16.66,16.69,16.65,16.69,101000.0,13.9556,13.9807,13.9472,13.9807,101000.0
2011-07-01 15:40:00,16.69,16.7,16.68,16.7,192200.0,13.9807,13.9891,13.9724,13.9891,192200.0
2011-07-01 15:45:00,16.7,16.73,16.69,16.72,359600.0,13.9891,14.0143,13.9807,14.0059,359600.0
2011-07-01 15:50:00,16.73,16.75,16.72,16.73,353100.0,14.0143,14.031,14.0059,14.0143,353100.0
2011-07-01 15:55:00,16.73,16.73,16.71,16.71,424400.0,14.0143,14.0143,13.9975,13.9975,424400.0
2011-07-05 09:30:00,16.65,16.65,16.45,16.5,288700.0,13.9472,13.9472,13.7797,13.8216,288700.0
2011-07-05 09:35:00,16.5,16.5,16.42,16.43,111200.0,13.8216,13.8216,13.7546,13.7629,111200.0
2011-07-05 09:40:00,16.43,16.48,16.42,16.46,73600.0,13.7629,13.8048,13.7546,13.7881,73600.0
2011-07-05 09:45:00,16.47,16.5,16.46,16.5,78900.0,13.7965,13.8216,13.7881,13.8216,78900.0
2011-07-05 09:50:00,16.5,16.5,16.48,16.5,52300.0,13.8216,13.8216,13.8048,13.8216,52300.0
2011-07-05 09:55:00,16.5,16.5,16.46,16.48,48700.0,13.8216,13.8216,13.7881,13.8048,48700.0
2011-07-05 10:00:00,16.48,16.5,16.46,16.5,79300.0,13.8048,13.8216,13.7881,13.8216,79300.0
2011-07-05 10:05:00,16.5,16.51,16.49,16.5,189500.0,13.8216,13.83,13.8132,13.8216,189500.0
2011-07-05 10:10:00,16.5,16.51,16.48,16.49,70600.0,13.8216,13.83,13.8048,13.8132,70600.0
2011-07-05 10:15:00,16.49,16.49,16.43,16.44,99000.0,13.8132,13.8132,13.7629,13.7713,99000.0
2011-07-05 10:20:00,16.45,16.45,16.39,16.39,196900.0,13.7797,13.7797,13.7294,13.7294,196900.0
2011-07-05 10:25:00,16.39,16.41,16.39,16.4,181700.0,13.7294,13.7462,13.7294,13.7378,181700.0
2011-07-05 10:30:00,16.39,16.42,16.39,16.42,98400.0,13.7294,13.7546,13.7294,13.7546,98400.0
2011-07-05 10:35:00,16.42,16.42,16.38,16.39,159200.0,13.7546,13.7546,13.7211,13.7294,159200.0
2011-07-05 10:40:00,16.39,16.41,16.38,16.4,51900.0,13.7294,13.7462,13.7211,13.7378,51900.0
2011-07-05 10:45:00,16.41,16.41,16.37,16.38,97400.0,13.7462,13.7462,13.7127,13.7211,97400.0
2011-07-05 10:50:00,16.38,16.38,16.35,16.36,57600.0,13.7211,13.7211,13.6959,13.7043,57600.0
2011-07-05 10:55:00,16.35,16.36,16.32,16.32,64000.0,13.6959,13.7043,13.6708,13.6708,64000.0
2011-07-05 11:00:00,16.32,16.35,16.32,16.33,106300.0,13.6708,13.6959,13.6708,13.6792,106300.0
2011-07-05 11:05:00,16.32,16.33,16.31,16.33,59400.0,13.6708,13.6792,13.6624,13.6792,59400.0
2011-07-05 11:10:00,16.33,16.35,16.32,16.35,50500.0,13.6792,13.6959,13.6708,13.6959,50500.0
2011-07-05 11:15:00,16.35,16.36,16.34,16.36,64100.0,13.6959,13.7043,13.6876,13.7043,64100.0
2011-07-05 11:20:00,16.36,16.36,16.35,16.35,10400.0,13.7043,13.7043,13.6959,13.6959,10400.0
2011-07-05 11:25:00,16.36,16.36,16.35,16.36,15600.0,13.7043,13.7043,13.6959,13.7043,15600.0
2011-07-05 11:30:00,16.35,16.38,16.34,16.38,128200.0,13.6959,13.7211,13.6876,13.7211,128200.0
2011-07-05 11:35:00,16.37,16.39,16.37,16.38,48500.0,13.7127,13.7294,13.7127,13.7211,48500.0
2011-07-05 11:40:00,16.38,16.39,16.37,16.39,78300.0,13.7211,13.7294,13.7127,13.7294,78300.0
2011-07-05 11:45:00,16.39,16.4,16.39,16.4,43400.0,13.7294,13.7378,13.7294,13.7378,43400.0
2011-07-05 11:50:00,16.4,16.4,16.39,16.4,17100.0,13.7378,13.7378,13.7294,13.7378,17100.0
2011-07-05 11:55:00,16.4,16.42,16.39,16.42,25600.0,13.7378,13.7546,13.7294,13.7546,25600.0
2011-07-05 12:00:00,16.42,16.43,16.41,16.42,56300.0,13.7546,13.7629,13.7462,13.7546,56300.0
2011-07-05 12:05:00,16.43,16.45,16.42,16.45,44600.0,13.7629,13.7797,13.7546,13.7797,44600.0
2011-07-05 12:10:00,16.45,16.45,16.43,16.44,59700.0,13.7797,13.7797,13.7629,13.7713,59700.0
2011-07-05 12:15:00,16.44,16.44,16.42,16.44,29400.0,13.7713,13.7713,13.7546,13.7713,29400.0
2011-07-05 12:20:00,16.44,16.44,16.42,16.43,42300.0,13.7713,13.7713,13.7546,13.7629,42300.0
2011-07-05 12:25:00,16.43,16.44,16.42,16.43,57100.0,13.7629,13.7713,13.7546,13.7629,57100.0
2011-07-05 12:30:00,16.43,16.43,16.41,16.41,152200.0,13.7629,13.7629,13.7462,13.7462,152200.0
2011-07-05 12:35:00,16.42,16.43,16.41,16.43,26400.0,13.7546,13.7629,13.7462,13.7629,26400.0
2011-07-05 12:40:00,16.43,16.45,16.43,16.44,41400.0,13.7629,13.7797,13.7629,13.7713,41400.0
2011-07-05 12:45:00,16.44,16.44,16.42,16.44,44100.0,13.7713,13.7713,13.7546,13.7713,44100.0
2011-07-05 12:50:00,16.44,16.45,16.43,16.45,120400.0,13.7713,13.7797,13.7629,13.7797,120400.0
2011-07-05 12:55:00,16.45,16.45,16.44,16.45,3300.0,13.7797,13.7797,13.7713,13.7797,3300.0
2011-07-05 13:00:00,16.45,16.45,16.44,16.44,15700.0,13.7797,13.7797,13.7713,13.7713,15700.0
2011-07-05 13:05:00,16.45,16.45,16.44,16.45,20300.0,13.7797,13.7797,13.7713,13.7797,20300.0
2011-07-05 13:10:00,16.45,16.45,16.44,16.45,14600.0,13.7797,13.7797,13.7713,13.7797,14600.0
2011-07-05 13:15:00,16.45,16.45,16.44,16.44,24500.0,13.7797,13.7797,13.7713,13.7713,24500.0
2011-07-05 13:20:00,16.45,16.45,16.44,16.45,25600.0,13.7797,13.7797,13.7713,13.7797,25600.0
2011-07-05 13:25:00,16.45,16.47,16.44,16.46,297700.0,13.7797,13.7965,13.7713,13.7881,297700.0
2011-07-05 13:30:00,16.46,16.46,16.45,16.45,11200.0,13.7881,13.7881,13.7797,13.7797,11200.0
2011-07-05 13:35:00,16.45,16.47,16.44,16.45,151800.0,13.7797,13.7965,13.7713,13.7797,151800.0
2011-07-05 13:40:00,16.45,16.45,16.44,16.44,12400.0,13.7797,13.7797,13.7713,13.7713,12400.0
2011-07-05 13:45:00,16.45,16.46,16.44,16.46,52600.0,13.7797,13.7881,13.7713,13.7881,52600.0
2011-07-05 13:50:00,16.46,16.49,16.45,16.49,76700.0,13.7881,13.8132,13.7797,13.8132,76700.0
2011-07-05 13:55:00,16.49,16.49,16.48,16.49,13400.0,13.8132,13.8132,13.8048,13.8132,13400.0
2011-07-05 14:00:00,16.49,16.49,16.43,16.45,317700.0,13.8132,13.8132,13.7629,13.7797,317700.0
2011-07-05 14:05:00,16.44,16.46,16.44,16.45,129400.0,13.7713,13.7881,13.7713,13.7797,129400.0
2011-07-05 14:10:00,16.46,16.47,16.45,16.47,146200.0,13.7881,13.7965,13.7797,13.7965,146200.0
2011-07-05 14:15:00,16.46,16.47,16.45,16.46,157400.0,13.7881,13.7965,13.7797,13.7881,157400.0
2011-07-05 14:20:00,16.47,16.47,16.45,16.46,237000.0,13.7965,13.7965,13.7797,13.7881,237000.0
2011-07-05 14:25:00,16.46,16.47,16.45,16.46,150900.0,13.7881,13.7965,13.7797,13.7881,150900.0
2011-07-05 14:30:00,16.46,16.46,16.43,16.46,120400.0,13.7881,13.7881,13.7629,13.7881,120400.0
2011-07-05 14:35:00,16.46,16.49,16.45,16.49,68700.0,13.7881,13.8132,13.7797,13.8132,68700.0
2011-07-05 14:40:00,16.49,16.49,16.46,16.46,35900.0,13.8132,13.8132,13.7881,13.7881,35900.0
2011-07-05 14:45:00,16.46,16.47,16.45,16.46,223400.0,13.7881,13.7965,13.7797,13.7881,223400.0
2011-07-05 14:50:00,16.46,16.46,16.45,16.46,235400.0,13.7881,13.7881,13.7797,13.7881,235400.0
2011-07-05 14:55:00,16.46,16.46,16.44,16.46,327000.0,13.7881,13.7881,13.7713,13.7881,327000.0
2011-07-05 15:00:00,16.46,16.46,16.45,16.45,29500.0,13.7881,13.7881,13.7797,13.7797,29500.0
2011-07-05 15:05:00,16.45,16.46,16.45,16.46,128800.0,13.7797,13.7881,13.7797,13.7881,128800.0
2011-07-05 15:10:00,16.46,16.46,16.44,16.45,52900.0,13.7881,13.7881,13.7713,13.7797,52900.0
2011-07-05 15:15:00,16.45,16.46,16.44,16.45,135100.0,13.7797,13.7881,13.7713,13.7797,135100.0
2011-07-05 15:20:00,16.45,16.47,16.45,16.47,272600.0,13.7797,13.7965,13.7797,13.7965,272600.0
2011-07-05 15:25:00,16.46,16.47,16.46,16.47,35900.0,13.7881,13.7965,13.7881,13.7965,35900.0
2011-07-05 15:30:00,16.47,16.47,16.46,16.46,51000.0,13.7965,13.7965,13.7881,13.7881,51000.0
2011-07-05 15:35:00,16.46,16.47,16.46,16.46,104700.0,13.7881,13.7965,13.7881,13.7881,104700.0
2011-07-05 15:40:00,16.46,16.51,16.46,16.5,265100.0,13.7881,13.83,13.7881,13.8216,265100.0
2011-07-05 15:45:00,16.5,16.5,16.47,16.47,249600.0,13.8216,13.8216,13.7965,13.7965,249600.0
2011-07-05 15:50:00,16.47,16.48,16.46,16.46,126700.0,13.7965,13.8048,13.7881,13.7881,126700.0
2011-07-05 15:55:00,16.46,16.46,16.44,16.45,397200.0,13.7881,13.7881,13.7713,13.7797,397200.0
2011-07-06 09:30:00,16.36,16.38,16.27,16.33,151300.0,13.7043,13.7211,13.6289,13.6792,151300.0
2011-07-06 09:35:00,16.33,16.36,16.25,16.25,107700.0,13.6792,13.7043,13.6122,13.6122,107700.0
2011-07-06 09:40:00,16.24,16.28,16.21,16.26,164100.0,13.6038,13.6373,13.5787,13.6205,164100.0
2011-07-06 09:45:00,16.26,16.28,16.24,16.27,142900.0,13.6205,13.6373,13.6038,13.6289,142900.0
2011-07-06 09:50:00,16.27,16.27,16.21,16.21,170400.0,13.6289,13.6289,13.5787,13.5787,170400.0
2011-07-06 09:55:00,16.21,16.22,16.17,16.18,115000.0,13.5787,13.587,13.5452,13.5535,115000.0
2011-07-06 10:00:00,16.17,16.19,16.05,16.07,590800.0,13.5452,13.5619,13.4446,13.4614,590800.0
2011-07-06 10:05:00,16.07,16.1,16.06,16.1,148500.0,13.4614,13.4865,13.453,13.4865,148500.0
2011-07-06 10:10:00,16.11,16.12,16.1,16.12,124800.0,13.4949,13.5033,13.4865,13.5033,124800.0
2011-07-06 10:15:00,16.12,16.12,16.06,16.06,182100.0,13.5033,13.5033,13.453,13.453,182100.0
2011-07-06 10:20:00,16.07,16.08,16.04,16.05,237200.0,13.4614,13.4698,13.4363,13.4446,237200.0
2011-07-06 10:25:00,16.04,16.05,16.01,16.04,211300.0,13.4363,13.4446,13.4111,13.4363,211300.0
2011-07-06 10:30:00,16.05,16.05,16.01,16.04,252000.0,13.4446,13.4446,13.4111,13.4363,252000.0
2011-07-06 10:35:00,16.03,16.07,16.0,16.0,302300.0,13.4279,13.4614,13.4027,13.4027,302300.0
2011-07-06 10:40:00,16.01,16.02,15.97,15.98,166900.0,13.4111,13.4195,13.3776,13.386,166900.0
2011-07-06 10:45:00,15.98,15.99,15.96,15.99,217600.0,13.386,13.3944,13.3692,13.3944,217600.0
2011-07-06 10:50:00,15.99,16.0,15.98,15.99,196600.0,13.3944,13.4027,13.386,13.3944,196600.0
2011-07-06 10:55:00,16.0,16.0,15.97,15.98,158600.0,13.4027,13.4027,13.3776,13.386,158600.0
2011-07-06 11:00:00,15.98,15.98,15.95,15.96,150100.0,13.386,13.386,13.3609,13.3692,150100.0
2011-07-06 11:05:00,15.96,15.97,15.91,15.91,241200.0,13.3692,13.3776,13.3274,13.3274,241200.0
2011-07-06 11:10:00,15.92,15.94,15.91,15.91,137400.0,13.3357,13.3525,13.3274,13.3274,137400.0
2011-07-06 11:15:00,15.92,15.95,15.9,15.92,359400.0,13.3357,13.3609,13.319,13.3357,359400.0
2011-07-06 11:20:00,15.93,15.94,15.92,15.93,115600.0,13.3441,13.3525,13.3357,13.3441,115600.0
2011-07-06 11:25:00,15.92,15.93,15.89,15.9,128500.0,13.3357,13.3441,13.3106,13.319,128500.0
2011-07-06 11:30:00,15.9,15.92,15.9,15.92,258900.0,13.319,13.3357,13.319,13.3357,258900.0
2011-07-06 11:35:00,15.92,15.93,15.91,15.92,279800.0,13.3357,13.3441,13.3274,13.3357,279800.0
2011-07-06 11:40:00,15.91,15.96,15.91,15.96,397400.0,13.3274,13.3692,13.3274,13.3692,397400.0
2011-07-06 11:45:00,15.96,15.97,15.94,15.95,218300.0,13.3692,13.3776,13.3525,13.3609,218300.0
2011-07-06 11:50:00,15.94,15.97,15.92,15.96,447400.0,13.3525,13.3776,13.3357,13.3692,447400.0
2011-07-06 11:55:00,15.97,16.0,15.96,16.0,371600.0,13.3776,13.4027,13.3692,13.4027,371600.0
2011-07-06 12:00:00,15.99,16.0,15.99,15.99,294400.0,13.3944,13.4027,13.3944,13.3944,294400.0
2011-07-06 12:05:00,15.99,16.0,15.97,16.0,255500.0,13.3944,13.4027,13.3776,13.4027,255500.0
2011-07-06 12:10:00,16.0,16.0,15.99,16.0,61200.0,13.4027,13.4027,13.3944,13.4027,61200.0
2011-07-06 12:15:00,16.0,16.0,15.97,15.97,433100.0,13.4027,13.4027,13.3776,13.3776,433100.0
2011-07-06 12:20:00,15.97,15.99,15.97,15.99,180200.0,13.3776,13.3944,13.3776,13.3944,180200.0
2011-07-06 12:25:00,15.98,16.0,15.98,15.99,149500.0,13.386,13.4027,13.386,13.3944,149500.0
2011-07-06 12:30:00,15.99,16.0,15.98,16.0,40800.0,13.3944,13.4027,13.386,13.4027,40800.0
2011-07-06 12:35:00,16.0,16.01,15.99,16.01,209800.0,13.4027,13.4111,13.3944,13.4111,209800.0
2011-07-06 12:40:00,16.01,16.02,15.98,15.98,127600.0,13.4111,13.4195,13.386,13.386,127600.0
2011-07-06 12:45:00,15.98,15.99,15.98,15.98,40000.0,13.386,13.3944,13.386,13.386,40000.0
2011-07-06 12:50:00,15.99,16.0,15.98,16.0,105100.0,13.3944,13.4027,13.386,13.4027,105100.0
2011-07-06 12:55:00,16.0,16.0,15.99,16.0,84100.0,13.4027,13.4027,13.3944,13.4027,84100.0
2011-07-06 13:00:00,15.99,16.0,15.99,16.0,59000.0,13.3944,13.4027,13.3944,13.4027,59000.0
2011-07-06 13:05:00,15.99,16.0,15.97,15.97,190600.0,13.3944,13.4027,13.3776,13.3776,190600.0
2011-07-06 13:10:00,15.97,15.99,15.96,15.99,188400.0,13.3776,13.3944,13.3692,13.3944,188400.0
2011-07-06 13:15:00,15.99,15.99,15.96,15.96,86700.0,13.3944,13.3944,13.3692,13.3692,86700.0
2011-07-06 13:20:00,15.96,15.98,15.96,15.97,168800.0,13.3692,13.386,13.3692,13.3776,168800.0
2011-07-06 13:25:00,15.97,15.97,15.93,15.93,580500.0,13.3776,13.3776,13.3441,13.3441,580500.0
2011-07-06 13:30:00,15.93,15.94,15.9,15.9,542700.0,13.3441,13.3525,13.319,13.319,542700.0
2011-07-06 13:35:00,15.9,15.94,15.9,15.94,101100.0,13.319,13.3525,13.319,13.3525,101100.0
2011-07-06 13:40:00,15.94,15.95,15.89,15.9,743700.0,13.3525,13.3609,13.3106,13.319,743700.0
2011-07-06 13:45:00,15.9,15.93,15.88,15.93,382200.0,13.319,13.3441,13.3022,13.3441,382200.0
2011-07-06 13:50:00,15.93,15.94,15.92,15.94,100500.0,13.3441,13.3525,13.3357,13.3525,100500.0
2011-07-06 13:55:00,15.94,15.94,15.9,15.91,284800.0,13.3525,13.3525,13.319,13.3274,284800.0
2011-07-06 14:00:00,15.92,15.92,15.9,15.91,242200.0,13.3357,13.3357,13.319,13.3274,242200.0
2011-07-06 14:05:00,15.91,15.92,15.87,15.88,180400.0,13.3274,13.3357,13.2939,13.3022,180400.0
2011-07-06 14:10:00,15.88,15.88,15.85,15.88,189900.0,13.3022,13.3022,13.2771,13.3022,189900.0
2011-07-06 14:15:00,15.88,15.88,15.87,15.87,38700.0,13.3022,13.3022,13.2939,13.2939,38700.0
2011-07-06 14:20:00,15.87,15.89,15.87,15.88,54000.0,13.2939,13.3106,13.2939,13.3022,54000.0
2011-07-06 14:25:00,15.88,15.92,15.88,15.92,75400.0,13.3022,13.3357,13.3022,13.3357,75400.0
2011-07-06 14:30:00,15.92,15.92,15.91,15.92,19500.0,13.3357,13.3357,13.3274,13.3357,19500.0
2011-07-06 14:35:00,15.92,15.92,15.87,15.91,258200.0,13.3357,13.3357,13.2939,13.3274,258200.0
2011-07-06 14:40:00,15.91,15.92,15.89,15.92,128400.0,13.3274,13.3357,13.3106,13.3357,128400.0
2011-07-06 14:45:00,15.92,15.92,15.9,15.91,100600.0,13.3357,13.3357,13.319,13.3274,100600.0
2011-07-06 14:50:00,15.91,15.91,15.89,15.89,65600.0,13.3274,13.3274,13.3106,13.3106,65600.0
2011-07-06 14:55:00,15.89,15.9,15.85,15.85,374200.0,13.3106,13.319,13.2771,13.2771,374200.0
2011-07-06 15:00:00,15.86,15.86,15.79,15.83,849900.0,13.2855,13.2855,13.2268,13.2603,849900.0
2011-07-06 15:05:00,15.84,15.86,15.83,15.86,143000.0,13.2687,13.2855,13.2603,13.2855,143000.0
2011-07-06 15:10:00,15.86,15.86,15.81,15.83,435200.0,13.2855,13.2855,13.2436,13.2603,435200.0
2011-07-06 15:15:00,15.83,15.83,15.76,15.79,442100.0,13.2603,13.2603,13.2017,13.2268,442100.0
2011-07-06 15:20:00,15.78,15.81,15.78,15.8,178100.0,13.2185,13.2436,13.2185,13.2352,178100.0
2011-07-06 15:25:00,15.81,15.81,15.79,15.8,285900.0,13.2436,13.2436,13.2268,13.2352,285900.0
2011-07-06 15:30:00,15.79,15.8,15.78,15.78,348300.0,13.2268,13.2352,13.2185,13.2185,348300.0
2011-07-06 15:35:00,15.79,15.79,15.72,15.73,543300.0,13.2268,13.2268,13.1682,13.1766,543300.0
2011-07-06 15:40:00,15.72,15.76,15.72,15.76,802200.0,13.1682,13.2017,13.1682,13.2017,802200.0
2011-07-06 15:45:00,15.76,15.78,15.74,15.76,1086600.0,13.2017,13.2185,13.185,13.2017,1086600.0
2011-07-06 15:50:00,15.76,15.8,15.75,15.8,683700.0,13.2017,13.2352,13.1933,13.2352,683700.0
2011-07-06 15:55:00,15.79,15.8,15.77,15.79,837300.0,13.2268,13.2352,13.2101,13.2268,837300.0
2011-07-07 09:30:00,15.95,16.0,15.92,15.98,310000.0,13.3609,13.4027,13.3357,13.386,310000.0
2011-07-07 09:35:00,15.98,16.0,15.95,15.99,357800.0,13.386,13.4027,13.3609,13.3944,357800.0
2011-07-07 09:40:00,16.0,16.01,15.96,15.97,1122400.0,13.4027,13.4111,13.3692,13.3776,1122400.0
2011-07-07 09:45:00,15.97,16.01,15.96,15.99,478400.0,13.3776,13.4111,13.3692,13.3944,478400.0
2011-07-07 09:50:00,15.99,16.02,15.98,15.99,457500.0,13.3944,13.4195,13.386,13.3944,457500.0
2011-07-07 09:55:00,15.99,16.0,15.96,16.0,171100.0,13.3944,13.4027,13.3692,13.4027,171100.0
2011-07-07 10:00:00,16.0,16.04,15.99,16.01,855200.0,13.4027,13.4363,13.3944,13.4111,855200.0
2011-07-07 10:05:00,16.0,16.04,15.99,16.01,281800.0,13.4027,13.4363,13.3944,13.4111,281800.0
2011-07-07 10:10:00,16.01,16.04,16.01,16.02,380100.0,13.4111,13.4363,13.4111,13.4195,380100.0
2011-07-07 10:15:00,16.01,16.04,15.99,16.0,552400.0,13.4111,13.4363,13.3944,13.4027,552400.0
2011-07-07 10:20:00,16.01,16.02,16.0,16.0,198800.0,13.4111,13.4195,13.4027,13.4027,198800.0
2011-07-07 10:25:00,16.01,16.02,16.0,16.0,122000.0,13.4111,13.4195,13.4027,13.4027,122000.0
2011-07-07 10:30:00,16.0,16.01,15.99,15.99,297200.0,13.4027,13.4111,13.3944,13.3944,297200.0
2011-07-07 10:35:00,16.0,16.01,15.99,16.0,244600.0,13.4027,13.4111,13.3944,13.4027,244600.0
2011-07-07 10:40:00,16.01,16.02,15.99,16.0,672300.0,13.4111,13.4195,13.3944,13.4027,672300.0
2011-07-07 10:45:00,16.0,16.01,15.96,15.99,432800.0,13.4027,13.4111,13.3692,13.3944,432800.0
2011-07-07 10:50:00,15.99,16.0,15.96,15.97,153400.0,13.3944,13.4027,13.3692,13.3776,153400.0
2011-07-07 10:55:00,15.97,15.98,15.96,15.98,203700.0,13.3776,13.386,13.3692,13.386,203700.0
2011-07-07 11:00:00,15.97,15.99,15.97,15.98,109500.0,13.3776,13.3944,13.3776,13.386,109500.0
2011-07-07 11:05:00,15.98,15.99,15.94,15.95,198500.0,13.386,13.3944,13.3525,13.3609,198500.0
2011-07-07 11:10:00,15.95,15.95,15.91,15.92,157900.0,13.3609,13.3609,13.3274,13.3357,157900.0
2011-07-07 11:15:00,15.92,15.92,15.88,15.9,527900.0,13.3357,13.3357,13.3022,13.319,527900.0
2011-07-07 11:20:00,15.9,15.92,15.89,15.91,251900.0,13.319,13.3357,13.3106,13.3274,251900.0
2011-07-07 11:25:00,15.91,15.93,15.9,15.91,208100.0,13.3274,13.3441,13.319,13.3274,208100.0
2011-07-07 11:30:00,15.9,15.91,15.89,15.91,81800.0,13.319,13.3274,13.3106,13.3274,81800.0
2011-07-07 11:35:00,15.91,15.94,15.9,15.94,708700.0,13.3274,13.3525,13.319,13.3525,708700.0
2011-07-07 11:40:00,15.94,15.95,15.89,15.9,296200.0,13.3525,13.3609,13.3106,13.319,296200.0
2011-07-07 11:45:00,15.9,15.94,15.9,15.94,480900.0,13.319,13.3525,13.319,13.3525,480900.0
2011-07-07 11:50:00,15.94,15.97,15.93,15.96,433100.0,13.3525,13.3776,13.3441,13.3692,433100.0
2011-07-07 11:55:00,15.96,15.99,15.94,15.99,172200.0,13.3692,13.3944,13.3525,13.3944,172200.0
2011-07-07 12:00:00,15.99,16.01,15.98,16.0,208000.0,13.3944,13.4111,13.386,13.4027,208000.0
2011-07-07 12:05:00,16.0,16.03,15.98,16.03,179800.0,13.4027,13.4279,13.386,13.4279,179800.0
2011-07-07 12:10:00,16.03,16.04,16.0,16.01,148600.0,13.4279,13.4363,13.4027,13.4111,148600.0
2011-07-07 12:15:00,16.01,16.01,16.0,16.0,217000.0,13.4111,13.4111,13.4027,13.4027,217000.0
2011-07-07 12:20:00,16.0,16.04,16.0,16.04,269300.0,13.4027,13.4363,13.4027,13.4363,269300.0
2011-07-07 12:25:00,16.03,16.04,16.01,16.02,183800.0,13.4279,13.4363,13.4111,13.4195,183800.0
2011-07-07 12:30:00,16.02,16.04,16.01,16.03,74900.0,13.4195,13.4363,13.4111,13.4279,74900.0
2011-07-07 12:35:00,16.02,16.03,16.02,16.03,29000.0,13.4195,13.4279,13.4195,13.4279,29000.0
2011-07-07 12:40:00,16.03,16.04,16.02,16.04,140000.0,13.4279,13.4363,13.4195,13.4363,140000.0
2011-07-07 12:45:00,16.04,16.06,16.03,16.04,217300.0,13.4363,13.453,13.4279,13.4363,217300.0
2011-07-07 12:50:00,16.04,16.04,16.02,16.03,47800.0,13.4363,13.4363,13.4195,13.4279,47800.0
2011-07-07 12:55:00,16.03,16.03,16.01,16.01,50800.0,13.4279,13.4279,13.4111,13.4111,50800.0
2011-07-07 13:00:00,16.01,16.05,16.01,16.03,137900.0,13.4111,13.4446,13.4111,13.4279,137900.0
2011-07-07 13:05:00,16.04,16.05,16.02,16.05,123500.0,13.4363,13.4446,13.4195,13.4446,123500.0
2011-07-07 13:10:00,16.04,16.04,16.03,16.04,64400.0,13.4363,13.4363,13.4279,13.4363,64400.0
2011-07-07 13:15:00,16.04,16.05,16.03,16.04,321900.0,13.4363,13.4446,13.4279,13.4363,321900.0
2011-07-07 13:20:00,16.04,16.04,16.03,16.04,78800.0,13.4363,13.4363,13.4279,13.4363,78800.0
2011-07-07 13:25:00,16.04,16.05,16.03,16.04,159800.0,13.4363,13.4446,13.4279,13.4363,159800.0
2011-07-07 13:30:00,16.04,16.05,16.03,16.05,75500.0,13.4363,13.4446,13.4279,13.4446,75500.0
2011-07-07 13:35:00,16.05,16.05,16.04,16.05,38900.0,13.4446,13.4446,13.4363,13.4446,38900.0
2011-07-07 13:40:00,16.05,16.05,16.04,16.05,41300.0,13.4446,13.4446,13.4363,13.4446,41300.0
2011-07-07 13:45:00,16.05,16.05,16.04,16.05,100100.0,13.4446,13.4446,13.4363,13.4446,100100.0
2011-07-07 13:50:00,16.05,16.05,16.04,16.04,40500.0,13.4446,13.4446,13.4363,13.4363,40500.0
2011-07-07 13:55:00,16.05,16.05,16.04,16.05,45500.0,13.4446,13.4446,13.4363,13.4446,45500.0
2011-07-07 14:00:00,16.05,16.06,16.04,16.06,311100.0,13.4446,13.453,13.4363,13.453,311100.0
2011-07-07 14:05:00,16.06,16.06,16.05,16.05,100200.0,13.453,13.453,13.4446,13.4446,100200.0
2011-07-07 14:10:00,16.06,16.06,16.04,16.04,69200.0,13.453,13.453,13.4363,13.4363,69200.0
2011-07-07 14:15:00,16.05,16.07,16.04,16.06,516200.0,13.4446,13.4614,13.4363,13.453,516200.0
2011-07-07 14:20:00,16.06,16.06,16.05,16.06,104400.0,13.453,13.453,13.4446,13.453,104400.0
2011-07-07 14:25:00,16.06,16.07,16.05,16.06,374200.0,13.453,13.4614,13.4446,13.453,374200.0
2011-07-07 14:30:00,16.06,16.06,16.03,16.03,262800.0,13.453,13.453,13.4279,13.4279,262800.0
2011-07-07 14:35:00,16.04,16.04,16.03,16.04,29800.0,13.4363,13.4363,13.4279,13.4363,29800.0
2011-07-07 14:40:00,16.04,16.06,16.03,16.06,115100.0,13.4363,13.453,13.4279,13.453,115100.0
2011-07-07 14:45:00,16.06,16.06,16.04,16.06,117600.0,13.453,13.453,13.4363,13.453,117600.0
2011-07-07 14:50:00,16.06,16.06,16.04,16.05,128000.0,13.453,13.453,13.4363,13.4446,128000.0
2011-07-07 14:55:00,16.05,16.07,16.05,16.07,321000.0,13.4446,13.4614,13.4446,13.4614,321000.0
2011-07-07 15:00:00,16.07,16.07,16.05,16.06,151100.0,13.4614,13.4614,13.4446,13.453,151100.0
2011-07-07 15:05:00,16.06,16.06,16.04,16.05,385700.0,13.453,13.453,13.4363,13.4446,385700.0
2011-07-07 15:10:00,16.05,16.07,16.04,16.06,377200.0,13.4446,13.4614,13.4363,13.453,377200.0
2011-07-07 15:15:00,16.06,16.08,16.05,16.07,268600.0,13.453,13.4698,13.4446,13.4614,268600.0
2011-07-07 15:20:00,16.08,16.08,16.05,16.06,215700.0,13.4698,13.4698,13.4446,13.453,215700.0
2011-07-07 15:25:00,16.07,16.08,16.06,16.08,218700.0,13.4614,13.4698,13.453,13.4698,218700.0
2011-07-07 15:30:00,16.08,16.09,16.07,16.09,254400.0,13.4698,13.4781,13.4614,13.4781,254400.0
2011-07-07 15:35:00,16.09,16.1,16.08,16.09,156000.0,13.4781,13.4865,13.4698,13.4781,156000.0
2011-07-07 15:40:00,16.09,16.11,16.08,16.1,335200.0,13.4781,13.4949,13.4698,13.4865,335200.0
2011-07-07 15:45:00,16.1,16.11,16.09,16.11,417800.0,13.4865,13.4949,13.4781,13.4949,417800.0
2011-07-07 15:50:00,16.11,16.12,16.1,16.12,274100.0,13.4949,13.5033,13.4865,13.5033,274100.0
2011-07-07 15:55:00,16.11,16.12,16.11,16.12,590600.0,13.4949,13.5033,13.4949,13.5033,590600.0
2011-07-08 09:30:00,15.88,15.91,15.78,15.79,201500.0,13.3022,13.3274,13.2185,13.2268,201500.0
2011-07-08 09:35:00,15.8,15.8,15.59,15.59,586300.0,13.2352,13.2352,13.0593,13.0593,586300.0
2011-07-08 09:40:00,15.6,15.65,15.57,15.64,610600.0,13.0677,13.1096,13.0426,13.1012,610600.0
2011-07-08 09:45:00,15.64,15.64,15.58,15.59,710900.0,13.1012,13.1012,13.0509,13.0593,710900.0
2011-07-08 09:50:00,15.59,15.61,15.58,15.61,295700.0,13.0593,13.0761,13.0509,13.0761,295700.0
2011-07-08 09:55:00,15.61,15.66,15.61,15.65,408800.0,13.0761,13.1179,13.0761,13.1096,408800.0
2011-07-08 10:00:00,15.64,15.66,15.61,15.61,750100.0,13.1012,13.1179,13.0761,13.0761,750100.0
2011-07-08 10:05:00,15.61,15.63,15.58,15.59,1191600.0,13.0761,13.0928,13.0509,13.0593,1191600.0
2011-07-08 10:10:00,15.58,15.6,15.54,15.57,479400.0,13.0509,13.0677,13.0174,13.0426,479400.0
2011-07-08 10:15:00,15.57,15.6,15.56,15.56,781600.0,13.0426,13.0677,13.0342,13.0342,781600.0
2011-07-08 10:20:00,15.56,15.57,15.51,15.51,908700.0,13.0342,13.0426,12.9923,12.9923,908700.0
2011-07-08 10:25:00,15.51,15.54,15.51,15.52,1049200.0,12.9923,13.0174,12.9923,13.0007,1049200.0
2011-07-08 10:30:00,15.51,15.52,15.33,15.39,2143400.0,12.9923,13.0007,12.8415,12.8918,2143400.0
2011-07-08 10:35:00,15.39,15.45,15.35,15.36,2236200.0,12.8918,12.942,12.8583,12.8666,2236200.0
2011-07-08 10:40:00,15.35,15.4,15.35,15.39,947100.0,12.8583,12.9001,12.8583,12.8918,947100.0
2011-07-08 10:45:00,15.38,15.42,15.37,15.4,1654700.0,12.8834,12.9169,12.875,12.9001,1654700.0
2011-07-08 10:50:00,15.4,15.43,15.4,15.4,1265400.0,12.9001,12.9253,12.9001,12.9001,1265400.0
2011-07-08 10:55:00,15.4,15.44,15.39,15.43,456900.0,12.9001,12.9337,12.8918,12.9253,456900.0
2011-07-08 11:00:00,15.43,15.45,15.42,15.44,292900.0,12.9253,12.942,12.9169,12.9337,292900.0
2011-07-08 11:05:00,15.44,15.5,15.43,15.5,398400.0,12.9337,12.9839,12.9253,12.9839,398400.0
2011-07-08 11:10:00,15.5,15.5,15.48,15.5,898600.0,12.9839,12.9839,12.9672,12.9839,898600.0
2011-07-08 11:15:00,15.5,15.5,15.38,15.43,387600.0,12.9839,12.9839,12.8834,12.9253,387600.0
2011-07-08 11:20:00,15.43,15.43,15.42,15.43,264900.0,12.9253,12.9253,12.9169,12.9253,264900.0
2011-07-08 11:25:00,15.43,15.43,15.41,15.42,253700.0,12.9253,12.9253,12.9085,12.9169,253700.0
2011-07-08 11:30:00,15.42,15.43,15.39,15.42,209400.0,12.9169,12.9253,12.8918,12.9169,209400.0
2011-07-08 11:35:00,15.42,15.48,15.42,15.47,396500.0,12.9169,12.9672,12.9169,12.9588,396500.0
2011-07-08 11:40:00,15.48,15.5,15.47,15.49,335100.0,12.9672,12.9839,12.9588,12.9755,335100.0
2011-07-08 11:45:00,15.48,15.61,15.48,15.61,958200.0,12.9672,13.0761,12.9672,13.0761,958200.0
2011-07-08 11:50:00,15.61,15.62,15.58,15.6,776200.0,13.0761,13.0844,13.0509,13.0677,776200.0
2011-07-08 11:55:00,15.6,15.63,15.59,15.6,354400.0,13.0677,13.0928,13.0593,13.0677,354400.0
2011-07-08 12:00:00,15.61,15.61,15.56,15.57,102400.0,13.0761,13.0761,13.0342,13.0426,102400.0
2011-07-08 12:05:00,15.58,15.58,15.54,15.55,150100.0,13.0509,13.0509,13.0174,13.0258,150100.0
2011-07-08 12:10:00,15.55,15.56,15.54,15.55,133500.0,13.0258,13.0342,13.0174,13.0258,133500.0
2011-07-08 12:15:00,15.55,15.56,15.55,15.55,37900.0,13.0258,13.0342,13.0258,13.0258,37900.0
2011-07-08 12:20:00,15.55,15.56,15.54,15.55,139800.0,13.0258,13.0342,13.0174,13.0258,139800.0
2011-07-08 12:25:00,15.55,15.55,15.51,15.53,143900.0,13.0258,13.0258,12.9923,13.009,143900.0
2011-07-08 12:30:00,15.54,15.55,15.52,15.52,200900.0,13.0174,13.0258,13.0007,13.0007,200900.0
2011-07-08 12:35:00,15.53,15.55,15.51,15.54,72400.0,13.009,13.0258,12.9923,13.0174,72400.0
2011-07-08 12:40:00,15.55,15.55,15.54,15.55,366900.0,13.0258,13.0258,13.0174,13.0258,366900.0
2011-07-08 12:45:00,15.54,15.56,15.51,15.51,694800.0,13.0174,13.0342,12.9923,12.9923,694800.0
2011-07-08 12:50:00,15.52,15.55,15.5,15.51,340200.0,13.0007,13.0258,12.9839,12.9923,340200.0
2011-07-08 12:55:00,15.51,15.53,15.5,15.52,472400.0,12.9923,13.009,12.9839,13.0007,472400.0
2011-07-08 13:00:00,15.52,15.54,15.51,15.52,153000.0,13.0007,13.0174,12.9923,13.0007,153000.0
2011-07-08 13:05:00,15.53,15.56,15.52,15.53,254900.0,13.009,13.0342,13.0007,13.009,254900.0
2011-07-08 13:10:00,15.54,15.54,15.51,15.52,228400.0,13.0174,13.0174,12.9923,13.0007,228400.0
2011-07-08 13:15:00,15.53,15.53,15.51,15.52,75500.0,13.009,13.009,12.9923,13.0007,75500.0
2011-07-08 13:20:00,15.51,15.53,15.51,15.52,60800.0,12.9923,13.009,12.9923,13.0007,60800.0
2011-07-08 13:25:00,15.53,15.55,15.52,15.55,187800.0,13.009,13.0258,13.0007,13.0258,187800.0
2011-07-08 13:30:00,15.55,15.56,15.54,15.56,280000.0,13.0258,13.0342,13.0174,13.0342,280000.0
2011-07-08 13:35:00,15.56,15.61,15.55,15.56,1353100.0,13.0342,13.0761,13.0258,13.0342,1353100.0
2011-07-08 13:40:00,15.57,15.57,15.5,15.5,494300.0,13.0426,13.0426,12.9839,12.9839,494300.0
2011-07-08 13:45:00,15.5,15.52,15.5,15.5,406600.0,12.9839,13.0007,12.9839,12.9839,406600.0
2011-07-08 13:50:00,15.5,15.51,15.48,15.5,768600.0,12.9839,12.9923,12.9672,12.9839,768600.0
2011-07-08 13:55:00,15.51,15.51,15.49,15.5,225800.0,12.9923,12.9923,12.9755,12.9839,225800.0
2011-07-08 14:00:00,15.5,15.59,15.49,15.59,268800.0,12.9839,13.0593,12.9755,13.0593,268800.0
2011-07-08 14:05:00,15.57,15.61,15.57,15.6,251500.0,13.0426,13.0761,13.0426,13.0677,251500.0
2011-07-08 14:10:00,15.6,15.61,15.58,15.58,1423700.0,13.0677,13.0761,13.0509,13.0509,1423700.0
2011-07-08 14:15:00,15.59,15.59,15.52,15.54,247700.0,13.0593,13.0593,13.0007,13.0174,247700.0
2011-07-08 14:20:00,15.54,15.54,15.52,15.54,134000.0,13.0174,13.0174,13.0007,13.0174,134000.0
2011-07-08 14:25:00,15.54,15.54,15.53,15.54,48900.0,13.0174,13.0174,13.009,13.0174,48900.0
2011-07-08 14:30:00,15.54,15.56,15.54,15.55,127100.0,13.0174,13.0342,13.0174,13.0258,127100.0
2011-07-08 14:35:00,15.55,15.55,15.53,15.54,97600.0,13.0258,13.0258,13.009,13.0174,97600.0
2011-07-08 14:40:00,15.55,15.55,15.53,15.53,93200.0,13.0258,13.0258,13.009,13.009,93200.0
2011-07-08 14:45:00,15.53,15.54,15.52,15.53,167300.0,13.009,13.0174,13.0007,13.009,167300.0
2011-07-08 14:50:00,15.53,15.53,15.52,15.52,37000.0,13.009,13.009,13.0007,13.0007,37000.0
2011-07-08 14:55:00,15.53,15.53,15.52,15.52,25800.0,13.009,13.009,13.0007,13.0007,25800.0
2011-07-08 15:00:00,15.52,15.53,15.52,15.52,198000.0,13.0007,13.009,13.0007,13.0007,198000.0
2011-07-08 15:05:00,15.52,15.53,15.48,15.48,317500.0,13.0007,13.009,12.9672,12.9672,317500.0
2011-07-08 15:10:00,15.48,15.49,15.46,15.49,199600.0,12.9672,12.9755,12.9504,12.9755,199600.0
2011-07-08 15:15:00,15.49,15.49,15.42,15.42,469800.0,12.9755,12.9755,12.9169,12.9169,469800.0
2011-07-08 15:20:00,15.42,15.44,15.4,15.44,220500.0,12.9169,12.9337,12.9001,12.9337,220500.0
2011-07-08 15:25:00,15.43,15.47,15.43,15.46,145400.0,12.9253,12.9588,12.9253,12.9504,145400.0
2011-07-08 15:30:00,15.46,15.48,15.45,15.48,138500.0,12.9504,12.9672,12.942,12.9672,138500.0
2011-07-08 15:35:00,15.48,15.51,15.47,15.51,129600.0,12.9672,12.9923,12.9588,12.9923,129600.0
2011-07-08 15:40:00,15.51,15.52,15.49,15.52,278900.0,12.9923,13.0007,12.9755,13.0007,278900.0
2011-07-08 15:45:00,15.52,15.55,15.51,15.54,374700.0,13.0007,13.0258,12.9923,13.0174,374700.0
2011-07-08 15:50:00,15.54,15.58,15.54,15.58,590700.0,13.0174,13.0509,13.0174,13.0509,590700.0
2011-07-08 15:55:00,15.58,15.64,15.57,15.6,1701700.0,13.0509,13.1012,13.0426,13.0677,1701700.0
2011-07-11 09:30:00,15.35,15.42,15.34,15.37,147000.0,12.8583,12.9169,12.8499,12.875,147000.0
2011-07-11 09:35:00,15.37,15.46,15.35,15.45,281400.0,12.875,12.9504,12.8583,12.942,281400.0
2011-07-11 09:40:00,15.46,15.49,15.43,15.48,196000.0,12.9504,12.9755,12.9253,12.9672,196000.0
2011-07-11 09:45:00,15.48,15.54,15.46,15.53,459900.0,12.9672,13.0174,12.9504,13.009,459900.0
2011-07-11 09:50:00,15.53,15.58,15.52,15.52,174900.0,13.009,13.0509,13.0007,13.0007,174900.0
2011-07-11 09:55:00,15.52,15.56,15.5,15.51,262800.0,13.0007,13.0342,12.9839,12.9923,262800.0
2011-07-11 10:00:00,15.51,15.52,15.42,15.43,294100.0,12.9923,13.0007,12.9169,12.9253,294100.0
2011-07-11 10:05:00,15.42,15.43,15.35,15.36,338100.0,12.9169,12.9253,12.8583,12.8666,338100.0
2011-07-11 10:10:00,15.37,15.38,15.33,15.36,306800.0,12.875,12.8834,12.8415,12.8666,306800.0
2011-07-11 10:15:00,15.37,15.37,15.33,15.33,175900.0,12.875,12.875,12.8415,12.8415,175900.0
2011-07-11 10:20:00,15.33,15.34,15.31,15.32,369600.0,12.8415,12.8499,12.8248,12.8331,369600.0
2011-07-11 10:25:00,15.32,15.37,15.3,15.36,645400.0,12.8331,12.875,12.8164,12.8666,645400.0
2011-07-11 10:30:00,15.36,15.39,15.34,15.34,118100.0,12.8666,12.8918,12.8499,12.8499,118100.0
2011-07-11 10:35:00,15.35,15.37,15.32,15.35,246200.0,12.8583,12.875,12.8331,12.8583,246200.0
2011-07-11 10:40:00,15.36,15.36,15.35,15.35,31300.0,12.8666,12.8666,12.8583,12.8583,31300.0
2011-07-11 10:45:00,15.36,15.41,15.35,15.41,188300.0,12.8666,12.9085,12.8583,12.9085,188300.0
2011-07-11 10:50:00,15.41,15.41,15.39,15.39,59500.0,12.9085,12.9085,12.8918,12.8918,59500.0
2011-07-11 10:55:00,15.4,15.41,15.39,15.41,213300.0,12.9001,12.9085,12.8918,12.9085,213300.0
2011-07-11 11:00:00,15.4,15.42,15.4,15.4,141100.0,12.9001,12.9169,12.9001,12.9001,141100.0
2011-07-11 11:05:00,15.4,15.44,15.4,15.41,112300.0,12.9001,12.9337,12.9001,12.9085,112300.0
2011-07-11 11:10:00,15.42,15.43,15.38,15.38,117500.0,12.9169,12.9253,12.8834,12.8834,117500.0
2011-07-11 11:15:00,15.38,15.42,15.38,15.42,73100.0,12.8834,12.9169,12.8834,12.9169,73100.0
2011-07-11 11:20:00,15.42,15.45,15.41,15.41,101400.0,12.9169,12.942,12.9085,12.9085,101400.0
2011-07-11 11:25:00,15.4,15.42,15.39,15.42,78600.0,12.9001,12.9169,12.8918,12.9169,78600.0
2011-07-11 11:30:00,15.41,15.42,15.4,15.4,55900.0,12.9085,12.9169,12.9001,12.9001,55900.0
2011-07-11 11:35:00,15.41,15.41,15.39,15.39,89400.0,12.9085,12.9085,12.8918,12.8918,89400.0
2011-07-11 11:40:00,15.39,15.4,15.38,15.38,143000.0,12.8918,12.9001,12.8834,12.8834,143000.0
2011-07-11 11:45:00,15.38,15.39,15.38,15.38,82000.0,12.8834,12.8918,12.8834,12.8834,82000.0
2011-07-11 11:50:00,15.38,15.39,15.37,15.38,124600.0,12.8834,12.8918,12.875,12.8834,124600.0
2011-07-11 11:55:00,15.38,15.38,15.35,15.36,170500.0,12.8834,12.8834,12.8583,12.8666,170500.0
2011-07-11 12:00:00,15.36,15.37,15.36,15.36,71300.0,12.8666,12.875,12.8666,12.8666,71300.0
2011-07-11 12:05:00,15.36,15.37,15.36,15.37,119000.0,12.8666,12.875,12.8666,12.875,119000.0
2011-07-11 12:10:00,15.36,15.38,15.36,15.37,149200.0,12.8666,12.8834,12.8666,12.875,149200.0
2011-07-11 12:15:00,15.37,15.39,15.37,15.38,155800.0,12.875,12.8918,12.875,12.8834,155800.0
2011-07-11 12:20:00,15.39,15.4,15.38,15.4,279900.0,12.8918,12.9001,12.8834,12.9001,279900.0
2011-07-11 12:25:00,15.4,15.43,15.4,15.42,136400.0,12.9001,12.9253,12.9001,12.9169,136400.0
2011-07-11 12:30:00,15.43,15.43,15.41,15.43,71500.0,12.9253,12.9253,12.9085,12.9253,71500.0
2011-07-11 12:35:00,15.43,15.44,15.42,15.43,83300.0,12.9253,12.9337,12.9169,12.9253,83300.0
2011-07-11 12:40:00,15.43,15.45,15.43,15.45,75600.0,12.9253,12.942,12.9253,12.942,75600.0
2011-07-11 12:45:00,15.45,15.45,15.41,15.41,125400.0,12.942,12.942,12.9085,12.9085,125400.0
2011-07-11 12:50:00,15.41,15.42,15.41,15.41,19200.0,12.9085,12.9169,12.9085,12.9085,19200.0
2011-07-11 12:55:00,15.41,15.42,15.41,15.42,16600.0,12.9085,12.9169,12.9085,12.9169,16600.0
2011-07-11 13:00:00,15.41,15.42,15.4,15.4,50200.0,12.9085,12.9169,12.9001,12.9001,50200.0
2011-07-11 13:05:00,15.41,15.41,15.4,15.4,13200.0,12.9085,12.9085,12.9001,12.9001,13200.0
2011-07-11 13:10:00,15.4,15.41,15.4,15.41,13200.0,12.9001,12.9085,12.9001,12.9085,13200.0
2011-07-11 13:15:00,15.4,15.41,15.37,15.37,89200.0,12.9001,12.9085,12.875,12.875,89200.0
2011-07-11 13:20:00,15.37,15.4,15.37,15.4,59200.0,12.875,12.9001,12.875,12.9001,59200.0
2011-07-11 13:25:00,15.39,15.4,15.39,15.4,11700.0,12.8918,12.9001,12.8918,12.9001,11700.0
2011-07-11 13:30:00,15.4,15.42,15.39,15.4,76700.0,12.9001,12.9169,12.8918,12.9001,76700.0
2011-07-11 13:35:00,15.4,15.41,15.39,15.39,301500.0,12.9001,12.9085,12.8918,12.8918,301500.0
2011-07-11 13:40:00,15.4,15.41,15.39,15.41,111600.0,12.9001,12.9085,12.8918,12.9085,111600.0
2011-07-11 13:45:00,15.4,15.42,15.4,15.41,38500.0,12.9001,12.9169,12.9001,12.9085,38500.0
2011-07-11 13:50:00,15.41,15.42,15.41,15.42,23800.0,12.9085,12.9169,12.9085,12.9169,23800.0
2011-07-11 13:55:00,15.42,15.43,15.41,15.42,72200.0,12.9169,12.9253,12.9085,12.9169,72200.0
2011-07-11 14:00:00,15.42,15.44,15.42,15.42,182600.0,12.9169,12.9337,12.9169,12.9169,182600.0
2011-07-11 14:05:00,15.42,15.43,15.41,15.42,27000.0,12.9169,12.9253,12.9085,12.9169,27000.0
2011-07-11 14:10:00,15.41,15.44,15.41,15.43,175200.0,12.9085,12.9337,12.9085,12.9253,175200.0
2011-07-11 14:15:00,15.43,15.44,15.41,15.41,48500.0,12.9253,12.9337,12.9085,12.9085,48500.0
2011-07-11 14:20:00,15.42,15.42,15.39,15.39,93800.0,12.9169,12.9169,12.8918,12.8918,93800.0
2011-07-11 14:25:00,15.39,15.41,15.39,15.4,76600.0,12.8918,12.9085,12.8918,12.9001,76600.0
2011-07-11 14:30:00,15.4,15.41,15.39,15.4,173900.0,12.9001,12.9085,12.8918,12.9001,173900.0
2011-07-11 14:35:00,15.4,15.42,15.4,15.42,179800.0,12.9001,12.9169,12.9001,12.9169,179800.0
2011-07-11 14:40:00,15.42,15.42,15.4,15.4,117200.0,12.9169,12.9169,12.9001,12.9001,117200.0
2011-07-11 14:45:00,15.41,15.41,15.4,15.4,24600.0,12.9085,12.9085,12.9001,12.9001,24600.0
2011-07-11 14:50:00,15.4,15.4,15.37,15.37,178300.0,12.9001,12.9001,12.875,12.875,178300.0
2011-07-11 14:55:00,15.37,15.38,15.36,15.37,92600.0,12.875,12.8834,12.8666,12.875,92600.0
2011-07-11 15:00:00,15.37,15.39,15.36,15.38,225200.0,12.875,12.8918,12.8666,12.8834,225200.0
2011-07-11 15:05:00,15.38,15.39,15.36,15.37,513500.0,12.8834,12.8918,12.8666,12.875,513500.0
2011-07-11 15:10:00,15.36,15.37,15.36,15.36,49300.0,12.8666,12.875,12.8666,12.8666,49300.0
2011-07-11 15:15:00,15.37,15.37,15.36,15.37,51200.0,12.875,12.875,12.8666,12.875,51200.0
2011-07-11 15:20:00,15.37,15.38,15.36,15.37,311300.0,12.875,12.8834,12.8666,12.875,311300.0
2011-07-11 15:25:00,15.37,15.41,15.36,15.41,355800.0,12.875,12.9085,12.8666,12.9085,355800.0
2011-07-11 15:30:00,15.41,15.42,15.4,15.4,182800.0,12.9085,12.9169,12.9001,12.9001,182800.0
2011-07-11 15:35:00,15.4,15.41,15.37,15.37,184500.0,12.9001,12.9085,12.875,12.875,184500.0
2011-07-11 15:40:00,15.37,15.4,15.37,15.39,188600.0,12.875,12.9001,12.875,12.8918,188600.0
2011-07-11 15:45:00,15.39,15.4,15.37,15.38,661700.0,12.8918,12.9001,12.875,12.8834,661700.0
2011-07-11 15:50:00,15.38,15.4,15.37,15.38,413500.0,12.8834,12.9001,12.875,12.8834,413500.0
2011-07-11 15:55:00,15.38,15.42,15.38,15.4,873700.0,12.8834,12.9169,12.8834,12.9001,873700.0
2011-07-12 09:30:00,15.36,15.39,15.31,15.35,179300.0,12.8666,12.8918,12.8248,12.8583,179300.0
2011-07-12 09:35:00,15.35,15.38,15.3,15.38,271900.0,12.8583,12.8834,12.8164,12.8834,271900.0
2011-07-12 09:40:00,15.37,15.45,15.37,15.45,124600.0,12.875,12.942,12.875,12.942,124600.0
2011-07-12 09:45:00,15.44,15.46,15.42,15.43,185000.0,12.9337,12.9504,12.9169,12.9253,185000.0
2011-07-12 09:50:00,15.44,15.46,15.41,15.41,163400.0,12.9337,12.9504,12.9085,12.9085,163400.0
2011-07-12 09:55:00,15.41,15.45,15.4,15.44,123100.0,12.9085,12.942,12.9001,12.9337,123100.0
2011-07-12 10:00:00,15.43,15.49,15.41,15.49,252400.0,12.9253,12.9755,12.9085,12.9755,252400.0
2011-07-12 10:05:00,15.49,15.53,15.48,15.49,298200.0,12.9755,13.009,12.9672,12.9755,298200.0
2011-07-12 10:10:00,15.49,15.5,15.48,15.48,130300.0,12.9755,12.9839,12.9672,12.9672,130300.0
2011-07-12 10:15:00,15.49,15.51,15.48,15.5,94600.0,12.9755,12.9923,12.9672,12.9839,94600.0
2011-07-12 10:20:00,15.49,15.54,15.48,15.48,255000.0,12.9755,13.0174,12.9672,12.9672,255000.0
2011-07-12 10:25:00,15.48,15.49,15.46,15.47,78300.0,12.9672,12.9755,12.9504,12.9588,78300.0
2011-07-12 10:30:00,15.48,15.5,15.45,15.5,158700.0,12.9672,12.9839,12.942,12.9839,158700.0
2011-07-12 10:35:00,15.49,15.54,15.49,15.52,139400.0,12.9755,13.0174,12.9755,13.0007,139400.0
2011-07-12 10:40:00,15.52,15.53,15.47,15.49,115900.0,13.0007,13.009,12.9588,12.9755,115900.0
2011-07-12 10:45:00,15.49,15.49,15.44,15.44,99400.0,12.9755,12.9755,12.9337,12.9337,99400.0
2011-07-12 10:50:00,15.44,15.44,15.39,15.42,225700.0,12.9337,12.9337,12.8918,12.9169,225700.0
2011-07-12 10:55:00,15.41,15.42,15.4,15.4,37600.0,12.9085,12.9169,12.9001,12.9001,37600.0
2011-07-12 11:00:00,15.4,15.45,15.4,15.44,60100.0,12.9001,12.942,12.9001,12.9337,60100.0
2011-07-12 11:05:00,15.44,15.46,15.42,15.44,92300.0,12.9337,12.9504,12.9169,12.9337,92300.0
2011-07-12 11:10:00,15.43,15.44,15.43,15.43,15800.0,12.9253,12.9337,12.9253,12.9253,15800.0
2011-07-12 11:15:00,15.43,15.43,15.4,15.4,46100.0,12.9253,12.9253,12.9001,12.9001,46100.0
2011-07-12 11:20:00,15.4,15.45,15.4,15.45,241100.0,12.9001,12.942,12.9001,12.942,241100.0
2011-07-12 11:25:00,15.44,15.46,15.43,15.44,64800.0,12.9337,12.9504,12.9253,12.9337,64800.0
2011-07-12 11:30:00,15.45,15.45,15.44,15.44,14700.0,12.942,12.942,12.9337,12.9337,14700.0
2011-07-12 11:35:00,15.44,15.46,15.43,15.43,80700.0,12.9337,12.9504,12.9253,12.9253,80700.0
2011-07-12 11:40:00,15.44,15.46,15.43,15.45,59300.0,12.9337,12.9504,12.9253,12.942,59300.0
2011-07-12 11:45:00,15.45,15.47,15.43,15.43,98700.0,12.942,12.9588,12.9253,12.9253,98700.0
2011-07-12 11:50:00,15.43,15.44,15.42,15.42,67100.0,12.9253,12.9337,12.9169,12.9169,67100.0
2011-07-12 11:55:00,15.42,15.45,15.42,15.44,93700.0,12.9169,12.942,12.9169,12.9337,93700.0
2011-07-12 12:00:00,15.45,15.47,15.43,15.45,261600.0,12.942,12.9588,12.9253,12.942,261600.0
2011-07-12 12:05:00,15.45,15.48,15.44,15.48,189400.0,12.942,12.9672,12.9337,12.9672,189400.0
2011-07-12 12:10:00,15.48,15.48,15.45,15.45,88100.0,12.9672,12.9672,12.942,12.942,88100.0
2011-07-12 12:15:00,15.46,15.47,15.45,15.46,102300.0,12.9504,12.9588,12.942,12.9504,102300.0
2011-07-12 12:20:00,15.46,15.47,15.46,15.46,32700.0,12.9504,12.9588,12.9504,12.9504,32700.0
2011-07-12 12:25:00,15.46,15.47,15.45,15.45,44400.0,12.9504,12.9588,12.942,12.942,44400.0
2011-07-12 12:30:00,15.45,15.46,15.45,15.46,25500.0,12.942,12.9504,12.942,12.9504,25500.0
2011-07-12 12:35:00,15.46,15.49,15.46,15.48,181400.0,12.9504,12.9755,12.9504,12.9672,181400.0
2011-07-12 12:40:00,15.48,15.5,15.47,15.5,107800.0,12.9672,12.9839,12.9588,12.9839,107800.0
2011-07-12 12:45:00,15.5,15.51,15.49,15.5,91000.0,12.9839,12.9923,12.9755,12.9839,91000.0
2011-07-12 12:50:00,15.51,15.51,15.5,15.5,36400.0,12.9923,12.9923,12.9839,12.9839,36400.0
2011-07-12 12:55:00,15.5,15.52,15.5,15.52,113900.0,12.9839,13.0007,12.9839,13.0007,113900.0
2011-07-12 13:00:00,15.52,15.52,15.5,15.51,76800.0,13.0007,13.0007,12.9839,12.9923,76800.0
2011-07-12 13:05:00,15.52,15.55,15.52,15.55,164200.0,13.0007,13.0258,13.0007,13.0258,164200.0
2011-07-12 13:10:00,15.54,15.57,15.54,15.55,107800.0,13.0174,13.0426,13.0174,13.0258,107800.0
2011-07-12 13:15:00,15.55,15.55,15.52,15.53,150500.0,13.0258,13.0258,13.0007,13.009,150500.0
2011-07-12 13:20:00,15.53,15.55,15.53,15.55,90300.0,13.009,13.0258,13.009,13.0258,90300.0
2011-07-12 13:25:00,15.55,15.55,15.52,15.52,118400.0,13.0258,13.0258,13.0007,13.0007,118400.0
2011-07-12 13:30:00,15.52,15.53,15.51,15.52,48900.0,13.0007,13.009,12.9923,13.0007,48900.0
2011-07-12 13:35:00,15.52,15.53,15.52,15.52,31000.0,13.0007,13.009,13.0007,13.0007,31000.0
2011-07-12 13:40:00,15.53,15.55,15.52,15.54,171700.0,13.009,13.0258,13.0007,13.0174,171700.0
2011-07-12 13:45:00,15.54,15.55,15.54,15.55,148500.0,13.0174,13.0258,13.0174,13.0258,148500.0
2011-07-12 13:50:00,15.54,15.55,15.54,15.54,60600.0,13.0174,13.0258,13.0174,13.0174,60600.0
2011-07-12 13:55:00,15.55,15.55,15.54,15.54,58800.0,13.0258,13.0258,13.0174,13.0174,58800.0
2011-07-12 14:00:00,15.55,15.57,15.54,15.55,410600.0,13.0258,13.0426,13.0174,13.0258,410600.0
2011-07-12 14:05:00,15.54,15.56,15.54,15.55,156800.0,13.0174,13.0342,13.0174,13.0258,156800.0
2011-07-12 14:10:00,15.56,15.62,15.55,15.61,400000.0,13.0342,13.0844,13.0258,13.0761,400000.0
2011-07-12 14:15:00,15.61,15.65,15.61,15.63,373900.0,13.0761,13.1096,13.0761,13.0928,373900.0
2011-07-12 14:20:00,15.63,15.65,15.61,15.61,129200.0,13.0928,13.1096,13.0761,13.0761,129200.0
2011-07-12 14:25:00,15.61,15.62,15.6,15.61,376100.0,13.0761,13.0844,13.0677,13.0761,376100.0
2011-07-12 14:30:00,15.61,15.62,15.58,15.58,150500.0,13.0761,13.0844,13.0509,13.0509,150500.0
2011-07-12 14:35:00,15.58,15.59,15.56,15.57,139200.0,13.0509,13.0593,13.0342,13.0426,139200.0
2011-07-12 14:40:00,15.56,15.57,15.54,15.54,108900.0,13.0342,13.0426,13.0174,13.0174,108900.0
2011-07-12 14:45:00,15.54,15.56,15.53,15.55,121900.0,13.0174,13.0342,13.009,13.0258,121900.0
2011-07-12 14:50:00,15.55,15.55,15.5,15.5,191900.0,13.0258,13.0258,12.9839,12.9839,191900.0
2011-07-12 14:55:00,15.5,15.5,15.47,15.47,216400.0,12.9839,12.9839,12.9588,12.9588,216400.0
2011-07-12 15:00:00,15.47,15.48,15.46,15.47,187400.0,12.9588,12.9672,12.9504,12.9588,187400.0
2011-07-12 15:05:00,15.46,15.48,15.44,15.44,217600.0,12.9504,12.9672,12.9337,12.9337,217600.0
2011-07-12 15:10:00,15.45,15.45,15.4,15.4,139200.0,12.942,12.942,12.9001,12.9001,139200.0
2011-07-12 15:15:00,15.41,15.45,15.4,15.45,222900.0,12.9085,12.942,12.9001,12.942,222900.0
2011-07-12 15:20:00,15.45,15.47,15.44,15.44,239700.0,12.942,12.9588,12.9337,12.9337,239700.0
2011-07-12 15:25:00,15.44,15.47,15.42,15.46,351300.0,12.9337,12.9588,12.9169,12.9504,351300.0
2011-07-12 15:30:00,15.46,15.48,15.45,15.46,106300.0,12.9504,12.9672,12.942,12.9504,106300.0
2011-07-12 15:35:00,15.46,15.47,15.44,15.47,126600.0,12.9504,12.9588,12.9337,12.9588,126600.0
2011-07-12 15:40:00,15.46,15.47,15.43,15.43,217300.0,12.9504,12.9588,12.9253,12.9253,217300.0
2011-07-12 15:45:00,15.43,15.44,15.41,15.41,421600.0,12.9253,12.9337,12.9085,12.9085,421600.0
2011-07-12 15:50:00,15.42,15.43,15.41,15.42,308100.0,12.9169,12.9253,12.9085,12.9169,308100.0
2011-07-12 15:55:00,15.43,15.43,15.41,15.41,519400.0,12.9253,12.9253,12.9085,12.9085,519400.0
2011-07-13 09:30:00,15.55,15.61,15.51,15.59,154300.0,13.0258,13.0761,12.9923,13.0593,154300.0
2011-07-13 09:35:00,15.58,15.65,15.58,15.59,114900.0,13.0509,13.1096,13.0509,13.0593,114900.0
2011-07-13 09:40:00,15.58,15.59,15.56,15.57,119900.0,13.0509,13.0593,13.0342,13.0426,119900.0
2011-07-13 09:45:00,15.56,15.61,15.54,15.55,80100.0,13.0342,13.0761,13.0174,13.0258,80100.0
2011-07-13 09:50:00,15.54,15.54,15.47,15.47,98000.0,13.0174,13.0174,12.9588,12.9588,98000.0
2011-07-13 09:55:00,15.47,15.5,15.45,15.45,277900.0,12.9588,12.9839,12.942,12.942,277900.0
2011-07-13 10:00:00,15.46,15.58,15.46,15.56,406400.0,12.9504,13.0509,12.9504,13.0342,406400.0
2011-07-13 10:05:00,15.57,15.63,15.56,15.63,270400.0,13.0426,13.0928,13.0342,13.0928,270400.0
2011-07-13 10:10:00,15.62,15.76,15.62,15.72,543800.0,13.0844,13.2017,13.0844,13.1682,543800.0
2011-07-13 10:15:00,15.73,15.75,15.72,15.74,144700.0,13.1766,13.1933,13.1682,13.185,144700.0
2011-07-13 10:20:00,15.74,15.74,15.7,15.7,107400.0,13.185,13.185,13.1514,13.1514,107400.0
2011-07-13 10:25:00,15.7,15.71,15.68,15.69,76400.0,13.1514,13.1598,13.1347,13.1431,76400.0
2011-07-13 10:30:00,15.69,15.7,15.68,15.7,132600.0,13.1431,13.1514,13.1347,13.1514,132600.0
2011-07-13 10:35:00,15.69,15.75,15.69,15.75,286300.0,13.1431,13.1933,13.1431,13.1933,286300.0
2011-07-13 10:40:00,15.75,15.76,15.74,15.75,201700.0,13.1933,13.2017,13.185,13.1933,201700.0
2011-07-13 10:45:00,15.75,15.76,15.73,15.74,187100.0,13.1933,13.2017,13.1766,13.185,187100.0
2011-07-13 10:50:00,15.74,15.74,15.73,15.74,30100.0,13.185,13.185,13.1766,13.185,30100.0
2011-07-13 10:55:00,15.73,15.75,15.72,15.72,118800.0,13.1766,13.1933,13.1682,13.1682,118800.0
2011-07-13 11:00:00,15.73,15.74,15.73,15.73,102800.0,13.1766,13.185,13.1766,13.1766,102800.0
2011-07-13 11:05:00,15.73,15.75,15.72,15.72,230800.0,13.1766,13.1933,13.1682,13.1682,230800.0
2011-07-13 11:10:00,15.72,15.73,15.72,15.72,217000.0,13.1682,13.1766,13.1682,13.1682,217000.0
2011-07-13 11:15:00,15.72,15.73,15.71,15.72,131300.0,13.1682,13.1766,13.1598,13.1682,131300.0
2011-07-13 11:20:00,15.73,15.73,15.72,15.72,36700.0,13.1766,13.1766,13.1682,13.1682,36700.0
2011-07-13 11:25:00,15.73,15.73,15.7,15.71,121300.0,13.1766,13.1766,13.1514,13.1598,121300.0
2011-07-13 11:30:00,15.71,15.72,15.68,15.69,82700.0,13.1598,13.1682,13.1347,13.1431,82700.0
2011-07-13 11:35:00,15.68,15.69,15.67,15.67,35600.0,13.1347,13.1431,13.1263,13.1263,35600.0
2011-07-13 11:40:00,15.68,15.68,15.64,15.64,125300.0,13.1347,13.1347,13.1012,13.1012,125300.0
2011-07-13 11:45:00,15.64,15.65,15.63,15.63,76100.0,13.1012,13.1096,13.0928,13.0928,76100.0
2011-07-13 11:50:00,15.63,15.64,15.62,15.63,59100.0,13.0928,13.1012,13.0844,13.0928,59100.0
2011-07-13 11:55:00,15.63,15.65,15.62,15.65,68200.0,13.0928,13.1096,13.0844,13.1096,68200.0
2011-07-13 12:00:00,15.65,15.66,15.64,15.66,83600.0,13.1096,13.1179,13.1012,13.1179,83600.0
2011-07-13 12:05:00,15.66,15.66,15.65,15.65,47700.0,13.1179,13.1179,13.1096,13.1096,47700.0
2011-07-13 12:10:00,15.65,15.67,15.65,15.67,87700.0,13.1096,13.1263,13.1096,13.1263,87700.0
2011-07-13 12:15:00,15.67,15.67,15.66,15.67,24300.0,13.1263,13.1263,13.1179,13.1263,24300.0
2011-07-13 12:20:00,15.66,15.67,15.66,15.66,26800.0,13.1179,13.1263,13.1179,13.1179,26800.0
2011-07-13 12:25:00,15.66,15.67,15.66,15.66,21400.0,13.1179,13.1263,13.1179,13.1179,21400.0
2011-07-13 12:30:00,15.66,15.67,15.63,15.63,93700.0,13.1179,13.1263,13.0928,13.0928,93700.0
2011-07-13 12:35:00,15.63,15.64,15.63,15.64,65200.0,13.0928,13.1012,13.0928,13.1012,65200.0
2011-07-13 12:40:00,15.64,15.64,15.62,15.62,72700.0,13.1012,13.1012,13.0844,13.0844,72700.0
2011-07-13 12:45:00,15.62,15.65,15.6,15.64,108800.0,13.0844,13.1096,13.0677,13.1012,108800.0
2011-07-13 12:50:00,15.63,15.64,15.62,15.62,61800.0,13.0928,13.1012,13.0844,13.0844,61800.0
2011-07-13 12:55:00,15.62,15.63,15.62,15.63,19400.0,13.0844,13.0928,13.0844,13.0928,19400.0
2011-07-13 13:00:00,15.62,15.63,15.56,15.57,109300.0,13.0844,13.0928,13.0342,13.0426,109300.0
2011-07-13 13:05:00,15.57,15.57,15.56,15.56,19300.0,13.0426,13.0426,13.0342,13.0342,19300.0
2011-07-13 13:10:00,15.57,15.58,15.56,15.56,56100.0,13.0426,13.0509,13.0342,13.0342,56100.0
2011-07-13 13:15:00,15.57,15.57,15.54,15.57,165500.0,13.0426,13.0426,13.0174,13.0426,165500.0
2011-07-13 13:20:00,15.57,15.57,15.56,15.57,31300.0,13.0426,13.0426,13.0342,13.0426,31300.0
2011-07-13 13:25:00,15.57,15.58,15.56,15.57,43600.0,13.0426,13.0509,13.0342,13.0426,43600.0
2011-07-13 13:30:00,15.58,15.6,15.57,15.6,29100.0,13.0509,13.0677,13.0426,13.0677,29100.0
2011-07-13 13:35:00,15.59,15.61,15.59,15.61,57900.0,13.0593,13.0761,13.0593,13.0761,57900.0
2011-07-13 13:40:00,15.61,15.61,15.6,15.61,25100.0,13.0761,13.0761,13.0677,13.0761,25100.0
2011-07-13 13:45:00,15.6,15.62,15.6,15.61,93900.0,13.0677,13.0844,13.0677,13.0761,93900.0
2011-07-13 13:50:00,15.61,15.61,15.56,15.58,73000.0,13.0761,13.0761,13.0342,13.0509,73000.0
2011-07-13 13:55:00,15.58,15.58,15.56,15.57,43800.0,13.0509,13.0509,13.0342,13.0426,43800.0
2011-07-13 14:00:00,15.57,15.57,15.55,15.57,46200.0,13.0426,13.0426,13.0258,13.0426,46200.0
2011-07-13 14:05:00,15.57,15.59,15.57,15.58,76900.0,13.0426,13.0593,13.0426,13.0509,76900.0
2011-07-13 14:10:00,15.59,15.59,15.52,15.52,99400.0,13.0593,13.0593,13.0007,13.0007,99400.0
2011-07-13 14:15:00,15.52,15.55,15.52,15.55,98600.0,13.0007,13.0258,13.0007,13.0258,98600.0
2011-07-13 14:20:00,15.55,15.55,15.51,15.51,84400.0,13.0258,13.0258,12.9923,12.9923,84400.0
2011-07-13 14:25:00,15.52,15.55,15.51,15.54,120400.0,13.0007,13.0258,12.9923,13.0174,120400.0
2011-07-13 14:30:00,15.55,15.57,15.54,15.57,78400.0,13.0258,13.0426,13.0174,13.0426,78400.0
2011-07-13 14:35:00,15.57,15.57,15.55,15.57,106500.0,13.0426,13.0426,13.0258,13.0426,106500.0
2011-07-13 14:40:00,15.57,15.57,15.54,15.54,67000.0,13.0426,13.0426,13.0174,13.0174,67000.0
2011-07-13 14:45:00,15.54,15.55,15.54,15.54,35500.0,13.0174,13.0258,13.0174,13.0174,35500.0
2011-07-13 14:50:00,15.54,15.55,15.54,15.55,57200.0,13.0174,13.0258,13.0174,13.0258,57200.0
2011-07-13 14:55:00,15.54,15.58,15.54,15.57,126300.0,13.0174,13.0509,13.0174,13.0426,126300.0
2011-07-13 15:00:00,15.56,15.58,15.54,15.55,147700.0,13.0342,13.0509,13.0174,13.0258,147700.0
2011-07-13 15:05:00,15.56,15.56,15.53,15.54,100300.0,13.0342,13.0342,13.009,13.0174,100300.0
2011-07-13 15:10:00,15.55,15.55,15.48,15.49,101700.0,13.0258,13.0258,12.9672,12.9755,101700.0
2011-07-13 15:15:00,15.48,15.5,15.47,15.48,205800.0,12.9672,12.9839,12.9588,12.9672,205800.0
2011-07-13 15:20:00,15.48,15.49,15.47,15.49,236100.0,12.9672,12.9755,12.9588,12.9755,236100.0
2011-07-13 15:25:00,15.48,15.5,15.48,15.49,171200.0,12.9672,12.9839,12.9672,12.9755,171200.0
2011-07-13 15:30:00,15.48,15.49,15.47,15.49,137100.0,12.9672,12.9755,12.9588,12.9755,137100.0
2011-07-13 15:35:00,15.48,15.49,15.45,15.45,117000.0,12.9672,12.9755,12.942,12.942,117000.0
2011-07-13 15:40:00,15.45,15.46,15.43,15.45,212000.0,12.942,12.9504,12.9253,12.942,212000.0
2011-07-13 15:45:00,15.45,15.46,15.42,15.43,246200.0,12.942,12.9504,12.9169,12.9253,246200.0
2011-07-13 15:50:00,15.44,15.46,15.43,15.46,174500.0,12.9337,12.9504,12.9253,12.9504,174500.0
2011-07-13 15:55:00,15.45,15.46,15.44,15.45,341000.0,12.942,12.9504,12.9337,12.942,341000.0
2011-07-14 09:30:00,15.49,15.5,15.4,15.46,185000.0,12.9755,12.9839,12.9001,12.9504,185000.0
2011-07-14 09:35:00,15.46,15.48,15.45,15.46,49200.0,12.9504,12.9672,12.942,12.9504,49200.0
2011-07-14 09:40:00,15.46,15.52,15.46,15.49,92200.0,12.9504,13.0007,12.9504,12.9755,92200.0
2011-07-14 09:45:00,15.49,15.52,15.48,15.49,186100.0,12.9755,13.0007,12.9672,12.9755,186100.0
2011-07-14 09:50:00,15.5,15.51,15.49,15.49,210100.0,12.9839,12.9923,12.9755,12.9755,210100.0
2011-07-14 09:55:00,15.5,15.51,15.49,15.49,176600.0,12.9839,12.9923,12.9755,12.9755,176600.0
2011-07-14 10:00:00,15.5,15.52,15.49,15.5,122400.0,12.9839,13.0007,12.9755,12.9839,122400.0
2011-07-14 10:05:00,15.5,15.52,15.48,15.51,138000.0,12.9839,13.0007,12.9672,12.9923,138000.0
2011-07-14 10:10:00,15.5,15.53,15.47,15.52,185100.0,12.9839,13.009,12.9588,13.0007,185100.0
2011-07-14 10:15:00,15.52,15.55,15.52,15.54,76800.0,13.0007,13.0258,13.0007,13.0174,76800.0
2011-07-14 10:20:00,15.53,15.55,15.51,15.52,134600.0,13.009,13.0258,12.9923,13.0007,134600.0
2011-07-14 10:25:00,15.51,15.54,15.51,15.51,224600.0,12.9923,13.0174,12.9923,12.9923,224600.0
2011-07-14 10:30:00,15.52,15.52,15.47,15.48,105300.0,13.0007,13.0007,12.9588,12.9672,105300.0
2011-07-14 10:35:00,15.48,15.48,15.43,15.45,63800.0,12.9672,12.9672,12.9253,12.942,63800.0
2011-07-14 10:40:00,15.45,15.46,15.41,15.42,71200.0,12.942,12.9504,12.9085,12.9169,71200.0
2011-07-14 10:45:00,15.41,15.41,15.37,15.37,86700.0,12.9085,12.9085,12.875,12.875,86700.0
2011-07-14 10:50:00,15.37,15.38,15.33,15.35,244700.0,12.875,12.8834,12.8415,12.8583,244700.0
2011-07-14 10:55:00,15.35,15.36,15.31,15.31,761300.0,12.8583,12.8666,12.8248,12.8248,761300.0
2011-07-14 11:00:00,15.32,15.35,15.32,15.34,218700.0,12.8331,12.8583,12.8331,12.8499,218700.0
2011-07-14 11:05:00,15.34,15.36,15.33,15.35,228100.0,12.8499,12.8666,12.8415,12.8583,228100.0
2011-07-14 11:10:00,15.35,15.36,15.31,15.32,125300.0,12.8583,12.8666,12.8248,12.8331,125300.0
2011-07-14 11:15:00,15.31,15.37,15.31,15.36,124100.0,12.8248,12.875,12.8248,12.8666,124100.0
2011-07-14 11:20:00,15.36,15.37,15.34,15.35,80700.0,12.8666,12.875,12.8499,12.8583,80700.0
2011-07-14 11:25:00,15.35,15.37,15.35,15.35,67800.0,12.8583,12.875,12.8583,12.8583,67800.0
2011-07-14 11:30:00,15.36,15.36,15.32,15.33,285100.0,12.8666,12.8666,12.8331,12.8415,285100.0
2011-07-14 11:35:00,15.33,15.34,15.3,15.3,96500.0,12.8415,12.8499,12.8164,12.8164,96500.0
2011-07-14 11:40:00,15.31,15.32,15.29,15.32,82700.0,12.8248,12.8331,12.808,12.8331,82700.0
2011-07-14 11:45:00,15.32,15.32,15.27,15.28,281500.0,12.8331,12.8331,12.7912,12.7996,281500.0
2011-07-14 11:50:00,15.28,15.29,15.27,15.28,449200.0,12.7996,12.808,12.7912,12.7996,449200.0
2011-07-14 11:55:00,15.27,15.29,15.26,15.27,359700.0,12.7912,12.808,12.7829,12.7912,359700.0
2011-07-14 12:00:00,15.27,15.27,15.25,15.26,240400.0,12.7912,12.7912,12.7745,12.7829,240400.0
2011-07-14 12:05:00,15.26,15.26,15.24,15.24,321500.0,12.7829,12.7829,12.7661,12.7661,321500.0
2011-07-14 12:10:00,15.25,15.26,15.19,15.19,184400.0,12.7745,12.7829,12.7242,12.7242,184400.0
2011-07-14 12:15:00,15.2,15.2,15.17,15.17,260000.0,12.7326,12.7326,12.7075,12.7075,260000.0
2011-07-14 12:20:00,15.17,15.2,15.17,15.19,183600.0,12.7075,12.7326,12.7075,12.7242,183600.0
2011-07-14 12:25:00,15.19,15.21,15.19,15.2,225200.0,12.7242,12.741,12.7242,12.7326,225200.0
2011-07-14 12:30:00,15.19,15.2,15.16,15.16,465600.0,12.7242,12.7326,12.6991,12.6991,465600.0
2011-07-14 12:35:00,15.16,15.17,15.15,15.15,236000.0,12.6991,12.7075,12.6907,12.6907,236000.0
2011-07-14 12:40:00,15.15,15.17,15.15,15.15,212700.0,12.6907,12.7075,12.6907,12.6907,212700.0
2011-07-14 12:45:00,15.15,15.16,15.14,15.15,177400.0,12.6907,12.6991,12.6824,12.6907,177400.0
2011-07-14 12:50:00,15.15,15.16,15.14,15.15,376100.0,12.6907,12.6991,12.6824,12.6907,376100.0
2011-07-14 12:55:00,15.15,15.16,15.14,15.15,67900.0,12.6907,12.6991,12.6824,12.6907,67900.0
2011-07-14 13:00:00,15.15,15.16,15.13,15.13,186300.0,12.6907,12.6991,12.674,12.674,186300.0
2011-07-14 13:05:00,15.13,15.16,15.12,15.13,295200.0,12.674,12.6991,12.6656,12.674,295200.0
2011-07-14 13:10:00,15.14,15.14,15.1,15.1,176800.0,12.6824,12.6824,12.6488,12.6488,176800.0
2011-07-14 13:15:00,15.1,15.11,15.08,15.09,129300.0,12.6488,12.6572,12.6321,12.6405,129300.0
2011-07-14 13:20:00,15.09,15.09,15.04,15.07,522900.0,12.6405,12.6405,12.5986,12.6237,522900.0
2011-07-14 13:25:00,15.07,15.1,15.06,15.09,978300.0,12.6237,12.6488,12.6153,12.6405,978300.0
2011-07-14 13:30:00,15.08,15.24,15.04,15.2,670800.0,12.6321,12.7661,12.5986,12.7326,670800.0
2011-07-14 13:35:00,15.2,15.21,15.16,15.2,642500.0,12.7326,12.741,12.6991,12.7326,642500.0
2011-07-14 13:40:00,15.19,15.21,15.15,15.15,174000.0,12.7242,12.741,12.6907,12.6907,174000.0
2011-07-14 13:45:00,15.15,15.16,15.09,15.12,184100.0,12.6907,12.6991,12.6405,12.6656,184100.0
2011-07-14 13:50:00,15.12,15.13,15.09,15.12,118300.0,12.6656,12.674,12.6405,12.6656,118300.0
2011-07-14 13:55:00,15.13,15.2,15.11,15.18,209700.0,12.674,12.7326,12.6572,12.7159,209700.0
2011-07-14 14:00:00,15.18,15.19,15.1,15.11,237700.0,12.7159,12.7242,12.6488,12.6572,237700.0
2011-07-14 14:05:00,15.11,15.13,15.11,15.13,108900.0,12.6572,12.674,12.6572,12.674,108900.0
2011-07-14 14:10:00,15.13,15.2,15.13,15.18,386700.0,12.674,12.7326,12.674,12.7159,386700.0
2011-07-14 14:15:00,15.18,15.2,15.17,15.18,312600.0,12.7159,12.7326,12.7075,12.7159,312600.0
2011-07-14 14:20:00,15.18,15.21,15.17,15.2,136200.0,12.7159,12.741,12.7075,12.7326,136200.0
2011-07-14 14:25:00,15.19,15.2,15.16,15.19,170400.0,12.7242,12.7326,12.6991,12.7242,170400.0
2011-07-14 14:30:00,15.19,15.2,15.17,15.2,79000.0,12.7242,12.7326,12.7075,12.7326,79000.0
2011-07-14 14:35:00,15.2,15.2,15.15,15.16,146500.0,12.7326,12.7326,12.6907,12.6991,146500.0
2011-07-14 14:40:00,15.16,15.2,15.15,15.19,83700.0,12.6991,12.7326,12.6907,12.7242,83700.0
2011-07-14 14:45:00,15.19,15.2,15.15,15.17,153500.0,12.7242,12.7326,12.6907,12.7075,153500.0
2011-07-14 14:50:00,15.17,15.19,15.16,15.19,58100.0,12.7075,12.7242,12.6991,12.7242,58100.0
2011-07-14 14:55:00,15.18,15.19,15.15,15.18,49200.0,12.7159,12.7242,12.6907,12.7159,49200.0
2011-07-14 15:00:00,15.18,15.19,15.17,15.19,50300.0,12.7159,12.7242,12.7075,12.7242,50300.0
2011-07-14 15:05:00,15.18,15.19,15.11,15.11,137000.0,12.7159,12.7242,12.6572,12.6572,137000.0
2011-07-14 15:10:00,15.12,15.16,15.11,15.16,162800.0,12.6656,12.6991,12.6572,12.6991,162800.0
2011-07-14 15:15:00,15.16,15.18,15.15,15.18,145700.0,12.6991,12.7159,12.6907,12.7159,145700.0
2011-07-14 15:20:00,15.18,15.21,15.17,15.21,200100.0,12.7159,12.741,12.7075,12.741,200100.0
2011-07-14 15:25:00,15.21,15.22,15.19,15.2,223100.0,12.741,12.7494,12.7242,12.7326,223100.0
2011-07-14 15:30:00,15.2,15.24,15.19,15.22,242000.0,12.7326,12.7661,12.7242,12.7494,242000.0
2011-07-14 15:35:00,15.21,15.26,15.21,15.26,219700.0,12.741,12.7829,12.741,12.7829,219700.0
2011-07-14 15:40:00,15.26,15.26,15.24,15.25,325000.0,12.7829,12.7829,12.7661,12.7745,325000.0
2011-07-14 15:45:00,15.25,15.25,15.21,15.24,634400.0,12.7745,12.7745,12.741,12.7661,634400.0
2011-07-14 15:50:00,15.22,15.24,15.18,15.21,387800.0,12.7494,12.7661,12.7159,12.741,387800.0
2011-07-14 15:55:00,15.21,15.23,15.2,15.21,626500.0,12.741,12.7577,12.7326,12.741,626500.0
2011-07-15 09:30:00,15.29,15.31,15.15,15.23,818700.0,12.808,12.8248,12.6907,12.7577,818700.0
2011-07-15 09:35:00,15.24,15.24,15.15,15.16,183600.0,12.7661,12.7661,12.6907,12.6991,183600.0
2011-07-15 09:40:00,15.16,15.16,15.13,15.14,317300.0,12.6991,12.6991,12.674,12.6824,317300.0
2011-07-15 09:45:00,15.14,15.15,15.1,15.14,228700.0,12.6824,12.6907,12.6488,12.6824,228700.0
2011-07-15 09:50:00,15.14,15.14,15.05,15.05,185600.0,12.6824,12.6824,12.607,12.607,185600.0
2011-07-15 09:55:00,15.05,15.08,15.02,15.08,320700.0,12.607,12.6321,12.5818,12.6321,320700.0
2011-07-15 10:00:00,15.08,15.12,15.07,15.07,498900.0,12.6321,12.6656,12.6237,12.6237,498900.0
2011-07-15 10:05:00,15.07,15.09,15.0,15.0,382000.0,12.6237,12.6405,12.5651,12.5651,382000.0
2011-07-15 10:10:00,15.0,15.02,14.98,15.01,348300.0,12.5651,12.5818,12.5483,12.5735,348300.0
2011-07-15 10:15:00,15.01,15.01,14.97,14.97,498700.0,12.5735,12.5735,12.5399,12.5399,498700.0
2011-07-15 10:20:00,14.97,15.01,14.95,14.98,1279900.0,12.5399,12.5735,12.5232,12.5483,1279900.0
2011-07-15 10:25:00,14.98,15.05,14.98,15.04,462300.0,12.5483,12.607,12.5483,12.5986,462300.0
2011-07-15 10:30:00,15.04,15.04,14.98,14.98,618300.0,12.5986,12.5986,12.5483,12.5483,618300.0
2011-07-15 10:35:00,14.98,15.0,14.97,14.98,279800.0,12.5483,12.5651,12.5399,12.5483,279800.0
2011-07-15 10:40:00,14.97,15.0,14.95,14.98,1449700.0,12.5399,12.5651,12.5232,12.5483,1449700.0
2011-07-15 10:45:00,14.99,14.99,14.95,14.96,602500.0,12.5567,12.5567,12.5232,12.5316,602500.0
2011-07-15 10:50:00,14.95,14.99,14.95,14.98,264200.0,12.5232,12.5567,12.5232,12.5483,264200.0
2011-07-15 10:55:00,14.98,14.99,14.96,14.98,210000.0,12.5483,12.5567,12.5316,12.5483,210000.0
2011-07-15 11:00:00,14.98,15.01,14.97,15.0,652000.0,12.5483,12.5735,12.5399,12.5651,652000.0
2011-07-15 11:05:00,15.0,15.0,14.97,14.98,234500.0,12.5651,12.5651,12.5399,12.5483,234500.0
2011-07-15 11:10:00,14.98,15.0,14.98,14.99,166700.0,12.5483,12.5651,12.5483,12.5567,166700.0
2011-07-15 11:15:00,14.99,15.02,14.99,14.99,837900.0,12.5567,12.5818,12.5567,12.5567,837900.0
2011-07-15 11:20:00,14.99,15.0,14.99,14.99,123400.0,12.5567,12.5651,12.5567,12.5567,123400.0
2011-07-15 11:25:00,14.99,15.0,14.97,14.98,257000.0,12.5567,12.5651,12.5399,12.5483,257000.0
2011-07-15 11:30:00,14.98,14.99,14.96,14.99,87600.0,12.5483,12.5567,12.5316,12.5567,87600.0
2011-07-15 11:35:00,14.99,15.0,14.98,14.98,150000.0,12.5567,12.5651,12.5483,12.5483,150000.0
2011-07-15 11:40:00,14.98,14.99,14.95,14.95,151200.0,12.5483,12.5567,12.5232,12.5232,151200.0
2011-07-15 11:45:00,14.95,14.97,14.95,14.95,130600.0,12.5232,12.5399,12.5232,12.5232,130600.0
2011-07-15 11:50:00,14.95,14.97,14.94,14.95,177200.0,12.5232,12.5399,12.5148,12.5232,177200.0
2011-07-15 11:55:00,14.95,14.96,14.94,14.95,103200.0,12.5232,12.5316,12.5148,12.5232,103200.0
2011-07-15 12:00:00,14.94,15.0,14.93,15.0,258700.0,12.5148,12.5651,12.5064,12.5651,258700.0
2011-07-15 12:05:00,14.99,15.01,14.97,14.97,174200.0,12.5567,12.5735,12.5399,12.5399,174200.0
2011-07-15 12:10:00,14.97,14.99,14.96,14.97,124500.0,12.5399,12.5567,12.5316,12.5399,124500.0
2011-07-15 12:15:00,14.98,14.99,14.96,14.97,61400.0,12.5483,12.5567,12.5316,12.5399,61400.0
2011-07-15 12:20:00,14.97,14.98,14.95,14.96,120300.0,12.5399,12.5483,12.5232,12.5316,120300.0
2011-07-15 12:25:00,14.96,14.98,14.96,14.97,38200.0,12.5316,12.5483,12.5316,12.5399,38200.0
2011-07-15 12:30:00,14.97,14.98,14.95,14.95,134600.0,12.5399,12.5483,12.5232,12.5232,134600.0
2011-07-15 12:35:00,14.96,14.99,14.95,14.98,538100.0,12.5316,12.5567,12.5232,12.5483,538100.0
2011-07-15 12:40:00,14.98,15.0,14.97,14.98,575500.0,12.5483,12.5651,12.5399,12.5483,575500.0
2011-07-15 12:45:00,14.99,15.01,14.98,14.99,114800.0,12.5567,12.5735,12.5483,12.5567,114800.0
2011-07-15 12:50:00,14.98,14.99,14.96,14.96,161100.0,12.5483,12.5567,12.5316,12.5316,161100.0
2011-07-15 12:55:00,14.96,15.0,14.95,14.98,362300.0,12.5316,12.5651,12.5232,12.5483,362300.0
2011-07-15 13:00:00,14.99,14.99,14.97,14.97,87100.0,12.5567,12.5567,12.5399,12.5399,87100.0
2011-07-15 13:05:00,14.98,14.99,14.97,14.98,32200.0,12.5483,12.5567,12.5399,12.5483,32200.0
2011-07-15 13:10:00,14.98,14.99,14.98,14.99,28700.0,12.5483,12.5567,12.5483,12.5567,28700.0
2011-07-15 13:15:00,14.98,15.0,14.97,14.98,121600.0,12.5483,12.5651,12.5399,12.5483,121600.0
2011-07-15 13:20:00,14.97,14.99,14.97,14.97,77000.0,12.5399,12.5567,12.5399,12.5399,77000.0
2011-07-15 13:25:00,14.97,15.0,14.97,14.99,113600.0,12.5399,12.5651,12.5399,12.5567,113600.0
2011-07-15 13:30:00,14.98,15.0,14.98,14.98,126500.0,12.5483,12.5651,12.5483,12.5483,126500.0
2011-07-15 13:35:00,14.98,14.99,14.98,14.98,96600.0,12.5483,12.5567,12.5483,12.5483,96600.0
2011-07-15 13:40:00,14.99,14.99,14.98,14.98,243000.0,12.5567,12.5567,12.5483,12.5483,243000.0
2011-07-15 13:45:00,14.98,14.99,14.95,14.95,89800.0,12.5483,12.5567,12.5232,12.5232,89800.0
2011-07-15 13:50:00,14.95,14.96,14.93,14.93,124400.0,12.5232,12.5316,12.5064,12.5064,124400.0
2011-07-15 13:55:00,14.93,14.95,14.88,14.91,529600.0,12.5064,12.5232,12.4646,12.4897,529600.0
2011-07-15 14:00:00,14.91,14.95,14.91,14.92,159900.0,12.4897,12.5232,12.4897,12.4981,159900.0
2011-07-15 14:05:00,14.92,14.93,14.91,14.91,57000.0,12.4981,12.5064,12.4897,12.4897,57000.0
2011-07-15 14:10:00,14.91,14.95,14.91,14.92,135200.0,12.4897,12.5232,12.4897,12.4981,135200.0
2011-07-15 14:15:00,14.93,14.96,14.92,14.93,155200.0,12.5064,12.5316,12.4981,12.5064,155200.0
2011-07-15 14:20:00,14.93,14.94,14.91,14.91,127400.0,12.5064,12.5148,12.4897,12.4897,127400.0
2011-07-15 14:25:00,14.91,14.92,14.9,14.9,80400.0,12.4897,12.4981,12.4813,12.4813,80400.0
2011-07-15 14:30:00,14.91,14.91,14.9,14.91,79200.0,12.4897,12.4897,12.4813,12.4897,79200.0
2011-07-15 14:35:00,14.91,14.91,14.9,14.9,99700.0,12.4897,12.4897,12.4813,12.4813,99700.0
2011-07-15 14:40:00,14.91,14.94,14.9,14.93,324400.0,12.4897,12.5148,12.4813,12.5064,324400.0
2011-07-15 14:45:00,14.93,14.98,14.93,14.95,293700.0,12.5064,12.5483,12.5064,12.5232,293700.0
2011-07-15 14:50:00,14.94,14.95,14.91,14.92,94700.0,12.5148,12.5232,12.4897,12.4981,94700.0
2011-07-15 14:55:00,14.92,14.93,14.9,14.91,147100.0,12.4981,12.5064,12.4813,12.4897,147100.0
2011-07-15 15:00:00,14.91,14.93,14.9,14.91,230200.0,12.4897,12.5064,12.4813,12.4897,230200.0
2011-07-15 15:05:00,14.91,14.95,14.89,14.95,173800.0,12.4897,12.5232,12.4729,12.5232,173800.0
2011-07-15 15:10:00,14.95,14.96,14.91,14.92,237900.0,12.5232,12.5316,12.4897,12.4981,237900.0
2011-07-15 15:15:00,14.93,14.95,14.92,14.95,78600.0,12.5064,12.5232,12.4981,12.5232,78600.0
2011-07-15 15:20:00,14.95,14.97,14.94,14.96,128500.0,12.5232,12.5399,12.5148,12.5316,128500.0
2011-07-15 15:25:00,14.97,15.0,14.96,14.99,214100.0,12.5399,12.5651,12.5316,12.5567,214100.0
2011-07-15 15:30:00,15.0,15.02,14.98,14.99,371000.0,12.5651,12.5818,12.5483,12.5567,371000.0
2011-07-15 15:35:00,14.98,15.01,14.97,15.01,254700.0,12.5483,12.5735,12.5399,12.5735,254700.0
2011-07-15 15:40:00,15.01,15.03,14.98,15.03,493800.0,12.5735,12.5902,12.5483,12.5902,493800.0
2011-07-15 15:45:00,15.03,15.03,14.98,14.99,814300.0,12.5902,12.5902,12.5483,12.5567,814300.0
2011-07-15 15:50:00,14.99,15.01,14.98,15.0,718600.0,12.5567,12.5735,12.5483,12.5651,718600.0
2011-07-15 15:55:00,15.01,15.01,14.97,15.0,2538100.0,12.5735,12.5735,12.5399,12.5651,2538100.0
2011-07-18 09:30:00,15.1,15.25,14.89,15.02,465000.0,12.6488,12.7745,12.4729,12.5818,465000.0
2011-07-18 09:35:00,15.01,15.03,14.94,15.0,437100.0,12.5735,12.5902,12.5148,12.5651,437100.0
2011-07-18 09:40:00,15.0,15.15,14.99,15.09,979400.0,12.5651,12.6907,12.5567,12.6405,979400.0
2011-07-18 09:45:00,15.09,15.14,15.07,15.08,1239300.0,12.6405,12.6824,12.6237,12.6321,1239300.0
2011-07-18 09:50:00,15.08,15.1,14.99,15.01,876300.0,12.6321,12.6488,12.5567,12.5735,876300.0
2011-07-18 09:55:00,15.01,15.05,14.97,15.0,619900.0,12.5735,12.607,12.5399,12.5651,619900.0
2011-07-18 10:00:00,15.0,15.02,14.87,14.89,649900.0,12.5651,12.5818,12.4562,12.4729,649900.0
2011-07-18 10:05:00,14.9,14.94,14.85,14.93,372900.0,12.4813,12.5148,12.4394,12.5064,372900.0
2011-07-18 10:10:00,14.94,14.96,14.87,14.89,242300.0,12.5148,12.5316,12.4562,12.4729,242300.0
2011-07-18 10:15:00,14.9,14.91,14.85,14.86,248900.0,12.4813,12.4897,12.4394,12.4478,248900.0
2011-07-18 10:20:00,14.86,14.92,14.84,14.85,1557600.0,12.4478,12.4981,12.4311,12.4394,1557600.0
2011-07-18 10:25:00,14.84,14.85,14.8,14.81,392600.0,12.4311,12.4394,12.3975,12.4059,392600.0
2011-07-18 10:30:00,14.81,14.81,14.75,14.77,472300.0,12.4059,12.4059,12.3557,12.3724,472300.0
2011-07-18 10:35:00,14.77,14.78,14.71,14.71,349400.0,12.3724,12.3808,12.3222,12.3222,349400.0
2011-07-18 10:40:00,14.71,14.75,14.71,14.75,255200.0,12.3222,12.3557,12.3222,12.3557,255200.0
2011-07-18 10:45:00,14.74,14.75,14.7,14.71,138600.0,12.3473,12.3557,12.3138,12.3222,138600.0
2011-07-18 10:50:00,14.71,14.73,14.63,14.65,409700.0,12.3222,12.3389,12.2551,12.2719,409700.0
2011-07-18 10:55:00,14.64,14.7,14.61,14.68,414600.0,12.2635,12.3138,12.2384,12.297,414600.0
2011-07-18 11:00:00,14.68,14.72,14.63,14.64,1052200.0,12.297,12.3305,12.2551,12.2635,1052200.0
2011-07-18 11:05:00,14.63,14.67,14.59,14.65,512900.0,12.2551,12.2886,12.2216,12.2719,512900.0
2011-07-18 11:10:00,14.66,14.68,14.64,14.66,475300.0,12.2803,12.297,12.2635,12.2803,475300.0
2011-07-18 11:15:00,14.66,14.66,14.59,14.61,267800.0,12.2803,12.2803,12.2216,12.2384,267800.0
2011-07-18 11:20:00,14.62,14.62,14.61,14.61,107000.0,12.2468,12.2468,12.2384,12.2384,107000.0
2011-07-18 11:25:00,14.62,14.62,14.58,14.6,916700.0,12.2468,12.2468,12.2133,12.23,916700.0
2011-07-18 11:30:00,14.6,14.6,14.54,14.55,827400.0,12.23,12.23,12.1797,12.1881,827400.0
2011-07-18 11:35:00,14.54,14.6,14.53,14.58,285200.0,12.1797,12.23,12.1714,12.2133,285200.0
2011-07-18 11:40:00,14.58,14.58,14.49,14.51,508200.0,12.2133,12.2133,12.1379,12.1546,508200.0
2011-07-18 11:45:00,14.51,14.54,14.49,14.53,201700.0,12.1546,12.1797,12.1379,12.1714,201700.0
2011-07-18 11:50:00,14.53,14.57,14.49,14.55,247700.0,12.1714,12.2049,12.1379,12.1881,247700.0
2011-07-18 11:55:00,14.55,14.55,14.52,14.52,87300.0,12.1881,12.1881,12.163,12.163,87300.0
2011-07-18 12:00:00,14.53,14.63,14.53,14.61,399800.0,12.1714,12.2551,12.1714,12.2384,399800.0
2011-07-18 12:05:00,14.62,14.62,14.54,14.55,745200.0,12.2468,12.2468,12.1797,12.1881,745200.0
2011-07-18 12:10:00,14.55,14.62,14.54,14.59,423500.0,12.1881,12.2468,12.1797,12.2216,423500.0
2011-07-18 12:15:00,14.59,14.62,14.54,14.56,622000.0,12.2216,12.2468,12.1797,12.1965,622000.0
2011-07-18 12:20:00,14.55,14.59,14.54,14.55,365100.0,12.1881,12.2216,12.1797,12.1881,365100.0
2011-07-18 12:25:00,14.55,14.62,14.55,14.62,259200.0,12.1881,12.2468,12.1881,12.2468,259200.0
2011-07-18 12:30:00,14.62,14.62,14.58,14.59,79500.0,12.2468,12.2468,12.2133,12.2216,79500.0
2011-07-18 12:35:00,14.59,14.59,14.56,14.58,127100.0,12.2216,12.2216,12.1965,12.2133,127100.0
2011-07-18 12:40:00,14.58,14.6,14.55,14.58,260000.0,12.2133,12.23,12.1881,12.2133,260000.0
2011-07-18 12:45:00,14.58,14.58,14.5,14.51,471000.0,12.2133,12.2133,12.1462,12.1546,471000.0
2011-07-18 12:50:00,14.51,14.54,14.5,14.52,203800.0,12.1546,12.1797,12.1462,12.163,203800.0
2011-07-18 12:55:00,14.53,14.57,14.52,14.55,228000.0,12.1714,12.2049,12.163,12.1881,228000.0
2011-07-18 13:00:00,14.56,14.56,14.51,14.52,191600.0,12.1965,12.1965,12.1546,12.163,191600.0
2011-07-18 13:05:00,14.52,14.53,14.47,14.48,147600.0,12.163,12.1714,12.1211,12.1295,147600.0
2011-07-18 13:10:00,14.48,14.51,14.46,14.51,157200.0,12.1295,12.1546,12.1127,12.1546,157200.0
2011-07-18 13:15:00,14.5,14.51,14.46,14.5,249400.0,12.1462,12.1546,12.1127,12.1462,249400.0
2011-07-18 13:20:00,14.49,14.55,14.49,14.54,192000.0,12.1379,12.1881,12.1379,12.1797,192000.0
2011-07-18 13:25:00,14.55,14.62,14.54,14.61,207900.0,12.1881,12.2468,12.1797,12.2384,207900.0
2011-07-18 13:30:00,14.62,14.64,14.6,14.63,568300.0,12.2468,12.2635,12.23,12.2551,568300.0
2011-07-18 13:35:00,14.63,14.71,14.63,14.7,653100.0,12.2551,12.3222,12.2551,12.3138,653100.0
2011-07-18 13:40:00,14.7,14.71,14.59,14.59,727800.0,12.3138,12.3222,12.2216,12.2216,727800.0
2011-07-18 13:45:00,14.59,14.64,14.59,14.64,243900.0,12.2216,12.2635,12.2216,12.2635,243900.0
2011-07-18 13:50:00,14.64,14.65,14.62,14.65,407700.0,12.2635,12.2719,12.2468,12.2719,407700.0
2011-07-18 13:55:00,14.65,14.68,14.63,14.66,443500.0,12.2719,12.297,12.2551,12.2803,443500.0
2011-07-18 14:00:00,14.66,14.66,14.63,14.64,163500.0,12.2803,12.2803,12.2551,12.2635,163500.0
2011-07-18 14:05:00,14.64,14.64,14.63,14.64,160900.0,12.2635,12.2635,12.2551,12.2635,160900.0
2011-07-18 14:10:00,14.64,14.68,14.63,14.68,288800.0,12.2635,12.297,12.2551,12.297,288800.0
2011-07-18 14:15:00,14.68,14.72,14.67,14.71,321600.0,12.297,12.3305,12.2886,12.3222,321600.0
2011-07-18 14:20:00,14.71,14.72,14.67,14.68,450600.0,12.3222,12.3305,12.2886,12.297,450600.0
2011-07-18 14:25:00,14.68,14.71,14.67,14.69,228800.0,12.297,12.3222,12.2886,12.3054,228800.0
2011-07-18 14:30:00,14.69,14.73,14.68,14.7,304700.0,12.3054,12.3389,12.297,12.3138,304700.0
2011-07-18 14:35:00,14.69,14.77,14.69,14.77,886700.0,12.3054,12.3724,12.3054,12.3724,886700.0
2011-07-18 14:40:00,14.77,14.84,14.76,14.84,561300.0,12.3724,12.4311,12.364,12.4311,561300.0
2011-07-18 14:45:00,14.84,14.87,14.83,14.86,398500.0,12.4311,12.4562,12.4227,12.4478,398500.0
2011-07-18 14:50:00,14.86,14.91,14.85,14.91,540800.0,12.4478,12.4897,12.4394,12.4897,540800.0
2011-07-18 14:55:00,14.91,14.98,14.9,14.98,834100.0,12.4897,12.5483,12.4813,12.5483,834100.0
2011-07-18 15:00:00,14.98,14.99,14.93,14.94,278800.0,12.5483,12.5567,12.5064,12.5148,278800.0
2011-07-18 15:05:00,14.95,14.96,14.92,14.93,393700.0,12.5232,12.5316,12.4981,12.5064,393700.0
2011-07-18 15:10:00,14.92,14.93,14.89,14.89,268000.0,12.4981,12.5064,12.4729,12.4729,268000.0
2011-07-18 15:15:00,14.9,14.93,14.88,14.92,373900.0,12.4813,12.5064,12.4646,12.4981,373900.0
2011-07-18 15:20:00,14.91,14.92,14.89,14.9,236600.0,12.4897,12.4981,12.4729,12.4813,236600.0
2011-07-18 15:25:00,14.9,14.91,14.85,14.88,593500.0,12.4813,12.4897,12.4394,12.4646,593500.0
2011-07-18 15:30:00,14.88,14.98,14.88,14.98,854000.0,12.4646,12.5483,12.4646,12.5483,854000.0
2011-07-18 15:35:00,14.98,15.03,14.95,15.02,1517900.0,12.5483,12.5902,12.5232,12.5818,1517900.0
2011-07-18 15:40:00,15.01,15.02,14.99,14.99,861900.0,12.5735,12.5818,12.5567,12.5567,861900.0
2011-07-18 15:45:00,14.99,14.99,14.95,14.97,711400.0,12.5567,12.5567,12.5232,12.5399,711400.0
2011-07-18 15:50:00,14.97,15.01,14.96,15.01,802600.0,12.5399,12.5735,12.5316,12.5735,802600.0
2011-07-18 15:55:00,15.0,15.01,14.96,14.98,829600.0,12.5651,12.5735,12.5316,12.5483,829600.0
2011-07-19 09:30:00,15.02,15.07,14.95,15.06,723500.0,12.5818,12.6237,12.5232,12.6153,723500.0
2011-07-19 09:35:00,15.06,15.09,15.05,15.06,317300.0,12.6153,12.6405,12.607,12.6153,317300.0
2011-07-19 09:40:00,15.05,15.12,15.05,15.1,394600.0,12.607,12.6656,12.607,12.6488,394600.0
2011-07-19 09:45:00,15.1,15.12,15.07,15.09,381200.0,12.6488,12.6656,12.6237,12.6405,381200.0
2011-07-19 09:50:00,15.09,15.12,15.06,15.09,345700.0,12.6405,12.6656,12.6153,12.6405,345700.0
2011-07-19 09:55:00,15.09,15.09,14.99,15.02,389300.0,12.6405,12.6405,12.5567,12.5818,389300.0
2011-07-19 10:00:00,15.02,15.07,15.0,15.06,205400.0,12.5818,12.6237,12.5651,12.6153,205400.0
2011-07-19 10:05:00,15.06,15.09,15.05,15.08,147900.0,12.6153,12.6405,12.607,12.6321,147900.0
2011-07-19 10:10:00,15.08,15.11,15.07,15.1,146200.0,12.6321,12.6572,12.6237,12.6488,146200.0
2011-07-19 10:15:00,15.1,15.12,15.09,15.09,221900.0,12.6488,12.6656,12.6405,12.6405,221900.0
2011-07-19 10:20:00,15.09,15.11,15.08,15.11,90800.0,12.6405,12.6572,12.6321,12.6572,90800.0
2011-07-19 10:25:00,15.11,15.12,15.07,15.08,280600.0,12.6572,12.6656,12.6237,12.6321,280600.0
2011-07-19 10:30:00,15.08,15.08,15.07,15.08,28400.0,12.6321,12.6321,12.6237,12.6321,28400.0
2011-07-19 10:35:00,15.07,15.08,15.07,15.07,56000.0,12.6237,12.6321,12.6237,12.6237,56000.0
2011-07-19 10:40:00,15.07,15.08,15.07,15.07,59100.0,12.6237,12.6321,12.6237,12.6237,59100.0
2011-07-19 10:45:00,15.07,15.11,15.07,15.11,85400.0,12.6237,12.6572,12.6237,12.6572,85400.0
2011-07-19 10:50:00,15.1,15.12,15.1,15.1,129500.0,12.6488,12.6656,12.6488,12.6488,129500.0
2011-07-19 10:55:00,15.1,15.11,15.1,15.1,26000.0,12.6488,12.6572,12.6488,12.6488,26000.0
2011-07-19 11:00:00,15.11,15.11,15.08,15.09,192300.0,12.6572,12.6572,12.6321,12.6405,192300.0
2011-07-19 11:05:00,15.08,15.09,15.06,15.06,148700.0,12.6321,12.6405,12.6153,12.6153,148700.0
2011-07-19 11:10:00,15.06,15.07,15.02,15.05,279900.0,12.6153,12.6237,12.5818,12.607,279900.0
2011-07-19 11:15:00,15.05,15.06,15.03,15.04,67900.0,12.607,12.6153,12.5902,12.5986,67900.0
2011-07-19 11:20:00,15.04,15.04,15.02,15.02,24100.0,12.5986,12.5986,12.5818,12.5818,24100.0
2011-07-19 11:25:00,15.02,15.03,15.02,15.02,41500.0,12.5818,12.5902,12.5818,12.5818,41500.0
2011-07-19 11:30:00,15.02,15.03,15.01,15.02,100200.0,12.5818,12.5902,12.5735,12.5818,100200.0
2011-07-19 11:35:00,15.02,15.03,14.99,14.99,154000.0,12.5818,12.5902,12.5567,12.5567,154000.0
2011-07-19 11:40:00,14.99,15.0,14.99,14.99,53400.0,12.5567,12.5651,12.5567,12.5567,53400.0
2011-07-19 11:45:00,15.0,15.02,14.99,15.0,196400.0,12.5651,12.5818,12.5567,12.5651,196400.0
2011-07-19 11:50:00,15.01,15.01,15.0,15.01,31500.0,12.5735,12.5735,12.5651,12.5735,31500.0
2011-07-19 11:55:00,15.0,15.01,14.99,15.0,229100.0,12.5651,12.5735,12.5567,12.5651,229100.0
2011-07-19 12:00:00,15.0,15.01,15.0,15.01,19900.0,12.5651,12.5735,12.5651,12.5735,19900.0
2011-07-19 12:05:00,15.0,15.01,14.98,14.98,110700.0,12.5651,12.5735,12.5483,12.5483,110700.0
2011-07-19 12:10:00,14.98,15.01,14.97,15.01,385700.0,12.5483,12.5735,12.5399,12.5735,385700.0
2011-07-19 12:15:00,15.01,15.05,15.0,15.01,162000.0,12.5735,12.607,12.5651,12.5735,162000.0
2011-07-19 12:20:00,15.01,15.02,15.0,15.01,56900.0,12.5735,12.5818,12.5651,12.5735,56900.0
2011-07-19 12:25:00,15.0,15.01,15.0,15.01,30200.0,12.5651,12.5735,12.5651,12.5735,30200.0
2011-07-19 12:30:00,15.0,15.05,15.0,15.04,115000.0,12.5651,12.607,12.5651,12.5986,115000.0
2011-07-19 12:35:00,15.04,15.05,15.02,15.02,44100.0,12.5986,12.607,12.5818,12.5818,44100.0
2011-07-19 12:40:00,15.02,15.02,15.0,15.01,132400.0,12.5818,12.5818,12.5651,12.5735,132400.0
2011-07-19 12:45:00,15.02,15.02,15.0,15.0,22000.0,12.5818,12.5818,12.5651,12.5651,22000.0
2011-07-19 12:50:00,15.01,15.02,15.0,15.0,97100.0,12.5735,12.5818,12.5651,12.5651,97100.0
2011-07-19 12:55:00,15.0,15.01,15.0,15.01,13500.0,12.5651,12.5735,12.5651,12.5735,13500.0
2011-07-19 13:00:00,15.01,15.01,15.0,15.0,19800.0,12.5735,12.5735,12.5651,12.5651,19800.0
2011-07-19 13:05:00,15.01,15.01,15.0,15.0,18900.0,12.5735,12.5735,12.5651,12.5651,18900.0
2011-07-19 13:10:00,15.0,15.01,15.0,15.0,31000.0,12.5651,12.5735,12.5651,12.5651,31000.0
2011-07-19 13:15:00,15.0,15.02,14.98,15.02,373800.0,12.5651,12.5818,12.5483,12.5818,373800.0
2011-07-19 13:20:00,15.01,15.02,15.0,15.0,44800.0,12.5735,12.5818,12.5651,12.5651,44800.0
2011-07-19 13:25:00,15.0,15.03,15.0,15.02,41200.0,12.5651,12.5902,12.5651,12.5818,41200.0
2011-07-19 13:30:00,15.03,15.07,15.01,15.02,195800.0,12.5902,12.6237,12.5735,12.5818,195800.0
2011-07-19 13:35:00,15.01,15.04,15.0,15.03,236100.0,12.5735,12.5986,12.5651,12.5902,236100.0
2011-07-19 13:40:00,15.03,15.09,15.02,15.08,187200.0,12.5902,12.6405,12.5818,12.6321,187200.0
2011-07-19 13:45:00,15.08,15.09,15.04,15.04,116800.0,12.6321,12.6405,12.5986,12.5986,116800.0
2011-07-19 13:50:00,15.04,15.05,15.0,15.0,299400.0,12.5986,12.607,12.5651,12.5651,299400.0
2011-07-19 13:55:00,15.0,15.05,15.0,15.04,165300.0,12.5651,12.607,12.5651,12.5986,165300.0
2011-07-19 14:00:00,15.04,15.05,15.0,15.02,205900.0,12.5986,12.607,12.5651,12.5818,205900.0
2011-07-19 14:05:00,15.02,15.05,15.02,15.05,102000.0,12.5818,12.607,12.5818,12.607,102000.0
2011-07-19 14:10:00,15.06,15.07,15.04,15.05,122200.0,12.6153,12.6237,12.5986,12.607,122200.0
2011-07-19 14:15:00,15.05,15.06,15.02,15.02,92500.0,12.607,12.6153,12.5818,12.5818,92500.0
2011-07-19 14:20:00,15.02,15.03,15.02,15.02,61500.0,12.5818,12.5902,12.5818,12.5818,61500.0
2011-07-19 14:25:00,15.02,15.05,15.02,15.05,88800.0,12.5818,12.607,12.5818,12.607,88800.0
2011-07-19 14:30:00,15.05,15.05,15.01,15.02,181600.0,12.607,12.607,12.5735,12.5818,181600.0
2011-07-19 14:35:00,15.02,15.03,15.02,15.03,108000.0,12.5818,12.5902,12.5818,12.5902,108000.0
2011-07-19 14:40:00,15.03,15.06,15.02,15.06,161800.0,12.5902,12.6153,12.5818,12.6153,161800.0
2011-07-19 14:45:00,15.05,15.07,15.05,15.06,132400.0,12.607,12.6237,12.607,12.6153,132400.0
2011-07-19 14:50:00,15.06,15.09,15.05,15.08,128800.0,12.6153,12.6405,12.607,12.6321,128800.0
2011-07-19 14:55:00,15.08,15.1,15.06,15.1,422500.0,12.6321,12.6488,12.6153,12.6488,422500.0
2011-07-19 15:00:00,15.1,15.14,15.09,15.14,194100.0,12.6488,12.6824,12.6405,12.6824,194100.0
2011-07-19 15:05:00,15.14,15.14,15.13,15.13,32100.0,12.6824,12.6824,12.674,12.674,32100.0
2011-07-19 15:10:00,15.14,15.17,15.13,15.17,180100.0,12.6824,12.7075,12.674,12.7075,180100.0
2011-07-19 15:15:00,15.17,15.17,15.15,15.16,104800.0,12.7075,12.7075,12.6907,12.6991,104800.0
2011-07-19 15:20:00,15.15,15.21,15.15,15.2,333400.0,12.6907,12.741,12.6907,12.7326,333400.0
2011-07-19 15:25:00,15.21,15.21,15.2,15.2,243400.0,12.741,12.741,12.7326,12.7326,243400.0
2011-07-19 15:30:00,15.2,15.22,15.19,15.2,350900.0,12.7326,12.7494,12.7242,12.7326,350900.0
2011-07-19 15:35:00,15.2,15.24,15.2,15.24,365200.0,12.7326,12.7661,12.7326,12.7661,365200.0
2011-07-19 15:40:00,15.23,15.24,15.2,15.23,438900.0,12.7577,12.7661,12.7326,12.7577,438900.0
2011-07-19 15:45:00,15.23,15.25,15.21,15.24,620700.0,12.7577,12.7745,12.741,12.7661,620700.0
2011-07-19 15:50:00,15.25,15.25,15.23,15.23,213900.0,12.7745,12.7745,12.7577,12.7577,213900.0
2011-07-19 15:55:00,15.23,15.23,15.21,15.23,792900.0,12.7577,12.7577,12.741,12.7577,792900.0
2011-07-20 09:30:00,15.27,15.45,15.21,15.43,421900.0,12.7912,12.942,12.741,12.9253,421900.0
2011-07-20 09:35:00,15.42,15.46,15.35,15.45,517100.0,12.9169,12.9504,12.8583,12.942,517100.0
2011-07-20 09:40:00,15.45,15.56,15.43,15.53,618100.0,12.942,13.0342,12.9253,13.009,618100.0
2011-07-20 09:45:00,15.52,15.53,15.43,15.44,402700.0,13.0007,13.009,12.9253,12.9337,402700.0
2011-07-20 09:50:00,15.45,15.46,15.34,15.37,214200.0,12.942,12.9504,12.8499,12.875,214200.0
2011-07-20 09:55:00,15.37,15.38,15.37,15.38,62500.0,12.875,12.8834,12.875,12.8834,62500.0
2011-07-20 10:00:00,15.37,15.4,15.35,15.39,321700.0,12.875,12.9001,12.8583,12.8918,321700.0
2011-07-20 10:05:00,15.39,15.42,15.39,15.4,192600.0,12.8918,12.9169,12.8918,12.9001,192600.0
2011-07-20 10:10:00,15.4,15.43,15.37,15.37,93600.0,12.9001,12.9253,12.875,12.875,93600.0
2011-07-20 10:15:00,15.37,15.38,15.32,15.34,84800.0,12.875,12.8834,12.8331,12.8499,84800.0
2011-07-20 10:20:00,15.35,15.37,15.3,15.3,121100.0,12.8583,12.875,12.8164,12.8164,121100.0
2011-07-20 10:25:00,15.3,15.34,15.3,15.32,128700.0,12.8164,12.8499,12.8164,12.8331,128700.0
2011-07-20 10:30:00,15.32,15.32,15.29,15.3,42800.0,12.8331,12.8331,12.808,12.8164,42800.0
2011-07-20 10:35:00,15.3,15.32,15.28,15.29,135100.0,12.8164,12.8331,12.7996,12.808,135100.0
2011-07-20 10:40:00,15.29,15.29,15.28,15.28,53700.0,12.808,12.808,12.7996,12.7996,53700.0
2011-07-20 10:45:00,15.29,15.31,15.28,15.31,402200.0,12.808,12.8248,12.7996,12.8248,402200.0
2011-07-20 10:50:00,15.31,15.32,15.3,15.3,86000.0,12.8248,12.8331,12.8164,12.8164,86000.0
2011-07-20 10:55:00,15.3,15.37,15.3,15.37,228100.0,12.8164,12.875,12.8164,12.875,228100.0
2011-07-20 11:00:00,15.37,15.4,15.33,15.34,271900.0,12.875,12.9001,12.8415,12.8499,271900.0
2011-07-20 11:05:00,15.33,15.34,15.29,15.32,168200.0,12.8415,12.8499,12.808,12.8331,168200.0
2011-07-20 11:10:00,15.33,15.37,15.32,15.35,107400.0,12.8415,12.875,12.8331,12.8583,107400.0
2011-07-20 11:15:00,15.35,15.36,15.35,15.35,62500.0,12.8583,12.8666,12.8583,12.8583,62500.0
2011-07-20 11:20:00,15.35,15.36,15.35,15.36,64000.0,12.8583,12.8666,12.8583,12.8666,64000.0
2011-07-20 11:25:00,15.36,15.36,15.3,15.3,92800.0,12.8666,12.8666,12.8164,12.8164,92800.0
2011-07-20 11:30:00,15.3,15.35,15.3,15.35,260400.0,12.8164,12.8583,12.8164,12.8583,260400.0
2011-07-20 11:35:00,15.35,15.35,15.34,15.34,9200.0,12.8583,12.8583,12.8499,12.8499,9200.0
2011-07-20 11:40:00,15.34,15.35,15.34,15.34,19000.0,12.8499,12.8583,12.8499,12.8499,19000.0
2011-07-20 11:45:00,15.34,15.35,15.29,15.29,89800.0,12.8499,12.8583,12.808,12.808,89800.0
2011-07-20 11:50:00,15.29,15.3,15.28,15.29,42600.0,12.808,12.8164,12.7996,12.808,42600.0
2011-07-20 11:55:00,15.29,15.3,15.29,15.29,29800.0,12.808,12.8164,12.808,12.808,29800.0
2011-07-20 12:00:00,15.29,15.33,15.29,15.32,266200.0,12.808,12.8415,12.808,12.8331,266200.0
2011-07-20 12:05:00,15.31,15.32,15.28,15.29,44900.0,12.8248,12.8331,12.7996,12.808,44900.0
2011-07-20 12:10:00,15.29,15.3,15.28,15.29,31500.0,12.808,12.8164,12.7996,12.808,31500.0
2011-07-20 12:15:00,15.29,15.3,15.29,15.3,36200.0,12.808,12.8164,12.808,12.8164,36200.0
2011-07-20 12:20:00,15.29,15.3,15.27,15.29,510200.0,12.808,12.8164,12.7912,12.808,510200.0
2011-07-20 12:25:00,15.29,15.3,15.29,15.29,36700.0,12.808,12.8164,12.808,12.808,36700.0
2011-07-20 12:30:00,15.29,15.3,15.28,15.28,55600.0,12.808,12.8164,12.7996,12.7996,55600.0
2011-07-20 12:35:00,15.28,15.3,15.28,15.29,62800.0,12.7996,12.8164,12.7996,12.808,62800.0
2011-07-20 12:40:00,15.29,15.3,15.25,15.25,78500.0,12.808,12.8164,12.7745,12.7745,78500.0
2011-07-20 12:45:00,15.26,15.26,15.23,15.23,95600.0,12.7829,12.7829,12.7577,12.7577,95600.0
2011-07-20 12:50:00,15.23,15.28,15.23,15.28,86400.0,12.7577,12.7996,12.7577,12.7996,86400.0
2011-07-20 12:55:00,15.28,15.29,15.27,15.28,34200.0,12.7996,12.808,12.7912,12.7996,34200.0
2011-07-20 13:00:00,15.29,15.31,15.28,15.29,75500.0,12.808,12.8248,12.7996,12.808,75500.0
2011-07-20 13:05:00,15.29,15.3,15.28,15.29,38000.0,12.808,12.8164,12.7996,12.808,38000.0
2011-07-20 13:10:00,15.28,15.29,15.28,15.28,212900.0,12.7996,12.808,12.7996,12.7996,212900.0
2011-07-20 13:15:00,15.28,15.32,15.28,15.31,131100.0,12.7996,12.8331,12.7996,12.8248,131100.0
2011-07-20 13:20:00,15.32,15.35,15.32,15.33,182400.0,12.8331,12.8583,12.8331,12.8415,182400.0
2011-07-20 13:25:00,15.33,15.36,15.33,15.35,70100.0,12.8415,12.8666,12.8415,12.8583,70100.0
2011-07-20 13:30:00,15.35,15.36,15.32,15.32,106200.0,12.8583,12.8666,12.8331,12.8331,106200.0
2011-07-20 13:35:00,15.32,15.34,15.32,15.33,36100.0,12.8331,12.8499,12.8331,12.8415,36100.0
2011-07-20 13:40:00,15.34,15.34,15.31,15.32,85300.0,12.8499,12.8499,12.8248,12.8331,85300.0
2011-07-20 13:45:00,15.32,15.33,15.32,15.33,15600.0,12.8331,12.8415,12.8331,12.8415,15600.0
2011-07-20 13:50:00,15.32,15.33,15.32,15.32,11700.0,12.8331,12.8415,12.8331,12.8331,11700.0
2011-07-20 13:55:00,15.32,15.33,15.32,15.32,15300.0,12.8331,12.8415,12.8331,12.8331,15300.0
2011-07-20 14:00:00,15.32,15.33,15.32,15.33,37300.0,12.8331,12.8415,12.8331,12.8415,37300.0
2011-07-20 14:05:00,15.32,15.33,15.31,15.32,247300.0,12.8331,12.8415,12.8248,12.8331,247300.0
2011-07-20 14:10:00,15.32,15.35,15.31,15.35,215200.0,12.8331,12.8583,12.8248,12.8583,215200.0
2011-07-20 14:15:00,15.35,15.36,15.34,15.36,28500.0,12.8583,12.8666,12.8499,12.8666,28500.0
2011-07-20 14:20:00,15.36,15.38,15.34,15.34,164600.0,12.8666,12.8834,12.8499,12.8499,164600.0
2011-07-20 14:25:00,15.34,15.34,15.33,15.34,20900.0,12.8499,12.8499,12.8415,12.8499,20900.0
2011-07-20 14:30:00,15.34,15.34,15.33,15.33,15000.0,12.8499,12.8499,12.8415,12.8415,15000.0
2011-07-20 14:35:00,15.33,15.34,15.33,15.34,20700.0,12.8415,12.8499,12.8415,12.8499,20700.0
2011-07-20 14:40:00,15.34,15.34,15.33,15.34,21200.0,12.8499,12.8499,12.8415,12.8499,21200.0
2011-07-20 14:45:00,15.33,15.33,15.29,15.29,80500.0,12.8415,12.8415,12.808,12.808,80500.0
2011-07-20 14:50:00,15.3,15.3,15.29,15.3,19700.0,12.8164,12.8164,12.808,12.8164,19700.0
2011-07-20 14:55:00,15.29,15.3,15.29,15.29,41200.0,12.808,12.8164,12.808,12.808,41200.0
2011-07-20 15:00:00,15.3,15.3,15.28,15.29,122500.0,12.8164,12.8164,12.7996,12.808,122500.0
2011-07-20 15:05:00,15.28,15.32,15.28,15.32,219500.0,12.7996,12.8331,12.7996,12.8331,219500.0
2011-07-20 15:10:00,15.32,15.33,15.3,15.3,36000.0,12.8331,12.8415,12.8164,12.8164,36000.0
2011-07-20 15:15:00,15.31,15.31,15.3,15.3,13400.0,12.8248,12.8248,12.8164,12.8164,13400.0
2011-07-20 15:20:00,15.31,15.31,15.27,15.27,82800.0,12.8248,12.8248,12.7912,12.7912,82800.0
2011-07-20 15:25:00,15.28,15.28,15.26,15.27,120200.0,12.7996,12.7996,12.7829,12.7912,120200.0
2011-07-20 15:30:00,15.26,15.27,15.26,15.27,101400.0,12.7829,12.7912,12.7829,12.7912,101400.0
2011-07-20 15:35:00,15.27,15.27,15.25,15.26,313300.0,12.7912,12.7912,12.7745,12.7829,313300.0
2011-07-20 15:40:00,15.26,15.26,15.25,15.26,201700.0,12.7829,12.7829,12.7745,12.7829,201700.0
2011-07-20 15:45:00,15.26,15.27,15.25,15.27,318600.0,12.7829,12.7912,12.7745,12.7912,318600.0
2011-07-20 15:50:00,15.27,15.27,15.26,15.27,231200.0,12.7912,12.7912,12.7829,12.7912,231200.0
2011-07-20 15:55:00,15.27,15.29,15.26,15.28,752900.0,12.7912,12.808,12.7829,12.7996,752900.0
2011-07-21 09:30:00,15.47,15.5,15.43,15.47,179300.0,12.9588,12.9839,12.9253,12.9588,179300.0
2011-07-21 09:35:00,15.47,15.52,15.4,15.52,450000.0,12.9588,13.0007,12.9001,13.0007,450000.0
2011-07-21 09:40:00,15.52,15.52,15.47,15.47,228400.0,13.0007,13.0007,12.9588,12.9588,228400.0
2011-07-21 09:45:00,15.47,15.54,15.45,15.53,132800.0,12.9588,13.0174,12.942,13.009,132800.0
2011-07-21 09:50:00,15.52,15.55,15.5,15.5,111600.0,13.0007,13.0258,12.9839,12.9839,111600.0
2011-07-21 09:55:00,15.51,15.56,15.49,15.55,157900.0,12.9923,13.0342,12.9755,13.0258,157900.0
2011-07-21 10:00:00,15.55,15.61,15.53,15.61,298200.0,13.0258,13.0761,13.009,13.0761,298200.0
2011-07-21 10:05:00,15.61,15.66,15.6,15.64,248700.0,13.0761,13.1179,13.0677,13.1012,248700.0
2011-07-21 10:10:00,15.64,15.65,15.63,15.64,117300.0,13.1012,13.1096,13.0928,13.1012,117300.0
2011-07-21 10:15:00,15.64,15.67,15.63,15.67,247600.0,13.1012,13.1263,13.0928,13.1263,247600.0
2011-07-21 10:20:00,15.66,15.67,15.62,15.63,192900.0,13.1179,13.1263,13.0844,13.0928,192900.0
2011-07-21 10:25:00,15.64,15.65,15.62,15.64,293500.0,13.1012,13.1096,13.0844,13.1012,293500.0
2011-07-21 10:30:00,15.64,15.66,15.62,15.65,156300.0,13.1012,13.1179,13.0844,13.1096,156300.0
2011-07-21 10:35:00,15.64,15.67,15.63,15.64,146700.0,13.1012,13.1263,13.0928,13.1012,146700.0
2011-07-21 10:40:00,15.63,15.67,15.63,15.66,191600.0,13.0928,13.1263,13.0928,13.1179,191600.0
2011-07-21 10:45:00,15.66,15.67,15.64,15.65,176700.0,13.1179,13.1263,13.1012,13.1096,176700.0
2011-07-21 10:50:00,15.64,15.65,15.63,15.65,59500.0,13.1012,13.1096,13.0928,13.1096,59500.0
2011-07-21 10:55:00,15.65,15.65,15.62,15.63,44300.0,13.1096,13.1096,13.0844,13.0928,44300.0
2011-07-21 11:00:00,15.63,15.64,15.62,15.64,38500.0,13.0928,13.1012,13.0844,13.1012,38500.0
2011-07-21 11:05:00,15.64,15.65,15.63,15.65,46900.0,13.1012,13.1096,13.0928,13.1096,46900.0
2011-07-21 11:10:00,15.65,15.66,15.64,15.66,46900.0,13.1096,13.1179,13.1012,13.1179,46900.0
2011-07-21 11:15:00,15.66,15.69,15.65,15.69,139100.0,13.1179,13.1431,13.1096,13.1431,139100.0
2011-07-21 11:20:00,15.68,15.69,15.66,15.68,144900.0,13.1347,13.1431,13.1179,13.1347,144900.0
2011-07-21 11:25:00,15.67,15.69,15.66,15.67,202500.0,13.1263,13.1431,13.1179,13.1263,202500.0
2011-07-21 11:30:00,15.67,15.67,15.66,15.67,92400.0,13.1263,13.1263,13.1179,13.1263,92400.0
2011-07-21 11:35:00,15.67,15.68,15.66,15.67,162600.0,13.1263,13.1347,13.1179,13.1263,162600.0
2011-07-21 11:40:00,15.67,15.68,15.66,15.68,60000.0,13.1263,13.1347,13.1179,13.1347,60000.0
2011-07-21 11:45:00,15.68,15.68,15.66,15.67,54700.0,13.1347,13.1347,13.1179,13.1263,54700.0
2011-07-21 11:50:00,15.67,15.69,15.66,15.68,149700.0,13.1263,13.1431,13.1179,13.1347,149700.0
2011-07-21 11:55:00,15.67,15.7,15.67,15.69,49800.0,13.1263,13.1514,13.1263,13.1431,49800.0
2011-07-21 12:00:00,15.69,15.73,15.69,15.73,59300.0,13.1431,13.1766,13.1431,13.1766,59300.0
2011-07-21 12:05:00,15.73,15.73,15.7,15.71,111500.0,13.1766,13.1766,13.1514,13.1598,111500.0
2011-07-21 12:10:00,15.7,15.71,15.69,15.7,224100.0,13.1514,13.1598,13.1431,13.1514,224100.0
2011-07-21 12:15:00,15.7,15.71,15.66,15.66,268200.0,13.1514,13.1598,13.1179,13.1179,268200.0
2011-07-21 12:20:00,15.66,15.69,15.66,15.69,217600.0,13.1179,13.1431,13.1179,13.1431,217600.0
2011-07-21 12:25:00,15.69,15.7,15.67,15.69,52400.0,13.1431,13.1514,13.1263,13.1431,52400.0
2011-07-21 12:30:00,15.68,15.7,15.67,15.68,66800.0,13.1347,13.1514,13.1263,13.1347,66800.0
2011-07-21 12:35:00,15.67,15.72,15.67,15.7,164000.0,13.1263,13.1682,13.1263,13.1514,164000.0
2011-07-21 12:40:00,15.7,15.78,15.7,15.78,209300.0,13.1514,13.2185,13.1514,13.2185,209300.0
2011-07-21 12:45:00,15.77,15.82,15.77,15.81,244900.0,13.2101,13.252,13.2101,13.2436,244900.0
2011-07-21 12:50:00,15.8,15.81,15.72,15.73,438800.0,13.2352,13.2436,13.1682,13.1766,438800.0
2011-07-21 12:55:00,15.73,15.78,15.72,15.77,103800.0,13.1766,13.2185,13.1682,13.2101,103800.0
2011-07-21 13:00:00,15.76,15.78,15.75,15.77,127500.0,13.2017,13.2185,13.1933,13.2101,127500.0
2011-07-21 13:05:00,15.77,15.77,15.73,15.73,152800.0,13.2101,13.2101,13.1766,13.1766,152800.0
2011-07-21 13:10:00,15.73,15.74,15.7,15.71,121800.0,13.1766,13.185,13.1514,13.1598,121800.0
2011-07-21 13:15:00,15.71,15.73,15.71,15.73,89800.0,13.1598,13.1766,13.1598,13.1766,89800.0
2011-07-21 13:20:00,15.73,15.75,15.71,15.74,208700.0,13.1766,13.1933,13.1598,13.185,208700.0
2011-07-21 13:25:00,15.74,15.77,15.73,15.77,66800.0,13.185,13.2101,13.1766,13.2101,66800.0
2011-07-21 13:30:00,15.76,15.76,15.71,15.71,151000.0,13.2017,13.2017,13.1598,13.1598,151000.0
2011-07-21 13:35:00,15.72,15.72,15.69,15.69,211200.0,13.1682,13.1682,13.1431,13.1431,211200.0
2011-07-21 13:40:00,15.7,15.7,15.65,15.65,84400.0,13.1514,13.1514,13.1096,13.1096,84400.0
2011-07-21 13:45:00,15.65,15.65,15.64,15.65,124500.0,13.1096,13.1096,13.1012,13.1096,124500.0
2011-07-21 13:50:00,15.65,15.66,15.64,15.66,77400.0,13.1096,13.1179,13.1012,13.1179,77400.0
2011-07-21 13:55:00,15.65,15.7,15.65,15.68,240800.0,13.1096,13.1514,13.1096,13.1347,240800.0
2011-07-21 14:00:00,15.67,15.68,15.66,15.67,79700.0,13.1263,13.1347,13.1179,13.1263,79700.0
2011-07-21 14:05:00,15.67,15.67,15.61,15.63,604700.0,13.1263,13.1263,13.0761,13.0928,604700.0
2011-07-21 14:10:00,15.63,15.64,15.63,15.64,22900.0,13.0928,13.1012,13.0928,13.1012,22900.0
2011-07-21 14:15:00,15.63,15.64,15.59,15.61,357600.0,13.0928,13.1012,13.0593,13.0761,357600.0
2011-07-21 14:20:00,15.6,15.62,15.6,15.6,58600.0,13.0677,13.0844,13.0677,13.0677,58600.0
2011-07-21 14:25:00,15.6,15.61,15.59,15.59,89700.0,13.0677,13.0761,13.0593,13.0593,89700.0
2011-07-21 14:30:00,15.59,15.6,15.57,15.6,270700.0,13.0593,13.0677,13.0426,13.0677,270700.0
2011-07-21 14:35:00,15.59,15.6,15.59,15.6,239700.0,13.0593,13.0677,13.0593,13.0677,239700.0
2011-07-21 14:40:00,15.6,15.6,15.57,15.59,229600.0,13.0677,13.0677,13.0426,13.0593,229600.0
2011-07-21 14:45:00,15.58,15.6,15.56,15.57,202800.0,13.0509,13.0677,13.0342,13.0426,202800.0
2011-07-21 14:50:00,15.58,15.59,15.57,15.59,116600.0,13.0509,13.0593,13.0426,13.0593,116600.0
2011-07-21 14:55:00,15.59,15.61,15.58,15.61,84100.0,13.0593,13.0761,13.0509,13.0761,84100.0
2011-07-21 15:00:00,15.6,15.62,15.59,15.59,119500.0,13.0677,13.0844,13.0593,13.0593,119500.0
2011-07-21 15:05:00,15.59,15.6,15.57,15.57,138400.0,13.0593,13.0677,13.0426,13.0426,138400.0
2011-07-21 15:10:00,15.57,15.58,15.55,15.55,53900.0,13.0426,13.0509,13.0258,13.0258,53900.0
2011-07-21 15:15:00,15.55,15.62,15.55,15.62,223200.0,13.0258,13.0844,13.0258,13.0844,223200.0
2011-07-21 15:20:00,15.61,15.62,15.6,15.61,189300.0,13.0761,13.0844,13.0677,13.0761,189300.0
2011-07-21 15:25:00,15.61,15.61,15.6,15.61,41000.0,13.0761,13.0761,13.0677,13.0761,41000.0
2011-07-21 15:30:00,15.6,15.61,15.6,15.61,85500.0,13.0677,13.0761,13.0677,13.0761,85500.0
2011-07-21 15:35:00,15.61,15.66,15.6,15.65,537900.0,13.0761,13.1179,13.0677,13.1096,537900.0
2011-07-21 15:40:00,15.65,15.66,15.63,15.64,651000.0,13.1096,13.1179,13.0928,13.1012,651000.0
2011-07-21 15:45:00,15.65,15.67,15.63,15.64,410600.0,13.1096,13.1263,13.0928,13.1012,410600.0
2011-07-21 15:50:00,15.64,15.64,15.62,15.62,305700.0,13.1012,13.1012,13.0844,13.0844,305700.0
2011-07-21 15:55:00,15.63,15.64,15.61,15.63,621100.0,13.0928,13.1012,13.0761,13.0928,621100.0
2011-07-22 09:30:00,15.63,15.63,15.59,15.62,127700.0,13.0928,13.0928,13.0593,13.0844,127700.0
2011-07-22 09:35:00,15.61,15.63,15.54,15.54,98000.0,13.0761,13.0928,13.0174,13.0174,98000.0
2011-07-22 09:40:00,15.54,15.57,15.53,15.55,231400.0,13.0174,13.0426,13.009,13.0258,231400.0
2011-07-22 09:45:00,15.55,15.56,15.5,15.56,74800.0,13.0258,13.0342,12.9839,13.0342,74800.0
2011-07-22 09:50:00,15.56,15.57,15.5,15.54,79300.0,13.0342,13.0426,12.9839,13.0174,79300.0
2011-07-22 09:55:00,15.54,15.55,15.49,15.5,49200.0,13.0174,13.0258,12.9755,12.9839,49200.0
2011-07-22 10:00:00,15.5,15.56,15.48,15.56,71600.0,12.9839,13.0342,12.9672,13.0342,71600.0
2011-07-22 10:05:00,15.56,15.57,15.5,15.51,103800.0,13.0342,13.0426,12.9839,12.9923,103800.0
2011-07-22 10:10:00,15.5,15.56,15.5,15.54,53100.0,12.9839,13.0342,12.9839,13.0174,53100.0
2011-07-22 10:15:00,15.54,15.54,15.48,15.51,88600.0,13.0174,13.0174,12.9672,12.9923,88600.0
2011-07-22 10:20:00,15.51,15.51,15.47,15.48,345800.0,12.9923,12.9923,12.9588,12.9672,345800.0
2011-07-22 10:25:00,15.48,15.55,15.48,15.55,152800.0,12.9672,13.0258,12.9672,13.0258,152800.0
2011-07-22 10:30:00,15.54,15.54,15.5,15.52,111600.0,13.0174,13.0174,12.9839,13.0007,111600.0
2011-07-22 10:35:00,15.52,15.52,15.5,15.51,214000.0,13.0007,13.0007,12.9839,12.9923,214000.0
2011-07-22 10:40:00,15.5,15.54,15.49,15.5,178000.0,12.9839,13.0174,12.9755,12.9839,178000.0
2011-07-22 10:45:00,15.49,15.53,15.49,15.53,89200.0,12.9755,13.009,12.9755,13.009,89200.0
2011-07-22 10:50:00,15.52,15.53,15.51,15.53,49700.0,13.0007,13.009,12.9923,13.009,49700.0
2011-07-22 10:55:00,15.53,15.54,15.51,15.53,24800.0,13.009,13.0174,12.9923,13.009,24800.0
2011-07-22 11:00:00,15.53,15.55,15.53,15.53,60800.0,13.009,13.0258,13.009,13.009,60800.0
2011-07-22 11:05:00,15.53,15.54,15.51,15.51,20600.0,13.009,13.0174,12.9923,12.9923,20600.0
2011-07-22 11:10:00,15.52,15.55,15.52,15.54,85100.0,13.0007,13.0258,13.0007,13.0174,85100.0
2011-07-22 11:15:00,15.54,15.57,15.54,15.56,47000.0,13.0174,13.0426,13.0174,13.0342,47000.0
2011-07-22 11:20:00,15.56,15.56,15.53,15.56,64200.0,13.0342,13.0342,13.009,13.0342,64200.0
2011-07-22 11:25:00,15.56,15.56,15.53,15.54,29400.0,13.0342,13.0342,13.009,13.0174,29400.0
2011-07-22 11:30:00,15.53,15.55,15.53,15.54,89200.0,13.009,13.0258,13.009,13.0174,89200.0
2011-07-22 11:35:00,15.53,15.56,15.52,15.55,148900.0,13.009,13.0342,13.0007,13.0258,148900.0
2011-07-22 11:40:00,15.55,15.59,15.55,15.59,33100.0,13.0258,13.0593,13.0258,13.0593,33100.0
2011-07-22 11:45:00,15.58,15.59,15.56,15.58,45600.0,13.0509,13.0593,13.0342,13.0509,45600.0
2011-07-22 11:50:00,15.57,15.58,15.57,15.57,10000.0,13.0426,13.0509,13.0426,13.0426,10000.0
2011-07-22 11:55:00,15.58,15.59,15.57,15.57,45000.0,13.0509,13.0593,13.0426,13.0426,45000.0
2011-07-22 12:00:00,15.57,15.58,15.56,15.58,42500.0,13.0426,13.0509,13.0342,13.0509,42500.0
2011-07-22 12:05:00,15.58,15.62,15.57,15.62,123600.0,13.0509,13.0844,13.0426,13.0844,123600.0
2011-07-22 12:10:00,15.62,15.66,15.61,15.65,101300.0,13.0844,13.1179,13.0761,13.1096,101300.0
2011-07-22 12:15:00,15.66,15.66,15.62,15.63,76300.0,13.1179,13.1179,13.0844,13.0928,76300.0
2011-07-22 12:20:00,15.62,15.63,15.61,15.61,69400.0,13.0844,13.0928,13.0761,13.0761,69400.0
2011-07-22 12:25:00,15.61,15.61,15.59,15.6,14400.0,13.0761,13.0761,13.0593,13.0677,14400.0
2011-07-22 12:30:00,15.59,15.6,15.59,15.59,9100.0,13.0593,13.0677,13.0593,13.0593,9100.0
2011-07-22 12:35:00,15.6,15.6,15.56,15.56,43700.0,13.0677,13.0677,13.0342,13.0342,43700.0
2011-07-22 12:40:00,15.57,15.57,15.52,15.54,200600.0,13.0426,13.0426,13.0007,13.0174,200600.0
2011-07-22 12:45:00,15.54,15.54,15.46,15.46,712700.0,13.0174,13.0174,12.9504,12.9504,712700.0
2011-07-22 12:50:00,15.47,15.48,15.45,15.47,691300.0,12.9588,12.9672,12.942,12.9588,691300.0
2011-07-22 12:55:00,15.47,15.5,15.46,15.5,109900.0,12.9588,12.9839,12.9504,12.9839,109900.0
2011-07-22 13:00:00,15.5,15.5,15.45,15.47,479200.0,12.9839,12.9839,12.942,12.9588,479200.0
2011-07-22 13:05:00,15.46,15.47,15.45,15.47,286100.0,12.9504,12.9588,12.942,12.9588,286100.0
2011-07-22 13:10:00,15.46,15.47,15.46,15.46,42100.0,12.9504,12.9588,12.9504,12.9504,42100.0
2011-07-22 13:15:00,15.46,15.47,15.45,15.46,161600.0,12.9504,12.9588,12.942,12.9504,161600.0
2011-07-22 13:20:00,15.46,15.46,15.43,15.44,332000.0,12.9504,12.9504,12.9253,12.9337,332000.0
2011-07-22 13:25:00,15.44,15.45,15.4,15.4,411400.0,12.9337,12.942,12.9001,12.9001,411400.0
2011-07-22 13:30:00,15.41,15.44,15.4,15.42,183700.0,12.9085,12.9337,12.9001,12.9169,183700.0
2011-07-22 13:35:00,15.43,15.43,15.41,15.42,58700.0,12.9253,12.9253,12.9085,12.9169,58700.0
2011-07-22 13:40:00,15.41,15.43,15.41,15.42,74800.0,12.9085,12.9253,12.9085,12.9169,74800.0
2011-07-22 13:45:00,15.41,15.42,15.38,15.39,201500.0,12.9085,12.9169,12.8834,12.8918,201500.0
2011-07-22 13:50:00,15.39,15.39,15.37,15.38,181400.0,12.8918,12.8918,12.875,12.8834,181400.0
2011-07-22 13:55:00,15.38,15.41,15.38,15.41,105300.0,12.8834,12.9085,12.8834,12.9085,105300.0
2011-07-22 14:00:00,15.41,15.42,15.4,15.41,72700.0,12.9085,12.9169,12.9001,12.9085,72700.0
2011-07-22 14:05:00,15.41,15.42,15.39,15.42,102500.0,12.9085,12.9169,12.8918,12.9169,102500.0
2011-07-22 14:10:00,15.42,15.43,15.41,15.43,43600.0,12.9169,12.9253,12.9085,12.9253,43600.0
2011-07-22 14:15:00,15.43,15.44,15.42,15.43,29500.0,12.9253,12.9337,12.9169,12.9253,29500.0
2011-07-22 14:20:00,15.43,15.44,15.43,15.44,51200.0,12.9253,12.9337,12.9253,12.9337,51200.0
2011-07-22 14:25:00,15.44,15.44,15.43,15.44,55200.0,12.9337,12.9337,12.9253,12.9337,55200.0
2011-07-22 14:30:00,15.44,15.44,15.42,15.43,311300.0,12.9337,12.9337,12.9169,12.9253,311300.0
2011-07-22 14:35:00,15.42,15.43,15.42,15.42,110800.0,12.9169,12.9253,12.9169,12.9169,110800.0
2011-07-22 14:40:00,15.43,15.43,15.42,15.42,71300.0,12.9253,12.9253,12.9169,12.9169,71300.0
2011-07-22 14:45:00,15.42,15.44,15.42,15.43,184600.0,12.9169,12.9337,12.9169,12.9253,184600.0
2011-07-22 14:50:00,15.44,15.45,15.43,15.45,107000.0,12.9337,12.942,12.9253,12.942,107000.0
2011-07-22 14:55:00,15.45,15.46,15.44,15.44,142700.0,12.942,12.9504,12.9337,12.9337,142700.0
2011-07-22 15:00:00,15.45,15.45,15.44,15.45,70000.0,12.942,12.942,12.9337,12.942,70000.0
2011-07-22 15:05:00,15.45,15.45,15.44,15.44,82100.0,12.942,12.942,12.9337,12.9337,82100.0
2011-07-22 15:10:00,15.45,15.48,15.44,15.45,414300.0,12.942,12.9672,12.9337,12.942,414300.0
2011-07-22 15:15:00,15.46,15.47,15.45,15.47,62000.0,12.9504,12.9588,12.942,12.9588,62000.0
2011-07-22 15:20:00,15.47,15.47,15.46,15.46,60200.0,12.9588,12.9588,12.9504,12.9504,60200.0
2011-07-22 15:25:00,15.47,15.47,15.46,15.46,78000.0,12.9588,12.9588,12.9504,12.9504,78000.0
2011-07-22 15:30:00,15.47,15.47,15.43,15.43,208100.0,12.9588,12.9588,12.9253,12.9253,208100.0
2011-07-22 15:35:00,15.43,15.44,15.41,15.42,178000.0,12.9253,12.9337,12.9085,12.9169,178000.0
2011-07-22 15:40:00,15.42,15.43,15.41,15.42,372600.0,12.9169,12.9253,12.9085,12.9169,372600.0
2011-07-22 15:45:00,15.42,15.43,15.41,15.43,360100.0,12.9169,12.9253,12.9085,12.9253,360100.0
2011-07-22 15:50:00,15.43,15.43,15.42,15.42,136400.0,12.9253,12.9253,12.9169,12.9169,136400.0
2011-07-22 15:55:00,15.42,15.46,15.42,15.44,1183800.0,12.9169,12.9504,12.9169,12.9337,1183800.0
2011-07-25 09:30:00,15.31,15.31,15.22,15.28,198600.0,12.8248,12.8248,12.7494,12.7996,198600.0
2011-07-25 09:35:00,15.27,15.32,15.25,15.29,326300.0,12.7912,12.8331,12.7745,12.808,326300.0
2011-07-25 09:40:00,15.29,15.29,15.22,15.29,274700.0,12.808,12.808,12.7494,12.808,274700.0
2011-07-25 09:45:00,15.29,15.29,15.22,15.25,263400.0,12.808,12.808,12.7494,12.7745,263400.0
2011-07-25 09:50:00,15.25,15.3,15.25,15.25,117600.0,12.7745,12.8164,12.7745,12.7745,117600.0
2011-07-25 09:55:00,15.25,15.29,15.24,15.28,177200.0,12.7745,12.808,12.7661,12.7996,177200.0
2011-07-25 10:00:00,15.29,15.32,15.26,15.28,165000.0,12.808,12.8331,12.7829,12.7996,165000.0
2011-07-25 10:05:00,15.29,15.33,15.28,15.33,125200.0,12.808,12.8415,12.7996,12.8415,125200.0
2011-07-25 10:10:00,15.33,15.36,15.32,15.32,293000.0,12.8415,12.8666,12.8331,12.8331,293000.0
2011-07-25 10:15:00,15.32,15.35,15.32,15.33,175800.0,12.8331,12.8583,12.8331,12.8415,175800.0
2011-07-25 10:20:00,15.34,15.35,15.32,15.33,251900.0,12.8499,12.8583,12.8331,12.8415,251900.0
2011-07-25 10:25:00,15.33,15.35,15.32,15.34,128700.0,12.8415,12.8583,12.8331,12.8499,128700.0
2011-07-25 10:30:00,15.35,15.35,15.33,15.34,138900.0,12.8583,12.8583,12.8415,12.8499,138900.0
2011-07-25 10:35:00,15.34,15.35,15.32,15.32,110300.0,12.8499,12.8583,12.8331,12.8331,110300.0
2011-07-25 10:40:00,15.32,15.36,15.32,15.33,278300.0,12.8331,12.8666,12.8331,12.8415,278300.0
2011-07-25 10:45:00,15.33,15.34,15.3,15.33,216700.0,12.8415,12.8499,12.8164,12.8415,216700.0
2011-07-25 10:50:00,15.32,15.32,15.28,15.29,321200.0,12.8331,12.8331,12.7996,12.808,321200.0
2011-07-25 10:55:00,15.3,15.31,15.26,15.27,404400.0,12.8164,12.8248,12.7829,12.7912,404400.0
2011-07-25 11:00:00,15.28,15.31,15.27,15.28,239600.0,12.7996,12.8248,12.7912,12.7996,239600.0
2011-07-25 11:05:00,15.27,15.28,15.24,15.27,319200.0,12.7912,12.7996,12.7661,12.7912,319200.0
2011-07-25 11:10:00,15.27,15.29,15.26,15.28,131300.0,12.7912,12.808,12.7829,12.7996,131300.0
2011-07-25 11:15:00,15.27,15.28,15.27,15.28,56900.0,12.7912,12.7996,12.7912,12.7996,56900.0
2011-07-25 11:20:00,15.27,15.3,15.27,15.3,177800.0,12.7912,12.8164,12.7912,12.8164,177800.0
2011-07-25 11:25:00,15.3,15.33,15.3,15.3,79200.0,12.8164,12.8415,12.8164,12.8164,79200.0
2011-07-25 11:30:00,15.31,15.31,15.29,15.31,105100.0,12.8248,12.8248,12.808,12.8248,105100.0
2011-07-25 11:35:00,15.31,15.31,15.3,15.31,23000.0,12.8248,12.8248,12.8164,12.8248,23000.0
2011-07-25 11:40:00,15.31,15.31,15.28,15.29,58200.0,12.8248,12.8248,12.7996,12.808,58200.0
2011-07-25 11:45:00,15.29,15.3,15.28,15.28,39300.0,12.808,12.8164,12.7996,12.7996,39300.0
2011-07-25 11:50:00,15.29,15.3,15.27,15.28,155800.0,12.808,12.8164,12.7912,12.7996,155800.0
2011-07-25 11:55:00,15.28,15.29,15.27,15.29,38300.0,12.7996,12.808,12.7912,12.808,38300.0
2011-07-25 12:00:00,15.29,15.31,15.29,15.3,110700.0,12.808,12.8248,12.808,12.8164,110700.0
2011-07-25 12:05:00,15.3,15.31,15.29,15.3,144100.0,12.8164,12.8248,12.808,12.8164,144100.0
2011-07-25 12:10:00,15.29,15.3,15.29,15.3,18500.0,12.808,12.8164,12.808,12.8164,18500.0
2011-07-25 12:15:00,15.3,15.33,15.29,15.32,153600.0,12.8164,12.8415,12.808,12.8331,153600.0
2011-07-25 12:20:00,15.32,15.32,15.31,15.32,35300.0,12.8331,12.8331,12.8248,12.8331,35300.0
2011-07-25 12:25:00,15.32,15.34,15.31,15.32,76700.0,12.8331,12.8499,12.8248,12.8331,76700.0
2011-07-25 12:30:00,15.32,15.34,15.31,15.34,89300.0,12.8331,12.8499,12.8248,12.8499,89300.0
2011-07-25 12:35:00,15.34,15.35,15.34,15.35,81300.0,12.8499,12.8583,12.8499,12.8583,81300.0
2011-07-25 12:40:00,15.35,15.38,15.34,15.38,119800.0,12.8583,12.8834,12.8499,12.8834,119800.0
2011-07-25 12:45:00,15.38,15.38,15.35,15.35,248800.0,12.8834,12.8834,12.8583,12.8583,248800.0
2011-07-25 12:50:00,15.35,15.37,15.34,15.35,340300.0,12.8583,12.875,12.8499,12.8583,340300.0
2011-07-25 12:55:00,15.35,15.36,15.34,15.34,119600.0,12.8583,12.8666,12.8499,12.8499,119600.0
2011-07-25 13:00:00,15.34,15.35,15.34,15.35,16400.0,12.8499,12.8583,12.8499,12.8583,16400.0
2011-07-25 13:05:00,15.35,15.37,15.35,15.37,79600.0,12.8583,12.875,12.8583,12.875,79600.0
2011-07-25 13:10:00,15.36,15.36,15.35,15.36,38800.0,12.8666,12.8666,12.8583,12.8666,38800.0
2011-07-25 13:15:00,15.35,15.36,15.34,15.34,188300.0,12.8583,12.8666,12.8499,12.8499,188300.0
2011-07-25 13:20:00,15.35,15.36,15.34,15.35,97500.0,12.8583,12.8666,12.8499,12.8583,97500.0
2011-07-25 13:25:00,15.34,15.35,15.33,15.35,109900.0,12.8499,12.8583,12.8415,12.8583,109900.0
2011-07-25 13:30:00,15.35,15.36,15.34,15.36,46000.0,12.8583,12.8666,12.8499,12.8666,46000.0
2011-07-25 13:35:00,15.36,15.36,15.33,15.34,64300.0,12.8666,12.8666,12.8415,12.8499,64300.0
2011-07-25 13:40:00,15.34,15.34,15.33,15.34,10700.0,12.8499,12.8499,12.8415,12.8499,10700.0
2011-07-25 13:45:00,15.34,15.36,15.33,15.34,91800.0,12.8499,12.8666,12.8415,12.8499,91800.0
2011-07-25 13:50:00,15.35,15.35,15.34,15.35,79600.0,12.8583,12.8583,12.8499,12.8583,79600.0
2011-07-25 13:55:00,15.34,15.36,15.34,15.35,191900.0,12.8499,12.8666,12.8499,12.8583,191900.0
2011-07-25 14:00:00,15.34,15.37,15.34,15.37,115900.0,12.8499,12.875,12.8499,12.875,115900.0
2011-07-25 14:05:00,15.37,15.37,15.34,15.36,406000.0,12.875,12.875,12.8499,12.8666,406000.0
2011-07-25 14:10:00,15.36,15.37,15.35,15.35,60600.0,12.8666,12.875,12.8583,12.8583,60600.0
2011-07-25 14:15:00,15.36,15.36,15.34,15.34,108700.0,12.8666,12.8666,12.8499,12.8499,108700.0
2011-07-25 14:20:00,15.34,15.38,15.34,15.38,160800.0,12.8499,12.8834,12.8499,12.8834,160800.0
2011-07-25 14:25:00,15.38,15.38,15.36,15.37,113100.0,12.8834,12.8834,12.8666,12.875,113100.0
2011-07-25 14:30:00,15.37,15.37,15.35,15.37,107700.0,12.875,12.875,12.8583,12.875,107700.0
2011-07-25 14:35:00,15.37,15.38,15.34,15.34,74500.0,12.875,12.8834,12.8499,12.8499,74500.0
2011-07-25 14:40:00,15.34,15.36,15.33,15.34,154700.0,12.8499,12.8666,12.8415,12.8499,154700.0
2011-07-25 14:45:00,15.35,15.36,15.34,15.35,154900.0,12.8583,12.8666,12.8499,12.8583,154900.0
2011-07-25 14:50:00,15.35,15.35,15.33,15.33,38600.0,12.8583,12.8583,12.8415,12.8415,38600.0
2011-07-25 14:55:00,15.33,15.34,15.31,15.31,367700.0,12.8415,12.8499,12.8248,12.8248,367700.0
2011-07-25 15:00:00,15.32,15.33,15.3,15.33,298400.0,12.8331,12.8415,12.8164,12.8415,298400.0
2011-07-25 15:05:00,15.33,15.33,15.32,15.33,58400.0,12.8415,12.8415,12.8331,12.8415,58400.0
2011-07-25 15:10:00,15.33,15.34,15.33,15.33,58700.0,12.8415,12.8499,12.8415,12.8415,58700.0
2011-07-25 15:15:00,15.34,15.35,15.33,15.35,74400.0,12.8499,12.8583,12.8415,12.8583,74400.0
2011-07-25 15:20:00,15.35,15.35,15.34,15.34,42300.0,12.8583,12.8583,12.8499,12.8499,42300.0
2011-07-25 15:25:00,15.35,15.35,15.33,15.35,168100.0,12.8583,12.8583,12.8415,12.8583,168100.0
2011-07-25 15:30:00,15.35,15.36,15.34,15.36,172600.0,12.8583,12.8666,12.8499,12.8666,172600.0
2011-07-25 15:35:00,15.36,15.36,15.35,15.35,109400.0,12.8666,12.8666,12.8583,12.8583,109400.0
2011-07-25 15:40:00,15.35,15.36,15.34,15.35,178100.0,12.8583,12.8666,12.8499,12.8583,178100.0
2011-07-25 15:45:00,15.34,15.35,15.32,15.32,282100.0,12.8499,12.8583,12.8331,12.8331,282100.0
2011-07-25 15:50:00,15.32,15.33,15.31,15.33,173700.0,12.8331,12.8415,12.8248,12.8415,173700.0
2011-07-25 15:55:00,15.33,15.33,15.29,15.31,652900.0,12.8415,12.8415,12.808,12.8248,652900.0
2011-07-26 09:30:00,15.26,15.35,15.23,15.24,121900.0,12.7829,12.8583,12.7577,12.7661,121900.0
2011-07-26 09:35:00,15.25,15.29,15.22,15.23,73100.0,12.7745,12.808,12.7494,12.7577,73100.0
2011-07-26 09:40:00,15.23,15.29,15.2,15.21,63500.0,12.7577,12.808,12.7326,12.741,63500.0
2011-07-26 09:45:00,15.21,15.21,15.16,15.18,231500.0,12.741,12.741,12.6991,12.7159,231500.0
2011-07-26 09:50:00,15.19,15.22,15.18,15.21,159800.0,12.7242,12.7494,12.7159,12.741,159800.0
2011-07-26 09:55:00,15.22,15.26,15.2,15.25,150700.0,12.7494,12.7829,12.7326,12.7745,150700.0
2011-07-26 10:00:00,15.25,15.27,15.22,15.24,219900.0,12.7745,12.7912,12.7494,12.7661,219900.0
2011-07-26 10:05:00,15.25,15.27,15.24,15.27,488600.0,12.7745,12.7912,12.7661,12.7912,488600.0
2011-07-26 10:10:00,15.26,15.33,15.26,15.3,171000.0,12.7829,12.8415,12.7829,12.8164,171000.0
2011-07-26 10:15:00,15.3,15.32,15.28,15.28,108500.0,12.8164,12.8331,12.7996,12.7996,108500.0
2011-07-26 10:20:00,15.28,15.3,15.26,15.3,83100.0,12.7996,12.8164,12.7829,12.8164,83100.0
2011-07-26 10:25:00,15.3,15.3,15.27,15.29,50100.0,12.8164,12.8164,12.7912,12.808,50100.0
2011-07-26 10:30:00,15.3,15.3,15.26,15.27,99600.0,12.8164,12.8164,12.7829,12.7912,99600.0
2011-07-26 10:35:00,15.27,15.29,15.26,15.28,53200.0,12.7912,12.808,12.7829,12.7996,53200.0
2011-07-26 10:40:00,15.29,15.35,15.28,15.34,360300.0,12.808,12.8583,12.7996,12.8499,360300.0
2011-07-26 10:45:00,15.34,15.38,15.34,15.37,56800.0,12.8499,12.8834,12.8499,12.875,56800.0
2011-07-26 10:50:00,15.37,15.38,15.34,15.34,116200.0,12.875,12.8834,12.8499,12.8499,116200.0
2011-07-26 10:55:00,15.34,15.34,15.29,15.3,199600.0,12.8499,12.8499,12.808,12.8164,199600.0
2011-07-26 11:00:00,15.3,15.31,15.28,15.28,216500.0,12.8164,12.8248,12.7996,12.7996,216500.0
2011-07-26 11:05:00,15.29,15.33,15.29,15.33,145800.0,12.808,12.8415,12.808,12.8415,145800.0
2011-07-26 11:10:00,15.32,15.37,15.32,15.37,78200.0,12.8331,12.875,12.8331,12.875,78200.0
2011-07-26 11:15:00,15.37,15.41,15.35,15.36,191500.0,12.875,12.9085,12.8583,12.8666,191500.0
2011-07-26 11:20:00,15.36,15.36,15.33,15.34,74500.0,12.8666,12.8666,12.8415,12.8499,74500.0
2011-07-26 11:25:00,15.34,15.34,15.32,15.33,32200.0,12.8499,12.8499,12.8331,12.8415,32200.0
2011-07-26 11:30:00,15.32,15.33,15.31,15.32,31600.0,12.8331,12.8415,12.8248,12.8331,31600.0
2011-07-26 11:35:00,15.32,15.32,15.3,15.31,69300.0,12.8331,12.8331,12.8164,12.8248,69300.0
2011-07-26 11:40:00,15.3,15.31,15.28,15.29,101200.0,12.8164,12.8248,12.7996,12.808,101200.0
2011-07-26 11:45:00,15.29,15.31,15.29,15.31,13000.0,12.808,12.8248,12.808,12.8248,13000.0
2011-07-26 11:50:00,15.31,15.31,15.27,15.29,312100.0,12.8248,12.8248,12.7912,12.808,312100.0
2011-07-26 11:55:00,15.29,15.32,15.28,15.32,83500.0,12.808,12.8331,12.7996,12.8331,83500.0
2011-07-26 12:00:00,15.32,15.33,15.31,15.33,11800.0,12.8331,12.8415,12.8248,12.8415,11800.0
2011-07-26 12:05:00,15.33,15.34,15.32,15.32,70100.0,12.8415,12.8499,12.8331,12.8331,70100.0
2011-07-26 12:10:00,15.32,15.35,15.31,15.35,46400.0,12.8331,12.8583,12.8248,12.8583,46400.0
2011-07-26 12:15:00,15.35,15.36,15.33,15.35,117700.0,12.8583,12.8666,12.8415,12.8583,117700.0
2011-07-26 12:20:00,15.34,15.35,15.33,15.34,38500.0,12.8499,12.8583,12.8415,12.8499,38500.0
2011-07-26 12:25:00,15.34,15.34,15.33,15.33,10600.0,12.8499,12.8499,12.8415,12.8415,10600.0
2011-07-26 12:30:00,15.33,15.33,15.32,15.32,27500.0,12.8415,12.8415,12.8331,12.8331,27500.0
2011-07-26 12:35:00,15.33,15.33,15.32,15.33,6400.0,12.8415,12.8415,12.8331,12.8415,6400.0
2011-07-26 12:40:00,15.33,15.33,15.32,15.33,4100.0,12.8415,12.8415,12.8331,12.8415,4100.0
2011-07-26 12:45:00,15.33,15.33,15.29,15.29,33200.0,12.8415,12.8415,12.808,12.808,33200.0
2011-07-26 12:50:00,15.29,15.31,15.29,15.3,68300.0,12.808,12.8248,12.808,12.8164,68300.0
2011-07-26 12:55:00,15.3,15.32,15.3,15.31,20000.0,12.8164,12.8331,12.8164,12.8248,20000.0
2011-07-26 13:00:00,15.31,15.32,15.3,15.3,27200.0,12.8248,12.8331,12.8164,12.8164,27200.0
2011-07-26 13:05:00,15.3,15.32,15.3,15.31,27000.0,12.8164,12.8331,12.8164,12.8248,27000.0
2011-07-26 13:10:00,15.31,15.32,15.29,15.3,57900.0,12.8248,12.8331,12.808,12.8164,57900.0
2011-07-26 13:15:00,15.3,15.31,15.29,15.29,47900.0,12.8164,12.8248,12.808,12.808,47900.0
2011-07-26 13:20:00,15.29,15.3,15.29,15.29,23500.0,12.808,12.8164,12.808,12.808,23500.0
2011-07-26 13:25:00,15.29,15.31,15.29,15.3,59000.0,12.808,12.8248,12.808,12.8164,59000.0
2011-07-26 13:30:00,15.31,15.32,15.3,15.32,11800.0,12.8248,12.8331,12.8164,12.8331,11800.0
2011-07-26 13:35:00,15.32,15.32,15.29,15.3,252700.0,12.8331,12.8331,12.808,12.8164,252700.0
2011-07-26 13:40:00,15.3,15.33,15.3,15.32,60400.0,12.8164,12.8415,12.8164,12.8331,60400.0
2011-07-26 13:45:00,15.32,15.33,15.3,15.32,86300.0,12.8331,12.8415,12.8164,12.8331,86300.0
2011-07-26 13:50:00,15.32,15.36,15.32,15.34,148800.0,12.8331,12.8666,12.8331,12.8499,148800.0
2011-07-26 13:55:00,15.34,15.34,15.33,15.33,33000.0,12.8499,12.8499,12.8415,12.8415,33000.0
2011-07-26 14:00:00,15.34,15.36,15.32,15.35,80700.0,12.8499,12.8666,12.8331,12.8583,80700.0
2011-07-26 14:05:00,15.35,15.4,15.35,15.4,187600.0,12.8583,12.9001,12.8583,12.9001,187600.0
2011-07-26 14:10:00,15.4,15.43,15.39,15.42,131900.0,12.9001,12.9253,12.8918,12.9169,131900.0
2011-07-26 14:15:00,15.41,15.42,15.4,15.42,54700.0,12.9085,12.9169,12.9001,12.9169,54700.0
2011-07-26 14:20:00,15.41,15.41,15.39,15.4,92700.0,12.9085,12.9085,12.8918,12.9001,92700.0
2011-07-26 14:25:00,15.4,15.4,15.38,15.38,77100.0,12.9001,12.9001,12.8834,12.8834,77100.0
2011-07-26 14:30:00,15.39,15.39,15.37,15.39,181300.0,12.8918,12.8918,12.875,12.8918,181300.0
2011-07-26 14:35:00,15.39,15.39,15.36,15.36,67900.0,12.8918,12.8918,12.8666,12.8666,67900.0
2011-07-26 14:40:00,15.36,15.37,15.34,15.35,41200.0,12.8666,12.875,12.8499,12.8583,41200.0
2011-07-26 14:45:00,15.35,15.35,15.34,15.34,30000.0,12.8583,12.8583,12.8499,12.8499,30000.0
2011-07-26 14:50:00,15.34,15.36,15.34,15.36,36800.0,12.8499,12.8666,12.8499,12.8666,36800.0
2011-07-26 14:55:00,15.36,15.36,15.33,15.33,67200.0,12.8666,12.8666,12.8415,12.8415,67200.0
2011-07-26 15:00:00,15.33,15.34,15.32,15.33,33900.0,12.8415,12.8499,12.8331,12.8415,33900.0
2011-07-26 15:05:00,15.33,15.33,15.32,15.32,32100.0,12.8415,12.8415,12.8331,12.8331,32100.0
2011-07-26 15:10:00,15.33,15.34,15.32,15.32,82300.0,12.8415,12.8499,12.8331,12.8331,82300.0
2011-07-26 15:15:00,15.33,15.33,15.32,15.33,34400.0,12.8415,12.8415,12.8331,12.8415,34400.0
2011-07-26 15:20:00,15.33,15.33,15.32,15.33,132100.0,12.8415,12.8415,12.8331,12.8415,132100.0
2011-07-26 15:25:00,15.33,15.33,15.32,15.32,24200.0,12.8415,12.8415,12.8331,12.8331,24200.0
2011-07-26 15:30:00,15.32,15.33,15.32,15.32,49600.0,12.8331,12.8415,12.8331,12.8331,49600.0
2011-07-26 15:35:00,15.32,15.33,15.3,15.32,216100.0,12.8331,12.8415,12.8164,12.8331,216100.0
2011-07-26 15:40:00,15.31,15.32,15.29,15.3,157000.0,12.8248,12.8331,12.808,12.8164,157000.0
2011-07-26 15:45:00,15.29,15.3,15.28,15.3,203200.0,12.808,12.8164,12.7996,12.8164,203200.0
2011-07-26 15:50:00,15.29,15.31,15.29,15.31,220400.0,12.808,12.8248,12.808,12.8248,220400.0
2011-07-26 15:55:00,15.3,15.32,15.3,15.3,584900.0,12.8164,12.8331,12.8164,12.8164,584900.0
2011-07-27 09:30:00,15.13,15.15,15.04,15.07,249400.0,12.674,12.6907,12.5986,12.6237,249400.0
2011-07-27 09:35:00,15.08,15.12,15.04,15.05,228700.0,12.6321,12.6656,12.5986,12.607,228700.0
2011-07-27 09:40:00,15.05,15.05,14.96,14.99,266400.0,12.607,12.607,12.5316,12.5567,266400.0
2011-07-27 09:45:00,14.99,15.0,14.95,15.0,189100.0,12.5567,12.5651,12.5232,12.5651,189100.0
2011-07-27 09:50:00,15.0,15.0,14.97,14.99,105400.0,12.5651,12.5651,12.5399,12.5567,105400.0
2011-07-27 09:55:00,14.99,15.0,14.95,14.96,274200.0,12.5567,12.5651,12.5232,12.5316,274200.0
2011-07-27 10:00:00,14.95,14.96,14.91,14.92,312400.0,12.5232,12.5316,12.4897,12.4981,312400.0
2011-07-27 10:05:00,14.93,14.93,14.87,14.88,641500.0,12.5064,12.5064,12.4562,12.4646,641500.0
2011-07-27 10:10:00,14.89,14.92,14.88,14.92,277300.0,12.4729,12.4981,12.4646,12.4981,277300.0
2011-07-27 10:15:00,14.92,14.93,14.9,14.91,93800.0,12.4981,12.5064,12.4813,12.4897,93800.0
2011-07-27 10:20:00,14.9,14.91,14.85,14.86,502900.0,12.4813,12.4897,12.4394,12.4478,502900.0
2011-07-27 10:25:00,14.87,14.9,14.86,14.87,246700.0,12.4562,12.4813,12.4478,12.4562,246700.0
2011-07-27 10:30:00,14.87,14.95,14.86,14.94,409100.0,12.4562,12.5232,12.4478,12.5148,409100.0
2011-07-27 10:35:00,14.94,14.95,14.93,14.94,131400.0,12.5148,12.5232,12.5064,12.5148,131400.0
2011-07-27 10:40:00,14.94,14.95,14.92,14.94,109500.0,12.5148,12.5232,12.4981,12.5148,109500.0
2011-07-27 10:45:00,14.94,14.95,14.91,14.93,128600.0,12.5148,12.5232,12.4897,12.5064,128600.0
2011-07-27 10:50:00,14.93,14.98,14.92,14.97,139600.0,12.5064,12.5483,12.4981,12.5399,139600.0
2011-07-27 10:55:00,14.97,14.97,14.94,14.96,106500.0,12.5399,12.5399,12.5148,12.5316,106500.0
2011-07-27 11:00:00,14.96,14.96,14.94,14.95,202800.0,12.5316,12.5316,12.5148,12.5232,202800.0
2011-07-27 11:05:00,14.95,14.98,14.94,14.97,153900.0,12.5232,12.5483,12.5148,12.5399,153900.0
2011-07-27 11:10:00,14.97,14.97,14.96,14.97,15800.0,12.5399,12.5399,12.5316,12.5399,15800.0
2011-07-27 11:15:00,14.96,15.02,14.96,15.0,219700.0,12.5316,12.5818,12.5316,12.5651,219700.0
2011-07-27 11:20:00,15.0,15.0,14.96,14.97,82100.0,12.5651,12.5651,12.5316,12.5399,82100.0
2011-07-27 11:25:00,14.96,15.0,14.96,15.0,89800.0,12.5316,12.5651,12.5316,12.5651,89800.0
2011-07-27 11:30:00,14.99,15.0,14.97,14.98,187100.0,12.5567,12.5651,12.5399,12.5483,187100.0
2011-07-27 11:35:00,14.97,14.99,14.94,14.96,193900.0,12.5399,12.5567,12.5148,12.5316,193900.0
2011-07-27 11:40:00,14.96,14.96,14.95,14.95,41800.0,12.5316,12.5316,12.5232,12.5232,41800.0
2011-07-27 11:45:00,14.96,14.97,14.95,14.97,61100.0,12.5316,12.5399,12.5232,12.5399,61100.0
2011-07-27 11:50:00,14.97,14.97,14.93,14.95,223600.0,12.5399,12.5399,12.5064,12.5232,223600.0
2011-07-27 11:55:00,14.95,14.96,14.93,14.94,440900.0,12.5232,12.5316,12.5064,12.5148,440900.0
2011-07-27 12:00:00,14.93,14.95,14.93,14.95,59800.0,12.5064,12.5232,12.5064,12.5232,59800.0
2011-07-27 12:05:00,14.95,14.95,14.91,14.92,73700.0,12.5232,12.5232,12.4897,12.4981,73700.0
2011-07-27 12:10:00,14.92,14.96,14.91,14.96,83100.0,12.4981,12.5316,12.4897,12.5316,83100.0
2011-07-27 12:15:00,14.95,14.95,14.93,14.95,70900.0,12.5232,12.5232,12.5064,12.5232,70900.0
2011-07-27 12:20:00,14.95,14.95,14.9,14.91,127800.0,12.5232,12.5232,12.4813,12.4897,127800.0
2011-07-27 12:25:00,14.91,14.93,14.9,14.93,206200.0,12.4897,12.5064,12.4813,12.5064,206200.0
2011-07-27 12:30:00,14.93,14.96,14.92,14.95,121900.0,12.5064,12.5316,12.4981,12.5232,121900.0
2011-07-27 12:35:00,14.95,14.95,14.93,14.95,85700.0,12.5232,12.5232,12.5064,12.5232,85700.0
2011-07-27 12:40:00,14.95,14.97,14.94,14.97,58000.0,12.5232,12.5399,12.5148,12.5399,58000.0
2011-07-27 12:45:00,14.96,14.97,14.96,14.96,8100.0,12.5316,12.5399,12.5316,12.5316,8100.0
2011-07-27 12:50:00,14.97,14.97,14.95,14.95,43100.0,12.5399,12.5399,12.5232,12.5232,43100.0
2011-07-27 12:55:00,14.95,14.96,14.94,14.94,83300.0,12.5232,12.5316,12.5148,12.5148,83300.0
2011-07-27 13:00:00,14.95,14.96,14.94,14.95,31500.0,12.5232,12.5316,12.5148,12.5232,31500.0
2011-07-27 13:05:00,14.96,14.97,14.94,14.96,99400.0,12.5316,12.5399,12.5148,12.5316,99400.0
2011-07-27 13:10:00,14.96,14.97,14.94,14.95,96600.0,12.5316,12.5399,12.5148,12.5232,96600.0
2011-07-27 13:15:00,14.95,14.95,14.93,14.95,83600.0,12.5232,12.5232,12.5064,12.5232,83600.0
2011-07-27 13:20:00,14.95,14.96,14.94,14.94,67800.0,12.5232,12.5316,12.5148,12.5148,67800.0
2011-07-27 13:25:00,14.94,14.97,14.94,14.95,143900.0,12.5148,12.5399,12.5148,12.5232,143900.0
2011-07-27 13:30:00,14.95,14.96,14.95,14.95,125100.0,12.5232,12.5316,12.5232,12.5232,125100.0
2011-07-27 13:35:00,14.95,14.96,14.95,14.95,43100.0,12.5232,12.5316,12.5232,12.5232,43100.0
2011-07-27 13:40:00,14.95,14.99,14.95,14.98,140300.0,12.5232,12.5567,12.5232,12.5483,140300.0
2011-07-27 13:45:00,14.98,14.98,14.97,14.97,24600.0,12.5483,12.5483,12.5399,12.5399,24600.0
2011-07-27 13:50:00,14.97,15.0,14.97,14.99,197700.0,12.5399,12.5651,12.5399,12.5567,197700.0
2011-07-27 13:55:00,14.99,15.0,14.98,15.0,107400.0,12.5567,12.5651,12.5483,12.5651,107400.0
2011-07-27 14:00:00,14.99,15.0,14.96,14.98,303000.0,12.5567,12.5651,12.5316,12.5483,303000.0
2011-07-27 14:05:00,14.99,15.0,14.98,14.99,132300.0,12.5567,12.5651,12.5483,12.5567,132300.0
2011-07-27 14:10:00,14.99,15.0,14.99,14.99,170600.0,12.5567,12.5651,12.5567,12.5567,170600.0
2011-07-27 14:15:00,14.99,15.0,14.99,14.99,157300.0,12.5567,12.5651,12.5567,12.5567,157300.0
2011-07-27 14:20:00,14.99,15.0,14.99,14.99,96900.0,12.5567,12.5651,12.5567,12.5567,96900.0
2011-07-27 14:25:00,15.0,15.0,14.95,14.97,223800.0,12.5651,12.5651,12.5232,12.5399,223800.0
2011-07-27 14:30:00,14.97,14.99,14.96,14.98,383900.0,12.5399,12.5567,12.5316,12.5483,383900.0
2011-07-27 14:35:00,14.98,14.99,14.94,14.96,340300.0,12.5483,12.5567,12.5148,12.5316,340300.0
2011-07-27 14:40:00,14.96,14.97,14.94,14.94,331700.0,12.5316,12.5399,12.5148,12.5148,331700.0
2011-07-27 14:45:00,14.94,14.97,14.94,14.97,158400.0,12.5148,12.5399,12.5148,12.5399,158400.0
2011-07-27 14:50:00,14.96,14.97,14.95,14.95,152800.0,12.5316,12.5399,12.5232,12.5232,152800.0
2011-07-27 14:55:00,14.96,14.97,14.94,14.97,131100.0,12.5316,12.5399,12.5148,12.5399,131100.0
2011-07-27 15:00:00,14.96,14.98,14.94,14.94,148100.0,12.5316,12.5483,12.5148,12.5148,148100.0
2011-07-27 15:05:00,14.94,14.95,14.91,14.92,179500.0,12.5148,12.5232,12.4897,12.4981,179500.0
2011-07-27 15:10:00,14.92,14.92,14.91,14.91,192500.0,12.4981,12.4981,12.4897,12.4897,192500.0
2011-07-27 15:15:00,14.91,14.92,14.87,14.9,274300.0,12.4897,12.4981,12.4562,12.4813,274300.0
2011-07-27 15:20:00,14.9,14.92,14.89,14.92,557700.0,12.4813,12.4981,12.4729,12.4981,557700.0
2011-07-27 15:25:00,14.92,14.96,14.92,14.95,501600.0,12.4981,12.5316,12.4981,12.5232,501600.0
2011-07-27 15:30:00,14.95,14.98,14.95,14.98,249300.0,12.5232,12.5483,12.5232,12.5483,249300.0
2011-07-27 15:35:00,14.98,14.98,14.95,14.97,208600.0,12.5483,12.5483,12.5232,12.5399,208600.0
2011-07-27 15:40:00,14.98,14.98,14.96,14.96,240300.0,12.5483,12.5483,12.5316,12.5316,240300.0
2011-07-27 15:45:00,14.96,14.97,14.92,14.92,659200.0,12.5316,12.5399,12.4981,12.4981,659200.0
2011-07-27 15:50:00,14.92,14.95,14.91,14.94,516500.0,12.4981,12.5232,12.4897,12.5148,516500.0
2011-07-27 15:55:00,14.95,14.95,14.92,14.93,704400.0,12.5232,12.5232,12.4981,12.5064,704400.0
2011-07-28 09:30:00,14.92,15.0,14.9,14.99,98800.0,12.4981,12.5651,12.4813,12.5567,98800.0
2011-07-28 09:35:00,14.99,15.0,14.93,14.93,52500.0,12.5567,12.5651,12.5064,12.5064,52500.0
2011-07-28 09:40:00,14.92,14.97,14.92,14.96,77100.0,12.4981,12.5399,12.4981,12.5316,77100.0
2011-07-28 09:45:00,14.95,15.01,14.94,14.99,220500.0,12.5232,12.5735,12.5148,12.5567,220500.0
2011-07-28 09:50:00,14.98,15.01,14.97,14.99,37900.0,12.5483,12.5735,12.5399,12.5567,37900.0
2011-07-28 09:55:00,14.99,15.0,14.99,15.0,69800.0,12.5567,12.5651,12.5567,12.5651,69800.0
2011-07-28 10:00:00,15.0,15.01,14.93,14.99,183600.0,12.5651,12.5735,12.5064,12.5567,183600.0
2011-07-28 10:05:00,14.99,15.01,14.98,15.01,115000.0,12.5567,12.5735,12.5483,12.5735,115000.0
2011-07-28 10:10:00,15.01,15.03,15.0,15.0,120600.0,12.5735,12.5902,12.5651,12.5651,120600.0
2011-07-28 10:15:00,15.0,15.04,14.99,15.0,136800.0,12.5651,12.5986,12.5567,12.5651,136800.0
2011-07-28 10:20:00,14.99,15.03,14.99,15.02,292400.0,12.5567,12.5902,12.5567,12.5818,292400.0
2011-07-28 10:25:00,15.01,15.03,14.99,15.0,81200.0,12.5735,12.5902,12.5567,12.5651,81200.0
2011-07-28 10:30:00,15.0,15.02,14.99,15.0,73200.0,12.5651,12.5818,12.5567,12.5651,73200.0
2011-07-28 10:35:00,15.0,15.0,14.97,14.98,205000.0,12.5651,12.5651,12.5399,12.5483,205000.0
2011-07-28 10:40:00,14.98,15.01,14.98,15.0,102100.0,12.5483,12.5735,12.5483,12.5651,102100.0
2011-07-28 10:45:00,15.0,15.02,14.98,15.0,117700.0,12.5651,12.5818,12.5483,12.5651,117700.0
2011-07-28 10:50:00,15.0,15.03,15.0,15.01,45600.0,12.5651,12.5902,12.5651,12.5735,45600.0
2011-07-28 10:55:00,15.0,15.04,15.0,15.03,83700.0,12.5651,12.5986,12.5651,12.5902,83700.0
2011-07-28 11:00:00,15.03,15.04,15.0,15.04,65600.0,12.5902,12.5986,12.5651,12.5986,65600.0
2011-07-28 11:05:00,15.04,15.05,15.03,15.04,81600.0,12.5986,12.607,12.5902,12.5986,81600.0
2011-07-28 11:10:00,15.04,15.06,15.03,15.06,43500.0,12.5986,12.6153,12.5902,12.6153,43500.0
2011-07-28 11:15:00,15.06,15.08,15.04,15.08,80500.0,12.6153,12.6321,12.5986,12.6321,80500.0
2011-07-28 11:20:00,15.08,15.12,15.08,15.11,94700.0,12.6321,12.6656,12.6321,12.6572,94700.0
2011-07-28 11:25:00,15.1,15.11,15.08,15.1,111400.0,12.6488,12.6572,12.6321,12.6488,111400.0
2011-07-28 11:30:00,15.1,15.1,15.09,15.09,24100.0,12.6488,12.6488,12.6405,12.6405,24100.0
2011-07-28 11:35:00,15.09,15.1,15.08,15.1,91700.0,12.6405,12.6488,12.6321,12.6488,91700.0
2011-07-28 11:40:00,15.1,15.11,15.09,15.1,80300.0,12.6488,12.6572,12.6405,12.6488,80300.0
2011-07-28 11:45:00,15.1,15.1,15.08,15.09,107700.0,12.6488,12.6488,12.6321,12.6405,107700.0
2011-07-28 11:50:00,15.09,15.1,15.07,15.1,91200.0,12.6405,12.6488,12.6237,12.6488,91200.0
2011-07-28 11:55:00,15.09,15.11,15.09,15.1,46300.0,12.6405,12.6572,12.6405,12.6488,46300.0
2011-07-28 12:00:00,15.1,15.12,15.1,15.1,73800.0,12.6488,12.6656,12.6488,12.6488,73800.0
2011-07-28 12:05:00,15.1,15.11,15.08,15.1,114100.0,12.6488,12.6572,12.6321,12.6488,114100.0
2011-07-28 12:10:00,15.1,15.1,15.07,15.07,91500.0,12.6488,12.6488,12.6237,12.6237,91500.0
2011-07-28 12:15:00,15.07,15.07,15.05,15.05,41900.0,12.6237,12.6237,12.607,12.607,41900.0
2011-07-28 12:20:00,15.05,15.07,15.05,15.07,41100.0,12.607,12.6237,12.607,12.6237,41100.0
2011-07-28 12:25:00,15.07,15.08,15.07,15.07,24400.0,12.6237,12.6321,12.6237,12.6237,24400.0
2011-07-28 12:30:00,15.08,15.09,15.07,15.08,52500.0,12.6321,12.6405,12.6237,12.6321,52500.0
2011-07-28 12:35:00,15.08,15.09,15.06,15.06,89100.0,12.6321,12.6405,12.6153,12.6153,89100.0
2011-07-28 12:40:00,15.06,15.08,15.06,15.06,113400.0,12.6153,12.6321,12.6153,12.6153,113400.0
2011-07-28 12:45:00,15.06,15.07,15.05,15.07,36300.0,12.6153,12.6237,12.607,12.6237,36300.0
2011-07-28 12:50:00,15.07,15.08,15.05,15.08,65900.0,12.6237,12.6321,12.607,12.6321,65900.0
2011-07-28 12:55:00,15.08,15.1,15.08,15.1,47400.0,12.6321,12.6488,12.6321,12.6488,47400.0
2011-07-28 13:00:00,15.09,15.1,15.08,15.08,60300.0,12.6405,12.6488,12.6321,12.6321,60300.0
2011-07-28 13:05:00,15.08,15.1,15.08,15.1,17800.0,12.6321,12.6488,12.6321,12.6488,17800.0
2011-07-28 13:10:00,15.09,15.11,15.08,15.08,78300.0,12.6405,12.6572,12.6321,12.6321,78300.0
2011-07-28 13:15:00,15.08,15.09,15.07,15.07,22700.0,12.6321,12.6405,12.6237,12.6237,22700.0
2011-07-28 13:20:00,15.07,15.08,15.05,15.06,72500.0,12.6237,12.6321,12.607,12.6153,72500.0
2011-07-28 13:25:00,15.07,15.09,15.06,15.09,46400.0,12.6237,12.6405,12.6153,12.6405,46400.0
2011-07-28 13:30:00,15.08,15.1,15.06,15.07,53100.0,12.6321,12.6488,12.6153,12.6237,53100.0
2011-07-28 13:35:00,15.06,15.09,15.06,15.08,152300.0,12.6153,12.6405,12.6153,12.6321,152300.0
2011-07-28 13:40:00,15.08,15.11,15.07,15.07,112300.0,12.6321,12.6572,12.6237,12.6237,112300.0
2011-07-28 13:45:00,15.07,15.08,15.05,15.07,149400.0,12.6237,12.6321,12.607,12.6237,149400.0
2011-07-28 13:50:00,15.07,15.09,15.07,15.08,53900.0,12.6237,12.6405,12.6237,12.6321,53900.0
2011-07-28 13:55:00,15.08,15.08,15.04,15.04,86700.0,12.6321,12.6321,12.5986,12.5986,86700.0
2011-07-28 14:00:00,15.04,15.05,15.04,15.04,167000.0,12.5986,12.607,12.5986,12.5986,167000.0
2011-07-28 14:05:00,15.04,15.05,15.04,15.04,144400.0,12.5986,12.607,12.5986,12.5986,144400.0
2011-07-28 14:10:00,15.04,15.05,15.02,15.04,236600.0,12.5986,12.607,12.5818,12.5986,236600.0
2011-07-28 14:15:00,15.03,15.05,15.03,15.03,68900.0,12.5902,12.607,12.5902,12.5902,68900.0
2011-07-28 14:20:00,15.03,15.05,15.03,15.04,47000.0,12.5902,12.607,12.5902,12.5986,47000.0
2011-07-28 14:25:00,15.04,15.05,14.99,15.01,476300.0,12.5986,12.607,12.5567,12.5735,476300.0
2011-07-28 14:30:00,15.0,15.01,14.99,15.01,108900.0,12.5651,12.5735,12.5567,12.5735,108900.0
2011-07-28 14:35:00,15.0,15.01,15.0,15.01,73300.0,12.5651,12.5735,12.5651,12.5735,73300.0
2011-07-28 14:40:00,15.0,15.01,14.98,15.0,145300.0,12.5651,12.5735,12.5483,12.5651,145300.0
2011-07-28 14:45:00,15.0,15.01,14.98,15.0,94000.0,12.5651,12.5735,12.5483,12.5651,94000.0
2011-07-28 14:50:00,15.0,15.03,15.0,15.03,31400.0,12.5651,12.5902,12.5651,12.5902,31400.0
2011-07-28 14:55:00,15.03,15.03,15.0,15.01,90200.0,12.5902,12.5902,12.5651,12.5735,90200.0
2011-07-28 15:00:00,15.01,15.01,14.99,14.99,125000.0,12.5735,12.5735,12.5567,12.5567,125000.0
2011-07-28 15:05:00,14.99,15.01,14.98,15.0,114600.0,12.5567,12.5735,12.5483,12.5651,114600.0
2011-07-28 15:10:00,14.99,15.01,14.99,15.0,126900.0,12.5567,12.5735,12.5567,12.5651,126900.0
2011-07-28 15:15:00,15.0,15.02,14.98,14.99,245900.0,12.5651,12.5818,12.5483,12.5567,245900.0
2011-07-28 15:20:00,14.99,15.0,14.97,14.99,369800.0,12.5567,12.5651,12.5399,12.5567,369800.0
2011-07-28 15:25:00,14.98,14.99,14.96,14.96,232600.0,12.5483,12.5567,12.5316,12.5316,232600.0
2011-07-28 15:30:00,14.96,14.97,14.95,14.96,314600.0,12.5316,12.5399,12.5232,12.5316,314600.0
2011-07-28 15:35:00,14.95,14.98,14.95,14.96,297800.0,12.5232,12.5483,12.5232,12.5316,297800.0
2011-07-28 15:40:00,14.96,14.97,14.9,14.91,187300.0,12.5316,12.5399,12.4813,12.4897,187300.0
2011-07-28 15:45:00,14.9,14.92,14.87,14.91,687200.0,12.4813,12.4981,12.4562,12.4897,687200.0
2011-07-28 15:50:00,14.91,14.93,14.9,14.93,195700.0,12.4897,12.5064,12.4813,12.5064,195700.0
2011-07-28 15:55:00,14.93,14.93,14.9,14.91,357600.0,12.5064,12.5064,12.4813,12.4897,357600.0
2011-07-29 09:30:00,14.79,14.81,14.72,14.78,319800.0,12.3892,12.4059,12.3305,12.3808,319800.0
2011-07-29 09:35:00,14.78,14.82,14.75,14.77,194400.0,12.3808,12.4143,12.3557,12.3724,194400.0
2011-07-29 09:40:00,14.76,14.82,14.75,14.76,224000.0,12.364,12.4143,12.3557,12.364,224000.0
2011-07-29 09:45:00,14.76,14.84,14.75,14.84,224400.0,12.364,12.4311,12.3557,12.4311,224400.0
2011-07-29 09:50:00,14.83,14.9,14.82,14.89,132600.0,12.4227,12.4813,12.4143,12.4729,132600.0
2011-07-29 09:55:00,14.9,14.96,14.89,14.9,186500.0,12.4813,12.5316,12.4729,12.4813,186500.0
2011-07-29 10:00:00,14.9,14.94,14.9,14.92,359400.0,12.4813,12.5148,12.4813,12.4981,359400.0
2011-07-29 10:05:00,14.93,14.96,14.92,14.92,190400.0,12.5064,12.5316,12.4981,12.4981,190400.0
2011-07-29 10:10:00,14.92,14.92,14.89,14.9,206200.0,12.4981,12.4981,12.4729,12.4813,206200.0
2011-07-29 10:15:00,14.9,14.91,14.88,14.89,296700.0,12.4813,12.4897,12.4646,12.4729,296700.0
2011-07-29 10:20:00,14.9,14.95,14.88,14.94,203400.0,12.4813,12.5232,12.4646,12.5148,203400.0
2011-07-29 10:25:00,14.94,14.95,14.92,14.94,213500.0,12.5148,12.5232,12.4981,12.5148,213500.0
2011-07-29 10:30:00,14.95,14.95,14.92,14.93,215000.0,12.5232,12.5232,12.4981,12.5064,215000.0
2011-07-29 10:35:00,14.93,14.97,14.91,14.96,305800.0,12.5064,12.5399,12.4897,12.5316,305800.0
2011-07-29 10:40:00,14.96,14.98,14.94,14.95,171800.0,12.5316,12.5483,12.5148,12.5232,171800.0
2011-07-29 10:45:00,14.95,15.05,14.93,15.05,348100.0,12.5232,12.607,12.5064,12.607,348100.0
2011-07-29 10:50:00,15.05,15.09,15.04,15.09,152800.0,12.607,12.6405,12.5986,12.6405,152800.0
2011-07-29 10:55:00,15.08,15.13,15.07,15.08,376300.0,12.6321,12.674,12.6237,12.6321,376300.0
2011-07-29 11:00:00,15.08,15.09,15.04,15.05,91800.0,12.6321,12.6405,12.5986,12.607,91800.0
2011-07-29 11:05:00,15.04,15.15,15.04,15.15,181900.0,12.5986,12.6907,12.5986,12.6907,181900.0
2011-07-29 11:10:00,15.14,15.19,15.14,15.18,516100.0,12.6824,12.7242,12.6824,12.7159,516100.0
2011-07-29 11:15:00,15.19,15.24,15.18,15.24,283900.0,12.7242,12.7661,12.7159,12.7661,283900.0
2011-07-29 11:20:00,15.24,15.25,15.23,15.24,253100.0,12.7661,12.7745,12.7577,12.7661,253100.0
2011-07-29 11:25:00,15.23,15.24,15.18,15.19,292900.0,12.7577,12.7661,12.7159,12.7242,292900.0
2011-07-29 11:30:00,15.19,15.19,15.15,15.16,133900.0,12.7242,12.7242,12.6907,12.6991,133900.0
2011-07-29 11:35:00,15.16,15.16,15.13,15.14,127500.0,12.6991,12.6991,12.674,12.6824,127500.0
2011-07-29 11:40:00,15.15,15.16,15.14,15.16,71800.0,12.6907,12.6991,12.6824,12.6991,71800.0
2011-07-29 11:45:00,15.16,15.17,15.09,15.1,337100.0,12.6991,12.7075,12.6405,12.6488,337100.0
2011-07-29 11:50:00,15.11,15.13,15.09,15.13,115500.0,12.6572,12.674,12.6405,12.674,115500.0
2011-07-29 11:55:00,15.13,15.13,15.1,15.11,52900.0,12.674,12.674,12.6488,12.6572,52900.0
2011-07-29 12:00:00,15.11,15.11,15.04,15.05,176400.0,12.6572,12.6572,12.5986,12.607,176400.0
2011-07-29 12:05:00,15.05,15.09,15.04,15.08,157600.0,12.607,12.6405,12.5986,12.6321,157600.0
2011-07-29 12:10:00,15.09,15.09,14.99,15.01,119200.0,12.6405,12.6405,12.5567,12.5735,119200.0
2011-07-29 12:15:00,15.02,15.05,15.01,15.04,86100.0,12.5818,12.607,12.5735,12.5986,86100.0
2011-07-29 12:20:00,15.05,15.05,15.0,15.03,72700.0,12.607,12.607,12.5651,12.5902,72700.0
2011-07-29 12:25:00,15.04,15.04,15.01,15.01,109900.0,12.5986,12.5986,12.5735,12.5735,109900.0
2011-07-29 12:30:00,15.02,15.04,14.98,15.0,46100.0,12.5818,12.5986,12.5483,12.5651,46100.0
2011-07-29 12:35:00,15.0,15.04,15.0,15.03,72800.0,12.5651,12.5986,12.5651,12.5902,72800.0
2011-07-29 12:40:00,15.02,15.05,15.02,15.05,35200.0,12.5818,12.607,12.5818,12.607,35200.0
2011-07-29 12:45:00,15.04,15.04,15.0,15.0,70200.0,12.5986,12.5986,12.5651,12.5651,70200.0
2011-07-29 12:50:00,15.01,15.02,14.97,14.97,76700.0,12.5735,12.5818,12.5399,12.5399,76700.0
2011-07-29 12:55:00,14.98,15.0,14.96,14.97,54200.0,12.5483,12.5651,12.5316,12.5399,54200.0
2011-07-29 13:00:00,14.98,14.99,14.96,14.96,50000.0,12.5483,12.5567,12.5316,12.5316,50000.0
2011-07-29 13:05:00,14.96,15.01,14.96,15.01,56400.0,12.5316,12.5735,12.5316,12.5735,56400.0
2011-07-29 13:10:00,15.02,15.02,14.99,15.0,34600.0,12.5818,12.5818,12.5567,12.5651,34600.0
2011-07-29 13:15:00,14.99,15.0,14.97,14.98,62400.0,12.5567,12.5651,12.5399,12.5483,62400.0
2011-07-29 13:20:00,14.98,15.01,14.97,15.01,51200.0,12.5483,12.5735,12.5399,12.5735,51200.0
2011-07-29 13:25:00,15.01,15.01,14.99,15.0,25600.0,12.5735,12.5735,12.5567,12.5651,25600.0
2011-07-29 13:30:00,15.0,15.01,14.97,15.01,54700.0,12.5651,12.5735,12.5399,12.5735,54700.0
2011-07-29 13:35:00,15.01,15.01,14.98,15.0,50200.0,12.5735,12.5735,12.5483,12.5651,50200.0
2011-07-29 13:40:00,15.0,15.01,14.98,15.0,78300.0,12.5651,12.5735,12.5483,12.5651,78300.0
2011-07-29 13:45:00,15.0,15.01,14.99,15.0,83100.0,12.5651,12.5735,12.5567,12.5651,83100.0
2011-07-29 13:50:00,15.0,15.01,14.99,14.99,53100.0,12.5651,12.5735,12.5567,12.5567,53100.0
2011-07-29 13:55:00,15.0,15.01,14.99,15.0,61600.0,12.5651,12.5735,12.5567,12.5651,61600.0
2011-07-29 14:00:00,15.0,15.01,14.97,15.0,103500.0,12.5651,12.5735,12.5399,12.5651,103500.0
2011-07-29 14:05:00,15.0,15.02,14.99,14.99,164100.0,12.5651,12.5818,12.5567,12.5567,164100.0
2011-07-29 14:10:00,15.0,15.0,14.98,14.98,92400.0,12.5651,12.5651,12.5483,12.5483,92400.0
2011-07-29 14:15:00,14.99,14.99,14.96,14.96,80000.0,12.5567,12.5567,12.5316,12.5316,80000.0
2011-07-29 14:20:00,14.97,14.97,14.94,14.95,122200.0,12.5399,12.5399,12.5148,12.5232,122200.0
2011-07-29 14:25:00,14.96,14.96,14.95,14.96,14300.0,12.5316,12.5316,12.5232,12.5316,14300.0
2011-07-29 14:30:00,14.96,14.98,14.95,14.98,112100.0,12.5316,12.5483,12.5232,12.5483,112100.0
2011-07-29 14:35:00,14.97,15.0,14.96,15.0,108900.0,12.5399,12.5651,12.5316,12.5651,108900.0
2011-07-29 14:40:00,15.01,15.01,14.97,14.97,153100.0,12.5735,12.5735,12.5399,12.5399,153100.0
2011-07-29 14:45:00,14.98,14.98,14.97,14.98,13900.0,12.5483,12.5483,12.5399,12.5483,13900.0
2011-07-29 14:50:00,14.98,14.99,14.97,14.99,41900.0,12.5483,12.5567,12.5399,12.5567,41900.0
2011-07-29 14:55:00,14.99,15.0,14.94,14.94,151900.0,12.5567,12.5651,12.5148,12.5148,151900.0
2011-07-29 15:00:00,14.95,14.96,14.92,14.95,125500.0,12.5232,12.5316,12.4981,12.5232,125500.0
2011-07-29 15:05:00,14.96,14.97,14.95,14.97,36500.0,12.5316,12.5399,12.5232,12.5399,36500.0
2011-07-29 15:10:00,14.97,14.98,14.93,14.93,73100.0,12.5399,12.5483,12.5064,12.5064,73100.0
2011-07-29 15:15:00,14.93,14.96,14.92,14.93,122000.0,12.5064,12.5316,12.4981,12.5064,122000.0
2011-07-29 15:20:00,14.93,14.94,14.91,14.92,85200.0,12.5064,12.5148,12.4897,12.4981,85200.0
2011-07-29 15:25:00,14.92,14.93,14.9,14.93,64500.0,12.4981,12.5064,12.4813,12.5064,64500.0
2011-07-29 15:30:00,14.93,14.93,14.9,14.92,65900.0,12.5064,12.5064,12.4813,12.4981,65900.0
2011-07-29 15:35:00,14.92,14.94,14.91,14.93,92500.0,12.4981,12.5148,12.4897,12.5064,92500.0
2011-07-29 15:40:00,14.94,14.97,14.94,14.95,332400.0,12.5148,12.5399,12.5148,12.5232,332400.0
2011-07-29 15:45:00,14.96,14.97,14.9,14.92,269900.0,12.5316,12.5399,12.4813,12.4981,269900.0
2011-07-29 15:50:00,14.92,14.93,14.9,14.93,176700.0,12.4981,12.5064,12.4813,12.5064,176700.0
2011-07-29 15:55:00,14.93,14.96,14.91,14.92,444500.0,12.5064,12.5316,12.4897,12.4981,444500.0
2011-08-01 09:30:00,15.09,15.26,15.06,15.06,324400.0,12.6405,12.7829,12.6153,12.6153,324400.0
2011-08-01 09:35:00,15.07,15.07,14.99,15.05,178700.0,12.6237,12.6237,12.5567,12.607,178700.0
2011-08-01 09:40:00,15.05,15.06,14.95,14.99,122900.0,12.607,12.6153,12.5232,12.5567,122900.0
2011-08-01 09:45:00,14.99,15.02,14.95,15.0,132400.0,12.5567,12.5818,12.5232,12.5651,132400.0
2011-08-01 09:50:00,15.0,15.0,14.94,14.98,118400.0,12.5651,12.5651,12.5148,12.5483,118400.0
2011-08-01 09:55:00,14.97,14.99,14.93,14.93,100300.0,12.5399,12.5567,12.5064,12.5064,100300.0
2011-08-01 10:00:00,14.93,14.93,14.72,14.74,623000.0,12.5064,12.5064,12.3305,12.3473,623000.0
2011-08-01 10:05:00,14.74,14.9,14.74,14.88,545800.0,12.3473,12.4813,12.3473,12.4646,545800.0
2011-08-01 10:10:00,14.88,14.9,14.83,14.86,235700.0,12.4646,12.4813,12.4227,12.4478,235700.0
2011-08-01 10:15:00,14.86,14.92,14.85,14.91,327900.0,12.4478,12.4981,12.4394,12.4897,327900.0
2011-08-01 10:20:00,14.92,14.95,14.91,14.92,306400.0,12.4981,12.5232,12.4897,12.4981,306400.0
2011-08-01 10:25:00,14.93,14.93,14.87,14.88,169200.0,12.5064,12.5064,12.4562,12.4646,169200.0
2011-08-01 10:30:00,14.87,14.91,14.86,14.89,201900.0,12.4562,12.4897,12.4478,12.4729,201900.0
2011-08-01 10:35:00,14.89,14.95,14.89,14.94,333600.0,12.4729,12.5232,12.4729,12.5148,333600.0
2011-08-01 10:40:00,14.94,14.96,14.93,14.95,168600.0,12.5148,12.5316,12.5064,12.5232,168600.0
2011-08-01 10:45:00,14.96,15.0,14.94,15.0,509100.0,12.5316,12.5651,12.5148,12.5651,509100.0
2011-08-01 10:50:00,14.99,15.0,14.98,14.99,110800.0,12.5567,12.5651,12.5483,12.5567,110800.0
2011-08-01 10:55:00,14.98,14.99,14.94,14.95,256200.0,12.5483,12.5567,12.5148,12.5232,256200.0
2011-08-01 11:00:00,14.94,14.95,14.9,14.91,126100.0,12.5148,12.5232,12.4813,12.4897,126100.0
2011-08-01 11:05:00,14.92,14.93,14.89,14.93,158900.0,12.4981,12.5064,12.4729,12.5064,158900.0
2011-08-01 11:10:00,14.93,14.96,14.92,14.95,384800.0,12.5064,12.5316,12.4981,12.5232,384800.0
2011-08-01 11:15:00,14.96,14.96,14.92,14.93,134100.0,12.5316,12.5316,12.4981,12.5064,134100.0
2011-08-01 11:20:00,14.93,14.96,14.93,14.95,24000.0,12.5064,12.5316,12.5064,12.5232,24000.0
2011-08-01 11:25:00,14.96,14.99,14.95,14.98,137800.0,12.5316,12.5567,12.5232,12.5483,137800.0
2011-08-01 11:30:00,14.98,15.0,14.94,14.95,231700.0,12.5483,12.5651,12.5148,12.5232,231700.0
2011-08-01 11:35:00,14.94,14.96,14.87,14.91,133000.0,12.5148,12.5316,12.4562,12.4897,133000.0
2011-08-01 11:40:00,14.91,14.92,14.89,14.92,105800.0,12.4897,12.4981,12.4729,12.4981,105800.0
2011-08-01 11:45:00,14.92,14.95,14.91,14.93,154300.0,12.4981,12.5232,12.4897,12.5064,154300.0
2011-08-01 11:50:00,14.93,14.94,14.92,14.93,82200.0,12.5064,12.5148,12.4981,12.5064,82200.0
2011-08-01 11:55:00,14.93,14.94,14.89,14.91,97100.0,12.5064,12.5148,12.4729,12.4897,97100.0
2011-08-01 12:00:00,14.9,14.94,14.9,14.94,94800.0,12.4813,12.5148,12.4813,12.5148,94800.0
2011-08-01 12:05:00,14.94,14.94,14.89,14.93,138500.0,12.5148,12.5148,12.4729,12.5064,138500.0
2011-08-01 12:10:00,14.93,14.95,14.9,14.9,174000.0,12.5064,12.5232,12.4813,12.4813,174000.0
2011-08-01 12:15:00,14.91,14.92,14.86,14.86,128800.0,12.4897,12.4981,12.4478,12.4478,128800.0
2011-08-01 12:20:00,14.86,14.89,14.85,14.86,245000.0,12.4478,12.4729,12.4394,12.4478,245000.0
2011-08-01 12:25:00,14.86,14.91,14.86,14.89,89100.0,12.4478,12.4897,12.4478,12.4729,89100.0
2011-08-01 12:30:00,14.9,14.9,14.87,14.88,94600.0,12.4813,12.4813,12.4562,12.4646,94600.0
2011-08-01 12:35:00,14.88,14.89,14.88,14.88,34000.0,12.4646,12.4729,12.4646,12.4646,34000.0
2011-08-01 12:40:00,14.88,14.9,14.88,14.88,131000.0,12.4646,12.4813,12.4646,12.4646,131000.0
2011-08-01 12:45:00,14.88,14.9,14.88,14.89,55600.0,12.4646,12.4813,12.4646,12.4729,55600.0
2011-08-01 12:50:00,14.89,14.92,14.89,14.92,58500.0,12.4729,12.4981,12.4729,12.4981,58500.0
2011-08-01 12:55:00,14.92,14.92,14.89,14.9,387100.0,12.4981,12.4981,12.4729,12.4813,387100.0
2011-08-01 13:00:00,14.9,14.92,14.89,14.91,236900.0,12.4813,12.4981,12.4729,12.4897,236900.0
2011-08-01 13:05:00,14.91,14.92,14.89,14.9,246800.0,12.4897,12.4981,12.4729,12.4813,246800.0
2011-08-01 13:10:00,14.9,14.91,14.9,14.91,63200.0,12.4813,12.4897,12.4813,12.4897,63200.0
2011-08-01 13:15:00,14.9,14.93,14.9,14.92,159000.0,12.4813,12.5064,12.4813,12.4981,159000.0
2011-08-01 13:20:00,14.91,14.94,14.91,14.94,84600.0,12.4897,12.5148,12.4897,12.5148,84600.0
2011-08-01 13:25:00,14.94,14.94,14.92,14.92,106100.0,12.5148,12.5148,12.4981,12.4981,106100.0
2011-08-01 13:30:00,14.92,14.95,14.92,14.93,89700.0,12.4981,12.5232,12.4981,12.5064,89700.0
2011-08-01 13:35:00,14.93,14.96,14.93,14.94,87200.0,12.5064,12.5316,12.5064,12.5148,87200.0
2011-08-01 13:40:00,14.95,14.95,14.93,14.94,19900.0,12.5232,12.5232,12.5064,12.5148,19900.0
2011-08-01 13:45:00,14.93,14.94,14.9,14.91,115300.0,12.5064,12.5148,12.4813,12.4897,115300.0
2011-08-01 13:50:00,14.91,14.92,14.91,14.92,7600.0,12.4897,12.4981,12.4897,12.4981,7600.0
2011-08-01 13:55:00,14.92,14.92,14.91,14.91,16400.0,12.4981,12.4981,12.4897,12.4897,16400.0
2011-08-01 14:00:00,14.92,14.92,14.91,14.91,62200.0,12.4981,12.4981,12.4897,12.4897,62200.0
2011-08-01 14:05:00,14.91,14.92,14.91,14.92,130300.0,12.4897,12.4981,12.4897,12.4981,130300.0
2011-08-01 14:10:00,14.91,14.92,14.9,14.9,188000.0,12.4897,12.4981,12.4813,12.4813,188000.0
2011-08-01 14:15:00,14.9,14.9,14.87,14.9,109500.0,12.4813,12.4813,12.4562,12.4813,109500.0
2011-08-01 14:20:00,14.89,14.92,14.89,14.91,123900.0,12.4729,12.4981,12.4729,12.4897,123900.0
2011-08-01 14:25:00,14.91,14.92,14.9,14.91,90600.0,12.4897,12.4981,12.4813,12.4897,90600.0
2011-08-01 14:30:00,14.92,14.94,14.91,14.94,63800.0,12.4981,12.5148,12.4897,12.5148,63800.0
2011-08-01 14:35:00,14.94,14.94,14.93,14.93,57800.0,12.5148,12.5148,12.5064,12.5064,57800.0
2011-08-01 14:40:00,14.93,14.96,14.93,14.95,118400.0,12.5064,12.5316,12.5064,12.5232,118400.0
2011-08-01 14:45:00,14.95,14.98,14.95,14.95,108300.0,12.5232,12.5483,12.5232,12.5232,108300.0
2011-08-01 14:50:00,14.96,14.98,14.95,14.97,123700.0,12.5316,12.5483,12.5232,12.5399,123700.0
2011-08-01 14:55:00,14.97,15.0,14.97,14.99,176500.0,12.5399,12.5651,12.5399,12.5567,176500.0
2011-08-01 15:00:00,14.99,15.03,14.98,15.01,258400.0,12.5567,12.5902,12.5483,12.5735,258400.0
2011-08-01 15:05:00,15.01,15.02,15.0,15.01,168900.0,12.5735,12.5818,12.5651,12.5735,168900.0
2011-08-01 15:10:00,15.01,15.02,14.99,15.0,118400.0,12.5735,12.5818,12.5567,12.5651,118400.0
2011-08-01 15:15:00,15.0,15.0,14.96,14.99,136300.0,12.5651,12.5651,12.5316,12.5567,136300.0
2011-08-01 15:20:00,14.99,15.03,14.98,15.02,247400.0,12.5567,12.5902,12.5483,12.5818,247400.0
2011-08-01 15:25:00,15.03,15.07,15.03,15.03,173400.0,12.5902,12.6237,12.5902,12.5902,173400.0
2011-08-01 15:30:00,15.03,15.04,15.0,15.0,282000.0,12.5902,12.5986,12.5651,12.5651,282000.0
2011-08-01 15:35:00,15.0,15.1,14.99,15.1,607800.0,12.5651,12.6488,12.5567,12.6488,607800.0
2011-08-01 15:40:00,15.09,15.1,15.04,15.04,470800.0,12.6405,12.6488,12.5986,12.5986,470800.0
2011-08-01 15:45:00,15.04,15.06,15.01,15.04,453400.0,12.5986,12.6153,12.5735,12.5986,453400.0
2011-08-01 15:50:00,15.04,15.07,15.01,15.03,601900.0,12.5986,12.6237,12.5735,12.5902,601900.0
2011-08-01 15:55:00,15.03,15.06,15.02,15.06,403900.0,12.5902,12.6153,12.5818,12.6153,403900.0
2011-08-02 09:30:00,14.89,14.99,14.86,14.94,164600.0,12.4729,12.5567,12.4478,12.5148,164600.0
2011-08-02 09:35:00,14.94,14.98,14.9,14.94,56500.0,12.5148,12.5483,12.4813,12.5148,56500.0
2011-08-02 09:40:00,14.95,14.97,14.93,14.94,31800.0,12.5232,12.5399,12.5064,12.5148,31800.0
2011-08-02 09:45:00,14.93,14.97,14.92,14.92,59200.0,12.5064,12.5399,12.4981,12.4981,59200.0
2011-08-02 09:50:00,14.92,14.96,14.9,14.93,168800.0,12.4981,12.5316,12.4813,12.5064,168800.0
2011-08-02 09:55:00,14.92,14.98,14.92,14.95,74600.0,12.4981,12.5483,12.4981,12.5232,74600.0
2011-08-02 10:00:00,14.96,15.0,14.93,14.94,152200.0,12.5316,12.5651,12.5064,12.5148,152200.0
2011-08-02 10:05:00,14.94,14.95,14.9,14.92,93700.0,12.5148,12.5232,12.4813,12.4981,93700.0
2011-08-02 10:10:00,14.92,14.95,14.91,14.91,111100.0,12.4981,12.5232,12.4897,12.4897,111100.0
2011-08-02 10:15:00,14.91,14.92,14.89,14.89,135700.0,12.4897,12.4981,12.4729,12.4729,135700.0
2011-08-02 10:20:00,14.89,14.92,14.88,14.92,98500.0,12.4729,12.4981,12.4646,12.4981,98500.0
2011-08-02 10:25:00,14.91,14.92,14.87,14.89,121400.0,12.4897,12.4981,12.4562,12.4729,121400.0
2011-08-02 10:30:00,14.89,14.92,14.88,14.92,327400.0,12.4729,12.4981,12.4646,12.4981,327400.0
2011-08-02 10:35:00,14.92,14.95,14.9,14.91,150800.0,12.4981,12.5232,12.4813,12.4897,150800.0
2011-08-02 10:40:00,14.91,14.93,14.9,14.92,64200.0,12.4897,12.5064,12.4813,12.4981,64200.0
2011-08-02 10:45:00,14.93,14.93,14.9,14.9,59500.0,12.5064,12.5064,12.4813,12.4813,59500.0
2011-08-02 10:50:00,14.9,14.91,14.88,14.88,181000.0,12.4813,12.4897,12.4646,12.4646,181000.0
2011-08-02 10:55:00,14.88,14.9,14.84,14.86,169800.0,12.4646,12.4813,12.4311,12.4478,169800.0
2011-08-02 11:00:00,14.86,14.86,14.81,14.84,189200.0,12.4478,12.4478,12.4059,12.4311,189200.0
2011-08-02 11:05:00,14.85,14.88,14.84,14.85,65400.0,12.4394,12.4646,12.4311,12.4394,65400.0
2011-08-02 11:10:00,14.85,14.87,14.82,14.86,205000.0,12.4394,12.4562,12.4143,12.4478,205000.0
2011-08-02 11:15:00,14.87,14.89,14.85,14.86,216700.0,12.4562,12.4729,12.4394,12.4478,216700.0
2011-08-02 11:20:00,14.85,14.86,14.81,14.86,162000.0,12.4394,12.4478,12.4059,12.4478,162000.0
2011-08-02 11:25:00,14.86,14.88,14.85,14.87,143800.0,12.4478,12.4646,12.4394,12.4562,143800.0
2011-08-02 11:30:00,14.87,14.88,14.86,14.86,104400.0,12.4562,12.4646,12.4478,12.4478,104400.0
2011-08-02 11:35:00,14.86,14.87,14.86,14.86,65900.0,12.4478,12.4562,12.4478,12.4478,65900.0
2011-08-02 11:40:00,14.87,14.87,14.84,14.85,234300.0,12.4562,12.4562,12.4311,12.4394,234300.0
2011-08-02 11:45:00,14.85,14.89,14.85,14.88,71400.0,12.4394,12.4729,12.4394,12.4646,71400.0
2011-08-02 11:50:00,14.89,14.91,14.88,14.9,83900.0,12.4729,12.4897,12.4646,12.4813,83900.0
2011-08-02 11:55:00,14.9,14.9,14.87,14.89,223400.0,12.4813,12.4813,12.4562,12.4729,223400.0
2011-08-02 12:00:00,14.9,14.9,14.87,14.87,94900.0,12.4813,12.4813,12.4562,12.4562,94900.0
2011-08-02 12:05:00,14.87,14.88,14.87,14.87,77100.0,12.4562,12.4646,12.4562,12.4562,77100.0
2011-08-02 12:10:00,14.88,14.89,14.87,14.88,112500.0,12.4646,12.4729,12.4562,12.4646,112500.0
2011-08-02 12:15:00,14.89,14.91,14.88,14.9,149300.0,12.4729,12.4897,12.4646,12.4813,149300.0
2011-08-02 12:20:00,14.9,14.96,14.9,14.92,249600.0,12.4813,12.5316,12.4813,12.4981,249600.0
2011-08-02 12:25:00,14.93,14.93,14.9,14.9,67700.0,12.5064,12.5064,12.4813,12.4813,67700.0
2011-08-02 12:30:00,14.91,14.91,14.88,14.89,170600.0,12.4897,12.4897,12.4646,12.4729,170600.0
2011-08-02 12:35:00,14.89,14.9,14.85,14.87,156000.0,12.4729,12.4813,12.4394,12.4562,156000.0
2011-08-02 12:40:00,14.87,14.91,14.87,14.87,96700.0,12.4562,12.4897,12.4562,12.4562,96700.0
2011-08-02 12:45:00,14.87,14.87,14.82,14.83,323000.0,12.4562,12.4562,12.4143,12.4227,323000.0
2011-08-02 12:50:00,14.83,14.84,14.81,14.83,213300.0,12.4227,12.4311,12.4059,12.4227,213300.0
2011-08-02 12:55:00,14.83,14.84,14.81,14.82,141900.0,12.4227,12.4311,12.4059,12.4143,141900.0
2011-08-02 13:00:00,14.82,14.87,14.82,14.85,130500.0,12.4143,12.4562,12.4143,12.4394,130500.0
2011-08-02 13:05:00,14.85,14.88,14.84,14.87,142800.0,12.4394,12.4646,12.4311,12.4562,142800.0
2011-08-02 13:10:00,14.87,14.88,14.83,14.84,158300.0,12.4562,12.4646,12.4227,12.4311,158300.0
2011-08-02 13:15:00,14.85,14.87,14.84,14.85,69700.0,12.4394,12.4562,12.4311,12.4394,69700.0
2011-08-02 13:20:00,14.85,14.87,14.85,14.85,109400.0,12.4394,12.4562,12.4394,12.4394,109400.0
2011-08-02 13:25:00,14.85,14.87,14.85,14.85,147900.0,12.4394,12.4562,12.4394,12.4394,147900.0
2011-08-02 13:30:00,14.85,14.86,14.82,14.82,64700.0,12.4394,12.4478,12.4143,12.4143,64700.0
2011-08-02 13:35:00,14.82,14.82,14.77,14.79,257500.0,12.4143,12.4143,12.3724,12.3892,257500.0
2011-08-02 13:40:00,14.79,14.81,14.78,14.79,109800.0,12.3892,12.4059,12.3808,12.3892,109800.0
2011-08-02 13:45:00,14.79,14.81,14.76,14.78,166500.0,12.3892,12.4059,12.364,12.3808,166500.0
2011-08-02 13:50:00,14.78,14.79,14.75,14.76,92200.0,12.3808,12.3892,12.3557,12.364,92200.0
2011-08-02 13:55:00,14.76,14.76,14.73,14.75,186400.0,12.364,12.364,12.3389,12.3557,186400.0
2011-08-02 14:00:00,14.75,14.78,14.75,14.75,130900.0,12.3557,12.3808,12.3557,12.3557,130900.0
2011-08-02 14:05:00,14.75,14.78,14.74,14.74,316500.0,12.3557,12.3808,12.3473,12.3473,316500.0
2011-08-02 14:10:00,14.75,14.78,14.75,14.77,93800.0,12.3557,12.3808,12.3557,12.3724,93800.0
2011-08-02 14:15:00,14.78,14.78,14.76,14.77,99200.0,12.3808,12.3808,12.364,12.3724,99200.0
2011-08-02 14:20:00,14.78,14.79,14.76,14.76,87900.0,12.3808,12.3892,12.364,12.364,87900.0
2011-08-02 14:25:00,14.77,14.78,14.75,14.76,85700.0,12.3724,12.3808,12.3557,12.364,85700.0
2011-08-02 14:30:00,14.75,14.76,14.73,14.75,41600.0,12.3557,12.364,12.3389,12.3557,41600.0
2011-08-02 14:35:00,14.75,14.75,14.73,14.75,145900.0,12.3557,12.3557,12.3389,12.3557,145900.0
2011-08-02 14:40:00,14.74,14.74,14.69,14.71,119900.0,12.3473,12.3473,12.3054,12.3222,119900.0
2011-08-02 14:45:00,14.71,14.72,14.7,14.71,62100.0,12.3222,12.3305,12.3138,12.3222,62100.0
2011-08-02 14:50:00,14.71,14.74,14.71,14.74,67500.0,12.3222,12.3473,12.3222,12.3473,67500.0
2011-08-02 14:55:00,14.73,14.74,14.72,14.72,103000.0,12.3389,12.3473,12.3305,12.3305,103000.0
2011-08-02 15:00:00,14.72,14.74,14.71,14.71,101100.0,12.3305,12.3473,12.3222,12.3222,101100.0
2011-08-02 15:05:00,14.71,14.74,14.7,14.72,145900.0,12.3222,12.3473,12.3138,12.3305,145900.0
2011-08-02 15:10:00,14.73,14.73,14.68,14.69,185900.0,12.3389,12.3389,12.297,12.3054,185900.0
2011-08-02 15:15:00,14.69,14.72,14.68,14.68,106200.0,12.3054,12.3305,12.297,12.297,106200.0
2011-08-02 15:20:00,14.68,14.7,14.66,14.66,168700.0,12.297,12.3138,12.2803,12.2803,168700.0
2011-08-02 15:25:00,14.67,14.67,14.64,14.65,310800.0,12.2886,12.2886,12.2635,12.2719,310800.0
2011-08-02 15:30:00,14.65,14.67,14.63,14.66,340400.0,12.2719,12.2886,12.2551,12.2803,340400.0
2011-08-02 15:35:00,14.67,14.67,14.64,14.64,191800.0,12.2886,12.2886,12.2635,12.2635,191800.0
2011-08-02 15:40:00,14.64,14.65,14.6,14.61,384300.0,12.2635,12.2719,12.23,12.2384,384300.0
2011-08-02 15:45:00,14.61,14.64,14.59,14.61,628200.0,12.2384,12.2635,12.2216,12.2384,628200.0
2011-08-02 15:50:00,14.61,14.61,14.55,14.57,600200.0,12.2384,12.2384,12.1881,12.2049,600200.0
2011-08-02 15:55:00,14.57,14.58,14.54,14.56,957800.0,12.2049,12.2133,12.1797,12.1965,957800.0
2011-08-03 09:30:00,14.57,14.7,14.53,14.65,189700.0,12.2049,12.3138,12.1714,12.2719,189700.0
2011-08-03 09:35:00,14.65,14.67,14.6,14.6,132500.0,12.2719,12.2886,12.23,12.23,132500.0
2011-08-03 09:40:00,14.61,14.61,14.51,14.52,210300.0,12.2384,12.2384,12.1546,12.163,210300.0
2011-08-03 09:45:00,14.53,14.54,14.47,14.52,233200.0,12.1714,12.1797,12.1211,12.163,233200.0
2011-08-03 09:50:00,14.51,14.58,14.51,14.57,96400.0,12.1546,12.2133,12.1546,12.2049,96400.0
2011-08-03 09:55:00,14.57,14.61,14.56,14.61,126400.0,12.2049,12.2384,12.1965,12.2384,126400.0
2011-08-03 10:00:00,14.61,14.69,14.57,14.65,558900.0,12.2384,12.3054,12.2049,12.2719,558900.0
2011-08-03 10:05:00,14.64,14.71,14.62,14.68,394100.0,12.2635,12.3222,12.2468,12.297,394100.0
2011-08-03 10:10:00,14.67,14.73,14.67,14.68,373300.0,12.2886,12.3389,12.2886,12.297,373300.0
2011-08-03 10:15:00,14.69,14.69,14.65,14.66,256600.0,12.3054,12.3054,12.2719,12.2803,256600.0
2011-08-03 10:20:00,14.66,14.67,14.56,14.57,319000.0,12.2803,12.2886,12.1965,12.2049,319000.0
2011-08-03 10:25:00,14.58,14.67,14.58,14.65,255300.0,12.2133,12.2886,12.2133,12.2719,255300.0
2011-08-03 10:30:00,14.65,14.65,14.55,14.55,233300.0,12.2719,12.2719,12.1881,12.1881,233300.0
2011-08-03 10:35:00,14.55,14.58,14.45,14.5,316600.0,12.1881,12.2133,12.1044,12.1462,316600.0
2011-08-03 10:40:00,14.51,14.55,14.46,14.53,305300.0,12.1546,12.1881,12.1127,12.1714,305300.0
2011-08-03 10:45:00,14.53,14.55,14.5,14.52,169900.0,12.1714,12.1881,12.1462,12.163,169900.0
2011-08-03 10:50:00,14.53,14.63,14.52,14.62,235500.0,12.1714,12.2551,12.163,12.2468,235500.0
2011-08-03 10:55:00,14.62,14.67,14.61,14.66,192400.0,12.2468,12.2886,12.2384,12.2803,192400.0
2011-08-03 11:00:00,14.65,14.71,14.62,14.62,156500.0,12.2719,12.3222,12.2468,12.2468,156500.0
2011-08-03 11:05:00,14.61,14.65,14.6,14.64,387600.0,12.2384,12.2719,12.23,12.2635,387600.0
2011-08-03 11:10:00,14.65,14.75,14.64,14.75,282000.0,12.2719,12.3557,12.2635,12.3557,282000.0
2011-08-03 11:15:00,14.75,14.8,14.73,14.77,222500.0,12.3557,12.3975,12.3389,12.3724,222500.0
2011-08-03 11:20:00,14.77,14.78,14.72,14.74,231900.0,12.3724,12.3808,12.3305,12.3473,231900.0
2011-08-03 11:25:00,14.74,14.76,14.72,14.73,171900.0,12.3473,12.364,12.3305,12.3389,171900.0
2011-08-03 11:30:00,14.72,14.75,14.71,14.74,309400.0,12.3305,12.3557,12.3222,12.3473,309400.0
2011-08-03 11:35:00,14.74,14.76,14.72,14.75,164700.0,12.3473,12.364,12.3305,12.3557,164700.0
2011-08-03 11:40:00,14.75,14.75,14.69,14.7,184000.0,12.3557,12.3557,12.3054,12.3138,184000.0
2011-08-03 11:45:00,14.7,14.72,14.69,14.71,99700.0,12.3138,12.3305,12.3054,12.3222,99700.0
2011-08-03 11:50:00,14.71,14.74,14.7,14.74,174700.0,12.3222,12.3473,12.3138,12.3473,174700.0
2011-08-03 11:55:00,14.74,14.76,14.72,14.72,130100.0,12.3473,12.364,12.3305,12.3305,130100.0
2011-08-03 12:00:00,14.72,14.72,14.65,14.68,196100.0,12.3305,12.3305,12.2719,12.297,196100.0
2011-08-03 12:05:00,14.68,14.71,14.66,14.69,127000.0,12.297,12.3222,12.2803,12.3054,127000.0
2011-08-03 12:10:00,14.69,14.7,14.68,14.68,45000.0,12.3054,12.3138,12.297,12.297,45000.0
2011-08-03 12:15:00,14.68,14.69,14.65,14.67,137800.0,12.297,12.3054,12.2719,12.2886,137800.0
2011-08-03 12:20:00,14.66,14.69,14.64,14.68,85100.0,12.2803,12.3054,12.2635,12.297,85100.0
2011-08-03 12:25:00,14.68,14.7,14.67,14.69,39100.0,12.297,12.3138,12.2886,12.3054,39100.0
2011-08-03 12:30:00,14.69,14.7,14.67,14.68,120900.0,12.3054,12.3138,12.2886,12.297,120900.0
2011-08-03 12:35:00,14.69,14.72,14.67,14.71,134900.0,12.3054,12.3305,12.2886,12.3222,134900.0
2011-08-03 12:40:00,14.7,14.71,14.68,14.7,75100.0,12.3138,12.3222,12.297,12.3138,75100.0
2011-08-03 12:45:00,14.7,14.71,14.68,14.71,104800.0,12.3138,12.3222,12.297,12.3222,104800.0
2011-08-03 12:50:00,14.71,14.75,14.71,14.74,307400.0,12.3222,12.3557,12.3222,12.3473,307400.0
2011-08-03 12:55:00,14.73,14.75,14.73,14.75,97100.0,12.3389,12.3557,12.3389,12.3557,97100.0
2011-08-03 13:00:00,14.74,14.75,14.72,14.74,137400.0,12.3473,12.3557,12.3305,12.3473,137400.0
2011-08-03 13:05:00,14.73,14.73,14.72,14.72,47700.0,12.3389,12.3389,12.3305,12.3305,47700.0
2011-08-03 13:10:00,14.73,14.76,14.72,14.75,116800.0,12.3389,12.364,12.3305,12.3557,116800.0
2011-08-03 13:15:00,14.75,14.79,14.75,14.79,272700.0,12.3557,12.3892,12.3557,12.3892,272700.0
2011-08-03 13:20:00,14.79,14.84,14.78,14.83,188600.0,12.3892,12.4311,12.3808,12.4227,188600.0
2011-08-03 13:25:00,14.83,14.84,14.81,14.84,157000.0,12.4227,12.4311,12.4059,12.4311,157000.0
2011-08-03 13:30:00,14.83,14.9,14.83,14.9,130100.0,12.4227,12.4813,12.4227,12.4813,130100.0
2011-08-03 13:35:00,14.9,14.92,14.88,14.92,331700.0,12.4813,12.4981,12.4646,12.4981,331700.0
2011-08-03 13:40:00,14.91,14.94,14.91,14.94,199600.0,12.4897,12.5148,12.4897,12.5148,199600.0
2011-08-03 13:45:00,14.94,14.98,14.94,14.95,227100.0,12.5148,12.5483,12.5148,12.5232,227100.0
2011-08-03 13:50:00,14.94,14.95,14.92,14.95,234300.0,12.5148,12.5232,12.4981,12.5232,234300.0
2011-08-03 13:55:00,14.95,14.95,14.93,14.94,116300.0,12.5232,12.5232,12.5064,12.5148,116300.0
2011-08-03 14:00:00,14.95,15.01,14.94,15.0,342600.0,12.5232,12.5735,12.5148,12.5651,342600.0
2011-08-03 14:05:00,15.0,15.01,14.95,14.95,277000.0,12.5651,12.5735,12.5232,12.5232,277000.0
2011-08-03 14:10:00,14.95,14.99,14.95,14.99,277800.0,12.5232,12.5567,12.5232,12.5567,277800.0
2011-08-03 14:15:00,14.99,14.99,14.92,14.94,268700.0,12.5567,12.5567,12.4981,12.5148,268700.0
2011-08-03 14:20:00,14.94,14.96,14.9,14.95,250800.0,12.5148,12.5316,12.4813,12.5232,250800.0
2011-08-03 14:25:00,14.95,14.95,14.9,14.93,433500.0,12.5232,12.5232,12.4813,12.5064,433500.0
2011-08-03 14:30:00,14.94,14.96,14.93,14.93,377400.0,12.5148,12.5316,12.5064,12.5064,377400.0
2011-08-03 14:35:00,14.93,14.95,14.92,14.95,229900.0,12.5064,12.5232,12.4981,12.5232,229900.0
2011-08-03 14:40:00,14.95,14.99,14.94,14.96,168300.0,12.5232,12.5567,12.5148,12.5316,168300.0
2011-08-03 14:45:00,14.96,14.98,14.94,14.98,301000.0,12.5316,12.5483,12.5148,12.5483,301000.0
2011-08-03 14:50:00,14.98,14.99,14.95,14.97,197300.0,12.5483,12.5567,12.5232,12.5399,197300.0
2011-08-03 14:55:00,14.96,14.98,14.95,14.96,275400.0,12.5316,12.5483,12.5232,12.5316,275400.0
2011-08-03 15:00:00,14.96,14.99,14.95,14.97,213800.0,12.5316,12.5567,12.5232,12.5399,213800.0
2011-08-03 15:05:00,14.97,14.98,14.91,14.91,122700.0,12.5399,12.5483,12.4897,12.4897,122700.0
2011-08-03 15:10:00,14.91,14.96,14.91,14.94,229000.0,12.4897,12.5316,12.4897,12.5148,229000.0
2011-08-03 15:15:00,14.94,14.98,14.94,14.96,310000.0,12.5148,12.5483,12.5148,12.5316,310000.0
2011-08-03 15:20:00,14.96,15.01,14.96,15.0,252500.0,12.5316,12.5735,12.5316,12.5651,252500.0
2011-08-03 15:25:00,15.0,15.01,14.97,14.97,292700.0,12.5651,12.5735,12.5399,12.5399,292700.0
2011-08-03 15:30:00,14.97,14.99,14.97,14.99,307200.0,12.5399,12.5567,12.5399,12.5567,307200.0
2011-08-03 15:35:00,14.99,15.01,14.97,15.0,376200.0,12.5567,12.5735,12.5399,12.5651,376200.0
2011-08-03 15:40:00,15.01,15.02,14.97,14.97,469000.0,12.5735,12.5818,12.5399,12.5399,469000.0
2011-08-03 15:45:00,14.97,15.0,14.97,15.0,529000.0,12.5399,12.5651,12.5399,12.5651,529000.0
2011-08-03 15:50:00,15.0,15.03,14.99,15.01,522900.0,12.5651,12.5902,12.5567,12.5735,522900.0
2011-08-03 15:55:00,15.01,15.02,14.99,15.02,700300.0,12.5735,12.5818,12.5567,12.5818,700300.0
2011-08-04 09:30:00,14.79,14.87,14.78,14.79,260600.0,12.3892,12.4562,12.3808,12.3892,260600.0
2011-08-04 09:35:00,14.8,14.82,14.72,14.72,128200.0,12.3975,12.4143,12.3305,12.3305,128200.0
2011-08-04 09:40:00,14.73,14.76,14.7,14.72,259300.0,12.3389,12.364,12.3138,12.3305,259300.0
2011-08-04 09:45:00,14.72,14.77,14.71,14.71,295400.0,12.3305,12.3724,12.3222,12.3222,295400.0
2011-08-04 09:50:00,14.7,14.75,14.69,14.74,222000.0,12.3138,12.3557,12.3054,12.3473,222000.0
2011-08-04 09:55:00,14.74,14.76,14.7,14.72,211700.0,12.3473,12.364,12.3138,12.3305,211700.0
2011-08-04 10:00:00,14.72,14.72,14.68,14.69,216600.0,12.3305,12.3305,12.297,12.3054,216600.0
2011-08-04 10:05:00,14.69,14.7,14.65,14.67,199200.0,12.3054,12.3138,12.2719,12.2886,199200.0
2011-08-04 10:10:00,14.67,14.67,14.6,14.65,190100.0,12.2886,12.2886,12.23,12.2719,190100.0
2011-08-04 10:15:00,14.65,14.66,14.59,14.59,241300.0,12.2719,12.2803,12.2216,12.2216,241300.0
2011-08-04 10:20:00,14.59,14.66,14.59,14.64,197000.0,12.2216,12.2803,12.2216,12.2635,197000.0
2011-08-04 10:25:00,14.65,14.68,14.62,14.63,276600.0,12.2719,12.297,12.2468,12.2551,276600.0
2011-08-04 10:30:00,14.63,14.69,14.62,14.67,209200.0,12.2551,12.3054,12.2468,12.2886,209200.0
2011-08-04 10:35:00,14.67,14.67,14.62,14.62,112800.0,12.2886,12.2886,12.2468,12.2468,112800.0
2011-08-04 10:40:00,14.62,14.63,14.56,14.58,242400.0,12.2468,12.2551,12.1965,12.2133,242400.0
2011-08-04 10:45:00,14.58,14.58,14.53,14.58,298300.0,12.2133,12.2133,12.1714,12.2133,298300.0
2011-08-04 10:50:00,14.58,14.59,14.54,14.55,258000.0,12.2133,12.2216,12.1797,12.1881,258000.0
2011-08-04 10:55:00,14.54,14.56,14.53,14.55,221600.0,12.1797,12.1965,12.1714,12.1881,221600.0
2011-08-04 11:00:00,14.55,14.59,14.52,14.57,425900.0,12.1881,12.2216,12.163,12.2049,425900.0
2011-08-04 11:05:00,14.57,14.64,14.57,14.63,364000.0,12.2049,12.2635,12.2049,12.2551,364000.0
2011-08-04 11:10:00,14.63,14.63,14.59,14.62,202500.0,12.2551,12.2551,12.2216,12.2468,202500.0
2011-08-04 11:15:00,14.61,14.66,14.61,14.65,119500.0,12.2384,12.2803,12.2384,12.2719,119500.0
2011-08-04 11:20:00,14.64,14.66,14.55,14.57,327200.0,12.2635,12.2803,12.1881,12.2049,327200.0
2011-08-04 11:25:00,14.57,14.61,14.55,14.57,561900.0,12.2049,12.2384,12.1881,12.2049,561900.0
2011-08-04 11:30:00,14.56,14.6,14.56,14.59,232400.0,12.1965,12.23,12.1965,12.2216,232400.0
2011-08-04 11:35:00,14.59,14.59,14.57,14.57,77600.0,12.2216,12.2216,12.2049,12.2049,77600.0
2011-08-04 11:40:00,14.57,14.57,14.52,14.56,592200.0,12.2049,12.2049,12.163,12.1965,592200.0
2011-08-04 11:45:00,14.56,14.56,14.47,14.5,756900.0,12.1965,12.1965,12.1211,12.1462,756900.0
2011-08-04 11:50:00,14.5,14.55,14.49,14.55,323000.0,12.1462,12.1881,12.1379,12.1881,323000.0
2011-08-04 11:55:00,14.55,14.58,14.54,14.55,284600.0,12.1881,12.2133,12.1797,12.1881,284600.0
2011-08-04 12:00:00,14.55,14.61,14.54,14.61,163700.0,12.1881,12.2384,12.1797,12.2384,163700.0
2011-08-04 12:05:00,14.61,14.62,14.55,14.58,110700.0,12.2384,12.2468,12.1881,12.2133,110700.0
2011-08-04 12:10:00,14.57,14.62,14.56,14.6,149000.0,12.2049,12.2468,12.1965,12.23,149000.0
2011-08-04 12:15:00,14.61,14.61,14.57,14.58,162200.0,12.2384,12.2384,12.2049,12.2133,162200.0
2011-08-04 12:20:00,14.59,14.61,14.57,14.57,86800.0,12.2216,12.2384,12.2049,12.2049,86800.0
2011-08-04 12:25:00,14.57,14.61,14.55,14.6,159400.0,12.2049,12.2384,12.1881,12.23,159400.0
2011-08-04 12:30:00,14.6,14.63,14.6,14.63,120200.0,12.23,12.2551,12.23,12.2551,120200.0
2011-08-04 12:35:00,14.63,14.63,14.58,14.61,207700.0,12.2551,12.2551,12.2133,12.2384,207700.0
2011-08-04 12:40:00,14.61,14.63,14.59,14.62,108300.0,12.2384,12.2551,12.2216,12.2468,108300.0
2011-08-04 12:45:00,14.63,14.65,14.62,14.65,92700.0,12.2551,12.2719,12.2468,12.2719,92700.0
2011-08-04 12:50:00,14.64,14.66,14.62,14.63,209600.0,12.2635,12.2803,12.2468,12.2551,209600.0
2011-08-04 12:55:00,14.63,14.64,14.56,14.57,131200.0,12.2551,12.2635,12.1965,12.2049,131200.0
2011-08-04 13:00:00,14.57,14.63,14.57,14.61,227800.0,12.2049,12.2551,12.2049,12.2384,227800.0
2011-08-04 13:05:00,14.61,14.66,14.61,14.64,204400.0,12.2384,12.2803,12.2384,12.2635,204400.0
2011-08-04 13:10:00,14.64,14.65,14.58,14.6,241300.0,12.2635,12.2719,12.2133,12.23,241300.0
2011-08-04 13:15:00,14.6,14.66,14.59,14.65,196300.0,12.23,12.2803,12.2216,12.2719,196300.0
2011-08-04 13:20:00,14.65,14.71,14.65,14.71,377300.0,12.2719,12.3222,12.2719,12.3222,377300.0
2011-08-04 13:25:00,14.71,14.75,14.7,14.72,130100.0,12.3222,12.3557,12.3138,12.3305,130100.0
2011-08-04 13:30:00,14.73,14.73,14.66,14.66,166700.0,12.3389,12.3389,12.2803,12.2803,166700.0
2011-08-04 13:35:00,14.66,14.68,14.66,14.67,178700.0,12.2803,12.297,12.2803,12.2886,178700.0
2011-08-04 13:40:00,14.67,14.69,14.65,14.66,292200.0,12.2886,12.3054,12.2719,12.2803,292200.0
2011-08-04 13:45:00,14.66,14.66,14.59,14.64,273100.0,12.2803,12.2803,12.2216,12.2635,273100.0
2011-08-04 13:50:00,14.64,14.66,14.63,14.65,138600.0,12.2635,12.2803,12.2551,12.2719,138600.0
2011-08-04 13:55:00,14.64,14.66,14.6,14.61,293500.0,12.2635,12.2803,12.23,12.2384,293500.0
2011-08-04 14:00:00,14.62,14.63,14.56,14.6,312900.0,12.2468,12.2551,12.1965,12.23,312900.0
2011-08-04 14:05:00,14.61,14.62,14.58,14.59,243300.0,12.2384,12.2468,12.2133,12.2216,243300.0
2011-08-04 14:10:00,14.59,14.61,14.56,14.58,441700.0,12.2216,12.2384,12.1965,12.2133,441700.0
2011-08-04 14:15:00,14.57,14.62,14.55,14.58,493400.0,12.2049,12.2468,12.1881,12.2133,493400.0
2011-08-04 14:20:00,14.57,14.6,14.53,14.54,548200.0,12.2049,12.23,12.1714,12.1797,548200.0
2011-08-04 14:25:00,14.54,14.55,14.48,14.5,635600.0,12.1797,12.1881,12.1295,12.1462,635600.0
2011-08-04 14:30:00,14.49,14.58,14.49,14.57,296400.0,12.1379,12.2133,12.1379,12.2049,296400.0
2011-08-04 14:35:00,14.57,14.58,14.53,14.54,493700.0,12.2049,12.2133,12.1714,12.1797,493700.0
2011-08-04 14:40:00,14.53,14.56,14.52,14.52,354500.0,12.1714,12.1965,12.163,12.163,354500.0
2011-08-04 14:45:00,14.52,14.56,14.5,14.53,267700.0,12.163,12.1965,12.1462,12.1714,267700.0
2011-08-04 14:50:00,14.52,14.53,14.5,14.5,154200.0,12.163,12.1714,12.1462,12.1462,154200.0
2011-08-04 14:55:00,14.5,14.53,14.48,14.5,337200.0,12.1462,12.1714,12.1295,12.1462,337200.0
2011-08-04 15:00:00,14.5,14.53,14.47,14.5,284600.0,12.1462,12.1714,12.1211,12.1462,284600.0
2011-08-04 15:05:00,14.5,14.56,14.5,14.52,179600.0,12.1462,12.1965,12.1462,12.163,179600.0
2011-08-04 15:10:00,14.53,14.55,14.49,14.5,191100.0,12.1714,12.1881,12.1379,12.1462,191100.0
2011-08-04 15:15:00,14.49,14.5,14.43,14.44,231200.0,12.1379,12.1462,12.0876,12.096,231200.0
2011-08-04 15:20:00,14.44,14.47,14.43,14.44,217400.0,12.096,12.1211,12.0876,12.096,217400.0
2011-08-04 15:25:00,14.43,14.45,14.37,14.37,718100.0,12.0876,12.1044,12.0373,12.0373,718100.0
2011-08-04 15:30:00,14.37,14.37,14.31,14.34,614400.0,12.0373,12.0373,11.9871,12.0122,614400.0
2011-08-04 15:35:00,14.33,14.37,14.3,14.35,621000.0,12.0038,12.0373,11.9787,12.0206,621000.0
2011-08-04 15:40:00,14.35,14.35,14.21,14.24,753600.0,12.0206,12.0206,11.9033,11.9284,753600.0
2011-08-04 15:45:00,14.25,14.25,14.2,14.24,771900.0,11.9368,11.9368,11.8949,11.9284,771900.0
2011-08-04 15:50:00,14.24,14.25,14.16,14.19,745300.0,11.9284,11.9368,11.8614,11.8866,745300.0
2011-08-04 15:55:00,14.2,14.22,14.16,14.17,1035800.0,11.8949,11.9117,11.8614,11.8698,1035800.0
2011-08-05 09:30:00,14.34,14.45,14.23,14.35,260600.0,12.0122,12.1044,11.9201,12.0206,260600.0
2011-08-05 09:35:00,14.35,14.39,14.26,14.33,128300.0,12.0206,12.0541,11.9452,12.0038,128300.0
2011-08-05 09:40:00,14.34,14.36,14.25,14.27,196400.0,12.0122,12.029,11.9368,11.9536,196400.0
2011-08-05 09:45:00,14.27,14.31,14.24,14.25,174200.0,11.9536,11.9871,11.9284,11.9368,174200.0
2011-08-05 09:50:00,14.25,14.26,14.01,14.03,514400.0,11.9368,11.9452,11.7358,11.7525,514400.0
2011-08-05 09:55:00,14.03,14.11,13.96,13.99,470600.0,11.7525,11.8195,11.6939,11.719,470600.0
2011-08-05 10:00:00,13.99,14.11,13.94,14.09,570200.0,11.719,11.8195,11.6771,11.8028,570200.0
2011-08-05 10:05:00,14.08,14.19,14.05,14.19,293900.0,11.7944,11.8866,11.7693,11.8866,293900.0
2011-08-05 10:10:00,14.2,14.21,14.08,14.14,375600.0,11.8949,11.9033,11.7944,11.8447,375600.0
2011-08-05 10:15:00,14.14,14.27,14.14,14.27,364600.0,11.8447,11.9536,11.8447,11.9536,364600.0
2011-08-05 10:20:00,14.26,14.32,14.25,14.31,204700.0,11.9452,11.9955,11.9368,11.9871,204700.0
2011-08-05 10:25:00,14.31,14.35,14.28,14.29,197400.0,11.9871,12.0206,11.962,11.9703,197400.0
2011-08-05 10:30:00,14.28,14.3,14.19,14.23,243800.0,11.962,11.9787,11.8866,11.9201,243800.0
2011-08-05 10:35:00,14.23,14.27,14.18,14.26,219500.0,11.9201,11.9536,11.8782,11.9452,219500.0
2011-08-05 10:40:00,14.27,14.31,14.24,14.28,835300.0,11.9536,11.9871,11.9284,11.962,835300.0
2011-08-05 10:45:00,14.28,14.28,14.18,14.21,201300.0,11.962,11.962,11.8782,11.9033,201300.0
2011-08-05 10:50:00,14.2,14.26,14.18,14.23,299900.0,11.8949,11.9452,11.8782,11.9201,299900.0
2011-08-05 10:55:00,14.24,14.26,14.21,14.26,266900.0,11.9284,11.9452,11.9033,11.9452,266900.0
2011-08-05 11:00:00,14.25,14.26,14.13,14.16,229300.0,11.9368,11.9452,11.8363,11.8614,229300.0
2011-08-05 11:05:00,14.17,14.19,14.1,14.18,352700.0,11.8698,11.8866,11.8112,11.8782,352700.0
2011-08-05 11:10:00,14.17,14.18,14.05,14.05,246100.0,11.8698,11.8782,11.7693,11.7693,246100.0
2011-08-05 11:15:00,14.05,14.07,13.98,13.99,469000.0,11.7693,11.786,11.7107,11.719,469000.0
2011-08-05 11:20:00,13.99,14.0,13.92,13.96,228600.0,11.719,11.7274,11.6604,11.6939,228600.0
2011-08-05 11:25:00,13.95,14.05,13.95,13.98,1188300.0,11.6855,11.7693,11.6855,11.7107,1188300.0
2011-08-05 11:30:00,13.95,14.0,13.93,13.98,267300.0,11.6855,11.7274,11.6688,11.7107,267300.0
2011-08-05 11:35:00,13.97,13.99,13.88,13.88,236200.0,11.7023,11.719,11.6269,11.6269,236200.0
2011-08-05 11:40:00,13.88,13.9,13.85,13.88,220100.0,11.6269,11.6436,11.6018,11.6269,220100.0
2011-08-05 11:45:00,13.88,13.88,13.73,13.74,620500.0,11.6269,11.6269,11.5012,11.5096,620500.0
2011-08-05 11:50:00,13.73,13.74,13.7,13.71,404100.0,11.5012,11.5096,11.4761,11.4845,404100.0
2011-08-05 11:55:00,13.71,13.72,13.59,13.6,610400.0,11.4845,11.4929,11.384,11.3923,610400.0
2011-08-05 12:00:00,13.6,13.6,13.55,13.56,798200.0,11.3923,11.3923,11.3505,11.3588,798200.0
2011-08-05 12:05:00,13.56,13.61,13.55,13.59,545700.0,11.3588,11.4007,11.3505,11.384,545700.0
2011-08-05 12:10:00,13.59,13.73,13.55,13.72,989400.0,11.384,11.5012,11.3505,11.4929,989400.0
2011-08-05 12:15:00,13.73,13.96,13.72,13.83,503000.0,11.5012,11.6939,11.4929,11.585,503000.0
2011-08-05 12:20:00,13.83,13.86,13.75,13.84,398200.0,11.585,11.6101,11.518,11.5934,398200.0
2011-08-05 12:25:00,13.84,13.88,13.77,13.79,229800.0,11.5934,11.6269,11.5347,11.5515,229800.0
2011-08-05 12:30:00,13.79,13.86,13.76,13.86,222400.0,11.5515,11.6101,11.5264,11.6101,222400.0
2011-08-05 12:35:00,13.87,14.01,13.86,13.96,347700.0,11.6185,11.7358,11.6101,11.6939,347700.0
2011-08-05 12:40:00,13.95,14.05,13.89,14.03,268900.0,11.6855,11.7693,11.6353,11.7525,268900.0
2011-08-05 12:45:00,14.03,14.17,13.99,14.12,347200.0,11.7525,11.8698,11.719,11.8279,347200.0
2011-08-05 12:50:00,14.11,14.23,14.09,14.1,500800.0,11.8195,11.9201,11.8028,11.8112,500800.0
2011-08-05 12:55:00,14.11,14.12,14.04,14.1,282100.0,11.8195,11.8279,11.7609,11.8112,282100.0
2011-08-05 13:00:00,14.09,14.13,13.94,13.94,976900.0,11.8028,11.8363,11.6771,11.6771,976900.0
2011-08-05 13:05:00,13.94,13.96,13.82,13.9,664600.0,11.6771,11.6939,11.5766,11.6436,664600.0
2011-08-05 13:10:00,13.89,13.97,13.88,13.94,213400.0,11.6353,11.7023,11.6269,11.6771,213400.0
2011-08-05 13:15:00,13.95,14.06,13.94,14.0,832600.0,11.6855,11.7777,11.6771,11.7274,832600.0
2011-08-05 13:20:00,14.0,14.06,14.0,14.01,315500.0,11.7274,11.7777,11.7274,11.7358,315500.0
2011-08-05 13:25:00,13.99,14.01,13.96,13.99,293800.0,11.719,11.7358,11.6939,11.719,293800.0
2011-08-05 13:30:00,13.99,14.01,13.93,13.93,538300.0,11.719,11.7358,11.6688,11.6688,538300.0
2011-08-05 13:35:00,13.93,13.93,13.85,13.87,232500.0,11.6688,11.6688,11.6018,11.6185,232500.0
2011-08-05 13:40:00,13.87,13.87,13.81,13.86,436000.0,11.6185,11.6185,11.5682,11.6101,436000.0
2011-08-05 13:45:00,13.86,13.87,13.78,13.86,953700.0,11.6101,11.6185,11.5431,11.6101,953700.0
2011-08-05 13:50:00,13.86,13.91,13.82,13.88,549500.0,11.6101,11.652,11.5766,11.6269,549500.0
2011-08-05 13:55:00,13.88,13.9,13.75,13.77,566200.0,11.6269,11.6436,11.518,11.5347,566200.0
2011-08-05 14:00:00,13.77,13.82,13.76,13.77,306100.0,11.5347,11.5766,11.5264,11.5347,306100.0
2011-08-05 14:05:00,13.77,13.77,13.72,13.74,276900.0,11.5347,11.5347,11.4929,11.5096,276900.0
2011-08-05 14:10:00,13.74,13.77,13.72,13.77,324100.0,11.5096,11.5347,11.4929,11.5347,324100.0
2011-08-05 14:15:00,13.77,13.8,13.75,13.8,259700.0,11.5347,11.5599,11.518,11.5599,259700.0
2011-08-05 14:20:00,13.8,13.82,13.76,13.78,501000.0,11.5599,11.5766,11.5264,11.5431,501000.0
2011-08-05 14:25:00,13.77,13.78,13.75,13.77,222600.0,11.5347,11.5431,11.518,11.5347,222600.0
2011-08-05 14:30:00,13.78,13.79,13.76,13.76,327900.0,11.5431,11.5515,11.5264,11.5264,327900.0
2011-08-05 14:35:00,13.76,13.83,13.76,13.82,186100.0,11.5264,11.585,11.5264,11.5766,186100.0
2011-08-05 14:40:00,13.83,13.83,13.78,13.8,444800.0,11.585,11.585,11.5431,11.5599,444800.0
2011-08-05 14:45:00,13.8,13.8,13.74,13.74,215000.0,11.5599,11.5599,11.5096,11.5096,215000.0
2011-08-05 14:50:00,13.75,13.75,13.67,13.71,318700.0,11.518,11.518,11.451,11.4845,318700.0
2011-08-05 14:55:00,13.71,13.73,13.65,13.69,347500.0,11.4845,11.5012,11.4342,11.4677,347500.0
2011-08-05 15:00:00,13.69,13.72,13.62,13.65,360400.0,11.4677,11.4929,11.4091,11.4342,360400.0
2011-08-05 15:05:00,13.65,13.65,13.52,13.55,340300.0,11.4342,11.4342,11.3253,11.3505,340300.0
2011-08-05 15:10:00,13.56,13.67,13.53,13.63,219700.0,11.3588,11.451,11.3337,11.4175,219700.0
2011-08-05 15:15:00,13.63,13.66,13.59,13.6,240400.0,11.4175,11.4426,11.384,11.3923,240400.0
2011-08-05 15:20:00,13.61,13.69,13.59,13.68,409800.0,11.4007,11.4677,11.384,11.4594,409800.0
2011-08-05 15:25:00,13.68,13.7,13.59,13.6,317700.0,11.4594,11.4761,11.384,11.3923,317700.0
2011-08-05 15:30:00,13.6,13.67,13.59,13.65,561900.0,11.3923,11.451,11.384,11.4342,561900.0
2011-08-05 15:35:00,13.65,13.75,13.63,13.73,284500.0,11.4342,11.518,11.4175,11.5012,284500.0
2011-08-05 15:40:00,13.73,13.77,13.71,13.73,353800.0,11.5012,11.5347,11.4845,11.5012,353800.0
2011-08-05 15:45:00,13.73,13.74,13.66,13.69,665500.0,11.5012,11.5096,11.4426,11.4677,665500.0
2011-08-05 15:50:00,13.69,13.71,13.63,13.71,552700.0,11.4677,11.4845,11.4175,11.4845,552700.0
2011-08-05 15:55:00,13.72,13.72,13.64,13.65,750600.0,11.4929,11.4929,11.4258,11.4342,750600.0
2011-08-08 09:30:00,13.09,13.44,13.03,13.44,503300.0,10.9651,11.2583,10.9149,11.2583,503300.0
2011-08-08 09:35:00,13.43,13.43,13.35,13.38,265700.0,11.2499,11.2499,11.1829,11.208,265700.0
2011-08-08 09:40:00,13.38,13.4,13.27,13.28,394100.0,11.208,11.2248,11.1159,11.1243,394100.0
2011-08-08 09:45:00,13.28,13.3,13.18,13.18,813600.0,11.1243,11.141,11.0405,11.0405,813600.0
2011-08-08 09:50:00,13.19,13.24,13.14,13.17,629400.0,11.0489,11.0908,11.007,11.0321,629400.0
2011-08-08 09:55:00,13.18,13.22,13.15,13.17,453500.0,11.0405,11.074,11.0154,11.0321,453500.0
2011-08-08 10:00:00,13.17,13.27,13.17,13.21,465300.0,11.0321,11.1159,11.0321,11.0656,465300.0
2011-08-08 10:05:00,13.22,13.25,13.08,13.1,1036500.0,11.074,11.0992,10.9567,10.9735,1036500.0
2011-08-08 10:10:00,13.09,13.14,13.08,13.1,701200.0,10.9651,11.007,10.9567,10.9735,701200.0
2011-08-08 10:15:00,13.09,13.1,12.97,13.02,609600.0,10.9651,10.9735,10.8646,10.9065,609600.0
2011-08-08 10:20:00,13.01,13.02,12.98,12.98,424600.0,10.8981,10.9065,10.873,10.873,424600.0
2011-08-08 10:25:00,12.99,12.99,12.9,12.93,601100.0,10.8814,10.8814,10.806,10.8311,601100.0
2011-08-08 10:30:00,12.93,12.99,12.9,12.91,752400.0,10.8311,10.8814,10.806,10.8143,752400.0
2011-08-08 10:35:00,12.9,12.93,12.82,12.9,654800.0,10.806,10.8311,10.739,10.806,654800.0
2011-08-08 10:40:00,12.91,12.95,12.87,12.9,537600.0,10.8143,10.8479,10.7808,10.806,537600.0
2011-08-08 10:45:00,12.92,12.94,12.84,12.93,695500.0,10.8227,10.8395,10.7557,10.8311,695500.0
2011-08-08 10:50:00,12.94,12.95,12.87,12.87,424100.0,10.8395,10.8479,10.7808,10.7808,424100.0
2011-08-08 10:55:00,12.87,12.89,12.76,12.78,1040700.0,10.7808,10.7976,10.6887,10.7054,1040700.0
2011-08-08 11:00:00,12.78,12.84,12.75,12.82,505300.0,10.7054,10.7557,10.6803,10.739,505300.0
2011-08-08 11:05:00,12.83,12.93,12.8,12.91,513600.0,10.7473,10.8311,10.7222,10.8143,513600.0
2011-08-08 11:10:00,12.92,13.04,12.92,12.98,658400.0,10.8227,10.9232,10.8227,10.873,658400.0
2011-08-08 11:15:00,12.98,12.99,12.9,12.91,280700.0,10.873,10.8814,10.806,10.8143,280700.0
2011-08-08 11:20:00,12.91,12.92,12.84,12.87,421600.0,10.8143,10.8227,10.7557,10.7808,421600.0
2011-08-08 11:25:00,12.86,12.88,12.8,12.86,449400.0,10.7725,10.7892,10.7222,10.7725,449400.0
2011-08-08 11:30:00,12.86,12.91,12.86,12.89,350800.0,10.7725,10.8143,10.7725,10.7976,350800.0
2011-08-08 11:35:00,12.89,12.95,12.89,12.92,377700.0,10.7976,10.8479,10.7976,10.8227,377700.0
2011-08-08 11:40:00,12.91,12.94,12.85,12.86,1588400.0,10.8143,10.8395,10.7641,10.7725,1588400.0
2011-08-08 11:45:00,12.86,12.89,12.85,12.87,425000.0,10.7725,10.7976,10.7641,10.7808,425000.0
2011-08-08 11:50:00,12.88,12.89,12.79,12.84,983400.0,10.7892,10.7976,10.7138,10.7557,983400.0
2011-08-08 11:55:00,12.84,12.87,12.83,12.84,362500.0,10.7557,10.7808,10.7473,10.7557,362500.0
2011-08-08 12:00:00,12.84,12.84,12.8,12.8,440700.0,10.7557,10.7557,10.7222,10.7222,440700.0
2011-08-08 12:05:00,12.8,12.83,12.77,12.83,666900.0,10.7222,10.7473,10.6971,10.7473,666900.0
2011-08-08 12:10:00,12.83,12.86,12.79,12.8,979800.0,10.7473,10.7725,10.7138,10.7222,979800.0
2011-08-08 12:15:00,12.79,12.83,12.69,12.7,617100.0,10.7138,10.7473,10.6301,10.6384,617100.0
2011-08-08 12:20:00,12.7,12.74,12.69,12.73,626400.0,10.6384,10.6719,10.6301,10.6636,626400.0
2011-08-08 12:25:00,12.73,12.75,12.72,12.74,233600.0,10.6636,10.6803,10.6552,10.6719,233600.0
2011-08-08 12:30:00,12.73,12.77,12.73,12.76,378600.0,10.6636,10.6971,10.6636,10.6887,378600.0
2011-08-08 12:35:00,12.75,12.76,12.7,12.7,601100.0,10.6803,10.6887,10.6384,10.6384,601100.0
2011-08-08 12:40:00,12.69,12.78,12.69,12.74,392500.0,10.6301,10.7054,10.6301,10.6719,392500.0
2011-08-08 12:45:00,12.74,12.77,12.73,12.77,400000.0,10.6719,10.6971,10.6636,10.6971,400000.0
2011-08-08 12:50:00,12.77,12.77,12.74,12.76,468000.0,10.6971,10.6971,10.6719,10.6887,468000.0
2011-08-08 12:55:00,12.76,12.77,12.74,12.75,331000.0,10.6887,10.6971,10.6719,10.6803,331000.0
2011-08-08 13:00:00,12.75,12.8,12.74,12.75,195600.0,10.6803,10.7222,10.6719,10.6803,195600.0
2011-08-08 13:05:00,12.75,12.76,12.7,12.71,440800.0,10.6803,10.6887,10.6384,10.6468,440800.0
2011-08-08 13:10:00,12.71,12.73,12.67,12.69,605000.0,10.6468,10.6636,10.6133,10.6301,605000.0
2011-08-08 13:15:00,12.69,12.75,12.67,12.74,324100.0,10.6301,10.6803,10.6133,10.6719,324100.0
2011-08-08 13:20:00,12.75,12.78,12.74,12.76,858000.0,10.6803,10.7054,10.6719,10.6887,858000.0
2011-08-08 13:25:00,12.76,12.77,12.75,12.75,223200.0,10.6887,10.6971,10.6803,10.6803,223200.0
2011-08-08 13:30:00,12.76,12.76,12.68,12.69,518800.0,10.6887,10.6887,10.6217,10.6301,518800.0
2011-08-08 13:35:00,12.69,12.69,12.57,12.58,661100.0,10.6301,10.6301,10.5295,10.5379,661100.0
2011-08-08 13:40:00,12.58,12.62,12.54,12.59,536500.0,10.5379,10.5714,10.5044,10.5463,536500.0
2011-08-08 13:45:00,12.58,12.65,12.57,12.63,498500.0,10.5379,10.5965,10.5295,10.5798,498500.0
2011-08-08 13:50:00,12.63,12.7,12.6,12.65,291700.0,10.5798,10.6384,10.5547,10.5965,291700.0
2011-08-08 13:55:00,12.66,12.67,12.57,12.58,363000.0,10.6049,10.6133,10.5295,10.5379,363000.0
2011-08-08 14:00:00,12.58,12.68,12.58,12.67,349300.0,10.5379,10.6217,10.5379,10.6133,349300.0
2011-08-08 14:05:00,12.68,12.68,12.57,12.6,308300.0,10.6217,10.6217,10.5295,10.5547,308300.0
2011-08-08 14:10:00,12.6,12.63,12.53,12.53,550200.0,10.5547,10.5798,10.496,10.496,550200.0
2011-08-08 14:15:00,12.53,12.58,12.5,12.57,1007000.0,10.496,10.5379,10.4709,10.5295,1007000.0
2011-08-08 14:20:00,12.57,12.57,12.35,12.38,893600.0,10.5295,10.5295,10.3452,10.3704,893600.0
2011-08-08 14:25:00,12.39,12.51,12.32,12.5,981400.0,10.3788,10.4793,10.3201,10.4709,981400.0
2011-08-08 14:30:00,12.5,12.61,12.45,12.59,597600.0,10.4709,10.563,10.429,10.5463,597600.0
2011-08-08 14:35:00,12.6,12.63,12.53,12.56,274700.0,10.5547,10.5798,10.496,10.5212,274700.0
2011-08-08 14:40:00,12.56,12.61,12.54,12.6,353900.0,10.5212,10.563,10.5044,10.5547,353900.0
2011-08-08 14:45:00,12.59,12.6,12.53,12.55,473700.0,10.5463,10.5547,10.496,10.5128,473700.0
2011-08-08 14:50:00,12.56,12.57,12.53,12.56,227600.0,10.5212,10.5295,10.496,10.5212,227600.0
2011-08-08 14:55:00,12.55,12.55,12.48,12.52,317100.0,10.5128,10.5128,10.4541,10.4877,317100.0
2011-08-08 15:00:00,12.52,12.55,12.5,12.52,195600.0,10.4877,10.5128,10.4709,10.4877,195600.0
2011-08-08 15:05:00,12.52,12.68,12.52,12.68,296000.0,10.4877,10.6217,10.4877,10.6217,296000.0
2011-08-08 15:10:00,12.68,12.77,12.61,12.76,455700.0,10.6217,10.6971,10.563,10.6887,455700.0
2011-08-08 15:15:00,12.77,12.87,12.71,12.82,1199900.0,10.6971,10.7808,10.6468,10.739,1199900.0
2011-08-08 15:20:00,12.82,12.91,12.8,12.9,790600.0,10.739,10.8143,10.7222,10.806,790600.0
2011-08-08 15:25:00,12.9,12.9,12.79,12.83,795300.0,10.806,10.806,10.7138,10.7473,795300.0
2011-08-08 15:30:00,12.82,12.88,12.76,12.79,899800.0,10.739,10.7892,10.6887,10.7138,899800.0
2011-08-08 15:35:00,12.8,12.8,12.75,12.78,595200.0,10.7222,10.7222,10.6803,10.7054,595200.0
2011-08-08 15:40:00,12.79,12.8,12.69,12.7,633800.0,10.7138,10.7222,10.6301,10.6384,633800.0
2011-08-08 15:45:00,12.7,12.7,12.56,12.57,842100.0,10.6384,10.6384,10.5212,10.5295,842100.0
2011-08-08 15:50:00,12.56,12.61,12.53,12.55,817300.0,10.5212,10.563,10.496,10.5128,817300.0
2011-08-08 15:55:00,12.55,12.55,12.41,12.42,1823200.0,10.5128,10.5128,10.3955,10.4039,1823200.0
2011-08-09 09:30:00,12.77,12.88,12.76,12.78,403600.0,10.6971,10.7892,10.6887,10.7054,403600.0
2011-08-09 09:35:00,12.78,12.86,12.67,12.67,351000.0,10.7054,10.7725,10.6133,10.6133,351000.0
2011-08-09 09:40:00,12.67,12.67,12.44,12.5,477400.0,10.6133,10.6133,10.4206,10.4709,477400.0
2011-08-09 09:45:00,12.49,12.59,12.49,12.54,472900.0,10.4625,10.5463,10.4625,10.5044,472900.0
2011-08-09 09:50:00,12.53,12.69,12.53,12.66,272900.0,10.496,10.6301,10.496,10.6049,272900.0
2011-08-09 09:55:00,12.65,12.72,12.65,12.65,498100.0,10.5965,10.6552,10.5965,10.5965,498100.0
2011-08-09 10:00:00,12.68,12.71,12.64,12.7,651000.0,10.6217,10.6468,10.5882,10.6384,651000.0
2011-08-09 10:05:00,12.7,12.71,12.63,12.69,839000.0,10.6384,10.6468,10.5798,10.6301,839000.0
2011-08-09 10:10:00,12.69,12.74,12.68,12.73,792600.0,10.6301,10.6719,10.6217,10.6636,792600.0
2011-08-09 10:15:00,12.74,12.75,12.7,12.71,519900.0,10.6719,10.6803,10.6384,10.6468,519900.0
2011-08-09 10:20:00,12.72,12.72,12.65,12.69,743800.0,10.6552,10.6552,10.5965,10.6301,743800.0
2011-08-09 10:25:00,12.7,12.71,12.68,12.7,467400.0,10.6384,10.6468,10.6217,10.6384,467400.0
2011-08-09 10:30:00,12.69,12.74,12.69,12.74,399800.0,10.6301,10.6719,10.6301,10.6719,399800.0
2011-08-09 10:35:00,12.73,12.74,12.68,12.7,674900.0,10.6636,10.6719,10.6217,10.6384,674900.0
2011-08-09 10:40:00,12.71,12.73,12.69,12.71,484500.0,10.6468,10.6636,10.6301,10.6468,484500.0
2011-08-09 10:45:00,12.7,12.76,12.7,12.74,370600.0,10.6384,10.6887,10.6384,10.6719,370600.0
2011-08-09 10:50:00,12.74,12.75,12.71,12.74,442300.0,10.6719,10.6803,10.6468,10.6719,442300.0
2011-08-09 10:55:00,12.73,12.75,12.73,12.74,349900.0,10.6636,10.6803,10.6636,10.6719,349900.0
2011-08-09 11:00:00,12.74,12.75,12.7,12.71,378500.0,10.6719,10.6803,10.6384,10.6468,378500.0
2011-08-09 11:05:00,12.7,12.73,12.69,12.71,208300.0,10.6384,10.6636,10.6301,10.6468,208300.0
2011-08-09 11:10:00,12.7,12.71,12.64,12.69,470000.0,10.6384,10.6468,10.5882,10.6301,470000.0
2011-08-09 11:15:00,12.69,12.72,12.69,12.7,266500.0,10.6301,10.6552,10.6301,10.6384,266500.0
2011-08-09 11:20:00,12.7,12.73,12.7,12.7,275600.0,10.6384,10.6636,10.6384,10.6384,275600.0
2011-08-09 11:25:00,12.71,12.75,12.71,12.75,241100.0,10.6468,10.6803,10.6468,10.6803,241100.0
2011-08-09 11:30:00,12.75,12.75,12.71,12.72,204800.0,10.6803,10.6803,10.6468,10.6552,204800.0
2011-08-09 11:35:00,12.71,12.73,12.7,12.71,486000.0,10.6468,10.6636,10.6384,10.6468,486000.0
2011-08-09 11:40:00,12.71,12.73,12.7,12.73,259600.0,10.6468,10.6636,10.6384,10.6636,259600.0
2011-08-09 11:45:00,12.73,12.73,12.69,12.7,428500.0,10.6636,10.6636,10.6301,10.6384,428500.0
2011-08-09 11:50:00,12.7,12.73,12.7,12.72,212200.0,10.6384,10.6636,10.6384,10.6552,212200.0
2011-08-09 11:55:00,12.72,12.75,12.71,12.72,315000.0,10.6552,10.6803,10.6468,10.6552,315000.0
2011-08-09 12:00:00,12.73,12.76,12.72,12.75,462100.0,10.6636,10.6887,10.6552,10.6803,462100.0
2011-08-09 12:05:00,12.75,12.75,12.72,12.73,400000.0,10.6803,10.6803,10.6552,10.6636,400000.0
2011-08-09 12:10:00,12.74,12.74,12.71,12.71,264900.0,10.6719,10.6719,10.6468,10.6468,264900.0
2011-08-09 12:15:00,12.72,12.73,12.7,12.72,524900.0,10.6552,10.6636,10.6384,10.6552,524900.0
2011-08-09 12:20:00,12.72,12.75,12.71,12.74,255000.0,10.6552,10.6803,10.6468,10.6719,255000.0
2011-08-09 12:25:00,12.74,12.74,12.69,12.69,116800.0,10.6719,10.6719,10.6301,10.6301,116800.0
2011-08-09 12:30:00,12.7,12.73,12.69,12.72,498500.0,10.6384,10.6636,10.6301,10.6552,498500.0
2011-08-09 12:35:00,12.72,12.75,12.72,12.74,183100.0,10.6552,10.6803,10.6552,10.6719,183100.0
2011-08-09 12:40:00,12.74,12.74,12.72,12.72,82400.0,10.6719,10.6719,10.6552,10.6552,82400.0
2011-08-09 12:45:00,12.72,12.73,12.68,12.69,116700.0,10.6552,10.6636,10.6217,10.6301,116700.0
2011-08-09 12:50:00,12.68,12.72,12.68,12.72,294200.0,10.6217,10.6552,10.6217,10.6552,294200.0
2011-08-09 12:55:00,12.72,12.72,12.71,12.71,174400.0,10.6552,10.6552,10.6468,10.6468,174400.0
2011-08-09 13:00:00,12.71,12.72,12.7,12.71,291700.0,10.6468,10.6552,10.6384,10.6468,291700.0
2011-08-09 13:05:00,12.71,12.74,12.71,12.74,200900.0,10.6468,10.6719,10.6468,10.6719,200900.0
2011-08-09 13:10:00,12.74,12.74,12.72,12.73,258600.0,10.6719,10.6719,10.6552,10.6636,258600.0
2011-08-09 13:15:00,12.72,12.73,12.7,12.7,143600.0,10.6552,10.6636,10.6384,10.6384,143600.0
2011-08-09 13:20:00,12.7,12.71,12.7,12.7,118400.0,10.6384,10.6468,10.6384,10.6384,118400.0
2011-08-09 13:25:00,12.7,12.71,12.7,12.71,236000.0,10.6384,10.6468,10.6384,10.6468,236000.0
2011-08-09 13:30:00,12.7,12.71,12.69,12.71,293900.0,10.6384,10.6468,10.6301,10.6468,293900.0
2011-08-09 13:35:00,12.71,12.71,12.69,12.71,568100.0,10.6468,10.6468,10.6301,10.6468,568100.0
2011-08-09 13:40:00,12.71,12.73,12.69,12.71,751600.0,10.6468,10.6636,10.6301,10.6468,751600.0
2011-08-09 13:45:00,12.71,12.72,12.69,12.7,482400.0,10.6468,10.6552,10.6301,10.6384,482400.0
2011-08-09 13:50:00,12.71,12.71,12.69,12.7,422200.0,10.6468,10.6468,10.6301,10.6384,422200.0
2011-08-09 13:55:00,12.7,12.72,12.65,12.7,318700.0,10.6384,10.6552,10.5965,10.6384,318700.0
2011-08-09 14:00:00,12.69,12.71,12.67,12.68,306800.0,10.6301,10.6468,10.6133,10.6217,306800.0
2011-08-09 14:05:00,12.67,12.67,12.62,12.64,249300.0,10.6133,10.6133,10.5714,10.5882,249300.0
2011-08-09 14:10:00,12.64,12.65,12.58,12.6,243900.0,10.5882,10.5965,10.5379,10.5547,243900.0
2011-08-09 14:15:00,12.59,12.74,12.56,12.57,573900.0,10.5463,10.6719,10.5212,10.5295,573900.0
2011-08-09 14:20:00,12.57,12.6,12.18,12.25,1899500.0,10.5295,10.5547,10.2028,10.2615,1899500.0
2011-08-09 14:25:00,12.25,12.46,12.25,12.41,1130300.0,10.2615,10.4374,10.2615,10.3955,1130300.0
2011-08-09 14:30:00,12.41,12.43,12.28,12.3,1517500.0,10.3955,10.4123,10.2866,10.3034,1517500.0
2011-08-09 14:35:00,12.3,12.33,12.17,12.18,1852300.0,10.3034,10.3285,10.1945,10.2028,1852300.0
2011-08-09 14:40:00,12.19,12.19,11.88,11.89,1578400.0,10.2112,10.2112,9.9515,9.9599,1578400.0
2011-08-09 14:45:00,11.89,12.13,11.88,12.0,1855000.0,9.9599,10.161,9.9515,10.0521,1855000.0
2011-08-09 14:50:00,12.01,12.25,11.99,12.17,923900.0,10.0604,10.2615,10.0437,10.1945,923900.0
2011-08-09 14:55:00,12.17,12.2,12.08,12.1,407100.0,10.1945,10.2196,10.1191,10.1358,407100.0
2011-08-09 15:00:00,12.09,12.2,12.0,12.17,666000.0,10.1275,10.2196,10.0521,10.1945,666000.0
2011-08-09 15:05:00,12.18,12.2,12.09,12.14,380500.0,10.2028,10.2196,10.1275,10.1693,380500.0
2011-08-09 15:10:00,12.14,12.33,12.14,12.27,621000.0,10.1693,10.3285,10.1693,10.2782,621000.0
2011-08-09 15:15:00,12.27,12.44,12.27,12.34,493200.0,10.2782,10.4206,10.2782,10.3369,493200.0
2011-08-09 15:20:00,12.35,12.35,12.22,12.26,1249700.0,10.3452,10.3452,10.2364,10.2699,1249700.0
2011-08-09 15:25:00,12.26,12.32,12.21,12.29,577100.0,10.2699,10.3201,10.228,10.295,577100.0
2011-08-09 15:30:00,12.29,12.31,12.2,12.25,732300.0,10.295,10.3117,10.2196,10.2615,732300.0
2011-08-09 15:35:00,12.24,12.29,12.22,12.28,1006600.0,10.2531,10.295,10.2364,10.2866,1006600.0
2011-08-09 15:40:00,12.28,12.36,12.26,12.34,1681600.0,10.2866,10.3536,10.2699,10.3369,1681600.0
2011-08-09 15:45:00,12.34,12.47,12.34,12.44,1542300.0,10.3369,10.4458,10.3369,10.4206,1542300.0
2011-08-09 15:50:00,12.44,12.49,12.43,12.46,800100.0,10.4206,10.4625,10.4123,10.4374,800100.0
2011-08-09 15:55:00,12.47,12.63,12.46,12.59,2283800.0,10.4458,10.5798,10.4374,10.5463,2283800.0
2011-08-10 09:30:00,12.24,12.26,11.9,11.91,771300.0,10.3042,10.321,10.0179,10.0263,771300.0
2011-08-10 09:35:00,11.91,11.96,11.85,11.89,1028500.0,10.0263,10.0684,9.9758,10.0095,1028500.0
2011-08-10 09:40:00,11.9,11.9,11.82,11.85,1152200.0,10.0179,10.0179,9.9506,9.9758,1152200.0
2011-08-10 09:45:00,11.84,11.94,11.81,11.93,2212300.0,9.9674,10.0516,9.9422,10.0432,2212300.0
2011-08-10 09:50:00,11.93,11.93,11.78,11.83,1215800.0,10.0432,10.0432,9.9169,9.959,1215800.0
2011-08-10 09:55:00,11.82,11.94,11.81,11.87,1113900.0,9.9506,10.0516,9.9422,9.9927,1113900.0
2011-08-10 10:00:00,11.87,11.98,11.81,11.93,1328900.0,9.9927,10.0853,9.9422,10.0432,1328900.0
2011-08-10 10:05:00,11.93,12.0,11.91,11.92,757500.0,10.0432,10.1021,10.0263,10.0348,757500.0
2011-08-10 10:10:00,11.91,11.99,11.83,11.93,827300.0,10.0263,10.0937,9.959,10.0432,827300.0
2011-08-10 10:15:00,11.93,12.0,11.92,11.95,623000.0,10.0432,10.1021,10.0348,10.06,623000.0
2011-08-10 10:20:00,11.96,12.0,11.69,11.9,1414800.0,10.0684,10.1021,9.8411,10.0179,1414800.0
2011-08-10 10:25:00,11.9,11.95,11.86,11.91,1062000.0,10.0179,10.06,9.9843,10.0263,1062000.0
2011-08-10 10:30:00,11.91,12.03,11.86,11.97,1707100.0,10.0263,10.1274,9.9843,10.0769,1707100.0
2011-08-10 10:35:00,11.98,12.0,11.9,11.96,1157300.0,10.0853,10.1021,10.0179,10.0684,1157300.0
2011-08-10 10:40:00,11.96,12.01,11.92,11.92,692600.0,10.0684,10.1105,10.0348,10.0348,692600.0
2011-08-10 10:45:00,11.92,11.95,11.87,11.9,748500.0,10.0348,10.06,9.9927,10.0179,748500.0
2011-08-10 10:50:00,11.9,11.91,11.83,11.88,857800.0,10.0179,10.0263,9.959,10.0011,857800.0
2011-08-10 10:55:00,11.88,11.96,11.84,11.92,434500.0,10.0011,10.0684,9.9674,10.0348,434500.0
2011-08-10 11:00:00,11.92,11.92,11.79,11.8,523300.0,10.0348,10.0348,9.9253,9.9337,523300.0
2011-08-10 11:05:00,11.79,11.91,11.79,11.91,861500.0,9.9253,10.0263,9.9253,10.0263,861500.0
2011-08-10 11:10:00,11.9,11.95,11.88,11.91,389100.0,10.0179,10.06,10.0011,10.0263,389100.0
2011-08-10 11:15:00,11.9,11.95,11.87,11.9,785000.0,10.0179,10.06,9.9927,10.0179,785000.0
2011-08-10 11:20:00,11.91,11.91,11.84,11.89,584600.0,10.0263,10.0263,9.9674,10.0095,584600.0
2011-08-10 11:25:00,11.88,11.92,11.84,11.85,859400.0,10.0011,10.0348,9.9674,9.9758,859400.0
2011-08-10 11:30:00,11.85,11.95,11.85,11.93,1120200.0,9.9758,10.06,9.9758,10.0432,1120200.0
2011-08-10 11:35:00,11.92,11.93,11.86,11.91,961500.0,10.0348,10.0432,9.9843,10.0263,961500.0
2011-08-10 11:40:00,11.91,11.99,11.89,11.96,721600.0,10.0263,10.0937,10.0095,10.0684,721600.0
2011-08-10 11:45:00,11.97,11.98,11.9,11.94,511900.0,10.0769,10.0853,10.0179,10.0516,511900.0
2011-08-10 11:50:00,11.94,11.96,11.92,11.95,426800.0,10.0516,10.0684,10.0348,10.06,426800.0
2011-08-10 11:55:00,11.95,12.02,11.95,12.0,924700.0,10.06,10.119,10.06,10.1021,924700.0
2011-08-10 12:00:00,11.99,12.01,11.95,12.0,647400.0,10.0937,10.1105,10.06,10.1021,647400.0
2011-08-10 12:05:00,11.99,12.05,11.99,12.04,760300.0,10.0937,10.1442,10.0937,10.1358,760300.0
2011-08-10 12:10:00,12.03,12.04,12.0,12.03,152100.0,10.1274,10.1358,10.1021,10.1274,152100.0
2011-08-10 12:15:00,12.03,12.08,12.01,12.05,687000.0,10.1274,10.1695,10.1105,10.1442,687000.0
2011-08-10 12:20:00,12.06,12.06,12.02,12.04,454100.0,10.1526,10.1526,10.119,10.1358,454100.0
2011-08-10 12:25:00,12.04,12.05,12.02,12.03,624700.0,10.1358,10.1442,10.119,10.1274,624700.0
2011-08-10 12:30:00,12.03,12.07,12.02,12.06,288300.0,10.1274,10.161,10.119,10.1526,288300.0
2011-08-10 12:35:00,12.06,12.06,12.02,12.03,529500.0,10.1526,10.1526,10.119,10.1274,529500.0
2011-08-10 12:40:00,12.03,12.06,12.02,12.05,282000.0,10.1274,10.1526,10.119,10.1442,282000.0
2011-08-10 12:45:00,12.06,12.11,12.05,12.1,334500.0,10.1526,10.1947,10.1442,10.1863,334500.0
2011-08-10 12:50:00,12.09,12.12,12.09,12.11,475500.0,10.1779,10.2031,10.1779,10.1947,475500.0
2011-08-10 12:55:00,12.12,12.17,12.09,12.16,320200.0,10.2031,10.2452,10.1779,10.2368,320200.0
2011-08-10 13:00:00,12.15,12.16,12.1,12.15,257600.0,10.2284,10.2368,10.1863,10.2284,257600.0
2011-08-10 13:05:00,12.14,12.15,12.1,12.13,366900.0,10.22,10.2284,10.1863,10.2116,366900.0
2011-08-10 13:10:00,12.12,12.15,12.07,12.1,307800.0,10.2031,10.2284,10.161,10.1863,307800.0
2011-08-10 13:15:00,12.1,12.13,12.07,12.1,330600.0,10.1863,10.2116,10.161,10.1863,330600.0
2011-08-10 13:20:00,12.09,12.1,12.03,12.07,227700.0,10.1779,10.1863,10.1274,10.161,227700.0
2011-08-10 13:25:00,12.06,12.14,12.05,12.11,246900.0,10.1526,10.22,10.1442,10.1947,246900.0
2011-08-10 13:30:00,12.11,12.13,12.07,12.11,238600.0,10.1947,10.2116,10.161,10.1947,238600.0
2011-08-10 13:35:00,12.12,12.14,12.09,12.09,212100.0,10.2031,10.22,10.1779,10.1779,212100.0
2011-08-10 13:40:00,12.09,12.17,12.08,12.15,587800.0,10.1779,10.2452,10.1695,10.2284,587800.0
2011-08-10 13:45:00,12.14,12.25,12.14,12.2,318100.0,10.22,10.3126,10.22,10.2705,318100.0
2011-08-10 13:50:00,12.21,12.3,12.2,12.3,471900.0,10.2789,10.3547,10.2705,10.3547,471900.0
2011-08-10 13:55:00,12.3,12.35,12.29,12.32,754900.0,10.3547,10.3968,10.3462,10.3715,754900.0
2011-08-10 14:00:00,12.32,12.34,12.29,12.32,379300.0,10.3715,10.3883,10.3462,10.3715,379300.0
2011-08-10 14:05:00,12.32,12.42,12.31,12.38,441200.0,10.3715,10.4557,10.3631,10.422,441200.0
2011-08-10 14:10:00,12.38,12.44,12.37,12.38,502300.0,10.422,10.4725,10.4136,10.422,502300.0
2011-08-10 14:15:00,12.38,12.39,12.3,12.35,767100.0,10.422,10.4304,10.3547,10.3968,767100.0
2011-08-10 14:20:00,12.35,12.42,12.35,12.41,447900.0,10.3968,10.4557,10.3968,10.4473,447900.0
2011-08-10 14:25:00,12.41,12.44,12.37,12.4,533300.0,10.4473,10.4725,10.4136,10.4389,533300.0
2011-08-10 14:30:00,12.4,12.43,12.37,12.37,478400.0,10.4389,10.4641,10.4136,10.4136,478400.0
2011-08-10 14:35:00,12.37,12.38,12.35,12.36,702800.0,10.4136,10.422,10.3968,10.4052,702800.0
2011-08-10 14:40:00,12.36,12.41,12.35,12.4,500400.0,10.4052,10.4473,10.3968,10.4389,500400.0
2011-08-10 14:45:00,12.4,12.46,12.38,12.39,644700.0,10.4389,10.4894,10.422,10.4304,644700.0
2011-08-10 14:50:00,12.4,12.4,12.34,12.35,387300.0,10.4389,10.4389,10.3883,10.3968,387300.0
2011-08-10 14:55:00,12.34,12.38,12.33,12.33,588000.0,10.3883,10.422,10.3799,10.3799,588000.0
2011-08-10 15:00:00,12.33,12.37,12.3,12.36,627700.0,10.3799,10.4136,10.3547,10.4052,627700.0
2011-08-10 15:05:00,12.36,12.43,12.34,12.35,1463700.0,10.4052,10.4641,10.3883,10.3968,1463700.0
2011-08-10 15:10:00,12.34,12.37,12.31,12.32,728200.0,10.3883,10.4136,10.3631,10.3715,728200.0
2011-08-10 15:15:00,12.31,12.35,12.29,12.33,1287800.0,10.3631,10.3968,10.3462,10.3799,1287800.0
2011-08-10 15:20:00,12.31,12.33,12.28,12.3,566300.0,10.3631,10.3799,10.3378,10.3547,566300.0
2011-08-10 15:25:00,12.3,12.37,12.23,12.24,1354900.0,10.3547,10.4136,10.2957,10.3042,1354900.0
2011-08-10 15:30:00,12.24,12.25,12.1,12.1,763500.0,10.3042,10.3126,10.1863,10.1863,763500.0
2011-08-10 15:35:00,12.11,12.21,12.1,12.19,796000.0,10.1947,10.2789,10.1863,10.2621,796000.0
2011-08-10 15:40:00,12.19,12.28,12.12,12.17,979400.0,10.2621,10.3378,10.2031,10.2452,979400.0
2011-08-10 15:45:00,12.15,12.17,12.1,12.15,931900.0,10.2284,10.2452,10.1863,10.2284,931900.0
2011-08-10 15:50:00,12.16,12.2,12.1,12.1,1026200.0,10.2368,10.2705,10.1863,10.1863,1026200.0
2011-08-10 15:55:00,12.1,12.11,12.01,12.03,1771800.0,10.1863,10.1947,10.1105,10.1274,1771800.0
2011-08-11 09:30:00,12.18,12.29,12.0,12.13,547200.0,10.2536,10.3462,10.1021,10.2116,547200.0
2011-08-11 09:35:00,12.12,12.16,11.96,11.99,555700.0,10.2031,10.2368,10.0684,10.0937,555700.0
2011-08-11 09:40:00,11.99,12.01,11.86,11.89,455800.0,10.0937,10.1105,9.9843,10.0095,455800.0
2011-08-11 09:45:00,11.88,12.01,11.86,11.95,485100.0,10.0011,10.1105,9.9843,10.06,485100.0
2011-08-11 09:50:00,11.95,11.95,11.78,11.81,612500.0,10.06,10.06,9.9169,9.9422,612500.0
2011-08-11 09:55:00,11.81,11.93,11.78,11.89,437200.0,9.9422,10.0432,9.9169,10.0095,437200.0
2011-08-11 10:00:00,11.9,11.95,11.87,11.95,782700.0,10.0179,10.06,9.9927,10.06,782700.0
2011-08-11 10:05:00,11.95,11.95,11.85,11.91,503400.0,10.06,10.06,9.9758,10.0263,503400.0
2011-08-11 10:10:00,11.91,11.94,11.86,11.93,172500.0,10.0263,10.0516,9.9843,10.0432,172500.0
2011-08-11 10:15:00,11.94,12.02,11.94,11.96,1186000.0,10.0516,10.119,10.0516,10.0684,1186000.0
2011-08-11 10:20:00,11.96,11.98,11.88,11.95,658800.0,10.0684,10.0853,10.0011,10.06,658800.0
2011-08-11 10:25:00,11.95,11.97,11.92,11.93,727500.0,10.06,10.0769,10.0348,10.0432,727500.0
2011-08-11 10:30:00,11.93,11.97,11.9,11.91,976000.0,10.0432,10.0769,10.0179,10.0263,976000.0
2011-08-11 10:35:00,11.9,11.95,11.85,11.94,504900.0,10.0179,10.06,9.9758,10.0516,504900.0
2011-08-11 10:40:00,11.94,11.95,11.89,11.91,345700.0,10.0516,10.06,10.0095,10.0263,345700.0
2011-08-11 10:45:00,11.91,11.96,11.89,11.95,373500.0,10.0263,10.0684,10.0095,10.06,373500.0
2011-08-11 10:50:00,11.95,11.96,11.88,11.89,431800.0,10.06,10.0684,10.0011,10.0095,431800.0
2011-08-11 10:55:00,11.9,11.91,11.78,11.8,623100.0,10.0179,10.0263,9.9169,9.9337,623100.0
2011-08-11 11:00:00,11.79,11.81,11.73,11.79,882000.0,9.9253,9.9422,9.8748,9.9253,882000.0
2011-08-11 11:05:00,11.78,11.79,11.7,11.71,797400.0,9.9169,9.9253,9.8496,9.858,797400.0
2011-08-11 11:10:00,11.71,11.74,11.68,11.72,556600.0,9.858,9.8832,9.8327,9.8664,556600.0
2011-08-11 11:15:00,11.72,11.72,11.67,11.7,416700.0,9.8664,9.8664,9.8243,9.8496,416700.0
2011-08-11 11:20:00,11.7,11.71,11.67,11.69,263100.0,9.8496,9.858,9.8243,9.8411,263100.0
2011-08-11 11:25:00,11.69,11.71,11.6,11.63,987800.0,9.8411,9.858,9.7654,9.7906,987800.0
2011-08-11 11:30:00,11.63,11.66,11.6,11.6,828900.0,9.7906,9.8159,9.7654,9.7654,828900.0
2011-08-11 11:35:00,11.61,11.62,11.53,11.55,657300.0,9.7738,9.7822,9.7064,9.7233,657300.0
2011-08-11 11:40:00,11.55,11.6,11.54,11.59,413700.0,9.7233,9.7654,9.7149,9.757,413700.0
2011-08-11 11:45:00,11.59,11.6,11.55,11.59,534500.0,9.757,9.7654,9.7233,9.757,534500.0
2011-08-11 11:50:00,11.59,11.6,11.58,11.6,435400.0,9.757,9.7654,9.7485,9.7654,435400.0
2011-08-11 11:55:00,11.6,11.65,11.59,11.63,1145800.0,9.7654,9.8075,9.757,9.7906,1145800.0
2011-08-11 12:00:00,11.63,11.86,11.63,11.84,2255600.0,9.7906,9.9843,9.7906,9.9674,2255600.0
2011-08-11 12:05:00,11.84,11.84,11.76,11.77,370800.0,9.9674,9.9674,9.9001,9.9085,370800.0
2011-08-11 12:10:00,11.77,11.8,11.73,11.79,505700.0,9.9085,9.9337,9.8748,9.9253,505700.0
2011-08-11 12:15:00,11.8,11.82,11.77,11.78,565100.0,9.9337,9.9506,9.9085,9.9169,565100.0
2011-08-11 12:20:00,11.78,11.8,11.74,11.77,355300.0,9.9169,9.9337,9.8832,9.9085,355300.0
2011-08-11 12:25:00,11.78,11.78,11.71,11.74,192600.0,9.9169,9.9169,9.858,9.8832,192600.0
2011-08-11 12:30:00,11.75,11.82,11.74,11.79,306100.0,9.8917,9.9506,9.8832,9.9253,306100.0
2011-08-11 12:35:00,11.79,11.83,11.78,11.82,522000.0,9.9253,9.959,9.9169,9.9506,522000.0
2011-08-11 12:40:00,11.81,11.85,11.81,11.83,416000.0,9.9422,9.9758,9.9422,9.959,416000.0
2011-08-11 12:45:00,11.83,11.91,11.83,11.86,1023100.0,9.959,10.0263,9.959,9.9843,1023100.0
2011-08-11 12:50:00,11.87,11.91,11.86,11.88,368800.0,9.9927,10.0263,9.9843,10.0011,368800.0
2011-08-11 12:55:00,11.88,11.97,11.87,11.94,676100.0,10.0011,10.0769,9.9927,10.0516,676100.0
2011-08-11 13:00:00,11.95,11.95,11.87,11.87,857500.0,10.06,10.06,9.9927,9.9927,857500.0
2011-08-11 13:05:00,11.87,11.89,11.86,11.88,648900.0,9.9927,10.0095,9.9843,10.0011,648900.0
2011-08-11 13:10:00,11.88,11.91,11.88,11.91,485100.0,10.0011,10.0263,10.0011,10.0263,485100.0
2011-08-11 13:15:00,11.92,11.93,11.9,11.92,382800.0,10.0348,10.0432,10.0179,10.0348,382800.0
2011-08-11 13:20:00,11.92,11.96,11.91,11.91,819600.0,10.0348,10.0684,10.0263,10.0263,819600.0
2011-08-11 13:25:00,11.91,11.93,11.89,11.91,534700.0,10.0263,10.0432,10.0095,10.0263,534700.0
2011-08-11 13:30:00,11.92,11.97,11.91,11.96,370800.0,10.0348,10.0769,10.0263,10.0684,370800.0
2011-08-11 13:35:00,11.96,11.99,11.95,11.98,404900.0,10.0684,10.0937,10.06,10.0853,404900.0
2011-08-11 13:40:00,11.98,11.98,11.9,11.91,203100.0,10.0853,10.0853,10.0179,10.0263,203100.0
2011-08-11 13:45:00,11.9,11.97,11.9,11.96,193500.0,10.0179,10.0769,10.0179,10.0684,193500.0
2011-08-11 13:50:00,11.96,11.99,11.93,11.99,233000.0,10.0684,10.0937,10.0432,10.0937,233000.0
2011-08-11 13:55:00,11.99,12.01,11.98,12.01,278600.0,10.0937,10.1105,10.0853,10.1105,278600.0
2011-08-11 14:00:00,12.01,12.02,11.98,12.0,290200.0,10.1105,10.119,10.0853,10.1021,290200.0
2011-08-11 14:05:00,12.01,12.01,11.98,11.98,227400.0,10.1105,10.1105,10.0853,10.0853,227400.0
2011-08-11 14:10:00,11.98,12.03,11.98,12.03,345900.0,10.0853,10.1274,10.0853,10.1274,345900.0
2011-08-11 14:15:00,12.03,12.07,12.02,12.03,339100.0,10.1274,10.161,10.119,10.1274,339100.0
2011-08-11 14:20:00,12.03,12.03,12.0,12.01,564500.0,10.1274,10.1274,10.1021,10.1105,564500.0
2011-08-11 14:25:00,12.0,12.03,11.99,12.03,327800.0,10.1021,10.1274,10.0937,10.1274,327800.0
2011-08-11 14:30:00,12.03,12.03,11.95,11.96,257400.0,10.1274,10.1274,10.06,10.0684,257400.0
2011-08-11 14:35:00,11.96,12.0,11.96,12.0,336600.0,10.0684,10.1021,10.0684,10.1021,336600.0
2011-08-11 14:40:00,12.0,12.02,11.98,12.01,307600.0,10.1021,10.119,10.0853,10.1105,307600.0
2011-08-11 14:45:00,12.0,12.01,11.97,11.97,424000.0,10.1021,10.1105,10.0769,10.0769,424000.0
2011-08-11 14:50:00,11.97,11.98,11.94,11.95,493200.0,10.0769,10.0853,10.0516,10.06,493200.0
2011-08-11 14:55:00,11.95,12.08,11.95,12.07,382300.0,10.06,10.1695,10.06,10.161,382300.0
2011-08-11 15:00:00,12.07,12.11,12.06,12.09,681000.0,10.161,10.1947,10.1526,10.1779,681000.0
2011-08-11 15:05:00,12.09,12.13,12.08,12.1,809800.0,10.1779,10.2116,10.1695,10.1863,809800.0
2011-08-11 15:10:00,12.09,12.12,12.08,12.09,370600.0,10.1779,10.2031,10.1695,10.1779,370600.0
2011-08-11 15:15:00,12.08,12.12,12.05,12.11,532600.0,10.1695,10.2031,10.1442,10.1947,532600.0
2011-08-11 15:20:00,12.11,12.16,12.1,12.15,506300.0,10.1947,10.2368,10.1863,10.2284,506300.0
2011-08-11 15:25:00,12.16,12.17,12.09,12.13,792400.0,10.2368,10.2452,10.1779,10.2116,792400.0
2011-08-11 15:30:00,12.13,12.22,12.11,12.21,1673700.0,10.2116,10.2873,10.1947,10.2789,1673700.0
2011-08-11 15:35:00,12.22,12.27,12.21,12.25,1417500.0,10.2873,10.3294,10.2789,10.3126,1417500.0
2011-08-11 15:40:00,12.26,12.32,12.25,12.32,548500.0,10.321,10.3715,10.3126,10.3715,548500.0
2011-08-11 15:45:00,12.32,12.33,12.21,12.23,1443400.0,10.3715,10.3799,10.2789,10.2957,1443400.0
2011-08-11 15:50:00,12.23,12.23,12.12,12.16,1044500.0,10.2957,10.2957,10.2031,10.2368,1044500.0
2011-08-11 15:55:00,12.16,12.21,12.12,12.13,1806000.0,10.2368,10.2789,10.2031,10.2116,1806000.0
2011-08-12 09:30:00,12.17,12.31,12.05,12.06,926300.0,10.2452,10.3631,10.1442,10.1526,926300.0
2011-08-12 09:35:00,12.07,12.1,11.93,12.02,620400.0,10.161,10.1863,10.0432,10.119,620400.0
2011-08-12 09:40:00,12.03,12.03,11.89,11.9,610700.0,10.1274,10.1274,10.0095,10.0179,610700.0
2011-08-12 09:45:00,11.9,11.98,11.89,11.94,832500.0,10.0179,10.0853,10.0095,10.0516,832500.0
2011-08-12 09:50:00,11.94,11.95,11.8,11.83,545800.0,10.0516,10.06,9.9337,9.959,545800.0
2011-08-12 09:55:00,11.81,11.82,11.7,11.77,802900.0,9.9422,9.9506,9.8496,9.9085,802900.0
2011-08-12 10:00:00,11.76,11.79,11.61,11.67,962800.0,9.9001,9.9253,9.7738,9.8243,962800.0
2011-08-12 10:05:00,11.66,11.71,11.65,11.66,536500.0,9.8159,9.858,9.8075,9.8159,536500.0
2011-08-12 10:10:00,11.66,11.77,11.63,11.76,784200.0,9.8159,9.9085,9.7906,9.9001,784200.0
2011-08-12 10:15:00,11.75,11.84,11.75,11.83,667100.0,9.8917,9.9674,9.8917,9.959,667100.0
2011-08-12 10:20:00,11.83,11.83,11.79,11.83,684100.0,9.959,9.959,9.9253,9.959,684100.0
2011-08-12 10:25:00,11.82,11.87,11.78,11.82,484300.0,9.9506,9.9927,9.9169,9.9506,484300.0
2011-08-12 10:30:00,11.81,11.84,11.79,11.84,349900.0,9.9422,9.9674,9.9253,9.9674,349900.0
2011-08-12 10:35:00,11.84,11.92,11.83,11.88,560700.0,9.9674,10.0348,9.959,10.0011,560700.0
2011-08-12 10:40:00,11.87,11.89,11.84,11.85,518600.0,9.9927,10.0095,9.9674,9.9758,518600.0
2011-08-12 10:45:00,11.85,11.89,11.84,11.84,302100.0,9.9758,10.0095,9.9674,9.9674,302100.0
2011-08-12 10:50:00,11.85,11.94,11.83,11.93,728100.0,9.9758,10.0516,9.959,10.0432,728100.0
2011-08-12 10:55:00,11.93,11.95,11.88,11.92,776700.0,10.0432,10.06,10.0011,10.0348,776700.0
2011-08-12 11:00:00,11.92,11.95,11.91,11.91,422800.0,10.0348,10.06,10.0263,10.0263,422800.0
2011-08-12 11:05:00,11.91,11.98,11.9,11.97,390800.0,10.0263,10.0853,10.0179,10.0769,390800.0
2011-08-12 11:10:00,11.98,11.98,11.96,11.98,175100.0,10.0853,10.0853,10.0684,10.0853,175100.0
2011-08-12 11:15:00,11.98,12.02,11.97,12.01,656200.0,10.0853,10.119,10.0769,10.1105,656200.0
2011-08-12 11:20:00,12.01,12.01,11.94,11.99,667500.0,10.1105,10.1105,10.0516,10.0937,667500.0
2011-08-12 11:25:00,11.98,12.01,11.97,12.01,445500.0,10.0853,10.1105,10.0769,10.1105,445500.0
2011-08-12 11:30:00,12.0,12.03,11.96,12.01,252600.0,10.1021,10.1274,10.0684,10.1105,252600.0
2011-08-12 11:35:00,12.0,12.06,12.0,12.05,413500.0,10.1021,10.1526,10.1021,10.1442,413500.0
2011-08-12 11:40:00,12.05,12.06,12.01,12.06,316800.0,10.1442,10.1526,10.1105,10.1526,316800.0
2011-08-12 11:45:00,12.06,12.11,12.05,12.07,249700.0,10.1526,10.1947,10.1442,10.161,249700.0
2011-08-12 11:50:00,12.07,12.1,12.05,12.09,338100.0,10.161,10.1863,10.1442,10.1779,338100.0
2011-08-12 11:55:00,12.1,12.1,12.04,12.08,278100.0,10.1863,10.1863,10.1358,10.1695,278100.0
2011-08-12 12:00:00,12.09,12.1,12.08,12.1,174900.0,10.1779,10.1863,10.1695,10.1863,174900.0
2011-08-12 12:05:00,12.1,12.1,12.09,12.1,65700.0,10.1863,10.1863,10.1779,10.1863,65700.0
2011-08-12 12:10:00,12.1,12.1,12.07,12.09,248600.0,10.1863,10.1863,10.161,10.1779,248600.0
2011-08-12 12:15:00,12.09,12.12,12.08,12.11,166700.0,10.1779,10.2031,10.1695,10.1947,166700.0
2011-08-12 12:20:00,12.11,12.11,12.1,12.1,150600.0,10.1947,10.1947,10.1863,10.1863,150600.0
2011-08-12 12:25:00,12.11,12.15,12.09,12.15,423700.0,10.1947,10.2284,10.1779,10.2284,423700.0
2011-08-12 12:30:00,12.15,12.16,12.12,12.15,237900.0,10.2284,10.2368,10.2031,10.2284,237900.0
2011-08-12 12:35:00,12.16,12.16,12.12,12.13,170200.0,10.2368,10.2368,10.2031,10.2116,170200.0
2011-08-12 12:40:00,12.12,12.15,12.12,12.14,335200.0,10.2031,10.2284,10.2031,10.22,335200.0
2011-08-12 12:45:00,12.15,12.15,12.13,12.13,234000.0,10.2284,10.2284,10.2116,10.2116,234000.0
2011-08-12 12:50:00,12.13,12.16,12.13,12.16,224300.0,10.2116,10.2368,10.2116,10.2368,224300.0
2011-08-12 12:55:00,12.15,12.19,12.15,12.18,203900.0,10.2284,10.2621,10.2284,10.2536,203900.0
2011-08-12 13:00:00,12.19,12.2,12.18,12.2,231400.0,10.2621,10.2705,10.2536,10.2705,231400.0
2011-08-12 13:05:00,12.2,12.21,12.19,12.2,326500.0,10.2705,10.2789,10.2621,10.2705,326500.0
2011-08-12 13:10:00,12.2,12.23,12.19,12.21,251300.0,10.2705,10.2957,10.2621,10.2789,251300.0
2011-08-12 13:15:00,12.2,12.22,12.2,12.22,144000.0,10.2705,10.2873,10.2705,10.2873,144000.0
2011-08-12 13:20:00,12.22,12.24,12.19,12.2,300900.0,10.2873,10.3042,10.2621,10.2705,300900.0
2011-08-12 13:25:00,12.2,12.24,12.19,12.24,353300.0,10.2705,10.3042,10.2621,10.3042,353300.0
2011-08-12 13:30:00,12.24,12.25,12.22,12.25,376400.0,10.3042,10.3126,10.2873,10.3126,376400.0
2011-08-12 13:35:00,12.25,12.32,12.24,12.31,535000.0,10.3126,10.3715,10.3042,10.3631,535000.0
2011-08-12 13:40:00,12.3,12.34,12.3,12.32,328000.0,10.3547,10.3883,10.3547,10.3715,328000.0
2011-08-12 13:45:00,12.32,12.34,12.31,12.33,372700.0,10.3715,10.3883,10.3631,10.3799,372700.0
2011-08-12 13:50:00,12.33,12.35,12.32,12.32,562700.0,10.3799,10.3968,10.3715,10.3715,562700.0
2011-08-12 13:55:00,12.33,12.38,12.32,12.37,570400.0,10.3799,10.422,10.3715,10.4136,570400.0
2011-08-12 14:00:00,12.38,12.41,12.36,12.36,467600.0,10.422,10.4473,10.4052,10.4052,467600.0
2011-08-12 14:05:00,12.37,12.37,12.36,12.37,69400.0,10.4136,10.4136,10.4052,10.4136,69400.0
2011-08-12 14:10:00,12.37,12.37,12.31,12.35,674500.0,10.4136,10.4136,10.3631,10.3968,674500.0
2011-08-12 14:15:00,12.35,12.4,12.35,12.38,828600.0,10.3968,10.4389,10.3968,10.422,828600.0
2011-08-12 14:20:00,12.38,12.39,12.34,12.36,339600.0,10.422,10.4304,10.3883,10.4052,339600.0
2011-08-12 14:25:00,12.36,12.39,12.34,12.36,363100.0,10.4052,10.4304,10.3883,10.4052,363100.0
2011-08-12 14:30:00,12.35,12.37,12.34,12.36,503300.0,10.3968,10.4136,10.3883,10.4052,503300.0
2011-08-12 14:35:00,12.36,12.38,12.35,12.36,683900.0,10.4052,10.422,10.3968,10.4052,683900.0
2011-08-12 14:40:00,12.35,12.43,12.35,12.42,536500.0,10.3968,10.4641,10.3968,10.4557,536500.0
2011-08-12 14:45:00,12.43,12.46,12.41,12.44,357300.0,10.4641,10.4894,10.4473,10.4725,357300.0
2011-08-12 14:50:00,12.45,12.45,12.4,12.42,391000.0,10.4809,10.4809,10.4389,10.4557,391000.0
2011-08-12 14:55:00,12.42,12.43,12.4,12.42,516800.0,10.4557,10.4641,10.4389,10.4557,516800.0
2011-08-12 15:00:00,12.42,12.44,12.41,12.42,249300.0,10.4557,10.4725,10.4473,10.4557,249300.0
2011-08-12 15:05:00,12.42,12.43,12.39,12.39,377600.0,10.4557,10.4641,10.4304,10.4304,377600.0
2011-08-12 15:10:00,12.4,12.42,12.38,12.39,564700.0,10.4389,10.4557,10.422,10.4304,564700.0
2011-08-12 15:15:00,12.39,12.4,12.37,12.37,278300.0,10.4304,10.4389,10.4136,10.4136,278300.0
2011-08-12 15:20:00,12.38,12.39,12.37,12.38,271400.0,10.422,10.4304,10.4136,10.422,271400.0
2011-08-12 15:25:00,12.38,12.39,12.36,12.36,418800.0,10.422,10.4304,10.4052,10.4052,418800.0
2011-08-12 15:30:00,12.37,12.37,12.3,12.34,1022400.0,10.4136,10.4136,10.3547,10.3883,1022400.0
2011-08-12 15:35:00,12.34,12.36,12.32,12.33,493200.0,10.3883,10.4052,10.3715,10.3799,493200.0
2011-08-12 15:40:00,12.32,12.33,12.3,12.3,453800.0,10.3715,10.3799,10.3547,10.3547,453800.0
2011-08-12 15:45:00,12.3,12.31,12.29,12.3,815100.0,10.3547,10.3631,10.3462,10.3547,815100.0
2011-08-12 15:50:00,12.3,12.32,12.29,12.29,808800.0,10.3547,10.3715,10.3462,10.3462,808800.0
2011-08-12 15:55:00,12.3,12.3,12.29,12.3,819700.0,10.3547,10.3547,10.3462,10.3547,819700.0
2011-08-15 09:30:00,12.35,12.47,12.31,12.43,308000.0,10.3968,10.4978,10.3631,10.4641,308000.0
2011-08-15 09:35:00,12.44,12.48,12.37,12.39,447000.0,10.4725,10.5062,10.4136,10.4304,447000.0
2011-08-15 09:40:00,12.39,12.41,12.37,12.39,292900.0,10.4304,10.4473,10.4136,10.4304,292900.0
2011-08-15 09:45:00,12.4,12.4,12.35,12.38,318600.0,10.4389,10.4389,10.3968,10.422,318600.0
2011-08-15 09:50:00,12.38,12.4,12.33,12.34,328700.0,10.422,10.4389,10.3799,10.3883,328700.0
2011-08-15 09:55:00,12.34,12.37,12.34,12.35,241800.0,10.3883,10.4136,10.3883,10.3968,241800.0
2011-08-15 10:00:00,12.36,12.37,12.32,12.33,308800.0,10.4052,10.4136,10.3715,10.3799,308800.0
2011-08-15 10:05:00,12.33,12.35,12.33,12.34,204600.0,10.3799,10.3968,10.3799,10.3883,204600.0
2011-08-15 10:10:00,12.35,12.39,12.34,12.39,239800.0,10.3968,10.4304,10.3883,10.4304,239800.0
2011-08-15 10:15:00,12.39,12.42,12.38,12.41,232700.0,10.4304,10.4557,10.422,10.4473,232700.0
2011-08-15 10:20:00,12.4,12.42,12.39,12.41,115000.0,10.4389,10.4557,10.4304,10.4473,115000.0
2011-08-15 10:25:00,12.41,12.42,12.36,12.37,147400.0,10.4473,10.4557,10.4052,10.4136,147400.0
2011-08-15 10:30:00,12.37,12.37,12.34,12.34,178200.0,10.4136,10.4136,10.3883,10.3883,178200.0
2011-08-15 10:35:00,12.35,12.36,12.34,12.35,321000.0,10.3968,10.4052,10.3883,10.3968,321000.0
2011-08-15 10:40:00,12.35,12.36,12.33,12.34,284300.0,10.3968,10.4052,10.3799,10.3883,284300.0
2011-08-15 10:45:00,12.34,12.35,12.32,12.32,132300.0,10.3883,10.3968,10.3715,10.3715,132300.0
2011-08-15 10:50:00,12.33,12.35,12.32,12.33,438200.0,10.3799,10.3968,10.3715,10.3799,438200.0
2011-08-15 10:55:00,12.33,12.33,12.28,12.29,272900.0,10.3799,10.3799,10.3378,10.3462,272900.0
2011-08-15 11:00:00,12.3,12.31,12.29,12.3,80600.0,10.3547,10.3631,10.3462,10.3547,80600.0
2011-08-15 11:05:00,12.31,12.34,12.3,12.31,356100.0,10.3631,10.3883,10.3547,10.3631,356100.0
2011-08-15 11:10:00,12.32,12.32,12.3,12.31,283500.0,10.3715,10.3715,10.3547,10.3631,283500.0
2011-08-15 11:15:00,12.32,12.32,12.27,12.27,290800.0,10.3715,10.3715,10.3294,10.3294,290800.0
2011-08-15 11:20:00,12.28,12.3,12.28,12.29,190200.0,10.3378,10.3547,10.3378,10.3462,190200.0
2011-08-15 11:25:00,12.29,12.3,12.28,12.3,204400.0,10.3462,10.3547,10.3378,10.3547,204400.0
2011-08-15 11:30:00,12.3,12.3,12.24,12.25,543200.0,10.3547,10.3547,10.3042,10.3126,543200.0
2011-08-15 11:35:00,12.25,12.27,12.23,12.23,335600.0,10.3126,10.3294,10.2957,10.2957,335600.0
2011-08-15 11:40:00,12.23,12.24,12.21,12.23,320300.0,10.2957,10.3042,10.2789,10.2957,320300.0
2011-08-15 11:45:00,12.23,12.23,12.22,12.23,88700.0,10.2957,10.2957,10.2873,10.2957,88700.0
2011-08-15 11:50:00,12.23,12.26,12.22,12.26,336000.0,10.2957,10.321,10.2873,10.321,336000.0
2011-08-15 11:55:00,12.26,12.26,12.25,12.25,81400.0,10.321,10.321,10.3126,10.3126,81400.0
2011-08-15 12:00:00,12.26,12.28,12.25,12.28,102700.0,10.321,10.3378,10.3126,10.3378,102700.0
2011-08-15 12:05:00,12.28,12.28,12.25,12.26,244700.0,10.3378,10.3378,10.3126,10.321,244700.0
2011-08-15 12:10:00,12.27,12.28,12.26,12.28,86700.0,10.3294,10.3378,10.321,10.3378,86700.0
2011-08-15 12:15:00,12.28,12.28,12.27,12.28,43000.0,10.3378,10.3378,10.3294,10.3378,43000.0
2011-08-15 12:20:00,12.28,12.29,12.27,12.27,245200.0,10.3378,10.3462,10.3294,10.3294,245200.0
2011-08-15 12:25:00,12.28,12.29,12.26,12.27,155500.0,10.3378,10.3462,10.321,10.3294,155500.0
2011-08-15 12:30:00,12.28,12.34,12.27,12.34,488600.0,10.3378,10.3883,10.3294,10.3883,488600.0
2011-08-15 12:35:00,12.34,12.36,12.33,12.34,238700.0,10.3883,10.4052,10.3799,10.3883,238700.0
2011-08-15 12:40:00,12.34,12.36,12.34,12.35,213100.0,10.3883,10.4052,10.3883,10.3968,213100.0
2011-08-15 12:45:00,12.35,12.36,12.34,12.35,56100.0,10.3968,10.4052,10.3883,10.3968,56100.0
2011-08-15 12:50:00,12.35,12.36,12.34,12.35,110500.0,10.3968,10.4052,10.3883,10.3968,110500.0
2011-08-15 12:55:00,12.35,12.35,12.34,12.34,83400.0,10.3968,10.3968,10.3883,10.3883,83400.0
2011-08-15 13:00:00,12.35,12.36,12.32,12.32,210900.0,10.3968,10.4052,10.3715,10.3715,210900.0
2011-08-15 13:05:00,12.32,12.32,12.3,12.31,139400.0,10.3715,10.3715,10.3547,10.3631,139400.0
2011-08-15 13:10:00,12.31,12.31,12.27,12.28,341800.0,10.3631,10.3631,10.3294,10.3378,341800.0
2011-08-15 13:15:00,12.28,12.31,12.28,12.31,178800.0,10.3378,10.3631,10.3378,10.3631,178800.0
2011-08-15 13:20:00,12.31,12.32,12.3,12.31,57200.0,10.3631,10.3715,10.3547,10.3631,57200.0
2011-08-15 13:25:00,12.31,12.33,12.3,12.33,120000.0,10.3631,10.3799,10.3547,10.3799,120000.0
2011-08-15 13:30:00,12.33,12.33,12.3,12.31,289700.0,10.3799,10.3799,10.3547,10.3631,289700.0
2011-08-15 13:35:00,12.31,12.32,12.3,12.32,202200.0,10.3631,10.3715,10.3547,10.3715,202200.0
2011-08-15 13:40:00,12.32,12.36,12.31,12.36,184100.0,10.3715,10.4052,10.3631,10.4052,184100.0
2011-08-15 13:45:00,12.36,12.36,12.33,12.33,111500.0,10.4052,10.4052,10.3799,10.3799,111500.0
2011-08-15 13:50:00,12.34,12.35,12.33,12.34,211800.0,10.3883,10.3968,10.3799,10.3883,211800.0
2011-08-15 13:55:00,12.33,12.35,12.33,12.35,54700.0,10.3799,10.3968,10.3799,10.3968,54700.0
2011-08-15 14:00:00,12.35,12.4,12.35,12.4,195200.0,10.3968,10.4389,10.3968,10.4389,195200.0
2011-08-15 14:05:00,12.4,12.42,12.39,12.42,261400.0,10.4389,10.4557,10.4304,10.4557,261400.0
2011-08-15 14:10:00,12.42,12.42,12.38,12.4,455700.0,10.4557,10.4557,10.422,10.4389,455700.0
2011-08-15 14:15:00,12.41,12.41,12.39,12.4,274000.0,10.4473,10.4473,10.4304,10.4389,274000.0
2011-08-15 14:20:00,12.41,12.42,12.39,12.4,247600.0,10.4473,10.4557,10.4304,10.4389,247600.0
2011-08-15 14:25:00,12.4,12.41,12.39,12.4,458600.0,10.4389,10.4473,10.4304,10.4389,458600.0
2011-08-15 14:30:00,12.4,12.42,12.39,12.4,466400.0,10.4389,10.4557,10.4304,10.4389,466400.0
2011-08-15 14:35:00,12.4,12.4,12.37,12.37,121300.0,10.4389,10.4389,10.4136,10.4136,121300.0
2011-08-15 14:40:00,12.37,12.41,12.37,12.39,259600.0,10.4136,10.4473,10.4136,10.4304,259600.0
2011-08-15 14:45:00,12.38,12.42,12.38,12.42,176800.0,10.422,10.4557,10.422,10.4557,176800.0
2011-08-15 14:50:00,12.41,12.42,12.4,12.41,228200.0,10.4473,10.4557,10.4389,10.4473,228200.0
2011-08-15 14:55:00,12.41,12.44,12.4,12.44,248700.0,10.4473,10.4725,10.4389,10.4725,248700.0
2011-08-15 15:00:00,12.44,12.44,12.41,12.43,239600.0,10.4725,10.4725,10.4473,10.4641,239600.0
2011-08-15 15:05:00,12.44,12.47,12.43,12.46,224200.0,10.4725,10.4978,10.4641,10.4894,224200.0
2011-08-15 15:10:00,12.46,12.47,12.44,12.46,433200.0,10.4894,10.4978,10.4725,10.4894,433200.0
2011-08-15 15:15:00,12.46,12.49,12.46,12.49,359300.0,10.4894,10.5146,10.4894,10.5146,359300.0
2011-08-15 15:20:00,12.49,12.54,12.47,12.47,755500.0,10.5146,10.5567,10.4978,10.4978,755500.0
2011-08-15 15:25:00,12.47,12.49,12.42,12.42,694700.0,10.4978,10.5146,10.4557,10.4557,694700.0
2011-08-15 15:30:00,12.43,12.45,12.4,12.43,425400.0,10.4641,10.4809,10.4389,10.4641,425400.0
2011-08-15 15:35:00,12.44,12.45,12.4,12.41,436000.0,10.4725,10.4809,10.4389,10.4473,436000.0
2011-08-15 15:40:00,12.41,12.43,12.4,12.43,302900.0,10.4473,10.4641,10.4389,10.4641,302900.0
2011-08-15 15:45:00,12.42,12.45,12.41,12.43,516800.0,10.4557,10.4809,10.4473,10.4641,516800.0
2011-08-15 15:50:00,12.44,12.46,12.43,12.45,558300.0,10.4725,10.4894,10.4641,10.4809,558300.0
2011-08-15 15:55:00,12.45,12.48,12.44,12.48,1219900.0,10.4809,10.5062,10.4725,10.5062,1219900.0
2011-08-16 09:30:00,12.31,12.34,12.24,12.26,263900.0,10.3631,10.3883,10.3042,10.321,263900.0
2011-08-16 09:35:00,12.25,12.31,12.25,12.29,202900.0,10.3126,10.3631,10.3126,10.3462,202900.0
2011-08-16 09:40:00,12.29,12.36,12.29,12.34,224400.0,10.3462,10.4052,10.3462,10.3883,224400.0
2011-08-16 09:45:00,12.33,12.34,12.27,12.3,161800.0,10.3799,10.3883,10.3294,10.3547,161800.0
2011-08-16 09:50:00,12.3,12.32,12.29,12.32,300800.0,10.3547,10.3715,10.3462,10.3715,300800.0
2011-08-16 09:55:00,12.33,12.36,12.33,12.35,114600.0,10.3799,10.4052,10.3799,10.3968,114600.0
2011-08-16 10:00:00,12.36,12.36,12.29,12.3,236800.0,10.4052,10.4052,10.3462,10.3547,236800.0
2011-08-16 10:05:00,12.31,12.32,12.29,12.31,213600.0,10.3631,10.3715,10.3462,10.3631,213600.0
2011-08-16 10:10:00,12.31,12.34,12.3,12.34,137000.0,10.3631,10.3883,10.3547,10.3883,137000.0
2011-08-16 10:15:00,12.33,12.37,12.32,12.34,137400.0,10.3799,10.4136,10.3715,10.3883,137400.0
2011-08-16 10:20:00,12.35,12.37,12.32,12.36,143100.0,10.3968,10.4136,10.3715,10.4052,143100.0
2011-08-16 10:25:00,12.36,12.39,12.34,12.39,176300.0,10.4052,10.4304,10.3883,10.4304,176300.0
2011-08-16 10:30:00,12.39,12.43,12.38,12.43,123300.0,10.4304,10.4641,10.422,10.4641,123300.0
2011-08-16 10:35:00,12.42,12.43,12.4,12.42,127800.0,10.4557,10.4641,10.4389,10.4557,127800.0
2011-08-16 10:40:00,12.42,12.42,12.36,12.36,167900.0,10.4557,10.4557,10.4052,10.4052,167900.0
2011-08-16 10:45:00,12.37,12.39,12.35,12.38,137400.0,10.4136,10.4304,10.3968,10.422,137400.0
2011-08-16 10:50:00,12.38,12.41,12.37,12.4,139700.0,10.422,10.4473,10.4136,10.4389,139700.0
2011-08-16 10:55:00,12.4,12.44,12.39,12.42,200000.0,10.4389,10.4725,10.4304,10.4557,200000.0
2011-08-16 11:00:00,12.41,12.42,12.37,12.39,145000.0,10.4473,10.4557,10.4136,10.4304,145000.0
2011-08-16 11:05:00,12.39,12.42,12.37,12.38,127300.0,10.4304,10.4557,10.4136,10.422,127300.0
2011-08-16 11:10:00,12.38,12.41,12.37,12.39,151800.0,10.422,10.4473,10.4136,10.4304,151800.0
2011-08-16 11:15:00,12.39,12.4,12.37,12.39,121900.0,10.4304,10.4389,10.4136,10.4304,121900.0
2011-08-16 11:20:00,12.39,12.4,12.37,12.39,97200.0,10.4304,10.4389,10.4136,10.4304,97200.0
2011-08-16 11:25:00,12.4,12.46,12.4,12.46,155300.0,10.4389,10.4894,10.4389,10.4894,155300.0
2011-08-16 11:30:00,12.45,12.46,12.4,12.42,178900.0,10.4809,10.4894,10.4389,10.4557,178900.0
2011-08-16 11:35:00,12.43,12.46,12.43,12.43,91000.0,10.4641,10.4894,10.4641,10.4641,91000.0
2011-08-16 11:40:00,12.44,12.48,12.43,12.47,112800.0,10.4725,10.5062,10.4641,10.4978,112800.0
2011-08-16 11:45:00,12.47,12.48,12.45,12.46,34100.0,10.4978,10.5062,10.4809,10.4894,34100.0
2011-08-16 11:50:00,12.45,12.47,12.45,12.46,96200.0,10.4809,10.4978,10.4809,10.4894,96200.0
2011-08-16 11:55:00,12.45,12.46,12.43,12.45,92800.0,10.4809,10.4894,10.4641,10.4809,92800.0
2011-08-16 12:00:00,12.45,12.48,12.44,12.46,83500.0,10.4809,10.5062,10.4725,10.4894,83500.0
2011-08-16 12:05:00,12.46,12.52,12.45,12.52,161300.0,10.4894,10.5399,10.4809,10.5399,161300.0
2011-08-16 12:10:00,12.51,12.54,12.37,12.45,617100.0,10.5315,10.5567,10.4136,10.4809,617100.0
2011-08-16 12:15:00,12.44,12.47,12.4,12.43,391800.0,10.4725,10.4978,10.4389,10.4641,391800.0
2011-08-16 12:20:00,12.43,12.48,12.41,12.44,359700.0,10.4641,10.5062,10.4473,10.4725,359700.0
2011-08-16 12:25:00,12.44,12.45,12.37,12.38,437300.0,10.4725,10.4809,10.4136,10.422,437300.0
2011-08-16 12:30:00,12.38,12.41,12.37,12.39,283300.0,10.422,10.4473,10.4136,10.4304,283300.0
2011-08-16 12:35:00,12.39,12.42,12.38,12.4,147600.0,10.4304,10.4557,10.422,10.4389,147600.0
2011-08-16 12:40:00,12.39,12.41,12.38,12.38,87200.0,10.4304,10.4473,10.422,10.422,87200.0
2011-08-16 12:45:00,12.38,12.38,12.35,12.37,253900.0,10.422,10.422,10.3968,10.4136,253900.0
2011-08-16 12:50:00,12.38,12.39,12.37,12.38,189500.0,10.422,10.4304,10.4136,10.422,189500.0
2011-08-16 12:55:00,12.39,12.41,12.37,12.39,358800.0,10.4304,10.4473,10.4136,10.4304,358800.0
2011-08-16 13:00:00,12.39,12.39,12.35,12.36,351400.0,10.4304,10.4304,10.3968,10.4052,351400.0
2011-08-16 13:05:00,12.36,12.37,12.33,12.37,517500.0,10.4052,10.4136,10.3799,10.4136,517500.0
2011-08-16 13:10:00,12.36,12.38,12.36,12.36,373200.0,10.4052,10.422,10.4052,10.4052,373200.0
2011-08-16 13:15:00,12.36,12.38,12.35,12.37,338600.0,10.4052,10.422,10.3968,10.4136,338600.0
2011-08-16 13:20:00,12.37,12.39,12.37,12.39,221600.0,10.4136,10.4304,10.4136,10.4304,221600.0
2011-08-16 13:25:00,12.39,12.39,12.36,12.36,163300.0,10.4304,10.4304,10.4052,10.4052,163300.0
2011-08-16 13:30:00,12.36,12.41,12.35,12.41,195600.0,10.4052,10.4473,10.3968,10.4473,195600.0
2011-08-16 13:35:00,12.41,12.42,12.38,12.38,71100.0,10.4473,10.4557,10.422,10.422,71100.0
2011-08-16 13:40:00,12.38,12.4,12.37,12.38,87400.0,10.422,10.4389,10.4136,10.422,87400.0
2011-08-16 13:45:00,12.37,12.4,12.36,12.38,86000.0,10.4136,10.4389,10.4052,10.422,86000.0
2011-08-16 13:50:00,12.38,12.43,12.38,12.43,188000.0,10.422,10.4641,10.422,10.4641,188000.0
2011-08-16 13:55:00,12.42,12.43,12.41,12.42,40000.0,10.4557,10.4641,10.4473,10.4557,40000.0
2011-08-16 14:00:00,12.42,12.46,12.41,12.44,268000.0,10.4557,10.4894,10.4473,10.4725,268000.0
2011-08-16 14:05:00,12.45,12.47,12.44,12.45,211500.0,10.4809,10.4978,10.4725,10.4809,211500.0
2011-08-16 14:10:00,12.46,12.5,12.45,12.5,150800.0,10.4894,10.523,10.4809,10.523,150800.0
2011-08-16 14:15:00,12.5,12.5,12.46,12.47,105200.0,10.523,10.523,10.4894,10.4978,105200.0
2011-08-16 14:20:00,12.46,12.47,12.43,12.43,145100.0,10.4894,10.4978,10.4641,10.4641,145100.0
2011-08-16 14:25:00,12.43,12.43,12.41,12.41,64100.0,10.4641,10.4641,10.4473,10.4473,64100.0
2011-08-16 14:30:00,12.41,12.42,12.38,12.39,172600.0,10.4473,10.4557,10.422,10.4304,172600.0
2011-08-16 14:35:00,12.4,12.4,12.37,12.38,205000.0,10.4389,10.4389,10.4136,10.422,205000.0
2011-08-16 14:40:00,12.39,12.42,12.38,12.42,84600.0,10.4304,10.4557,10.422,10.4557,84600.0
2011-08-16 14:45:00,12.42,12.44,12.41,12.44,138600.0,10.4557,10.4725,10.4473,10.4725,138600.0
2011-08-16 14:50:00,12.44,12.44,12.41,12.43,242300.0,10.4725,10.4725,10.4473,10.4641,242300.0
2011-08-16 14:55:00,12.43,12.44,12.41,12.42,196900.0,10.4641,10.4725,10.4473,10.4557,196900.0
2011-08-16 15:00:00,12.41,12.44,12.41,12.44,163600.0,10.4473,10.4725,10.4473,10.4725,163600.0
2011-08-16 15:05:00,12.44,12.48,12.43,12.46,224400.0,10.4725,10.5062,10.4641,10.4894,224400.0
2011-08-16 15:10:00,12.47,12.48,12.44,12.45,103600.0,10.4978,10.5062,10.4725,10.4809,103600.0
2011-08-16 15:15:00,12.44,12.45,12.42,12.45,323200.0,10.4725,10.4809,10.4557,10.4809,323200.0
2011-08-16 15:20:00,12.45,12.46,12.42,12.44,207100.0,10.4809,10.4894,10.4557,10.4725,207100.0
2011-08-16 15:25:00,12.44,12.51,12.43,12.51,253900.0,10.4725,10.5315,10.4641,10.5315,253900.0
2011-08-16 15:30:00,12.51,12.51,12.46,12.48,427300.0,10.5315,10.5315,10.4894,10.5062,427300.0
2011-08-16 15:35:00,12.47,12.49,12.47,12.49,167300.0,10.4978,10.5146,10.4978,10.5146,167300.0
2011-08-16 15:40:00,12.49,12.53,12.47,12.52,339900.0,10.5146,10.5483,10.4978,10.5399,339900.0
2011-08-16 15:45:00,12.53,12.54,12.46,12.49,620100.0,10.5483,10.5567,10.4894,10.5146,620100.0
2011-08-16 15:50:00,12.49,12.5,12.45,12.46,340100.0,10.5146,10.523,10.4809,10.4894,340100.0
2011-08-16 15:55:00,12.46,12.47,12.45,12.47,717200.0,10.4894,10.4978,10.4809,10.4978,717200.0
2011-08-17 09:30:00,12.45,12.5,12.4,12.47,212300.0,10.4809,10.523,10.4389,10.4978,212300.0
2011-08-17 09:35:00,12.47,12.52,12.47,12.5,164100.0,10.4978,10.5399,10.4978,10.523,164100.0
2011-08-17 09:40:00,12.5,12.5,12.45,12.48,135900.0,10.523,10.523,10.4809,10.5062,135900.0
2011-08-17 09:45:00,12.49,12.55,12.48,12.55,186800.0,10.5146,10.5651,10.5062,10.5651,186800.0
2011-08-17 09:50:00,12.55,12.57,12.51,12.53,165000.0,10.5651,10.582,10.5315,10.5483,165000.0
2011-08-17 09:55:00,12.53,12.53,12.51,12.52,118900.0,10.5483,10.5483,10.5315,10.5399,118900.0
2011-08-17 10:00:00,12.51,12.53,12.49,12.51,306700.0,10.5315,10.5483,10.5146,10.5315,306700.0
2011-08-17 10:05:00,12.51,12.53,12.49,12.52,174400.0,10.5315,10.5483,10.5146,10.5399,174400.0
2011-08-17 10:10:00,12.52,12.54,12.5,12.52,156000.0,10.5399,10.5567,10.523,10.5399,156000.0
2011-08-17 10:15:00,12.53,12.54,12.51,12.53,121300.0,10.5483,10.5567,10.5315,10.5483,121300.0
2011-08-17 10:20:00,12.53,12.54,12.51,12.54,185100.0,10.5483,10.5567,10.5315,10.5567,185100.0
2011-08-17 10:25:00,12.54,12.58,12.54,12.58,131900.0,10.5567,10.5904,10.5567,10.5904,131900.0
2011-08-17 10:30:00,12.57,12.59,12.55,12.58,160300.0,10.582,10.5988,10.5651,10.5904,160300.0
2011-08-17 10:35:00,12.59,12.61,12.57,12.6,104300.0,10.5988,10.6156,10.582,10.6072,104300.0
2011-08-17 10:40:00,12.6,12.62,12.59,12.6,117000.0,10.6072,10.6241,10.5988,10.6072,117000.0
2011-08-17 10:45:00,12.6,12.61,12.58,12.6,169600.0,10.6072,10.6156,10.5904,10.6072,169600.0
2011-08-17 10:50:00,12.59,12.61,12.55,12.58,211700.0,10.5988,10.6156,10.5651,10.5904,211700.0
2011-08-17 10:55:00,12.58,12.6,12.57,12.57,140100.0,10.5904,10.6072,10.582,10.582,140100.0
2011-08-17 11:00:00,12.57,12.58,12.55,12.57,163500.0,10.582,10.5904,10.5651,10.582,163500.0
2011-08-17 11:05:00,12.58,12.58,12.57,12.57,44200.0,10.5904,10.5904,10.582,10.582,44200.0
2011-08-17 11:10:00,12.57,12.6,12.57,12.59,53300.0,10.582,10.6072,10.582,10.5988,53300.0
2011-08-17 11:15:00,12.58,12.59,12.55,12.57,257700.0,10.5904,10.5988,10.5651,10.582,257700.0
2011-08-17 11:20:00,12.56,12.57,12.55,12.55,84300.0,10.5735,10.582,10.5651,10.5651,84300.0
2011-08-17 11:25:00,12.55,12.55,12.54,12.54,218200.0,10.5651,10.5651,10.5567,10.5567,218200.0
2011-08-17 11:30:00,12.54,12.57,12.53,12.53,201100.0,10.5567,10.582,10.5483,10.5483,201100.0
2011-08-17 11:35:00,12.53,12.55,12.52,12.54,108200.0,10.5483,10.5651,10.5399,10.5567,108200.0
2011-08-17 11:40:00,12.53,12.56,12.51,12.53,231200.0,10.5483,10.5735,10.5315,10.5483,231200.0
2011-08-17 11:45:00,12.53,12.54,12.52,12.54,69200.0,10.5483,10.5567,10.5399,10.5567,69200.0
2011-08-17 11:50:00,12.54,12.54,12.52,12.52,49800.0,10.5567,10.5567,10.5399,10.5399,49800.0
2011-08-17 11:55:00,12.52,12.52,12.47,12.5,127800.0,10.5399,10.5399,10.4978,10.523,127800.0
2011-08-17 12:00:00,12.5,12.51,12.48,12.5,209800.0,10.523,10.5315,10.5062,10.523,209800.0
2011-08-17 12:05:00,12.5,12.51,12.46,12.48,225600.0,10.523,10.5315,10.4894,10.5062,225600.0
2011-08-17 12:10:00,12.49,12.51,12.47,12.51,168700.0,10.5146,10.5315,10.4978,10.5315,168700.0
2011-08-17 12:15:00,12.51,12.51,12.48,12.49,76800.0,10.5315,10.5315,10.5062,10.5146,76800.0
2011-08-17 12:20:00,12.48,12.5,12.48,12.49,97600.0,10.5062,10.523,10.5062,10.5146,97600.0
2011-08-17 12:25:00,12.49,12.51,12.48,12.5,218700.0,10.5146,10.5315,10.5062,10.523,218700.0
2011-08-17 12:30:00,12.51,12.52,12.51,12.51,39400.0,10.5315,10.5399,10.5315,10.5315,39400.0
2011-08-17 12:35:00,12.52,12.53,12.51,12.52,169100.0,10.5399,10.5483,10.5315,10.5399,169100.0
2011-08-17 12:40:00,12.52,12.53,12.51,12.52,185700.0,10.5399,10.5483,10.5315,10.5399,185700.0
2011-08-17 12:45:00,12.51,12.52,12.47,12.48,154100.0,10.5315,10.5399,10.4978,10.5062,154100.0
2011-08-17 12:50:00,12.47,12.5,12.46,12.47,258400.0,10.4978,10.523,10.4894,10.4978,258400.0
2011-08-17 12:55:00,12.47,12.47,12.44,12.46,141700.0,10.4978,10.4978,10.4725,10.4894,141700.0
2011-08-17 13:00:00,12.46,12.46,12.43,12.45,172600.0,10.4894,10.4894,10.4641,10.4809,172600.0
2011-08-17 13:05:00,12.45,12.46,12.42,12.45,383900.0,10.4809,10.4894,10.4557,10.4809,383900.0
2011-08-17 13:10:00,12.45,12.47,12.44,12.45,121000.0,10.4809,10.4978,10.4725,10.4809,121000.0
2011-08-17 13:15:00,12.46,12.48,12.46,12.47,75200.0,10.4894,10.5062,10.4894,10.4978,75200.0
2011-08-17 13:20:00,12.47,12.49,12.45,12.47,121400.0,10.4978,10.5146,10.4809,10.4978,121400.0
2011-08-17 13:25:00,12.46,12.46,12.45,12.45,169800.0,10.4894,10.4894,10.4809,10.4809,169800.0
2011-08-17 13:30:00,12.45,12.47,12.44,12.45,222700.0,10.4809,10.4978,10.4725,10.4809,222700.0
2011-08-17 13:35:00,12.46,12.47,12.44,12.46,185900.0,10.4894,10.4978,10.4725,10.4894,185900.0
2011-08-17 13:40:00,12.45,12.48,12.45,12.45,431900.0,10.4809,10.5062,10.4809,10.4809,431900.0
2011-08-17 13:45:00,12.45,12.47,12.45,12.47,104900.0,10.4809,10.4978,10.4809,10.4978,104900.0
2011-08-17 13:50:00,12.47,12.5,12.45,12.49,69300.0,10.4978,10.523,10.4809,10.5146,69300.0
2011-08-17 13:55:00,12.49,12.5,12.45,12.46,242600.0,10.5146,10.523,10.4809,10.4894,242600.0
2011-08-17 14:00:00,12.46,12.48,12.46,12.46,258700.0,10.4894,10.5062,10.4894,10.4894,258700.0
2011-08-17 14:05:00,12.47,12.47,12.45,12.46,80300.0,10.4978,10.4978,10.4809,10.4894,80300.0
2011-08-17 14:10:00,12.46,12.5,12.45,12.5,259300.0,10.4894,10.523,10.4809,10.523,259300.0
2011-08-17 14:15:00,12.49,12.51,12.48,12.5,229300.0,10.5146,10.5315,10.5062,10.523,229300.0
2011-08-17 14:20:00,12.5,12.53,12.49,12.51,101100.0,10.523,10.5483,10.5146,10.5315,101100.0
2011-08-17 14:25:00,12.51,12.51,12.47,12.48,196900.0,10.5315,10.5315,10.4978,10.5062,196900.0
2011-08-17 14:30:00,12.49,12.49,12.47,12.47,177700.0,10.5146,10.5146,10.4978,10.4978,177700.0
2011-08-17 14:35:00,12.48,12.48,12.46,12.46,126100.0,10.5062,10.5062,10.4894,10.4894,126100.0
2011-08-17 14:40:00,12.46,12.5,12.46,12.49,136000.0,10.4894,10.523,10.4894,10.5146,136000.0
2011-08-17 14:45:00,12.49,12.5,12.47,12.49,191600.0,10.5146,10.523,10.4978,10.5146,191600.0
2011-08-17 14:50:00,12.48,12.51,12.47,12.5,82200.0,10.5062,10.5315,10.4978,10.523,82200.0
2011-08-17 14:55:00,12.51,12.52,12.51,12.52,70800.0,10.5315,10.5399,10.5315,10.5399,70800.0
2011-08-17 15:00:00,12.53,12.54,12.51,12.53,250000.0,10.5483,10.5567,10.5315,10.5483,250000.0
2011-08-17 15:05:00,12.53,12.54,12.52,12.53,149800.0,10.5483,10.5567,10.5399,10.5483,149800.0
2011-08-17 15:10:00,12.54,12.54,12.51,12.51,176400.0,10.5567,10.5567,10.5315,10.5315,176400.0
2011-08-17 15:15:00,12.51,12.55,12.51,12.55,245000.0,10.5315,10.5651,10.5315,10.5651,245000.0
2011-08-17 15:20:00,12.54,12.55,12.52,12.54,179000.0,10.5567,10.5651,10.5399,10.5567,179000.0
2011-08-17 15:25:00,12.55,12.55,12.53,12.53,80600.0,10.5651,10.5651,10.5483,10.5483,80600.0
2011-08-17 15:30:00,12.53,12.54,12.52,12.53,343400.0,10.5483,10.5567,10.5399,10.5483,343400.0
2011-08-17 15:35:00,12.53,12.53,12.51,12.51,141900.0,10.5483,10.5483,10.5315,10.5315,141900.0
2011-08-17 15:40:00,12.51,12.52,12.49,12.5,191800.0,10.5315,10.5399,10.5146,10.523,191800.0
2011-08-17 15:45:00,12.51,12.53,12.5,12.52,289700.0,10.5315,10.5483,10.523,10.5399,289700.0
2011-08-17 15:50:00,12.52,12.53,12.51,12.51,298400.0,10.5399,10.5483,10.5315,10.5315,298400.0
2011-08-17 15:55:00,12.51,12.55,12.51,12.54,504100.0,10.5315,10.5651,10.5315,10.5567,504100.0
2011-08-18 09:30:00,12.18,12.18,11.96,12.01,550100.0,10.2536,10.2536,10.0684,10.1105,550100.0
2011-08-18 09:35:00,12.01,12.03,11.99,12.01,315800.0,10.1105,10.1274,10.0937,10.1105,315800.0
2011-08-18 09:40:00,12.01,12.04,12.0,12.03,160400.0,10.1105,10.1358,10.1021,10.1274,160400.0
2011-08-18 09:45:00,12.02,12.03,11.96,11.96,716000.0,10.119,10.1274,10.0684,10.0684,716000.0
2011-08-18 09:50:00,11.96,11.97,11.94,11.96,450800.0,10.0684,10.0769,10.0516,10.0684,450800.0
2011-08-18 09:55:00,11.95,12.0,11.95,11.97,274900.0,10.06,10.1021,10.06,10.0769,274900.0
2011-08-18 10:00:00,11.97,11.98,11.83,11.86,1428200.0,10.0769,10.0853,9.959,9.9843,1428200.0
2011-08-18 10:05:00,11.85,11.9,11.77,11.87,642700.0,9.9758,10.0179,9.9085,9.9927,642700.0
2011-08-18 10:10:00,11.86,11.93,11.81,11.9,694800.0,9.9843,10.0432,9.9422,10.0179,694800.0
2011-08-18 10:15:00,11.9,11.99,11.9,11.94,409400.0,10.0179,10.0937,10.0179,10.0516,409400.0
2011-08-18 10:20:00,11.93,11.94,11.86,11.9,998100.0,10.0432,10.0516,9.9843,10.0179,998100.0
2011-08-18 10:25:00,11.89,11.92,11.89,11.9,472400.0,10.0095,10.0348,10.0095,10.0179,472400.0
2011-08-18 10:30:00,11.89,11.91,11.86,11.86,461300.0,10.0095,10.0263,9.9843,9.9843,461300.0
2011-08-18 10:35:00,11.87,11.89,11.85,11.85,548100.0,9.9927,10.0095,9.9758,9.9758,548100.0
2011-08-18 10:40:00,11.86,11.87,11.77,11.78,859700.0,9.9843,9.9927,9.9085,9.9169,859700.0
2011-08-18 10:45:00,11.79,11.84,11.75,11.84,383600.0,9.9253,9.9674,9.8917,9.9674,383600.0
2011-08-18 10:50:00,11.84,11.86,11.83,11.85,279700.0,9.9674,9.9843,9.959,9.9758,279700.0
2011-08-18 10:55:00,11.85,11.88,11.81,11.86,286300.0,9.9758,10.0011,9.9422,9.9843,286300.0
2011-08-18 11:00:00,11.87,11.87,11.84,11.86,291400.0,9.9927,9.9927,9.9674,9.9843,291400.0
2011-08-18 11:05:00,11.86,11.87,11.82,11.83,214000.0,9.9843,9.9927,9.9506,9.959,214000.0
2011-08-18 11:10:00,11.83,11.87,11.82,11.84,176400.0,9.959,9.9927,9.9506,9.9674,176400.0
2011-08-18 11:15:00,11.84,11.84,11.8,11.82,180500.0,9.9674,9.9674,9.9337,9.9506,180500.0
2011-08-18 11:20:00,11.82,11.84,11.8,11.82,183400.0,9.9506,9.9674,9.9337,9.9506,183400.0
2011-08-18 11:25:00,11.82,11.86,11.81,11.86,257200.0,9.9506,9.9843,9.9422,9.9843,257200.0
2011-08-18 11:30:00,11.86,11.91,11.84,11.86,307500.0,9.9843,10.0263,9.9674,9.9843,307500.0
2011-08-18 11:35:00,11.86,11.93,11.86,11.93,361800.0,9.9843,10.0432,9.9843,10.0432,361800.0
2011-08-18 11:40:00,11.93,11.97,11.91,11.96,439200.0,10.0432,10.0769,10.0263,10.0684,439200.0
2011-08-18 11:45:00,11.97,12.0,11.96,11.99,197300.0,10.0769,10.1021,10.0684,10.0937,197300.0
2011-08-18 11:50:00,11.99,11.99,11.96,11.97,138200.0,10.0937,10.0937,10.0684,10.0769,138200.0
2011-08-18 11:55:00,11.97,11.98,11.92,11.92,225100.0,10.0769,10.0853,10.0348,10.0348,225100.0
2011-08-18 12:00:00,11.92,11.93,11.86,11.86,218700.0,10.0348,10.0432,9.9843,9.9843,218700.0
2011-08-18 12:05:00,11.87,11.89,11.85,11.89,277300.0,9.9927,10.0095,9.9758,10.0095,277300.0
2011-08-18 12:10:00,11.89,11.94,11.88,11.92,214000.0,10.0095,10.0516,10.0011,10.0348,214000.0
2011-08-18 12:15:00,11.93,11.95,11.92,11.95,127400.0,10.0432,10.06,10.0348,10.06,127400.0
2011-08-18 12:20:00,11.95,11.96,11.92,11.92,131400.0,10.06,10.0684,10.0348,10.0348,131400.0
2011-08-18 12:25:00,11.92,11.92,11.91,11.91,85500.0,10.0348,10.0348,10.0263,10.0263,85500.0
2011-08-18 12:30:00,11.91,11.92,11.9,11.91,202700.0,10.0263,10.0348,10.0179,10.0263,202700.0
2011-08-18 12:35:00,11.92,11.92,11.9,11.91,218000.0,10.0348,10.0348,10.0179,10.0263,218000.0
2011-08-18 12:40:00,11.9,11.95,11.9,11.94,445600.0,10.0179,10.06,10.0179,10.0516,445600.0
2011-08-18 12:45:00,11.93,11.94,11.9,11.9,325900.0,10.0432,10.0516,10.0179,10.0179,325900.0
2011-08-18 12:50:00,11.9,11.9,11.87,11.88,80800.0,10.0179,10.0179,9.9927,10.0011,80800.0
2011-08-18 12:55:00,11.88,11.9,11.87,11.9,167300.0,10.0011,10.0179,9.9927,10.0179,167300.0
2011-08-18 13:00:00,11.89,11.95,11.89,11.95,169100.0,10.0095,10.06,10.0095,10.06,169100.0
2011-08-18 13:05:00,11.95,11.95,11.91,11.92,235900.0,10.06,10.06,10.0263,10.0348,235900.0
2011-08-18 13:10:00,11.92,11.94,11.91,11.92,226700.0,10.0348,10.0516,10.0263,10.0348,226700.0
2011-08-18 13:15:00,11.92,11.92,11.9,11.91,157800.0,10.0348,10.0348,10.0179,10.0263,157800.0
2011-08-18 13:20:00,11.91,11.91,11.9,11.9,55800.0,10.0263,10.0263,10.0179,10.0179,55800.0
2011-08-18 13:25:00,11.91,11.91,11.9,11.91,33900.0,10.0263,10.0263,10.0179,10.0263,33900.0
2011-08-18 13:30:00,11.9,11.91,11.85,11.85,181400.0,10.0179,10.0263,9.9758,9.9758,181400.0
2011-08-18 13:35:00,11.85,11.86,11.81,11.83,299000.0,9.9758,9.9843,9.9422,9.959,299000.0
2011-08-18 13:40:00,11.82,11.86,11.82,11.85,161800.0,9.9506,9.9843,9.9506,9.9758,161800.0
2011-08-18 13:45:00,11.84,11.85,11.84,11.85,56900.0,9.9674,9.9758,9.9674,9.9758,56900.0
2011-08-18 13:50:00,11.85,11.87,11.84,11.85,156800.0,9.9758,9.9927,9.9674,9.9758,156800.0
2011-08-18 13:55:00,11.84,11.85,11.81,11.83,288600.0,9.9674,9.9758,9.9422,9.959,288600.0
2011-08-18 14:00:00,11.84,11.93,11.83,11.9,399400.0,9.9674,10.0432,9.959,10.0179,399400.0
2011-08-18 14:05:00,11.9,11.9,11.86,11.87,110200.0,10.0179,10.0179,9.9843,9.9927,110200.0
2011-08-18 14:10:00,11.87,11.88,11.85,11.86,237000.0,9.9927,10.0011,9.9758,9.9843,237000.0
2011-08-18 14:15:00,11.87,11.91,11.86,11.91,122300.0,9.9927,10.0263,9.9843,10.0263,122300.0
2011-08-18 14:20:00,11.91,11.91,11.86,11.9,157000.0,10.0263,10.0263,9.9843,10.0179,157000.0
2011-08-18 14:25:00,11.9,11.9,11.86,11.86,354700.0,10.0179,10.0179,9.9843,9.9843,354700.0
2011-08-18 14:30:00,11.86,11.86,11.83,11.84,180900.0,9.9843,9.9843,9.959,9.9674,180900.0
2011-08-18 14:35:00,11.83,11.88,11.83,11.86,278600.0,9.959,10.0011,9.959,9.9843,278600.0
2011-08-18 14:40:00,11.86,11.86,11.83,11.84,299600.0,9.9843,9.9843,9.959,9.9674,299600.0
2011-08-18 14:45:00,11.83,11.84,11.82,11.83,219000.0,9.959,9.9674,9.9506,9.959,219000.0
2011-08-18 14:50:00,11.83,11.83,11.8,11.8,242000.0,9.959,9.959,9.9337,9.9337,242000.0
2011-08-18 14:55:00,11.81,11.81,11.79,11.79,257500.0,9.9422,9.9422,9.9253,9.9253,257500.0
2011-08-18 15:00:00,11.8,11.8,11.76,11.76,341800.0,9.9337,9.9337,9.9001,9.9001,341800.0
2011-08-18 15:05:00,11.76,11.79,11.75,11.76,247800.0,9.9001,9.9253,9.8917,9.9001,247800.0
2011-08-18 15:10:00,11.76,11.8,11.75,11.78,371900.0,9.9001,9.9337,9.8917,9.9169,371900.0
2011-08-18 15:15:00,11.78,11.78,11.76,11.78,254300.0,9.9169,9.9169,9.9001,9.9169,254300.0
2011-08-18 15:20:00,11.78,11.79,11.77,11.78,224400.0,9.9169,9.9253,9.9085,9.9169,224400.0
2011-08-18 15:25:00,11.77,11.83,11.77,11.82,325500.0,9.9085,9.959,9.9085,9.9506,325500.0
2011-08-18 15:30:00,11.82,11.84,11.78,11.79,255700.0,9.9506,9.9674,9.9169,9.9253,255700.0
2011-08-18 15:35:00,11.78,11.79,11.74,11.76,394400.0,9.9169,9.9253,9.8832,9.9001,394400.0
2011-08-18 15:40:00,11.76,11.76,11.7,11.73,537600.0,9.9001,9.9001,9.8496,9.8748,537600.0
2011-08-18 15:45:00,11.72,11.77,11.71,11.75,636200.0,9.8664,9.9085,9.858,9.8917,636200.0
2011-08-18 15:50:00,11.75,11.84,11.75,11.84,470200.0,9.8917,9.9674,9.8917,9.9674,470200.0
2011-08-18 15:55:00,11.84,11.84,11.79,11.81,1012700.0,9.9674,9.9674,9.9253,9.9422,1012700.0
2011-08-19 09:30:00,11.63,11.71,11.56,11.63,1078300.0,9.7906,9.858,9.7317,9.7906,1078300.0
2011-08-19 09:35:00,11.62,11.73,11.6,11.71,246800.0,9.7822,9.8748,9.7654,9.858,246800.0
2011-08-19 09:40:00,11.71,11.8,11.71,11.76,338100.0,9.858,9.9337,9.858,9.9001,338100.0
2011-08-19 09:45:00,11.75,11.76,11.58,11.62,376200.0,9.8917,9.9001,9.7485,9.7822,376200.0
2011-08-19 09:50:00,11.62,11.65,11.53,11.64,400400.0,9.7822,9.8075,9.7064,9.7991,400400.0
2011-08-19 09:55:00,11.64,11.74,11.63,11.73,482500.0,9.7991,9.8832,9.7906,9.8748,482500.0
2011-08-19 10:00:00,11.73,11.84,11.72,11.83,270000.0,9.8748,9.9674,9.8664,9.959,270000.0
2011-08-19 10:05:00,11.84,11.85,11.76,11.81,320900.0,9.9674,9.9758,9.9001,9.9422,320900.0
2011-08-19 10:10:00,11.81,11.85,11.77,11.77,243200.0,9.9422,9.9758,9.9085,9.9085,243200.0
2011-08-19 10:15:00,11.77,11.86,11.76,11.8,380900.0,9.9085,9.9843,9.9001,9.9337,380900.0
2011-08-19 10:20:00,11.8,11.84,11.78,11.8,234400.0,9.9337,9.9674,9.9169,9.9337,234400.0
2011-08-19 10:25:00,11.81,11.91,11.81,11.86,349600.0,9.9422,10.0263,9.9422,9.9843,349600.0
2011-08-19 10:30:00,11.86,11.86,11.78,11.78,304400.0,9.9843,9.9843,9.9169,9.9169,304400.0
2011-08-19 10:35:00,11.78,11.79,11.71,11.72,111000.0,9.9169,9.9253,9.858,9.8664,111000.0
2011-08-19 10:40:00,11.73,11.78,11.71,11.74,248800.0,9.8748,9.9169,9.858,9.8832,248800.0
2011-08-19 10:45:00,11.73,11.75,11.69,11.74,163600.0,9.8748,9.8917,9.8411,9.8832,163600.0
2011-08-19 10:50:00,11.74,11.76,11.71,11.71,272500.0,9.8832,9.9001,9.858,9.858,272500.0
2011-08-19 10:55:00,11.71,11.72,11.68,11.68,480100.0,9.858,9.8664,9.8327,9.8327,480100.0
2011-08-19 11:00:00,11.69,11.7,11.66,11.67,235000.0,9.8411,9.8496,9.8159,9.8243,235000.0
2011-08-19 11:05:00,11.67,11.67,11.62,11.63,225500.0,9.8243,9.8243,9.7822,9.7906,225500.0
2011-08-19 11:10:00,11.63,11.64,11.57,11.58,228400.0,9.7906,9.7991,9.7401,9.7485,228400.0
2011-08-19 11:15:00,11.57,11.6,11.56,11.58,269400.0,9.7401,9.7654,9.7317,9.7485,269400.0
2011-08-19 11:20:00,11.58,11.63,11.57,11.62,91400.0,9.7485,9.7906,9.7401,9.7822,91400.0
2011-08-19 11:25:00,11.62,11.63,11.6,11.61,176600.0,9.7822,9.7906,9.7654,9.7738,176600.0
2011-08-19 11:30:00,11.61,11.64,11.59,11.59,175400.0,9.7738,9.7991,9.757,9.757,175400.0
2011-08-19 11:35:00,11.59,11.59,11.52,11.53,332400.0,9.757,9.757,9.698,9.7064,332400.0
2011-08-19 11:40:00,11.53,11.56,11.53,11.55,436500.0,9.7064,9.7317,9.7064,9.7233,436500.0
2011-08-19 11:45:00,11.55,11.56,11.51,11.53,132700.0,9.7233,9.7317,9.6896,9.7064,132700.0
2011-08-19 11:50:00,11.53,11.55,11.52,11.54,317800.0,9.7064,9.7233,9.698,9.7149,317800.0
2011-08-19 11:55:00,11.53,11.55,11.52,11.55,185100.0,9.7064,9.7233,9.698,9.7233,185100.0
2011-08-19 12:00:00,11.55,11.55,11.5,11.51,224200.0,9.7233,9.7233,9.6812,9.6896,224200.0
2011-08-19 12:05:00,11.51,11.54,11.51,11.52,114000.0,9.6896,9.7149,9.6896,9.698,114000.0
2011-08-19 12:10:00,11.52,11.53,11.5,11.5,117500.0,9.698,9.7064,9.6812,9.6812,117500.0
2011-08-19 12:15:00,11.5,11.51,11.47,11.48,192700.0,9.6812,9.6896,9.6559,9.6644,192700.0
2011-08-19 12:20:00,11.48,11.48,11.45,11.45,97400.0,9.6644,9.6644,9.6391,9.6391,97400.0
2011-08-19 12:25:00,11.45,11.46,11.42,11.44,213500.0,9.6391,9.6475,9.6138,9.6307,213500.0
2011-08-19 12:30:00,11.44,11.47,11.43,11.44,301100.0,9.6307,9.6559,9.6223,9.6307,301100.0
2011-08-19 12:35:00,11.44,11.46,11.4,11.4,357900.0,9.6307,9.6475,9.597,9.597,357900.0
2011-08-19 12:40:00,11.4,11.45,11.4,11.42,176600.0,9.597,9.6391,9.597,9.6138,176600.0
2011-08-19 12:45:00,11.42,11.45,11.41,11.45,133200.0,9.6138,9.6391,9.6054,9.6391,133200.0
2011-08-19 12:50:00,11.45,11.45,11.42,11.45,130500.0,9.6391,9.6391,9.6138,9.6391,130500.0
2011-08-19 12:55:00,11.45,11.45,11.4,11.41,354600.0,9.6391,9.6391,9.597,9.6054,354600.0
2011-08-19 13:00:00,11.4,11.4,11.36,11.38,275800.0,9.597,9.597,9.5633,9.5802,275800.0
2011-08-19 13:05:00,11.39,11.43,11.38,11.42,122700.0,9.5886,9.6223,9.5802,9.6138,122700.0
2011-08-19 13:10:00,11.43,11.44,11.41,11.42,122300.0,9.6223,9.6307,9.6054,9.6138,122300.0
2011-08-19 13:15:00,11.42,11.43,11.39,11.41,111800.0,9.6138,9.6223,9.5886,9.6054,111800.0
2011-08-19 13:20:00,11.41,11.41,11.39,11.39,68000.0,9.6054,9.6054,9.5886,9.5886,68000.0
2011-08-19 13:25:00,11.39,11.39,11.36,11.37,385400.0,9.5886,9.5886,9.5633,9.5718,385400.0
2011-08-19 13:30:00,11.38,11.38,11.32,11.33,458500.0,9.5802,9.5802,9.5297,9.5381,458500.0
2011-08-19 13:35:00,11.32,11.35,11.31,11.31,180900.0,9.5297,9.5549,9.5212,9.5212,180900.0
2011-08-19 13:40:00,11.31,11.32,11.27,11.27,392600.0,9.5212,9.5297,9.4876,9.4876,392600.0
2011-08-19 13:45:00,11.27,11.28,11.24,11.24,964000.0,9.4876,9.496,9.4623,9.4623,964000.0
2011-08-19 13:50:00,11.24,11.25,11.22,11.22,271600.0,9.4623,9.4707,9.4455,9.4455,271600.0
2011-08-19 13:55:00,11.22,11.25,11.22,11.23,267300.0,9.4455,9.4707,9.4455,9.4539,267300.0
2011-08-19 14:00:00,11.23,11.27,11.23,11.24,167300.0,9.4539,9.4876,9.4539,9.4623,167300.0
2011-08-19 14:05:00,11.24,11.25,11.2,11.24,319100.0,9.4623,9.4707,9.4286,9.4623,319100.0
2011-08-19 14:10:00,11.25,11.25,11.23,11.24,132700.0,9.4707,9.4707,9.4539,9.4623,132700.0
2011-08-19 14:15:00,11.26,11.26,11.23,11.23,140400.0,9.4792,9.4792,9.4539,9.4539,140400.0
2011-08-19 14:20:00,11.23,11.24,11.17,11.2,249400.0,9.4539,9.4623,9.4034,9.4286,249400.0
2011-08-19 14:25:00,11.2,11.24,11.19,11.24,164300.0,9.4286,9.4623,9.4202,9.4623,164300.0
2011-08-19 14:30:00,11.24,11.25,11.21,11.22,218200.0,9.4623,9.4707,9.4371,9.4455,218200.0
2011-08-19 14:35:00,11.23,11.26,11.21,11.26,361300.0,9.4539,9.4792,9.4371,9.4792,361300.0
2011-08-19 14:40:00,11.26,11.3,11.24,11.3,193000.0,9.4792,9.5128,9.4623,9.5128,193000.0
2011-08-19 14:45:00,11.29,11.3,11.25,11.27,250800.0,9.5044,9.5128,9.4707,9.4876,250800.0
2011-08-19 14:50:00,11.27,11.27,11.23,11.26,356100.0,9.4876,9.4876,9.4539,9.4792,356100.0
2011-08-19 14:55:00,11.26,11.29,11.25,11.28,258700.0,9.4792,9.5044,9.4707,9.496,258700.0
2011-08-19 15:00:00,11.27,11.29,11.24,11.29,363700.0,9.4876,9.5044,9.4623,9.5044,363700.0
2011-08-19 15:05:00,11.29,11.29,11.24,11.26,324200.0,9.5044,9.5044,9.4623,9.4792,324200.0
2011-08-19 15:10:00,11.26,11.28,11.24,11.25,245100.0,9.4792,9.496,9.4623,9.4707,245100.0
2011-08-19 15:15:00,11.26,11.28,11.23,11.28,535100.0,9.4792,9.496,9.4539,9.496,535100.0
2011-08-19 15:20:00,11.28,11.3,11.24,11.24,948800.0,9.496,9.5128,9.4623,9.4623,948800.0
2011-08-19 15:25:00,11.24,11.27,11.21,11.23,443300.0,9.4623,9.4876,9.4371,9.4539,443300.0
2011-08-19 15:30:00,11.23,11.24,11.19,11.2,264900.0,9.4539,9.4623,9.4202,9.4286,264900.0
2011-08-19 15:35:00,11.2,11.23,11.18,11.2,364000.0,9.4286,9.4539,9.4118,9.4286,364000.0
2011-08-19 15:40:00,11.2,11.21,11.16,11.2,318000.0,9.4286,9.4371,9.395,9.4286,318000.0
2011-08-19 15:45:00,11.2,11.2,11.18,11.19,943600.0,9.4286,9.4286,9.4118,9.4202,943600.0
2011-08-19 15:50:00,11.2,11.21,11.18,11.18,575500.0,9.4286,9.4371,9.4118,9.4118,575500.0
2011-08-19 15:55:00,11.18,11.19,11.13,11.16,930800.0,9.4118,9.4202,9.3697,9.395,930800.0
2011-08-22 09:30:00,11.41,11.45,11.35,11.44,229900.0,9.6054,9.6391,9.5549,9.6307,229900.0
2011-08-22 09:35:00,11.44,11.47,11.38,11.38,307100.0,9.6307,9.6559,9.5802,9.5802,307100.0
2011-08-22 09:40:00,11.39,11.41,11.34,11.38,154400.0,9.5886,9.6054,9.5465,9.5802,154400.0
2011-08-22 09:45:00,11.38,11.41,11.35,11.41,173500.0,9.5802,9.6054,9.5549,9.6054,173500.0
2011-08-22 09:50:00,11.42,11.45,11.34,11.35,297000.0,9.6138,9.6391,9.5465,9.5549,297000.0
2011-08-22 09:55:00,11.35,11.39,11.34,11.36,163100.0,9.5549,9.5886,9.5465,9.5633,163100.0
2011-08-22 10:00:00,11.37,11.39,11.36,11.37,126300.0,9.5718,9.5886,9.5633,9.5718,126300.0
2011-08-22 10:05:00,11.37,11.37,11.33,11.33,140700.0,9.5718,9.5718,9.5381,9.5381,140700.0
2011-08-22 10:10:00,11.32,11.34,11.3,11.33,133200.0,9.5297,9.5465,9.5128,9.5381,133200.0
2011-08-22 10:15:00,11.33,11.41,11.31,11.39,211400.0,9.5381,9.6054,9.5212,9.5886,211400.0
2011-08-22 10:20:00,11.38,11.41,11.37,11.37,54900.0,9.5802,9.6054,9.5718,9.5718,54900.0
2011-08-22 10:25:00,11.37,11.4,11.35,11.38,85700.0,9.5718,9.597,9.5549,9.5802,85700.0
2011-08-22 10:30:00,11.38,11.41,11.37,11.4,96100.0,9.5802,9.6054,9.5718,9.597,96100.0
2011-08-22 10:35:00,11.4,11.4,11.35,11.36,266900.0,9.597,9.597,9.5549,9.5633,266900.0
2011-08-22 10:40:00,11.35,11.37,11.33,11.34,154300.0,9.5549,9.5718,9.5381,9.5465,154300.0
2011-08-22 10:45:00,11.35,11.4,11.33,11.37,245000.0,9.5549,9.597,9.5381,9.5718,245000.0
2011-08-22 10:50:00,11.37,11.4,11.31,11.32,291500.0,9.5718,9.597,9.5212,9.5297,291500.0
2011-08-22 10:55:00,11.31,11.39,11.3,11.37,600300.0,9.5212,9.5886,9.5128,9.5718,600300.0
2011-08-22 11:00:00,11.36,11.42,11.35,11.42,402200.0,9.5633,9.6138,9.5549,9.6138,402200.0
2011-08-22 11:05:00,11.42,11.42,11.4,11.41,227000.0,9.6138,9.6138,9.597,9.6054,227000.0
2011-08-22 11:10:00,11.42,11.42,11.4,11.4,300000.0,9.6138,9.6138,9.597,9.597,300000.0
2011-08-22 11:15:00,11.4,11.42,11.35,11.37,213300.0,9.597,9.6138,9.5549,9.5718,213300.0
2011-08-22 11:20:00,11.37,11.38,11.33,11.36,206600.0,9.5718,9.5802,9.5381,9.5633,206600.0
2011-08-22 11:25:00,11.36,11.38,11.34,11.37,149800.0,9.5633,9.5802,9.5465,9.5718,149800.0
2011-08-22 11:30:00,11.38,11.38,11.35,11.36,150100.0,9.5802,9.5802,9.5549,9.5633,150100.0
2011-08-22 11:35:00,11.35,11.36,11.31,11.32,220900.0,9.5549,9.5633,9.5212,9.5297,220900.0
2011-08-22 11:40:00,11.32,11.33,11.3,11.3,186500.0,9.5297,9.5381,9.5128,9.5128,186500.0
2011-08-22 11:45:00,11.3,11.35,11.3,11.35,115100.0,9.5128,9.5549,9.5128,9.5549,115100.0
2011-08-22 11:50:00,11.35,11.38,11.34,11.36,397700.0,9.5549,9.5802,9.5465,9.5633,397700.0
2011-08-22 11:55:00,11.36,11.37,11.33,11.37,366900.0,9.5633,9.5718,9.5381,9.5718,366900.0
2011-08-22 12:00:00,11.36,11.38,11.35,11.36,430000.0,9.5633,9.5802,9.5549,9.5633,430000.0
2011-08-22 12:05:00,11.36,11.41,11.36,11.41,96400.0,9.5633,9.6054,9.5633,9.6054,96400.0
2011-08-22 12:10:00,11.42,11.45,11.41,11.44,204600.0,9.6138,9.6391,9.6054,9.6307,204600.0
2011-08-22 12:15:00,11.45,11.45,11.4,11.42,161100.0,9.6391,9.6391,9.597,9.6138,161100.0
2011-08-22 12:20:00,11.43,11.45,11.4,11.4,232300.0,9.6223,9.6391,9.597,9.597,232300.0
2011-08-22 12:25:00,11.4,11.43,11.39,11.4,194600.0,9.597,9.6223,9.5886,9.597,194600.0
2011-08-22 12:30:00,11.4,11.43,11.35,11.36,91900.0,9.597,9.6223,9.5549,9.5633,91900.0
2011-08-22 12:35:00,11.36,11.41,11.35,11.4,201700.0,9.5633,9.6054,9.5549,9.597,201700.0
2011-08-22 12:40:00,11.39,11.42,11.38,11.41,191200.0,9.5886,9.6138,9.5802,9.6054,191200.0
2011-08-22 12:45:00,11.42,11.46,11.41,11.44,244400.0,9.6138,9.6475,9.6054,9.6307,244400.0
2011-08-22 12:50:00,11.45,11.46,11.42,11.46,83600.0,9.6391,9.6475,9.6138,9.6475,83600.0
2011-08-22 12:55:00,11.46,11.53,11.46,11.53,312700.0,9.6475,9.7064,9.6475,9.7064,312700.0
2011-08-22 13:00:00,11.52,11.53,11.48,11.51,325700.0,9.698,9.7064,9.6644,9.6896,325700.0
2011-08-22 13:05:00,11.51,11.53,11.5,11.52,181000.0,9.6896,9.7064,9.6812,9.698,181000.0
2011-08-22 13:10:00,11.51,11.51,11.45,11.46,95200.0,9.6896,9.6896,9.6391,9.6475,95200.0
2011-08-22 13:15:00,11.45,11.48,11.44,11.45,140500.0,9.6391,9.6644,9.6307,9.6391,140500.0
2011-08-22 13:20:00,11.46,11.5,11.45,11.47,128500.0,9.6475,9.6812,9.6391,9.6559,128500.0
2011-08-22 13:25:00,11.46,11.48,11.43,11.45,273400.0,9.6475,9.6644,9.6223,9.6391,273400.0
2011-08-22 13:30:00,11.44,11.48,11.43,11.43,345100.0,9.6307,9.6644,9.6223,9.6223,345100.0
2011-08-22 13:35:00,11.43,11.45,11.41,11.44,256300.0,9.6223,9.6391,9.6054,9.6307,256300.0
2011-08-22 13:40:00,11.43,11.44,11.4,11.4,137800.0,9.6223,9.6307,9.597,9.597,137800.0
2011-08-22 13:45:00,11.4,11.4,11.37,11.38,160400.0,9.597,9.597,9.5718,9.5802,160400.0
2011-08-22 13:50:00,11.38,11.39,11.34,11.36,134000.0,9.5802,9.5886,9.5465,9.5633,134000.0
2011-08-22 13:55:00,11.36,11.4,11.35,11.39,193700.0,9.5633,9.597,9.5549,9.5886,193700.0
2011-08-22 14:00:00,11.38,11.41,11.37,11.38,159000.0,9.5802,9.6054,9.5718,9.5802,159000.0
2011-08-22 14:05:00,11.37,11.43,11.37,11.39,158100.0,9.5718,9.6223,9.5718,9.5886,158100.0
2011-08-22 14:10:00,11.39,11.4,11.37,11.37,70400.0,9.5886,9.597,9.5718,9.5718,70400.0
2011-08-22 14:15:00,11.37,11.41,11.35,11.37,285400.0,9.5718,9.6054,9.5549,9.5718,285400.0
2011-08-22 14:20:00,11.37,11.41,11.35,11.37,215900.0,9.5718,9.6054,9.5549,9.5718,215900.0
2011-08-22 14:25:00,11.36,11.39,11.34,11.37,174300.0,9.5633,9.5886,9.5465,9.5718,174300.0
2011-08-22 14:30:00,11.37,11.38,11.35,11.37,195100.0,9.5718,9.5802,9.5549,9.5718,195100.0
2011-08-22 14:35:00,11.37,11.39,11.35,11.36,137600.0,9.5718,9.5886,9.5549,9.5633,137600.0
2011-08-22 14:40:00,11.36,11.38,11.35,11.37,141000.0,9.5633,9.5802,9.5549,9.5718,141000.0
2011-08-22 14:45:00,11.36,11.38,11.35,11.37,108200.0,9.5633,9.5802,9.5549,9.5718,108200.0
2011-08-22 14:50:00,11.37,11.38,11.35,11.36,185800.0,9.5718,9.5802,9.5549,9.5633,185800.0
2011-08-22 14:55:00,11.36,11.38,11.34,11.34,105700.0,9.5633,9.5802,9.5465,9.5465,105700.0
2011-08-22 15:00:00,11.34,11.35,11.32,11.34,189200.0,9.5465,9.5549,9.5297,9.5465,189200.0
2011-08-22 15:05:00,11.34,11.37,11.32,11.32,149000.0,9.5465,9.5718,9.5297,9.5297,149000.0
2011-08-22 15:10:00,11.32,11.35,11.32,11.35,168800.0,9.5297,9.5549,9.5297,9.5549,168800.0
2011-08-22 15:15:00,11.35,11.35,11.33,11.33,81000.0,9.5549,9.5549,9.5381,9.5381,81000.0
2011-08-22 15:20:00,11.33,11.35,11.31,11.34,194200.0,9.5381,9.5549,9.5212,9.5465,194200.0
2011-08-22 15:25:00,11.35,11.35,11.32,11.35,165200.0,9.5549,9.5549,9.5297,9.5549,165200.0
2011-08-22 15:30:00,11.35,11.36,11.32,11.32,256000.0,9.5549,9.5633,9.5297,9.5297,256000.0
2011-08-22 15:35:00,11.33,11.36,11.32,11.34,269100.0,9.5381,9.5633,9.5297,9.5465,269100.0
2011-08-22 15:40:00,11.34,11.37,11.32,11.37,207000.0,9.5465,9.5718,9.5297,9.5718,207000.0
2011-08-22 15:45:00,11.37,11.39,11.3,11.3,505300.0,9.5718,9.5886,9.5128,9.5128,505300.0
2011-08-22 15:50:00,11.3,11.31,11.25,11.27,706100.0,9.5128,9.5212,9.4707,9.4876,706100.0
2011-08-22 15:55:00,11.27,11.29,11.25,11.26,741400.0,9.4876,9.5044,9.4707,9.4792,741400.0
2011-08-23 09:30:00,11.3,11.3,11.13,11.19,418400.0,9.5128,9.5128,9.3697,9.4202,418400.0
2011-08-23 09:35:00,11.19,11.26,11.18,11.22,277000.0,9.4202,9.4792,9.4118,9.4455,277000.0
2011-08-23 09:40:00,11.21,11.34,11.2,11.32,293200.0,9.4371,9.5465,9.4286,9.5297,293200.0
2011-08-23 09:45:00,11.31,11.39,11.3,11.39,276000.0,9.5212,9.5886,9.5128,9.5886,276000.0
2011-08-23 09:50:00,11.38,11.44,11.37,11.38,430900.0,9.5802,9.6307,9.5718,9.5802,430900.0
2011-08-23 09:55:00,11.39,11.47,11.39,11.4,262000.0,9.5886,9.6559,9.5886,9.597,262000.0
2011-08-23 10:00:00,11.38,11.47,11.35,11.43,552300.0,9.5802,9.6559,9.5549,9.6223,552300.0
2011-08-23 10:05:00,11.44,11.51,11.43,11.49,294300.0,9.6307,9.6896,9.6223,9.6728,294300.0
2011-08-23 10:10:00,11.49,11.55,11.49,11.51,481200.0,9.6728,9.7233,9.6728,9.6896,481200.0
2011-08-23 10:15:00,11.5,11.54,11.49,11.53,520300.0,9.6812,9.7149,9.6728,9.7064,520300.0
2011-08-23 10:20:00,11.53,11.57,11.51,11.55,451700.0,9.7064,9.7401,9.6896,9.7233,451700.0
2011-08-23 10:25:00,11.55,11.61,11.55,11.6,879500.0,9.7233,9.7738,9.7233,9.7654,879500.0
2011-08-23 10:30:00,11.6,11.6,11.59,11.6,337000.0,9.7654,9.7654,9.757,9.7654,337000.0
2011-08-23 10:35:00,11.59,11.64,11.59,11.63,513500.0,9.757,9.7991,9.757,9.7906,513500.0
2011-08-23 10:40:00,11.63,11.65,11.63,11.64,239500.0,9.7906,9.8075,9.7906,9.7991,239500.0
2011-08-23 10:45:00,11.65,11.69,11.64,11.68,480300.0,9.8075,9.8411,9.7991,9.8327,480300.0
2011-08-23 10:50:00,11.68,11.71,11.62,11.63,488200.0,9.8327,9.858,9.7822,9.7906,488200.0
2011-08-23 10:55:00,11.62,11.64,11.59,11.6,649900.0,9.7822,9.7991,9.757,9.7654,649900.0
2011-08-23 11:00:00,11.59,11.64,11.58,11.62,599800.0,9.757,9.7991,9.7485,9.7822,599800.0
2011-08-23 11:05:00,11.62,11.64,11.6,11.62,219800.0,9.7822,9.7991,9.7654,9.7822,219800.0
2011-08-23 11:10:00,11.63,11.66,11.59,11.65,593600.0,9.7906,9.8159,9.757,9.8075,593600.0
2011-08-23 11:15:00,11.65,11.68,11.63,11.63,192600.0,9.8075,9.8327,9.7906,9.7906,192600.0
2011-08-23 11:20:00,11.63,11.64,11.59,11.6,213400.0,9.7906,9.7991,9.757,9.7654,213400.0
2011-08-23 11:25:00,11.6,11.71,11.6,11.71,429800.0,9.7654,9.858,9.7654,9.858,429800.0
2011-08-23 11:30:00,11.7,11.75,11.68,11.73,407100.0,9.8496,9.8917,9.8327,9.8748,407100.0
2011-08-23 11:35:00,11.73,11.79,11.72,11.78,193200.0,9.8748,9.9253,9.8664,9.9169,193200.0
2011-08-23 11:40:00,11.78,11.79,11.75,11.79,203200.0,9.9169,9.9253,9.8917,9.9253,203200.0
2011-08-23 11:45:00,11.79,11.83,11.79,11.82,288300.0,9.9253,9.959,9.9253,9.9506,288300.0
2011-08-23 11:50:00,11.82,11.85,11.82,11.82,231400.0,9.9506,9.9758,9.9506,9.9506,231400.0
2011-08-23 11:55:00,11.82,11.88,11.82,11.88,723700.0,9.9506,10.0011,9.9506,10.0011,723700.0
2011-08-23 12:00:00,11.87,11.9,11.84,11.86,515000.0,9.9927,10.0179,9.9674,9.9843,515000.0
2011-08-23 12:05:00,11.86,11.86,11.82,11.82,115600.0,9.9843,9.9843,9.9506,9.9506,115600.0
2011-08-23 12:10:00,11.83,11.85,11.8,11.84,429400.0,9.959,9.9758,9.9337,9.9674,429400.0
2011-08-23 12:15:00,11.85,11.87,11.83,11.85,266100.0,9.9758,9.9927,9.959,9.9758,266100.0
2011-08-23 12:20:00,11.85,11.85,11.82,11.84,243600.0,9.9758,9.9758,9.9506,9.9674,243600.0
2011-08-23 12:25:00,11.84,11.84,11.83,11.84,69800.0,9.9674,9.9674,9.959,9.9674,69800.0
2011-08-23 12:30:00,11.84,11.9,11.83,11.9,362100.0,9.9674,10.0179,9.959,10.0179,362100.0
2011-08-23 12:35:00,11.9,11.92,11.89,11.92,269900.0,10.0179,10.0348,10.0095,10.0348,269900.0
2011-08-23 12:40:00,11.92,11.98,11.92,11.97,529300.0,10.0348,10.0853,10.0348,10.0769,529300.0
2011-08-23 12:45:00,11.97,11.99,11.96,11.98,555200.0,10.0769,10.0937,10.0684,10.0853,555200.0
2011-08-23 12:50:00,11.97,12.04,11.97,12.01,289900.0,10.0769,10.1358,10.0769,10.1105,289900.0
2011-08-23 12:55:00,12.02,12.03,12.01,12.03,298500.0,10.119,10.1274,10.1105,10.1274,298500.0
2011-08-23 13:00:00,12.03,12.04,12.01,12.01,256600.0,10.1274,10.1358,10.1105,10.1105,256600.0
2011-08-23 13:05:00,12.01,12.02,12.0,12.01,232200.0,10.1105,10.119,10.1021,10.1105,232200.0
2011-08-23 13:10:00,12.02,12.02,11.94,11.94,344000.0,10.119,10.119,10.0516,10.0516,344000.0
2011-08-23 13:15:00,11.95,11.98,11.95,11.96,142500.0,10.06,10.0853,10.06,10.0684,142500.0
2011-08-23 13:20:00,11.96,11.98,11.93,11.93,333800.0,10.0684,10.0853,10.0432,10.0432,333800.0
2011-08-23 13:25:00,11.93,11.94,11.91,11.93,279500.0,10.0432,10.0516,10.0263,10.0432,279500.0
2011-08-23 13:30:00,11.93,11.93,11.89,11.9,312300.0,10.0432,10.0432,10.0095,10.0179,312300.0
2011-08-23 13:35:00,11.91,11.94,11.9,11.94,274600.0,10.0263,10.0516,10.0179,10.0516,274600.0
2011-08-23 13:40:00,11.94,11.94,11.88,11.88,583000.0,10.0516,10.0516,10.0011,10.0011,583000.0
2011-08-23 13:45:00,11.88,11.93,11.86,11.86,539900.0,10.0011,10.0432,9.9843,9.9843,539900.0
2011-08-23 13:50:00,11.87,11.87,11.73,11.77,286200.0,9.9927,9.9927,9.8748,9.9085,286200.0
2011-08-23 13:55:00,11.77,11.79,11.73,11.74,321800.0,9.9085,9.9253,9.8748,9.8832,321800.0
2011-08-23 14:00:00,11.73,11.82,11.72,11.82,250500.0,9.8748,9.9506,9.8664,9.9506,250500.0
2011-08-23 14:05:00,11.82,11.85,11.8,11.82,281300.0,9.9506,9.9758,9.9337,9.9506,281300.0
2011-08-23 14:10:00,11.82,11.83,11.75,11.76,116200.0,9.9506,9.959,9.8917,9.9001,116200.0
2011-08-23 14:15:00,11.76,11.81,11.76,11.81,254300.0,9.9001,9.9422,9.9001,9.9422,254300.0
2011-08-23 14:20:00,11.81,11.81,11.75,11.78,146900.0,9.9422,9.9422,9.8917,9.9169,146900.0
2011-08-23 14:25:00,11.78,11.84,11.78,11.83,223300.0,9.9169,9.9674,9.9169,9.959,223300.0
2011-08-23 14:30:00,11.83,11.87,11.81,11.84,257900.0,9.959,9.9927,9.9422,9.9674,257900.0
2011-08-23 14:35:00,11.84,11.85,11.78,11.79,345900.0,9.9674,9.9758,9.9169,9.9253,345900.0
2011-08-23 14:40:00,11.79,11.79,11.75,11.77,106600.0,9.9253,9.9253,9.8917,9.9085,106600.0
2011-08-23 14:45:00,11.76,11.81,11.76,11.81,115300.0,9.9001,9.9422,9.9001,9.9422,115300.0
2011-08-23 14:50:00,11.81,11.85,11.8,11.84,310900.0,9.9422,9.9758,9.9337,9.9674,310900.0
2011-08-23 14:55:00,11.85,11.85,11.8,11.83,129500.0,9.9758,9.9758,9.9337,9.959,129500.0
2011-08-23 15:00:00,11.82,11.83,11.8,11.83,1833800.0,9.9506,9.959,9.9337,9.959,1833800.0
2011-08-23 15:05:00,11.82,11.86,11.8,11.85,392500.0,9.9506,9.9843,9.9337,9.9758,392500.0
2011-08-23 15:10:00,11.85,11.88,11.83,11.84,188400.0,9.9758,10.0011,9.959,9.9674,188400.0
2011-08-23 15:15:00,11.85,11.85,11.79,11.83,226200.0,9.9758,9.9758,9.9253,9.959,226200.0
2011-08-23 15:20:00,11.82,11.84,11.81,11.83,148500.0,9.9506,9.9674,9.9422,9.959,148500.0
2011-08-23 15:25:00,11.82,11.84,11.8,11.8,160300.0,9.9506,9.9674,9.9337,9.9337,160300.0
2011-08-23 15:30:00,11.8,11.83,11.8,11.83,171400.0,9.9337,9.959,9.9337,9.959,171400.0
2011-08-23 15:35:00,11.83,11.87,11.82,11.87,404700.0,9.959,9.9927,9.9506,9.9927,404700.0
2011-08-23 15:40:00,11.87,11.89,11.85,11.88,436400.0,9.9927,10.0095,9.9758,10.0011,436400.0
2011-08-23 15:45:00,11.89,11.91,11.88,11.91,347400.0,10.0095,10.0263,10.0011,10.0263,347400.0
2011-08-23 15:50:00,11.91,11.93,11.87,11.91,482900.0,10.0263,10.0432,9.9927,10.0263,482900.0
2011-08-23 15:55:00,11.92,11.97,11.91,11.97,1139400.0,10.0348,10.0769,10.0263,10.0769,1139400.0
2011-08-24 09:30:00,11.96,12.05,11.87,12.05,166400.0,10.0684,10.1442,9.9927,10.1442,166400.0
2011-08-24 09:35:00,12.05,12.09,11.98,11.99,225600.0,10.1442,10.1779,10.0853,10.0937,225600.0
2011-08-24 09:40:00,11.99,12.02,11.95,12.01,180300.0,10.0937,10.119,10.06,10.1105,180300.0
2011-08-24 09:45:00,12.02,12.12,11.99,12.09,336800.0,10.119,10.2031,10.0937,10.1779,336800.0
2011-08-24 09:50:00,12.09,12.15,12.04,12.15,298900.0,10.1779,10.2284,10.1358,10.2284,298900.0
2011-08-24 09:55:00,12.14,12.18,12.12,12.16,206000.0,10.22,10.2536,10.2031,10.2368,206000.0
2011-08-24 10:00:00,12.16,12.27,12.13,12.27,182200.0,10.2368,10.3294,10.2116,10.3294,182200.0
2011-08-24 10:05:00,12.28,12.28,12.16,12.18,286700.0,10.3378,10.3378,10.2368,10.2536,286700.0
2011-08-24 10:10:00,12.18,12.22,12.14,12.14,214500.0,10.2536,10.2873,10.22,10.22,214500.0
2011-08-24 10:15:00,12.14,12.14,12.09,12.12,271700.0,10.22,10.22,10.1779,10.2031,271700.0
2011-08-24 10:20:00,12.12,12.12,12.07,12.1,234600.0,10.2031,10.2031,10.161,10.1863,234600.0
2011-08-24 10:25:00,12.1,12.1,12.05,12.07,320200.0,10.1863,10.1863,10.1442,10.161,320200.0
2011-08-24 10:30:00,12.08,12.08,11.98,12.03,315000.0,10.1695,10.1695,10.0853,10.1274,315000.0
2011-08-24 10:35:00,12.03,12.07,11.99,12.06,273800.0,10.1274,10.161,10.0937,10.1526,273800.0
2011-08-24 10:40:00,12.05,12.07,12.03,12.06,213600.0,10.1442,10.161,10.1274,10.1526,213600.0
2011-08-24 10:45:00,12.06,12.09,12.02,12.02,599800.0,10.1526,10.1779,10.119,10.119,599800.0
2011-08-24 10:50:00,12.02,12.07,11.99,12.03,399200.0,10.119,10.161,10.0937,10.1274,399200.0
2011-08-24 10:55:00,12.03,12.04,11.97,11.98,219200.0,10.1274,10.1358,10.0769,10.0853,219200.0
2011-08-24 11:00:00,11.99,11.99,11.95,11.97,237900.0,10.0937,10.0937,10.06,10.0769,237900.0
2011-08-24 11:05:00,11.98,12.0,11.97,12.0,148700.0,10.0853,10.1021,10.0769,10.1021,148700.0
2011-08-24 11:10:00,12.0,12.03,11.98,12.03,135500.0,10.1021,10.1274,10.0853,10.1274,135500.0
2011-08-24 11:15:00,12.03,12.03,11.97,11.99,141100.0,10.1274,10.1274,10.0769,10.0937,141100.0
2011-08-24 11:20:00,11.99,12.06,11.98,12.04,193400.0,10.0937,10.1526,10.0853,10.1358,193400.0
2011-08-24 11:25:00,12.04,12.09,12.04,12.06,110700.0,10.1358,10.1779,10.1358,10.1526,110700.0
2011-08-24 11:30:00,12.05,12.05,12.01,12.01,114400.0,10.1442,10.1442,10.1105,10.1105,114400.0
2011-08-24 11:35:00,12.02,12.05,12.02,12.05,81300.0,10.119,10.1442,10.119,10.1442,81300.0
2011-08-24 11:40:00,12.04,12.04,11.98,11.98,148700.0,10.1358,10.1358,10.0853,10.0853,148700.0
2011-08-24 11:45:00,11.98,11.99,11.94,11.96,107700.0,10.0853,10.0937,10.0516,10.0684,107700.0
2011-08-24 11:50:00,11.96,11.99,11.94,11.97,152800.0,10.0684,10.0937,10.0516,10.0769,152800.0
2011-08-24 11:55:00,11.97,11.98,11.94,11.94,136600.0,10.0769,10.0853,10.0516,10.0516,136600.0
2011-08-24 12:00:00,11.95,11.95,11.9,11.93,244200.0,10.06,10.06,10.0179,10.0432,244200.0
2011-08-24 12:05:00,11.92,11.95,11.88,11.9,121100.0,10.0348,10.06,10.0011,10.0179,121100.0
2011-08-24 12:10:00,11.9,11.93,11.86,11.92,165100.0,10.0179,10.0432,9.9843,10.0348,165100.0
2011-08-24 12:15:00,11.92,11.95,11.92,11.93,75500.0,10.0348,10.06,10.0348,10.0432,75500.0
2011-08-24 12:20:00,11.93,11.96,11.92,11.95,105400.0,10.0432,10.0684,10.0348,10.06,105400.0
2011-08-24 12:25:00,11.95,11.96,11.92,11.95,69600.0,10.06,10.0684,10.0348,10.06,69600.0
2011-08-24 12:30:00,11.95,11.96,11.92,11.95,98400.0,10.06,10.0684,10.0348,10.06,98400.0
2011-08-24 12:35:00,11.95,11.98,11.94,11.94,187300.0,10.06,10.0853,10.0516,10.0516,187300.0
2011-08-24 12:40:00,11.94,11.97,11.94,11.96,74500.0,10.0516,10.0769,10.0516,10.0684,74500.0
2011-08-24 12:45:00,11.96,11.96,11.91,11.94,88700.0,10.0684,10.0684,10.0263,10.0516,88700.0
2011-08-24 12:50:00,11.95,11.97,11.92,11.96,104000.0,10.06,10.0769,10.0348,10.0684,104000.0
2011-08-24 12:55:00,11.95,12.01,11.95,12.01,103400.0,10.06,10.1105,10.06,10.1105,103400.0
2011-08-24 13:00:00,11.99,12.02,11.96,12.0,88600.0,10.0937,10.119,10.0684,10.1021,88600.0
2011-08-24 13:05:00,11.99,12.02,11.98,11.98,95400.0,10.0937,10.119,10.0853,10.0853,95400.0
2011-08-24 13:10:00,11.97,12.02,11.96,12.01,84200.0,10.0769,10.119,10.0684,10.1105,84200.0
2011-08-24 13:15:00,12.01,12.04,12.0,12.03,61100.0,10.1105,10.1358,10.1021,10.1274,61100.0
2011-08-24 13:20:00,12.04,12.11,12.03,12.09,211000.0,10.1358,10.1947,10.1274,10.1779,211000.0
2011-08-24 13:25:00,12.08,12.1,12.03,12.06,228900.0,10.1695,10.1863,10.1274,10.1526,228900.0
2011-08-24 13:30:00,12.06,12.07,12.0,12.0,107500.0,10.1526,10.161,10.1021,10.1021,107500.0
2011-08-24 13:35:00,12.01,12.05,12.0,12.0,81500.0,10.1105,10.1442,10.1021,10.1021,81500.0
2011-08-24 13:40:00,12.0,12.01,11.96,11.98,109200.0,10.1021,10.1105,10.0684,10.0853,109200.0
2011-08-24 13:45:00,11.98,11.99,11.94,11.99,127300.0,10.0853,10.0937,10.0516,10.0937,127300.0
2011-08-24 13:50:00,11.98,12.0,11.95,11.99,108500.0,10.0853,10.1021,10.06,10.0937,108500.0
2011-08-24 13:55:00,11.98,12.03,11.98,12.03,82100.0,10.0853,10.1274,10.0853,10.1274,82100.0
2011-08-24 14:00:00,12.02,12.02,11.99,12.01,62200.0,10.119,10.119,10.0937,10.1105,62200.0
2011-08-24 14:05:00,12.01,12.03,11.99,12.03,98700.0,10.1105,10.1274,10.0937,10.1274,98700.0
2011-08-24 14:10:00,12.04,12.05,12.03,12.03,48400.0,10.1358,10.1442,10.1274,10.1274,48400.0
2011-08-24 14:15:00,12.04,12.04,12.0,12.02,93100.0,10.1358,10.1358,10.1021,10.119,93100.0
2011-08-24 14:20:00,12.02,12.02,11.97,11.99,62500.0,10.119,10.119,10.0769,10.0937,62500.0
2011-08-24 14:25:00,11.99,12.02,11.97,11.99,105200.0,10.0937,10.119,10.0769,10.0937,105200.0
2011-08-24 14:30:00,11.99,12.0,11.97,12.0,173900.0,10.0937,10.1021,10.0769,10.1021,173900.0
2011-08-24 14:35:00,12.0,12.02,11.99,12.02,291500.0,10.1021,10.119,10.0937,10.119,291500.0
2011-08-24 14:40:00,12.03,12.05,12.02,12.04,134300.0,10.1274,10.1442,10.119,10.1358,134300.0
2011-08-24 14:45:00,12.04,12.05,12.01,12.01,40600.0,10.1358,10.1442,10.1105,10.1105,40600.0
2011-08-24 14:50:00,12.01,12.07,12.01,12.07,155800.0,10.1105,10.161,10.1105,10.161,155800.0
2011-08-24 14:55:00,12.06,12.11,12.05,12.09,116200.0,10.1526,10.1947,10.1442,10.1779,116200.0
2011-08-24 15:00:00,12.1,12.11,12.06,12.07,160500.0,10.1863,10.1947,10.1526,10.161,160500.0
2011-08-24 15:05:00,12.08,12.09,12.06,12.07,126100.0,10.1695,10.1779,10.1526,10.161,126100.0
2011-08-24 15:10:00,12.06,12.13,12.06,12.13,231800.0,10.1526,10.2116,10.1526,10.2116,231800.0
2011-08-24 15:15:00,12.12,12.13,12.1,12.13,218100.0,10.2031,10.2116,10.1863,10.2116,218100.0
2011-08-24 15:20:00,12.13,12.14,12.11,12.12,178200.0,10.2116,10.22,10.1947,10.2031,178200.0
2011-08-24 15:25:00,12.11,12.12,12.1,12.1,147100.0,10.1947,10.2031,10.1863,10.1863,147100.0
2011-08-24 15:30:00,12.11,12.13,12.07,12.13,571200.0,10.1947,10.2116,10.161,10.2116,571200.0
2011-08-24 15:35:00,12.12,12.16,12.12,12.14,273200.0,10.2031,10.2368,10.2031,10.22,273200.0
2011-08-24 15:40:00,12.14,12.21,12.13,12.2,329400.0,10.22,10.2789,10.2116,10.2705,329400.0
2011-08-24 15:45:00,12.19,12.19,12.14,12.15,294400.0,10.2621,10.2621,10.22,10.2284,294400.0
2011-08-24 15:50:00,12.15,12.18,12.14,12.18,467000.0,10.2284,10.2536,10.22,10.2536,467000.0
2011-08-24 15:55:00,12.17,12.18,12.15,12.17,460800.0,10.2452,10.2536,10.2284,10.2452,460800.0
2011-08-25 09:30:00,12.28,12.35,12.25,12.34,475500.0,10.3378,10.3968,10.3126,10.3883,475500.0
2011-08-25 09:35:00,12.34,12.35,12.18,12.18,387900.0,10.3883,10.3968,10.2536,10.2536,387900.0
2011-08-25 09:40:00,12.19,12.27,12.18,12.27,304900.0,10.2621,10.3294,10.2536,10.3294,304900.0
2011-08-25 09:45:00,12.27,12.32,12.19,12.23,223100.0,10.3294,10.3715,10.2621,10.2957,223100.0
2011-08-25 09:50:00,12.22,12.23,12.1,12.15,244000.0,10.2873,10.2957,10.1863,10.2284,244000.0
2011-08-25 09:55:00,12.15,12.2,12.12,12.18,140200.0,10.2284,10.2705,10.2031,10.2536,140200.0
2011-08-25 10:00:00,12.17,12.17,12.05,12.1,186500.0,10.2452,10.2452,10.1442,10.1863,186500.0
2011-08-25 10:05:00,12.1,12.16,12.04,12.16,135900.0,10.1863,10.2368,10.1358,10.2368,135900.0
2011-08-25 10:10:00,12.16,12.17,12.08,12.11,169900.0,10.2368,10.2452,10.1695,10.1947,169900.0
2011-08-25 10:15:00,12.11,12.11,12.01,12.03,205700.0,10.1947,10.1947,10.1105,10.1274,205700.0
2011-08-25 10:20:00,12.03,12.04,11.93,11.98,253800.0,10.1274,10.1358,10.0432,10.0853,253800.0
2011-08-25 10:25:00,11.98,11.99,11.93,11.97,161800.0,10.0853,10.0937,10.0432,10.0769,161800.0
2011-08-25 10:30:00,11.96,11.99,11.91,11.98,170300.0,10.0684,10.0937,10.0263,10.0853,170300.0
2011-08-25 10:35:00,11.98,11.98,11.88,11.91,214800.0,10.0853,10.0853,10.0011,10.0263,214800.0
2011-08-25 10:40:00,11.91,11.93,11.87,11.87,107200.0,10.0263,10.0432,9.9927,9.9927,107200.0
2011-08-25 10:45:00,11.87,11.89,11.83,11.88,193700.0,9.9927,10.0095,9.959,10.0011,193700.0
2011-08-25 10:50:00,11.87,11.92,11.83,11.88,117900.0,9.9927,10.0348,9.959,10.0011,117900.0
2011-08-25 10:55:00,11.88,11.96,11.87,11.94,141400.0,10.0011,10.0684,9.9927,10.0516,141400.0
2011-08-25 11:00:00,11.93,11.98,11.91,11.95,124300.0,10.0432,10.0853,10.0263,10.06,124300.0
2011-08-25 11:05:00,11.95,11.95,11.86,11.86,116200.0,10.06,10.06,9.9843,9.9843,116200.0
2011-08-25 11:10:00,11.87,11.87,11.82,11.84,478900.0,9.9927,9.9927,9.9506,9.9674,478900.0
2011-08-25 11:15:00,11.84,11.93,11.83,11.88,213600.0,9.9674,10.0432,9.959,10.0011,213600.0
2011-08-25 11:20:00,11.89,11.9,11.87,11.9,89200.0,10.0095,10.0179,9.9927,10.0179,89200.0
2011-08-25 11:25:00,11.9,11.9,11.86,11.86,78400.0,10.0179,10.0179,9.9843,9.9843,78400.0
2011-08-25 11:30:00,11.86,11.88,11.83,11.84,90700.0,9.9843,10.0011,9.959,9.9674,90700.0
2011-08-25 11:35:00,11.85,11.86,11.77,11.78,105800.0,9.9758,9.9843,9.9085,9.9169,105800.0
2011-08-25 11:40:00,11.79,11.82,11.78,11.79,88300.0,9.9253,9.9506,9.9169,9.9253,88300.0
2011-08-25 11:45:00,11.78,11.81,11.76,11.8,93700.0,9.9169,9.9422,9.9001,9.9337,93700.0
2011-08-25 11:50:00,11.8,11.83,11.79,11.8,96800.0,9.9337,9.959,9.9253,9.9337,96800.0
2011-08-25 11:55:00,11.8,11.82,11.8,11.8,77200.0,9.9337,9.9506,9.9337,9.9337,77200.0
2011-08-25 12:00:00,11.8,11.81,11.78,11.78,45500.0,9.9337,9.9422,9.9169,9.9169,45500.0
2011-08-25 12:05:00,11.78,11.79,11.72,11.72,372300.0,9.9169,9.9253,9.8664,9.8664,372300.0
2011-08-25 12:10:00,11.73,11.77,11.73,11.76,82800.0,9.8748,9.9085,9.8748,9.9001,82800.0
2011-08-25 12:15:00,11.75,11.76,11.71,11.71,91000.0,9.8917,9.9001,9.858,9.858,91000.0
2011-08-25 12:20:00,11.71,11.73,11.69,11.72,137700.0,9.858,9.8748,9.8411,9.8664,137700.0
2011-08-25 12:25:00,11.72,11.75,11.72,11.75,46200.0,9.8664,9.8917,9.8664,9.8917,46200.0
2011-08-25 12:30:00,11.74,11.75,11.68,11.69,202300.0,9.8832,9.8917,9.8327,9.8411,202300.0
2011-08-25 12:35:00,11.68,11.68,11.64,11.67,121600.0,9.8327,9.8327,9.7991,9.8243,121600.0
2011-08-25 12:40:00,11.67,11.69,11.65,11.66,92800.0,9.8243,9.8411,9.8075,9.8159,92800.0
2011-08-25 12:45:00,11.66,11.67,11.62,11.65,131100.0,9.8159,9.8243,9.7822,9.8075,131100.0
2011-08-25 12:50:00,11.65,11.66,11.6,11.65,145800.0,9.8075,9.8159,9.7654,9.8075,145800.0
2011-08-25 12:55:00,11.65,11.71,11.65,11.7,93900.0,9.8075,9.858,9.8075,9.8496,93900.0
2011-08-25 13:00:00,11.7,11.74,11.69,11.73,103800.0,9.8496,9.8832,9.8411,9.8748,103800.0
2011-08-25 13:05:00,11.72,11.75,11.69,11.69,75000.0,9.8664,9.8917,9.8411,9.8411,75000.0
2011-08-25 13:10:00,11.68,11.74,11.68,11.72,78700.0,9.8327,9.8832,9.8327,9.8664,78700.0
2011-08-25 13:15:00,11.73,11.75,11.7,11.74,101100.0,9.8748,9.8917,9.8496,9.8832,101100.0
2011-08-25 13:20:00,11.74,11.8,11.73,11.76,105100.0,9.8832,9.9337,9.8748,9.9001,105100.0
2011-08-25 13:25:00,11.77,11.8,11.73,11.78,107200.0,9.9085,9.9337,9.8748,9.9169,107200.0
2011-08-25 13:30:00,11.79,11.8,11.76,11.79,140500.0,9.9253,9.9337,9.9001,9.9253,140500.0
2011-08-25 13:35:00,11.79,11.8,11.75,11.8,105000.0,9.9253,9.9337,9.8917,9.9337,105000.0
2011-08-25 13:40:00,11.8,11.81,11.77,11.78,120000.0,9.9337,9.9422,9.9085,9.9169,120000.0
2011-08-25 13:45:00,11.78,11.8,11.73,11.74,117800.0,9.9169,9.9337,9.8748,9.8832,117800.0
2011-08-25 13:50:00,11.74,11.8,11.74,11.79,117100.0,9.8832,9.9337,9.8832,9.9253,117100.0
2011-08-25 13:55:00,11.79,11.84,11.76,11.83,122800.0,9.9253,9.9674,9.9001,9.959,122800.0
2011-08-25 14:00:00,11.83,11.84,11.8,11.83,96900.0,9.959,9.9674,9.9337,9.959,96900.0
2011-08-25 14:05:00,11.83,11.84,11.77,11.78,93100.0,9.959,9.9674,9.9085,9.9169,93100.0
2011-08-25 14:10:00,11.78,11.82,11.78,11.8,62900.0,9.9169,9.9506,9.9169,9.9337,62900.0
2011-08-25 14:15:00,11.8,11.87,11.8,11.87,108900.0,9.9337,9.9927,9.9337,9.9927,108900.0
2011-08-25 14:20:00,11.87,11.87,11.83,11.84,88200.0,9.9927,9.9927,9.959,9.9674,88200.0
2011-08-25 14:25:00,11.84,11.84,11.78,11.83,145100.0,9.9674,9.9674,9.9169,9.959,145100.0
2011-08-25 14:30:00,11.83,11.84,11.81,11.83,84900.0,9.959,9.9674,9.9422,9.959,84900.0
2011-08-25 14:35:00,11.83,11.87,11.83,11.84,131000.0,9.959,9.9927,9.959,9.9674,131000.0
2011-08-25 14:40:00,11.83,11.84,11.81,11.83,77000.0,9.959,9.9674,9.9422,9.959,77000.0
2011-08-25 14:45:00,11.82,11.85,11.8,11.8,113900.0,9.9506,9.9758,9.9337,9.9337,113900.0
2011-08-25 14:50:00,11.81,11.82,11.77,11.78,129000.0,9.9422,9.9506,9.9085,9.9169,129000.0
2011-08-25 14:55:00,11.77,11.78,11.74,11.75,112500.0,9.9085,9.9169,9.8832,9.8917,112500.0
2011-08-25 15:00:00,11.74,11.75,11.71,11.73,135400.0,9.8832,9.8917,9.858,9.8748,135400.0
2011-08-25 15:05:00,11.73,11.78,11.73,11.77,119300.0,9.8748,9.9169,9.8748,9.9085,119300.0
2011-08-25 15:10:00,11.76,11.79,11.74,11.79,134500.0,9.9001,9.9253,9.8832,9.9253,134500.0
2011-08-25 15:15:00,11.78,11.82,11.77,11.81,419000.0,9.9169,9.9506,9.9085,9.9422,419000.0
2011-08-25 15:20:00,11.8,11.85,11.8,11.82,223700.0,9.9337,9.9758,9.9337,9.9506,223700.0
2011-08-25 15:25:00,11.81,11.82,11.78,11.8,192100.0,9.9422,9.9506,9.9169,9.9337,192100.0
2011-08-25 15:30:00,11.79,11.81,11.75,11.76,239200.0,9.9253,9.9422,9.8917,9.9001,239200.0
2011-08-25 15:35:00,11.75,11.77,11.73,11.75,172000.0,9.8917,9.9085,9.8748,9.8917,172000.0
2011-08-25 15:40:00,11.74,11.75,11.7,11.71,408700.0,9.8832,9.8917,9.8496,9.858,408700.0
2011-08-25 15:45:00,11.71,11.79,11.71,11.76,373700.0,9.858,9.9253,9.858,9.9001,373700.0
2011-08-25 15:50:00,11.76,11.77,11.71,11.74,349300.0,9.9001,9.9085,9.858,9.8832,349300.0
2011-08-25 15:55:00,11.74,11.76,11.72,11.76,498000.0,9.8832,9.9001,9.8664,9.9001,498000.0
2011-08-26 09:30:00,11.67,11.77,11.66,11.74,177700.0,9.8243,9.9085,9.8159,9.8832,177700.0
2011-08-26 09:35:00,11.75,11.84,11.72,11.74,232000.0,9.8917,9.9674,9.8664,9.8832,232000.0
2011-08-26 09:40:00,11.73,11.76,11.67,11.73,312100.0,9.8748,9.9001,9.8243,9.8748,312100.0
2011-08-26 09:45:00,11.72,11.81,11.66,11.81,635800.0,9.8664,9.9422,9.8159,9.9422,635800.0
2011-08-26 09:50:00,11.8,11.84,11.71,11.76,347100.0,9.9337,9.9674,9.858,9.9001,347100.0
2011-08-26 09:55:00,11.76,11.82,11.75,11.79,206600.0,9.9001,9.9506,9.8917,9.9253,206600.0
2011-08-26 10:00:00,11.8,11.8,11.63,11.7,436000.0,9.9337,9.9337,9.7906,9.8496,436000.0
2011-08-26 10:05:00,11.69,11.7,11.57,11.66,192500.0,9.8411,9.8496,9.7401,9.8159,192500.0
2011-08-26 10:10:00,11.66,11.72,11.63,11.67,171700.0,9.8159,9.8664,9.7906,9.8243,171700.0
2011-08-26 10:15:00,11.68,11.75,11.68,11.73,83700.0,9.8327,9.8917,9.8327,9.8748,83700.0
2011-08-26 10:20:00,11.72,11.84,11.71,11.79,150400.0,9.8664,9.9674,9.858,9.9253,150400.0
2011-08-26 10:25:00,11.8,11.88,11.79,11.82,199900.0,9.9337,10.0011,9.9253,9.9506,199900.0
2011-08-26 10:30:00,11.81,11.85,11.74,11.75,126300.0,9.9422,9.9758,9.8832,9.8917,126300.0
2011-08-26 10:35:00,11.76,11.85,11.76,11.82,154800.0,9.9001,9.9758,9.9001,9.9506,154800.0
2011-08-26 10:40:00,11.81,11.91,11.81,11.91,212900.0,9.9422,10.0263,9.9422,10.0263,212900.0
2011-08-26 10:45:00,11.92,12.04,11.91,12.03,213000.0,10.0348,10.1358,10.0263,10.1274,213000.0
2011-08-26 10:50:00,12.02,12.04,11.98,11.99,426200.0,10.119,10.1358,10.0853,10.0937,426200.0
2011-08-26 10:55:00,11.99,12.03,11.95,11.96,386600.0,10.0937,10.1274,10.06,10.0684,386600.0
2011-08-26 11:00:00,11.95,12.0,11.9,11.99,245300.0,10.06,10.1021,10.0179,10.0937,245300.0
2011-08-26 11:05:00,11.99,12.05,11.99,12.01,265900.0,10.0937,10.1442,10.0937,10.1105,265900.0
2011-08-26 11:10:00,12.02,12.09,12.0,12.06,198500.0,10.119,10.1779,10.1021,10.1526,198500.0
2011-08-26 11:15:00,12.05,12.1,12.0,12.01,335800.0,10.1442,10.1863,10.1021,10.1105,335800.0
2011-08-26 11:20:00,12.01,12.04,11.99,12.0,97700.0,10.1105,10.1358,10.0937,10.1021,97700.0
2011-08-26 11:25:00,12.0,12.04,11.99,12.01,95300.0,10.1021,10.1358,10.0937,10.1105,95300.0
2011-08-26 11:30:00,12.01,12.03,12.0,12.03,100800.0,10.1105,10.1274,10.1021,10.1274,100800.0
2011-08-26 11:35:00,12.03,12.06,12.02,12.03,135400.0,10.1274,10.1526,10.119,10.1274,135400.0
2011-08-26 11:40:00,12.01,12.02,11.96,11.98,269600.0,10.1105,10.119,10.0684,10.0853,269600.0
2011-08-26 11:45:00,11.97,12.02,11.96,12.01,185300.0,10.0769,10.119,10.0684,10.1105,185300.0
2011-08-26 11:50:00,12.01,12.05,11.99,12.05,197700.0,10.1105,10.1442,10.0937,10.1442,197700.0
2011-08-26 11:55:00,12.06,12.09,12.04,12.06,106500.0,10.1526,10.1779,10.1358,10.1526,106500.0
2011-08-26 12:00:00,12.05,12.15,12.05,12.15,295000.0,10.1442,10.2284,10.1442,10.2284,295000.0
2011-08-26 12:05:00,12.16,12.2,12.14,12.19,171700.0,10.2368,10.2705,10.22,10.2621,171700.0
2011-08-26 12:10:00,12.19,12.22,12.14,12.15,183500.0,10.2621,10.2873,10.22,10.2284,183500.0
2011-08-26 12:15:00,12.16,12.17,12.11,12.12,83700.0,10.2368,10.2452,10.1947,10.2031,83700.0
2011-08-26 12:20:00,12.13,12.16,12.12,12.12,65600.0,10.2116,10.2368,10.2031,10.2031,65600.0
2011-08-26 12:25:00,12.12,12.17,12.11,12.15,90400.0,10.2031,10.2452,10.1947,10.2284,90400.0
2011-08-26 12:30:00,12.16,12.16,12.09,12.1,59900.0,10.2368,10.2368,10.1779,10.1863,59900.0
2011-08-26 12:35:00,12.1,12.12,12.06,12.1,105800.0,10.1863,10.2031,10.1526,10.1863,105800.0
2011-08-26 12:40:00,12.11,12.14,12.09,12.1,111900.0,10.1947,10.22,10.1779,10.1863,111900.0
2011-08-26 12:45:00,12.1,12.1,12.06,12.06,84700.0,10.1863,10.1863,10.1526,10.1526,84700.0
2011-08-26 12:50:00,12.06,12.1,12.06,12.08,67700.0,10.1526,10.1863,10.1526,10.1695,67700.0
2011-08-26 12:55:00,12.09,12.12,12.09,12.11,84500.0,10.1779,10.2031,10.1779,10.1947,84500.0
2011-08-26 13:00:00,12.11,12.11,12.07,12.09,85000.0,10.1947,10.1947,10.161,10.1779,85000.0
2011-08-26 13:05:00,12.09,12.12,12.08,12.09,150400.0,10.1779,10.2031,10.1695,10.1779,150400.0
2011-08-26 13:10:00,12.1,12.15,12.1,12.12,76900.0,10.1863,10.2284,10.1863,10.2031,76900.0
2011-08-26 13:15:00,12.12,12.15,12.12,12.12,67700.0,10.2031,10.2284,10.2031,10.2031,67700.0
2011-08-26 13:20:00,12.11,12.13,12.1,12.12,67300.0,10.1947,10.2116,10.1863,10.2031,67300.0
2011-08-26 13:25:00,12.12,12.15,12.12,12.14,125800.0,10.2031,10.2284,10.2031,10.22,125800.0
2011-08-26 13:30:00,12.15,12.17,12.14,12.14,83400.0,10.2284,10.2452,10.22,10.22,83400.0
2011-08-26 13:35:00,12.14,12.16,12.13,12.13,122600.0,10.22,10.2368,10.2116,10.2116,122600.0
2011-08-26 13:40:00,12.13,12.16,12.12,12.13,303700.0,10.2116,10.2368,10.2031,10.2116,303700.0
2011-08-26 13:45:00,12.13,12.15,12.12,12.13,176500.0,10.2116,10.2284,10.2031,10.2116,176500.0
2011-08-26 13:50:00,12.13,12.13,12.07,12.1,137900.0,10.2116,10.2116,10.161,10.1863,137900.0
2011-08-26 13:55:00,12.11,12.13,12.08,12.11,103800.0,10.1947,10.2116,10.1695,10.1947,103800.0
2011-08-26 14:00:00,12.11,12.13,12.09,12.1,157800.0,10.1947,10.2116,10.1779,10.1863,157800.0
2011-08-26 14:05:00,12.09,12.09,12.05,12.07,85800.0,10.1779,10.1779,10.1442,10.161,85800.0
2011-08-26 14:10:00,12.06,12.07,12.04,12.05,164800.0,10.1526,10.161,10.1358,10.1442,164800.0
2011-08-26 14:15:00,12.04,12.08,12.03,12.07,94700.0,10.1358,10.1695,10.1274,10.161,94700.0
2011-08-26 14:20:00,12.08,12.08,12.06,12.06,42600.0,10.1695,10.1695,10.1526,10.1526,42600.0
2011-08-26 14:25:00,12.06,12.07,12.0,12.0,142500.0,10.1526,10.161,10.1021,10.1021,142500.0
2011-08-26 14:30:00,12.0,12.03,11.99,12.02,98900.0,10.1021,10.1274,10.0937,10.119,98900.0
2011-08-26 14:35:00,12.02,12.04,11.98,12.0,123500.0,10.119,10.1358,10.0853,10.1021,123500.0
2011-08-26 14:40:00,12.0,12.05,12.0,12.04,78600.0,10.1021,10.1442,10.1021,10.1358,78600.0
2011-08-26 14:45:00,12.04,12.05,12.02,12.03,101200.0,10.1358,10.1442,10.119,10.1274,101200.0
2011-08-26 14:50:00,12.03,12.05,12.0,12.01,138200.0,10.1274,10.1442,10.1021,10.1105,138200.0
2011-08-26 14:55:00,12.01,12.02,11.99,12.01,123400.0,10.1105,10.119,10.0937,10.1105,123400.0
2011-08-26 15:00:00,12.01,12.01,11.97,11.99,185200.0,10.1105,10.1105,10.0769,10.0937,185200.0
2011-08-26 15:05:00,12.0,12.0,11.94,11.96,162100.0,10.1021,10.1021,10.0516,10.0684,162100.0
2011-08-26 15:10:00,11.96,11.96,11.94,11.96,95600.0,10.0684,10.0684,10.0516,10.0684,95600.0
2011-08-26 15:15:00,11.96,11.96,11.9,11.92,75300.0,10.0684,10.0684,10.0179,10.0348,75300.0
2011-08-26 15:20:00,11.91,11.94,11.91,11.91,73200.0,10.0263,10.0516,10.0263,10.0263,73200.0
2011-08-26 15:25:00,11.91,11.94,11.89,11.94,92800.0,10.0263,10.0516,10.0095,10.0516,92800.0
2011-08-26 15:30:00,11.94,11.97,11.92,11.97,98700.0,10.0516,10.0769,10.0348,10.0769,98700.0
2011-08-26 15:35:00,11.97,11.99,11.95,11.98,207300.0,10.0769,10.0937,10.06,10.0853,207300.0
2011-08-26 15:40:00,11.99,12.01,11.99,12.01,89200.0,10.0937,10.1105,10.0937,10.1105,89200.0
2011-08-26 15:45:00,12.01,12.03,11.98,11.99,403900.0,10.1105,10.1274,10.0853,10.0937,403900.0
2011-08-26 15:50:00,12.0,12.03,11.98,12.03,220000.0,10.1021,10.1274,10.0853,10.1274,220000.0
2011-08-26 15:55:00,12.03,12.03,11.99,12.01,1086400.0,10.1274,10.1274,10.0937,10.1105,1086400.0
2011-08-29 09:30:00,12.18,12.33,12.18,12.33,190500.0,10.2536,10.3799,10.2536,10.3799,190500.0
2011-08-29 09:35:00,12.32,12.33,12.24,12.26,279900.0,10.3715,10.3799,10.3042,10.321,279900.0
2011-08-29 09:40:00,12.26,12.3,12.25,12.29,181800.0,10.321,10.3547,10.3126,10.3462,181800.0
2011-08-29 09:45:00,12.28,12.35,12.27,12.35,148500.0,10.3378,10.3968,10.3294,10.3968,148500.0
2011-08-29 09:50:00,12.35,12.44,12.33,12.43,382100.0,10.3968,10.4725,10.3799,10.4641,382100.0
2011-08-29 09:55:00,12.42,12.52,12.42,12.52,405600.0,10.4557,10.5399,10.4557,10.5399,405600.0
2011-08-29 10:00:00,12.52,12.53,12.43,12.44,283200.0,10.5399,10.5483,10.4641,10.4725,283200.0
2011-08-29 10:05:00,12.44,12.51,12.44,12.5,386000.0,10.4725,10.5315,10.4725,10.523,386000.0
2011-08-29 10:10:00,12.5,12.53,12.48,12.53,203000.0,10.523,10.5483,10.5062,10.5483,203000.0
2011-08-29 10:15:00,12.53,12.55,12.51,12.54,93000.0,10.5483,10.5651,10.5315,10.5567,93000.0
2011-08-29 10:20:00,12.54,12.58,12.53,12.56,127700.0,10.5567,10.5904,10.5483,10.5735,127700.0
2011-08-29 10:25:00,12.57,12.59,12.53,12.54,79000.0,10.582,10.5988,10.5483,10.5567,79000.0
2011-08-29 10:30:00,12.54,12.55,12.52,12.53,97200.0,10.5567,10.5651,10.5399,10.5483,97200.0
2011-08-29 10:35:00,12.53,12.54,12.51,12.52,61400.0,10.5483,10.5567,10.5315,10.5399,61400.0
2011-08-29 10:40:00,12.52,12.53,12.51,12.52,88800.0,10.5399,10.5483,10.5315,10.5399,88800.0
2011-08-29 10:45:00,12.52,12.53,12.45,12.45,187900.0,10.5399,10.5483,10.4809,10.4809,187900.0
2011-08-29 10:50:00,12.46,12.49,12.45,12.49,81400.0,10.4894,10.5146,10.4809,10.5146,81400.0
2011-08-29 10:55:00,12.49,12.49,12.45,12.46,130500.0,10.5146,10.5146,10.4809,10.4894,130500.0
2011-08-29 11:00:00,12.46,12.46,12.43,12.43,93700.0,10.4894,10.4894,10.4641,10.4641,93700.0
2011-08-29 11:05:00,12.43,12.44,12.39,12.41,88400.0,10.4641,10.4725,10.4304,10.4473,88400.0
2011-08-29 11:10:00,12.4,12.42,12.39,12.4,91500.0,10.4389,10.4557,10.4304,10.4389,91500.0
2011-08-29 11:15:00,12.41,12.43,12.4,12.42,121300.0,10.4473,10.4641,10.4389,10.4557,121300.0
2011-08-29 11:20:00,12.43,12.44,12.4,12.41,118100.0,10.4641,10.4725,10.4389,10.4473,118100.0
2011-08-29 11:25:00,12.41,12.43,12.4,12.41,84300.0,10.4473,10.4641,10.4389,10.4473,84300.0
2011-08-29 11:30:00,12.42,12.42,12.4,12.4,25400.0,10.4557,10.4557,10.4389,10.4389,25400.0
2011-08-29 11:35:00,12.4,12.45,12.4,12.43,80100.0,10.4389,10.4809,10.4389,10.4641,80100.0
2011-08-29 11:40:00,12.44,12.45,12.43,12.45,31100.0,10.4725,10.4809,10.4641,10.4809,31100.0
2011-08-29 11:45:00,12.45,12.47,12.43,12.47,123200.0,10.4809,10.4978,10.4641,10.4978,123200.0
2011-08-29 11:50:00,12.46,12.47,12.44,12.44,44200.0,10.4894,10.4978,10.4725,10.4725,44200.0
2011-08-29 11:55:00,12.45,12.45,12.43,12.43,54800.0,10.4809,10.4809,10.4641,10.4641,54800.0
2011-08-29 12:00:00,12.43,12.46,12.43,12.45,85900.0,10.4641,10.4894,10.4641,10.4809,85900.0
2011-08-29 12:05:00,12.45,12.45,12.43,12.43,25800.0,10.4809,10.4809,10.4641,10.4641,25800.0
2011-08-29 12:10:00,12.44,12.44,12.42,12.43,85100.0,10.4725,10.4725,10.4557,10.4641,85100.0
2011-08-29 12:15:00,12.42,12.43,12.42,12.43,21700.0,10.4557,10.4641,10.4557,10.4641,21700.0
2011-08-29 12:20:00,12.43,12.43,12.42,12.42,17200.0,10.4641,10.4641,10.4557,10.4557,17200.0
2011-08-29 12:25:00,12.43,12.44,12.42,12.44,84400.0,10.4641,10.4725,10.4557,10.4725,84400.0
2011-08-29 12:30:00,12.44,12.44,12.43,12.44,11800.0,10.4725,10.4725,10.4641,10.4725,11800.0
2011-08-29 12:35:00,12.44,12.46,12.44,12.45,264800.0,10.4725,10.4894,10.4725,10.4809,264800.0
2011-08-29 12:40:00,12.45,12.49,12.44,12.49,126000.0,10.4809,10.5146,10.4725,10.5146,126000.0
2011-08-29 12:45:00,12.49,12.49,12.45,12.45,58000.0,10.5146,10.5146,10.4809,10.4809,58000.0
2011-08-29 12:50:00,12.46,12.46,12.43,12.45,82000.0,10.4894,10.4894,10.4641,10.4809,82000.0
2011-08-29 12:55:00,12.45,12.46,12.43,12.44,89200.0,10.4809,10.4894,10.4641,10.4725,89200.0
2011-08-29 13:00:00,12.44,12.46,12.44,12.46,58700.0,10.4725,10.4894,10.4725,10.4894,58700.0
2011-08-29 13:05:00,12.47,12.48,12.46,12.48,64300.0,10.4978,10.5062,10.4894,10.5062,64300.0
2011-08-29 13:10:00,12.48,12.48,12.47,12.48,21000.0,10.5062,10.5062,10.4978,10.5062,21000.0
2011-08-29 13:15:00,12.48,12.49,12.46,12.47,81900.0,10.5062,10.5146,10.4894,10.4978,81900.0
2011-08-29 13:20:00,12.46,12.47,12.46,12.47,26100.0,10.4894,10.4978,10.4894,10.4978,26100.0
2011-08-29 13:25:00,12.47,12.48,12.44,12.44,94200.0,10.4978,10.5062,10.4725,10.4725,94200.0
2011-08-29 13:30:00,12.45,12.45,12.43,12.44,64400.0,10.4809,10.4809,10.4641,10.4725,64400.0
2011-08-29 13:35:00,12.45,12.45,12.44,12.44,20800.0,10.4809,10.4809,10.4725,10.4725,20800.0
2011-08-29 13:40:00,12.45,12.45,12.42,12.42,55200.0,10.4809,10.4809,10.4557,10.4557,55200.0
2011-08-29 13:45:00,12.42,12.43,12.41,12.41,36400.0,10.4557,10.4641,10.4473,10.4473,36400.0
2011-08-29 13:50:00,12.41,12.44,12.41,12.43,63800.0,10.4473,10.4725,10.4473,10.4641,63800.0
2011-08-29 13:55:00,12.44,12.44,12.41,12.41,75000.0,10.4725,10.4725,10.4473,10.4473,75000.0
2011-08-29 14:00:00,12.42,12.45,12.41,12.45,86500.0,10.4557,10.4809,10.4473,10.4809,86500.0
2011-08-29 14:05:00,12.45,12.45,12.43,12.44,40600.0,10.4809,10.4809,10.4641,10.4725,40600.0
2011-08-29 14:10:00,12.44,12.44,12.43,12.43,84100.0,10.4725,10.4725,10.4641,10.4641,84100.0
2011-08-29 14:15:00,12.44,12.45,12.43,12.45,65200.0,10.4725,10.4809,10.4641,10.4809,65200.0
2011-08-29 14:20:00,12.44,12.46,12.44,12.45,49800.0,10.4725,10.4894,10.4725,10.4809,49800.0
2011-08-29 14:25:00,12.45,12.46,12.45,12.46,66200.0,10.4809,10.4894,10.4809,10.4894,66200.0
2011-08-29 14:30:00,12.46,12.48,12.45,12.48,75000.0,10.4894,10.5062,10.4809,10.5062,75000.0
2011-08-29 14:35:00,12.48,12.48,12.47,12.48,31400.0,10.5062,10.5062,10.4978,10.5062,31400.0
2011-08-29 14:40:00,12.48,12.48,12.45,12.46,107500.0,10.5062,10.5062,10.4809,10.4894,107500.0
2011-08-29 14:45:00,12.46,12.46,12.44,12.45,55500.0,10.4894,10.4894,10.4725,10.4809,55500.0
2011-08-29 14:50:00,12.45,12.45,12.44,12.44,14000.0,10.4809,10.4809,10.4725,10.4725,14000.0
2011-08-29 14:55:00,12.45,12.45,12.42,12.43,78900.0,10.4809,10.4809,10.4557,10.4641,78900.0
2011-08-29 15:00:00,12.42,12.43,12.42,12.43,15600.0,10.4557,10.4641,10.4557,10.4641,15600.0
2011-08-29 15:05:00,12.42,12.43,12.42,12.43,31700.0,10.4557,10.4641,10.4557,10.4641,31700.0
2011-08-29 15:10:00,12.42,12.43,12.42,12.43,45000.0,10.4557,10.4641,10.4557,10.4641,45000.0
2011-08-29 15:15:00,12.43,12.46,12.43,12.45,57300.0,10.4641,10.4894,10.4641,10.4809,57300.0
2011-08-29 15:20:00,12.46,12.49,12.45,12.48,126900.0,10.4894,10.5146,10.4809,10.5062,126900.0
2011-08-29 15:25:00,12.48,12.48,12.46,12.46,87200.0,10.5062,10.5062,10.4894,10.4894,87200.0
2011-08-29 15:30:00,12.47,12.48,12.45,12.48,178400.0,10.4978,10.5062,10.4809,10.5062,178400.0
2011-08-29 15:35:00,12.48,12.48,12.46,12.48,95000.0,10.5062,10.5062,10.4894,10.5062,95000.0
2011-08-29 15:40:00,12.48,12.5,12.47,12.49,130600.0,10.5062,10.523,10.4978,10.5146,130600.0
2011-08-29 15:45:00,12.49,12.5,12.48,12.5,212900.0,10.5146,10.523,10.5062,10.523,212900.0
2011-08-29 15:50:00,12.5,12.5,12.47,12.47,276800.0,10.523,10.523,10.4978,10.4978,276800.0
2011-08-29 15:55:00,12.48,12.52,12.47,12.52,775400.0,10.5062,10.5399,10.4978,10.5399,775400.0
2011-08-30 09:30:00,12.36,12.41,12.35,12.37,153000.0,10.4052,10.4473,10.3968,10.4136,153000.0
2011-08-30 09:35:00,12.37,12.41,12.36,12.36,99100.0,10.4136,10.4473,10.4052,10.4052,99100.0
2011-08-30 09:40:00,12.37,12.38,12.31,12.35,226100.0,10.4136,10.422,10.3631,10.3968,226100.0
2011-08-30 09:45:00,12.36,12.39,12.33,12.33,184100.0,10.4052,10.4304,10.3799,10.3799,184100.0
2011-08-30 09:50:00,12.33,12.34,12.28,12.29,293400.0,10.3799,10.3883,10.3378,10.3462,293400.0
2011-08-30 09:55:00,12.29,12.33,12.27,12.3,119800.0,10.3462,10.3799,10.3294,10.3547,119800.0
2011-08-30 10:00:00,12.29,12.3,12.18,12.19,403600.0,10.3462,10.3547,10.2536,10.2621,403600.0
2011-08-30 10:05:00,12.19,12.28,12.18,12.28,269700.0,10.2621,10.3378,10.2536,10.3378,269700.0
2011-08-30 10:10:00,12.29,12.34,12.27,12.34,108500.0,10.3462,10.3883,10.3294,10.3883,108500.0
2011-08-30 10:15:00,12.33,12.34,12.25,12.25,380400.0,10.3799,10.3883,10.3126,10.3126,380400.0
2011-08-30 10:20:00,12.25,12.27,12.22,12.25,269300.0,10.3126,10.3294,10.2873,10.3126,269300.0
2011-08-30 10:25:00,12.26,12.31,12.25,12.29,177400.0,10.321,10.3631,10.3126,10.3462,177400.0
2011-08-30 10:30:00,12.3,12.35,12.27,12.34,154200.0,10.3547,10.3968,10.3294,10.3883,154200.0
2011-08-30 10:35:00,12.34,12.35,12.31,12.35,339900.0,10.3883,10.3968,10.3631,10.3968,339900.0
2011-08-30 10:40:00,12.35,12.35,12.31,12.33,103900.0,10.3968,10.3968,10.3631,10.3799,103900.0
2011-08-30 10:45:00,12.33,12.35,12.28,12.28,82700.0,10.3799,10.3968,10.3378,10.3378,82700.0
2011-08-30 10:50:00,12.29,12.33,12.27,12.31,61300.0,10.3462,10.3799,10.3294,10.3631,61300.0
2011-08-30 10:55:00,12.31,12.35,12.3,12.34,56700.0,10.3631,10.3968,10.3547,10.3883,56700.0
2011-08-30 11:00:00,12.33,12.38,12.32,12.36,98400.0,10.3799,10.422,10.3715,10.4052,98400.0
2011-08-30 11:05:00,12.36,12.39,12.36,12.38,63600.0,10.4052,10.4304,10.4052,10.422,63600.0
2011-08-30 11:10:00,12.38,12.41,12.37,12.41,89800.0,10.422,10.4473,10.4136,10.4473,89800.0
2011-08-30 11:15:00,12.41,12.43,12.37,12.37,69800.0,10.4473,10.4641,10.4136,10.4136,69800.0
2011-08-30 11:20:00,12.37,12.39,12.37,12.37,47500.0,10.4136,10.4304,10.4136,10.4136,47500.0
2011-08-30 11:25:00,12.37,12.44,12.37,12.42,122900.0,10.4136,10.4725,10.4136,10.4557,122900.0
2011-08-30 11:30:00,12.42,12.46,12.42,12.45,97200.0,10.4557,10.4894,10.4557,10.4809,97200.0
2011-08-30 11:35:00,12.44,12.5,12.44,12.47,220000.0,10.4725,10.523,10.4725,10.4978,220000.0
2011-08-30 11:40:00,12.47,12.51,12.46,12.49,108700.0,10.4978,10.5315,10.4894,10.5146,108700.0
2011-08-30 11:45:00,12.5,12.5,12.46,12.47,86000.0,10.523,10.523,10.4894,10.4978,86000.0
2011-08-30 11:50:00,12.46,12.47,12.44,12.45,102300.0,10.4894,10.4978,10.4725,10.4809,102300.0
2011-08-30 11:55:00,12.46,12.48,12.44,12.45,94000.0,10.4894,10.5062,10.4725,10.4809,94000.0
2011-08-30 12:00:00,12.45,12.45,12.4,12.4,138200.0,10.4809,10.4809,10.4389,10.4389,138200.0
2011-08-30 12:05:00,12.4,12.4,12.36,12.36,126400.0,10.4389,10.4389,10.4052,10.4052,126400.0
2011-08-30 12:10:00,12.37,12.39,12.36,12.36,90600.0,10.4136,10.4304,10.4052,10.4052,90600.0
2011-08-30 12:15:00,12.36,12.37,12.35,12.37,40900.0,10.4052,10.4136,10.3968,10.4136,40900.0
2011-08-30 12:20:00,12.36,12.38,12.36,12.38,97500.0,10.4052,10.422,10.4052,10.422,97500.0
2011-08-30 12:25:00,12.38,12.39,12.34,12.35,44300.0,10.422,10.4304,10.3883,10.3968,44300.0
2011-08-30 12:30:00,12.35,12.36,12.34,12.35,69400.0,10.3968,10.4052,10.3883,10.3968,69400.0
2011-08-30 12:35:00,12.36,12.36,12.34,12.35,25700.0,10.4052,10.4052,10.3883,10.3968,25700.0
2011-08-30 12:40:00,12.35,12.35,12.29,12.31,79200.0,10.3968,10.3968,10.3462,10.3631,79200.0
2011-08-30 12:45:00,12.31,12.31,12.29,12.31,47500.0,10.3631,10.3631,10.3462,10.3631,47500.0
2011-08-30 12:50:00,12.31,12.31,12.28,12.28,200300.0,10.3631,10.3631,10.3378,10.3378,200300.0
2011-08-30 12:55:00,12.29,12.29,12.25,12.26,202400.0,10.3462,10.3462,10.3126,10.321,202400.0
2011-08-30 13:00:00,12.26,12.26,12.22,12.23,310100.0,10.321,10.321,10.2873,10.2957,310100.0
2011-08-30 13:05:00,12.23,12.23,12.22,12.23,117000.0,10.2957,10.2957,10.2873,10.2957,117000.0
2011-08-30 13:10:00,12.23,12.26,12.22,12.26,172900.0,10.2957,10.321,10.2873,10.321,172900.0
2011-08-30 13:15:00,12.26,12.27,12.25,12.26,148800.0,10.321,10.3294,10.3126,10.321,148800.0
2011-08-30 13:20:00,12.26,12.29,12.26,12.29,72300.0,10.321,10.3462,10.321,10.3462,72300.0
2011-08-30 13:25:00,12.29,12.29,12.26,12.26,96500.0,10.3462,10.3462,10.321,10.321,96500.0
2011-08-30 13:30:00,12.27,12.27,12.24,12.27,117400.0,10.3294,10.3294,10.3042,10.3294,117400.0
2011-08-30 13:35:00,12.27,12.29,12.27,12.29,51100.0,10.3294,10.3462,10.3294,10.3462,51100.0
2011-08-30 13:40:00,12.29,12.31,12.29,12.29,170900.0,10.3462,10.3631,10.3462,10.3462,170900.0
2011-08-30 13:45:00,12.29,12.32,12.29,12.31,150500.0,10.3462,10.3715,10.3462,10.3631,150500.0
2011-08-30 13:50:00,12.32,12.32,12.29,12.31,136400.0,10.3715,10.3715,10.3462,10.3631,136400.0
2011-08-30 13:55:00,12.3,12.33,12.3,12.3,161100.0,10.3547,10.3799,10.3547,10.3547,161100.0
2011-08-30 14:00:00,12.3,12.36,12.29,12.3,404400.0,10.3547,10.4052,10.3462,10.3547,404400.0
2011-08-30 14:05:00,12.31,12.33,12.29,12.33,265000.0,10.3631,10.3799,10.3462,10.3799,265000.0
2011-08-30 14:10:00,12.33,12.38,12.31,12.38,221600.0,10.3799,10.422,10.3631,10.422,221600.0
2011-08-30 14:15:00,12.37,12.4,12.35,12.35,224200.0,10.4136,10.4389,10.3968,10.3968,224200.0
2011-08-30 14:20:00,12.35,12.38,12.34,12.36,226700.0,10.3968,10.422,10.3883,10.4052,226700.0
2011-08-30 14:25:00,12.36,12.38,12.34,12.38,183300.0,10.4052,10.422,10.3883,10.422,183300.0
2011-08-30 14:30:00,12.38,12.39,12.35,12.37,156500.0,10.422,10.4304,10.3968,10.4136,156500.0
2011-08-30 14:35:00,12.37,12.37,12.32,12.34,121300.0,10.4136,10.4136,10.3715,10.3883,121300.0
2011-08-30 14:40:00,12.34,12.36,12.33,12.34,113600.0,10.3883,10.4052,10.3799,10.3883,113600.0
2011-08-30 14:45:00,12.34,12.36,12.32,12.36,232100.0,10.3883,10.4052,10.3715,10.4052,232100.0
2011-08-30 14:50:00,12.35,12.38,12.33,12.35,143100.0,10.3968,10.422,10.3799,10.3968,143100.0
2011-08-30 14:55:00,12.34,12.38,12.33,12.37,270800.0,10.3883,10.422,10.3799,10.4136,270800.0
2011-08-30 15:00:00,12.38,12.38,12.34,12.36,114700.0,10.422,10.422,10.3883,10.4052,114700.0
2011-08-30 15:05:00,12.36,12.38,12.35,12.37,148000.0,10.4052,10.422,10.3968,10.4136,148000.0
2011-08-30 15:10:00,12.37,12.37,12.33,12.34,51500.0,10.4136,10.4136,10.3799,10.3883,51500.0
2011-08-30 15:15:00,12.33,12.34,12.33,12.34,33900.0,10.3799,10.3883,10.3799,10.3883,33900.0
2011-08-30 15:20:00,12.33,12.36,12.33,12.36,61600.0,10.3799,10.4052,10.3799,10.4052,61600.0
2011-08-30 15:25:00,12.36,12.38,12.34,12.38,268800.0,10.4052,10.422,10.3883,10.422,268800.0
2011-08-30 15:30:00,12.38,12.44,12.37,12.43,171300.0,10.422,10.4725,10.4136,10.4641,171300.0
2011-08-30 15:35:00,12.43,12.46,12.43,12.45,306000.0,10.4641,10.4894,10.4641,10.4809,306000.0
2011-08-30 15:40:00,12.46,12.49,12.43,12.45,566600.0,10.4894,10.5146,10.4641,10.4809,566600.0
2011-08-30 15:45:00,12.44,12.45,12.41,12.43,194300.0,10.4725,10.4809,10.4473,10.4641,194300.0
2011-08-30 15:50:00,12.43,12.45,12.41,12.42,231600.0,10.4641,10.4809,10.4473,10.4557,231600.0
2011-08-30 15:55:00,12.42,12.42,12.36,12.36,626300.0,10.4557,10.4557,10.4052,10.4052,626300.0
2011-08-31 09:30:00,12.47,12.5,12.4,12.48,351700.0,10.4978,10.523,10.4389,10.5062,351700.0
2011-08-31 09:35:00,12.48,12.5,12.41,12.46,271300.0,10.5062,10.523,10.4473,10.4894,271300.0
2011-08-31 09:40:00,12.46,12.53,12.44,12.52,471800.0,10.4894,10.5483,10.4725,10.5399,471800.0
2011-08-31 09:45:00,12.52,12.53,12.41,12.49,452600.0,10.5399,10.5483,10.4473,10.5146,452600.0
2011-08-31 09:50:00,12.49,12.54,12.49,12.53,262100.0,10.5146,10.5567,10.5146,10.5483,262100.0
2011-08-31 09:55:00,12.54,12.56,12.53,12.54,90000.0,10.5567,10.5735,10.5483,10.5567,90000.0
2011-08-31 10:00:00,12.53,12.57,12.53,12.54,288900.0,10.5483,10.582,10.5483,10.5567,288900.0
2011-08-31 10:05:00,12.53,12.54,12.47,12.5,447300.0,10.5483,10.5567,10.4978,10.523,447300.0
2011-08-31 10:10:00,12.49,12.57,12.49,12.57,102300.0,10.5146,10.582,10.5146,10.582,102300.0
2011-08-31 10:15:00,12.57,12.63,12.57,12.62,160700.0,10.582,10.6325,10.582,10.6241,160700.0
2011-08-31 10:20:00,12.62,12.62,12.58,12.58,80900.0,10.6241,10.6241,10.5904,10.5904,80900.0
2011-08-31 10:25:00,12.58,12.58,12.55,12.56,117500.0,10.5904,10.5904,10.5651,10.5735,117500.0
2011-08-31 10:30:00,12.57,12.59,12.55,12.59,324200.0,10.582,10.5988,10.5651,10.5988,324200.0
2011-08-31 10:35:00,12.59,12.64,12.59,12.64,229600.0,10.5988,10.6409,10.5988,10.6409,229600.0
2011-08-31 10:40:00,12.64,12.64,12.58,12.6,311500.0,10.6409,10.6409,10.5904,10.6072,311500.0
2011-08-31 10:45:00,12.61,12.65,12.6,12.6,134700.0,10.6156,10.6493,10.6072,10.6072,134700.0
2011-08-31 10:50:00,12.61,12.62,12.59,12.6,178500.0,10.6156,10.6241,10.5988,10.6072,178500.0
2011-08-31 10:55:00,12.61,12.61,12.58,12.58,90200.0,10.6156,10.6156,10.5904,10.5904,90200.0
2011-08-31 11:00:00,12.59,12.6,12.54,12.56,190300.0,10.5988,10.6072,10.5567,10.5735,190300.0
2011-08-31 11:05:00,12.56,12.56,12.53,12.53,154700.0,10.5735,10.5735,10.5483,10.5483,154700.0
2011-08-31 11:10:00,12.54,12.54,12.52,12.52,144400.0,10.5567,10.5567,10.5399,10.5399,144400.0
2011-08-31 11:15:00,12.53,12.53,12.44,12.44,229900.0,10.5483,10.5483,10.4725,10.4725,229900.0
2011-08-31 11:20:00,12.45,12.45,12.38,12.39,218600.0,10.4809,10.4809,10.422,10.4304,218600.0
2011-08-31 11:25:00,12.4,12.41,12.38,12.4,166400.0,10.4389,10.4473,10.422,10.4389,166400.0
2011-08-31 11:30:00,12.4,12.4,12.36,12.36,176200.0,10.4389,10.4389,10.4052,10.4052,176200.0
2011-08-31 11:35:00,12.37,12.39,12.36,12.38,254900.0,10.4136,10.4304,10.4052,10.422,254900.0
2011-08-31 11:40:00,12.38,12.4,12.38,12.4,157000.0,10.422,10.4389,10.422,10.4389,157000.0
2011-08-31 11:45:00,12.39,12.4,12.38,12.38,136700.0,10.4304,10.4389,10.422,10.422,136700.0
2011-08-31 11:50:00,12.37,12.38,12.35,12.37,101400.0,10.4136,10.422,10.3968,10.4136,101400.0
2011-08-31 11:55:00,12.38,12.39,12.35,12.38,95200.0,10.422,10.4304,10.3968,10.422,95200.0
2011-08-31 12:00:00,12.38,12.41,12.37,12.41,117000.0,10.422,10.4473,10.4136,10.4473,117000.0
2011-08-31 12:05:00,12.41,12.43,12.41,12.42,81700.0,10.4473,10.4641,10.4473,10.4557,81700.0
2011-08-31 12:10:00,12.42,12.46,12.41,12.46,48400.0,10.4557,10.4894,10.4473,10.4894,48400.0
2011-08-31 12:15:00,12.46,12.48,12.45,12.45,121100.0,10.4894,10.5062,10.4809,10.4809,121100.0
2011-08-31 12:20:00,12.45,12.48,12.45,12.47,53700.0,10.4809,10.5062,10.4809,10.4978,53700.0
2011-08-31 12:25:00,12.48,12.49,12.47,12.49,54900.0,10.5062,10.5146,10.4978,10.5146,54900.0
2011-08-31 12:30:00,12.49,12.51,12.48,12.5,139000.0,10.5146,10.5315,10.5062,10.523,139000.0
2011-08-31 12:35:00,12.5,12.52,12.49,12.51,79500.0,10.523,10.5399,10.5146,10.5315,79500.0
2011-08-31 12:40:00,12.51,12.52,12.5,12.51,100400.0,10.5315,10.5399,10.523,10.5315,100400.0
2011-08-31 12:45:00,12.5,12.51,12.49,12.51,75200.0,10.523,10.5315,10.5146,10.5315,75200.0
2011-08-31 12:50:00,12.51,12.55,12.5,12.55,115700.0,10.5315,10.5651,10.523,10.5651,115700.0
2011-08-31 12:55:00,12.55,12.57,12.53,12.57,149400.0,10.5651,10.582,10.5483,10.582,149400.0
2011-08-31 13:00:00,12.57,12.61,12.55,12.55,374300.0,10.582,10.6156,10.5651,10.5651,374300.0
2011-08-31 13:05:00,12.56,12.57,12.54,12.55,138800.0,10.5735,10.582,10.5567,10.5651,138800.0
2011-08-31 13:10:00,12.55,12.57,12.54,12.56,94000.0,10.5651,10.582,10.5567,10.5735,94000.0
2011-08-31 13:15:00,12.56,12.56,12.54,12.56,128700.0,10.5735,10.5735,10.5567,10.5735,128700.0
2011-08-31 13:20:00,12.56,12.56,12.54,12.54,49100.0,10.5735,10.5735,10.5567,10.5567,49100.0
2011-08-31 13:25:00,12.54,12.54,12.52,12.54,85700.0,10.5567,10.5567,10.5399,10.5567,85700.0
2011-08-31 13:30:00,12.54,12.55,12.52,12.54,115300.0,10.5567,10.5651,10.5399,10.5567,115300.0
2011-08-31 13:35:00,12.54,12.56,12.54,12.56,104800.0,10.5567,10.5735,10.5567,10.5735,104800.0
2011-08-31 13:40:00,12.55,12.56,12.53,12.54,53900.0,10.5651,10.5735,10.5483,10.5567,53900.0
2011-08-31 13:45:00,12.54,12.54,12.51,12.52,127800.0,10.5567,10.5567,10.5315,10.5399,127800.0
2011-08-31 13:50:00,12.53,12.53,12.48,12.48,142400.0,10.5483,10.5483,10.5062,10.5062,142400.0
2011-08-31 13:55:00,12.48,12.48,12.44,12.45,215200.0,10.5062,10.5062,10.4725,10.4809,215200.0
2011-08-31 14:00:00,12.45,12.45,12.42,12.43,206000.0,10.4809,10.4809,10.4557,10.4641,206000.0
2011-08-31 14:05:00,12.43,12.45,12.42,12.45,68800.0,10.4641,10.4809,10.4557,10.4809,68800.0
2011-08-31 14:10:00,12.45,12.45,12.41,12.41,110200.0,10.4809,10.4809,10.4473,10.4473,110200.0
2011-08-31 14:15:00,12.41,12.42,12.39,12.39,203100.0,10.4473,10.4557,10.4304,10.4304,203100.0
2011-08-31 14:20:00,12.39,12.4,12.36,12.37,191000.0,10.4304,10.4389,10.4052,10.4136,191000.0
2011-08-31 14:25:00,12.38,12.41,12.37,12.4,193200.0,10.422,10.4473,10.4136,10.4389,193200.0
2011-08-31 14:30:00,12.4,12.41,12.39,12.4,86500.0,10.4389,10.4473,10.4304,10.4389,86500.0
2011-08-31 14:35:00,12.4,12.4,12.32,12.34,309300.0,10.4389,10.4389,10.3715,10.3883,309300.0
2011-08-31 14:40:00,12.34,12.35,12.31,12.32,111200.0,10.3883,10.3968,10.3631,10.3715,111200.0
2011-08-31 14:45:00,12.31,12.37,12.31,12.37,96100.0,10.3631,10.4136,10.3631,10.4136,96100.0
2011-08-31 14:50:00,12.37,12.37,12.29,12.3,210300.0,10.4136,10.4136,10.3462,10.3547,210300.0
2011-08-31 14:55:00,12.3,12.36,12.3,12.35,176800.0,10.3547,10.4052,10.3547,10.3968,176800.0
2011-08-31 15:00:00,12.34,12.38,12.34,12.38,86800.0,10.3883,10.422,10.3883,10.422,86800.0
2011-08-31 15:05:00,12.38,12.4,12.37,12.38,191500.0,10.422,10.4389,10.4136,10.422,191500.0
2011-08-31 15:10:00,12.37,12.38,12.33,12.33,157500.0,10.4136,10.422,10.3799,10.3799,157500.0
2011-08-31 15:15:00,12.34,12.34,12.28,12.28,403100.0,10.3883,10.3883,10.3378,10.3378,403100.0
2011-08-31 15:20:00,12.29,12.36,12.28,12.35,168800.0,10.3462,10.4052,10.3378,10.3968,168800.0
2011-08-31 15:25:00,12.35,12.38,12.34,12.38,226100.0,10.3968,10.422,10.3883,10.422,226100.0
2011-08-31 15:30:00,12.38,12.38,12.36,12.38,393600.0,10.422,10.422,10.4052,10.422,393600.0
2011-08-31 15:35:00,12.38,12.41,12.37,12.39,277400.0,10.422,10.4473,10.4136,10.4304,277400.0
2011-08-31 15:40:00,12.39,12.4,12.37,12.38,487900.0,10.4304,10.4389,10.4136,10.422,487900.0
2011-08-31 15:45:00,12.38,12.4,12.37,12.4,700400.0,10.422,10.4389,10.4136,10.4389,700400.0
2011-08-31 15:50:00,12.4,12.42,12.37,12.4,956500.0,10.4389,10.4557,10.4136,10.4389,956500.0
2011-08-31 15:55:00,12.4,12.4,12.33,12.34,1885800.0,10.4389,10.4389,10.3799,10.3883,1885800.0
2011-09-01 09:30:00,12.42,12.42,12.31,12.31,200200.0,10.4557,10.4557,10.3631,10.3631,200200.0
2011-09-01 09:35:00,12.31,12.38,12.31,12.32,207700.0,10.3631,10.422,10.3631,10.3715,207700.0
2011-09-01 09:40:00,12.32,12.37,12.32,12.36,208300.0,10.3715,10.4136,10.3715,10.4052,208300.0
2011-09-01 09:45:00,12.35,12.36,12.28,12.3,232500.0,10.3968,10.4052,10.3378,10.3547,232500.0
2011-09-01 09:50:00,12.29,12.3,12.25,12.26,161400.0,10.3462,10.3547,10.3126,10.321,161400.0
2011-09-01 09:55:00,12.26,12.27,12.23,12.27,111900.0,10.321,10.3294,10.2957,10.3294,111900.0
2011-09-01 10:00:00,12.26,12.45,12.23,12.35,1131200.0,10.321,10.4809,10.2957,10.3968,1131200.0
2011-09-01 10:05:00,12.35,12.36,12.31,12.32,349100.0,10.3968,10.4052,10.3631,10.3715,349100.0
2011-09-01 10:10:00,12.32,12.32,12.26,12.27,223000.0,10.3715,10.3715,10.321,10.3294,223000.0
2011-09-01 10:15:00,12.27,12.32,12.26,12.31,179000.0,10.3294,10.3715,10.321,10.3631,179000.0
2011-09-01 10:20:00,12.32,12.36,12.29,12.36,231500.0,10.3715,10.4052,10.3462,10.4052,231500.0
2011-09-01 10:25:00,12.35,12.36,12.29,12.29,279500.0,10.3968,10.4052,10.3462,10.3462,279500.0
2011-09-01 10:30:00,12.3,12.3,12.25,12.27,280600.0,10.3547,10.3547,10.3126,10.3294,280600.0
2011-09-01 10:35:00,12.28,12.3,12.25,12.3,184100.0,10.3378,10.3547,10.3126,10.3547,184100.0
2011-09-01 10:40:00,12.29,12.3,12.26,12.27,283400.0,10.3462,10.3547,10.321,10.3294,283400.0
2011-09-01 10:45:00,12.27,12.28,12.25,12.26,137500.0,10.3294,10.3378,10.3126,10.321,137500.0
2011-09-01 10:50:00,12.25,12.32,12.23,12.29,388900.0,10.3126,10.3715,10.2957,10.3462,388900.0
2011-09-01 10:55:00,12.3,12.31,12.24,12.25,220200.0,10.3547,10.3631,10.3042,10.3126,220200.0
2011-09-01 11:00:00,12.26,12.29,12.24,12.29,125100.0,10.321,10.3462,10.3042,10.3462,125100.0
2011-09-01 11:05:00,12.28,12.29,12.26,12.26,142500.0,10.3378,10.3462,10.321,10.321,142500.0
2011-09-01 11:10:00,12.27,12.29,12.25,12.29,86700.0,10.3294,10.3462,10.3126,10.3462,86700.0
2011-09-01 11:15:00,12.29,12.33,12.28,12.33,64600.0,10.3462,10.3799,10.3378,10.3799,64600.0
2011-09-01 11:20:00,12.33,12.37,12.32,12.36,233700.0,10.3799,10.4136,10.3715,10.4052,233700.0
2011-09-01 11:25:00,12.36,12.4,12.35,12.4,147500.0,10.4052,10.4389,10.3968,10.4389,147500.0
2011-09-01 11:30:00,12.4,12.43,12.38,12.43,127400.0,10.4389,10.4641,10.422,10.4641,127400.0
2011-09-01 11:35:00,12.43,12.43,12.41,12.41,64700.0,10.4641,10.4641,10.4473,10.4473,64700.0
2011-09-01 11:40:00,12.42,12.43,12.38,12.4,121900.0,10.4557,10.4641,10.422,10.4389,121900.0
2011-09-01 11:45:00,12.4,12.42,12.4,12.41,89100.0,10.4389,10.4557,10.4389,10.4473,89100.0
2011-09-01 11:50:00,12.42,12.44,12.39,12.43,177000.0,10.4557,10.4725,10.4304,10.4641,177000.0
2011-09-01 11:55:00,12.43,12.45,12.42,12.45,91800.0,10.4641,10.4809,10.4557,10.4809,91800.0
2011-09-01 12:00:00,12.45,12.45,12.41,12.43,133300.0,10.4809,10.4809,10.4473,10.4641,133300.0
2011-09-01 12:05:00,12.44,12.44,12.42,12.44,69700.0,10.4725,10.4725,10.4557,10.4725,69700.0
2011-09-01 12:10:00,12.44,12.44,12.43,12.44,34300.0,10.4725,10.4725,10.4641,10.4725,34300.0
2011-09-01 12:15:00,12.44,12.44,12.41,12.43,255100.0,10.4725,10.4725,10.4473,10.4641,255100.0
2011-09-01 12:20:00,12.43,12.44,12.42,12.44,69900.0,10.4641,10.4725,10.4557,10.4725,69900.0
2011-09-01 12:25:00,12.44,12.44,12.42,12.43,94400.0,10.4725,10.4725,10.4557,10.4641,94400.0
2011-09-01 12:30:00,12.42,12.43,12.42,12.42,68500.0,10.4557,10.4641,10.4557,10.4557,68500.0
2011-09-01 12:35:00,12.42,12.43,12.41,12.42,38900.0,10.4557,10.4641,10.4473,10.4557,38900.0
2011-09-01 12:40:00,12.42,12.42,12.41,12.41,41100.0,10.4557,10.4557,10.4473,10.4473,41100.0
2011-09-01 12:45:00,12.42,12.42,12.39,12.41,109700.0,10.4557,10.4557,10.4304,10.4473,109700.0
2011-09-01 12:50:00,12.41,12.42,12.37,12.37,413800.0,10.4473,10.4557,10.4136,10.4136,413800.0
2011-09-01 12:55:00,12.37,12.38,12.34,12.34,117800.0,10.4136,10.422,10.3883,10.3883,117800.0
2011-09-01 13:00:00,12.34,12.35,12.32,12.33,60900.0,10.3883,10.3968,10.3715,10.3799,60900.0
2011-09-01 13:05:00,12.32,12.34,12.31,12.34,165300.0,10.3715,10.3883,10.3631,10.3883,165300.0
2011-09-01 13:10:00,12.33,12.35,12.32,12.34,126200.0,10.3799,10.3968,10.3715,10.3883,126200.0
2011-09-01 13:15:00,12.34,12.36,12.33,12.36,89200.0,10.3883,10.4052,10.3799,10.4052,89200.0
2011-09-01 13:20:00,12.36,12.37,12.32,12.32,106200.0,10.4052,10.4136,10.3715,10.3715,106200.0
2011-09-01 13:25:00,12.33,12.37,12.32,12.34,123600.0,10.3799,10.4136,10.3715,10.3883,123600.0
2011-09-01 13:30:00,12.34,12.35,12.28,12.32,148900.0,10.3883,10.3968,10.3378,10.3715,148900.0
2011-09-01 13:35:00,12.31,12.32,12.29,12.29,152600.0,10.3631,10.3715,10.3462,10.3462,152600.0
2011-09-01 13:40:00,12.29,12.29,12.27,12.29,154100.0,10.3462,10.3462,10.3294,10.3462,154100.0
2011-09-01 13:45:00,12.29,12.31,12.27,12.31,156100.0,10.3462,10.3631,10.3294,10.3631,156100.0
2011-09-01 13:50:00,12.32,12.32,12.26,12.27,163300.0,10.3715,10.3715,10.321,10.3294,163300.0
2011-09-01 13:55:00,12.28,12.31,12.26,12.27,211100.0,10.3378,10.3631,10.321,10.3294,211100.0
2011-09-01 14:00:00,12.26,12.27,12.21,12.21,548500.0,10.321,10.3294,10.2789,10.2789,548500.0
2011-09-01 14:05:00,12.22,12.23,12.21,12.21,232800.0,10.2873,10.2957,10.2789,10.2789,232800.0
2011-09-01 14:10:00,12.22,12.24,12.2,12.24,236900.0,10.2873,10.3042,10.2705,10.3042,236900.0
2011-09-01 14:15:00,12.24,12.24,12.21,12.21,219600.0,10.3042,10.3042,10.2789,10.2789,219600.0
2011-09-01 14:20:00,12.22,12.23,12.18,12.21,146100.0,10.2873,10.2957,10.2536,10.2789,146100.0
2011-09-01 14:25:00,12.21,12.23,12.2,12.22,76100.0,10.2789,10.2957,10.2705,10.2873,76100.0
2011-09-01 14:30:00,12.23,12.25,12.22,12.23,223300.0,10.2957,10.3126,10.2873,10.2957,223300.0
2011-09-01 14:35:00,12.23,12.26,12.23,12.24,109500.0,10.2957,10.321,10.2957,10.3042,109500.0
2011-09-01 14:40:00,12.25,12.25,12.23,12.24,75800.0,10.3126,10.3126,10.2957,10.3042,75800.0
2011-09-01 14:45:00,12.24,12.25,12.22,12.24,59700.0,10.3042,10.3126,10.2873,10.3042,59700.0
2011-09-01 14:50:00,12.24,12.24,12.21,12.23,76800.0,10.3042,10.3042,10.2789,10.2957,76800.0
2011-09-01 14:55:00,12.23,12.23,12.2,12.2,81600.0,10.2957,10.2957,10.2705,10.2705,81600.0
2011-09-01 15:00:00,12.21,12.21,12.18,12.18,46100.0,10.2789,10.2789,10.2536,10.2536,46100.0
2011-09-01 15:05:00,12.18,12.2,12.16,12.16,155000.0,10.2536,10.2705,10.2368,10.2368,155000.0
2011-09-01 15:10:00,12.17,12.18,12.16,12.17,119700.0,10.2452,10.2536,10.2368,10.2452,119700.0
2011-09-01 15:15:00,12.18,12.18,12.15,12.15,254900.0,10.2536,10.2536,10.2284,10.2284,254900.0
2011-09-01 15:20:00,12.15,12.2,12.13,12.2,211000.0,10.2284,10.2705,10.2116,10.2705,211000.0
2011-09-01 15:25:00,12.2,12.21,12.18,12.18,139200.0,10.2705,10.2789,10.2536,10.2536,139200.0
2011-09-01 15:30:00,12.18,12.18,12.12,12.12,329300.0,10.2536,10.2536,10.2031,10.2031,329300.0
2011-09-01 15:35:00,12.12,12.13,12.11,12.12,271700.0,10.2031,10.2116,10.1947,10.2031,271700.0
2011-09-01 15:40:00,12.12,12.13,12.09,12.13,289900.0,10.2031,10.2116,10.1779,10.2116,289900.0
2011-09-01 15:45:00,12.12,12.13,12.1,12.1,500900.0,10.2031,10.2116,10.1863,10.1863,500900.0
2011-09-01 15:50:00,12.11,12.11,12.07,12.07,400600.0,10.1947,10.1947,10.161,10.161,400600.0
2011-09-01 15:55:00,12.07,12.09,12.04,12.05,1386500.0,10.161,10.1779,10.1358,10.1442,1386500.0
2011-09-02 09:30:00,11.94,11.94,11.75,11.75,426800.0,10.0516,10.0516,9.8917,9.8917,426800.0
2011-09-02 09:35:00,11.75,11.77,11.71,11.72,253600.0,9.8917,9.9085,9.858,9.8664,253600.0
2011-09-02 09:40:00,11.72,11.81,11.71,11.8,189000.0,9.8664,9.9422,9.858,9.9337,189000.0
2011-09-02 09:45:00,11.79,11.87,11.78,11.86,287400.0,9.9253,9.9927,9.9169,9.9843,287400.0
2011-09-02 09:50:00,11.86,11.86,11.76,11.78,213100.0,9.9843,9.9843,9.9001,9.9169,213100.0
2011-09-02 09:55:00,11.77,11.8,11.74,11.8,183800.0,9.9085,9.9337,9.8832,9.9337,183800.0
2011-09-02 10:00:00,11.79,11.82,11.78,11.78,131200.0,9.9253,9.9506,9.9169,9.9169,131200.0
2011-09-02 10:05:00,11.79,11.82,11.78,11.82,179100.0,9.9253,9.9506,9.9169,9.9506,179100.0
2011-09-02 10:10:00,11.82,11.82,11.78,11.79,226300.0,9.9506,9.9506,9.9169,9.9253,226300.0
2011-09-02 10:15:00,11.79,11.82,11.76,11.82,148500.0,9.9253,9.9506,9.9001,9.9506,148500.0
2011-09-02 10:20:00,11.81,11.82,11.78,11.8,195100.0,9.9422,9.9506,9.9169,9.9337,195100.0
2011-09-02 10:25:00,11.8,11.81,11.78,11.78,98200.0,9.9337,9.9422,9.9169,9.9169,98200.0
2011-09-02 10:30:00,11.78,11.79,11.75,11.76,97700.0,9.9169,9.9253,9.8917,9.9001,97700.0
2011-09-02 10:35:00,11.76,11.76,11.72,11.73,81900.0,9.9001,9.9001,9.8664,9.8748,81900.0
2011-09-02 10:40:00,11.72,11.73,11.7,11.71,109200.0,9.8664,9.8748,9.8496,9.858,109200.0
2011-09-02 10:45:00,11.7,11.73,11.7,11.71,102000.0,9.8496,9.8748,9.8496,9.858,102000.0
2011-09-02 10:50:00,11.71,11.73,11.7,11.72,168500.0,9.858,9.8748,9.8496,9.8664,168500.0
2011-09-02 10:55:00,11.72,11.76,11.72,11.76,64100.0,9.8664,9.9001,9.8664,9.9001,64100.0
2011-09-02 11:00:00,11.75,11.77,11.74,11.75,122400.0,9.8917,9.9085,9.8832,9.8917,122400.0
2011-09-02 11:05:00,11.74,11.76,11.74,11.75,83000.0,9.8832,9.9001,9.8832,9.8917,83000.0
2011-09-02 11:10:00,11.75,11.79,11.75,11.78,86500.0,9.8917,9.9253,9.8917,9.9169,86500.0
2011-09-02 11:15:00,11.77,11.78,11.76,11.76,85300.0,9.9085,9.9169,9.9001,9.9001,85300.0
2011-09-02 11:20:00,11.76,11.77,11.75,11.75,104700.0,9.9001,9.9085,9.8917,9.8917,104700.0
2011-09-02 11:25:00,11.75,11.76,11.74,11.75,83200.0,9.8917,9.9001,9.8832,9.8917,83200.0
2011-09-02 11:30:00,11.76,11.77,11.74,11.75,64800.0,9.9001,9.9085,9.8832,9.8917,64800.0
2011-09-02 11:35:00,11.75,11.77,11.74,11.75,103500.0,9.8917,9.9085,9.8832,9.8917,103500.0
2011-09-02 11:40:00,11.74,11.75,11.72,11.73,48700.0,9.8832,9.8917,9.8664,9.8748,48700.0
2011-09-02 11:45:00,11.72,11.74,11.72,11.72,150800.0,9.8664,9.8832,9.8664,9.8664,150800.0
2011-09-02 11:50:00,11.72,11.76,11.72,11.73,85100.0,9.8664,9.9001,9.8664,9.8748,85100.0
2011-09-02 11:55:00,11.74,11.75,11.72,11.73,75600.0,9.8832,9.8917,9.8664,9.8748,75600.0
2011-09-02 12:00:00,11.74,11.76,11.73,11.75,61200.0,9.8832,9.9001,9.8748,9.8917,61200.0
2011-09-02 12:05:00,11.76,11.78,11.74,11.75,149300.0,9.9001,9.9169,9.8832,9.8917,149300.0
2011-09-02 12:10:00,11.74,11.76,11.74,11.76,38300.0,9.8832,9.9001,9.8832,9.9001,38300.0
2011-09-02 12:15:00,11.75,11.75,11.72,11.73,58500.0,9.8917,9.8917,9.8664,9.8748,58500.0
2011-09-02 12:20:00,11.73,11.74,11.72,11.74,131900.0,9.8748,9.8832,9.8664,9.8832,131900.0
2011-09-02 12:25:00,11.74,11.74,11.72,11.74,60500.0,9.8832,9.8832,9.8664,9.8832,60500.0
2011-09-02 12:30:00,11.73,11.74,11.72,11.72,32500.0,9.8748,9.8832,9.8664,9.8664,32500.0
2011-09-02 12:35:00,11.72,11.73,11.7,11.72,64200.0,9.8664,9.8748,9.8496,9.8664,64200.0
2011-09-02 12:40:00,11.72,11.72,11.7,11.7,43500.0,9.8664,9.8664,9.8496,9.8496,43500.0
2011-09-02 12:45:00,11.7,11.71,11.68,11.69,125200.0,9.8496,9.858,9.8327,9.8411,125200.0
2011-09-02 12:50:00,11.69,11.7,11.68,11.69,58100.0,9.8411,9.8496,9.8327,9.8411,58100.0
2011-09-02 12:55:00,11.7,11.71,11.69,11.7,21900.0,9.8496,9.858,9.8411,9.8496,21900.0
2011-09-02 13:00:00,11.71,11.71,11.7,11.7,20200.0,9.858,9.858,9.8496,9.8496,20200.0
2011-09-02 13:05:00,11.7,11.71,11.66,11.67,74500.0,9.8496,9.858,9.8159,9.8243,74500.0
2011-09-02 13:10:00,11.67,11.67,11.65,11.66,29800.0,9.8243,9.8243,9.8075,9.8159,29800.0
2011-09-02 13:15:00,11.65,11.66,11.64,11.65,109100.0,9.8075,9.8159,9.7991,9.8075,109100.0
2011-09-02 13:20:00,11.65,11.65,11.64,11.65,25000.0,9.8075,9.8075,9.7991,9.8075,25000.0
2011-09-02 13:25:00,11.64,11.65,11.6,11.6,211900.0,9.7991,9.8075,9.7654,9.7654,211900.0
2011-09-02 13:30:00,11.61,11.61,11.6,11.6,97500.0,9.7738,9.7738,9.7654,9.7654,97500.0
2011-09-02 13:35:00,11.6,11.61,11.6,11.61,72700.0,9.7654,9.7738,9.7654,9.7738,72700.0
2011-09-02 13:40:00,11.61,11.62,11.6,11.61,48300.0,9.7738,9.7822,9.7654,9.7738,48300.0
2011-09-02 13:45:00,11.6,11.61,11.6,11.61,21400.0,9.7654,9.7738,9.7654,9.7738,21400.0
2011-09-02 13:50:00,11.6,11.61,11.6,11.6,45100.0,9.7654,9.7738,9.7654,9.7654,45100.0
2011-09-02 13:55:00,11.61,11.62,11.6,11.61,109800.0,9.7738,9.7822,9.7654,9.7738,109800.0
2011-09-02 14:00:00,11.61,11.64,11.61,11.63,131900.0,9.7738,9.7991,9.7738,9.7906,131900.0
2011-09-02 14:05:00,11.63,11.63,11.6,11.62,196900.0,9.7906,9.7906,9.7654,9.7822,196900.0
2011-09-02 14:10:00,11.62,11.62,11.59,11.61,379100.0,9.7822,9.7822,9.757,9.7738,379100.0
2011-09-02 14:15:00,11.61,11.61,11.59,11.6,53100.0,9.7738,9.7738,9.757,9.7654,53100.0
2011-09-02 14:20:00,11.59,11.61,11.59,11.6,79300.0,9.757,9.7738,9.757,9.7654,79300.0
2011-09-02 14:25:00,11.6,11.61,11.59,11.59,64400.0,9.7654,9.7738,9.757,9.757,64400.0
2011-09-02 14:30:00,11.6,11.6,11.55,11.57,185800.0,9.7654,9.7654,9.7233,9.7401,185800.0
2011-09-02 14:35:00,11.57,11.59,11.56,11.58,79200.0,9.7401,9.757,9.7317,9.7485,79200.0
2011-09-02 14:40:00,11.58,11.59,11.58,11.58,66800.0,9.7485,9.757,9.7485,9.7485,66800.0
2011-09-02 14:45:00,11.58,11.59,11.54,11.54,125400.0,9.7485,9.757,9.7149,9.7149,125400.0
2011-09-02 14:50:00,11.54,11.55,11.53,11.54,197600.0,9.7149,9.7233,9.7064,9.7149,197600.0
2011-09-02 14:55:00,11.54,11.55,11.54,11.54,90200.0,9.7149,9.7233,9.7149,9.7149,90200.0
2011-09-02 15:00:00,11.54,11.55,11.52,11.52,116700.0,9.7149,9.7233,9.698,9.698,116700.0
2011-09-02 15:05:00,11.52,11.53,11.52,11.52,70600.0,9.698,9.7064,9.698,9.698,70600.0
2011-09-02 15:10:00,11.53,11.54,11.52,11.53,99300.0,9.7064,9.7149,9.698,9.7064,99300.0
2011-09-02 15:15:00,11.53,11.54,11.52,11.52,95500.0,9.7064,9.7149,9.698,9.698,95500.0
2011-09-02 15:20:00,11.52,11.54,11.52,11.53,148500.0,9.698,9.7149,9.698,9.7064,148500.0
2011-09-02 15:25:00,11.54,11.54,11.53,11.53,109300.0,9.7149,9.7149,9.7064,9.7064,109300.0
2011-09-02 15:30:00,11.53,11.57,11.52,11.57,401600.0,9.7064,9.7401,9.698,9.7401,401600.0
2011-09-02 15:35:00,11.57,11.6,11.56,11.59,245300.0,9.7401,9.7654,9.7317,9.757,245300.0
2011-09-02 15:40:00,11.6,11.6,11.58,11.58,297700.0,9.7654,9.7654,9.7485,9.7485,297700.0
2011-09-02 15:45:00,11.59,11.6,11.56,11.57,487300.0,9.757,9.7654,9.7317,9.7401,487300.0
2011-09-02 15:50:00,11.57,11.58,11.56,11.57,373200.0,9.7401,9.7485,9.7317,9.7401,373200.0
2011-09-02 15:55:00,11.57,11.57,11.53,11.55,868900.0,9.7401,9.7401,9.7064,9.7233,868900.0
2011-09-06 09:30:00,11.32,11.32,11.16,11.23,338200.0,9.5297,9.5297,9.395,9.4539,338200.0
2011-09-06 09:35:00,11.23,11.25,11.19,11.24,193900.0,9.4539,9.4707,9.4202,9.4623,193900.0
2011-09-06 09:40:00,11.24,11.27,11.22,11.25,128800.0,9.4623,9.4876,9.4455,9.4707,128800.0
2011-09-06 09:45:00,11.24,11.29,11.22,11.22,91500.0,9.4623,9.5044,9.4455,9.4455,91500.0
2011-09-06 09:50:00,11.22,11.25,11.2,11.24,166000.0,9.4455,9.4707,9.4286,9.4623,166000.0
2011-09-06 09:55:00,11.23,11.26,11.2,11.2,188900.0,9.4539,9.4792,9.4286,9.4286,188900.0
2011-09-06 10:00:00,11.2,11.28,11.19,11.23,464600.0,9.4286,9.496,9.4202,9.4539,464600.0
2011-09-06 10:05:00,11.24,11.25,11.19,11.24,182000.0,9.4623,9.4707,9.4202,9.4623,182000.0
2011-09-06 10:10:00,11.24,11.25,11.17,11.18,133600.0,9.4623,9.4707,9.4034,9.4118,133600.0
2011-09-06 10:15:00,11.18,11.2,11.16,11.19,89800.0,9.4118,9.4286,9.395,9.4202,89800.0
2011-09-06 10:20:00,11.19,11.21,11.18,11.18,95000.0,9.4202,9.4371,9.4118,9.4118,95000.0
2011-09-06 10:25:00,11.19,11.19,11.17,11.18,121700.0,9.4202,9.4202,9.4034,9.4118,121700.0
2011-09-06 10:30:00,11.17,11.18,11.15,11.16,60800.0,9.4034,9.4118,9.3865,9.395,60800.0
2011-09-06 10:35:00,11.16,11.17,11.13,11.14,138500.0,9.395,9.4034,9.3697,9.3781,138500.0
2011-09-06 10:40:00,11.15,11.17,11.13,11.15,104000.0,9.3865,9.4034,9.3697,9.3865,104000.0
2011-09-06 10:45:00,11.16,11.16,11.11,11.14,137700.0,9.395,9.395,9.3529,9.3781,137700.0
2011-09-06 10:50:00,11.13,11.19,11.13,11.19,99100.0,9.3697,9.4202,9.3697,9.4202,99100.0
2011-09-06 10:55:00,11.18,11.22,11.17,11.2,118300.0,9.4118,9.4455,9.4034,9.4286,118300.0
2011-09-06 11:00:00,11.2,11.21,11.19,11.2,100600.0,9.4286,9.4371,9.4202,9.4286,100600.0
2011-09-06 11:05:00,11.2,11.2,11.17,11.18,432700.0,9.4286,9.4286,9.4034,9.4118,432700.0
2011-09-06 11:10:00,11.17,11.18,11.12,11.17,269600.0,9.4034,9.4118,9.3613,9.4034,269600.0
2011-09-06 11:15:00,11.18,11.19,11.17,11.17,163600.0,9.4118,9.4202,9.4034,9.4034,163600.0
2011-09-06 11:20:00,11.16,11.17,11.16,11.16,39400.0,9.395,9.4034,9.395,9.395,39400.0
2011-09-06 11:25:00,11.16,11.18,11.15,11.18,150900.0,9.395,9.4118,9.3865,9.4118,150900.0
2011-09-06 11:30:00,11.18,11.19,11.17,11.17,145300.0,9.4118,9.4202,9.4034,9.4034,145300.0
2011-09-06 11:35:00,11.17,11.19,11.17,11.18,225000.0,9.4034,9.4202,9.4034,9.4118,225000.0
2011-09-06 11:40:00,11.17,11.18,11.15,11.15,212600.0,9.4034,9.4118,9.3865,9.3865,212600.0
2011-09-06 11:45:00,11.15,11.16,11.13,11.15,152000.0,9.3865,9.395,9.3697,9.3865,152000.0
2011-09-06 11:50:00,11.16,11.2,11.16,11.2,307400.0,9.395,9.4286,9.395,9.4286,307400.0
2011-09-06 11:55:00,11.2,11.21,11.18,11.18,143300.0,9.4286,9.4371,9.4118,9.4118,143300.0
2011-09-06 12:00:00,11.18,11.2,11.18,11.19,100800.0,9.4118,9.4286,9.4118,9.4202,100800.0
2011-09-06 12:05:00,11.2,11.25,11.2,11.21,213900.0,9.4286,9.4707,9.4286,9.4371,213900.0
2011-09-06 12:10:00,11.21,11.23,11.2,11.23,104600.0,9.4371,9.4539,9.4286,9.4539,104600.0
2011-09-06 12:15:00,11.23,11.25,11.22,11.23,197100.0,9.4539,9.4707,9.4455,9.4539,197100.0
2011-09-06 12:20:00,11.23,11.26,11.23,11.24,111400.0,9.4539,9.4792,9.4539,9.4623,111400.0
2011-09-06 12:25:00,11.24,11.25,11.23,11.24,78100.0,9.4623,9.4707,9.4539,9.4623,78100.0
2011-09-06 12:30:00,11.23,11.25,11.23,11.25,121900.0,9.4539,9.4707,9.4539,9.4707,121900.0
2011-09-06 12:35:00,11.24,11.25,11.24,11.24,60800.0,9.4623,9.4707,9.4623,9.4623,60800.0
2011-09-06 12:40:00,11.25,11.25,11.24,11.24,382800.0,9.4707,9.4707,9.4623,9.4623,382800.0
2011-09-06 12:45:00,11.24,11.25,11.24,11.25,37800.0,9.4623,9.4707,9.4623,9.4707,37800.0
2011-09-06 12:50:00,11.24,11.25,11.21,11.22,96400.0,9.4623,9.4707,9.4371,9.4455,96400.0
2011-09-06 12:55:00,11.21,11.22,11.2,11.21,50200.0,9.4371,9.4455,9.4286,9.4371,50200.0
2011-09-06 13:00:00,11.21,11.21,11.2,11.21,25700.0,9.4371,9.4371,9.4286,9.4371,25700.0
2011-09-06 13:05:00,11.21,11.24,11.2,11.24,121400.0,9.4371,9.4623,9.4286,9.4623,121400.0
2011-09-06 13:10:00,11.24,11.28,11.24,11.28,138600.0,9.4623,9.496,9.4623,9.496,138600.0
2011-09-06 13:15:00,11.27,11.28,11.26,11.26,73400.0,9.4876,9.496,9.4792,9.4792,73400.0
2011-09-06 13:20:00,11.27,11.27,11.26,11.26,37400.0,9.4876,9.4876,9.4792,9.4792,37400.0
2011-09-06 13:25:00,11.26,11.27,11.25,11.27,114300.0,9.4792,9.4876,9.4707,9.4876,114300.0
2011-09-06 13:30:00,11.27,11.27,11.23,11.23,86700.0,9.4876,9.4876,9.4539,9.4539,86700.0
2011-09-06 13:35:00,11.23,11.27,11.23,11.25,227500.0,9.4539,9.4876,9.4539,9.4707,227500.0
2011-09-06 13:40:00,11.25,11.31,11.25,11.31,351700.0,9.4707,9.5212,9.4707,9.5212,351700.0
2011-09-06 13:45:00,11.31,11.33,11.29,11.32,125400.0,9.5212,9.5381,9.5044,9.5297,125400.0
2011-09-06 13:50:00,11.32,11.33,11.32,11.32,310800.0,9.5297,9.5381,9.5297,9.5297,310800.0
2011-09-06 13:55:00,11.33,11.33,11.32,11.33,83700.0,9.5381,9.5381,9.5297,9.5381,83700.0
2011-09-06 14:00:00,11.32,11.33,11.29,11.3,108300.0,9.5297,9.5381,9.5044,9.5128,108300.0
2011-09-06 14:05:00,11.3,11.33,11.28,11.33,85900.0,9.5128,9.5381,9.496,9.5381,85900.0
2011-09-06 14:10:00,11.32,11.36,11.32,11.35,316700.0,9.5297,9.5633,9.5297,9.5549,316700.0
2011-09-06 14:15:00,11.36,11.39,11.35,11.38,271200.0,9.5633,9.5886,9.5549,9.5802,271200.0
2011-09-06 14:20:00,11.39,11.4,11.38,11.38,129000.0,9.5886,9.597,9.5802,9.5802,129000.0
2011-09-06 14:25:00,11.38,11.41,11.38,11.38,216700.0,9.5802,9.6054,9.5802,9.5802,216700.0
2011-09-06 14:30:00,11.37,11.38,11.34,11.35,34800.0,9.5718,9.5802,9.5465,9.5549,34800.0
2011-09-06 14:35:00,11.34,11.35,11.33,11.34,50100.0,9.5465,9.5549,9.5381,9.5465,50100.0
2011-09-06 14:40:00,11.33,11.35,11.31,11.34,107700.0,9.5381,9.5549,9.5212,9.5465,107700.0
2011-09-06 14:45:00,11.35,11.35,11.33,11.33,43300.0,9.5549,9.5549,9.5381,9.5381,43300.0
2011-09-06 14:50:00,11.32,11.33,11.3,11.3,94300.0,9.5297,9.5381,9.5128,9.5128,94300.0
2011-09-06 14:55:00,11.3,11.3,11.28,11.28,51700.0,9.5128,9.5128,9.496,9.496,51700.0
2011-09-06 15:00:00,11.28,11.3,11.26,11.27,161400.0,9.496,9.5128,9.4792,9.4876,161400.0
2011-09-06 15:05:00,11.26,11.28,11.25,11.27,123400.0,9.4792,9.496,9.4707,9.4876,123400.0
2011-09-06 15:10:00,11.27,11.27,11.23,11.23,289200.0,9.4876,9.4876,9.4539,9.4539,289200.0
2011-09-06 15:15:00,11.23,11.24,11.23,11.24,68400.0,9.4539,9.4623,9.4539,9.4623,68400.0
2011-09-06 15:20:00,11.24,11.28,11.23,11.27,436100.0,9.4623,9.496,9.4539,9.4876,436100.0
2011-09-06 15:25:00,11.28,11.29,11.25,11.25,157300.0,9.496,9.5044,9.4707,9.4707,157300.0
2011-09-06 15:30:00,11.25,11.27,11.24,11.25,431400.0,9.4707,9.4876,9.4623,9.4707,431400.0
2011-09-06 15:35:00,11.26,11.29,11.25,11.26,412600.0,9.4792,9.5044,9.4707,9.4792,412600.0
2011-09-06 15:40:00,11.27,11.28,11.26,11.26,469400.0,9.4876,9.496,9.4792,9.4792,469400.0
2011-09-06 15:45:00,11.27,11.3,11.25,11.28,485100.0,9.4876,9.5128,9.4707,9.496,485100.0
2011-09-06 15:50:00,11.29,11.34,11.28,11.33,657500.0,9.5044,9.5465,9.496,9.5381,657500.0
2011-09-06 15:55:00,11.33,11.35,11.32,11.34,736100.0,9.5381,9.5549,9.5297,9.5465,736100.0
2011-09-07 09:30:00,11.5,11.62,11.5,11.55,395300.0,9.6812,9.7822,9.6812,9.7233,395300.0
2011-09-07 09:35:00,11.55,11.58,11.51,11.54,159500.0,9.7233,9.7485,9.6896,9.7149,159500.0
2011-09-07 09:40:00,11.54,11.6,11.53,11.57,167900.0,9.7149,9.7654,9.7064,9.7401,167900.0
2011-09-07 09:45:00,11.57,11.62,11.55,11.6,205900.0,9.7401,9.7822,9.7233,9.7654,205900.0
2011-09-07 09:50:00,11.61,11.62,11.57,11.57,131800.0,9.7738,9.7822,9.7401,9.7401,131800.0
2011-09-07 09:55:00,11.57,11.62,11.56,11.62,87100.0,9.7401,9.7822,9.7317,9.7822,87100.0
2011-09-07 10:00:00,11.62,11.63,11.61,11.62,73700.0,9.7822,9.7906,9.7738,9.7822,73700.0
2011-09-07 10:05:00,11.63,11.68,11.62,11.67,119200.0,9.7906,9.8327,9.7822,9.8243,119200.0
2011-09-07 10:10:00,11.67,11.7,11.65,11.66,148200.0,9.8243,9.8496,9.8075,9.8159,148200.0
2011-09-07 10:15:00,11.66,11.66,11.62,11.63,116200.0,9.8159,9.8159,9.7822,9.7906,116200.0
2011-09-07 10:20:00,11.64,11.67,11.63,11.66,71900.0,9.7991,9.8243,9.7906,9.8159,71900.0
2011-09-07 10:25:00,11.65,11.66,11.6,11.62,120400.0,9.8075,9.8159,9.7654,9.7822,120400.0
2011-09-07 10:30:00,11.62,11.63,11.6,11.6,117100.0,9.7822,9.7906,9.7654,9.7654,117100.0
2011-09-07 10:35:00,11.6,11.61,11.58,11.58,106800.0,9.7654,9.7738,9.7485,9.7485,106800.0
2011-09-07 10:40:00,11.58,11.59,11.55,11.56,103800.0,9.7485,9.757,9.7233,9.7317,103800.0
2011-09-07 10:45:00,11.56,11.59,11.55,11.58,128600.0,9.7317,9.757,9.7233,9.7485,128600.0
2011-09-07 10:50:00,11.57,11.6,11.57,11.6,45700.0,9.7401,9.7654,9.7401,9.7654,45700.0
2011-09-07 10:55:00,11.6,11.6,11.58,11.59,58100.0,9.7654,9.7654,9.7485,9.757,58100.0
2011-09-07 11:00:00,11.6,11.6,11.59,11.59,27200.0,9.7654,9.7654,9.757,9.757,27200.0
2011-09-07 11:05:00,11.6,11.66,11.6,11.64,148500.0,9.7654,9.8159,9.7654,9.7991,148500.0
2011-09-07 11:10:00,11.63,11.64,11.63,11.63,22600.0,9.7906,9.7991,9.7906,9.7906,22600.0
2011-09-07 11:15:00,11.63,11.64,11.6,11.6,94300.0,9.7906,9.7991,9.7654,9.7654,94300.0
2011-09-07 11:20:00,11.6,11.62,11.59,11.61,86300.0,9.7654,9.7822,9.757,9.7738,86300.0
2011-09-07 11:25:00,11.61,11.62,11.61,11.61,27000.0,9.7738,9.7822,9.7738,9.7738,27000.0
2011-09-07 11:30:00,11.61,11.62,11.59,11.6,135900.0,9.7738,9.7822,9.757,9.7654,135900.0
2011-09-07 11:35:00,11.6,11.61,11.59,11.6,86100.0,9.7654,9.7738,9.757,9.7654,86100.0
2011-09-07 11:40:00,11.6,11.6,11.58,11.58,67700.0,9.7654,9.7654,9.7485,9.7485,67700.0
2011-09-07 11:45:00,11.58,11.6,11.58,11.6,71100.0,9.7485,9.7654,9.7485,9.7654,71100.0
2011-09-07 11:50:00,11.6,11.61,11.59,11.61,47700.0,9.7654,9.7738,9.757,9.7738,47700.0
2011-09-07 11:55:00,11.61,11.61,11.6,11.61,19200.0,9.7738,9.7738,9.7654,9.7738,19200.0
2011-09-07 12:00:00,11.61,11.61,11.6,11.6,57100.0,9.7738,9.7738,9.7654,9.7654,57100.0
2011-09-07 12:05:00,11.61,11.61,11.6,11.61,29600.0,9.7738,9.7738,9.7654,9.7738,29600.0
2011-09-07 12:10:00,11.6,11.61,11.59,11.61,117600.0,9.7654,9.7738,9.757,9.7738,117600.0
2011-09-07 12:15:00,11.61,11.61,11.6,11.61,33300.0,9.7738,9.7738,9.7654,9.7738,33300.0
2011-09-07 12:20:00,11.61,11.61,11.59,11.6,26600.0,9.7738,9.7738,9.757,9.7654,26600.0
2011-09-07 12:25:00,11.59,11.6,11.59,11.6,51200.0,9.757,9.7654,9.757,9.7654,51200.0
2011-09-07 12:30:00,11.6,11.64,11.6,11.64,122800.0,9.7654,9.7991,9.7654,9.7991,122800.0
2011-09-07 12:35:00,11.64,11.64,11.63,11.63,28700.0,9.7991,9.7991,9.7906,9.7906,28700.0
2011-09-07 12:40:00,11.63,11.65,11.63,11.65,64800.0,9.7906,9.8075,9.7906,9.8075,64800.0
2011-09-07 12:45:00,11.65,11.65,11.61,11.61,158000.0,9.8075,9.8075,9.7738,9.7738,158000.0
2011-09-07 12:50:00,11.61,11.62,11.61,11.61,29300.0,9.7738,9.7822,9.7738,9.7738,29300.0
2011-09-07 12:55:00,11.62,11.62,11.61,11.62,43000.0,9.7822,9.7822,9.7738,9.7822,43000.0
2011-09-07 13:00:00,11.62,11.62,11.61,11.61,36100.0,9.7822,9.7822,9.7738,9.7738,36100.0
2011-09-07 13:05:00,11.62,11.62,11.61,11.62,37000.0,9.7822,9.7822,9.7738,9.7822,37000.0
2011-09-07 13:10:00,11.62,11.62,11.61,11.61,17600.0,9.7822,9.7822,9.7738,9.7738,17600.0
2011-09-07 13:15:00,11.61,11.62,11.61,11.62,10400.0,9.7738,9.7822,9.7738,9.7822,10400.0
2011-09-07 13:20:00,11.62,11.62,11.61,11.62,18900.0,9.7822,9.7822,9.7738,9.7822,18900.0
2011-09-07 13:25:00,11.62,11.62,11.61,11.62,38000.0,9.7822,9.7822,9.7738,9.7822,38000.0
2011-09-07 13:30:00,11.62,11.65,11.61,11.65,124800.0,9.7822,9.8075,9.7738,9.8075,124800.0
2011-09-07 13:35:00,11.65,11.65,11.64,11.65,13900.0,9.8075,9.8075,9.7991,9.8075,13900.0
2011-09-07 13:40:00,11.65,11.65,11.63,11.63,102300.0,9.8075,9.8075,9.7906,9.7906,102300.0
2011-09-07 13:45:00,11.64,11.64,11.63,11.64,14300.0,9.7991,9.7991,9.7906,9.7991,14300.0
2011-09-07 13:50:00,11.64,11.66,11.63,11.66,54900.0,9.7991,9.8159,9.7906,9.8159,54900.0
2011-09-07 13:55:00,11.66,11.7,11.65,11.68,144500.0,9.8159,9.8496,9.8075,9.8327,144500.0
2011-09-07 14:00:00,11.69,11.73,11.68,11.73,149200.0,9.8411,9.8748,9.8327,9.8748,149200.0
2011-09-07 14:05:00,11.73,11.76,11.73,11.76,131100.0,9.8748,9.9001,9.8748,9.9001,131100.0
2011-09-07 14:10:00,11.76,11.76,11.75,11.76,92600.0,9.9001,9.9001,9.8917,9.9001,92600.0
2011-09-07 14:15:00,11.76,11.76,11.75,11.75,26700.0,9.9001,9.9001,9.8917,9.8917,26700.0
2011-09-07 14:20:00,11.76,11.76,11.75,11.75,27700.0,9.9001,9.9001,9.8917,9.8917,27700.0
2011-09-07 14:25:00,11.76,11.76,11.75,11.76,30100.0,9.9001,9.9001,9.8917,9.9001,30100.0
2011-09-07 14:30:00,11.76,11.81,11.76,11.79,143900.0,9.9001,9.9422,9.9001,9.9253,143900.0
2011-09-07 14:35:00,11.8,11.8,11.79,11.8,31700.0,9.9337,9.9337,9.9253,9.9337,31700.0
2011-09-07 14:40:00,11.79,11.8,11.79,11.8,29100.0,9.9253,9.9337,9.9253,9.9337,29100.0
2011-09-07 14:45:00,11.8,11.8,11.79,11.8,24800.0,9.9337,9.9337,9.9253,9.9337,24800.0
2011-09-07 14:50:00,11.8,11.8,11.78,11.78,96300.0,9.9337,9.9337,9.9169,9.9169,96300.0
2011-09-07 14:55:00,11.79,11.79,11.78,11.79,43500.0,9.9253,9.9253,9.9169,9.9253,43500.0
2011-09-07 15:00:00,11.78,11.79,11.78,11.78,53200.0,9.9169,9.9253,9.9169,9.9169,53200.0
2011-09-07 15:05:00,11.79,11.79,11.76,11.77,90700.0,9.9253,9.9253,9.9001,9.9085,90700.0
2011-09-07 15:10:00,11.77,11.77,11.76,11.77,47900.0,9.9085,9.9085,9.9001,9.9085,47900.0
2011-09-07 15:15:00,11.77,11.78,11.76,11.78,120900.0,9.9085,9.9169,9.9001,9.9169,120900.0
2011-09-07 15:20:00,11.78,11.78,11.77,11.77,70100.0,9.9169,9.9169,9.9085,9.9085,70100.0
2011-09-07 15:25:00,11.77,11.78,11.74,11.76,214500.0,9.9085,9.9169,9.8832,9.9001,214500.0
2011-09-07 15:30:00,11.76,11.77,11.75,11.77,111800.0,9.9001,9.9085,9.8917,9.9085,111800.0
2011-09-07 15:35:00,11.77,11.77,11.73,11.74,223400.0,9.9085,9.9085,9.8748,9.8832,223400.0
2011-09-07 15:40:00,11.73,11.76,11.73,11.76,184500.0,9.8748,9.9001,9.8748,9.9001,184500.0
2011-09-07 15:45:00,11.76,11.77,11.75,11.77,141300.0,9.9001,9.9085,9.8917,9.9085,141300.0
2011-09-07 15:50:00,11.77,11.77,11.76,11.77,225100.0,9.9085,9.9085,9.9001,9.9085,225100.0
2011-09-07 15:55:00,11.77,11.85,11.76,11.84,1110500.0,9.9085,9.9758,9.9001,9.9674,1110500.0
2011-09-08 09:30:00,11.71,11.75,11.64,11.72,212200.0,9.858,9.8917,9.7991,9.8664,212200.0
2011-09-08 09:35:00,11.73,11.78,11.71,11.77,131700.0,9.8748,9.9169,9.858,9.9085,131700.0
2011-09-08 09:40:00,11.77,11.81,11.75,11.78,147900.0,9.9085,9.9422,9.8917,9.9169,147900.0
2011-09-08 09:45:00,11.78,11.78,11.69,11.69,141800.0,9.9169,9.9169,9.8411,9.8411,141800.0
2011-09-08 09:50:00,11.7,11.7,11.64,11.68,124800.0,9.8496,9.8496,9.7991,9.8327,124800.0
2011-09-08 09:55:00,11.67,11.67,11.58,11.61,204200.0,9.8243,9.8243,9.7485,9.7738,204200.0
2011-09-08 10:00:00,11.61,11.62,11.55,11.62,187600.0,9.7738,9.7822,9.7233,9.7822,187600.0
2011-09-08 10:05:00,11.62,11.65,11.59,11.65,84000.0,9.7822,9.8075,9.757,9.8075,84000.0
2011-09-08 10:10:00,11.65,11.68,11.64,11.67,77400.0,9.8075,9.8327,9.7991,9.8243,77400.0
2011-09-08 10:15:00,11.68,11.74,11.67,11.74,123400.0,9.8327,9.8832,9.8243,9.8832,123400.0
2011-09-08 10:20:00,11.75,11.77,11.71,11.71,107300.0,9.8917,9.9085,9.858,9.858,107300.0
2011-09-08 10:25:00,11.71,11.75,11.71,11.71,93400.0,9.858,9.8917,9.858,9.858,93400.0
2011-09-08 10:30:00,11.71,11.79,11.71,11.78,64800.0,9.858,9.9253,9.858,9.9169,64800.0
2011-09-08 10:35:00,11.79,11.79,11.76,11.76,45800.0,9.9253,9.9253,9.9001,9.9001,45800.0
2011-09-08 10:40:00,11.77,11.79,11.76,11.79,39800.0,9.9085,9.9253,9.9001,9.9253,39800.0
2011-09-08 10:45:00,11.78,11.79,11.73,11.73,81100.0,9.9169,9.9253,9.8748,9.8748,81100.0
2011-09-08 10:50:00,11.73,11.76,11.73,11.76,92000.0,9.8748,9.9001,9.8748,9.9001,92000.0
2011-09-08 10:55:00,11.76,11.81,11.75,11.81,55700.0,9.9001,9.9422,9.8917,9.9422,55700.0
2011-09-08 11:00:00,11.8,11.83,11.79,11.79,187800.0,9.9337,9.959,9.9253,9.9253,187800.0
2011-09-08 11:05:00,11.8,11.82,11.78,11.8,158500.0,9.9337,9.9506,9.9169,9.9337,158500.0
2011-09-08 11:10:00,11.8,11.8,11.76,11.76,44500.0,9.9337,9.9337,9.9001,9.9001,44500.0
2011-09-08 11:15:00,11.76,11.77,11.73,11.73,36800.0,9.9001,9.9085,9.8748,9.8748,36800.0
2011-09-08 11:20:00,11.73,11.74,11.71,11.71,55700.0,9.8748,9.8832,9.858,9.858,55700.0
2011-09-08 11:25:00,11.71,11.74,11.71,11.74,37300.0,9.858,9.8832,9.858,9.8832,37300.0
2011-09-08 11:30:00,11.73,11.75,11.73,11.75,22100.0,9.8748,9.8917,9.8748,9.8917,22100.0
2011-09-08 11:35:00,11.74,11.78,11.74,11.78,35700.0,9.8832,9.9169,9.8832,9.9169,35700.0
2011-09-08 11:40:00,11.77,11.78,11.77,11.77,27300.0,9.9085,9.9169,9.9085,9.9085,27300.0
2011-09-08 11:45:00,11.77,11.78,11.71,11.71,67400.0,9.9085,9.9169,9.858,9.858,67400.0
2011-09-08 11:50:00,11.72,11.77,11.72,11.72,323800.0,9.8664,9.9085,9.8664,9.8664,323800.0
2011-09-08 11:55:00,11.72,11.74,11.69,11.74,275000.0,9.8664,9.8832,9.8411,9.8832,275000.0
2011-09-08 12:00:00,11.74,11.75,11.72,11.74,235200.0,9.8832,9.8917,9.8664,9.8832,235200.0
2011-09-08 12:05:00,11.75,11.77,11.74,11.76,142600.0,9.8917,9.9085,9.8832,9.9001,142600.0
2011-09-08 12:10:00,11.77,11.8,11.76,11.8,49000.0,9.9085,9.9337,9.9001,9.9337,49000.0
2011-09-08 12:15:00,11.79,11.8,11.78,11.8,42300.0,9.9253,9.9337,9.9169,9.9337,42300.0
2011-09-08 12:20:00,11.8,11.8,11.79,11.8,15000.0,9.9337,9.9337,9.9253,9.9337,15000.0
2011-09-08 12:25:00,11.79,11.8,11.79,11.79,72000.0,9.9253,9.9337,9.9253,9.9253,72000.0
2011-09-08 12:30:00,11.79,11.8,11.76,11.79,298400.0,9.9253,9.9337,9.9001,9.9253,298400.0
2011-09-08 12:35:00,11.79,11.79,11.78,11.79,32500.0,9.9253,9.9253,9.9169,9.9253,32500.0
2011-09-08 12:40:00,11.78,11.79,11.78,11.79,73400.0,9.9169,9.9253,9.9169,9.9253,73400.0
2011-09-08 12:45:00,11.79,11.81,11.76,11.79,129000.0,9.9253,9.9422,9.9001,9.9253,129000.0
2011-09-08 12:50:00,11.79,11.82,11.79,11.82,35400.0,9.9253,9.9506,9.9253,9.9506,35400.0
2011-09-08 12:55:00,11.82,11.83,11.8,11.83,68900.0,9.9506,9.959,9.9337,9.959,68900.0
2011-09-08 13:00:00,11.82,11.82,11.79,11.8,43400.0,9.9506,9.9506,9.9253,9.9337,43400.0
2011-09-08 13:05:00,11.8,11.82,11.78,11.81,90500.0,9.9337,9.9506,9.9169,9.9422,90500.0
2011-09-08 13:10:00,11.81,11.81,11.77,11.78,75400.0,9.9422,9.9422,9.9085,9.9169,75400.0
2011-09-08 13:15:00,11.78,11.81,11.77,11.8,89500.0,9.9169,9.9422,9.9085,9.9337,89500.0
2011-09-08 13:20:00,11.8,11.81,11.77,11.79,59500.0,9.9337,9.9422,9.9085,9.9253,59500.0
2011-09-08 13:25:00,11.79,11.79,11.76,11.76,42300.0,9.9253,9.9253,9.9001,9.9001,42300.0
2011-09-08 13:30:00,11.77,11.8,11.7,11.73,261600.0,9.9085,9.9337,9.8496,9.8748,261600.0
2011-09-08 13:35:00,11.73,11.78,11.73,11.75,130800.0,9.8748,9.9169,9.8748,9.8917,130800.0
2011-09-08 13:40:00,11.75,11.76,11.67,11.67,126700.0,9.8917,9.9001,9.8243,9.8243,126700.0
2011-09-08 13:45:00,11.67,11.7,11.65,11.69,123800.0,9.8243,9.8496,9.8075,9.8411,123800.0
2011-09-08 13:50:00,11.69,11.7,11.65,11.68,124700.0,9.8411,9.8496,9.8075,9.8327,124700.0
2011-09-08 13:55:00,11.67,11.68,11.66,11.67,91700.0,9.8243,9.8327,9.8159,9.8243,91700.0
2011-09-08 14:00:00,11.67,11.68,11.64,11.67,189300.0,9.8243,9.8327,9.7991,9.8243,189300.0
2011-09-08 14:05:00,11.67,11.71,11.65,11.69,108400.0,9.8243,9.858,9.8075,9.8411,108400.0
2011-09-08 14:10:00,11.69,11.72,11.68,11.72,193400.0,9.8411,9.8664,9.8327,9.8664,193400.0
2011-09-08 14:15:00,11.72,11.75,11.7,11.72,134200.0,9.8664,9.8917,9.8496,9.8664,134200.0
2011-09-08 14:20:00,11.71,11.72,11.68,11.69,191200.0,9.858,9.8664,9.8327,9.8411,191200.0
2011-09-08 14:25:00,11.69,11.7,11.66,11.68,117500.0,9.8411,9.8496,9.8159,9.8327,117500.0
2011-09-08 14:30:00,11.67,11.71,11.66,11.7,165400.0,9.8243,9.858,9.8159,9.8496,165400.0
2011-09-08 14:35:00,11.69,11.71,11.68,11.68,108300.0,9.8411,9.858,9.8327,9.8327,108300.0
2011-09-08 14:40:00,11.69,11.7,11.67,11.68,149700.0,9.8411,9.8496,9.8243,9.8327,149700.0
2011-09-08 14:45:00,11.68,11.69,11.66,11.67,111000.0,9.8327,9.8411,9.8159,9.8243,111000.0
2011-09-08 14:50:00,11.67,11.71,11.66,11.67,155800.0,9.8243,9.858,9.8159,9.8243,155800.0
2011-09-08 14:55:00,11.67,11.71,11.67,11.71,100900.0,9.8243,9.858,9.8243,9.858,100900.0
2011-09-08 15:00:00,11.71,11.71,11.66,11.68,184400.0,9.858,9.858,9.8159,9.8327,184400.0
2011-09-08 15:05:00,11.68,11.68,11.62,11.65,175100.0,9.8327,9.8327,9.7822,9.8075,175100.0
2011-09-08 15:10:00,11.66,11.66,11.6,11.62,112600.0,9.8159,9.8159,9.7654,9.7822,112600.0
2011-09-08 15:15:00,11.63,11.66,11.61,11.66,98800.0,9.7906,9.8159,9.7738,9.8159,98800.0
2011-09-08 15:20:00,11.66,11.68,11.65,11.68,171700.0,9.8159,9.8327,9.8075,9.8327,171700.0
2011-09-08 15:25:00,11.68,11.68,11.65,11.67,109000.0,9.8327,9.8327,9.8075,9.8243,109000.0
2011-09-08 15:30:00,11.67,11.67,11.64,11.66,377200.0,9.8243,9.8243,9.7991,9.8159,377200.0
2011-09-08 15:35:00,11.66,11.67,11.64,11.66,260400.0,9.8159,9.8243,9.7991,9.8159,260400.0
2011-09-08 15:40:00,11.65,11.7,11.65,11.68,258800.0,9.8075,9.8496,9.8075,9.8327,258800.0
2011-09-08 15:45:00,11.69,11.69,11.65,11.66,163600.0,9.8411,9.8411,9.8075,9.8159,163600.0
2011-09-08 15:50:00,11.66,11.66,11.62,11.63,348400.0,9.8159,9.8159,9.7822,9.7906,348400.0
2011-09-08 15:55:00,11.63,11.64,11.6,11.61,616800.0,9.7906,9.7991,9.7654,9.7738,616800.0
2011-09-09 09:30:00,11.51,11.53,11.38,11.41,203600.0,9.6896,9.7064,9.5802,9.6054,203600.0
2011-09-09 09:35:00,11.41,11.41,11.33,11.37,311200.0,9.6054,9.6054,9.5381,9.5718,311200.0
2011-09-09 09:40:00,11.37,11.38,11.29,11.36,229100.0,9.5718,9.5802,9.5044,9.5633,229100.0
2011-09-09 09:45:00,11.35,11.42,11.33,11.42,100000.0,9.5549,9.6138,9.5381,9.6138,100000.0
2011-09-09 09:50:00,11.41,11.41,11.36,11.4,103300.0,9.6054,9.6054,9.5633,9.597,103300.0
2011-09-09 09:55:00,11.41,11.45,11.35,11.36,127600.0,9.6054,9.6391,9.5549,9.5633,127600.0
2011-09-09 10:00:00,11.36,11.43,11.35,11.41,168100.0,9.5633,9.6223,9.5549,9.6054,168100.0
2011-09-09 10:05:00,11.41,11.43,11.38,11.38,122400.0,9.6054,9.6223,9.5802,9.5802,122400.0
2011-09-09 10:10:00,11.38,11.41,11.37,11.39,62500.0,9.5802,9.6054,9.5718,9.5886,62500.0
2011-09-09 10:15:00,11.38,11.42,11.38,11.41,56500.0,9.5802,9.6138,9.5802,9.6054,56500.0
2011-09-09 10:20:00,11.41,11.44,11.4,11.43,215100.0,9.6054,9.6307,9.597,9.6223,215100.0
2011-09-09 10:25:00,11.44,11.47,11.43,11.47,98500.0,9.6307,9.6559,9.6223,9.6559,98500.0
2011-09-09 10:30:00,11.48,11.48,11.4,11.4,116000.0,9.6644,9.6644,9.597,9.597,116000.0
2011-09-09 10:35:00,11.39,11.46,11.39,11.46,222800.0,9.5886,9.6475,9.5886,9.6475,222800.0
2011-09-09 10:40:00,11.46,11.51,11.46,11.5,96500.0,9.6475,9.6896,9.6475,9.6812,96500.0
2011-09-09 10:45:00,11.5,11.54,11.49,11.54,58800.0,9.6812,9.7149,9.6728,9.7149,58800.0
2011-09-09 10:50:00,11.54,11.56,11.5,11.5,72300.0,9.7149,9.7317,9.6812,9.6812,72300.0
2011-09-09 10:55:00,11.5,11.51,11.45,11.46,52700.0,9.6812,9.6896,9.6391,9.6475,52700.0
2011-09-09 11:00:00,11.46,11.49,11.44,11.47,72700.0,9.6475,9.6728,9.6307,9.6559,72700.0
2011-09-09 11:05:00,11.48,11.49,11.45,11.48,99000.0,9.6644,9.6728,9.6391,9.6644,99000.0
2011-09-09 11:10:00,11.49,11.53,11.41,11.42,295600.0,9.6728,9.7064,9.6054,9.6138,295600.0
2011-09-09 11:15:00,11.42,11.43,11.38,11.39,155400.0,9.6138,9.6223,9.5802,9.5886,155400.0
2011-09-09 11:20:00,11.38,11.4,11.3,11.33,198700.0,9.5802,9.597,9.5128,9.5381,198700.0
2011-09-09 11:25:00,11.34,11.36,11.31,11.33,91800.0,9.5465,9.5633,9.5212,9.5381,91800.0
2011-09-09 11:30:00,11.33,11.36,11.31,11.35,110800.0,9.5381,9.5633,9.5212,9.5549,110800.0
2011-09-09 11:35:00,11.35,11.36,11.32,11.33,85600.0,9.5549,9.5633,9.5297,9.5381,85600.0
2011-09-09 11:40:00,11.33,11.34,11.24,11.28,236100.0,9.5381,9.5465,9.4623,9.496,236100.0
2011-09-09 11:45:00,11.28,11.28,11.23,11.23,122300.0,9.496,9.496,9.4539,9.4539,122300.0
2011-09-09 11:50:00,11.23,11.27,11.21,11.26,95900.0,9.4539,9.4876,9.4371,9.4792,95900.0
2011-09-09 11:55:00,11.25,11.28,11.24,11.25,121500.0,9.4707,9.496,9.4623,9.4707,121500.0
2011-09-09 12:00:00,11.25,11.28,11.22,11.27,187700.0,9.4707,9.496,9.4455,9.4876,187700.0
2011-09-09 12:05:00,11.27,11.27,11.24,11.25,104200.0,9.4876,9.4876,9.4623,9.4707,104200.0
2011-09-09 12:10:00,11.25,11.26,11.23,11.24,61500.0,9.4707,9.4792,9.4539,9.4623,61500.0
2011-09-09 12:15:00,11.25,11.29,11.24,11.27,86000.0,9.4707,9.5044,9.4623,9.4876,86000.0
2011-09-09 12:20:00,11.28,11.31,11.27,11.3,56000.0,9.496,9.5212,9.4876,9.5128,56000.0
2011-09-09 12:25:00,11.29,11.3,11.27,11.27,72800.0,9.5044,9.5128,9.4876,9.4876,72800.0
2011-09-09 12:30:00,11.28,11.29,11.25,11.26,189600.0,9.496,9.5044,9.4707,9.4792,189600.0
2011-09-09 12:35:00,11.27,11.28,11.25,11.27,88200.0,9.4876,9.496,9.4707,9.4876,88200.0
2011-09-09 12:40:00,11.27,11.29,11.26,11.27,80900.0,9.4876,9.5044,9.4792,9.4876,80900.0
2011-09-09 12:45:00,11.28,11.31,11.28,11.29,71100.0,9.496,9.5212,9.496,9.5044,71100.0
2011-09-09 12:50:00,11.29,11.29,11.27,11.27,22100.0,9.5044,9.5044,9.4876,9.4876,22100.0
2011-09-09 12:55:00,11.27,11.38,11.27,11.35,379400.0,9.4876,9.5802,9.4876,9.5549,379400.0
2011-09-09 13:00:00,11.35,11.35,11.29,11.29,340500.0,9.5549,9.5549,9.5044,9.5044,340500.0
2011-09-09 13:05:00,11.29,11.32,11.29,11.31,265400.0,9.5044,9.5297,9.5044,9.5212,265400.0
2011-09-09 13:10:00,11.31,11.35,11.3,11.34,128500.0,9.5212,9.5549,9.5128,9.5465,128500.0
2011-09-09 13:15:00,11.34,11.37,11.31,11.31,152500.0,9.5465,9.5718,9.5212,9.5212,152500.0
2011-09-09 13:20:00,11.31,11.32,11.27,11.28,99200.0,9.5212,9.5297,9.4876,9.496,99200.0
2011-09-09 13:25:00,11.29,11.32,11.28,11.32,96800.0,9.5044,9.5297,9.496,9.5297,96800.0
2011-09-09 13:30:00,11.32,11.32,11.29,11.3,67200.0,9.5297,9.5297,9.5044,9.5128,67200.0
2011-09-09 13:35:00,11.29,11.31,11.27,11.3,126700.0,9.5044,9.5212,9.4876,9.5128,126700.0
2011-09-09 13:40:00,11.29,11.31,11.29,11.29,74300.0,9.5044,9.5212,9.5044,9.5044,74300.0
2011-09-09 13:45:00,11.3,11.3,11.24,11.24,137500.0,9.5128,9.5128,9.4623,9.4623,137500.0
2011-09-09 13:50:00,11.24,11.28,11.24,11.25,179000.0,9.4623,9.496,9.4623,9.4707,179000.0
2011-09-09 13:55:00,11.25,11.26,11.25,11.25,82600.0,9.4707,9.4792,9.4707,9.4707,82600.0
2011-09-09 14:00:00,11.26,11.28,11.25,11.26,126000.0,9.4792,9.496,9.4707,9.4792,126000.0
2011-09-09 14:05:00,11.26,11.3,11.25,11.29,72400.0,9.4792,9.5128,9.4707,9.5044,72400.0
2011-09-09 14:10:00,11.29,11.29,11.24,11.25,66100.0,9.5044,9.5044,9.4623,9.4707,66100.0
2011-09-09 14:15:00,11.25,11.26,11.23,11.24,110400.0,9.4707,9.4792,9.4539,9.4623,110400.0
2011-09-09 14:20:00,11.25,11.27,11.23,11.25,81000.0,9.4707,9.4876,9.4539,9.4707,81000.0
2011-09-09 14:25:00,11.24,11.25,11.21,11.23,93200.0,9.4623,9.4707,9.4371,9.4539,93200.0
2011-09-09 14:30:00,11.23,11.24,11.21,11.21,50000.0,9.4539,9.4623,9.4371,9.4371,50000.0
2011-09-09 14:35:00,11.22,11.24,11.19,11.22,106800.0,9.4455,9.4623,9.4202,9.4455,106800.0
2011-09-09 14:40:00,11.22,11.29,11.22,11.27,87200.0,9.4455,9.5044,9.4455,9.4876,87200.0
2011-09-09 14:45:00,11.28,11.28,11.22,11.22,60300.0,9.496,9.496,9.4455,9.4455,60300.0
2011-09-09 14:50:00,11.22,11.22,11.18,11.21,115200.0,9.4455,9.4455,9.4118,9.4371,115200.0
2011-09-09 14:55:00,11.21,11.22,11.19,11.21,128400.0,9.4371,9.4455,9.4202,9.4371,128400.0
2011-09-09 15:00:00,11.21,11.23,11.19,11.23,141700.0,9.4371,9.4539,9.4202,9.4539,141700.0
2011-09-09 15:05:00,11.24,11.28,11.24,11.28,218700.0,9.4623,9.496,9.4623,9.496,218700.0
2011-09-09 15:10:00,11.28,11.29,11.25,11.29,258100.0,9.496,9.5044,9.4707,9.5044,258100.0
2011-09-09 15:15:00,11.29,11.3,11.26,11.3,171000.0,9.5044,9.5128,9.4792,9.5128,171000.0
2011-09-09 15:20:00,11.3,11.3,11.25,11.26,122100.0,9.5128,9.5128,9.4707,9.4792,122100.0
2011-09-09 15:25:00,11.26,11.28,11.23,11.23,159400.0,9.4792,9.496,9.4539,9.4539,159400.0
2011-09-09 15:30:00,11.23,11.3,11.23,11.29,388600.0,9.4539,9.5128,9.4539,9.5044,388600.0
2011-09-09 15:35:00,11.29,11.35,11.28,11.35,397800.0,9.5044,9.5549,9.496,9.5549,397800.0
2011-09-09 15:40:00,11.34,11.35,11.3,11.32,422000.0,9.5465,9.5549,9.5128,9.5297,422000.0
2011-09-09 15:45:00,11.33,11.35,11.31,11.35,584200.0,9.5381,9.5549,9.5212,9.5549,584200.0
2011-09-09 15:50:00,11.34,11.35,11.31,11.32,738600.0,9.5465,9.5549,9.5212,9.5297,738600.0
2011-09-09 15:55:00,11.31,11.33,11.27,11.28,919500.0,9.5212,9.5381,9.4876,9.496,919500.0
2011-09-12 09:30:00,11.11,11.21,11.07,11.21,271400.0,9.3529,9.4371,9.3192,9.4371,271400.0
2011-09-12 09:35:00,11.21,11.26,11.12,11.22,239600.0,9.4371,9.4792,9.3613,9.4455,239600.0
2011-09-12 09:40:00,11.22,11.24,11.18,11.2,146400.0,9.4455,9.4623,9.4118,9.4286,146400.0
2011-09-12 09:45:00,11.2,11.24,11.2,11.21,124500.0,9.4286,9.4623,9.4286,9.4371,124500.0
2011-09-12 09:50:00,11.21,11.24,11.19,11.24,117900.0,9.4371,9.4623,9.4202,9.4623,117900.0
2011-09-12 09:55:00,11.24,11.31,11.24,11.27,180600.0,9.4623,9.5212,9.4623,9.4876,180600.0
2011-09-12 10:00:00,11.27,11.29,11.23,11.27,190800.0,9.4876,9.5044,9.4539,9.4876,190800.0
2011-09-12 10:05:00,11.27,11.33,11.27,11.31,140700.0,9.4876,9.5381,9.4876,9.5212,140700.0
2011-09-12 10:10:00,11.3,11.32,11.25,11.25,93100.0,9.5128,9.5297,9.4707,9.4707,93100.0
2011-09-12 10:15:00,11.26,11.27,11.21,11.21,124800.0,9.4792,9.4876,9.4371,9.4371,124800.0
2011-09-12 10:20:00,11.22,11.26,11.22,11.24,131400.0,9.4455,9.4792,9.4455,9.4623,131400.0
2011-09-12 10:25:00,11.23,11.24,11.2,11.21,125500.0,9.4539,9.4623,9.4286,9.4371,125500.0
2011-09-12 10:30:00,11.21,11.23,11.19,11.19,119000.0,9.4371,9.4539,9.4202,9.4202,119000.0
2011-09-12 10:35:00,11.2,11.21,11.16,11.21,166700.0,9.4286,9.4371,9.395,9.4371,166700.0
2011-09-12 10:40:00,11.21,11.22,11.15,11.17,193500.0,9.4371,9.4455,9.3865,9.4034,193500.0
2011-09-12 10:45:00,11.18,11.18,11.15,11.18,243400.0,9.4118,9.4118,9.3865,9.4118,243400.0
2011-09-12 10:50:00,11.17,11.21,11.17,11.21,115800.0,9.4034,9.4371,9.4034,9.4371,115800.0
2011-09-12 10:55:00,11.21,11.22,11.13,11.13,169100.0,9.4371,9.4455,9.3697,9.3697,169100.0
2011-09-12 11:00:00,11.13,11.14,11.12,11.12,31600.0,9.3697,9.3781,9.3613,9.3613,31600.0
2011-09-12 11:05:00,11.13,11.18,11.13,11.15,112100.0,9.3697,9.4118,9.3697,9.3865,112100.0
2011-09-12 11:10:00,11.16,11.18,11.15,11.18,73000.0,9.395,9.4118,9.3865,9.4118,73000.0
2011-09-12 11:15:00,11.18,11.22,11.18,11.21,43000.0,9.4118,9.4455,9.4118,9.4371,43000.0
2011-09-12 11:20:00,11.22,11.24,11.21,11.22,48300.0,9.4455,9.4623,9.4371,9.4455,48300.0
2011-09-12 11:25:00,11.23,11.26,11.22,11.24,38200.0,9.4539,9.4792,9.4455,9.4623,38200.0
2011-09-12 11:30:00,11.24,11.27,11.22,11.26,67600.0,9.4623,9.4876,9.4455,9.4792,67600.0
2011-09-12 11:35:00,11.25,11.26,11.24,11.25,97600.0,9.4707,9.4792,9.4623,9.4707,97600.0
2011-09-12 11:40:00,11.26,11.29,11.25,11.29,71400.0,9.4792,9.5044,9.4707,9.5044,71400.0
2011-09-12 11:45:00,11.29,11.29,11.26,11.26,80100.0,9.5044,9.5044,9.4792,9.4792,80100.0
2011-09-12 11:50:00,11.26,11.27,11.25,11.25,76000.0,9.4792,9.4876,9.4707,9.4707,76000.0
2011-09-12 11:55:00,11.25,11.26,11.22,11.22,93500.0,9.4707,9.4792,9.4455,9.4455,93500.0
2011-09-12 12:00:00,11.22,11.24,11.2,11.2,128000.0,9.4455,9.4623,9.4286,9.4286,128000.0
2011-09-12 12:05:00,11.2,11.21,11.17,11.18,22400.0,9.4286,9.4371,9.4034,9.4118,22400.0
2011-09-12 12:10:00,11.18,11.2,11.16,11.18,85600.0,9.4118,9.4286,9.395,9.4118,85600.0
2011-09-12 12:15:00,11.18,11.19,11.15,11.15,37700.0,9.4118,9.4202,9.3865,9.3865,37700.0
2011-09-12 12:20:00,11.15,11.18,11.14,11.18,57600.0,9.3865,9.4118,9.3781,9.4118,57600.0
2011-09-12 12:25:00,11.18,11.21,11.16,11.21,92900.0,9.4118,9.4371,9.395,9.4371,92900.0
2011-09-12 12:30:00,11.21,11.22,11.17,11.2,200900.0,9.4371,9.4455,9.4034,9.4286,200900.0
2011-09-12 12:35:00,11.21,11.21,11.19,11.21,126000.0,9.4371,9.4371,9.4202,9.4371,126000.0
2011-09-12 12:40:00,11.2,11.21,11.2,11.2,96900.0,9.4286,9.4371,9.4286,9.4286,96900.0
2011-09-12 12:45:00,11.2,11.22,11.2,11.22,40700.0,9.4286,9.4455,9.4286,9.4455,40700.0
2011-09-12 12:50:00,11.22,11.24,11.21,11.23,76000.0,9.4455,9.4623,9.4371,9.4539,76000.0
2011-09-12 12:55:00,11.24,11.26,11.23,11.26,78900.0,9.4623,9.4792,9.4539,9.4792,78900.0
2011-09-12 13:00:00,11.26,11.3,11.25,11.29,194700.0,9.4792,9.5128,9.4707,9.5044,194700.0
2011-09-12 13:05:00,11.3,11.31,11.27,11.28,109100.0,9.5128,9.5212,9.4876,9.496,109100.0
2011-09-12 13:10:00,11.28,11.3,11.27,11.28,89400.0,9.496,9.5128,9.4876,9.496,89400.0
2011-09-12 13:15:00,11.27,11.28,11.24,11.25,68500.0,9.4876,9.496,9.4623,9.4707,68500.0
2011-09-12 13:20:00,11.26,11.26,11.24,11.25,62300.0,9.4792,9.4792,9.4623,9.4707,62300.0
2011-09-12 13:25:00,11.24,11.26,11.24,11.24,48300.0,9.4623,9.4792,9.4623,9.4623,48300.0
2011-09-12 13:30:00,11.25,11.25,11.19,11.2,112100.0,9.4707,9.4707,9.4202,9.4286,112100.0
2011-09-12 13:35:00,11.19,11.2,11.17,11.2,97600.0,9.4202,9.4286,9.4034,9.4286,97600.0
2011-09-12 13:40:00,11.19,11.2,11.18,11.2,64900.0,9.4202,9.4286,9.4118,9.4286,64900.0
2011-09-12 13:45:00,11.21,11.22,11.18,11.21,88400.0,9.4371,9.4455,9.4118,9.4371,88400.0
2011-09-12 13:50:00,11.21,11.25,11.2,11.22,74900.0,9.4371,9.4707,9.4286,9.4455,74900.0
2011-09-12 13:55:00,11.23,11.23,11.2,11.22,46100.0,9.4539,9.4539,9.4286,9.4455,46100.0
2011-09-12 14:00:00,11.23,11.23,11.17,11.17,98200.0,9.4539,9.4539,9.4034,9.4034,98200.0
2011-09-12 14:05:00,11.17,11.18,11.14,11.17,109400.0,9.4034,9.4118,9.3781,9.4034,109400.0
2011-09-12 14:10:00,11.16,11.17,11.12,11.16,224300.0,9.395,9.4034,9.3613,9.395,224300.0
2011-09-12 14:15:00,11.16,11.19,11.15,11.15,86600.0,9.395,9.4202,9.3865,9.3865,86600.0
2011-09-12 14:20:00,11.15,11.2,11.14,11.18,149700.0,9.3865,9.4286,9.3781,9.4118,149700.0
2011-09-12 14:25:00,11.18,11.19,11.16,11.17,80700.0,9.4118,9.4202,9.395,9.4034,80700.0
2011-09-12 14:30:00,11.18,11.21,11.16,11.21,104900.0,9.4118,9.4371,9.395,9.4371,104900.0
2011-09-12 14:35:00,11.21,11.29,11.21,11.25,294300.0,9.4371,9.5044,9.4371,9.4707,294300.0
2011-09-12 14:40:00,11.25,11.36,11.25,11.33,242200.0,9.4707,9.5633,9.4707,9.5381,242200.0
2011-09-12 14:45:00,11.32,11.33,11.25,11.26,133100.0,9.5297,9.5381,9.4707,9.4792,133100.0
2011-09-12 14:50:00,11.26,11.27,11.22,11.22,82800.0,9.4792,9.4876,9.4455,9.4455,82800.0
2011-09-12 14:55:00,11.22,11.23,11.19,11.2,174600.0,9.4455,9.4539,9.4202,9.4286,174600.0
2011-09-12 15:00:00,11.19,11.23,11.17,11.18,171700.0,9.4202,9.4539,9.4034,9.4118,171700.0
2011-09-12 15:05:00,11.19,11.2,11.15,11.15,115800.0,9.4202,9.4286,9.3865,9.3865,115800.0
2011-09-12 15:10:00,11.16,11.21,11.15,11.17,80200.0,9.395,9.4371,9.3865,9.4034,80200.0
2011-09-12 15:15:00,11.17,11.19,11.13,11.18,155500.0,9.4034,9.4202,9.3697,9.4118,155500.0
2011-09-12 15:20:00,11.18,11.25,11.15,11.25,174200.0,9.4118,9.4707,9.3865,9.4707,174200.0
2011-09-12 15:25:00,11.25,11.26,11.23,11.25,197200.0,9.4707,9.4792,9.4539,9.4707,197200.0
2011-09-12 15:30:00,11.25,11.31,11.25,11.28,349800.0,9.4707,9.5212,9.4707,9.496,349800.0
2011-09-12 15:35:00,11.29,11.29,11.24,11.29,248000.0,9.5044,9.5044,9.4623,9.5044,248000.0
2011-09-12 15:40:00,11.28,11.33,11.26,11.32,253300.0,9.496,9.5381,9.4792,9.5297,253300.0
2011-09-12 15:45:00,11.33,11.38,11.33,11.35,402600.0,9.5381,9.5802,9.5381,9.5549,402600.0
2011-09-12 15:50:00,11.34,11.47,11.34,11.43,724000.0,9.5465,9.6559,9.5465,9.6223,724000.0
2011-09-12 15:55:00,11.43,11.47,11.41,11.47,706400.0,9.6223,9.6559,9.6054,9.6559,706400.0
2011-09-13 09:30:00,11.54,11.62,11.45,11.46,243300.0,9.7149,9.7822,9.6391,9.6475,243300.0
2011-09-13 09:35:00,11.46,11.47,11.34,11.35,87400.0,9.6475,9.6559,9.5465,9.5549,87400.0
2011-09-13 09:40:00,11.35,11.39,11.32,11.39,96000.0,9.5549,9.5886,9.5297,9.5886,96000.0
2011-09-13 09:45:00,11.39,11.51,11.36,11.5,157700.0,9.5886,9.6896,9.5633,9.6812,157700.0
2011-09-13 09:50:00,11.5,11.54,11.48,11.52,138100.0,9.6812,9.7149,9.6644,9.698,138100.0
2011-09-13 09:55:00,11.53,11.59,11.5,11.59,144000.0,9.7064,9.757,9.6812,9.757,144000.0
2011-09-13 10:00:00,11.58,11.62,11.57,11.62,229900.0,9.7485,9.7822,9.7401,9.7822,229900.0
2011-09-13 10:05:00,11.62,11.68,11.61,11.67,192100.0,9.7822,9.8327,9.7738,9.8243,192100.0
2011-09-13 10:10:00,11.66,11.67,11.61,11.61,188800.0,9.8159,9.8243,9.7738,9.7738,188800.0
2011-09-13 10:15:00,11.61,11.63,11.59,11.59,138300.0,9.7738,9.7906,9.757,9.757,138300.0
2011-09-13 10:20:00,11.6,11.64,11.59,11.62,169800.0,9.7654,9.7991,9.757,9.7822,169800.0
2011-09-13 10:25:00,11.64,11.67,11.63,11.64,138300.0,9.7991,9.8243,9.7906,9.7991,138300.0
2011-09-13 10:30:00,11.64,11.67,11.58,11.6,211200.0,9.7991,9.8243,9.7485,9.7654,211200.0
2011-09-13 10:35:00,11.6,11.6,11.57,11.6,127700.0,9.7654,9.7654,9.7401,9.7654,127700.0
2011-09-13 10:40:00,11.6,11.62,11.59,11.61,127900.0,9.7654,9.7822,9.757,9.7738,127900.0
2011-09-13 10:45:00,11.61,11.65,11.6,11.64,189000.0,9.7738,9.8075,9.7654,9.7991,189000.0
2011-09-13 10:50:00,11.65,11.67,11.58,11.59,159500.0,9.8075,9.8243,9.7485,9.757,159500.0
2011-09-13 10:55:00,11.59,11.61,11.56,11.59,91200.0,9.757,9.7738,9.7317,9.757,91200.0
2011-09-13 11:00:00,11.58,11.62,11.56,11.57,125000.0,9.7485,9.7822,9.7317,9.7401,125000.0
2011-09-13 11:05:00,11.56,11.58,11.54,11.57,83900.0,9.7317,9.7485,9.7149,9.7401,83900.0
2011-09-13 11:10:00,11.57,11.59,11.56,11.59,65300.0,9.7401,9.757,9.7317,9.757,65300.0
2011-09-13 11:15:00,11.58,11.61,11.55,11.55,147900.0,9.7485,9.7738,9.7233,9.7233,147900.0
2011-09-13 11:20:00,11.55,11.57,11.54,11.55,90100.0,9.7233,9.7401,9.7149,9.7233,90100.0
2011-09-13 11:25:00,11.55,11.56,11.52,11.56,108100.0,9.7233,9.7317,9.698,9.7317,108100.0
2011-09-13 11:30:00,11.56,11.58,11.56,11.57,104700.0,9.7317,9.7485,9.7317,9.7401,104700.0
2011-09-13 11:35:00,11.57,11.63,11.56,11.63,69100.0,9.7401,9.7906,9.7317,9.7906,69100.0
2011-09-13 11:40:00,11.62,11.64,11.61,11.64,108300.0,9.7822,9.7991,9.7738,9.7991,108300.0
2011-09-13 11:45:00,11.64,11.66,11.61,11.62,188800.0,9.7991,9.8159,9.7738,9.7822,188800.0
2011-09-13 11:50:00,11.62,11.63,11.6,11.63,142400.0,9.7822,9.7906,9.7654,9.7906,142400.0
2011-09-13 11:55:00,11.63,11.63,11.59,11.59,94400.0,9.7906,9.7906,9.757,9.757,94400.0
2011-09-13 12:00:00,11.59,11.59,11.52,11.54,110300.0,9.757,9.757,9.698,9.7149,110300.0
2011-09-13 12:05:00,11.54,11.56,11.52,11.55,240200.0,9.7149,9.7317,9.698,9.7233,240200.0
2011-09-13 12:10:00,11.55,11.57,11.54,11.57,73000.0,9.7233,9.7401,9.7149,9.7401,73000.0
2011-09-13 12:15:00,11.57,11.61,11.56,11.6,272300.0,9.7401,9.7738,9.7317,9.7654,272300.0
2011-09-13 12:20:00,11.6,11.61,11.59,11.6,139200.0,9.7654,9.7738,9.757,9.7654,139200.0
2011-09-13 12:25:00,11.6,11.64,11.59,11.63,150300.0,9.7654,9.7991,9.757,9.7906,150300.0
2011-09-13 12:30:00,11.62,11.63,11.58,11.59,107200.0,9.7822,9.7906,9.7485,9.757,107200.0
2011-09-13 12:35:00,11.59,11.62,11.59,11.6,148300.0,9.757,9.7822,9.757,9.7654,148300.0
2011-09-13 12:40:00,11.6,11.61,11.58,11.59,45600.0,9.7654,9.7738,9.7485,9.757,45600.0
2011-09-13 12:45:00,11.59,11.63,11.58,11.61,111900.0,9.757,9.7906,9.7485,9.7738,111900.0
2011-09-13 12:50:00,11.62,11.62,11.6,11.61,33000.0,9.7822,9.7822,9.7654,9.7738,33000.0
2011-09-13 12:55:00,11.6,11.63,11.59,11.62,105900.0,9.7654,9.7906,9.757,9.7822,105900.0
2011-09-13 13:00:00,11.62,11.64,11.61,11.62,78400.0,9.7822,9.7991,9.7738,9.7822,78400.0
2011-09-13 13:05:00,11.63,11.65,11.62,11.63,180600.0,9.7906,9.8075,9.7822,9.7906,180600.0
2011-09-13 13:10:00,11.64,11.68,11.63,11.68,256400.0,9.7991,9.8327,9.7906,9.8327,256400.0
2011-09-13 13:15:00,11.68,11.68,11.65,11.66,41100.0,9.8327,9.8327,9.8075,9.8159,41100.0
2011-09-13 13:20:00,11.65,11.66,11.64,11.65,54900.0,9.8075,9.8159,9.7991,9.8075,54900.0
2011-09-13 13:25:00,11.64,11.66,11.64,11.65,48900.0,9.7991,9.8159,9.7991,9.8075,48900.0
2011-09-13 13:30:00,11.65,11.66,11.64,11.66,210200.0,9.8075,9.8159,9.7991,9.8159,210200.0
2011-09-13 13:35:00,11.65,11.66,11.63,11.66,80900.0,9.8075,9.8159,9.7906,9.8159,80900.0
2011-09-13 13:40:00,11.66,11.68,11.65,11.68,90100.0,9.8159,9.8327,9.8075,9.8327,90100.0
2011-09-13 13:45:00,11.68,11.71,11.67,11.71,82200.0,9.8327,9.858,9.8243,9.858,82200.0
2011-09-13 13:50:00,11.71,11.73,11.7,11.72,131300.0,9.858,9.8748,9.8496,9.8664,131300.0
2011-09-13 13:55:00,11.72,11.72,11.66,11.68,107800.0,9.8664,9.8664,9.8159,9.8327,107800.0
2011-09-13 14:00:00,11.67,11.68,11.65,11.65,178800.0,9.8243,9.8327,9.8075,9.8075,178800.0
2011-09-13 14:05:00,11.65,11.66,11.62,11.65,220700.0,9.8075,9.8159,9.7822,9.8075,220700.0
2011-09-13 14:10:00,11.65,11.66,11.61,11.63,147000.0,9.8075,9.8159,9.7738,9.7906,147000.0
2011-09-13 14:15:00,11.63,11.65,11.62,11.63,96900.0,9.7906,9.8075,9.7822,9.7906,96900.0
2011-09-13 14:20:00,11.63,11.69,11.63,11.69,155200.0,9.7906,9.8411,9.7906,9.8411,155200.0
2011-09-13 14:25:00,11.69,11.71,11.68,11.71,102300.0,9.8411,9.858,9.8327,9.858,102300.0
2011-09-13 14:30:00,11.7,11.71,11.68,11.68,79600.0,9.8496,9.858,9.8327,9.8327,79600.0
2011-09-13 14:35:00,11.68,11.69,11.66,11.66,52300.0,9.8327,9.8411,9.8159,9.8159,52300.0
2011-09-13 14:40:00,11.66,11.67,11.65,11.66,62800.0,9.8159,9.8243,9.8075,9.8159,62800.0
2011-09-13 14:45:00,11.66,11.67,11.6,11.61,141900.0,9.8159,9.8243,9.7654,9.7738,141900.0
2011-09-13 14:50:00,11.6,11.62,11.6,11.62,44300.0,9.7654,9.7822,9.7654,9.7822,44300.0
2011-09-13 14:55:00,11.61,11.65,11.59,11.62,317800.0,9.7738,9.8075,9.757,9.7822,317800.0
2011-09-13 15:00:00,11.62,11.65,11.6,11.64,196100.0,9.7822,9.8075,9.7654,9.7991,196100.0
2011-09-13 15:05:00,11.63,11.64,11.58,11.61,231400.0,9.7906,9.7991,9.7485,9.7738,231400.0
2011-09-13 15:10:00,11.61,11.61,11.58,11.58,159600.0,9.7738,9.7738,9.7485,9.7485,159600.0
2011-09-13 15:15:00,11.58,11.58,11.51,11.52,208300.0,9.7485,9.7485,9.6896,9.698,208300.0
2011-09-13 15:20:00,11.52,11.54,11.5,11.54,171900.0,9.698,9.7149,9.6812,9.7149,171900.0
2011-09-13 15:25:00,11.54,11.59,11.49,11.57,221500.0,9.7149,9.757,9.6728,9.7401,221500.0
2011-09-13 15:30:00,11.58,11.63,11.55,11.63,487300.0,9.7485,9.7906,9.7233,9.7906,487300.0
2011-09-13 15:35:00,11.63,11.64,11.59,11.61,302200.0,9.7906,9.7991,9.757,9.7738,302200.0
2011-09-13 15:40:00,11.62,11.66,11.58,11.65,238000.0,9.7822,9.8159,9.7485,9.8075,238000.0
2011-09-13 15:45:00,11.65,11.66,11.63,11.63,225800.0,9.8075,9.8159,9.7906,9.7906,225800.0
2011-09-13 15:50:00,11.64,11.65,11.57,11.59,170600.0,9.7991,9.8075,9.7401,9.757,170600.0
2011-09-13 15:55:00,11.59,11.62,11.59,11.61,537800.0,9.757,9.7822,9.757,9.7738,537800.0
2011-09-14 09:30:00,11.67,11.76,11.63,11.65,103700.0,9.8243,9.9001,9.7906,9.8075,103700.0
2011-09-14 09:35:00,11.66,11.71,11.6,11.62,81200.0,9.8159,9.858,9.7654,9.7822,81200.0
2011-09-14 09:40:00,11.61,11.66,11.59,11.65,108500.0,9.7738,9.8159,9.757,9.8075,108500.0
2011-09-14 09:45:00,11.66,11.72,11.63,11.65,109400.0,9.8159,9.8664,9.7906,9.8075,109400.0
2011-09-14 09:50:00,11.66,11.68,11.61,11.63,101700.0,9.8159,9.8327,9.7738,9.7906,101700.0
2011-09-14 09:55:00,11.64,11.67,11.6,11.6,63800.0,9.7991,9.8243,9.7654,9.7654,63800.0
2011-09-14 10:00:00,11.61,11.62,11.54,11.58,132200.0,9.7738,9.7822,9.7149,9.7485,132200.0
2011-09-14 10:05:00,11.58,11.6,11.56,11.56,85100.0,9.7485,9.7654,9.7317,9.7317,85100.0
2011-09-14 10:10:00,11.57,11.6,11.56,11.57,124100.0,9.7401,9.7654,9.7317,9.7401,124100.0
2011-09-14 10:15:00,11.57,11.57,11.47,11.47,157400.0,9.7401,9.7401,9.6559,9.6559,157400.0
2011-09-14 10:20:00,11.47,11.5,11.41,11.49,213400.0,9.6559,9.6812,9.6054,9.6728,213400.0
2011-09-14 10:25:00,11.48,11.55,11.46,11.46,245400.0,9.6644,9.7233,9.6475,9.6475,245400.0
2011-09-14 10:30:00,11.46,11.47,11.41,11.45,233800.0,9.6475,9.6559,9.6054,9.6391,233800.0
2011-09-14 10:35:00,11.44,11.49,11.43,11.49,156800.0,9.6307,9.6728,9.6223,9.6728,156800.0
2011-09-14 10:40:00,11.49,11.51,11.47,11.48,173100.0,9.6728,9.6896,9.6559,9.6644,173100.0
2011-09-14 10:45:00,11.49,11.53,11.47,11.52,349600.0,9.6728,9.7064,9.6559,9.698,349600.0
2011-09-14 10:50:00,11.52,11.6,11.51,11.6,197200.0,9.698,9.7654,9.6896,9.7654,197200.0
2011-09-14 10:55:00,11.6,11.6,11.54,11.59,120500.0,9.7654,9.7654,9.7149,9.757,120500.0
2011-09-14 11:00:00,11.59,11.61,11.55,11.6,81400.0,9.757,9.7738,9.7233,9.7654,81400.0
2011-09-14 11:05:00,11.61,11.66,11.61,11.65,120600.0,9.7738,9.8159,9.7738,9.8075,120600.0
2011-09-14 11:10:00,11.66,11.7,11.64,11.69,142200.0,9.8159,9.8496,9.7991,9.8411,142200.0
2011-09-14 11:15:00,11.7,11.7,11.65,11.65,202900.0,9.8496,9.8496,9.8075,9.8075,202900.0
2011-09-14 11:20:00,11.65,11.71,11.64,11.7,119800.0,9.8075,9.858,9.7991,9.8496,119800.0
2011-09-14 11:25:00,11.71,11.75,11.69,11.75,161200.0,9.858,9.8917,9.8411,9.8917,161200.0
2011-09-14 11:30:00,11.75,11.76,11.72,11.75,217600.0,9.8917,9.9001,9.8664,9.8917,217600.0
2011-09-14 11:35:00,11.75,11.79,11.74,11.79,181600.0,9.8917,9.9253,9.8832,9.9253,181600.0
2011-09-14 11:40:00,11.79,11.79,11.7,11.72,182400.0,9.9253,9.9253,9.8496,9.8664,182400.0
2011-09-14 11:45:00,11.72,11.73,11.7,11.71,61100.0,9.8664,9.8748,9.8496,9.858,61100.0
2011-09-14 11:50:00,11.72,11.76,11.71,11.75,58000.0,9.8664,9.9001,9.858,9.8917,58000.0
2011-09-14 11:55:00,11.75,11.76,11.73,11.74,31600.0,9.8917,9.9001,9.8748,9.8832,31600.0
2011-09-14 12:00:00,11.74,11.77,11.74,11.75,113200.0,9.8832,9.9085,9.8832,9.8917,113200.0
2011-09-14 12:05:00,11.75,11.76,11.72,11.72,106200.0,9.8917,9.9001,9.8664,9.8664,106200.0
2011-09-14 12:10:00,11.73,11.74,11.7,11.7,91300.0,9.8748,9.8832,9.8496,9.8496,91300.0
2011-09-14 12:15:00,11.7,11.72,11.68,11.71,155000.0,9.8496,9.8664,9.8327,9.858,155000.0
2011-09-14 12:20:00,11.71,11.72,11.71,11.72,13200.0,9.858,9.8664,9.858,9.8664,13200.0
2011-09-14 12:25:00,11.71,11.74,11.71,11.73,58000.0,9.858,9.8832,9.858,9.8748,58000.0
2011-09-14 12:30:00,11.73,11.74,11.73,11.73,13800.0,9.8748,9.8832,9.8748,9.8748,13800.0
2011-09-14 12:35:00,11.74,11.77,11.73,11.76,85900.0,9.8832,9.9085,9.8748,9.9001,85900.0
2011-09-14 12:40:00,11.75,11.76,11.75,11.76,19600.0,9.8917,9.9001,9.8917,9.9001,19600.0
2011-09-14 12:45:00,11.76,11.78,11.75,11.76,150300.0,9.9001,9.9169,9.8917,9.9001,150300.0
2011-09-14 12:50:00,11.76,11.77,11.76,11.77,129200.0,9.9001,9.9085,9.9001,9.9085,129200.0
2011-09-14 12:55:00,11.77,11.79,11.76,11.79,220700.0,9.9085,9.9253,9.9001,9.9253,220700.0
2011-09-14 13:00:00,11.78,11.83,11.77,11.82,302500.0,9.9169,9.959,9.9085,9.9506,302500.0
2011-09-14 13:05:00,11.81,11.85,11.81,11.85,174000.0,9.9422,9.9758,9.9422,9.9758,174000.0
2011-09-14 13:10:00,11.85,11.88,11.84,11.86,379600.0,9.9758,10.0011,9.9674,9.9843,379600.0
2011-09-14 13:15:00,11.86,11.86,11.83,11.85,249500.0,9.9843,9.9843,9.959,9.9758,249500.0
2011-09-14 13:20:00,11.85,11.87,11.84,11.85,247500.0,9.9758,9.9927,9.9674,9.9758,247500.0
2011-09-14 13:25:00,11.86,11.86,11.82,11.83,85000.0,9.9843,9.9843,9.9506,9.959,85000.0
2011-09-14 13:30:00,11.83,11.85,11.83,11.84,17400.0,9.959,9.9758,9.959,9.9674,17400.0
2011-09-14 13:35:00,11.85,11.92,11.84,11.92,176700.0,9.9758,10.0348,9.9674,10.0348,176700.0
2011-09-14 13:40:00,11.92,11.94,11.89,11.89,178400.0,10.0348,10.0516,10.0095,10.0095,178400.0
2011-09-14 13:45:00,11.89,11.91,11.88,11.9,341600.0,10.0095,10.0263,10.0011,10.0179,341600.0
2011-09-14 13:50:00,11.9,11.92,11.88,11.88,181900.0,10.0179,10.0348,10.0011,10.0011,181900.0
2011-09-14 13:55:00,11.89,11.89,11.82,11.84,183500.0,10.0095,10.0095,9.9506,9.9674,183500.0
2011-09-14 14:00:00,11.85,11.88,11.85,11.88,138400.0,9.9758,10.0011,9.9758,10.0011,138400.0
2011-09-14 14:05:00,11.88,11.92,11.88,11.91,156700.0,10.0011,10.0348,10.0011,10.0263,156700.0
2011-09-14 14:10:00,11.9,11.92,11.86,11.87,87700.0,10.0179,10.0348,9.9843,9.9927,87700.0
2011-09-14 14:15:00,11.87,11.95,11.87,11.94,102100.0,9.9927,10.06,9.9927,10.0516,102100.0
2011-09-14 14:20:00,11.94,11.95,11.9,11.9,53100.0,10.0516,10.06,10.0179,10.0179,53100.0
2011-09-14 14:25:00,11.9,11.91,11.87,11.88,53500.0,10.0179,10.0263,9.9927,10.0011,53500.0
2011-09-14 14:30:00,11.88,11.88,11.86,11.86,84500.0,10.0011,10.0011,9.9843,9.9843,84500.0
2011-09-14 14:35:00,11.87,11.88,11.86,11.87,55400.0,9.9927,10.0011,9.9843,9.9927,55400.0
2011-09-14 14:40:00,11.87,11.9,11.87,11.89,63700.0,9.9927,10.0179,9.9927,10.0095,63700.0
2011-09-14 14:45:00,11.89,11.9,11.86,11.87,46700.0,10.0095,10.0179,9.9843,9.9927,46700.0
2011-09-14 14:50:00,11.86,11.88,11.86,11.88,34100.0,9.9843,10.0011,9.9843,10.0011,34100.0
2011-09-14 14:55:00,11.88,11.91,11.87,11.9,64700.0,10.0011,10.0263,9.9927,10.0179,64700.0
2011-09-14 15:00:00,11.9,11.96,11.89,11.96,73600.0,10.0179,10.0684,10.0095,10.0684,73600.0
2011-09-14 15:05:00,11.96,11.98,11.94,11.98,101200.0,10.0684,10.0853,10.0516,10.0853,101200.0
2011-09-14 15:10:00,11.98,11.99,11.96,11.98,162000.0,10.0853,10.0937,10.0684,10.0853,162000.0
2011-09-14 15:15:00,11.97,12.0,11.96,12.0,176100.0,10.0769,10.1021,10.0684,10.1021,176100.0
2011-09-14 15:20:00,11.99,11.99,11.96,11.97,261600.0,10.0937,10.0937,10.0684,10.0769,261600.0
2011-09-14 15:25:00,11.98,12.06,11.97,12.03,231000.0,10.0853,10.1526,10.0769,10.1274,231000.0
2011-09-14 15:30:00,12.02,12.07,12.01,12.03,198700.0,10.119,10.161,10.1105,10.1274,198700.0
2011-09-14 15:35:00,12.04,12.04,12.0,12.0,267000.0,10.1358,10.1358,10.1021,10.1021,267000.0
2011-09-14 15:40:00,12.0,12.01,11.94,11.94,284800.0,10.1021,10.1105,10.0516,10.0516,284800.0
2011-09-14 15:45:00,11.95,11.97,11.87,11.89,477600.0,10.06,10.0769,9.9927,10.0095,477600.0
2011-09-14 15:50:00,11.9,11.94,11.9,11.91,557000.0,10.0179,10.0516,10.0179,10.0263,557000.0
2011-09-14 15:55:00,11.9,11.91,11.86,11.89,811300.0,10.0179,10.0263,9.9843,10.0095,811300.0
2011-09-15 09:30:00,11.94,12.04,11.91,11.93,233100.0,10.0516,10.1358,10.0263,10.0432,233100.0
2011-09-15 09:35:00,11.93,11.98,11.91,11.98,130900.0,10.0432,10.0853,10.0263,10.0853,130900.0
2011-09-15 09:40:00,11.98,11.98,11.91,11.95,87400.0,10.0853,10.0853,10.0263,10.06,87400.0
2011-09-15 09:45:00,11.95,11.98,11.89,11.93,99200.0,10.06,10.0853,10.0095,10.0432,99200.0
2011-09-15 09:50:00,11.94,12.0,11.93,11.94,295400.0,10.0516,10.1021,10.0432,10.0516,295400.0
2011-09-15 09:55:00,11.95,11.98,11.95,11.97,75700.0,10.06,10.0853,10.06,10.0769,75700.0
2011-09-15 10:00:00,11.97,12.0,11.93,11.99,303800.0,10.0769,10.1021,10.0432,10.0937,303800.0
2011-09-15 10:05:00,11.99,12.02,11.98,12.0,132100.0,10.0937,10.119,10.0853,10.1021,132100.0
2011-09-15 10:10:00,11.99,12.0,11.95,11.97,108300.0,10.0937,10.1021,10.06,10.0769,108300.0
2011-09-15 10:15:00,11.97,12.01,11.93,12.01,128900.0,10.0769,10.1105,10.0432,10.1105,128900.0
2011-09-15 10:20:00,12.0,12.02,11.96,11.97,116500.0,10.1021,10.119,10.0684,10.0769,116500.0
2011-09-15 10:25:00,11.97,11.99,11.93,11.96,102900.0,10.0769,10.0937,10.0432,10.0684,102900.0
2011-09-15 10:30:00,11.95,11.96,11.89,11.92,119700.0,10.06,10.0684,10.0095,10.0348,119700.0
2011-09-15 10:35:00,11.91,11.92,11.88,11.91,75700.0,10.0263,10.0348,10.0011,10.0263,75700.0
2011-09-15 10:40:00,11.91,11.95,11.91,11.94,129600.0,10.0263,10.06,10.0263,10.0516,129600.0
2011-09-15 10:45:00,11.94,11.99,11.93,11.99,153600.0,10.0516,10.0937,10.0432,10.0937,153600.0
2011-09-15 10:50:00,11.99,11.99,11.95,11.96,117300.0,10.0937,10.0937,10.06,10.0684,117300.0
2011-09-15 10:55:00,11.97,12.01,11.94,11.97,194200.0,10.0769,10.1105,10.0516,10.0769,194200.0
2011-09-15 11:00:00,11.97,12.0,11.94,12.0,203000.0,10.0769,10.1021,10.0516,10.1021,203000.0
2011-09-15 11:05:00,12.0,12.05,11.99,12.03,215800.0,10.1021,10.1442,10.0937,10.1274,215800.0
2011-09-15 11:10:00,12.03,12.07,12.02,12.05,255200.0,10.1274,10.161,10.119,10.1442,255200.0
2011-09-15 11:15:00,12.05,12.1,12.04,12.1,122300.0,10.1442,10.1863,10.1358,10.1863,122300.0
2011-09-15 11:20:00,12.1,12.13,12.09,12.12,152400.0,10.1863,10.2116,10.1779,10.2031,152400.0
2011-09-15 11:25:00,12.12,12.12,12.06,12.1,188800.0,10.2031,10.2031,10.1526,10.1863,188800.0
2011-09-15 11:30:00,12.1,12.12,12.09,12.12,129500.0,10.1863,10.2031,10.1779,10.2031,129500.0
2011-09-15 11:35:00,12.12,12.14,12.11,12.14,118800.0,10.2031,10.22,10.1947,10.22,118800.0
2011-09-15 11:40:00,12.14,12.15,12.12,12.15,137800.0,10.22,10.2284,10.2031,10.2284,137800.0
2011-09-15 11:45:00,12.15,12.15,12.13,12.15,129500.0,10.2284,10.2284,10.2116,10.2284,129500.0
2011-09-15 11:50:00,12.14,12.15,12.12,12.14,84600.0,10.22,10.2284,10.2031,10.22,84600.0
2011-09-15 11:55:00,12.14,12.14,12.11,12.14,197700.0,10.22,10.22,10.1947,10.22,197700.0
2011-09-15 12:00:00,12.13,12.16,12.12,12.15,95300.0,10.2116,10.2368,10.2031,10.2284,95300.0
2011-09-15 12:05:00,12.16,12.17,12.13,12.15,153300.0,10.2368,10.2452,10.2116,10.2284,153300.0
2011-09-15 12:10:00,12.14,12.16,12.13,12.15,86800.0,10.22,10.2368,10.2116,10.2284,86800.0
2011-09-15 12:15:00,12.15,12.16,12.14,12.14,44100.0,10.2284,10.2368,10.22,10.22,44100.0
2011-09-15 12:20:00,12.15,12.15,12.1,12.1,53400.0,10.2284,10.2284,10.1863,10.1863,53400.0
2011-09-15 12:25:00,12.1,12.12,12.1,12.11,47200.0,10.1863,10.2031,10.1863,10.1947,47200.0
2011-09-15 12:30:00,12.12,12.14,12.1,12.12,137900.0,10.2031,10.22,10.1863,10.2031,137900.0
2011-09-15 12:35:00,12.12,12.16,12.12,12.15,41800.0,10.2031,10.2368,10.2031,10.2284,41800.0
2011-09-15 12:40:00,12.15,12.17,12.14,12.17,30800.0,10.2284,10.2452,10.22,10.2452,30800.0
2011-09-15 12:45:00,12.17,12.17,12.16,12.17,120600.0,10.2452,10.2452,10.2368,10.2452,120600.0
2011-09-15 12:50:00,12.16,12.17,12.13,12.14,64300.0,10.2368,10.2452,10.2116,10.22,64300.0
2011-09-15 12:55:00,12.14,12.15,12.13,12.15,36400.0,10.22,10.2284,10.2116,10.2284,36400.0
2011-09-15 13:00:00,12.15,12.16,12.13,12.16,59900.0,10.2284,10.2368,10.2116,10.2368,59900.0
2011-09-15 13:05:00,12.16,12.18,12.15,12.17,86400.0,10.2368,10.2536,10.2284,10.2452,86400.0
2011-09-15 13:10:00,12.17,12.19,12.17,12.19,71100.0,10.2452,10.2621,10.2452,10.2621,71100.0
2011-09-15 13:15:00,12.19,12.21,12.18,12.19,117800.0,10.2621,10.2789,10.2536,10.2621,117800.0
2011-09-15 13:20:00,12.18,12.2,12.18,12.2,100600.0,10.2536,10.2705,10.2536,10.2705,100600.0
2011-09-15 13:25:00,12.2,12.2,12.16,12.16,61700.0,10.2705,10.2705,10.2368,10.2368,61700.0
2011-09-15 13:30:00,12.16,12.17,12.15,12.15,48300.0,10.2368,10.2452,10.2284,10.2284,48300.0
2011-09-15 13:35:00,12.16,12.16,12.12,12.14,92000.0,10.2368,10.2368,10.2031,10.22,92000.0
2011-09-15 13:40:00,12.14,12.16,12.13,12.16,42100.0,10.22,10.2368,10.2116,10.2368,42100.0
2011-09-15 13:45:00,12.15,12.17,12.13,12.15,110600.0,10.2284,10.2452,10.2116,10.2284,110600.0
2011-09-15 13:50:00,12.14,12.15,12.12,12.15,54100.0,10.22,10.2284,10.2031,10.2284,54100.0
2011-09-15 13:55:00,12.15,12.16,12.13,12.15,92400.0,10.2284,10.2368,10.2116,10.2284,92400.0
2011-09-15 14:00:00,12.16,12.19,12.16,12.19,97800.0,10.2368,10.2621,10.2368,10.2621,97800.0
2011-09-15 14:05:00,12.19,12.2,12.16,12.19,88000.0,10.2621,10.2705,10.2368,10.2621,88000.0
2011-09-15 14:10:00,12.19,12.21,12.18,12.19,129200.0,10.2621,10.2789,10.2536,10.2621,129200.0
2011-09-15 14:15:00,12.19,12.21,12.17,12.18,121700.0,10.2621,10.2789,10.2452,10.2536,121700.0
2011-09-15 14:20:00,12.17,12.19,12.16,12.16,69600.0,10.2452,10.2621,10.2368,10.2368,69600.0
2011-09-15 14:25:00,12.16,12.16,12.14,12.15,140900.0,10.2368,10.2368,10.22,10.2284,140900.0
2011-09-15 14:30:00,12.16,12.18,12.15,12.18,60600.0,10.2368,10.2536,10.2284,10.2536,60600.0
2011-09-15 14:35:00,12.17,12.18,12.17,12.18,43800.0,10.2452,10.2536,10.2452,10.2536,43800.0
2011-09-15 14:40:00,12.17,12.18,12.17,12.17,31800.0,10.2452,10.2536,10.2452,10.2452,31800.0
2011-09-15 14:45:00,12.17,12.2,12.16,12.19,95300.0,10.2452,10.2705,10.2368,10.2621,95300.0
2011-09-15 14:50:00,12.2,12.21,12.18,12.21,74900.0,10.2705,10.2789,10.2536,10.2789,74900.0
2011-09-15 14:55:00,12.21,12.23,12.2,12.23,41700.0,10.2789,10.2957,10.2705,10.2957,41700.0
2011-09-15 15:00:00,12.23,12.25,12.21,12.23,134900.0,10.2957,10.3126,10.2789,10.2957,134900.0
2011-09-15 15:05:00,12.23,12.24,12.21,12.22,84200.0,10.2957,10.3042,10.2789,10.2873,84200.0
2011-09-15 15:10:00,12.22,12.22,12.19,12.2,170400.0,10.2873,10.2873,10.2621,10.2705,170400.0
2011-09-15 15:15:00,12.21,12.21,12.16,12.16,76500.0,10.2789,10.2789,10.2368,10.2368,76500.0
2011-09-15 15:20:00,12.17,12.2,12.16,12.2,135900.0,10.2452,10.2705,10.2368,10.2705,135900.0
2011-09-15 15:25:00,12.2,12.2,12.14,12.17,126100.0,10.2705,10.2705,10.22,10.2452,126100.0
2011-09-15 15:30:00,12.16,12.22,12.16,12.22,162300.0,10.2368,10.2873,10.2368,10.2873,162300.0
2011-09-15 15:35:00,12.22,12.23,12.18,12.22,285300.0,10.2873,10.2957,10.2536,10.2873,285300.0
2011-09-15 15:40:00,12.21,12.26,12.19,12.25,325700.0,10.2789,10.321,10.2621,10.3126,325700.0
2011-09-15 15:45:00,12.26,12.27,12.23,12.27,473000.0,10.321,10.3294,10.2957,10.3294,473000.0
2011-09-15 15:50:00,12.27,12.28,12.23,12.25,446100.0,10.3294,10.3378,10.2957,10.3126,446100.0
2011-09-15 15:55:00,12.26,12.27,12.24,12.25,992400.0,10.321,10.3294,10.3042,10.3126,992400.0
2011-09-16 09:30:00,12.38,12.46,12.24,12.29,1869600.0,10.422,10.4894,10.3042,10.3462,1869600.0
2011-09-16 09:35:00,12.29,12.34,12.26,12.31,110800.0,10.3462,10.3883,10.321,10.3631,110800.0
2011-09-16 09:40:00,12.32,12.33,12.28,12.33,147700.0,10.3715,10.3799,10.3378,10.3799,147700.0
2011-09-16 09:45:00,12.32,12.35,12.29,12.34,101400.0,10.3715,10.3968,10.3462,10.3883,101400.0
2011-09-16 09:50:00,12.34,12.34,12.27,12.31,168500.0,10.3883,10.3883,10.3294,10.3631,168500.0
2011-09-16 09:55:00,12.31,12.31,12.23,12.23,207900.0,10.3631,10.3631,10.2957,10.2957,207900.0
2011-09-16 10:00:00,12.24,12.27,12.19,12.24,187600.0,10.3042,10.3294,10.2621,10.3042,187600.0
2011-09-16 10:05:00,12.24,12.24,12.22,12.22,98800.0,10.3042,10.3042,10.2873,10.2873,98800.0
2011-09-16 10:10:00,12.23,12.28,12.22,12.28,86700.0,10.2957,10.3378,10.2873,10.3378,86700.0
2011-09-16 10:15:00,12.28,12.28,12.25,12.25,93000.0,10.3378,10.3378,10.3126,10.3126,93000.0
2011-09-16 10:20:00,12.26,12.27,12.17,12.18,166900.0,10.321,10.3294,10.2452,10.2536,166900.0
2011-09-16 10:25:00,12.18,12.2,12.15,12.16,133800.0,10.2536,10.2705,10.2284,10.2368,133800.0
2011-09-16 10:30:00,12.15,12.19,12.14,12.16,172100.0,10.2284,10.2621,10.22,10.2368,172100.0
2011-09-16 10:35:00,12.17,12.19,12.16,12.17,126800.0,10.2452,10.2621,10.2368,10.2452,126800.0
2011-09-16 10:40:00,12.17,12.21,12.16,12.17,276900.0,10.2452,10.2789,10.2368,10.2452,276900.0
2011-09-16 10:45:00,12.17,12.19,12.16,12.17,175200.0,10.2452,10.2621,10.2368,10.2452,175200.0
2011-09-16 10:50:00,12.17,12.23,12.17,12.18,230700.0,10.2452,10.2957,10.2452,10.2536,230700.0
2011-09-16 10:55:00,12.19,12.23,12.16,12.22,229400.0,10.2621,10.2957,10.2368,10.2873,229400.0
2011-09-16 11:00:00,12.22,12.23,12.19,12.22,192900.0,10.2873,10.2957,10.2621,10.2873,192900.0
2011-09-16 11:05:00,12.23,12.26,12.22,12.24,163300.0,10.2957,10.321,10.2873,10.3042,163300.0
2011-09-16 11:10:00,12.24,12.28,12.23,12.25,172600.0,10.3042,10.3378,10.2957,10.3126,172600.0
2011-09-16 11:15:00,12.25,12.28,12.23,12.26,137900.0,10.3126,10.3378,10.2957,10.321,137900.0
2011-09-16 11:20:00,12.26,12.26,12.17,12.18,168000.0,10.321,10.321,10.2452,10.2536,168000.0
2011-09-16 11:25:00,12.19,12.21,12.15,12.2,148900.0,10.2621,10.2789,10.2284,10.2705,148900.0
2011-09-16 11:30:00,12.2,12.22,12.14,12.2,401300.0,10.2705,10.2873,10.22,10.2705,401300.0
2011-09-16 11:35:00,12.2,12.21,12.17,12.21,187400.0,10.2705,10.2789,10.2452,10.2789,187400.0
2011-09-16 11:40:00,12.21,12.27,12.2,12.27,79200.0,10.2789,10.3294,10.2705,10.3294,79200.0
2011-09-16 11:45:00,12.27,12.29,12.26,12.28,94200.0,10.3294,10.3462,10.321,10.3378,94200.0
2011-09-16 11:50:00,12.28,12.3,12.26,12.29,106400.0,10.3378,10.3547,10.321,10.3462,106400.0
2011-09-16 11:55:00,12.29,12.29,12.26,12.27,87900.0,10.3462,10.3462,10.321,10.3294,87900.0
2011-09-16 12:00:00,12.27,12.28,12.25,12.26,97500.0,10.3294,10.3378,10.3126,10.321,97500.0
2011-09-16 12:05:00,12.26,12.26,12.25,12.26,16300.0,10.321,10.321,10.3126,10.321,16300.0
2011-09-16 12:10:00,12.25,12.26,12.23,12.24,43000.0,10.3126,10.321,10.2957,10.3042,43000.0
2011-09-16 12:15:00,12.23,12.25,12.23,12.23,70800.0,10.2957,10.3126,10.2957,10.2957,70800.0
2011-09-16 12:20:00,12.23,12.23,12.2,12.2,67000.0,10.2957,10.2957,10.2705,10.2705,67000.0
2011-09-16 12:25:00,12.2,12.24,12.2,12.22,88300.0,10.2705,10.3042,10.2705,10.2873,88300.0
2011-09-16 12:30:00,12.23,12.25,12.23,12.24,26100.0,10.2957,10.3126,10.2957,10.3042,26100.0
2011-09-16 12:35:00,12.25,12.28,12.24,12.28,41100.0,10.3126,10.3378,10.3042,10.3378,41100.0
2011-09-16 12:40:00,12.29,12.29,12.27,12.28,55000.0,10.3462,10.3462,10.3294,10.3378,55000.0
2011-09-16 12:45:00,12.28,12.31,12.27,12.3,77500.0,10.3378,10.3631,10.3294,10.3547,77500.0
2011-09-16 12:50:00,12.3,12.31,12.27,12.29,81600.0,10.3547,10.3631,10.3294,10.3462,81600.0
2011-09-16 12:55:00,12.29,12.29,12.26,12.28,69900.0,10.3462,10.3462,10.321,10.3378,69900.0
2011-09-16 13:00:00,12.27,12.28,12.24,12.24,72100.0,10.3294,10.3378,10.3042,10.3042,72100.0
2011-09-16 13:05:00,12.24,12.27,12.21,12.21,121400.0,10.3042,10.3294,10.2789,10.2789,121400.0
2011-09-16 13:10:00,12.22,12.24,12.21,12.24,71100.0,10.2873,10.3042,10.2789,10.3042,71100.0
2011-09-16 13:15:00,12.24,12.26,12.23,12.25,73300.0,10.3042,10.321,10.2957,10.3126,73300.0
2011-09-16 13:20:00,12.24,12.25,12.23,12.25,50100.0,10.3042,10.3126,10.2957,10.3126,50100.0
2011-09-16 13:25:00,12.25,12.26,12.24,12.25,96400.0,10.3126,10.321,10.3042,10.3126,96400.0
2011-09-16 13:30:00,12.26,12.26,12.21,12.21,152300.0,10.321,10.321,10.2789,10.2789,152300.0
2011-09-16 13:35:00,12.22,12.22,12.18,12.21,96000.0,10.2873,10.2873,10.2536,10.2789,96000.0
2011-09-16 13:40:00,12.21,12.21,12.2,12.2,33200.0,10.2789,10.2789,10.2705,10.2705,33200.0
2011-09-16 13:45:00,12.21,12.21,12.16,12.16,120000.0,10.2789,10.2789,10.2368,10.2368,120000.0
2011-09-16 13:50:00,12.16,12.2,12.16,12.2,69400.0,10.2368,10.2705,10.2368,10.2705,69400.0
2011-09-16 13:55:00,12.2,12.22,12.19,12.21,121900.0,10.2705,10.2873,10.2621,10.2789,121900.0
2011-09-16 14:00:00,12.21,12.23,12.2,12.22,106500.0,10.2789,10.2957,10.2705,10.2873,106500.0
2011-09-16 14:05:00,12.22,12.23,12.21,12.22,79100.0,10.2873,10.2957,10.2789,10.2873,79100.0
2011-09-16 14:10:00,12.21,12.23,12.21,12.22,75300.0,10.2789,10.2957,10.2789,10.2873,75300.0
2011-09-16 14:15:00,12.22,12.23,12.19,12.2,108600.0,10.2873,10.2957,10.2621,10.2705,108600.0
2011-09-16 14:20:00,12.21,12.21,12.19,12.21,74600.0,10.2789,10.2789,10.2621,10.2789,74600.0
2011-09-16 14:25:00,12.21,12.21,12.19,12.2,72500.0,10.2789,10.2789,10.2621,10.2705,72500.0
2011-09-16 14:30:00,12.2,12.22,12.2,12.21,40900.0,10.2705,10.2873,10.2705,10.2789,40900.0
2011-09-16 14:35:00,12.22,12.25,12.22,12.25,71400.0,10.2873,10.3126,10.2873,10.3126,71400.0
2011-09-16 14:40:00,12.25,12.25,12.21,12.22,87600.0,10.3126,10.3126,10.2789,10.2873,87600.0
2011-09-16 14:45:00,12.22,12.22,12.2,12.22,109100.0,10.2873,10.2873,10.2705,10.2873,109100.0
2011-09-16 14:50:00,12.22,12.25,12.21,12.25,73000.0,10.2873,10.3126,10.2789,10.3126,73000.0
2011-09-16 14:55:00,12.25,12.28,12.24,12.28,85000.0,10.3126,10.3378,10.3042,10.3378,85000.0
2011-09-16 15:00:00,12.28,12.29,12.24,12.25,123500.0,10.3378,10.3462,10.3042,10.3126,123500.0
2011-09-16 15:05:00,12.24,12.25,12.22,12.23,128200.0,10.3042,10.3126,10.2873,10.2957,128200.0
2011-09-16 15:10:00,12.22,12.23,12.22,12.23,41800.0,10.2873,10.2957,10.2873,10.2957,41800.0
2011-09-16 15:15:00,12.23,12.25,12.22,12.22,104000.0,10.2957,10.3126,10.2873,10.2873,104000.0
2011-09-16 15:20:00,12.23,12.24,12.22,12.23,138900.0,10.2957,10.3042,10.2873,10.2957,138900.0
2011-09-16 15:25:00,12.22,12.26,12.22,12.22,266400.0,10.2873,10.321,10.2873,10.2873,266400.0
2011-09-16 15:30:00,12.23,12.28,12.22,12.28,229700.0,10.2957,10.3378,10.2873,10.3378,229700.0
2011-09-16 15:35:00,12.28,12.28,12.26,12.27,178000.0,10.3378,10.3378,10.321,10.3294,178000.0
2011-09-16 15:40:00,12.27,12.29,12.26,12.29,270100.0,10.3294,10.3462,10.321,10.3462,270100.0
2011-09-16 15:45:00,12.28,12.31,12.27,12.29,647500.0,10.3378,10.3631,10.3294,10.3462,647500.0
2011-09-16 15:50:00,12.3,12.3,12.28,12.28,381900.0,10.3547,10.3547,10.3378,10.3378,381900.0
2011-09-16 15:55:00,12.29,12.36,12.28,12.36,1876000.0,10.3462,10.4052,10.3378,10.4052,1876000.0
2011-09-19 09:30:00,12.01,12.09,11.96,12.02,192500.0,10.1105,10.1779,10.0684,10.119,192500.0
2011-09-19 09:35:00,12.02,12.04,11.97,12.03,161200.0,10.119,10.1358,10.0769,10.1274,161200.0
2011-09-19 09:40:00,12.03,12.04,11.98,12.0,128200.0,10.1274,10.1358,10.0853,10.1021,128200.0
2011-09-19 09:45:00,12.0,12.0,11.94,11.94,122300.0,10.1021,10.1021,10.0516,10.0516,122300.0
2011-09-19 09:50:00,11.94,11.96,11.91,11.96,83700.0,10.0516,10.0684,10.0263,10.0684,83700.0
2011-09-19 09:55:00,11.95,11.96,11.87,11.87,95800.0,10.06,10.0684,9.9927,9.9927,95800.0
2011-09-19 10:00:00,11.87,11.89,11.86,11.87,149000.0,9.9927,10.0095,9.9843,9.9927,149000.0
2011-09-19 10:05:00,11.88,11.88,11.86,11.87,154600.0,10.0011,10.0011,9.9843,9.9927,154600.0
2011-09-19 10:10:00,11.86,11.88,11.83,11.83,92100.0,9.9843,10.0011,9.959,9.959,92100.0
2011-09-19 10:15:00,11.83,11.87,11.81,11.87,103600.0,9.959,9.9927,9.9422,9.9927,103600.0
2011-09-19 10:20:00,11.87,11.87,11.82,11.83,86300.0,9.9927,9.9927,9.9506,9.959,86300.0
2011-09-19 10:25:00,11.83,11.85,11.8,11.82,106100.0,9.959,9.9758,9.9337,9.9506,106100.0
2011-09-19 10:30:00,11.82,11.87,11.82,11.86,32200.0,9.9506,9.9927,9.9506,9.9843,32200.0
2011-09-19 10:35:00,11.86,11.9,11.86,11.89,96600.0,9.9843,10.0179,9.9843,10.0095,96600.0
2011-09-19 10:40:00,11.88,11.89,11.86,11.86,100100.0,10.0011,10.0095,9.9843,9.9843,100100.0
2011-09-19 10:45:00,11.87,11.92,11.85,11.92,95900.0,9.9927,10.0348,9.9758,10.0348,95900.0
2011-09-19 10:50:00,11.92,11.92,11.88,11.9,90200.0,10.0348,10.0348,10.0011,10.0179,90200.0
2011-09-19 10:55:00,11.9,11.9,11.86,11.89,85200.0,10.0179,10.0179,9.9843,10.0095,85200.0
2011-09-19 11:00:00,11.89,11.93,11.88,11.93,74300.0,10.0095,10.0432,10.0011,10.0432,74300.0
2011-09-19 11:05:00,11.93,11.95,11.91,11.94,150100.0,10.0432,10.06,10.0263,10.0516,150100.0
2011-09-19 11:10:00,11.93,11.95,11.9,11.94,184000.0,10.0432,10.06,10.0179,10.0516,184000.0
2011-09-19 11:15:00,11.95,11.95,11.93,11.95,45900.0,10.06,10.06,10.0432,10.06,45900.0
2011-09-19 11:20:00,11.95,11.99,11.95,11.97,115300.0,10.06,10.0937,10.06,10.0769,115300.0
2011-09-19 11:25:00,11.97,11.97,11.93,11.93,109500.0,10.0769,10.0769,10.0432,10.0432,109500.0
2011-09-19 11:30:00,11.94,11.94,11.9,11.92,131300.0,10.0516,10.0516,10.0179,10.0348,131300.0
2011-09-19 11:35:00,11.93,11.95,11.92,11.95,62000.0,10.0432,10.06,10.0348,10.06,62000.0
2011-09-19 11:40:00,11.95,11.96,11.93,11.95,75900.0,10.06,10.0684,10.0432,10.06,75900.0
2011-09-19 11:45:00,11.95,12.0,11.95,11.98,58900.0,10.06,10.1021,10.06,10.0853,58900.0
2011-09-19 11:50:00,11.99,11.99,11.95,11.96,54400.0,10.0937,10.0937,10.06,10.0684,54400.0
2011-09-19 11:55:00,11.95,11.96,11.92,11.95,64700.0,10.06,10.0684,10.0348,10.06,64700.0
2011-09-19 12:00:00,11.95,11.98,11.95,11.96,88000.0,10.06,10.0853,10.06,10.0684,88000.0
2011-09-19 12:05:00,11.97,11.97,11.93,11.94,183100.0,10.0769,10.0769,10.0432,10.0516,183100.0
2011-09-19 12:10:00,11.94,11.95,11.91,11.92,130900.0,10.0516,10.06,10.0263,10.0348,130900.0
2011-09-19 12:15:00,11.92,11.93,11.88,11.9,267600.0,10.0348,10.0432,10.0011,10.0179,267600.0
2011-09-19 12:20:00,11.9,11.9,11.87,11.87,69600.0,10.0179,10.0179,9.9927,9.9927,69600.0
2011-09-19 12:25:00,11.88,11.88,11.86,11.87,45200.0,10.0011,10.0011,9.9843,9.9927,45200.0
2011-09-19 12:30:00,11.87,11.89,11.87,11.89,85700.0,9.9927,10.0095,9.9927,10.0095,85700.0
2011-09-19 12:35:00,11.88,11.89,11.86,11.87,43300.0,10.0011,10.0095,9.9843,9.9927,43300.0
2011-09-19 12:40:00,11.87,11.87,11.86,11.87,18800.0,9.9927,9.9927,9.9843,9.9927,18800.0
2011-09-19 12:45:00,11.87,11.87,11.84,11.85,85700.0,9.9927,9.9927,9.9674,9.9758,85700.0
2011-09-19 12:50:00,11.85,11.86,11.84,11.84,102200.0,9.9758,9.9843,9.9674,9.9674,102200.0
2011-09-19 12:55:00,11.84,11.85,11.81,11.83,111000.0,9.9674,9.9758,9.9422,9.959,111000.0
2011-09-19 13:00:00,11.82,11.84,11.82,11.83,79800.0,9.9506,9.9674,9.9506,9.959,79800.0
2011-09-19 13:05:00,11.83,11.86,11.82,11.85,73500.0,9.959,9.9843,9.9506,9.9758,73500.0
2011-09-19 13:10:00,11.86,11.86,11.82,11.84,72000.0,9.9843,9.9843,9.9506,9.9674,72000.0
2011-09-19 13:15:00,11.84,11.85,11.83,11.84,45400.0,9.9674,9.9758,9.959,9.9674,45400.0
2011-09-19 13:20:00,11.85,11.87,11.84,11.87,157800.0,9.9758,9.9927,9.9674,9.9927,157800.0
2011-09-19 13:25:00,11.87,11.87,11.84,11.87,83100.0,9.9927,9.9927,9.9674,9.9927,83100.0
2011-09-19 13:30:00,11.86,11.88,11.86,11.87,44300.0,9.9843,10.0011,9.9843,9.9927,44300.0
2011-09-19 13:35:00,11.87,11.88,11.86,11.87,62000.0,9.9927,10.0011,9.9843,9.9927,62000.0
2011-09-19 13:40:00,11.87,11.89,11.86,11.88,39800.0,9.9927,10.0095,9.9843,10.0011,39800.0
2011-09-19 13:45:00,11.88,11.9,11.87,11.9,18300.0,10.0011,10.0179,9.9927,10.0179,18300.0
2011-09-19 13:50:00,11.89,11.91,11.89,11.89,58900.0,10.0095,10.0263,10.0095,10.0095,58900.0
2011-09-19 13:55:00,11.89,11.9,11.89,11.9,13500.0,10.0095,10.0179,10.0095,10.0179,13500.0
2011-09-19 14:00:00,11.89,11.9,11.86,11.87,86500.0,10.0095,10.0179,9.9843,9.9927,86500.0
2011-09-19 14:05:00,11.86,11.92,11.86,11.89,117700.0,9.9843,10.0348,9.9843,10.0095,117700.0
2011-09-19 14:10:00,11.89,11.93,11.88,11.92,77900.0,10.0095,10.0432,10.0011,10.0348,77900.0
2011-09-19 14:15:00,11.91,11.94,11.91,11.92,64000.0,10.0263,10.0516,10.0263,10.0348,64000.0
2011-09-19 14:20:00,11.93,11.94,11.91,11.91,75900.0,10.0432,10.0516,10.0263,10.0263,75900.0
2011-09-19 14:25:00,11.91,11.92,11.89,11.9,90800.0,10.0263,10.0348,10.0095,10.0179,90800.0
2011-09-19 14:30:00,11.9,11.92,11.89,11.89,138800.0,10.0179,10.0348,10.0095,10.0095,138800.0
2011-09-19 14:35:00,11.89,11.91,11.89,11.9,36200.0,10.0095,10.0263,10.0095,10.0179,36200.0
2011-09-19 14:40:00,11.91,11.92,11.89,11.92,119800.0,10.0263,10.0348,10.0095,10.0348,119800.0
2011-09-19 14:45:00,11.91,11.92,11.89,11.91,83000.0,10.0263,10.0348,10.0095,10.0263,83000.0
2011-09-19 14:50:00,11.92,11.95,11.89,11.91,127300.0,10.0348,10.06,10.0095,10.0263,127300.0
2011-09-19 14:55:00,11.91,11.91,11.87,11.87,74300.0,10.0263,10.0263,9.9927,9.9927,74300.0
2011-09-19 15:00:00,11.87,11.88,11.85,11.85,90900.0,9.9927,10.0011,9.9758,9.9758,90900.0
2011-09-19 15:05:00,11.85,11.86,11.83,11.83,74200.0,9.9758,9.9843,9.959,9.959,74200.0
2011-09-19 15:10:00,11.83,11.92,11.83,11.9,342600.0,9.959,10.0348,9.959,10.0179,342600.0
2011-09-19 15:15:00,11.9,11.96,11.89,11.92,205500.0,10.0179,10.0684,10.0095,10.0348,205500.0
2011-09-19 15:20:00,11.92,12.0,11.92,11.98,140800.0,10.0348,10.1021,10.0348,10.0853,140800.0
2011-09-19 15:25:00,11.98,11.99,11.93,11.98,160200.0,10.0853,10.0937,10.0432,10.0853,160200.0
2011-09-19 15:30:00,11.98,12.02,11.98,12.0,224200.0,10.0853,10.119,10.0853,10.1021,224200.0
2011-09-19 15:35:00,12.0,12.06,11.98,12.04,203100.0,10.1021,10.1526,10.0853,10.1358,203100.0
2011-09-19 15:40:00,12.04,12.04,12.01,12.02,129500.0,10.1358,10.1358,10.1105,10.119,129500.0
2011-09-19 15:45:00,12.02,12.02,11.94,11.96,367700.0,10.119,10.119,10.0516,10.0684,367700.0
2011-09-19 15:50:00,11.96,11.98,11.94,11.96,348100.0,10.0684,10.0853,10.0516,10.0684,348100.0
2011-09-19 15:55:00,11.96,11.99,11.92,11.93,679000.0,10.0684,10.0937,10.0348,10.0432,679000.0
2011-09-20 09:30:00,11.94,12.02,11.87,11.87,196600.0,10.0516,10.119,9.9927,9.9927,196600.0
2011-09-20 09:35:00,11.87,11.9,11.85,11.89,200600.0,9.9927,10.0179,9.9758,10.0095,200600.0
2011-09-20 09:40:00,11.89,11.9,11.85,11.88,160900.0,10.0095,10.0179,9.9758,10.0011,160900.0
2011-09-20 09:45:00,11.88,11.89,11.86,11.88,74800.0,10.0011,10.0095,9.9843,10.0011,74800.0
2011-09-20 09:50:00,11.87,11.87,11.82,11.84,178600.0,9.9927,9.9927,9.9506,9.9674,178600.0
2011-09-20 09:55:00,11.83,11.86,11.82,11.83,102300.0,9.959,9.9843,9.9506,9.959,102300.0
2011-09-20 10:00:00,11.83,11.88,11.82,11.87,186200.0,9.959,10.0011,9.9506,9.9927,186200.0
2011-09-20 10:05:00,11.86,11.87,11.81,11.82,117000.0,9.9843,9.9927,9.9422,9.9506,117000.0
2011-09-20 10:10:00,11.81,11.86,11.79,11.86,160900.0,9.9422,9.9843,9.9253,9.9843,160900.0
2011-09-20 10:15:00,11.86,11.88,11.84,11.86,67900.0,9.9843,10.0011,9.9674,9.9843,67900.0
2011-09-20 10:20:00,11.86,11.87,11.84,11.86,100700.0,9.9843,9.9927,9.9674,9.9843,100700.0
2011-09-20 10:25:00,11.87,11.9,11.86,11.88,163700.0,9.9927,10.0179,9.9843,10.0011,163700.0
2011-09-20 10:30:00,11.88,11.89,11.85,11.86,111700.0,10.0011,10.0095,9.9758,9.9843,111700.0
2011-09-20 10:35:00,11.86,11.93,11.85,11.91,85700.0,9.9843,10.0432,9.9758,10.0263,85700.0
2011-09-20 10:40:00,11.91,11.95,11.91,11.93,108600.0,10.0263,10.06,10.0263,10.0432,108600.0
2011-09-20 10:45:00,11.93,11.98,11.93,11.97,157300.0,10.0432,10.0853,10.0432,10.0769,157300.0
2011-09-20 10:50:00,11.97,11.99,11.92,11.93,82100.0,10.0769,10.0937,10.0348,10.0432,82100.0
2011-09-20 10:55:00,11.94,11.94,11.88,11.92,149500.0,10.0516,10.0516,10.0011,10.0348,149500.0
2011-09-20 11:00:00,11.91,11.97,11.91,11.97,141800.0,10.0263,10.0769,10.0263,10.0769,141800.0
2011-09-20 11:05:00,11.96,11.98,11.95,11.98,81400.0,10.0684,10.0853,10.06,10.0853,81400.0
2011-09-20 11:10:00,11.97,11.97,11.94,11.97,62800.0,10.0769,10.0769,10.0516,10.0769,62800.0
2011-09-20 11:15:00,11.97,11.98,11.95,11.96,57300.0,10.0769,10.0853,10.06,10.0684,57300.0
2011-09-20 11:20:00,11.95,11.96,11.92,11.94,92700.0,10.06,10.0684,10.0348,10.0516,92700.0
2011-09-20 11:25:00,11.94,11.95,11.93,11.95,54500.0,10.0516,10.06,10.0432,10.06,54500.0
2011-09-20 11:30:00,11.95,11.95,11.92,11.94,107900.0,10.06,10.06,10.0348,10.0516,107900.0
2011-09-20 11:35:00,11.95,11.96,11.94,11.95,64800.0,10.06,10.0684,10.0516,10.06,64800.0
2011-09-20 11:40:00,11.95,11.96,11.94,11.96,62500.0,10.06,10.0684,10.0516,10.0684,62500.0
2011-09-20 11:45:00,11.95,11.96,11.95,11.96,29100.0,10.06,10.0684,10.06,10.0684,29100.0
2011-09-20 11:50:00,11.96,11.98,11.95,11.98,29100.0,10.0684,10.0853,10.06,10.0853,29100.0
2011-09-20 11:55:00,11.98,12.01,11.97,12.01,72500.0,10.0853,10.1105,10.0769,10.1105,72500.0
2011-09-20 12:00:00,12.01,12.01,11.98,11.99,59500.0,10.1105,10.1105,10.0853,10.0937,59500.0
2011-09-20 12:05:00,11.99,11.99,11.94,11.97,157500.0,10.0937,10.0937,10.0516,10.0769,157500.0
2011-09-20 12:10:00,11.96,11.97,11.96,11.96,11000.0,10.0684,10.0769,10.0684,10.0684,11000.0
2011-09-20 12:15:00,11.96,11.98,11.96,11.98,59300.0,10.0684,10.0853,10.0684,10.0853,59300.0
2011-09-20 12:20:00,11.98,12.01,11.97,12.01,37300.0,10.0853,10.1105,10.0769,10.1105,37300.0
2011-09-20 12:25:00,12.01,12.02,12.01,12.02,40400.0,10.1105,10.119,10.1105,10.119,40400.0
2011-09-20 12:30:00,12.02,12.04,12.01,12.04,154500.0,10.119,10.1358,10.1105,10.1358,154500.0
2011-09-20 12:35:00,12.04,12.07,12.0,12.02,217600.0,10.1358,10.161,10.1021,10.119,217600.0
2011-09-20 12:40:00,12.01,12.02,12.0,12.02,110200.0,10.1105,10.119,10.1021,10.119,110200.0
2011-09-20 12:45:00,12.02,12.03,12.01,12.03,35900.0,10.119,10.1274,10.1105,10.1274,35900.0
2011-09-20 12:50:00,12.03,12.07,12.02,12.06,60500.0,10.1274,10.161,10.119,10.1526,60500.0
2011-09-20 12:55:00,12.07,12.08,12.02,12.03,161100.0,10.161,10.1695,10.119,10.1274,161100.0
2011-09-20 13:00:00,12.03,12.04,12.03,12.04,14600.0,10.1274,10.1358,10.1274,10.1358,14600.0
2011-09-20 13:05:00,12.04,12.04,12.01,12.02,51000.0,10.1358,10.1358,10.1105,10.119,51000.0
2011-09-20 13:10:00,12.02,12.05,12.02,12.04,75600.0,10.119,10.1442,10.119,10.1358,75600.0
2011-09-20 13:15:00,12.04,12.05,12.02,12.03,73500.0,10.1358,10.1442,10.119,10.1274,73500.0
2011-09-20 13:20:00,12.02,12.03,12.01,12.02,61900.0,10.119,10.1274,10.1105,10.119,61900.0
2011-09-20 13:25:00,12.01,12.05,12.01,12.05,74600.0,10.1105,10.1442,10.1105,10.1442,74600.0
2011-09-20 13:30:00,12.04,12.05,12.04,12.05,46100.0,10.1358,10.1442,10.1358,10.1442,46100.0
2011-09-20 13:35:00,12.05,12.05,12.03,12.04,59800.0,10.1442,10.1442,10.1274,10.1358,59800.0
2011-09-20 13:40:00,12.04,12.04,12.02,12.02,269800.0,10.1358,10.1358,10.119,10.119,269800.0
2011-09-20 13:45:00,12.02,12.03,12.01,12.02,53200.0,10.119,10.1274,10.1105,10.119,53200.0
2011-09-20 13:50:00,12.03,12.04,12.02,12.02,72800.0,10.1274,10.1358,10.119,10.119,72800.0
2011-09-20 13:55:00,12.01,12.03,12.01,12.03,50600.0,10.1105,10.1274,10.1105,10.1274,50600.0
2011-09-20 14:00:00,12.02,12.03,12.0,12.02,70600.0,10.119,10.1274,10.1021,10.119,70600.0
2011-09-20 14:05:00,12.02,12.06,12.01,12.05,98400.0,10.119,10.1526,10.1105,10.1442,98400.0
2011-09-20 14:10:00,12.04,12.07,12.04,12.05,133900.0,10.1358,10.161,10.1358,10.1442,133900.0
2011-09-20 14:15:00,12.05,12.06,12.04,12.04,53000.0,10.1442,10.1526,10.1358,10.1358,53000.0
2011-09-20 14:20:00,12.04,12.05,12.03,12.03,50000.0,10.1358,10.1442,10.1274,10.1274,50000.0
2011-09-20 14:25:00,12.03,12.05,12.03,12.05,47600.0,10.1274,10.1442,10.1274,10.1442,47600.0
2011-09-20 14:30:00,12.04,12.06,12.01,12.02,99800.0,10.1358,10.1526,10.1105,10.119,99800.0
2011-09-20 14:35:00,12.02,12.03,12.0,12.02,88800.0,10.119,10.1274,10.1021,10.119,88800.0
2011-09-20 14:40:00,12.02,12.02,12.0,12.01,86400.0,10.119,10.119,10.1021,10.1105,86400.0
2011-09-20 14:45:00,12.0,12.03,12.0,12.02,91000.0,10.1021,10.1274,10.1021,10.119,91000.0
2011-09-20 14:50:00,12.03,12.04,12.0,12.04,81900.0,10.1274,10.1358,10.1021,10.1358,81900.0
2011-09-20 14:55:00,12.04,12.05,12.02,12.02,106800.0,10.1358,10.1442,10.119,10.119,106800.0
2011-09-20 15:00:00,12.03,12.05,12.0,12.0,137600.0,10.1274,10.1442,10.1021,10.1021,137600.0
2011-09-20 15:05:00,11.99,12.0,11.96,11.97,117600.0,10.0937,10.1021,10.0684,10.0769,117600.0
2011-09-20 15:10:00,11.97,11.98,11.96,11.97,135400.0,10.0769,10.0853,10.0684,10.0769,135400.0
2011-09-20 15:15:00,11.96,11.96,11.94,11.94,96900.0,10.0684,10.0684,10.0516,10.0516,96900.0
2011-09-20 15:20:00,11.95,11.95,11.93,11.94,105100.0,10.06,10.06,10.0432,10.0516,105100.0
2011-09-20 15:25:00,11.93,11.95,11.93,11.95,86000.0,10.0432,10.06,10.0432,10.06,86000.0
2011-09-20 15:30:00,11.94,11.96,11.93,11.96,169000.0,10.0516,10.0684,10.0432,10.0684,169000.0
2011-09-20 15:35:00,11.95,11.97,11.94,11.96,158400.0,10.06,10.0769,10.0516,10.0684,158400.0
2011-09-20 15:40:00,11.95,11.97,11.91,11.92,425500.0,10.06,10.0769,10.0263,10.0348,425500.0
2011-09-20 15:45:00,11.92,11.93,11.88,11.9,348800.0,10.0348,10.0432,10.0011,10.0179,348800.0
2011-09-20 15:50:00,11.91,11.93,11.87,11.92,415400.0,10.0263,10.0432,9.9927,10.0348,415400.0
2011-09-20 15:55:00,11.92,11.92,11.87,11.88,541900.0,10.0348,10.0348,9.9927,10.0011,541900.0
2011-09-21 09:30:00,11.84,11.92,11.81,11.92,93300.0,9.9674,10.0348,9.9422,10.0348,93300.0
2011-09-21 09:35:00,11.92,11.95,11.85,11.89,179100.0,10.0348,10.06,9.9758,10.0095,179100.0
2011-09-21 09:40:00,11.9,11.9,11.79,11.81,88000.0,10.0179,10.0179,9.9253,9.9422,88000.0
2011-09-21 09:45:00,11.8,11.85,11.8,11.8,69300.0,9.9337,9.9758,9.9337,9.9337,69300.0
2011-09-21 09:50:00,11.8,11.82,11.78,11.81,94900.0,9.9337,9.9506,9.9169,9.9422,94900.0
2011-09-21 09:55:00,11.82,11.83,11.8,11.83,40700.0,9.9506,9.959,9.9337,9.959,40700.0
2011-09-21 10:00:00,11.83,11.85,11.73,11.73,160400.0,9.959,9.9758,9.8748,9.8748,160400.0
2011-09-21 10:05:00,11.74,11.77,11.73,11.74,87400.0,9.8832,9.9085,9.8748,9.8832,87400.0
2011-09-21 10:10:00,11.73,11.75,11.73,11.73,44800.0,9.8748,9.8917,9.8748,9.8748,44800.0
2011-09-21 10:15:00,11.74,11.76,11.72,11.74,137200.0,9.8832,9.9001,9.8664,9.8832,137200.0
2011-09-21 10:20:00,11.73,11.74,11.71,11.71,114900.0,9.8748,9.8832,9.858,9.858,114900.0
2011-09-21 10:25:00,11.71,11.72,11.68,11.68,90000.0,9.858,9.8664,9.8327,9.8327,90000.0
2011-09-21 10:30:00,11.69,11.71,11.66,11.67,141800.0,9.8411,9.858,9.8159,9.8243,141800.0
2011-09-21 10:35:00,11.67,11.67,11.62,11.63,144500.0,9.8243,9.8243,9.7822,9.7906,144500.0
2011-09-21 10:40:00,11.63,11.66,11.6,11.63,173300.0,9.7906,9.8159,9.7654,9.7906,173300.0
2011-09-21 10:45:00,11.64,11.65,11.61,11.62,51000.0,9.7991,9.8075,9.7738,9.7822,51000.0
2011-09-21 10:50:00,11.62,11.62,11.6,11.6,31800.0,9.7822,9.7822,9.7654,9.7654,31800.0
2011-09-21 10:55:00,11.6,11.63,11.6,11.63,86400.0,9.7654,9.7906,9.7654,9.7906,86400.0
2011-09-21 11:00:00,11.63,11.64,11.62,11.64,84600.0,9.7906,9.7991,9.7822,9.7991,84600.0
2011-09-21 11:05:00,11.64,11.65,11.63,11.65,111400.0,9.7991,9.8075,9.7906,9.8075,111400.0
2011-09-21 11:10:00,11.65,11.7,11.64,11.68,217700.0,9.8075,9.8496,9.7991,9.8327,217700.0
2011-09-21 11:15:00,11.69,11.7,11.66,11.69,156500.0,9.8411,9.8496,9.8159,9.8411,156500.0
2011-09-21 11:20:00,11.69,11.69,11.66,11.66,116500.0,9.8411,9.8411,9.8159,9.8159,116500.0
2011-09-21 11:25:00,11.66,11.69,11.66,11.67,154500.0,9.8159,9.8411,9.8159,9.8243,154500.0
2011-09-21 11:30:00,11.68,11.71,11.68,11.69,80200.0,9.8327,9.858,9.8327,9.8411,80200.0
2011-09-21 11:35:00,11.69,11.74,11.69,11.73,87200.0,9.8411,9.8832,9.8411,9.8748,87200.0
2011-09-21 11:40:00,11.74,11.74,11.7,11.7,77200.0,9.8832,9.8832,9.8496,9.8496,77200.0
2011-09-21 11:45:00,11.7,11.72,11.7,11.71,24300.0,9.8496,9.8664,9.8496,9.858,24300.0
2011-09-21 11:50:00,11.7,11.71,11.7,11.7,9500.0,9.8496,9.858,9.8496,9.8496,9500.0
2011-09-21 11:55:00,11.7,11.71,11.68,11.68,115000.0,9.8496,9.858,9.8327,9.8327,115000.0
2011-09-21 12:00:00,11.68,11.72,11.67,11.72,127500.0,9.8327,9.8664,9.8243,9.8664,127500.0
2011-09-21 12:05:00,11.72,11.73,11.71,11.71,67100.0,9.8664,9.8748,9.858,9.858,67100.0
2011-09-21 12:10:00,11.71,11.72,11.69,11.71,70400.0,9.858,9.8664,9.8411,9.858,70400.0
2011-09-21 12:15:00,11.71,11.73,11.7,11.71,70800.0,9.858,9.8748,9.8496,9.858,70800.0
2011-09-21 12:20:00,11.71,11.74,11.7,11.71,88400.0,9.858,9.8832,9.8496,9.858,88400.0
2011-09-21 12:25:00,11.71,11.71,11.65,11.65,161300.0,9.858,9.858,9.8075,9.8075,161300.0
2011-09-21 12:30:00,11.66,11.68,11.65,11.68,64100.0,9.8159,9.8327,9.8075,9.8327,64100.0
2011-09-21 12:35:00,11.68,11.75,11.68,11.72,120200.0,9.8327,9.8917,9.8327,9.8664,120200.0
2011-09-21 12:40:00,11.73,11.75,11.71,11.72,69900.0,9.8748,9.8917,9.858,9.8664,69900.0
2011-09-21 12:45:00,11.72,11.72,11.61,11.62,169700.0,9.8664,9.8664,9.7738,9.7822,169700.0
2011-09-21 12:50:00,11.62,11.63,11.58,11.61,100000.0,9.7822,9.7906,9.7485,9.7738,100000.0
2011-09-21 12:55:00,11.61,11.69,11.61,11.69,137000.0,9.7738,9.8411,9.7738,9.8411,137000.0
2011-09-21 13:00:00,11.68,11.74,11.68,11.71,163000.0,9.8327,9.8832,9.8327,9.858,163000.0
2011-09-21 13:05:00,11.71,11.77,11.7,11.74,135300.0,9.858,9.9085,9.8496,9.8832,135300.0
2011-09-21 13:10:00,11.74,11.75,11.69,11.72,85300.0,9.8832,9.8917,9.8411,9.8664,85300.0
2011-09-21 13:15:00,11.72,11.75,11.71,11.72,83700.0,9.8664,9.8917,9.858,9.8664,83700.0
2011-09-21 13:20:00,11.72,11.74,11.71,11.74,55100.0,9.8664,9.8832,9.858,9.8832,55100.0
2011-09-21 13:25:00,11.74,11.75,11.71,11.72,87300.0,9.8832,9.8917,9.858,9.8664,87300.0
2011-09-21 13:30:00,11.71,11.73,11.71,11.72,113300.0,9.858,9.8748,9.858,9.8664,113300.0
2011-09-21 13:35:00,11.72,11.75,11.71,11.73,139900.0,9.8664,9.8917,9.858,9.8748,139900.0
2011-09-21 13:40:00,11.73,11.76,11.73,11.73,112400.0,9.8748,9.9001,9.8748,9.8748,112400.0
2011-09-21 13:45:00,11.74,11.74,11.73,11.73,14600.0,9.8832,9.8832,9.8748,9.8748,14600.0
2011-09-21 13:50:00,11.72,11.73,11.7,11.7,37600.0,9.8664,9.8748,9.8496,9.8496,37600.0
2011-09-21 13:55:00,11.71,11.72,11.69,11.72,62800.0,9.858,9.8664,9.8411,9.8664,62800.0
2011-09-21 14:00:00,11.72,11.76,11.71,11.76,127700.0,9.8664,9.9001,9.858,9.9001,127700.0
2011-09-21 14:05:00,11.76,11.78,11.75,11.78,108900.0,9.9001,9.9169,9.8917,9.9169,108900.0
2011-09-21 14:10:00,11.77,11.79,11.75,11.76,82000.0,9.9085,9.9253,9.8917,9.9001,82000.0
2011-09-21 14:15:00,11.77,11.78,11.75,11.75,26500.0,9.9085,9.9169,9.8917,9.8917,26500.0
2011-09-21 14:20:00,11.76,11.82,11.63,11.68,394700.0,9.9001,9.9506,9.7906,9.8327,394700.0
2011-09-21 14:25:00,11.68,11.74,11.6,11.71,326300.0,9.8327,9.8832,9.7654,9.858,326300.0
2011-09-21 14:30:00,11.71,11.75,11.65,11.68,230800.0,9.858,9.8917,9.8075,9.8327,230800.0
2011-09-21 14:35:00,11.68,11.68,11.54,11.62,204100.0,9.8327,9.8327,9.7149,9.7822,204100.0
2011-09-21 14:40:00,11.62,11.63,11.54,11.59,369700.0,9.7822,9.7906,9.7149,9.757,369700.0
2011-09-21 14:45:00,11.59,11.66,11.58,11.65,187300.0,9.757,9.8159,9.7485,9.8075,187300.0
2011-09-21 14:50:00,11.65,11.66,11.62,11.64,96700.0,9.8075,9.8159,9.7822,9.7991,96700.0
2011-09-21 14:55:00,11.64,11.66,11.6,11.62,308900.0,9.7991,9.8159,9.7654,9.7822,308900.0
2011-09-21 15:00:00,11.62,11.68,11.59,11.68,161400.0,9.7822,9.8327,9.757,9.8327,161400.0
2011-09-21 15:05:00,11.68,11.69,11.62,11.67,154400.0,9.8327,9.8411,9.7822,9.8243,154400.0
2011-09-21 15:10:00,11.66,11.69,11.63,11.63,101900.0,9.8159,9.8411,9.7906,9.7906,101900.0
2011-09-21 15:15:00,11.63,11.65,11.59,11.63,123100.0,9.7906,9.8075,9.757,9.7906,123100.0
2011-09-21 15:20:00,11.63,11.64,11.54,11.58,197800.0,9.7906,9.7991,9.7149,9.7485,197800.0
2011-09-21 15:25:00,11.58,11.59,11.5,11.51,355300.0,9.7485,9.757,9.6812,9.6896,355300.0
2011-09-21 15:30:00,11.5,11.51,11.46,11.47,524000.0,9.6812,9.6896,9.6475,9.6559,524000.0
2011-09-21 15:35:00,11.47,11.47,11.37,11.39,453800.0,9.6559,9.6559,9.5718,9.5886,453800.0
2011-09-21 15:40:00,11.38,11.4,11.35,11.38,497900.0,9.5802,9.597,9.5549,9.5802,497900.0
2011-09-21 15:45:00,11.38,11.41,11.35,11.36,675600.0,9.5802,9.6054,9.5549,9.5633,675600.0
2011-09-21 15:50:00,11.36,11.36,11.27,11.29,536100.0,9.5633,9.5633,9.4876,9.5044,536100.0
2011-09-21 15:55:00,11.29,11.3,11.24,11.27,1765600.0,9.5044,9.5128,9.4623,9.4876,1765600.0
2011-09-22 09:30:00,10.91,11.0,10.91,10.95,386500.0,9.1845,9.2603,9.1845,9.2182,386500.0
2011-09-22 09:35:00,10.96,11.01,10.92,11.01,226400.0,9.2266,9.2687,9.1929,9.2687,226400.0
2011-09-22 09:40:00,11.01,11.08,10.97,10.99,185800.0,9.2687,9.3276,9.235,9.2519,185800.0
2011-09-22 09:45:00,10.99,11.02,10.97,10.98,172400.0,9.2519,9.2771,9.235,9.2434,172400.0
2011-09-22 09:50:00,10.97,11.01,10.95,10.97,211700.0,9.235,9.2687,9.2182,9.235,211700.0
2011-09-22 09:55:00,10.98,10.98,10.95,10.96,151900.0,9.2434,9.2434,9.2182,9.2266,151900.0
2011-09-22 10:00:00,10.95,11.05,10.95,11.04,157200.0,9.2182,9.3024,9.2182,9.2939,157200.0
2011-09-22 10:05:00,11.05,11.1,11.02,11.09,123300.0,9.3024,9.3445,9.2771,9.336,123300.0
2011-09-22 10:10:00,11.1,11.11,11.04,11.09,143200.0,9.3445,9.3529,9.2939,9.336,143200.0
2011-09-22 10:15:00,11.08,11.12,11.04,11.11,166200.0,9.3276,9.3613,9.2939,9.3529,166200.0
2011-09-22 10:20:00,11.11,11.17,11.08,11.08,178000.0,9.3529,9.4034,9.3276,9.3276,178000.0
2011-09-22 10:25:00,11.08,11.09,11.02,11.03,143600.0,9.3276,9.336,9.2771,9.2855,143600.0
2011-09-22 10:30:00,11.04,11.13,11.01,11.13,255100.0,9.2939,9.3697,9.2687,9.3697,255100.0
2011-09-22 10:35:00,11.13,11.15,11.11,11.11,237400.0,9.3697,9.3865,9.3529,9.3529,237400.0
2011-09-22 10:40:00,11.11,11.15,11.11,11.13,264400.0,9.3529,9.3865,9.3529,9.3697,264400.0
2011-09-22 10:45:00,11.13,11.15,11.11,11.13,106100.0,9.3697,9.3865,9.3529,9.3697,106100.0
2011-09-22 10:50:00,11.12,11.12,11.04,11.06,178500.0,9.3613,9.3613,9.2939,9.3108,178500.0
2011-09-22 10:55:00,11.06,11.09,11.03,11.03,88000.0,9.3108,9.336,9.2855,9.2855,88000.0
2011-09-22 11:00:00,11.03,11.07,11.03,11.04,159700.0,9.2855,9.3192,9.2855,9.2939,159700.0
2011-09-22 11:05:00,11.04,11.06,11.02,11.02,92500.0,9.2939,9.3108,9.2771,9.2771,92500.0
2011-09-22 11:10:00,11.03,11.06,11.0,11.03,106500.0,9.2855,9.3108,9.2603,9.2855,106500.0
2011-09-22 11:15:00,11.02,11.05,11.0,11.05,168400.0,9.2771,9.3024,9.2603,9.3024,168400.0
2011-09-22 11:20:00,11.04,11.07,11.02,11.07,223600.0,9.2939,9.3192,9.2771,9.3192,223600.0
2011-09-22 11:25:00,11.07,11.07,11.01,11.04,217000.0,9.3192,9.3192,9.2687,9.2939,217000.0
2011-09-22 11:30:00,11.04,11.09,11.03,11.08,111300.0,9.2939,9.336,9.2855,9.3276,111300.0
2011-09-22 11:35:00,11.07,11.13,11.06,11.13,138800.0,9.3192,9.3697,9.3108,9.3697,138800.0
2011-09-22 11:40:00,11.13,11.13,11.07,11.11,135900.0,9.3697,9.3697,9.3192,9.3529,135900.0
2011-09-22 11:45:00,11.11,11.13,11.07,11.07,287500.0,9.3529,9.3697,9.3192,9.3192,287500.0
2011-09-22 11:50:00,11.07,11.11,11.05,11.05,257300.0,9.3192,9.3529,9.3024,9.3024,257300.0
2011-09-22 11:55:00,11.07,11.1,11.05,11.07,156500.0,9.3192,9.3445,9.3024,9.3192,156500.0
2011-09-22 12:00:00,11.06,11.08,11.02,11.02,275500.0,9.3108,9.3276,9.2771,9.2771,275500.0
2011-09-22 12:05:00,11.02,11.04,11.0,11.0,146800.0,9.2771,9.2939,9.2603,9.2603,146800.0
2011-09-22 12:10:00,11.0,11.04,11.0,11.03,69900.0,9.2603,9.2939,9.2603,9.2855,69900.0
2011-09-22 12:15:00,11.02,11.06,11.0,11.06,123200.0,9.2771,9.3108,9.2603,9.3108,123200.0
2011-09-22 12:20:00,11.05,11.06,11.0,11.05,166900.0,9.3024,9.3108,9.2603,9.3024,166900.0
2011-09-22 12:25:00,11.04,11.09,11.03,11.05,135400.0,9.2939,9.336,9.2855,9.3024,135400.0
2011-09-22 12:30:00,11.05,11.08,11.04,11.06,83400.0,9.3024,9.3276,9.2939,9.3108,83400.0
2011-09-22 12:35:00,11.07,11.1,11.04,11.09,113900.0,9.3192,9.3445,9.2939,9.336,113900.0
2011-09-22 12:40:00,11.08,11.12,11.08,11.09,89800.0,9.3276,9.3613,9.3276,9.336,89800.0
2011-09-22 12:45:00,11.1,11.16,11.09,11.15,112500.0,9.3445,9.395,9.336,9.3865,112500.0
2011-09-22 12:50:00,11.15,11.2,11.14,11.17,170600.0,9.3865,9.4286,9.3781,9.4034,170600.0
2011-09-22 12:55:00,11.18,11.21,11.17,11.19,96800.0,9.4118,9.4371,9.4034,9.4202,96800.0
2011-09-22 13:00:00,11.18,11.2,11.14,11.15,178900.0,9.4118,9.4286,9.3781,9.3865,178900.0
2011-09-22 13:05:00,11.14,11.17,11.13,11.15,180600.0,9.3781,9.4034,9.3697,9.3865,180600.0
2011-09-22 13:10:00,11.14,11.17,11.13,11.14,126300.0,9.3781,9.4034,9.3697,9.3781,126300.0
2011-09-22 13:15:00,11.14,11.15,11.12,11.14,109800.0,9.3781,9.3865,9.3613,9.3781,109800.0
2011-09-22 13:20:00,11.13,11.13,11.09,11.1,162700.0,9.3697,9.3697,9.336,9.3445,162700.0
2011-09-22 13:25:00,11.09,11.13,11.06,11.09,125500.0,9.336,9.3697,9.3108,9.336,125500.0
2011-09-22 13:30:00,11.09,11.1,11.05,11.07,186100.0,9.336,9.3445,9.3024,9.3192,186100.0
2011-09-22 13:35:00,11.07,11.08,11.01,11.05,225300.0,9.3192,9.3276,9.2687,9.3024,225300.0
2011-09-22 13:40:00,11.05,11.09,11.03,11.04,137300.0,9.3024,9.336,9.2855,9.2939,137300.0
2011-09-22 13:45:00,11.04,11.04,11.0,11.03,147500.0,9.2939,9.2939,9.2603,9.2855,147500.0
2011-09-22 13:50:00,11.03,11.05,11.0,11.0,128100.0,9.2855,9.3024,9.2603,9.2603,128100.0
2011-09-22 13:55:00,11.01,11.02,10.96,10.97,185200.0,9.2687,9.2771,9.2266,9.235,185200.0
2011-09-22 14:00:00,10.97,11.01,10.96,11.0,301700.0,9.235,9.2687,9.2266,9.2603,301700.0
2011-09-22 14:05:00,11.0,11.05,10.99,11.04,232900.0,9.2603,9.3024,9.2519,9.2939,232900.0
2011-09-22 14:10:00,11.04,11.04,10.99,11.03,228500.0,9.2939,9.2939,9.2519,9.2855,228500.0
2011-09-22 14:15:00,11.02,11.03,10.96,10.97,278600.0,9.2771,9.2855,9.2266,9.235,278600.0
2011-09-22 14:20:00,10.98,11.18,10.98,11.09,576500.0,9.2434,9.4118,9.2434,9.336,576500.0
2011-09-22 14:25:00,11.1,11.16,11.04,11.1,467800.0,9.3445,9.395,9.2939,9.3445,467800.0
2011-09-22 14:30:00,11.09,11.1,11.0,11.04,183200.0,9.336,9.3445,9.2603,9.2939,183200.0
2011-09-22 14:35:00,11.03,11.09,10.97,10.99,228200.0,9.2855,9.336,9.235,9.2519,228200.0
2011-09-22 14:40:00,11.0,11.07,10.98,11.04,147900.0,9.2603,9.3192,9.2434,9.2939,147900.0
2011-09-22 14:45:00,11.04,11.08,11.01,11.02,196900.0,9.2939,9.3276,9.2687,9.2771,196900.0
2011-09-22 14:50:00,11.01,11.03,10.96,10.99,133500.0,9.2687,9.2855,9.2266,9.2519,133500.0
2011-09-22 14:55:00,10.99,10.99,10.93,10.94,154100.0,9.2519,9.2519,9.2013,9.2098,154100.0
2011-09-22 15:00:00,10.94,10.94,10.91,10.91,102800.0,9.2098,9.2098,9.1845,9.1845,102800.0
2011-09-22 15:05:00,10.91,10.95,10.89,10.94,150700.0,9.1845,9.2182,9.1677,9.2098,150700.0
2011-09-22 15:10:00,10.94,10.97,10.92,10.92,107400.0,9.2098,9.235,9.1929,9.1929,107400.0
2011-09-22 15:15:00,10.92,10.95,10.91,10.92,161000.0,9.1929,9.2182,9.1845,9.1929,161000.0
2011-09-22 15:20:00,10.91,10.92,10.83,10.83,256900.0,9.1845,9.1929,9.1172,9.1172,256900.0
2011-09-22 15:25:00,10.84,10.92,10.83,10.92,261100.0,9.1256,9.1929,9.1172,9.1929,261100.0
2011-09-22 15:30:00,10.92,11.0,10.9,10.93,397200.0,9.1929,9.2603,9.1761,9.2013,397200.0
2011-09-22 15:35:00,10.93,11.01,10.88,11.01,439700.0,9.2013,9.2687,9.1593,9.2687,439700.0
2011-09-22 15:40:00,11.01,11.05,10.95,10.97,495300.0,9.2687,9.3024,9.2182,9.235,495300.0
2011-09-22 15:45:00,10.96,11.12,10.94,11.09,870600.0,9.2266,9.3613,9.2098,9.336,870600.0
2011-09-22 15:50:00,11.08,11.09,10.99,10.99,754400.0,9.3276,9.336,9.2519,9.2519,754400.0
2011-09-22 15:55:00,10.99,11.09,10.99,11.04,965500.0,9.2519,9.336,9.2519,9.2939,965500.0
2011-09-23 09:30:00,10.95,11.06,10.9,11.04,175000.0,9.2182,9.3108,9.1761,9.2939,175000.0
2011-09-23 09:35:00,11.04,11.17,11.02,11.08,364600.0,9.2939,9.4034,9.2771,9.3276,364600.0
2011-09-23 09:40:00,11.09,11.16,11.05,11.14,127500.0,9.336,9.395,9.3024,9.3781,127500.0
2011-09-23 09:45:00,11.14,11.22,11.14,11.16,238900.0,9.3781,9.4455,9.3781,9.395,238900.0
2011-09-23 09:50:00,11.15,11.24,11.14,11.23,212700.0,9.3865,9.4623,9.3781,9.4539,212700.0
2011-09-23 09:55:00,11.23,11.24,11.16,11.16,167300.0,9.4539,9.4623,9.395,9.395,167300.0
2011-09-23 10:00:00,11.17,11.2,11.08,11.1,277000.0,9.4034,9.4286,9.3276,9.3445,277000.0
2011-09-23 10:05:00,11.1,11.15,11.08,11.14,203400.0,9.3445,9.3865,9.3276,9.3781,203400.0
2011-09-23 10:10:00,11.15,11.18,11.13,11.15,395500.0,9.3865,9.4118,9.3697,9.3865,395500.0
2011-09-23 10:15:00,11.16,11.19,11.12,11.13,219300.0,9.395,9.4202,9.3613,9.3697,219300.0
2011-09-23 10:20:00,11.13,11.13,11.11,11.13,141000.0,9.3697,9.3697,9.3529,9.3697,141000.0
2011-09-23 10:25:00,11.13,11.2,11.13,11.19,115500.0,9.3697,9.4286,9.3697,9.4202,115500.0
2011-09-23 10:30:00,11.19,11.24,11.19,11.21,194500.0,9.4202,9.4623,9.4202,9.4371,194500.0
2011-09-23 10:35:00,11.21,11.26,11.2,11.25,81700.0,9.4371,9.4792,9.4286,9.4707,81700.0
2011-09-23 10:40:00,11.26,11.27,11.23,11.27,62300.0,9.4792,9.4876,9.4539,9.4876,62300.0
2011-09-23 10:45:00,11.27,11.39,11.27,11.39,258100.0,9.4876,9.5886,9.4876,9.5886,258100.0
2011-09-23 10:50:00,11.38,11.4,11.34,11.36,313000.0,9.5802,9.597,9.5465,9.5633,313000.0
2011-09-23 10:55:00,11.36,11.4,11.33,11.38,230500.0,9.5633,9.597,9.5381,9.5802,230500.0
2011-09-23 11:00:00,11.37,11.38,11.3,11.31,176600.0,9.5718,9.5802,9.5128,9.5212,176600.0
2011-09-23 11:05:00,11.31,11.37,11.31,11.36,102600.0,9.5212,9.5718,9.5212,9.5633,102600.0
2011-09-23 11:10:00,11.36,11.38,11.32,11.34,105300.0,9.5633,9.5802,9.5297,9.5465,105300.0
2011-09-23 11:15:00,11.32,11.37,11.31,11.35,70100.0,9.5297,9.5718,9.5212,9.5549,70100.0
2011-09-23 11:20:00,11.35,11.4,11.35,11.38,66300.0,9.5549,9.597,9.5549,9.5802,66300.0
2011-09-23 11:25:00,11.38,11.38,11.33,11.35,65700.0,9.5802,9.5802,9.5381,9.5549,65700.0
2011-09-23 11:30:00,11.35,11.36,11.3,11.32,108200.0,9.5549,9.5633,9.5128,9.5297,108200.0
2011-09-23 11:35:00,11.32,11.32,11.28,11.29,117700.0,9.5297,9.5297,9.496,9.5044,117700.0
2011-09-23 11:40:00,11.29,11.32,11.26,11.26,92000.0,9.5044,9.5297,9.4792,9.4792,92000.0
2011-09-23 11:45:00,11.26,11.3,11.26,11.28,56900.0,9.4792,9.5128,9.4792,9.496,56900.0
2011-09-23 11:50:00,11.28,11.29,11.26,11.29,50800.0,9.496,9.5044,9.4792,9.5044,50800.0
2011-09-23 11:55:00,11.28,11.34,11.28,11.34,129400.0,9.496,9.5465,9.496,9.5465,129400.0
2011-09-23 12:00:00,11.34,11.35,11.29,11.31,74800.0,9.5465,9.5549,9.5044,9.5212,74800.0
2011-09-23 12:05:00,11.31,11.35,11.31,11.34,55300.0,9.5212,9.5549,9.5212,9.5465,55300.0
2011-09-23 12:10:00,11.35,11.35,11.33,11.33,60200.0,9.5549,9.5549,9.5381,9.5381,60200.0
2011-09-23 12:15:00,11.34,11.4,11.33,11.39,50800.0,9.5465,9.597,9.5381,9.5886,50800.0
2011-09-23 12:20:00,11.39,11.4,11.35,11.35,37000.0,9.5886,9.597,9.5549,9.5549,37000.0
2011-09-23 12:25:00,11.35,11.36,11.3,11.32,54800.0,9.5549,9.5633,9.5128,9.5297,54800.0
2011-09-23 12:30:00,11.32,11.34,11.32,11.34,88800.0,9.5297,9.5465,9.5297,9.5465,88800.0
2011-09-23 12:35:00,11.33,11.34,11.3,11.32,98900.0,9.5381,9.5465,9.5128,9.5297,98900.0
2011-09-23 12:40:00,11.32,11.32,11.25,11.26,113400.0,9.5297,9.5297,9.4707,9.4792,113400.0
2011-09-23 12:45:00,11.26,11.37,11.24,11.29,277600.0,9.4792,9.5718,9.4623,9.5044,277600.0
2011-09-23 12:50:00,11.29,11.37,11.29,11.33,180400.0,9.5044,9.5718,9.5044,9.5381,180400.0
2011-09-23 12:55:00,11.33,11.34,11.29,11.31,172600.0,9.5381,9.5465,9.5044,9.5212,172600.0
2011-09-23 13:00:00,11.31,11.34,11.29,11.31,80100.0,9.5212,9.5465,9.5044,9.5212,80100.0
2011-09-23 13:05:00,11.31,11.31,11.25,11.26,105100.0,9.5212,9.5212,9.4707,9.4792,105100.0
2011-09-23 13:10:00,11.27,11.34,11.26,11.3,111300.0,9.4876,9.5465,9.4792,9.5128,111300.0
2011-09-23 13:15:00,11.3,11.31,11.28,11.29,67000.0,9.5128,9.5212,9.496,9.5044,67000.0
2011-09-23 13:20:00,11.29,11.3,11.28,11.29,36600.0,9.5044,9.5128,9.496,9.5044,36600.0
2011-09-23 13:25:00,11.29,11.34,11.29,11.29,54300.0,9.5044,9.5465,9.5044,9.5044,54300.0
2011-09-23 13:30:00,11.3,11.38,11.29,11.32,248700.0,9.5128,9.5802,9.5044,9.5297,248700.0
2011-09-23 13:35:00,11.32,11.34,11.31,11.32,32500.0,9.5297,9.5465,9.5212,9.5297,32500.0
2011-09-23 13:40:00,11.32,11.39,11.31,11.39,82000.0,9.5297,9.5886,9.5212,9.5886,82000.0
2011-09-23 13:45:00,11.39,11.41,11.35,11.4,68900.0,9.5886,9.6054,9.5549,9.597,68900.0
2011-09-23 13:50:00,11.4,11.41,11.36,11.37,57600.0,9.597,9.6054,9.5633,9.5718,57600.0
2011-09-23 13:55:00,11.37,11.4,11.37,11.38,87900.0,9.5718,9.597,9.5718,9.5802,87900.0
2011-09-23 14:00:00,11.39,11.44,11.38,11.42,131900.0,9.5886,9.6307,9.5802,9.6138,131900.0
2011-09-23 14:05:00,11.41,11.42,11.38,11.4,96700.0,9.6054,9.6138,9.5802,9.597,96700.0
2011-09-23 14:10:00,11.4,11.41,11.34,11.34,53300.0,9.597,9.6054,9.5465,9.5465,53300.0
2011-09-23 14:15:00,11.34,11.38,11.34,11.36,110500.0,9.5465,9.5802,9.5465,9.5633,110500.0
2011-09-23 14:20:00,11.35,11.37,11.3,11.3,123400.0,9.5549,9.5718,9.5128,9.5128,123400.0
2011-09-23 14:25:00,11.3,11.31,11.28,11.28,55300.0,9.5128,9.5212,9.496,9.496,55300.0
2011-09-23 14:30:00,11.28,11.31,11.28,11.28,55000.0,9.496,9.5212,9.496,9.496,55000.0
2011-09-23 14:35:00,11.28,11.33,11.27,11.31,108200.0,9.496,9.5381,9.4876,9.5212,108200.0
2011-09-23 14:40:00,11.31,11.33,11.3,11.3,75300.0,9.5212,9.5381,9.5128,9.5128,75300.0
2011-09-23 14:45:00,11.3,11.32,11.26,11.27,198400.0,9.5128,9.5297,9.4792,9.4876,198400.0
2011-09-23 14:50:00,11.26,11.29,11.25,11.29,148800.0,9.4792,9.5044,9.4707,9.5044,148800.0
2011-09-23 14:55:00,11.29,11.29,11.23,11.25,278700.0,9.5044,9.5044,9.4539,9.4707,278700.0
2011-09-23 15:00:00,11.25,11.28,11.24,11.26,254200.0,9.4707,9.496,9.4623,9.4792,254200.0
2011-09-23 15:05:00,11.25,11.29,11.23,11.26,386400.0,9.4707,9.5044,9.4539,9.4792,386400.0
2011-09-23 15:10:00,11.26,11.32,11.25,11.3,168500.0,9.4792,9.5297,9.4707,9.5128,168500.0
2011-09-23 15:15:00,11.31,11.32,11.29,11.3,237900.0,9.5212,9.5297,9.5044,9.5128,237900.0
2011-09-23 15:20:00,11.3,11.35,11.3,11.33,126700.0,9.5128,9.5549,9.5128,9.5381,126700.0
2011-09-23 15:25:00,11.33,11.37,11.32,11.37,95200.0,9.5381,9.5718,9.5297,9.5718,95200.0
2011-09-23 15:30:00,11.36,11.37,11.32,11.33,447000.0,9.5633,9.5718,9.5297,9.5381,447000.0
2011-09-23 15:35:00,11.33,11.39,11.33,11.38,343400.0,9.5381,9.5886,9.5381,9.5802,343400.0
2011-09-23 15:40:00,11.36,11.39,11.33,11.36,291000.0,9.5633,9.5886,9.5381,9.5633,291000.0
2011-09-23 15:45:00,11.37,11.38,11.34,11.36,579000.0,9.5718,9.5802,9.5465,9.5633,579000.0
2011-09-23 15:50:00,11.35,11.37,11.32,11.35,421300.0,9.5549,9.5718,9.5297,9.5549,421300.0
2011-09-23 15:55:00,11.35,11.39,11.35,11.37,812300.0,9.5549,9.5886,9.5549,9.5718,812300.0
2011-09-26 09:30:00,11.08,11.4,11.08,11.27,792900.0,9.3276,9.597,9.3276,9.4876,792900.0
2011-09-26 09:35:00,11.28,11.35,11.23,11.23,234200.0,9.496,9.5549,9.4539,9.4539,234200.0
2011-09-26 09:40:00,11.24,11.3,11.2,11.29,573700.0,9.4623,9.5128,9.4286,9.5044,573700.0
2011-09-26 09:45:00,11.27,11.29,11.24,11.27,303700.0,9.4876,9.5044,9.4623,9.4876,303700.0
2011-09-26 09:50:00,11.25,11.29,11.21,11.29,250400.0,9.4707,9.5044,9.4371,9.5044,250400.0
2011-09-26 09:55:00,11.28,11.29,11.23,11.23,202200.0,9.496,9.5044,9.4539,9.4539,202200.0
2011-09-26 10:00:00,11.22,11.26,11.21,11.23,226900.0,9.4455,9.4792,9.4371,9.4539,226900.0
2011-09-26 10:05:00,11.24,11.24,11.16,11.19,248800.0,9.4623,9.4623,9.395,9.4202,248800.0
2011-09-26 10:10:00,11.18,11.21,11.16,11.21,281200.0,9.4118,9.4371,9.395,9.4371,281200.0
2011-09-26 10:15:00,11.2,11.26,11.19,11.24,395300.0,9.4286,9.4792,9.4202,9.4623,395300.0
2011-09-26 10:20:00,11.24,11.27,11.23,11.26,75100.0,9.4623,9.4876,9.4539,9.4792,75100.0
2011-09-26 10:25:00,11.26,11.27,11.22,11.25,197000.0,9.4792,9.4876,9.4455,9.4707,197000.0
2011-09-26 10:30:00,11.25,11.25,11.19,11.2,168200.0,9.4707,9.4707,9.4202,9.4286,168200.0
2011-09-26 10:35:00,11.2,11.23,11.18,11.22,131100.0,9.4286,9.4539,9.4118,9.4455,131100.0
2011-09-26 10:40:00,11.22,11.29,11.19,11.28,204100.0,9.4455,9.5044,9.4202,9.496,204100.0
2011-09-26 10:45:00,11.28,11.29,11.23,11.23,140300.0,9.496,9.5044,9.4539,9.4539,140300.0
2011-09-26 10:50:00,11.24,11.33,11.23,11.32,282300.0,9.4623,9.5381,9.4539,9.5297,282300.0
2011-09-26 10:55:00,11.31,11.32,11.23,11.26,275800.0,9.5212,9.5297,9.4539,9.4792,275800.0
2011-09-26 11:00:00,11.26,11.29,11.23,11.25,173600.0,9.4792,9.5044,9.4539,9.4707,173600.0
2011-09-26 11:05:00,11.25,11.3,11.25,11.27,229800.0,9.4707,9.5128,9.4707,9.4876,229800.0
2011-09-26 11:10:00,11.26,11.28,11.24,11.27,268600.0,9.4792,9.496,9.4623,9.4876,268600.0
2011-09-26 11:15:00,11.27,11.31,11.26,11.28,184800.0,9.4876,9.5212,9.4792,9.496,184800.0
2011-09-26 11:20:00,11.29,11.32,11.27,11.3,201600.0,9.5044,9.5297,9.4876,9.5128,201600.0
2011-09-26 11:25:00,11.3,11.31,11.23,11.27,169400.0,9.5128,9.5212,9.4539,9.4876,169400.0
2011-09-26 11:30:00,11.27,11.27,11.23,11.27,315900.0,9.4876,9.4876,9.4539,9.4876,315900.0
2011-09-26 11:35:00,11.27,11.33,11.26,11.32,115700.0,9.4876,9.5381,9.4792,9.5297,115700.0
2011-09-26 11:40:00,11.32,11.39,11.32,11.39,117500.0,9.5297,9.5886,9.5297,9.5886,117500.0
2011-09-26 11:45:00,11.39,11.42,11.37,11.37,143000.0,9.5886,9.6138,9.5718,9.5718,143000.0
2011-09-26 11:50:00,11.37,11.4,11.36,11.4,62200.0,9.5718,9.597,9.5633,9.597,62200.0
2011-09-26 11:55:00,11.4,11.41,11.39,11.4,53400.0,9.597,9.6054,9.5886,9.597,53400.0
2011-09-26 12:00:00,11.4,11.41,11.36,11.37,98600.0,9.597,9.6054,9.5633,9.5718,98600.0
2011-09-26 12:05:00,11.37,11.38,11.34,11.34,57400.0,9.5718,9.5802,9.5465,9.5465,57400.0
2011-09-26 12:10:00,11.35,11.35,11.29,11.29,112700.0,9.5549,9.5549,9.5044,9.5044,112700.0
2011-09-26 12:15:00,11.29,11.34,11.28,11.34,101900.0,9.5044,9.5465,9.496,9.5465,101900.0
2011-09-26 12:20:00,11.34,11.37,11.31,11.31,106800.0,9.5465,9.5718,9.5212,9.5212,106800.0
2011-09-26 12:25:00,11.31,11.34,11.3,11.34,72000.0,9.5212,9.5465,9.5128,9.5465,72000.0
2011-09-26 12:30:00,11.34,11.35,11.32,11.34,37200.0,9.5465,9.5549,9.5297,9.5465,37200.0
2011-09-26 12:35:00,11.34,11.34,11.32,11.32,43100.0,9.5465,9.5465,9.5297,9.5297,43100.0
2011-09-26 12:40:00,11.32,11.34,11.28,11.29,93400.0,9.5297,9.5465,9.496,9.5044,93400.0
2011-09-26 12:45:00,11.28,11.29,11.25,11.25,72400.0,9.496,9.5044,9.4707,9.4707,72400.0
2011-09-26 12:50:00,11.26,11.27,11.25,11.26,116100.0,9.4792,9.4876,9.4707,9.4792,116100.0
2011-09-26 12:55:00,11.26,11.29,11.24,11.29,66300.0,9.4792,9.5044,9.4623,9.5044,66300.0
2011-09-26 13:00:00,11.29,11.29,11.24,11.25,235000.0,9.5044,9.5044,9.4623,9.4707,235000.0
2011-09-26 13:05:00,11.24,11.29,11.23,11.27,154200.0,9.4623,9.5044,9.4539,9.4876,154200.0
2011-09-26 13:10:00,11.27,11.27,11.2,11.2,116300.0,9.4876,9.4876,9.4286,9.4286,116300.0
2011-09-26 13:15:00,11.2,11.24,11.19,11.22,237900.0,9.4286,9.4623,9.4202,9.4455,237900.0
2011-09-26 13:20:00,11.21,11.25,11.21,11.22,147100.0,9.4371,9.4707,9.4371,9.4455,147100.0
2011-09-26 13:25:00,11.22,11.23,11.19,11.21,91800.0,9.4455,9.4539,9.4202,9.4371,91800.0
2011-09-26 13:30:00,11.2,11.22,11.17,11.17,215200.0,9.4286,9.4455,9.4034,9.4034,215200.0
2011-09-26 13:35:00,11.18,11.2,11.17,11.19,106800.0,9.4118,9.4286,9.4034,9.4202,106800.0
2011-09-26 13:40:00,11.2,11.21,11.17,11.18,215100.0,9.4286,9.4371,9.4034,9.4118,215100.0
2011-09-26 13:45:00,11.19,11.24,11.19,11.21,72200.0,9.4202,9.4623,9.4202,9.4371,72200.0
2011-09-26 13:50:00,11.2,11.24,11.19,11.23,261600.0,9.4286,9.4623,9.4202,9.4539,261600.0
2011-09-26 13:55:00,11.24,11.25,11.21,11.22,79600.0,9.4623,9.4707,9.4371,9.4455,79600.0
2011-09-26 14:00:00,11.22,11.31,11.2,11.29,302100.0,9.4455,9.5212,9.4286,9.5044,302100.0
2011-09-26 14:05:00,11.29,11.32,11.25,11.27,177800.0,9.5044,9.5297,9.4707,9.4876,177800.0
2011-09-26 14:10:00,11.27,11.28,11.21,11.22,185300.0,9.4876,9.496,9.4371,9.4455,185300.0
2011-09-26 14:15:00,11.22,11.25,11.21,11.21,213700.0,9.4455,9.4707,9.4371,9.4371,213700.0
2011-09-26 14:20:00,11.22,11.22,11.19,11.21,239900.0,9.4455,9.4455,9.4202,9.4371,239900.0
2011-09-26 14:25:00,11.21,11.24,11.2,11.22,131800.0,9.4371,9.4623,9.4286,9.4455,131800.0
2011-09-26 14:30:00,11.22,11.26,11.19,11.25,279300.0,9.4455,9.4792,9.4202,9.4707,279300.0
2011-09-26 14:35:00,11.25,11.28,11.25,11.26,83000.0,9.4707,9.496,9.4707,9.4792,83000.0
2011-09-26 14:40:00,11.26,11.28,11.25,11.28,117800.0,9.4792,9.496,9.4707,9.496,117800.0
2011-09-26 14:45:00,11.28,11.28,11.26,11.26,129300.0,9.496,9.496,9.4792,9.4792,129300.0
2011-09-26 14:50:00,11.26,11.27,11.23,11.26,139100.0,9.4792,9.4876,9.4539,9.4792,139100.0
2011-09-26 14:55:00,11.26,11.29,11.25,11.28,230900.0,9.4792,9.5044,9.4707,9.496,230900.0
2011-09-26 15:00:00,11.28,11.35,11.27,11.34,192800.0,9.496,9.5549,9.4876,9.5465,192800.0
2011-09-26 15:05:00,11.33,11.34,11.32,11.33,59600.0,9.5381,9.5465,9.5297,9.5381,59600.0
2011-09-26 15:10:00,11.33,11.38,11.33,11.38,169900.0,9.5381,9.5802,9.5381,9.5802,169900.0
2011-09-26 15:15:00,11.38,11.41,11.36,11.4,121300.0,9.5802,9.6054,9.5633,9.597,121300.0
2011-09-26 15:20:00,11.4,11.42,11.37,11.41,143200.0,9.597,9.6138,9.5718,9.6054,143200.0
2011-09-26 15:25:00,11.41,11.42,11.39,11.42,84200.0,9.6054,9.6138,9.5886,9.6138,84200.0
2011-09-26 15:30:00,11.42,11.42,11.38,11.41,152400.0,9.6138,9.6138,9.5802,9.6054,152400.0
2011-09-26 15:35:00,11.41,11.46,11.4,11.46,165900.0,9.6054,9.6475,9.597,9.6475,165900.0
2011-09-26 15:40:00,11.46,11.53,11.44,11.53,224800.0,9.6475,9.7064,9.6307,9.7064,224800.0
2011-09-26 15:45:00,11.52,11.57,11.51,11.55,322800.0,9.698,9.7401,9.6896,9.7233,322800.0
2011-09-26 15:50:00,11.54,11.55,11.53,11.54,171000.0,9.7149,9.7233,9.7064,9.7149,171000.0
2011-09-26 15:55:00,11.55,11.63,11.55,11.6,1027400.0,9.7233,9.7906,9.7233,9.7654,1027400.0
2011-09-27 09:30:00,11.85,11.96,11.8,11.9,267300.0,9.9758,10.0684,9.9337,10.0179,267300.0
2011-09-27 09:35:00,11.9,11.92,11.84,11.88,157000.0,10.0179,10.0348,9.9674,10.0011,157000.0
2011-09-27 09:40:00,11.88,11.91,11.77,11.81,233500.0,10.0011,10.0263,9.9085,9.9422,233500.0
2011-09-27 09:45:00,11.81,11.9,11.79,11.88,192000.0,9.9422,10.0179,9.9253,10.0011,192000.0
2011-09-27 09:50:00,11.89,11.98,11.88,11.94,296700.0,10.0095,10.0853,10.0011,10.0516,296700.0
2011-09-27 09:55:00,11.94,11.96,11.93,11.96,382500.0,10.0516,10.0684,10.0432,10.0684,382500.0
2011-09-27 10:00:00,11.95,11.99,11.91,11.92,233200.0,10.06,10.0937,10.0263,10.0348,233200.0
2011-09-27 10:05:00,11.92,11.95,11.89,11.91,132600.0,10.0348,10.06,10.0095,10.0263,132600.0
2011-09-27 10:10:00,11.91,11.96,11.88,11.9,221400.0,10.0263,10.0684,10.0011,10.0179,221400.0
2011-09-27 10:15:00,11.9,11.92,11.85,11.89,112800.0,10.0179,10.0348,9.9758,10.0095,112800.0
2011-09-27 10:20:00,11.89,11.91,11.86,11.89,197000.0,10.0095,10.0263,9.9843,10.0095,197000.0
2011-09-27 10:25:00,11.89,11.93,11.89,11.89,84400.0,10.0095,10.0432,10.0095,10.0095,84400.0
2011-09-27 10:30:00,11.89,11.92,11.87,11.87,67300.0,10.0095,10.0348,9.9927,9.9927,67300.0
2011-09-27 10:35:00,11.87,11.89,11.81,11.82,114000.0,9.9927,10.0095,9.9422,9.9506,114000.0
2011-09-27 10:40:00,11.81,11.84,11.8,11.8,111200.0,9.9422,9.9674,9.9337,9.9337,111200.0
2011-09-27 10:45:00,11.81,11.87,11.8,11.86,76900.0,9.9422,9.9927,9.9337,9.9843,76900.0
2011-09-27 10:50:00,11.87,11.89,11.86,11.87,54300.0,9.9927,10.0095,9.9843,9.9927,54300.0
2011-09-27 10:55:00,11.87,11.94,11.86,11.94,107000.0,9.9927,10.0516,9.9843,10.0516,107000.0
2011-09-27 11:00:00,11.95,11.95,11.91,11.92,103600.0,10.06,10.06,10.0263,10.0348,103600.0
2011-09-27 11:05:00,11.92,11.92,11.9,11.91,31800.0,10.0348,10.0348,10.0179,10.0263,31800.0
2011-09-27 11:10:00,11.91,11.91,11.9,11.91,22800.0,10.0263,10.0263,10.0179,10.0263,22800.0
2011-09-27 11:15:00,11.91,11.97,11.9,11.96,159900.0,10.0263,10.0769,10.0179,10.0684,159900.0
2011-09-27 11:20:00,11.96,11.97,11.92,11.93,182500.0,10.0684,10.0769,10.0348,10.0432,182500.0
2011-09-27 11:25:00,11.93,11.96,11.92,11.93,78000.0,10.0432,10.0684,10.0348,10.0432,78000.0
2011-09-27 11:30:00,11.92,11.95,11.91,11.95,77400.0,10.0348,10.06,10.0263,10.06,77400.0
2011-09-27 11:35:00,11.95,11.95,11.9,11.91,112200.0,10.06,10.06,10.0179,10.0263,112200.0
2011-09-27 11:40:00,11.9,11.91,11.87,11.87,62600.0,10.0179,10.0263,9.9927,9.9927,62600.0
2011-09-27 11:45:00,11.87,11.87,11.8,11.8,272500.0,9.9927,9.9927,9.9337,9.9337,272500.0
2011-09-27 11:50:00,11.8,11.85,11.8,11.85,52800.0,9.9337,9.9758,9.9337,9.9758,52800.0
2011-09-27 11:55:00,11.85,11.87,11.83,11.86,78600.0,9.9758,9.9927,9.959,9.9843,78600.0
2011-09-27 12:00:00,11.86,11.89,11.85,11.89,29100.0,9.9843,10.0095,9.9758,10.0095,29100.0
2011-09-27 12:05:00,11.88,11.9,11.87,11.88,134400.0,10.0011,10.0179,9.9927,10.0011,134400.0
2011-09-27 12:10:00,11.88,11.91,11.88,11.9,51000.0,10.0011,10.0263,10.0011,10.0179,51000.0
2011-09-27 12:15:00,11.9,11.91,11.9,11.9,50900.0,10.0179,10.0263,10.0179,10.0179,50900.0
2011-09-27 12:20:00,11.91,11.91,11.89,11.89,73800.0,10.0263,10.0263,10.0095,10.0095,73800.0
2011-09-27 12:25:00,11.89,11.9,11.86,11.88,63600.0,10.0095,10.0179,9.9843,10.0011,63600.0
2011-09-27 12:30:00,11.88,11.88,11.84,11.84,77300.0,10.0011,10.0011,9.9674,9.9674,77300.0
2011-09-27 12:35:00,11.85,11.87,11.84,11.85,50800.0,9.9758,9.9927,9.9674,9.9758,50800.0
2011-09-27 12:40:00,11.86,11.86,11.83,11.84,50500.0,9.9843,9.9843,9.959,9.9674,50500.0
2011-09-27 12:45:00,11.85,11.87,11.84,11.86,42400.0,9.9758,9.9927,9.9674,9.9843,42400.0
2011-09-27 12:50:00,11.86,11.89,11.86,11.89,39900.0,9.9843,10.0095,9.9843,10.0095,39900.0
2011-09-27 12:55:00,11.88,11.89,11.87,11.87,41300.0,10.0011,10.0095,9.9927,9.9927,41300.0
2011-09-27 13:00:00,11.87,11.88,11.84,11.87,100800.0,9.9927,10.0011,9.9674,9.9927,100800.0
2011-09-27 13:05:00,11.88,11.88,11.86,11.87,17800.0,10.0011,10.0011,9.9843,9.9927,17800.0
2011-09-27 13:10:00,11.87,11.89,11.85,11.87,104200.0,9.9927,10.0095,9.9758,9.9927,104200.0
2011-09-27 13:15:00,11.87,11.89,11.84,11.88,97800.0,9.9927,10.0095,9.9674,10.0011,97800.0
2011-09-27 13:20:00,11.88,11.89,11.86,11.88,57900.0,10.0011,10.0095,9.9843,10.0011,57900.0
2011-09-27 13:25:00,11.87,11.9,11.86,11.87,85200.0,9.9927,10.0179,9.9843,9.9927,85200.0
2011-09-27 13:30:00,11.87,11.87,11.82,11.83,49500.0,9.9927,9.9927,9.9506,9.959,49500.0
2011-09-27 13:35:00,11.82,11.83,11.82,11.82,179400.0,9.9506,9.959,9.9506,9.9506,179400.0
2011-09-27 13:40:00,11.82,11.83,11.8,11.81,71300.0,9.9506,9.959,9.9337,9.9422,71300.0
2011-09-27 13:45:00,11.8,11.84,11.8,11.81,203300.0,9.9337,9.9674,9.9337,9.9422,203300.0
2011-09-27 13:50:00,11.82,11.88,11.81,11.85,149100.0,9.9506,10.0011,9.9422,9.9758,149100.0
2011-09-27 13:55:00,11.85,11.87,11.84,11.85,164500.0,9.9758,9.9927,9.9674,9.9758,164500.0
2011-09-27 14:00:00,11.85,11.86,11.84,11.85,42600.0,9.9758,9.9843,9.9674,9.9758,42600.0
2011-09-27 14:05:00,11.85,11.87,11.82,11.83,139300.0,9.9758,9.9927,9.9506,9.959,139300.0
2011-09-27 14:10:00,11.82,11.86,11.82,11.86,67800.0,9.9506,9.9843,9.9506,9.9843,67800.0
2011-09-27 14:15:00,11.86,11.87,11.85,11.86,101400.0,9.9843,9.9927,9.9758,9.9843,101400.0
2011-09-27 14:20:00,11.87,11.88,11.84,11.85,84600.0,9.9927,10.0011,9.9674,9.9758,84600.0
2011-09-27 14:25:00,11.85,11.85,11.84,11.85,20000.0,9.9758,9.9758,9.9674,9.9758,20000.0
2011-09-27 14:30:00,11.85,11.85,11.84,11.84,98900.0,9.9758,9.9758,9.9674,9.9674,98900.0
2011-09-27 14:35:00,11.84,11.85,11.82,11.83,88100.0,9.9674,9.9758,9.9506,9.959,88100.0
2011-09-27 14:40:00,11.83,11.84,11.82,11.83,73600.0,9.959,9.9674,9.9506,9.959,73600.0
2011-09-27 14:45:00,11.83,11.83,11.8,11.8,74300.0,9.959,9.959,9.9337,9.9337,74300.0
2011-09-27 14:50:00,11.81,11.84,11.8,11.83,143400.0,9.9422,9.9674,9.9337,9.959,143400.0
2011-09-27 14:55:00,11.83,11.84,11.82,11.83,50900.0,9.959,9.9674,9.9506,9.959,50900.0
2011-09-27 15:00:00,11.83,11.83,11.8,11.8,96200.0,9.959,9.959,9.9337,9.9337,96200.0
2011-09-27 15:05:00,11.8,11.8,11.74,11.77,207300.0,9.9337,9.9337,9.8832,9.9085,207300.0
2011-09-27 15:10:00,11.77,11.79,11.71,11.74,192600.0,9.9085,9.9253,9.858,9.8832,192600.0
2011-09-27 15:15:00,11.75,11.78,11.73,11.77,147700.0,9.8917,9.9169,9.8748,9.9085,147700.0
2011-09-27 15:20:00,11.76,11.77,11.63,11.67,213500.0,9.9001,9.9085,9.7906,9.8243,213500.0
2011-09-27 15:25:00,11.66,11.7,11.62,11.64,295400.0,9.8159,9.8496,9.7822,9.7991,295400.0
2011-09-27 15:30:00,11.64,11.67,11.61,11.66,555800.0,9.7991,9.8243,9.7738,9.8159,555800.0
2011-09-27 15:35:00,11.66,11.68,11.6,11.61,184300.0,9.8159,9.8327,9.7654,9.7738,184300.0
2011-09-27 15:40:00,11.61,11.63,11.55,11.62,342700.0,9.7738,9.7906,9.7233,9.7822,342700.0
2011-09-27 15:45:00,11.63,11.64,11.52,11.53,390600.0,9.7906,9.7991,9.698,9.7064,390600.0
2011-09-27 15:50:00,11.54,11.57,11.5,11.52,679000.0,9.7149,9.7401,9.6812,9.698,679000.0
2011-09-27 15:55:00,11.51,11.58,11.5,11.57,913000.0,9.6896,9.7485,9.6812,9.7401,913000.0
2011-09-28 09:30:00,11.61,11.68,11.61,11.64,181900.0,9.7738,9.8327,9.7738,9.7991,181900.0
2011-09-28 09:35:00,11.64,11.65,11.55,11.59,290400.0,9.7991,9.8075,9.7233,9.757,290400.0
2011-09-28 09:40:00,11.59,11.62,11.56,11.6,158500.0,9.757,9.7822,9.7317,9.7654,158500.0
2011-09-28 09:45:00,11.61,11.63,11.59,11.62,137300.0,9.7738,9.7906,9.757,9.7822,137300.0
2011-09-28 09:50:00,11.61,11.67,11.6,11.66,85100.0,9.7738,9.8243,9.7654,9.8159,85100.0
2011-09-28 09:55:00,11.67,11.7,11.66,11.67,61000.0,9.8243,9.8496,9.8159,9.8243,61000.0
2011-09-28 10:00:00,11.66,11.67,11.66,11.66,37100.0,9.8159,9.8243,9.8159,9.8159,37100.0
2011-09-28 10:05:00,11.67,11.67,11.6,11.61,117800.0,9.8243,9.8243,9.7654,9.7738,117800.0
2011-09-28 10:10:00,11.63,11.63,11.57,11.6,106200.0,9.7906,9.7906,9.7401,9.7654,106200.0
2011-09-28 10:15:00,11.59,11.61,11.48,11.48,191000.0,9.757,9.7738,9.6644,9.6644,191000.0
2011-09-28 10:20:00,11.5,11.51,11.44,11.44,153300.0,9.6812,9.6896,9.6307,9.6307,153300.0
2011-09-28 10:25:00,11.45,11.47,11.42,11.45,172600.0,9.6391,9.6559,9.6138,9.6391,172600.0
2011-09-28 10:30:00,11.44,11.47,11.4,11.43,177900.0,9.6307,9.6559,9.597,9.6223,177900.0
2011-09-28 10:35:00,11.43,11.47,11.41,11.42,140500.0,9.6223,9.6559,9.6054,9.6138,140500.0
2011-09-28 10:40:00,11.41,11.46,11.4,11.46,105300.0,9.6054,9.6475,9.597,9.6475,105300.0
2011-09-28 10:45:00,11.46,11.53,11.44,11.52,230000.0,9.6475,9.7064,9.6307,9.698,230000.0
2011-09-28 10:50:00,11.51,11.55,11.5,11.55,172900.0,9.6896,9.7233,9.6812,9.7233,172900.0
2011-09-28 10:55:00,11.55,11.55,11.5,11.51,52700.0,9.7233,9.7233,9.6812,9.6896,52700.0
2011-09-28 11:00:00,11.5,11.51,11.46,11.48,117600.0,9.6812,9.6896,9.6475,9.6644,117600.0
2011-09-28 11:05:00,11.49,11.49,11.42,11.45,263700.0,9.6728,9.6728,9.6138,9.6391,263700.0
2011-09-28 11:10:00,11.45,11.51,11.43,11.49,123100.0,9.6391,9.6896,9.6223,9.6728,123100.0
2011-09-28 11:15:00,11.49,11.51,11.48,11.49,243700.0,9.6728,9.6896,9.6644,9.6728,243700.0
2011-09-28 11:20:00,11.48,11.5,11.46,11.5,92600.0,9.6644,9.6812,9.6475,9.6812,92600.0
2011-09-28 11:25:00,11.51,11.53,11.5,11.53,132500.0,9.6896,9.7064,9.6812,9.7064,132500.0
2011-09-28 11:30:00,11.53,11.54,11.48,11.5,115500.0,9.7064,9.7149,9.6644,9.6812,115500.0
2011-09-28 11:35:00,11.48,11.6,11.47,11.6,160100.0,9.6644,9.7654,9.6559,9.7654,160100.0
2011-09-28 11:40:00,11.6,11.6,11.55,11.58,118300.0,9.7654,9.7654,9.7233,9.7485,118300.0
2011-09-28 11:45:00,11.59,11.63,11.58,11.59,208400.0,9.757,9.7906,9.7485,9.757,208400.0
2011-09-28 11:50:00,11.58,11.64,11.58,11.64,81000.0,9.7485,9.7991,9.7485,9.7991,81000.0
2011-09-28 11:55:00,11.64,11.68,11.62,11.62,276000.0,9.7991,9.8327,9.7822,9.7822,276000.0
2011-09-28 12:00:00,11.63,11.66,11.62,11.63,101600.0,9.7906,9.8159,9.7822,9.7906,101600.0
2011-09-28 12:05:00,11.62,11.62,11.57,11.58,66000.0,9.7822,9.7822,9.7401,9.7485,66000.0
2011-09-28 12:10:00,11.58,11.61,11.58,11.61,72700.0,9.7485,9.7738,9.7485,9.7738,72700.0
2011-09-28 12:15:00,11.6,11.61,11.57,11.6,102300.0,9.7654,9.7738,9.7401,9.7654,102300.0
2011-09-28 12:20:00,11.59,11.63,11.59,11.6,70100.0,9.757,9.7906,9.757,9.7654,70100.0
2011-09-28 12:25:00,11.61,11.65,11.61,11.64,51900.0,9.7738,9.8075,9.7738,9.7991,51900.0
2011-09-28 12:30:00,11.64,11.64,11.6,11.61,90900.0,9.7991,9.7991,9.7654,9.7738,90900.0
2011-09-28 12:35:00,11.61,11.63,11.59,11.62,129200.0,9.7738,9.7906,9.757,9.7822,129200.0
2011-09-28 12:40:00,11.63,11.63,11.59,11.59,51000.0,9.7906,9.7906,9.757,9.757,51000.0
2011-09-28 12:45:00,11.59,11.6,11.58,11.59,54200.0,9.757,9.7654,9.7485,9.757,54200.0
2011-09-28 12:50:00,11.59,11.61,11.58,11.6,43200.0,9.757,9.7738,9.7485,9.7654,43200.0
2011-09-28 12:55:00,11.6,11.68,11.6,11.66,96600.0,9.7654,9.8327,9.7654,9.8159,96600.0
2011-09-28 13:00:00,11.65,11.65,11.6,11.61,164000.0,9.8075,9.8075,9.7654,9.7738,164000.0
2011-09-28 13:05:00,11.61,11.64,11.6,11.6,122700.0,9.7738,9.7991,9.7654,9.7654,122700.0
2011-09-28 13:10:00,11.6,11.61,11.58,11.59,69100.0,9.7654,9.7738,9.7485,9.757,69100.0
2011-09-28 13:15:00,11.58,11.62,11.58,11.59,102400.0,9.7485,9.7822,9.7485,9.757,102400.0
2011-09-28 13:20:00,11.6,11.6,11.58,11.59,108900.0,9.7654,9.7654,9.7485,9.757,108900.0
2011-09-28 13:25:00,11.6,11.6,11.55,11.56,175800.0,9.7654,9.7654,9.7233,9.7317,175800.0
2011-09-28 13:30:00,11.55,11.55,11.48,11.5,133200.0,9.7233,9.7233,9.6644,9.6812,133200.0
2011-09-28 13:35:00,11.5,11.55,11.5,11.52,134800.0,9.6812,9.7233,9.6812,9.698,134800.0
2011-09-28 13:40:00,11.52,11.54,11.48,11.5,132600.0,9.698,9.7149,9.6644,9.6812,132600.0
2011-09-28 13:45:00,11.5,11.52,11.47,11.5,372900.0,9.6812,9.698,9.6559,9.6812,372900.0
2011-09-28 13:50:00,11.51,11.53,11.48,11.48,162900.0,9.6896,9.7064,9.6644,9.6644,162900.0
2011-09-28 13:55:00,11.49,11.49,11.45,11.47,95800.0,9.6728,9.6728,9.6391,9.6559,95800.0
2011-09-28 14:00:00,11.46,11.46,11.39,11.41,210500.0,9.6475,9.6475,9.5886,9.6054,210500.0
2011-09-28 14:05:00,11.41,11.46,11.4,11.45,124900.0,9.6054,9.6475,9.597,9.6391,124900.0
2011-09-28 14:10:00,11.45,11.48,11.43,11.46,85800.0,9.6391,9.6644,9.6223,9.6475,85800.0
2011-09-28 14:15:00,11.47,11.49,11.45,11.46,95900.0,9.6559,9.6728,9.6391,9.6475,95900.0
2011-09-28 14:20:00,11.47,11.47,11.44,11.46,87400.0,9.6559,9.6559,9.6307,9.6475,87400.0
2011-09-28 14:25:00,11.46,11.47,11.44,11.46,150500.0,9.6475,9.6559,9.6307,9.6475,150500.0
2011-09-28 14:30:00,11.45,11.47,11.42,11.47,137900.0,9.6391,9.6559,9.6138,9.6559,137900.0
2011-09-28 14:35:00,11.47,11.47,11.44,11.44,60900.0,9.6559,9.6559,9.6307,9.6307,60900.0
2011-09-28 14:40:00,11.45,11.46,11.44,11.46,41400.0,9.6391,9.6475,9.6307,9.6475,41400.0
2011-09-28 14:45:00,11.46,11.46,11.41,11.41,112200.0,9.6475,9.6475,9.6054,9.6054,112200.0
2011-09-28 14:50:00,11.42,11.44,11.41,11.42,90400.0,9.6138,9.6307,9.6054,9.6138,90400.0
2011-09-28 14:55:00,11.41,11.47,11.41,11.45,118800.0,9.6054,9.6559,9.6054,9.6391,118800.0
2011-09-28 15:00:00,11.44,11.5,11.43,11.5,108900.0,9.6307,9.6812,9.6223,9.6812,108900.0
2011-09-28 15:05:00,11.5,11.51,11.47,11.5,154300.0,9.6812,9.6896,9.6559,9.6812,154300.0
2011-09-28 15:10:00,11.49,11.54,11.49,11.53,151500.0,9.6728,9.7149,9.6728,9.7064,151500.0
2011-09-28 15:15:00,11.53,11.53,11.46,11.48,165100.0,9.7064,9.7064,9.6475,9.6644,165100.0
2011-09-28 15:20:00,11.48,11.5,11.45,11.49,116600.0,9.6644,9.6812,9.6391,9.6728,116600.0
2011-09-28 15:25:00,11.49,11.5,11.45,11.46,159200.0,9.6728,9.6812,9.6391,9.6475,159200.0
2011-09-28 15:30:00,11.46,11.47,11.43,11.44,222600.0,9.6475,9.6559,9.6223,9.6307,222600.0
2011-09-28 15:35:00,11.43,11.43,11.35,11.37,347100.0,9.6223,9.6223,9.5549,9.5718,347100.0
2011-09-28 15:40:00,11.36,11.41,11.35,11.36,450100.0,9.5633,9.6054,9.5549,9.5633,450100.0
2011-09-28 15:45:00,11.37,11.4,11.3,11.34,472800.0,9.5718,9.597,9.5128,9.5465,472800.0
2011-09-28 15:50:00,11.34,11.38,11.32,11.36,624000.0,9.5465,9.5802,9.5297,9.5633,624000.0
2011-09-28 15:55:00,11.35,11.36,11.32,11.33,1484900.0,9.5549,9.5633,9.5297,9.5381,1484900.0
2011-09-29 09:30:00,11.54,11.67,11.53,11.62,98700.0,9.7149,9.8243,9.7064,9.7822,98700.0
2011-09-29 09:35:00,11.63,11.65,11.53,11.54,104000.0,9.7906,9.8075,9.7064,9.7149,104000.0
2011-09-29 09:40:00,11.54,11.61,11.54,11.61,88100.0,9.7149,9.7738,9.7149,9.7738,88100.0
2011-09-29 09:45:00,11.61,11.67,11.58,11.67,83200.0,9.7738,9.8243,9.7485,9.8243,83200.0
2011-09-29 09:50:00,11.66,11.68,11.62,11.62,58200.0,9.8159,9.8327,9.7822,9.7822,58200.0
2011-09-29 09:55:00,11.63,11.64,11.59,11.6,59400.0,9.7906,9.7991,9.757,9.7654,59400.0
2011-09-29 10:00:00,11.61,11.65,11.61,11.62,140800.0,9.7738,9.8075,9.7738,9.7822,140800.0
2011-09-29 10:05:00,11.62,11.64,11.58,11.58,121800.0,9.7822,9.7991,9.7485,9.7485,121800.0
2011-09-29 10:10:00,11.58,11.63,11.57,11.63,71400.0,9.7485,9.7906,9.7401,9.7906,71400.0
2011-09-29 10:15:00,11.63,11.63,11.58,11.62,78600.0,9.7906,9.7906,9.7485,9.7822,78600.0
2011-09-29 10:20:00,11.62,11.63,11.6,11.62,101800.0,9.7822,9.7906,9.7654,9.7822,101800.0
2011-09-29 10:25:00,11.62,11.64,11.57,11.58,106000.0,9.7822,9.7991,9.7401,9.7485,106000.0
2011-09-29 10:30:00,11.57,11.58,11.5,11.52,107600.0,9.7401,9.7485,9.6812,9.698,107600.0
2011-09-29 10:35:00,11.53,11.55,11.52,11.54,103700.0,9.7064,9.7233,9.698,9.7149,103700.0
2011-09-29 10:40:00,11.53,11.55,11.48,11.5,75800.0,9.7064,9.7233,9.6644,9.6812,75800.0
2011-09-29 10:45:00,11.48,11.5,11.45,11.5,82800.0,9.6644,9.6812,9.6391,9.6812,82800.0
2011-09-29 10:50:00,11.5,11.52,11.48,11.51,121800.0,9.6812,9.698,9.6644,9.6896,121800.0
2011-09-29 10:55:00,11.51,11.59,11.5,11.57,242200.0,9.6896,9.757,9.6812,9.7401,242200.0
2011-09-29 11:00:00,11.57,11.6,11.57,11.57,116000.0,9.7401,9.7654,9.7401,9.7401,116000.0
2011-09-29 11:05:00,11.57,11.57,11.52,11.54,75200.0,9.7401,9.7401,9.698,9.7149,75200.0
2011-09-29 11:10:00,11.55,11.55,11.51,11.54,180200.0,9.7233,9.7233,9.6896,9.7149,180200.0
2011-09-29 11:15:00,11.55,11.55,11.51,11.51,78400.0,9.7233,9.7233,9.6896,9.6896,78400.0
2011-09-29 11:20:00,11.51,11.53,11.49,11.52,109800.0,9.6896,9.7064,9.6728,9.698,109800.0
2011-09-29 11:25:00,11.52,11.61,11.52,11.61,63000.0,9.698,9.7738,9.698,9.7738,63000.0
2011-09-29 11:30:00,11.6,11.61,11.58,11.6,69000.0,9.7654,9.7738,9.7485,9.7654,69000.0
2011-09-29 11:35:00,11.6,11.62,11.59,11.61,93100.0,9.7654,9.7822,9.757,9.7738,93100.0
2011-09-29 11:40:00,11.61,11.63,11.59,11.63,43300.0,9.7738,9.7906,9.757,9.7906,43300.0
2011-09-29 11:45:00,11.63,11.68,11.62,11.68,26400.0,9.7906,9.8327,9.7822,9.8327,26400.0
2011-09-29 11:50:00,11.68,11.7,11.64,11.64,60200.0,9.8327,9.8496,9.7991,9.7991,60200.0
2011-09-29 11:55:00,11.64,11.67,11.63,11.64,51300.0,9.7991,9.8243,9.7906,9.7991,51300.0
2011-09-29 12:00:00,11.64,11.71,11.64,11.69,72600.0,9.7991,9.858,9.7991,9.8411,72600.0
2011-09-29 12:05:00,11.69,11.69,11.62,11.63,51800.0,9.8411,9.8411,9.7822,9.7906,51800.0
2011-09-29 12:10:00,11.63,11.65,11.62,11.62,30100.0,9.7906,9.8075,9.7822,9.7822,30100.0
2011-09-29 12:15:00,11.62,11.63,11.61,11.61,14900.0,9.7822,9.7906,9.7738,9.7738,14900.0
2011-09-29 12:20:00,11.61,11.65,11.61,11.64,65700.0,9.7738,9.8075,9.7738,9.7991,65700.0
2011-09-29 12:25:00,11.65,11.66,11.61,11.62,194100.0,9.8075,9.8159,9.7738,9.7822,194100.0
2011-09-29 12:30:00,11.63,11.63,11.56,11.57,97000.0,9.7906,9.7906,9.7317,9.7401,97000.0
2011-09-29 12:35:00,11.57,11.58,11.52,11.54,161100.0,9.7401,9.7485,9.698,9.7149,161100.0
2011-09-29 12:40:00,11.54,11.54,11.5,11.51,42400.0,9.7149,9.7149,9.6812,9.6896,42400.0
2011-09-29 12:45:00,11.51,11.54,11.5,11.52,118700.0,9.6896,9.7149,9.6812,9.698,118700.0
2011-09-29 12:50:00,11.53,11.56,11.51,11.55,78200.0,9.7064,9.7317,9.6896,9.7233,78200.0
2011-09-29 12:55:00,11.56,11.56,11.51,11.51,71600.0,9.7317,9.7317,9.6896,9.6896,71600.0
2011-09-29 13:00:00,11.52,11.53,11.5,11.52,84200.0,9.698,9.7064,9.6812,9.698,84200.0
2011-09-29 13:05:00,11.53,11.56,11.51,11.54,53600.0,9.7064,9.7317,9.6896,9.7149,53600.0
2011-09-29 13:10:00,11.54,11.57,11.54,11.56,37800.0,9.7149,9.7401,9.7149,9.7317,37800.0
2011-09-29 13:15:00,11.55,11.57,11.54,11.54,98000.0,9.7233,9.7401,9.7149,9.7149,98000.0
2011-09-29 13:20:00,11.55,11.56,11.53,11.55,43100.0,9.7233,9.7317,9.7064,9.7233,43100.0
2011-09-29 13:25:00,11.55,11.56,11.49,11.49,55800.0,9.7233,9.7317,9.6728,9.6728,55800.0
2011-09-29 13:30:00,11.49,11.51,11.44,11.45,94300.0,9.6728,9.6896,9.6307,9.6391,94300.0
2011-09-29 13:35:00,11.45,11.48,11.42,11.42,127600.0,9.6391,9.6644,9.6138,9.6138,127600.0
2011-09-29 13:40:00,11.41,11.43,11.39,11.41,198400.0,9.6054,9.6223,9.5886,9.6054,198400.0
2011-09-29 13:45:00,11.41,11.44,11.4,11.43,154700.0,9.6054,9.6307,9.597,9.6223,154700.0
2011-09-29 13:50:00,11.44,11.44,11.4,11.43,73900.0,9.6307,9.6307,9.597,9.6223,73900.0
2011-09-29 13:55:00,11.44,11.48,11.42,11.47,97400.0,9.6307,9.6644,9.6138,9.6559,97400.0
2011-09-29 14:00:00,11.46,11.48,11.35,11.35,142000.0,9.6475,9.6644,9.5549,9.5549,142000.0
2011-09-29 14:05:00,11.36,11.38,11.33,11.37,168600.0,9.5633,9.5802,9.5381,9.5718,168600.0
2011-09-29 14:10:00,11.38,11.38,11.28,11.3,119100.0,9.5802,9.5802,9.496,9.5128,119100.0
2011-09-29 14:15:00,11.29,11.35,11.29,11.33,120000.0,9.5044,9.5549,9.5044,9.5381,120000.0
2011-09-29 14:20:00,11.33,11.35,11.3,11.34,94100.0,9.5381,9.5549,9.5128,9.5465,94100.0
2011-09-29 14:25:00,11.34,11.4,11.34,11.37,153500.0,9.5465,9.597,9.5465,9.5718,153500.0
2011-09-29 14:30:00,11.37,11.37,11.31,11.33,90700.0,9.5718,9.5718,9.5212,9.5381,90700.0
2011-09-29 14:35:00,11.34,11.4,11.33,11.37,87600.0,9.5465,9.597,9.5381,9.5718,87600.0
2011-09-29 14:40:00,11.37,11.39,11.31,11.31,104200.0,9.5718,9.5886,9.5212,9.5212,104200.0
2011-09-29 14:45:00,11.3,11.34,11.3,11.31,137400.0,9.5128,9.5465,9.5128,9.5212,137400.0
2011-09-29 14:50:00,11.31,11.34,11.29,11.32,127500.0,9.5212,9.5465,9.5044,9.5297,127500.0
2011-09-29 14:55:00,11.32,11.37,11.32,11.35,85500.0,9.5297,9.5718,9.5297,9.5549,85500.0
2011-09-29 15:00:00,11.36,11.38,11.25,11.25,200900.0,9.5633,9.5802,9.4707,9.4707,200900.0
2011-09-29 15:05:00,11.24,11.31,11.24,11.31,199700.0,9.4623,9.5212,9.4623,9.5212,199700.0
2011-09-29 15:10:00,11.31,11.35,11.3,11.32,135100.0,9.5212,9.5549,9.5128,9.5297,135100.0
2011-09-29 15:15:00,11.32,11.4,11.31,11.32,264200.0,9.5297,9.597,9.5212,9.5297,264200.0
2011-09-29 15:20:00,11.32,11.4,11.31,11.38,106000.0,9.5297,9.597,9.5212,9.5802,106000.0
2011-09-29 15:25:00,11.38,11.44,11.38,11.41,109800.0,9.5802,9.6307,9.5802,9.6054,109800.0
2011-09-29 15:30:00,11.41,11.5,11.39,11.45,257900.0,9.6054,9.6812,9.5886,9.6391,257900.0
2011-09-29 15:35:00,11.45,11.56,11.45,11.54,331600.0,9.6391,9.7317,9.6391,9.7149,331600.0
2011-09-29 15:40:00,11.54,11.56,11.5,11.55,328500.0,9.7149,9.7317,9.6812,9.7233,328500.0
2011-09-29 15:45:00,11.54,11.6,11.53,11.55,317900.0,9.7149,9.7654,9.7064,9.7233,317900.0
2011-09-29 15:50:00,11.55,11.6,11.54,11.55,540200.0,9.7233,9.7654,9.7149,9.7233,540200.0
2011-09-29 15:55:00,11.55,11.62,11.54,11.62,819900.0,9.7233,9.7822,9.7149,9.7822,819900.0
2011-09-30 09:30:00,11.42,11.5,11.32,11.33,182000.0,9.6138,9.6812,9.5297,9.5381,182000.0
2011-09-30 09:35:00,11.32,11.39,11.32,11.37,156500.0,9.5297,9.5886,9.5297,9.5718,156500.0
2011-09-30 09:40:00,11.38,11.45,11.36,11.37,268400.0,9.5802,9.6391,9.5633,9.5718,268400.0
2011-09-30 09:45:00,11.37,11.43,11.33,11.36,251900.0,9.5718,9.6223,9.5381,9.5633,251900.0
2011-09-30 09:50:00,11.36,11.36,11.28,11.28,212400.0,9.5633,9.5633,9.496,9.496,212400.0
2011-09-30 09:55:00,11.28,11.34,11.19,11.2,173200.0,9.496,9.5465,9.4202,9.4286,173200.0
2011-09-30 10:00:00,11.19,11.23,11.17,11.17,247000.0,9.4202,9.4539,9.4034,9.4034,247000.0
2011-09-30 10:05:00,11.17,11.27,11.17,11.22,231700.0,9.4034,9.4876,9.4034,9.4455,231700.0
2011-09-30 10:10:00,11.22,11.24,11.17,11.18,196400.0,9.4455,9.4623,9.4034,9.4118,196400.0
2011-09-30 10:15:00,11.18,11.27,11.17,11.27,185300.0,9.4118,9.4876,9.4034,9.4876,185300.0
2011-09-30 10:20:00,11.27,11.28,11.23,11.26,109700.0,9.4876,9.496,9.4539,9.4792,109700.0
2011-09-30 10:25:00,11.26,11.28,11.19,11.2,132600.0,9.4792,9.496,9.4202,9.4286,132600.0
2011-09-30 10:30:00,11.21,11.24,11.17,11.21,446800.0,9.4371,9.4623,9.4034,9.4371,446800.0
2011-09-30 10:35:00,11.21,11.23,11.18,11.21,298500.0,9.4371,9.4539,9.4118,9.4371,298500.0
2011-09-30 10:40:00,11.21,11.22,11.2,11.2,83100.0,9.4371,9.4455,9.4286,9.4286,83100.0
2011-09-30 10:45:00,11.21,11.21,11.17,11.19,258800.0,9.4371,9.4371,9.4034,9.4202,258800.0
2011-09-30 10:50:00,11.18,11.22,11.18,11.21,172800.0,9.4118,9.4455,9.4118,9.4371,172800.0
2011-09-30 10:55:00,11.2,11.24,11.18,11.2,148700.0,9.4286,9.4623,9.4118,9.4286,148700.0
2011-09-30 11:00:00,11.2,11.23,11.19,11.22,93200.0,9.4286,9.4539,9.4202,9.4455,93200.0
2011-09-30 11:05:00,11.22,11.27,11.19,11.26,90900.0,9.4455,9.4876,9.4202,9.4792,90900.0
2011-09-30 11:10:00,11.25,11.29,11.24,11.28,36900.0,9.4707,9.5044,9.4623,9.496,36900.0
2011-09-30 11:15:00,11.29,11.32,11.29,11.3,122500.0,9.5044,9.5297,9.5044,9.5128,122500.0
2011-09-30 11:20:00,11.3,11.36,11.3,11.32,129100.0,9.5128,9.5633,9.5128,9.5297,129100.0
2011-09-30 11:25:00,11.32,11.33,11.29,11.31,62900.0,9.5297,9.5381,9.5044,9.5212,62900.0
2011-09-30 11:30:00,11.31,11.36,11.3,11.36,100100.0,9.5212,9.5633,9.5128,9.5633,100100.0
2011-09-30 11:35:00,11.35,11.4,11.35,11.38,86400.0,9.5549,9.597,9.5549,9.5802,86400.0
2011-09-30 11:40:00,11.39,11.43,11.37,11.42,144100.0,9.5886,9.6223,9.5718,9.6138,144100.0
2011-09-30 11:45:00,11.42,11.44,11.4,11.44,122700.0,9.6138,9.6307,9.597,9.6307,122700.0
2011-09-30 11:50:00,11.44,11.44,11.39,11.4,159400.0,9.6307,9.6307,9.5886,9.597,159400.0
2011-09-30 11:55:00,11.41,11.43,11.39,11.41,113000.0,9.6054,9.6223,9.5886,9.6054,113000.0
2011-09-30 12:00:00,11.42,11.43,11.41,11.43,76000.0,9.6138,9.6223,9.6054,9.6223,76000.0
2011-09-30 12:05:00,11.43,11.43,11.4,11.4,59000.0,9.6223,9.6223,9.597,9.597,59000.0
2011-09-30 12:10:00,11.4,11.4,11.36,11.37,55100.0,9.597,9.597,9.5633,9.5718,55100.0
2011-09-30 12:15:00,11.37,11.38,11.34,11.38,126100.0,9.5718,9.5802,9.5465,9.5802,126100.0
2011-09-30 12:20:00,11.37,11.38,11.37,11.38,35400.0,9.5718,9.5802,9.5718,9.5802,35400.0
2011-09-30 12:25:00,11.38,11.43,11.37,11.43,124600.0,9.5802,9.6223,9.5718,9.6223,124600.0
2011-09-30 12:30:00,11.43,11.43,11.41,11.43,82300.0,9.6223,9.6223,9.6054,9.6223,82300.0
2011-09-30 12:35:00,11.43,11.43,11.37,11.38,94400.0,9.6223,9.6223,9.5718,9.5802,94400.0
2011-09-30 12:40:00,11.38,11.38,11.36,11.37,101200.0,9.5802,9.5802,9.5633,9.5718,101200.0
2011-09-30 12:45:00,11.38,11.41,11.37,11.4,104600.0,9.5802,9.6054,9.5718,9.597,104600.0
2011-09-30 12:50:00,11.4,11.41,11.39,11.41,36800.0,9.597,9.6054,9.5886,9.6054,36800.0
2011-09-30 12:55:00,11.4,11.42,11.4,11.4,141500.0,9.597,9.6138,9.597,9.597,141500.0
2011-09-30 13:00:00,11.4,11.41,11.37,11.39,187800.0,9.597,9.6054,9.5718,9.5886,187800.0
2011-09-30 13:05:00,11.39,11.42,11.38,11.4,45400.0,9.5886,9.6138,9.5802,9.597,45400.0
2011-09-30 13:10:00,11.41,11.42,11.4,11.41,62500.0,9.6054,9.6138,9.597,9.6054,62500.0
2011-09-30 13:15:00,11.42,11.42,11.4,11.41,29000.0,9.6138,9.6138,9.597,9.6054,29000.0
2011-09-30 13:20:00,11.4,11.41,11.38,11.41,131000.0,9.597,9.6054,9.5802,9.6054,131000.0
2011-09-30 13:25:00,11.41,11.44,11.4,11.42,58900.0,9.6054,9.6307,9.597,9.6138,58900.0
2011-09-30 13:30:00,11.41,11.46,11.41,11.45,41300.0,9.6054,9.6475,9.6054,9.6391,41300.0
2011-09-30 13:35:00,11.45,11.46,11.44,11.46,31000.0,9.6391,9.6475,9.6307,9.6475,31000.0
2011-09-30 13:40:00,11.46,11.46,11.41,11.42,59600.0,9.6475,9.6475,9.6054,9.6138,59600.0
2011-09-30 13:45:00,11.42,11.47,11.42,11.45,128500.0,9.6138,9.6559,9.6138,9.6391,128500.0
2011-09-30 13:50:00,11.45,11.46,11.42,11.43,105300.0,9.6391,9.6475,9.6138,9.6223,105300.0
2011-09-30 13:55:00,11.43,11.44,11.41,11.42,82000.0,9.6223,9.6307,9.6054,9.6138,82000.0
2011-09-30 14:00:00,11.41,11.42,11.39,11.41,152900.0,9.6054,9.6138,9.5886,9.6054,152900.0
2011-09-30 14:05:00,11.41,11.41,11.36,11.4,319600.0,9.6054,9.6054,9.5633,9.597,319600.0
2011-09-30 14:10:00,11.4,11.41,11.39,11.39,121000.0,9.597,9.6054,9.5886,9.5886,121000.0
2011-09-30 14:15:00,11.4,11.42,11.39,11.4,114200.0,9.597,9.6138,9.5886,9.597,114200.0
2011-09-30 14:20:00,11.4,11.41,11.37,11.39,132100.0,9.597,9.6054,9.5718,9.5886,132100.0
2011-09-30 14:25:00,11.39,11.41,11.33,11.36,344100.0,9.5886,9.6054,9.5381,9.5633,344100.0
2011-09-30 14:30:00,11.35,11.38,11.33,11.37,125900.0,9.5549,9.5802,9.5381,9.5718,125900.0
2011-09-30 14:35:00,11.37,11.41,11.35,11.41,176300.0,9.5718,9.6054,9.5549,9.6054,176300.0
2011-09-30 14:40:00,11.41,11.44,11.39,11.4,192300.0,9.6054,9.6307,9.5886,9.597,192300.0
2011-09-30 14:45:00,11.4,11.4,11.37,11.37,71300.0,9.597,9.597,9.5718,9.5718,71300.0
2011-09-30 14:50:00,11.37,11.4,11.32,11.38,261700.0,9.5718,9.597,9.5297,9.5802,261700.0
2011-09-30 14:55:00,11.38,11.43,11.38,11.4,172400.0,9.5802,9.6223,9.5802,9.597,172400.0
2011-09-30 15:00:00,11.4,11.4,11.34,11.39,272300.0,9.597,9.597,9.5465,9.5886,272300.0
2011-09-30 15:05:00,11.39,11.45,11.38,11.43,231500.0,9.5886,9.6391,9.5802,9.6223,231500.0
2011-09-30 15:10:00,11.43,11.43,11.38,11.4,105000.0,9.6223,9.6223,9.5802,9.597,105000.0
2011-09-30 15:15:00,11.4,11.4,11.36,11.37,113300.0,9.597,9.597,9.5633,9.5718,113300.0
2011-09-30 15:20:00,11.38,11.42,11.35,11.4,294200.0,9.5802,9.6138,9.5549,9.597,294200.0
2011-09-30 15:25:00,11.4,11.41,11.36,11.37,188600.0,9.597,9.6054,9.5633,9.5718,188600.0
2011-09-30 15:30:00,11.37,11.4,11.34,11.35,385000.0,9.5718,9.597,9.5465,9.5549,385000.0
2011-09-30 15:35:00,11.35,11.36,11.3,11.33,484400.0,9.5549,9.5633,9.5128,9.5381,484400.0
2011-09-30 15:40:00,11.33,11.45,11.32,11.41,620900.0,9.5381,9.6391,9.5297,9.6054,620900.0
2011-09-30 15:45:00,11.41,11.44,11.36,11.39,989800.0,9.6054,9.6307,9.5633,9.5886,989800.0
2011-09-30 15:50:00,11.38,11.39,11.3,11.32,536300.0,9.5802,9.5886,9.5128,9.5297,536300.0
2011-09-30 15:55:00,11.32,11.33,11.27,11.27,1027800.0,9.5297,9.5381,9.4876,9.4876,1027800.0
2011-10-03 09:30:00,11.21,11.26,11.17,11.18,133700.0,9.4371,9.4792,9.4034,9.4118,133700.0
2011-10-03 09:35:00,11.17,11.31,11.16,11.3,155400.0,9.4034,9.5212,9.395,9.5128,155400.0
2011-10-03 09:40:00,11.3,11.36,11.29,11.29,85600.0,9.5128,9.5633,9.5044,9.5044,85600.0
2011-10-03 09:45:00,11.29,11.34,11.27,11.28,119800.0,9.5044,9.5465,9.4876,9.496,119800.0
2011-10-03 09:50:00,11.28,11.29,11.24,11.25,132500.0,9.496,9.5044,9.4623,9.4707,132500.0
2011-10-03 09:55:00,11.24,11.25,11.21,11.23,123600.0,9.4623,9.4707,9.4371,9.4539,123600.0
2011-10-03 10:00:00,11.24,11.39,11.24,11.29,261700.0,9.4623,9.5886,9.4623,9.5044,261700.0
2011-10-03 10:05:00,11.3,11.41,11.27,11.4,124900.0,9.5128,9.6054,9.4876,9.597,124900.0
2011-10-03 10:10:00,11.4,11.41,11.36,11.39,85300.0,9.597,9.6054,9.5633,9.5886,85300.0
2011-10-03 10:15:00,11.4,11.4,11.3,11.31,138700.0,9.597,9.597,9.5128,9.5212,138700.0
2011-10-03 10:20:00,11.31,11.33,11.29,11.31,139500.0,9.5212,9.5381,9.5044,9.5212,139500.0
2011-10-03 10:25:00,11.3,11.33,11.28,11.3,185300.0,9.5128,9.5381,9.496,9.5128,185300.0
2011-10-03 10:30:00,11.3,11.32,11.24,11.24,134400.0,9.5128,9.5297,9.4623,9.4623,134400.0
2011-10-03 10:35:00,11.24,11.26,11.22,11.25,195100.0,9.4623,9.4792,9.4455,9.4707,195100.0
2011-10-03 10:40:00,11.25,11.26,11.19,11.25,176800.0,9.4707,9.4792,9.4202,9.4707,176800.0
2011-10-03 10:45:00,11.25,11.27,11.22,11.23,130700.0,9.4707,9.4876,9.4455,9.4539,130700.0
2011-10-03 10:50:00,11.24,11.27,11.18,11.27,90300.0,9.4623,9.4876,9.4118,9.4876,90300.0
2011-10-03 10:55:00,11.28,11.33,11.27,11.29,143100.0,9.496,9.5381,9.4876,9.5044,143100.0
2011-10-03 11:00:00,11.28,11.29,11.25,11.26,175300.0,9.496,9.5044,9.4707,9.4792,175300.0
2011-10-03 11:05:00,11.26,11.3,11.22,11.3,144200.0,9.4792,9.5128,9.4455,9.5128,144200.0
2011-10-03 11:10:00,11.29,11.32,11.28,11.28,71200.0,9.5044,9.5297,9.496,9.496,71200.0
2011-10-03 11:15:00,11.29,11.34,11.28,11.33,129100.0,9.5044,9.5465,9.496,9.5381,129100.0
2011-10-03 11:20:00,11.32,11.35,11.31,11.31,112600.0,9.5297,9.5549,9.5212,9.5212,112600.0
2011-10-03 11:25:00,11.31,11.34,11.28,11.32,100500.0,9.5212,9.5465,9.496,9.5297,100500.0
2011-10-03 11:30:00,11.32,11.35,11.29,11.34,100400.0,9.5297,9.5549,9.5044,9.5465,100400.0
2011-10-03 11:35:00,11.33,11.34,11.28,11.29,52900.0,9.5381,9.5465,9.496,9.5044,52900.0
2011-10-03 11:40:00,11.28,11.3,11.25,11.28,130600.0,9.496,9.5128,9.4707,9.496,130600.0
2011-10-03 11:45:00,11.27,11.29,11.25,11.26,77400.0,9.4876,9.5044,9.4707,9.4792,77400.0
2011-10-03 11:50:00,11.26,11.33,11.25,11.32,107800.0,9.4792,9.5381,9.4707,9.5297,107800.0
2011-10-03 11:55:00,11.32,11.33,11.31,11.31,50700.0,9.5297,9.5381,9.5212,9.5212,50700.0
2011-10-03 12:00:00,11.31,11.33,11.28,11.28,90800.0,9.5212,9.5381,9.496,9.496,90800.0
2011-10-03 12:05:00,11.28,11.3,11.27,11.27,78500.0,9.496,9.5128,9.4876,9.4876,78500.0
2011-10-03 12:10:00,11.27,11.28,11.24,11.24,160400.0,9.4876,9.496,9.4623,9.4623,160400.0
2011-10-03 12:15:00,11.25,11.26,11.23,11.25,125600.0,9.4707,9.4792,9.4539,9.4707,125600.0
2011-10-03 12:20:00,11.25,11.27,11.23,11.26,72000.0,9.4707,9.4876,9.4539,9.4792,72000.0
2011-10-03 12:25:00,11.27,11.29,11.25,11.25,109100.0,9.4876,9.5044,9.4707,9.4707,109100.0
2011-10-03 12:30:00,11.25,11.25,11.21,11.22,148700.0,9.4707,9.4707,9.4371,9.4455,148700.0
2011-10-03 12:35:00,11.22,11.24,11.2,11.24,99300.0,9.4455,9.4623,9.4286,9.4623,99300.0
2011-10-03 12:40:00,11.23,11.26,11.23,11.26,151900.0,9.4539,9.4792,9.4539,9.4792,151900.0
2011-10-03 12:45:00,11.26,11.26,11.22,11.22,83700.0,9.4792,9.4792,9.4455,9.4455,83700.0
2011-10-03 12:50:00,11.23,11.23,11.19,11.2,63900.0,9.4539,9.4539,9.4202,9.4286,63900.0
2011-10-03 12:55:00,11.21,11.21,11.18,11.18,64600.0,9.4371,9.4371,9.4118,9.4118,64600.0
2011-10-03 13:00:00,11.19,11.19,11.13,11.15,83200.0,9.4202,9.4202,9.3697,9.3865,83200.0
2011-10-03 13:05:00,11.14,11.16,11.12,11.15,108000.0,9.3781,9.395,9.3613,9.3865,108000.0
2011-10-03 13:10:00,11.15,11.22,11.15,11.17,122000.0,9.3865,9.4455,9.3865,9.4034,122000.0
2011-10-03 13:15:00,11.16,11.17,11.12,11.16,201400.0,9.395,9.4034,9.3613,9.395,201400.0
2011-10-03 13:20:00,11.16,11.16,11.14,11.16,91800.0,9.395,9.395,9.3781,9.395,91800.0
2011-10-03 13:25:00,11.16,11.18,11.14,11.18,122800.0,9.395,9.4118,9.3781,9.4118,122800.0
2011-10-03 13:30:00,11.18,11.19,11.13,11.13,220800.0,9.4118,9.4202,9.3697,9.3697,220800.0
2011-10-03 13:35:00,11.13,11.14,11.05,11.06,132400.0,9.3697,9.3781,9.3024,9.3108,132400.0
2011-10-03 13:40:00,11.06,11.15,11.06,11.13,245600.0,9.3108,9.3865,9.3108,9.3697,245600.0
2011-10-03 13:45:00,11.12,11.13,11.08,11.11,210600.0,9.3613,9.3697,9.3276,9.3529,210600.0
2011-10-03 13:50:00,11.09,11.16,11.08,11.12,386600.0,9.336,9.395,9.3276,9.3613,386600.0
2011-10-03 13:55:00,11.12,11.18,11.1,11.17,140300.0,9.3613,9.4118,9.3445,9.4034,140300.0
2011-10-03 14:00:00,11.16,11.17,11.13,11.16,132700.0,9.395,9.4034,9.3697,9.395,132700.0
2011-10-03 14:05:00,11.15,11.26,11.15,11.22,522600.0,9.3865,9.4792,9.3865,9.4455,522600.0
2011-10-03 14:10:00,11.21,11.22,11.17,11.18,130400.0,9.4371,9.4455,9.4034,9.4118,130400.0
2011-10-03 14:15:00,11.17,11.18,11.13,11.15,224400.0,9.4034,9.4118,9.3697,9.3865,224400.0
2011-10-03 14:20:00,11.15,11.18,11.13,11.17,163600.0,9.3865,9.4118,9.3697,9.4034,163600.0
2011-10-03 14:25:00,11.17,11.18,11.13,11.15,217600.0,9.4034,9.4118,9.3697,9.3865,217600.0
2011-10-03 14:30:00,11.15,11.18,11.11,11.15,129400.0,9.3865,9.4118,9.3529,9.3865,129400.0
2011-10-03 14:35:00,11.14,11.16,11.1,11.11,96200.0,9.3781,9.395,9.3445,9.3529,96200.0
2011-10-03 14:40:00,11.12,11.14,11.1,11.12,203700.0,9.3613,9.3781,9.3445,9.3613,203700.0
2011-10-03 14:45:00,11.12,11.12,11.04,11.07,247800.0,9.3613,9.3613,9.2939,9.3192,247800.0
2011-10-03 14:50:00,11.08,11.13,11.06,11.08,239800.0,9.3276,9.3697,9.3108,9.3276,239800.0
2011-10-03 14:55:00,11.08,11.11,11.06,11.09,329600.0,9.3276,9.3529,9.3108,9.336,329600.0
2011-10-03 15:00:00,11.09,11.12,11.06,11.12,287700.0,9.336,9.3613,9.3108,9.3613,287700.0
2011-10-03 15:05:00,11.1,11.15,11.09,11.09,365100.0,9.3445,9.3865,9.336,9.336,365100.0
2011-10-03 15:10:00,11.09,11.12,11.05,11.05,220400.0,9.336,9.3613,9.3024,9.3024,220400.0
2011-10-03 15:15:00,11.05,11.08,11.02,11.05,383500.0,9.3024,9.3276,9.2771,9.3024,383500.0
2011-10-03 15:20:00,11.04,11.05,10.99,10.99,273100.0,9.2939,9.3024,9.2519,9.2519,273100.0
2011-10-03 15:25:00,10.99,11.04,10.98,10.99,225800.0,9.2519,9.2939,9.2434,9.2519,225800.0
2011-10-03 15:30:00,10.99,11.03,10.98,11.01,311500.0,9.2519,9.2855,9.2434,9.2687,311500.0
2011-10-03 15:35:00,11.01,11.08,11.0,11.04,248700.0,9.2687,9.3276,9.2603,9.2939,248700.0
2011-10-03 15:40:00,11.04,11.06,11.0,11.01,360000.0,9.2939,9.3108,9.2603,9.2687,360000.0
2011-10-03 15:45:00,11.01,11.13,11.0,11.1,375300.0,9.2687,9.3697,9.2603,9.3445,375300.0
2011-10-03 15:50:00,11.09,11.1,10.98,10.98,620100.0,9.336,9.3445,9.2434,9.2434,620100.0
2011-10-03 15:55:00,10.98,11.02,10.91,10.91,1022100.0,9.2434,9.2771,9.1845,9.1845,1022100.0
2011-10-04 09:30:00,10.77,10.88,10.73,10.82,349600.0,9.0666,9.1593,9.033,9.1087,349600.0
2011-10-04 09:35:00,10.81,10.93,10.78,10.83,152800.0,9.1003,9.2013,9.0751,9.1172,152800.0
2011-10-04 09:40:00,10.83,10.88,10.77,10.79,278100.0,9.1172,9.1593,9.0666,9.0835,278100.0
2011-10-04 09:45:00,10.78,10.78,10.71,10.73,225900.0,9.0751,9.0751,9.0161,9.033,225900.0
2011-10-04 09:50:00,10.73,10.74,10.59,10.62,241600.0,9.033,9.0414,8.9151,8.9404,241600.0
2011-10-04 09:55:00,10.62,10.75,10.56,10.72,480600.0,8.9404,9.0498,8.8899,9.0246,480600.0
2011-10-04 10:00:00,10.72,10.78,10.63,10.71,305300.0,9.0246,9.0751,8.9488,9.0161,305300.0
2011-10-04 10:05:00,10.71,10.78,10.66,10.75,260200.0,9.0161,9.0751,8.974,9.0498,260200.0
2011-10-04 10:10:00,10.75,10.84,10.73,10.81,305500.0,9.0498,9.1256,9.033,9.1003,305500.0
2011-10-04 10:15:00,10.82,10.88,10.79,10.86,227300.0,9.1087,9.1593,9.0835,9.1424,227300.0
2011-10-04 10:20:00,10.85,10.86,10.78,10.8,461700.0,9.134,9.1424,9.0751,9.0919,461700.0
2011-10-04 10:25:00,10.8,10.86,10.78,10.86,162300.0,9.0919,9.1424,9.0751,9.1424,162300.0
2011-10-04 10:30:00,10.86,10.93,10.84,10.88,228000.0,9.1424,9.2013,9.1256,9.1593,228000.0
2011-10-04 10:35:00,10.87,10.97,10.86,10.96,292300.0,9.1508,9.235,9.1424,9.2266,292300.0
2011-10-04 10:40:00,10.96,11.08,10.95,11.05,364100.0,9.2266,9.3276,9.2182,9.3024,364100.0
2011-10-04 10:45:00,11.06,11.14,11.03,11.11,282900.0,9.3108,9.3781,9.2855,9.3529,282900.0
2011-10-04 10:50:00,11.11,11.12,11.07,11.08,279500.0,9.3529,9.3613,9.3192,9.3276,279500.0
2011-10-04 10:55:00,11.08,11.11,11.06,11.07,147400.0,9.3276,9.3529,9.3108,9.3192,147400.0
2011-10-04 11:00:00,11.08,11.09,11.05,11.09,138200.0,9.3276,9.336,9.3024,9.336,138200.0
2011-10-04 11:05:00,11.09,11.14,11.07,11.09,218400.0,9.336,9.3781,9.3192,9.336,218400.0
2011-10-04 11:10:00,11.09,11.14,11.08,11.13,231600.0,9.336,9.3781,9.3276,9.3697,231600.0
2011-10-04 11:15:00,11.13,11.13,11.1,11.11,132700.0,9.3697,9.3697,9.3445,9.3529,132700.0
2011-10-04 11:20:00,11.11,11.11,11.03,11.04,293500.0,9.3529,9.3529,9.2855,9.2939,293500.0
2011-10-04 11:25:00,11.04,11.07,11.04,11.07,152600.0,9.2939,9.3192,9.2939,9.3192,152600.0
2011-10-04 11:30:00,11.06,11.07,11.02,11.04,192600.0,9.3108,9.3192,9.2771,9.2939,192600.0
2011-10-04 11:35:00,11.04,11.04,11.0,11.02,80000.0,9.2939,9.2939,9.2603,9.2771,80000.0
2011-10-04 11:40:00,11.02,11.03,11.01,11.02,275800.0,9.2771,9.2855,9.2687,9.2771,275800.0
2011-10-04 11:45:00,11.02,11.03,10.99,11.03,119900.0,9.2771,9.2855,9.2519,9.2855,119900.0
2011-10-04 11:50:00,11.03,11.09,11.03,11.06,166300.0,9.2855,9.336,9.2855,9.3108,166300.0
2011-10-04 11:55:00,11.06,11.07,10.98,11.03,351200.0,9.3108,9.3192,9.2434,9.2855,351200.0
2011-10-04 12:00:00,11.04,11.13,11.04,11.13,226600.0,9.2939,9.3697,9.2939,9.3697,226600.0
2011-10-04 12:05:00,11.13,11.16,11.08,11.1,174800.0,9.3697,9.395,9.3276,9.3445,174800.0
2011-10-04 12:10:00,11.1,11.1,11.06,11.08,93300.0,9.3445,9.3445,9.3108,9.3276,93300.0
2011-10-04 12:15:00,11.09,11.1,11.04,11.08,155000.0,9.336,9.3445,9.2939,9.3276,155000.0
2011-10-04 12:20:00,11.08,11.09,11.04,11.08,140200.0,9.3276,9.336,9.2939,9.3276,140200.0
2011-10-04 12:25:00,11.08,11.08,11.01,11.01,51800.0,9.3276,9.3276,9.2687,9.2687,51800.0
2011-10-04 12:30:00,11.02,11.02,10.99,11.01,62500.0,9.2771,9.2771,9.2519,9.2687,62500.0
2011-10-04 12:35:00,11.02,11.06,11.01,11.03,99800.0,9.2771,9.3108,9.2687,9.2855,99800.0
2011-10-04 12:40:00,11.03,11.07,11.02,11.06,52500.0,9.2855,9.3192,9.2771,9.3108,52500.0
2011-10-04 12:45:00,11.06,11.07,11.02,11.02,69400.0,9.3108,9.3192,9.2771,9.2771,69400.0
2011-10-04 12:50:00,11.03,11.06,11.01,11.05,101500.0,9.2855,9.3108,9.2687,9.3024,101500.0
2011-10-04 12:55:00,11.05,11.05,10.98,11.01,164100.0,9.3024,9.3024,9.2434,9.2687,164100.0
2011-10-04 13:00:00,11.01,11.02,10.99,11.0,169300.0,9.2687,9.2771,9.2519,9.2603,169300.0
2011-10-04 13:05:00,11.0,11.05,10.96,11.04,173400.0,9.2603,9.3024,9.2266,9.2939,173400.0
2011-10-04 13:10:00,11.03,11.04,10.97,10.98,198300.0,9.2855,9.2939,9.235,9.2434,198300.0
2011-10-04 13:15:00,10.99,11.02,10.97,10.97,141000.0,9.2519,9.2771,9.235,9.235,141000.0
2011-10-04 13:20:00,10.98,11.01,10.95,11.0,158900.0,9.2434,9.2687,9.2182,9.2603,158900.0
2011-10-04 13:25:00,11.0,11.01,10.98,11.0,132000.0,9.2603,9.2687,9.2434,9.2603,132000.0
2011-10-04 13:30:00,10.99,11.03,10.99,11.01,84200.0,9.2519,9.2855,9.2519,9.2687,84200.0
2011-10-04 13:35:00,11.02,11.02,10.99,11.0,206600.0,9.2771,9.2771,9.2519,9.2603,206600.0
2011-10-04 13:40:00,11.01,11.02,10.97,10.99,308200.0,9.2687,9.2771,9.235,9.2519,308200.0
2011-10-04 13:45:00,11.0,11.05,10.99,11.04,147100.0,9.2603,9.3024,9.2519,9.2939,147100.0
2011-10-04 13:50:00,11.04,11.04,10.98,10.99,124000.0,9.2939,9.2939,9.2434,9.2519,124000.0
2011-10-04 13:55:00,10.99,11.01,10.97,10.99,199100.0,9.2519,9.2687,9.235,9.2519,199100.0
2011-10-04 14:00:00,10.98,11.03,10.98,11.01,155900.0,9.2434,9.2855,9.2434,9.2687,155900.0
2011-10-04 14:05:00,11.01,11.01,10.96,10.96,265900.0,9.2687,9.2687,9.2266,9.2266,265900.0
2011-10-04 14:10:00,10.96,10.97,10.94,10.95,256100.0,9.2266,9.235,9.2098,9.2182,256100.0
2011-10-04 14:15:00,10.96,10.97,10.95,10.97,126500.0,9.2266,9.235,9.2182,9.235,126500.0
2011-10-04 14:20:00,10.96,10.97,10.94,10.96,328300.0,9.2266,9.235,9.2098,9.2266,328300.0
2011-10-04 14:25:00,10.96,10.99,10.96,10.98,153200.0,9.2266,9.2519,9.2266,9.2434,153200.0
2011-10-04 14:30:00,10.98,11.02,10.97,11.01,195200.0,9.2434,9.2771,9.235,9.2687,195200.0
2011-10-04 14:35:00,11.01,11.03,10.98,10.98,154900.0,9.2687,9.2855,9.2434,9.2434,154900.0
2011-10-04 14:40:00,10.99,10.99,10.93,10.97,393300.0,9.2519,9.2519,9.2013,9.235,393300.0
2011-10-04 14:45:00,10.97,10.98,10.94,10.98,313800.0,9.235,9.2434,9.2098,9.2434,313800.0
2011-10-04 14:50:00,10.98,10.98,10.92,10.93,236800.0,9.2434,9.2434,9.1929,9.2013,236800.0
2011-10-04 14:55:00,10.93,10.98,10.92,10.95,238800.0,9.2013,9.2434,9.1929,9.2182,238800.0
2011-10-04 15:00:00,10.94,11.0,10.94,10.96,216400.0,9.2098,9.2603,9.2098,9.2266,216400.0
2011-10-04 15:05:00,10.96,10.97,10.92,10.92,337200.0,9.2266,9.235,9.1929,9.1929,337200.0
2011-10-04 15:10:00,10.92,10.95,10.9,10.93,296400.0,9.1929,9.2182,9.1761,9.2013,296400.0
2011-10-04 15:15:00,10.92,10.96,10.88,10.96,246800.0,9.1929,9.2266,9.1593,9.2266,246800.0
2011-10-04 15:20:00,10.95,10.99,10.93,10.98,263500.0,9.2182,9.2519,9.2013,9.2434,263500.0
2011-10-04 15:25:00,10.97,11.07,10.97,11.02,316300.0,9.235,9.3192,9.235,9.2771,316300.0
2011-10-04 15:30:00,11.02,11.1,11.01,11.02,568800.0,9.2771,9.3445,9.2687,9.2771,568800.0
2011-10-04 15:35:00,11.03,11.04,11.0,11.0,667900.0,9.2855,9.2939,9.2603,9.2603,667900.0
2011-10-04 15:40:00,11.0,11.16,10.99,11.14,841700.0,9.2603,9.395,9.2519,9.3781,841700.0
2011-10-04 15:45:00,11.13,11.25,11.07,11.21,743600.0,9.3697,9.4707,9.3192,9.4371,743600.0
2011-10-04 15:50:00,11.21,11.3,11.19,11.3,1109400.0,9.4371,9.5128,9.4202,9.5128,1109400.0
2011-10-04 15:55:00,11.3,11.49,11.29,11.36,1757500.0,9.5128,9.6728,9.5044,9.5633,1757500.0
2011-10-05 09:30:00,11.37,11.4,11.17,11.23,176000.0,9.5718,9.597,9.4034,9.4539,176000.0
2011-10-05 09:35:00,11.23,11.3,11.23,11.27,182900.0,9.4539,9.5128,9.4539,9.4876,182900.0
2011-10-05 09:40:00,11.27,11.35,11.24,11.33,182300.0,9.4876,9.5549,9.4623,9.5381,182300.0
2011-10-05 09:45:00,11.33,11.33,11.25,11.29,236800.0,9.5381,9.5381,9.4707,9.5044,236800.0
2011-10-05 09:50:00,11.29,11.3,11.23,11.28,159500.0,9.5044,9.5128,9.4539,9.496,159500.0
2011-10-05 09:55:00,11.28,11.33,11.28,11.3,116600.0,9.496,9.5381,9.496,9.5128,116600.0
2011-10-05 10:00:00,11.3,11.4,11.29,11.4,301400.0,9.5128,9.597,9.5044,9.597,301400.0
2011-10-05 10:05:00,11.4,11.45,11.37,11.38,321200.0,9.597,9.6391,9.5718,9.5802,321200.0
2011-10-05 10:10:00,11.37,11.43,11.35,11.39,177800.0,9.5718,9.6223,9.5549,9.5886,177800.0
2011-10-05 10:15:00,11.39,11.42,11.36,11.37,176800.0,9.5886,9.6138,9.5633,9.5718,176800.0
2011-10-05 10:20:00,11.38,11.45,11.37,11.44,315500.0,9.5802,9.6391,9.5718,9.6307,315500.0
2011-10-05 10:25:00,11.43,11.44,11.38,11.38,195200.0,9.6223,9.6307,9.5802,9.5802,195200.0
2011-10-05 10:30:00,11.38,11.43,11.37,11.42,178800.0,9.5802,9.6223,9.5718,9.6138,178800.0
2011-10-05 10:35:00,11.42,11.47,11.42,11.45,147000.0,9.6138,9.6559,9.6138,9.6391,147000.0
2011-10-05 10:40:00,11.44,11.48,11.43,11.44,188500.0,9.6307,9.6644,9.6223,9.6307,188500.0
2011-10-05 10:45:00,11.44,11.45,11.37,11.42,180000.0,9.6307,9.6391,9.5718,9.6138,180000.0
2011-10-05 10:50:00,11.42,11.44,11.39,11.42,108700.0,9.6138,9.6307,9.5886,9.6138,108700.0
2011-10-05 10:55:00,11.43,11.49,11.42,11.48,125000.0,9.6223,9.6728,9.6138,9.6644,125000.0
2011-10-05 11:00:00,11.48,11.48,11.44,11.48,108300.0,9.6644,9.6644,9.6307,9.6644,108300.0
2011-10-05 11:05:00,11.48,11.5,11.45,11.45,122800.0,9.6644,9.6812,9.6391,9.6391,122800.0
2011-10-05 11:10:00,11.46,11.47,11.43,11.43,92500.0,9.6475,9.6559,9.6223,9.6223,92500.0
2011-10-05 11:15:00,11.43,11.44,11.43,11.44,22700.0,9.6223,9.6307,9.6223,9.6307,22700.0
2011-10-05 11:20:00,11.44,11.48,11.43,11.47,150200.0,9.6307,9.6644,9.6223,9.6559,150200.0
2011-10-05 11:25:00,11.47,11.53,11.46,11.51,181200.0,9.6559,9.7064,9.6475,9.6896,181200.0
2011-10-05 11:30:00,11.51,11.55,11.5,11.52,140000.0,9.6896,9.7233,9.6812,9.698,140000.0
2011-10-05 11:35:00,11.51,11.56,11.51,11.52,117000.0,9.6896,9.7317,9.6896,9.698,117000.0
2011-10-05 11:40:00,11.52,11.53,11.47,11.49,136800.0,9.698,9.7064,9.6559,9.6728,136800.0
2011-10-05 11:45:00,11.49,11.52,11.48,11.5,95600.0,9.6728,9.698,9.6644,9.6812,95600.0
2011-10-05 11:50:00,11.51,11.53,11.49,11.52,178900.0,9.6896,9.7064,9.6728,9.698,178900.0
2011-10-05 11:55:00,11.51,11.54,11.51,11.52,110700.0,9.6896,9.7149,9.6896,9.698,110700.0
2011-10-05 12:00:00,11.52,11.53,11.49,11.49,101100.0,9.698,9.7064,9.6728,9.6728,101100.0
2011-10-05 12:05:00,11.5,11.51,11.44,11.44,129600.0,9.6812,9.6896,9.6307,9.6307,129600.0
2011-10-05 12:10:00,11.44,11.52,11.43,11.46,163900.0,9.6307,9.698,9.6223,9.6475,163900.0
2011-10-05 12:15:00,11.46,11.48,11.39,11.39,165200.0,9.6475,9.6644,9.5886,9.5886,165200.0
2011-10-05 12:20:00,11.39,11.47,11.39,11.42,130800.0,9.5886,9.6559,9.5886,9.6138,130800.0
2011-10-05 12:25:00,11.42,11.42,11.37,11.38,54200.0,9.6138,9.6138,9.5718,9.5802,54200.0
2011-10-05 12:30:00,11.38,11.46,11.37,11.4,155800.0,9.5802,9.6475,9.5718,9.597,155800.0
2011-10-05 12:35:00,11.39,11.4,11.36,11.36,41300.0,9.5886,9.597,9.5633,9.5633,41300.0
2011-10-05 12:40:00,11.35,11.42,11.35,11.36,176000.0,9.5549,9.6138,9.5549,9.5633,176000.0
2011-10-05 12:45:00,11.36,11.39,11.33,11.38,150500.0,9.5633,9.5886,9.5381,9.5802,150500.0
2011-10-05 12:50:00,11.38,11.42,11.38,11.41,74100.0,9.5802,9.6138,9.5802,9.6054,74100.0
2011-10-05 12:55:00,11.41,11.42,11.38,11.41,88600.0,9.6054,9.6138,9.5802,9.6054,88600.0
2011-10-05 13:00:00,11.41,11.44,11.4,11.42,84100.0,9.6054,9.6307,9.597,9.6138,84100.0
2011-10-05 13:05:00,11.43,11.46,11.43,11.45,185400.0,9.6223,9.6475,9.6223,9.6391,185400.0
2011-10-05 13:10:00,11.44,11.44,11.4,11.4,97800.0,9.6307,9.6307,9.597,9.597,97800.0
2011-10-05 13:15:00,11.4,11.48,11.4,11.45,177800.0,9.597,9.6644,9.597,9.6391,177800.0
2011-10-05 13:20:00,11.45,11.5,11.44,11.45,160500.0,9.6391,9.6812,9.6307,9.6391,160500.0
2011-10-05 13:25:00,11.47,11.5,11.45,11.49,89100.0,9.6559,9.6812,9.6391,9.6728,89100.0
2011-10-05 13:30:00,11.49,11.5,11.46,11.46,73800.0,9.6728,9.6812,9.6475,9.6475,73800.0
2011-10-05 13:35:00,11.47,11.47,11.43,11.45,334600.0,9.6559,9.6559,9.6223,9.6391,334600.0
2011-10-05 13:40:00,11.45,11.49,11.43,11.46,148700.0,9.6391,9.6728,9.6223,9.6475,148700.0
2011-10-05 13:45:00,11.46,11.53,11.46,11.53,120400.0,9.6475,9.7064,9.6475,9.7064,120400.0
2011-10-05 13:50:00,11.53,11.58,11.5,11.56,196600.0,9.7064,9.7485,9.6812,9.7317,196600.0
2011-10-05 13:55:00,11.57,11.63,11.56,11.61,135800.0,9.7401,9.7906,9.7317,9.7738,135800.0
2011-10-05 14:00:00,11.6,11.62,11.56,11.58,139000.0,9.7654,9.7822,9.7317,9.7485,139000.0
2011-10-05 14:05:00,11.57,11.58,11.54,11.54,124500.0,9.7401,9.7485,9.7149,9.7149,124500.0
2011-10-05 14:10:00,11.54,11.58,11.52,11.55,152600.0,9.7149,9.7485,9.698,9.7233,152600.0
2011-10-05 14:15:00,11.55,11.58,11.54,11.57,221700.0,9.7233,9.7485,9.7149,9.7401,221700.0
2011-10-05 14:20:00,11.57,11.58,11.54,11.57,65200.0,9.7401,9.7485,9.7149,9.7401,65200.0
2011-10-05 14:25:00,11.57,11.59,11.56,11.58,108400.0,9.7401,9.757,9.7317,9.7485,108400.0
2011-10-05 14:30:00,11.59,11.59,11.51,11.52,213000.0,9.757,9.757,9.6896,9.698,213000.0
2011-10-05 14:35:00,11.53,11.56,11.48,11.5,232600.0,9.7064,9.7317,9.6644,9.6812,232600.0
2011-10-05 14:40:00,11.5,11.52,11.5,11.51,70400.0,9.6812,9.698,9.6812,9.6896,70400.0
2011-10-05 14:45:00,11.51,11.59,11.5,11.59,244100.0,9.6896,9.757,9.6812,9.757,244100.0
2011-10-05 14:50:00,11.58,11.59,11.56,11.59,143400.0,9.7485,9.757,9.7317,9.757,143400.0
2011-10-05 14:55:00,11.59,11.59,11.56,11.58,124800.0,9.757,9.757,9.7317,9.7485,124800.0
2011-10-05 15:00:00,11.57,11.58,11.52,11.54,271400.0,9.7401,9.7485,9.698,9.7149,271400.0
2011-10-05 15:05:00,11.54,11.59,11.53,11.56,177500.0,9.7149,9.757,9.7064,9.7317,177500.0
2011-10-05 15:10:00,11.55,11.6,11.54,11.59,148400.0,9.7233,9.7654,9.7149,9.757,148400.0
2011-10-05 15:15:00,11.59,11.64,11.58,11.64,152800.0,9.757,9.7991,9.7485,9.7991,152800.0
2011-10-05 15:20:00,11.64,11.66,11.57,11.58,352500.0,9.7991,9.8159,9.7401,9.7485,352500.0
2011-10-05 15:25:00,11.59,11.65,11.58,11.64,252400.0,9.757,9.8075,9.7485,9.7991,252400.0
2011-10-05 15:30:00,11.63,11.78,11.63,11.76,548000.0,9.7906,9.9169,9.7906,9.9001,548000.0
2011-10-05 15:35:00,11.76,11.84,11.74,11.81,466400.0,9.9001,9.9674,9.8832,9.9422,466400.0
2011-10-05 15:40:00,11.8,11.81,11.75,11.81,587900.0,9.9337,9.9422,9.8917,9.9422,587900.0
2011-10-05 15:45:00,11.81,11.82,11.72,11.75,594700.0,9.9422,9.9506,9.8664,9.8917,594700.0
2011-10-05 15:50:00,11.75,11.81,11.72,11.77,609500.0,9.8917,9.9422,9.8664,9.9085,609500.0
2011-10-05 15:55:00,11.78,11.79,11.75,11.77,599300.0,9.9169,9.9253,9.8917,9.9085,599300.0
2011-10-06 09:30:00,11.68,11.72,11.58,11.7,116800.0,9.8327,9.8664,9.7485,9.8496,116800.0
2011-10-06 09:35:00,11.7,11.71,11.61,11.65,75500.0,9.8496,9.858,9.7738,9.8075,75500.0
2011-10-06 09:40:00,11.64,11.7,11.62,11.66,77400.0,9.7991,9.8496,9.7822,9.8159,77400.0
2011-10-06 09:45:00,11.66,11.67,11.54,11.54,67200.0,9.8159,9.8243,9.7149,9.7149,67200.0
2011-10-06 09:50:00,11.54,11.56,11.52,11.55,61000.0,9.7149,9.7317,9.698,9.7233,61000.0
2011-10-06 09:55:00,11.56,11.56,11.48,11.55,80700.0,9.7317,9.7317,9.6644,9.7233,80700.0
2011-10-06 10:00:00,11.54,11.55,11.51,11.54,165000.0,9.7149,9.7233,9.6896,9.7149,165000.0
2011-10-06 10:05:00,11.54,11.59,11.53,11.58,106300.0,9.7149,9.757,9.7064,9.7485,106300.0
2011-10-06 10:10:00,11.58,11.66,11.56,11.66,79100.0,9.7485,9.8159,9.7317,9.8159,79100.0
2011-10-06 10:15:00,11.65,11.67,11.59,11.62,106900.0,9.8075,9.8243,9.757,9.7822,106900.0
2011-10-06 10:20:00,11.61,11.68,11.61,11.65,105600.0,9.7738,9.8327,9.7738,9.8075,105600.0
2011-10-06 10:25:00,11.65,11.67,11.62,11.66,97000.0,9.8075,9.8243,9.7822,9.8159,97000.0
2011-10-06 10:30:00,11.65,11.74,11.65,11.74,109200.0,9.8075,9.8832,9.8075,9.8832,109200.0
2011-10-06 10:35:00,11.74,11.75,11.68,11.71,116100.0,9.8832,9.8917,9.8327,9.858,116100.0
2011-10-06 10:40:00,11.71,11.72,11.66,11.68,122100.0,9.858,9.8664,9.8159,9.8327,122100.0
2011-10-06 10:45:00,11.68,11.68,11.63,11.63,55800.0,9.8327,9.8327,9.7906,9.7906,55800.0
2011-10-06 10:50:00,11.63,11.68,11.63,11.68,48300.0,9.7906,9.8327,9.7906,9.8327,48300.0
2011-10-06 10:55:00,11.68,11.7,11.65,11.67,58400.0,9.8327,9.8496,9.8075,9.8243,58400.0
2011-10-06 11:00:00,11.68,11.73,11.66,11.72,96500.0,9.8327,9.8748,9.8159,9.8664,96500.0
2011-10-06 11:05:00,11.71,11.76,11.67,11.76,131700.0,9.858,9.9001,9.8243,9.9001,131700.0
2011-10-06 11:10:00,11.76,11.81,11.75,11.81,125900.0,9.9001,9.9422,9.8917,9.9422,125900.0
2011-10-06 11:15:00,11.82,11.83,11.76,11.76,97000.0,9.9506,9.959,9.9001,9.9001,97000.0
2011-10-06 11:20:00,11.76,11.78,11.74,11.78,125500.0,9.9001,9.9169,9.8832,9.9169,125500.0
2011-10-06 11:25:00,11.78,11.83,11.78,11.82,157600.0,9.9169,9.959,9.9169,9.9506,157600.0
2011-10-06 11:30:00,11.83,11.88,11.83,11.86,59900.0,9.959,10.0011,9.959,9.9843,59900.0
2011-10-06 11:35:00,11.87,11.93,11.84,11.93,91500.0,9.9927,10.0432,9.9674,10.0432,91500.0
2011-10-06 11:40:00,11.92,11.94,11.9,11.93,92700.0,10.0348,10.0516,10.0179,10.0432,92700.0
2011-10-06 11:45:00,11.94,11.95,11.88,11.89,120900.0,10.0516,10.06,10.0011,10.0095,120900.0
2011-10-06 11:50:00,11.9,11.91,11.86,11.87,71400.0,10.0179,10.0263,9.9843,9.9927,71400.0
2011-10-06 11:55:00,11.87,11.89,11.85,11.89,129100.0,9.9927,10.0095,9.9758,10.0095,129100.0
2011-10-06 12:00:00,11.89,11.9,11.85,11.86,64200.0,10.0095,10.0179,9.9758,9.9843,64200.0
2011-10-06 12:05:00,11.85,11.89,11.85,11.85,63000.0,9.9758,10.0095,9.9758,9.9758,63000.0
2011-10-06 12:10:00,11.84,11.9,11.84,11.89,51100.0,9.9674,10.0179,9.9674,10.0095,51100.0
2011-10-06 12:15:00,11.89,11.91,11.85,11.89,87400.0,10.0095,10.0263,9.9758,10.0095,87400.0
2011-10-06 12:20:00,11.89,11.92,11.88,11.92,92200.0,10.0095,10.0348,10.0011,10.0348,92200.0
2011-10-06 12:25:00,11.91,11.91,11.87,11.88,45600.0,10.0263,10.0263,9.9927,10.0011,45600.0
2011-10-06 12:30:00,11.88,11.89,11.86,11.86,34000.0,10.0011,10.0095,9.9843,9.9843,34000.0
2011-10-06 12:35:00,11.86,11.88,11.84,11.85,78700.0,9.9843,10.0011,9.9674,9.9758,78700.0
2011-10-06 12:40:00,11.85,11.86,11.82,11.82,52400.0,9.9758,9.9843,9.9506,9.9506,52400.0
2011-10-06 12:45:00,11.82,11.82,11.8,11.82,74400.0,9.9506,9.9506,9.9337,9.9506,74400.0
2011-10-06 12:50:00,11.82,11.83,11.79,11.82,152700.0,9.9506,9.959,9.9253,9.9506,152700.0
2011-10-06 12:55:00,11.82,11.84,11.8,11.82,73000.0,9.9506,9.9674,9.9337,9.9506,73000.0
2011-10-06 13:00:00,11.82,11.84,11.78,11.82,103700.0,9.9506,9.9674,9.9169,9.9506,103700.0
2011-10-06 13:05:00,11.82,11.88,11.8,11.88,199600.0,9.9506,10.0011,9.9337,10.0011,199600.0
2011-10-06 13:10:00,11.88,11.95,11.87,11.95,138200.0,10.0011,10.06,9.9927,10.06,138200.0
2011-10-06 13:15:00,11.95,11.95,11.91,11.92,102200.0,10.06,10.06,10.0263,10.0348,102200.0
2011-10-06 13:20:00,11.92,11.96,11.91,11.96,49900.0,10.0348,10.0684,10.0263,10.0684,49900.0
2011-10-06 13:25:00,11.96,11.97,11.9,11.9,118000.0,10.0684,10.0769,10.0179,10.0179,118000.0
2011-10-06 13:30:00,11.91,11.94,11.9,11.91,74700.0,10.0263,10.0516,10.0179,10.0263,74700.0
2011-10-06 13:35:00,11.92,11.92,11.85,11.85,121000.0,10.0348,10.0348,9.9758,9.9758,121000.0
2011-10-06 13:40:00,11.85,11.89,11.83,11.84,132900.0,9.9758,10.0095,9.959,9.9674,132900.0
2011-10-06 13:45:00,11.84,11.88,11.82,11.87,103400.0,9.9674,10.0011,9.9506,9.9927,103400.0
2011-10-06 13:50:00,11.87,11.91,11.87,11.89,50500.0,9.9927,10.0263,9.9927,10.0095,50500.0
2011-10-06 13:55:00,11.89,11.91,11.85,11.88,79100.0,10.0095,10.0263,9.9758,10.0011,79100.0
2011-10-06 14:00:00,11.88,11.88,11.83,11.88,84100.0,10.0011,10.0011,9.959,10.0011,84100.0
2011-10-06 14:05:00,11.88,11.9,11.87,11.9,47800.0,10.0011,10.0179,9.9927,10.0179,47800.0
2011-10-06 14:10:00,11.9,11.9,11.89,11.9,20400.0,10.0179,10.0179,10.0095,10.0179,20400.0
2011-10-06 14:15:00,11.9,11.93,11.88,11.93,149500.0,10.0179,10.0432,10.0011,10.0432,149500.0
2011-10-06 14:20:00,11.93,11.95,11.91,11.93,76300.0,10.0432,10.06,10.0263,10.0432,76300.0
2011-10-06 14:25:00,11.93,11.94,11.9,11.92,94800.0,10.0432,10.0516,10.0179,10.0348,94800.0
2011-10-06 14:30:00,11.92,11.93,11.87,11.87,132800.0,10.0348,10.0432,9.9927,9.9927,132800.0
2011-10-06 14:35:00,11.87,11.9,11.86,11.86,73700.0,9.9927,10.0179,9.9843,9.9843,73700.0
2011-10-06 14:40:00,11.86,11.9,11.85,11.9,106100.0,9.9843,10.0179,9.9758,10.0179,106100.0
2011-10-06 14:45:00,11.9,11.91,11.87,11.87,147300.0,10.0179,10.0263,9.9927,9.9927,147300.0
2011-10-06 14:50:00,11.88,11.9,11.84,11.89,180900.0,10.0011,10.0179,9.9674,10.0095,180900.0
2011-10-06 14:55:00,11.88,11.92,11.88,11.92,106100.0,10.0011,10.0348,10.0011,10.0348,106100.0
2011-10-06 15:00:00,11.92,11.93,11.88,11.91,151900.0,10.0348,10.0432,10.0011,10.0263,151900.0
2011-10-06 15:05:00,11.91,11.94,11.9,11.94,165500.0,10.0263,10.0516,10.0179,10.0516,165500.0
2011-10-06 15:10:00,11.94,11.95,11.87,11.87,131100.0,10.0516,10.06,9.9927,9.9927,131100.0
2011-10-06 15:15:00,11.87,11.9,11.82,11.83,182300.0,9.9927,10.0179,9.9506,9.959,182300.0
2011-10-06 15:20:00,11.84,11.85,11.8,11.81,161700.0,9.9674,9.9758,9.9337,9.9422,161700.0
2011-10-06 15:25:00,11.81,11.87,11.81,11.82,184300.0,9.9422,9.9927,9.9422,9.9506,184300.0
2011-10-06 15:30:00,11.83,11.91,11.8,11.87,281500.0,9.959,10.0263,9.9337,9.9927,281500.0
2011-10-06 15:35:00,11.86,11.92,11.84,11.9,298500.0,9.9843,10.0348,9.9674,10.0179,298500.0
2011-10-06 15:40:00,11.9,12.0,11.89,11.98,354400.0,10.0179,10.1021,10.0095,10.0853,354400.0
2011-10-06 15:45:00,11.99,12.0,11.94,11.99,469800.0,10.0937,10.1021,10.0516,10.0937,469800.0
2011-10-06 15:50:00,11.99,12.03,11.98,12.01,496600.0,10.0937,10.1274,10.0853,10.1105,496600.0
2011-10-06 15:55:00,12.01,12.05,12.0,12.03,838300.0,10.1105,10.1442,10.1021,10.1274,838300.0
2011-10-07 09:30:00,12.06,12.11,11.97,12.02,177100.0,10.1526,10.1947,10.0769,10.119,177100.0
2011-10-07 09:35:00,12.02,12.07,12.0,12.01,246600.0,10.119,10.161,10.1021,10.1105,246600.0
2011-10-07 09:40:00,12.01,12.06,11.95,12.03,141700.0,10.1105,10.1526,10.06,10.1274,141700.0
2011-10-07 09:45:00,12.04,12.06,12.01,12.01,203600.0,10.1358,10.1526,10.1105,10.1105,203600.0
2011-10-07 09:50:00,12.02,12.1,11.99,12.08,299500.0,10.119,10.1863,10.0937,10.1695,299500.0
2011-10-07 09:55:00,12.08,12.18,12.02,12.17,270400.0,10.1695,10.2536,10.119,10.2452,270400.0
2011-10-07 10:00:00,12.16,12.21,12.12,12.2,325200.0,10.2368,10.2789,10.2031,10.2705,325200.0
2011-10-07 10:05:00,12.19,12.2,12.12,12.13,288500.0,10.2621,10.2705,10.2031,10.2116,288500.0
2011-10-07 10:10:00,12.13,12.19,12.11,12.17,199100.0,10.2116,10.2621,10.1947,10.2452,199100.0
2011-10-07 10:15:00,12.17,12.25,12.17,12.22,163700.0,10.2452,10.3126,10.2452,10.2873,163700.0
2011-10-07 10:20:00,12.23,12.23,12.16,12.2,140000.0,10.2957,10.2957,10.2368,10.2705,140000.0
2011-10-07 10:25:00,12.2,12.22,12.11,12.11,466000.0,10.2705,10.2873,10.1947,10.1947,466000.0
2011-10-07 10:30:00,12.11,12.19,12.11,12.17,292200.0,10.1947,10.2621,10.1947,10.2452,292200.0
2011-10-07 10:35:00,12.17,12.18,12.08,12.08,128000.0,10.2452,10.2536,10.1695,10.1695,128000.0
2011-10-07 10:40:00,12.08,12.09,12.05,12.06,81900.0,10.1695,10.1779,10.1442,10.1526,81900.0
2011-10-07 10:45:00,12.06,12.08,11.99,12.02,99900.0,10.1526,10.1695,10.0937,10.119,99900.0
2011-10-07 10:50:00,12.02,12.05,12.01,12.01,124900.0,10.119,10.1442,10.1105,10.1105,124900.0
2011-10-07 10:55:00,12.01,12.02,11.95,11.95,72700.0,10.1105,10.119,10.06,10.06,72700.0
2011-10-07 11:00:00,11.95,11.97,11.93,11.96,111400.0,10.06,10.0769,10.0432,10.0684,111400.0
2011-10-07 11:05:00,11.96,12.03,11.95,12.02,156400.0,10.0684,10.1274,10.06,10.119,156400.0
2011-10-07 11:10:00,12.02,12.04,11.93,11.95,136400.0,10.119,10.1358,10.0432,10.06,136400.0
2011-10-07 11:15:00,11.96,11.99,11.95,11.98,192400.0,10.0684,10.0937,10.06,10.0853,192400.0
2011-10-07 11:20:00,11.97,12.0,11.94,12.0,80200.0,10.0769,10.1021,10.0516,10.1021,80200.0
2011-10-07 11:25:00,12.0,12.07,11.99,12.05,325500.0,10.1021,10.161,10.0937,10.1442,325500.0
2011-10-07 11:30:00,12.05,12.07,12.0,12.01,233800.0,10.1442,10.161,10.1021,10.1105,233800.0
2011-10-07 11:35:00,12.0,12.01,11.92,11.95,110400.0,10.1021,10.1105,10.0348,10.06,110400.0
2011-10-07 11:40:00,11.96,12.0,11.96,11.98,92300.0,10.0684,10.1021,10.0684,10.0853,92300.0
2011-10-07 11:45:00,11.98,12.02,11.96,11.96,86400.0,10.0853,10.119,10.0684,10.0684,86400.0
2011-10-07 11:50:00,11.96,12.01,11.95,12.01,92700.0,10.0684,10.1105,10.06,10.1105,92700.0
2011-10-07 11:55:00,12.0,12.02,11.98,12.0,129700.0,10.1021,10.119,10.0853,10.1021,129700.0
2011-10-07 12:00:00,12.0,12.01,11.87,11.94,305400.0,10.1021,10.1105,9.9927,10.0516,305400.0
2011-10-07 12:05:00,11.94,12.0,11.93,11.99,175100.0,10.0516,10.1021,10.0432,10.0937,175100.0
2011-10-07 12:10:00,11.99,12.0,11.92,11.98,133500.0,10.0937,10.1021,10.0348,10.0853,133500.0
2011-10-07 12:15:00,11.98,11.99,11.84,11.85,193300.0,10.0853,10.0937,9.9674,9.9758,193300.0
2011-10-07 12:20:00,11.85,11.89,11.81,11.86,104700.0,9.9758,10.0095,9.9422,9.9843,104700.0
2011-10-07 12:25:00,11.86,11.88,11.82,11.87,105600.0,9.9843,10.0011,9.9506,9.9927,105600.0
2011-10-07 12:30:00,11.86,11.88,11.83,11.87,99000.0,9.9843,10.0011,9.959,9.9927,99000.0
2011-10-07 12:35:00,11.86,11.89,11.84,11.84,72800.0,9.9843,10.0095,9.9674,9.9674,72800.0
2011-10-07 12:40:00,11.83,11.85,11.77,11.78,203800.0,9.959,9.9758,9.9085,9.9169,203800.0
2011-10-07 12:45:00,11.78,11.82,11.77,11.81,75200.0,9.9169,9.9506,9.9085,9.9422,75200.0
2011-10-07 12:50:00,11.8,11.81,11.75,11.77,82200.0,9.9337,9.9422,9.8917,9.9085,82200.0
2011-10-07 12:55:00,11.77,11.78,11.74,11.77,73900.0,9.9085,9.9169,9.8832,9.9085,73900.0
2011-10-07 13:00:00,11.76,11.77,11.73,11.73,84000.0,9.9001,9.9085,9.8748,9.8748,84000.0
2011-10-07 13:05:00,11.73,11.74,11.69,11.7,89800.0,9.8748,9.8832,9.8411,9.8496,89800.0
2011-10-07 13:10:00,11.69,11.74,11.69,11.7,164800.0,9.8411,9.8832,9.8411,9.8496,164800.0
2011-10-07 13:15:00,11.71,11.72,11.69,11.69,77300.0,9.858,9.8664,9.8411,9.8411,77300.0
2011-10-07 13:20:00,11.69,11.74,11.67,11.74,240100.0,9.8411,9.8832,9.8243,9.8832,240100.0
2011-10-07 13:25:00,11.74,11.76,11.7,11.7,88500.0,9.8832,9.9001,9.8496,9.8496,88500.0
2011-10-07 13:30:00,11.69,11.7,11.64,11.65,132600.0,9.8411,9.8496,9.7991,9.8075,132600.0
2011-10-07 13:35:00,11.65,11.65,11.6,11.61,202100.0,9.8075,9.8075,9.7654,9.7738,202100.0
2011-10-07 13:40:00,11.61,11.61,11.54,11.56,186700.0,9.7738,9.7738,9.7149,9.7317,186700.0
2011-10-07 13:45:00,11.56,11.59,11.55,11.57,202300.0,9.7317,9.757,9.7233,9.7401,202300.0
2011-10-07 13:50:00,11.58,11.58,11.52,11.54,198700.0,9.7485,9.7485,9.698,9.7149,198700.0
2011-10-07 13:55:00,11.54,11.61,11.54,11.58,100000.0,9.7149,9.7738,9.7149,9.7485,100000.0
2011-10-07 14:00:00,11.58,11.63,11.58,11.63,105600.0,9.7485,9.7906,9.7485,9.7906,105600.0
2011-10-07 14:05:00,11.63,11.65,11.61,11.62,88600.0,9.7906,9.8075,9.7738,9.7822,88600.0
2011-10-07 14:10:00,11.62,11.64,11.59,11.6,59600.0,9.7822,9.7991,9.757,9.7654,59600.0
2011-10-07 14:15:00,11.6,11.64,11.58,11.62,73900.0,9.7654,9.7991,9.7485,9.7822,73900.0
2011-10-07 14:20:00,11.62,11.71,11.61,11.66,131000.0,9.7822,9.858,9.7738,9.8159,131000.0
2011-10-07 14:25:00,11.66,11.71,11.6,11.6,123600.0,9.8159,9.858,9.7654,9.7654,123600.0
2011-10-07 14:30:00,11.61,11.66,11.6,11.63,134700.0,9.7738,9.8159,9.7654,9.7906,134700.0
2011-10-07 14:35:00,11.63,11.68,11.63,11.65,139400.0,9.7906,9.8327,9.7906,9.8075,139400.0
2011-10-07 14:40:00,11.65,11.66,11.6,11.6,104400.0,9.8075,9.8159,9.7654,9.7654,104400.0
2011-10-07 14:45:00,11.61,11.66,11.6,11.62,141500.0,9.7738,9.8159,9.7654,9.7822,141500.0
2011-10-07 14:50:00,11.62,11.67,11.62,11.64,134600.0,9.7822,9.8243,9.7822,9.7991,134600.0
2011-10-07 14:55:00,11.63,11.7,11.63,11.67,138800.0,9.7906,9.8496,9.7906,9.8243,138800.0
2011-10-07 15:00:00,11.67,11.69,11.64,11.65,186500.0,9.8243,9.8411,9.7991,9.8075,186500.0
2011-10-07 15:05:00,11.65,11.72,11.65,11.71,133300.0,9.8075,9.8664,9.8075,9.858,133300.0
2011-10-07 15:10:00,11.7,11.71,11.66,11.69,248500.0,9.8496,9.858,9.8159,9.8411,248500.0
2011-10-07 15:15:00,11.7,11.78,11.69,11.75,216800.0,9.8496,9.9169,9.8411,9.8917,216800.0
2011-10-07 15:20:00,11.74,11.81,11.74,11.81,178300.0,9.8832,9.9422,9.8832,9.9422,178300.0
2011-10-07 15:25:00,11.81,11.86,11.79,11.86,215700.0,9.9422,9.9843,9.9253,9.9843,215700.0
2011-10-07 15:30:00,11.86,11.9,11.83,11.88,295100.0,9.9843,10.0179,9.959,10.0011,295100.0
2011-10-07 15:35:00,11.88,11.9,11.83,11.83,217500.0,10.0011,10.0179,9.959,9.959,217500.0
2011-10-07 15:40:00,11.83,11.85,11.77,11.85,381000.0,9.959,9.9758,9.9085,9.9758,381000.0
2011-10-07 15:45:00,11.85,11.87,11.76,11.77,352400.0,9.9758,9.9927,9.9001,9.9085,352400.0
2011-10-07 15:50:00,11.78,11.79,11.66,11.72,637800.0,9.9169,9.9253,9.8159,9.8664,637800.0
2011-10-07 15:55:00,11.72,11.73,11.64,11.66,952300.0,9.8664,9.8748,9.7991,9.8159,952300.0
2011-10-10 09:30:00,11.94,12.03,11.87,12.01,127400.0,10.0516,10.1274,9.9927,10.1105,127400.0
2011-10-10 09:35:00,12.01,12.01,11.96,11.98,142700.0,10.1105,10.1105,10.0684,10.0853,142700.0
2011-10-10 09:40:00,11.99,12.0,11.97,11.97,98600.0,10.0937,10.1021,10.0769,10.0769,98600.0
2011-10-10 09:45:00,11.98,12.0,11.96,12.0,130600.0,10.0853,10.1021,10.0684,10.1021,130600.0
2011-10-10 09:50:00,12.0,12.05,12.0,12.03,136500.0,10.1021,10.1442,10.1021,10.1274,136500.0
2011-10-10 09:55:00,12.03,12.09,12.03,12.08,105500.0,10.1274,10.1779,10.1274,10.1695,105500.0
2011-10-10 10:00:00,12.08,12.12,12.07,12.1,71200.0,10.1695,10.2031,10.161,10.1863,71200.0
2011-10-10 10:05:00,12.09,12.12,12.06,12.12,126700.0,10.1779,10.2031,10.1526,10.2031,126700.0
2011-10-10 10:10:00,12.12,12.18,12.11,12.14,135500.0,10.2031,10.2536,10.1947,10.22,135500.0
2011-10-10 10:15:00,12.15,12.18,12.12,12.18,131100.0,10.2284,10.2536,10.2031,10.2536,131100.0
2011-10-10 10:20:00,12.18,12.21,12.16,12.16,144800.0,10.2536,10.2789,10.2368,10.2368,144800.0
2011-10-10 10:25:00,12.16,12.19,12.15,12.17,135500.0,10.2368,10.2621,10.2284,10.2452,135500.0
2011-10-10 10:30:00,12.17,12.18,12.13,12.13,78400.0,10.2452,10.2536,10.2116,10.2116,78400.0
2011-10-10 10:35:00,12.14,12.16,12.13,12.14,47800.0,10.22,10.2368,10.2116,10.22,47800.0
2011-10-10 10:40:00,12.14,12.14,12.1,12.11,157800.0,10.22,10.22,10.1863,10.1947,157800.0
2011-10-10 10:45:00,12.11,12.14,12.08,12.08,142600.0,10.1947,10.22,10.1695,10.1695,142600.0
2011-10-10 10:50:00,12.08,12.1,12.04,12.07,162300.0,10.1695,10.1863,10.1358,10.161,162300.0
2011-10-10 10:55:00,12.07,12.07,12.04,12.07,54900.0,10.161,10.161,10.1358,10.161,54900.0
2011-10-10 11:00:00,12.07,12.08,12.04,12.05,84300.0,10.161,10.1695,10.1358,10.1442,84300.0
2011-10-10 11:05:00,12.05,12.09,12.04,12.08,101500.0,10.1442,10.1779,10.1358,10.1695,101500.0
2011-10-10 11:10:00,12.09,12.09,12.06,12.08,58100.0,10.1779,10.1779,10.1526,10.1695,58100.0
2011-10-10 11:15:00,12.08,12.08,12.06,12.06,28500.0,10.1695,10.1695,10.1526,10.1526,28500.0
2011-10-10 11:20:00,12.06,12.08,12.05,12.08,78400.0,10.1526,10.1695,10.1442,10.1695,78400.0
2011-10-10 11:25:00,12.08,12.1,12.08,12.09,58800.0,10.1695,10.1863,10.1695,10.1779,58800.0
2011-10-10 11:30:00,12.09,12.1,12.06,12.07,41100.0,10.1779,10.1863,10.1526,10.161,41100.0
2011-10-10 11:35:00,12.06,12.11,12.06,12.1,129100.0,10.1526,10.1947,10.1526,10.1863,129100.0
2011-10-10 11:40:00,12.1,12.1,12.08,12.09,36700.0,10.1863,10.1863,10.1695,10.1779,36700.0
2011-10-10 11:45:00,12.09,12.11,12.08,12.08,53900.0,10.1779,10.1947,10.1695,10.1695,53900.0
2011-10-10 11:50:00,12.09,12.09,12.07,12.07,23100.0,10.1779,10.1779,10.161,10.161,23100.0
2011-10-10 11:55:00,12.07,12.11,12.07,12.1,123300.0,10.161,10.1947,10.161,10.1863,123300.0
2011-10-10 12:00:00,12.1,12.12,12.09,12.1,50000.0,10.1863,10.2031,10.1779,10.1863,50000.0
2011-10-10 12:05:00,12.1,12.12,12.07,12.1,104900.0,10.1863,10.2031,10.161,10.1863,104900.0
2011-10-10 12:10:00,12.1,12.13,12.09,12.13,65500.0,10.1863,10.2116,10.1779,10.2116,65500.0
2011-10-10 12:15:00,12.13,12.15,12.11,12.13,75000.0,10.2116,10.2284,10.1947,10.2116,75000.0
2011-10-10 12:20:00,12.13,12.15,12.1,12.15,56600.0,10.2116,10.2284,10.1863,10.2284,56600.0
2011-10-10 12:25:00,12.15,12.15,12.13,12.15,28600.0,10.2284,10.2284,10.2116,10.2284,28600.0
2011-10-10 12:30:00,12.15,12.15,12.14,12.14,17900.0,10.2284,10.2284,10.22,10.22,17900.0
2011-10-10 12:35:00,12.15,12.15,12.11,12.12,43200.0,10.2284,10.2284,10.1947,10.2031,43200.0
2011-10-10 12:40:00,12.12,12.15,12.11,12.15,155000.0,10.2031,10.2284,10.1947,10.2284,155000.0
2011-10-10 12:45:00,12.15,12.15,12.12,12.13,134100.0,10.2284,10.2284,10.2031,10.2116,134100.0
2011-10-10 12:50:00,12.12,12.13,12.12,12.13,63600.0,10.2031,10.2116,10.2031,10.2116,63600.0
2011-10-10 12:55:00,12.13,12.16,12.12,12.16,76700.0,10.2116,10.2368,10.2031,10.2368,76700.0
2011-10-10 13:00:00,12.15,12.17,12.13,12.15,167800.0,10.2284,10.2452,10.2116,10.2284,167800.0
2011-10-10 13:05:00,12.16,12.17,12.14,12.16,112700.0,10.2368,10.2452,10.22,10.2368,112700.0
2011-10-10 13:10:00,12.15,12.17,12.15,12.16,63600.0,10.2284,10.2452,10.2284,10.2368,63600.0
2011-10-10 13:15:00,12.16,12.19,12.16,12.19,29700.0,10.2368,10.2621,10.2368,10.2621,29700.0
2011-10-10 13:20:00,12.19,12.23,12.18,12.21,114200.0,10.2621,10.2957,10.2536,10.2789,114200.0
2011-10-10 13:25:00,12.21,12.21,12.2,12.2,41100.0,10.2789,10.2789,10.2705,10.2705,41100.0
2011-10-10 13:30:00,12.2,12.22,12.19,12.2,204800.0,10.2705,10.2873,10.2621,10.2705,204800.0
2011-10-10 13:35:00,12.2,12.21,12.18,12.19,44900.0,10.2705,10.2789,10.2536,10.2621,44900.0
2011-10-10 13:40:00,12.19,12.2,12.16,12.18,61000.0,10.2621,10.2705,10.2368,10.2536,61000.0
2011-10-10 13:45:00,12.18,12.18,12.16,12.16,18600.0,10.2536,10.2536,10.2368,10.2368,18600.0
2011-10-10 13:50:00,12.17,12.17,12.15,12.15,71200.0,10.2452,10.2452,10.2284,10.2284,71200.0
2011-10-10 13:55:00,12.15,12.18,12.15,12.17,36600.0,10.2284,10.2536,10.2284,10.2452,36600.0
2011-10-10 14:00:00,12.17,12.17,12.12,12.12,48700.0,10.2452,10.2452,10.2031,10.2031,48700.0
2011-10-10 14:05:00,12.12,12.13,12.09,12.09,131600.0,10.2031,10.2116,10.1779,10.1779,131600.0
2011-10-10 14:10:00,12.09,12.11,12.09,12.11,56800.0,10.1779,10.1947,10.1779,10.1947,56800.0
2011-10-10 14:15:00,12.12,12.12,12.09,12.09,65500.0,10.2031,10.2031,10.1779,10.1779,65500.0
2011-10-10 14:20:00,12.09,12.12,12.09,12.12,40900.0,10.1779,10.2031,10.1779,10.2031,40900.0
2011-10-10 14:25:00,12.12,12.13,12.11,12.13,45200.0,10.2031,10.2116,10.1947,10.2116,45200.0
2011-10-10 14:30:00,12.13,12.15,12.12,12.13,102000.0,10.2116,10.2284,10.2031,10.2116,102000.0
2011-10-10 14:35:00,12.13,12.14,12.11,12.11,100300.0,10.2116,10.22,10.1947,10.1947,100300.0
2011-10-10 14:40:00,12.11,12.14,12.1,12.13,98000.0,10.1947,10.22,10.1863,10.2116,98000.0
2011-10-10 14:45:00,12.14,12.14,12.1,12.1,46200.0,10.22,10.22,10.1863,10.1863,46200.0
2011-10-10 14:50:00,12.11,12.13,12.1,12.13,71800.0,10.1947,10.2116,10.1863,10.2116,71800.0
2011-10-10 14:55:00,12.13,12.14,12.12,12.13,92500.0,10.2116,10.22,10.2031,10.2116,92500.0
2011-10-10 15:00:00,12.13,12.14,12.12,12.12,71200.0,10.2116,10.22,10.2031,10.2031,71200.0
2011-10-10 15:05:00,12.13,12.13,12.05,12.07,169500.0,10.2116,10.2116,10.1442,10.161,169500.0
2011-10-10 15:10:00,12.07,12.08,12.04,12.04,95800.0,10.161,10.1695,10.1358,10.1358,95800.0
2011-10-10 15:15:00,12.04,12.13,12.04,12.12,184600.0,10.1358,10.2116,10.1358,10.2031,184600.0
2011-10-10 15:20:00,12.12,12.12,12.03,12.04,156800.0,10.2031,10.2031,10.1274,10.1358,156800.0
2011-10-10 15:25:00,12.03,12.1,12.03,12.08,142400.0,10.1274,10.1863,10.1274,10.1695,142400.0
2011-10-10 15:30:00,12.08,12.12,12.04,12.1,243900.0,10.1695,10.2031,10.1358,10.1863,243900.0
2011-10-10 15:35:00,12.1,12.11,12.06,12.1,283900.0,10.1863,10.1947,10.1526,10.1863,283900.0
2011-10-10 15:40:00,12.1,12.15,12.06,12.15,187000.0,10.1863,10.2284,10.1526,10.2284,187000.0
2011-10-10 15:45:00,12.15,12.17,12.13,12.17,336800.0,10.2284,10.2452,10.2116,10.2452,336800.0
2011-10-10 15:50:00,12.17,12.24,12.17,12.24,464300.0,10.2452,10.3042,10.2452,10.3042,464300.0
2011-10-10 15:55:00,12.24,12.27,12.21,12.27,1045100.0,10.3042,10.3294,10.2789,10.3294,1045100.0
2011-10-11 09:30:00,12.18,12.18,11.99,12.04,193000.0,10.2536,10.2536,10.0937,10.1358,193000.0
2011-10-11 09:35:00,12.05,12.09,12.02,12.08,199400.0,10.1442,10.1779,10.119,10.1695,199400.0
2011-10-11 09:40:00,12.08,12.09,12.04,12.05,87300.0,10.1695,10.1779,10.1358,10.1442,87300.0
2011-10-11 09:45:00,12.05,12.12,12.03,12.11,173500.0,10.1442,10.2031,10.1274,10.1947,173500.0
2011-10-11 09:50:00,12.12,12.12,12.08,12.1,100800.0,10.2031,10.2031,10.1695,10.1863,100800.0
2011-10-11 09:55:00,12.1,12.12,12.08,12.11,68000.0,10.1863,10.2031,10.1695,10.1947,68000.0
2011-10-11 10:00:00,12.11,12.11,12.06,12.07,94200.0,10.1947,10.1947,10.1526,10.161,94200.0
2011-10-11 10:05:00,12.07,12.08,12.04,12.07,73900.0,10.161,10.1695,10.1358,10.161,73900.0
2011-10-11 10:10:00,12.08,12.12,12.08,12.09,72100.0,10.1695,10.2031,10.1695,10.1779,72100.0
2011-10-11 10:15:00,12.09,12.11,12.07,12.08,75600.0,10.1779,10.1947,10.161,10.1695,75600.0
2011-10-11 10:20:00,12.09,12.12,12.06,12.11,132500.0,10.1779,10.2031,10.1526,10.1947,132500.0
2011-10-11 10:25:00,12.12,12.14,12.11,12.13,68000.0,10.2031,10.22,10.1947,10.2116,68000.0
2011-10-11 10:30:00,12.14,12.18,12.12,12.18,94200.0,10.22,10.2536,10.2031,10.2536,94200.0
2011-10-11 10:35:00,12.18,12.18,12.14,12.15,56400.0,10.2536,10.2536,10.22,10.2284,56400.0
2011-10-11 10:40:00,12.16,12.22,12.15,12.21,107900.0,10.2368,10.2873,10.2284,10.2789,107900.0
2011-10-11 10:45:00,12.22,12.26,12.2,12.23,212900.0,10.2873,10.321,10.2705,10.2957,212900.0
2011-10-11 10:50:00,12.23,12.24,12.17,12.17,74500.0,10.2957,10.3042,10.2452,10.2452,74500.0
2011-10-11 10:55:00,12.17,12.19,12.16,12.19,30900.0,10.2452,10.2621,10.2368,10.2621,30900.0
2011-10-11 11:00:00,12.19,12.24,12.19,12.24,73700.0,10.2621,10.3042,10.2621,10.3042,73700.0
2011-10-11 11:05:00,12.24,12.24,12.17,12.19,95400.0,10.3042,10.3042,10.2452,10.2621,95400.0
2011-10-11 11:10:00,12.19,12.22,12.18,12.21,143000.0,10.2621,10.2873,10.2536,10.2789,143000.0
2011-10-11 11:15:00,12.21,12.24,12.2,12.22,260800.0,10.2789,10.3042,10.2705,10.2873,260800.0
2011-10-11 11:20:00,12.22,12.23,12.17,12.2,170800.0,10.2873,10.2957,10.2452,10.2705,170800.0
2011-10-11 11:25:00,12.21,12.24,12.2,12.23,251000.0,10.2789,10.3042,10.2705,10.2957,251000.0
2011-10-11 11:30:00,12.24,12.29,12.24,12.28,286100.0,10.3042,10.3462,10.3042,10.3378,286100.0
2011-10-11 11:35:00,12.28,12.33,12.26,12.31,232500.0,10.3378,10.3799,10.321,10.3631,232500.0
2011-10-11 11:40:00,12.31,12.33,12.3,12.31,87800.0,10.3631,10.3799,10.3547,10.3631,87800.0
2011-10-11 11:45:00,12.31,12.32,12.29,12.3,34900.0,10.3631,10.3715,10.3462,10.3547,34900.0
2011-10-11 11:50:00,12.29,12.3,12.25,12.28,40700.0,10.3462,10.3547,10.3126,10.3378,40700.0
2011-10-11 11:55:00,12.28,12.3,12.27,12.29,29400.0,10.3378,10.3547,10.3294,10.3462,29400.0
2011-10-11 12:00:00,12.3,12.32,12.29,12.31,115600.0,10.3547,10.3715,10.3462,10.3631,115600.0
2011-10-11 12:05:00,12.32,12.35,12.31,12.35,103700.0,10.3715,10.3968,10.3631,10.3968,103700.0
2011-10-11 12:10:00,12.34,12.37,12.34,12.35,116100.0,10.3883,10.4136,10.3883,10.3968,116100.0
2011-10-11 12:15:00,12.35,12.36,12.33,12.36,197100.0,10.3968,10.4052,10.3799,10.4052,197100.0
2011-10-11 12:20:00,12.35,12.36,12.31,12.31,75700.0,10.3968,10.4052,10.3631,10.3631,75700.0
2011-10-11 12:25:00,12.31,12.31,12.29,12.29,87300.0,10.3631,10.3631,10.3462,10.3462,87300.0
2011-10-11 12:30:00,12.29,12.29,12.25,12.26,76200.0,10.3462,10.3462,10.3126,10.321,76200.0
2011-10-11 12:35:00,12.26,12.27,12.25,12.26,201300.0,10.321,10.3294,10.3126,10.321,201300.0
2011-10-11 12:40:00,12.26,12.29,12.25,12.29,154800.0,10.321,10.3462,10.3126,10.3462,154800.0
2011-10-11 12:45:00,12.28,12.3,12.25,12.25,130300.0,10.3378,10.3547,10.3126,10.3126,130300.0
2011-10-11 12:50:00,12.26,12.27,12.23,12.25,110800.0,10.321,10.3294,10.2957,10.3126,110800.0
2011-10-11 12:55:00,12.25,12.27,12.25,12.27,68300.0,10.3126,10.3294,10.3126,10.3294,68300.0
2011-10-11 13:00:00,12.27,12.31,12.27,12.29,181400.0,10.3294,10.3631,10.3294,10.3462,181400.0
2011-10-11 13:05:00,12.29,12.32,12.25,12.28,225300.0,10.3462,10.3715,10.3126,10.3378,225300.0
2011-10-11 13:10:00,12.27,12.29,12.21,12.22,51000.0,10.3294,10.3462,10.2789,10.2873,51000.0
2011-10-11 13:15:00,12.22,12.27,12.22,12.26,170900.0,10.2873,10.3294,10.2873,10.321,170900.0
2011-10-11 13:20:00,12.26,12.27,12.23,12.24,82600.0,10.321,10.3294,10.2957,10.3042,82600.0
2011-10-11 13:25:00,12.24,12.27,12.21,12.26,115600.0,10.3042,10.3294,10.2789,10.321,115600.0
2011-10-11 13:30:00,12.26,12.26,12.23,12.26,106000.0,10.321,10.321,10.2957,10.321,106000.0
2011-10-11 13:35:00,12.26,12.28,12.25,12.27,137600.0,10.321,10.3378,10.3126,10.3294,137600.0
2011-10-11 13:40:00,12.27,12.27,12.22,12.24,59100.0,10.3294,10.3294,10.2873,10.3042,59100.0
2011-10-11 13:45:00,12.24,12.26,12.16,12.18,165700.0,10.3042,10.321,10.2368,10.2536,165700.0
2011-10-11 13:50:00,12.17,12.26,12.17,12.26,134300.0,10.2452,10.321,10.2452,10.321,134300.0
2011-10-11 13:55:00,12.26,12.28,12.25,12.27,74200.0,10.321,10.3378,10.3126,10.3294,74200.0
2011-10-11 14:00:00,12.27,12.28,12.25,12.25,41200.0,10.3294,10.3378,10.3126,10.3126,41200.0
2011-10-11 14:05:00,12.25,12.27,12.24,12.25,65000.0,10.3126,10.3294,10.3042,10.3126,65000.0
2011-10-11 14:10:00,12.25,12.26,12.24,12.25,84500.0,10.3126,10.321,10.3042,10.3126,84500.0
2011-10-11 14:15:00,12.25,12.26,12.22,12.24,88700.0,10.3126,10.321,10.2873,10.3042,88700.0
2011-10-11 14:20:00,12.24,12.26,12.21,12.23,215400.0,10.3042,10.321,10.2789,10.2957,215400.0
2011-10-11 14:25:00,12.22,12.24,12.21,12.23,201100.0,10.2873,10.3042,10.2789,10.2957,201100.0
2011-10-11 14:30:00,12.23,12.27,12.22,12.27,172300.0,10.2957,10.3294,10.2873,10.3294,172300.0
2011-10-11 14:35:00,12.27,12.27,12.23,12.23,76400.0,10.3294,10.3294,10.2957,10.2957,76400.0
2011-10-11 14:40:00,12.24,12.26,12.23,12.25,125600.0,10.3042,10.321,10.2957,10.3126,125600.0
2011-10-11 14:45:00,12.25,12.25,12.2,12.21,76300.0,10.3126,10.3126,10.2705,10.2789,76300.0
2011-10-11 14:50:00,12.2,12.21,12.19,12.2,66200.0,10.2705,10.2789,10.2621,10.2705,66200.0
2011-10-11 14:55:00,12.2,12.24,12.2,12.24,103100.0,10.2705,10.3042,10.2705,10.3042,103100.0
2011-10-11 15:00:00,12.24,12.3,12.23,12.29,150900.0,10.3042,10.3547,10.2957,10.3462,150900.0
2011-10-11 15:05:00,12.29,12.32,12.26,12.3,111800.0,10.3462,10.3715,10.321,10.3547,111800.0
2011-10-11 15:10:00,12.3,12.31,12.28,12.3,137500.0,10.3547,10.3631,10.3378,10.3547,137500.0
2011-10-11 15:15:00,12.3,12.31,12.26,12.26,180400.0,10.3547,10.3631,10.321,10.321,180400.0
2011-10-11 15:20:00,12.26,12.28,12.23,12.27,267500.0,10.321,10.3378,10.2957,10.3294,267500.0
2011-10-11 15:25:00,12.27,12.3,12.22,12.23,164800.0,10.3294,10.3547,10.2873,10.2957,164800.0
2011-10-11 15:30:00,12.23,12.31,12.22,12.3,274300.0,10.2957,10.3631,10.2873,10.3547,274300.0
2011-10-11 15:35:00,12.3,12.32,12.25,12.28,361700.0,10.3547,10.3715,10.3126,10.3378,361700.0
2011-10-11 15:40:00,12.28,12.29,12.25,12.26,282100.0,10.3378,10.3462,10.3126,10.321,282100.0
2011-10-11 15:45:00,12.26,12.28,12.23,12.26,388200.0,10.321,10.3378,10.2957,10.321,388200.0
2011-10-11 15:50:00,12.26,12.29,12.24,12.24,588600.0,10.321,10.3462,10.3042,10.3042,588600.0
2011-10-11 15:55:00,12.25,12.26,12.22,12.25,732000.0,10.3126,10.321,10.2873,10.3126,732000.0
2011-10-12 09:30:00,12.44,12.55,12.39,12.5,534100.0,10.4725,10.5651,10.4304,10.523,534100.0
2011-10-12 09:35:00,12.51,12.52,12.4,12.41,324000.0,10.5315,10.5399,10.4389,10.4473,324000.0
2011-10-12 09:40:00,12.4,12.46,12.36,12.42,280200.0,10.4389,10.4894,10.4052,10.4557,280200.0
2011-10-12 09:45:00,12.42,12.43,12.29,12.33,222800.0,10.4557,10.4641,10.3462,10.3799,222800.0
2011-10-12 09:50:00,12.34,12.41,12.34,12.41,134600.0,10.3883,10.4473,10.3883,10.4473,134600.0
2011-10-12 09:55:00,12.41,12.45,12.39,12.43,416800.0,10.4473,10.4809,10.4304,10.4641,416800.0
2011-10-12 10:00:00,12.43,12.44,12.35,12.37,212500.0,10.4641,10.4725,10.3968,10.4136,212500.0
2011-10-12 10:05:00,12.37,12.42,12.37,12.4,187500.0,10.4136,10.4557,10.4136,10.4389,187500.0
2011-10-12 10:10:00,12.4,12.42,12.38,12.4,222900.0,10.4389,10.4557,10.422,10.4389,222900.0
2011-10-12 10:15:00,12.39,12.43,12.39,12.41,272300.0,10.4304,10.4641,10.4304,10.4473,272300.0
2011-10-12 10:20:00,12.41,12.41,12.39,12.39,152900.0,10.4473,10.4473,10.4304,10.4304,152900.0
2011-10-12 10:25:00,12.4,12.44,12.39,12.42,467300.0,10.4389,10.4725,10.4304,10.4557,467300.0
2011-10-12 10:30:00,12.42,12.43,12.39,12.42,130700.0,10.4557,10.4641,10.4304,10.4557,130700.0
2011-10-12 10:35:00,12.42,12.43,12.39,12.41,363000.0,10.4557,10.4641,10.4304,10.4473,363000.0
2011-10-12 10:40:00,12.41,12.42,12.4,12.42,130700.0,10.4473,10.4557,10.4389,10.4557,130700.0
2011-10-12 10:45:00,12.42,12.43,12.4,12.42,227200.0,10.4557,10.4641,10.4389,10.4557,227200.0
2011-10-12 10:50:00,12.41,12.41,12.39,12.41,131200.0,10.4473,10.4473,10.4304,10.4473,131200.0
2011-10-12 10:55:00,12.41,12.41,12.38,12.39,124400.0,10.4473,10.4473,10.422,10.4304,124400.0
2011-10-12 11:00:00,12.4,12.41,12.39,12.41,61000.0,10.4389,10.4473,10.4304,10.4473,61000.0
2011-10-12 11:05:00,12.41,12.42,12.4,12.41,211200.0,10.4473,10.4557,10.4389,10.4473,211200.0
2011-10-12 11:10:00,12.41,12.42,12.41,12.42,67700.0,10.4473,10.4557,10.4473,10.4557,67700.0
2011-10-12 11:15:00,12.42,12.43,12.41,12.43,409700.0,10.4557,10.4641,10.4473,10.4641,409700.0
2011-10-12 11:20:00,12.42,12.43,12.37,12.39,171200.0,10.4557,10.4641,10.4136,10.4304,171200.0
2011-10-12 11:25:00,12.39,12.44,12.39,12.43,265500.0,10.4304,10.4725,10.4304,10.4641,265500.0
2011-10-12 11:30:00,12.43,12.49,12.4,12.46,466000.0,10.4641,10.5146,10.4389,10.4894,466000.0
2011-10-12 11:35:00,12.46,12.47,12.44,12.47,52700.0,10.4894,10.4978,10.4725,10.4978,52700.0
2011-10-12 11:40:00,12.46,12.49,12.46,12.48,129100.0,10.4894,10.5146,10.4894,10.5062,129100.0
2011-10-12 11:45:00,12.48,12.49,12.46,12.47,35900.0,10.5062,10.5146,10.4894,10.4978,35900.0
2011-10-12 11:50:00,12.47,12.48,12.46,12.48,24200.0,10.4978,10.5062,10.4894,10.5062,24200.0
2011-10-12 11:55:00,12.48,12.48,12.43,12.46,171100.0,10.5062,10.5062,10.4641,10.4894,171100.0
2011-10-12 12:00:00,12.46,12.49,12.45,12.48,120200.0,10.4894,10.5146,10.4809,10.5062,120200.0
2011-10-12 12:05:00,12.48,12.49,12.48,12.49,95100.0,10.5062,10.5146,10.5062,10.5146,95100.0
2011-10-12 12:10:00,12.49,12.53,12.48,12.52,287600.0,10.5146,10.5483,10.5062,10.5399,287600.0
2011-10-12 12:15:00,12.52,12.53,12.52,12.53,17700.0,10.5399,10.5483,10.5399,10.5483,17700.0
2011-10-12 12:20:00,12.53,12.57,12.53,12.57,63300.0,10.5483,10.582,10.5483,10.582,63300.0
2011-10-12 12:25:00,12.57,12.58,12.55,12.58,130700.0,10.582,10.5904,10.5651,10.5904,130700.0
2011-10-12 12:30:00,12.58,12.58,12.56,12.57,119600.0,10.5904,10.5904,10.5735,10.582,119600.0
2011-10-12 12:35:00,12.57,12.58,12.55,12.56,173700.0,10.582,10.5904,10.5651,10.5735,173700.0
2011-10-12 12:40:00,12.56,12.57,12.54,12.55,92200.0,10.5735,10.582,10.5567,10.5651,92200.0
2011-10-12 12:45:00,12.54,12.57,12.54,12.56,185400.0,10.5567,10.582,10.5567,10.5735,185400.0
2011-10-12 12:50:00,12.56,12.6,12.56,12.59,240900.0,10.5735,10.6072,10.5735,10.5988,240900.0
2011-10-12 12:55:00,12.59,12.6,12.57,12.6,113600.0,10.5988,10.6072,10.582,10.6072,113600.0
2011-10-12 13:00:00,12.59,12.65,12.59,12.64,72700.0,10.5988,10.6493,10.5988,10.6409,72700.0
2011-10-12 13:05:00,12.65,12.65,12.6,12.62,87600.0,10.6493,10.6493,10.6072,10.6241,87600.0
2011-10-12 13:10:00,12.62,12.64,12.6,12.61,101900.0,10.6241,10.6409,10.6072,10.6156,101900.0
2011-10-12 13:15:00,12.6,12.63,12.6,12.63,63300.0,10.6072,10.6325,10.6072,10.6325,63300.0
2011-10-12 13:20:00,12.63,12.66,12.61,12.62,186900.0,10.6325,10.6577,10.6156,10.6241,186900.0
2011-10-12 13:25:00,12.62,12.63,12.62,12.62,85000.0,10.6241,10.6325,10.6241,10.6241,85000.0
2011-10-12 13:30:00,12.63,12.64,12.59,12.61,226900.0,10.6325,10.6409,10.5988,10.6156,226900.0
2011-10-12 13:35:00,12.62,12.62,12.59,12.59,98700.0,10.6241,10.6241,10.5988,10.5988,98700.0
2011-10-12 13:40:00,12.59,12.62,12.58,12.6,81800.0,10.5988,10.6241,10.5904,10.6072,81800.0
2011-10-12 13:45:00,12.6,12.61,12.58,12.59,93800.0,10.6072,10.6156,10.5904,10.5988,93800.0
2011-10-12 13:50:00,12.59,12.59,12.55,12.59,78500.0,10.5988,10.5988,10.5651,10.5988,78500.0
2011-10-12 13:55:00,12.59,12.62,12.59,12.61,79700.0,10.5988,10.6241,10.5988,10.6156,79700.0
2011-10-12 14:00:00,12.62,12.64,12.6,12.63,166000.0,10.6241,10.6409,10.6072,10.6325,166000.0
2011-10-12 14:05:00,12.63,12.67,12.62,12.65,115900.0,10.6325,10.6661,10.6241,10.6493,115900.0
2011-10-12 14:10:00,12.66,12.67,12.64,12.66,88300.0,10.6577,10.6661,10.6409,10.6577,88300.0
2011-10-12 14:15:00,12.67,12.68,12.64,12.66,83200.0,10.6661,10.6746,10.6409,10.6577,83200.0
2011-10-12 14:20:00,12.67,12.68,12.63,12.66,227700.0,10.6661,10.6746,10.6325,10.6577,227700.0
2011-10-12 14:25:00,12.66,12.67,12.64,12.64,177900.0,10.6577,10.6661,10.6409,10.6409,177900.0
2011-10-12 14:30:00,12.65,12.73,12.65,12.7,244900.0,10.6493,10.7167,10.6493,10.6914,244900.0
2011-10-12 14:35:00,12.69,12.7,12.65,12.66,113500.0,10.683,10.6914,10.6493,10.6577,113500.0
2011-10-12 14:40:00,12.66,12.68,12.63,12.64,139500.0,10.6577,10.6746,10.6325,10.6409,139500.0
2011-10-12 14:45:00,12.64,12.67,12.64,12.67,124800.0,10.6409,10.6661,10.6409,10.6661,124800.0
2011-10-12 14:50:00,12.67,12.67,12.59,12.6,286400.0,10.6661,10.6661,10.5988,10.6072,286400.0
2011-10-12 14:55:00,12.6,12.61,12.54,12.56,190500.0,10.6072,10.6156,10.5567,10.5735,190500.0
2011-10-12 15:00:00,12.56,12.59,12.55,12.56,217000.0,10.5735,10.5988,10.5651,10.5735,217000.0
2011-10-12 15:05:00,12.57,12.62,12.55,12.6,197100.0,10.582,10.6241,10.5651,10.6072,197100.0
2011-10-12 15:10:00,12.6,12.62,12.56,12.6,138800.0,10.6072,10.6241,10.5735,10.6072,138800.0
2011-10-12 15:15:00,12.6,12.61,12.53,12.6,338600.0,10.6072,10.6156,10.5483,10.6072,338600.0
2011-10-12 15:20:00,12.6,12.62,12.57,12.59,268100.0,10.6072,10.6241,10.582,10.5988,268100.0
2011-10-12 15:25:00,12.59,12.63,12.57,12.62,238700.0,10.5988,10.6325,10.582,10.6241,238700.0
2011-10-12 15:30:00,12.63,12.64,12.58,12.61,190600.0,10.6325,10.6409,10.5904,10.6156,190600.0
2011-10-12 15:35:00,12.61,12.65,12.58,12.62,307400.0,10.6156,10.6493,10.5904,10.6241,307400.0
2011-10-12 15:40:00,12.62,12.7,12.61,12.68,332200.0,10.6241,10.6914,10.6156,10.6746,332200.0
2011-10-12 15:45:00,12.68,12.7,12.55,12.6,686300.0,10.6746,10.6914,10.5651,10.6072,686300.0
2011-10-12 15:50:00,12.59,12.62,12.57,12.58,716800.0,10.5988,10.6241,10.582,10.5904,716800.0
2011-10-12 15:55:00,12.58,12.61,12.57,12.59,1402100.0,10.5904,10.6156,10.582,10.5988,1402100.0
2011-10-13 09:30:00,12.46,12.48,12.4,12.41,108200.0,10.4894,10.5062,10.4389,10.4473,108200.0
2011-10-13 09:35:00,12.41,12.48,12.38,12.42,137200.0,10.4473,10.5062,10.422,10.4557,137200.0
2011-10-13 09:40:00,12.42,12.44,12.34,12.36,213800.0,10.4557,10.4725,10.3883,10.4052,213800.0
2011-10-13 09:45:00,12.36,12.39,12.35,12.37,159600.0,10.4052,10.4304,10.3968,10.4136,159600.0
2011-10-13 09:50:00,12.37,12.38,12.35,12.37,59500.0,10.4136,10.422,10.3968,10.4136,59500.0
2011-10-13 09:55:00,12.37,12.41,12.35,12.4,212600.0,10.4136,10.4473,10.3968,10.4389,212600.0
2011-10-13 10:00:00,12.39,12.42,12.33,12.34,281800.0,10.4304,10.4557,10.3799,10.3883,281800.0
2011-10-13 10:05:00,12.35,12.36,12.32,12.34,225900.0,10.3968,10.4052,10.3715,10.3883,225900.0
2011-10-13 10:10:00,12.34,12.38,12.33,12.36,257700.0,10.3883,10.422,10.3799,10.4052,257700.0
2011-10-13 10:15:00,12.36,12.37,12.33,12.35,265000.0,10.4052,10.4136,10.3799,10.3968,265000.0
2011-10-13 10:20:00,12.35,12.37,12.3,12.34,207600.0,10.3968,10.4136,10.3547,10.3883,207600.0
2011-10-13 10:25:00,12.33,12.37,12.33,12.37,317000.0,10.3799,10.4136,10.3799,10.4136,317000.0
2011-10-13 10:30:00,12.37,12.5,12.36,12.5,585000.0,10.4136,10.523,10.4052,10.523,585000.0
2011-10-13 10:35:00,12.49,12.51,12.45,12.46,355500.0,10.5146,10.5315,10.4809,10.4894,355500.0
2011-10-13 10:40:00,12.46,12.48,12.42,12.42,237100.0,10.4894,10.5062,10.4557,10.4557,237100.0
2011-10-13 10:45:00,12.42,12.42,12.38,12.41,135600.0,10.4557,10.4557,10.422,10.4473,135600.0
2011-10-13 10:50:00,12.42,12.47,12.41,12.45,325900.0,10.4557,10.4978,10.4473,10.4809,325900.0
2011-10-13 10:55:00,12.45,12.45,12.41,12.42,187300.0,10.4809,10.4809,10.4473,10.4557,187300.0
2011-10-13 11:00:00,12.42,12.48,12.41,12.47,411400.0,10.4557,10.5062,10.4473,10.4978,411400.0
2011-10-13 11:05:00,12.47,12.47,12.39,12.42,160300.0,10.4978,10.4978,10.4304,10.4557,160300.0
2011-10-13 11:10:00,12.42,12.49,12.4,12.47,155000.0,10.4557,10.5146,10.4389,10.4978,155000.0
2011-10-13 11:15:00,12.47,12.47,12.39,12.39,246600.0,10.4978,10.4978,10.4304,10.4304,246600.0
2011-10-13 11:20:00,12.39,12.44,12.38,12.43,314000.0,10.4304,10.4725,10.422,10.4641,314000.0
2011-10-13 11:25:00,12.43,12.52,12.42,12.51,414100.0,10.4641,10.5399,10.4557,10.5315,414100.0
2011-10-13 11:30:00,12.5,12.53,12.47,12.49,124600.0,10.523,10.5483,10.4978,10.5146,124600.0
2011-10-13 11:35:00,12.5,12.57,12.5,12.57,264800.0,10.523,10.582,10.523,10.582,264800.0
2011-10-13 11:40:00,12.57,12.63,12.55,12.63,439800.0,10.582,10.6325,10.5651,10.6325,439800.0
2011-10-13 11:45:00,12.63,12.71,12.57,12.57,560100.0,10.6325,10.6998,10.582,10.582,560100.0
2011-10-13 11:50:00,12.57,12.59,12.54,12.58,366600.0,10.582,10.5988,10.5567,10.5904,366600.0
2011-10-13 11:55:00,12.57,12.6,12.56,12.57,426400.0,10.582,10.6072,10.5735,10.582,426400.0
2011-10-13 12:00:00,12.57,12.59,12.56,12.56,137200.0,10.582,10.5988,10.5735,10.5735,137200.0
2011-10-13 12:05:00,12.56,12.57,12.52,12.55,269800.0,10.5735,10.582,10.5399,10.5651,269800.0
2011-10-13 12:10:00,12.55,12.58,12.54,12.56,479500.0,10.5651,10.5904,10.5567,10.5735,479500.0
2011-10-13 12:15:00,12.56,12.58,12.54,12.56,106900.0,10.5735,10.5904,10.5567,10.5735,106900.0
2011-10-13 12:20:00,12.55,12.58,12.55,12.58,45000.0,10.5651,10.5904,10.5651,10.5904,45000.0
2011-10-13 12:25:00,12.58,12.6,12.56,12.57,229900.0,10.5904,10.6072,10.5735,10.582,229900.0
2011-10-13 12:30:00,12.56,12.59,12.53,12.55,268300.0,10.5735,10.5988,10.5483,10.5651,268300.0
2011-10-13 12:35:00,12.55,12.58,12.54,12.55,414000.0,10.5651,10.5904,10.5567,10.5651,414000.0
2011-10-13 12:40:00,12.55,12.55,12.52,12.52,199000.0,10.5651,10.5651,10.5399,10.5399,199000.0
2011-10-13 12:45:00,12.53,12.55,12.52,12.52,47600.0,10.5483,10.5651,10.5399,10.5399,47600.0
2011-10-13 12:50:00,12.53,12.55,12.52,12.55,126800.0,10.5483,10.5651,10.5399,10.5651,126800.0
2011-10-13 12:55:00,12.54,12.58,12.52,12.54,189600.0,10.5567,10.5904,10.5399,10.5567,189600.0
2011-10-13 13:00:00,12.54,12.55,12.52,12.54,162100.0,10.5567,10.5651,10.5399,10.5567,162100.0
2011-10-13 13:05:00,12.54,12.6,12.52,12.59,368800.0,10.5567,10.6072,10.5399,10.5988,368800.0
2011-10-13 13:10:00,12.59,12.63,12.59,12.62,186100.0,10.5988,10.6325,10.5988,10.6241,186100.0
2011-10-13 13:15:00,12.62,12.62,12.57,12.57,95900.0,10.6241,10.6241,10.582,10.582,95900.0
2011-10-13 13:20:00,12.57,12.58,12.55,12.56,51900.0,10.582,10.5904,10.5651,10.5735,51900.0
2011-10-13 13:25:00,12.57,12.63,12.56,12.58,133600.0,10.582,10.6325,10.5735,10.5904,133600.0
2011-10-13 13:30:00,12.58,12.62,12.57,12.57,141500.0,10.5904,10.6241,10.582,10.582,141500.0
2011-10-13 13:35:00,12.57,12.58,12.54,12.56,136300.0,10.582,10.5904,10.5567,10.5735,136300.0
2011-10-13 13:40:00,12.55,12.6,12.54,12.59,102600.0,10.5651,10.6072,10.5567,10.5988,102600.0
2011-10-13 13:45:00,12.58,12.63,12.57,12.63,141600.0,10.5904,10.6325,10.582,10.6325,141600.0
2011-10-13 13:50:00,12.63,12.63,12.58,12.59,237900.0,10.6325,10.6325,10.5904,10.5988,237900.0
2011-10-13 13:55:00,12.58,12.61,12.57,12.59,109100.0,10.5904,10.6156,10.582,10.5988,109100.0
2011-10-13 14:00:00,12.59,12.6,12.55,12.58,87100.0,10.5988,10.6072,10.5651,10.5904,87100.0
2011-10-13 14:05:00,12.58,12.59,12.56,12.57,60500.0,10.5904,10.5988,10.5735,10.582,60500.0
2011-10-13 14:10:00,12.58,12.58,12.53,12.54,173000.0,10.5904,10.5904,10.5483,10.5567,173000.0
2011-10-13 14:15:00,12.54,12.56,12.53,12.55,91700.0,10.5567,10.5735,10.5483,10.5651,91700.0
2011-10-13 14:20:00,12.56,12.59,12.54,12.55,148900.0,10.5735,10.5988,10.5567,10.5651,148900.0
2011-10-13 14:25:00,12.54,12.54,12.5,12.52,109000.0,10.5567,10.5567,10.523,10.5399,109000.0
2011-10-13 14:30:00,12.52,12.55,12.51,12.54,199100.0,10.5399,10.5651,10.5315,10.5567,199100.0
2011-10-13 14:35:00,12.54,12.55,12.52,12.54,127400.0,10.5567,10.5651,10.5399,10.5567,127400.0
2011-10-13 14:40:00,12.53,12.58,12.52,12.56,123100.0,10.5483,10.5904,10.5399,10.5735,123100.0
2011-10-13 14:45:00,12.56,12.62,12.54,12.61,403400.0,10.5735,10.6241,10.5567,10.6156,403400.0
2011-10-13 14:50:00,12.61,12.63,12.57,12.62,123200.0,10.6156,10.6325,10.582,10.6241,123200.0
2011-10-13 14:55:00,12.61,12.61,12.58,12.58,63800.0,10.6156,10.6156,10.5904,10.5904,63800.0
2011-10-13 15:00:00,12.58,12.64,12.58,12.63,141600.0,10.5904,10.6409,10.5904,10.6325,141600.0
2011-10-13 15:05:00,12.63,12.69,12.63,12.67,225900.0,10.6325,10.683,10.6325,10.6661,225900.0
2011-10-13 15:10:00,12.68,12.68,12.63,12.65,150200.0,10.6746,10.6746,10.6325,10.6493,150200.0
2011-10-13 15:15:00,12.66,12.69,12.65,12.67,79600.0,10.6577,10.683,10.6493,10.6661,79600.0
2011-10-13 15:20:00,12.67,12.68,12.61,12.61,359700.0,10.6661,10.6746,10.6156,10.6156,359700.0
2011-10-13 15:25:00,12.61,12.66,12.61,12.62,265700.0,10.6156,10.6577,10.6156,10.6241,265700.0
2011-10-13 15:30:00,12.62,12.65,12.59,12.62,411400.0,10.6241,10.6493,10.5988,10.6241,411400.0
2011-10-13 15:35:00,12.62,12.65,12.6,12.62,421300.0,10.6241,10.6493,10.6072,10.6241,421300.0
2011-10-13 15:40:00,12.63,12.66,12.62,12.65,327700.0,10.6325,10.6577,10.6241,10.6493,327700.0
2011-10-13 15:45:00,12.65,12.68,12.6,12.65,573500.0,10.6493,10.6746,10.6072,10.6493,573500.0
2011-10-13 15:50:00,12.65,12.7,12.64,12.68,570900.0,10.6493,10.6914,10.6409,10.6746,570900.0
2011-10-13 15:55:00,12.68,12.7,12.65,12.66,591800.0,10.6746,10.6914,10.6493,10.6577,591800.0
2011-10-14 09:30:00,12.9,12.99,12.82,12.97,136300.0,10.8598,10.9355,10.7924,10.9187,136300.0
2011-10-14 09:35:00,12.97,12.97,12.88,12.9,151100.0,10.9187,10.9187,10.8429,10.8598,151100.0
2011-10-14 09:40:00,12.9,12.97,12.83,12.91,639900.0,10.8598,10.9187,10.8008,10.8682,639900.0
2011-10-14 09:45:00,12.91,12.92,12.78,12.8,316600.0,10.8682,10.8766,10.7588,10.7756,316600.0
2011-10-14 09:50:00,12.81,12.81,12.77,12.78,172100.0,10.784,10.784,10.7503,10.7588,172100.0
2011-10-14 09:55:00,12.78,12.79,12.69,12.69,375500.0,10.7588,10.7672,10.683,10.683,375500.0
2011-10-14 10:00:00,12.69,12.71,12.67,12.69,324000.0,10.683,10.6998,10.6661,10.683,324000.0
2011-10-14 10:05:00,12.69,12.7,12.62,12.64,201500.0,10.683,10.6914,10.6241,10.6409,201500.0
2011-10-14 10:10:00,12.63,12.64,12.59,12.61,209600.0,10.6325,10.6409,10.5988,10.6156,209600.0
2011-10-14 10:15:00,12.62,12.62,12.55,12.56,261200.0,10.6241,10.6241,10.5651,10.5735,261200.0
2011-10-14 10:20:00,12.57,12.58,12.5,12.55,173600.0,10.582,10.5904,10.523,10.5651,173600.0
2011-10-14 10:25:00,12.55,12.56,12.5,12.5,178000.0,10.5651,10.5735,10.523,10.523,178000.0
2011-10-14 10:30:00,12.5,12.55,12.45,12.54,229700.0,10.523,10.5651,10.4809,10.5567,229700.0
2011-10-14 10:35:00,12.55,12.59,12.52,12.58,137200.0,10.5651,10.5988,10.5399,10.5904,137200.0
2011-10-14 10:40:00,12.57,12.62,12.57,12.62,139100.0,10.582,10.6241,10.582,10.6241,139100.0
2011-10-14 10:45:00,12.62,12.65,12.59,12.59,231100.0,10.6241,10.6493,10.5988,10.5988,231100.0
2011-10-14 10:50:00,12.59,12.63,12.59,12.61,208000.0,10.5988,10.6325,10.5988,10.6156,208000.0
2011-10-14 10:55:00,12.61,12.65,12.58,12.63,397000.0,10.6156,10.6493,10.5904,10.6325,397000.0
2011-10-14 11:00:00,12.63,12.64,12.59,12.63,292600.0,10.6325,10.6409,10.5988,10.6325,292600.0
2011-10-14 11:05:00,12.63,12.63,12.56,12.6,190000.0,10.6325,10.6325,10.5735,10.6072,190000.0
2011-10-14 11:10:00,12.6,12.61,12.54,12.57,178300.0,10.6072,10.6156,10.5567,10.582,178300.0
2011-10-14 11:15:00,12.57,12.58,12.54,12.58,145200.0,10.582,10.5904,10.5567,10.5904,145200.0
2011-10-14 11:20:00,12.58,12.58,12.51,12.53,207100.0,10.5904,10.5904,10.5315,10.5483,207100.0
2011-10-14 11:25:00,12.53,12.54,12.51,12.53,162600.0,10.5483,10.5567,10.5315,10.5483,162600.0
2011-10-14 11:30:00,12.53,12.56,12.51,12.56,97700.0,10.5483,10.5735,10.5315,10.5735,97700.0
2011-10-14 11:35:00,12.55,12.58,12.53,12.54,84500.0,10.5651,10.5904,10.5483,10.5567,84500.0
2011-10-14 11:40:00,12.53,12.54,12.5,12.5,97800.0,10.5483,10.5567,10.523,10.523,97800.0
2011-10-14 11:45:00,12.5,12.52,12.5,12.52,120500.0,10.523,10.5399,10.523,10.5399,120500.0
2011-10-14 11:50:00,12.52,12.52,12.49,12.5,60600.0,10.5399,10.5399,10.5146,10.523,60600.0
2011-10-14 11:55:00,12.5,12.55,12.5,12.52,195700.0,10.523,10.5651,10.523,10.5399,195700.0
2011-10-14 12:00:00,12.51,12.51,12.48,12.5,81300.0,10.5315,10.5315,10.5062,10.523,81300.0
2011-10-14 12:05:00,12.5,12.5,12.47,12.49,40900.0,10.523,10.523,10.4978,10.5146,40900.0
2011-10-14 12:10:00,12.49,12.51,12.44,12.45,133300.0,10.5146,10.5315,10.4725,10.4809,133300.0
2011-10-14 12:15:00,12.45,12.46,12.42,12.44,98000.0,10.4809,10.4894,10.4557,10.4725,98000.0
2011-10-14 12:20:00,12.44,12.46,12.43,12.46,124400.0,10.4725,10.4894,10.4641,10.4894,124400.0
2011-10-14 12:25:00,12.46,12.47,12.41,12.47,107600.0,10.4894,10.4978,10.4473,10.4978,107600.0
2011-10-14 12:30:00,12.47,12.47,12.46,12.46,117200.0,10.4978,10.4978,10.4894,10.4894,117200.0
2011-10-14 12:35:00,12.46,12.46,12.43,12.44,140200.0,10.4894,10.4894,10.4641,10.4725,140200.0
2011-10-14 12:40:00,12.44,12.44,12.4,12.41,80200.0,10.4725,10.4725,10.4389,10.4473,80200.0
2011-10-14 12:45:00,12.41,12.42,12.4,12.41,257400.0,10.4473,10.4557,10.4389,10.4473,257400.0
2011-10-14 12:50:00,12.4,12.43,12.39,12.4,140400.0,10.4389,10.4641,10.4304,10.4389,140400.0
2011-10-14 12:55:00,12.4,12.41,12.39,12.4,139300.0,10.4389,10.4473,10.4304,10.4389,139300.0
2011-10-14 13:00:00,12.4,12.44,12.39,12.43,147100.0,10.4389,10.4725,10.4304,10.4641,147100.0
2011-10-14 13:05:00,12.43,12.43,12.41,12.43,207400.0,10.4641,10.4641,10.4473,10.4641,207400.0
2011-10-14 13:10:00,12.43,12.44,12.41,12.43,154000.0,10.4641,10.4725,10.4473,10.4641,154000.0
2011-10-14 13:15:00,12.43,12.47,12.42,12.46,99400.0,10.4641,10.4978,10.4557,10.4894,99400.0
2011-10-14 13:20:00,12.46,12.49,12.44,12.46,146500.0,10.4894,10.5146,10.4725,10.4894,146500.0
2011-10-14 13:25:00,12.46,12.48,12.44,12.45,79000.0,10.4894,10.5062,10.4725,10.4809,79000.0
2011-10-14 13:30:00,12.45,12.47,12.44,12.46,47600.0,10.4809,10.4978,10.4725,10.4894,47600.0
2011-10-14 13:35:00,12.46,12.47,12.43,12.43,69300.0,10.4894,10.4978,10.4641,10.4641,69300.0
2011-10-14 13:40:00,12.43,12.46,12.43,12.46,30100.0,10.4641,10.4894,10.4641,10.4894,30100.0
2011-10-14 13:45:00,12.46,12.48,12.44,12.46,85500.0,10.4894,10.5062,10.4725,10.4894,85500.0
2011-10-14 13:50:00,12.46,12.47,12.45,12.47,65700.0,10.4894,10.4978,10.4809,10.4978,65700.0
2011-10-14 13:55:00,12.48,12.49,12.47,12.49,72200.0,10.5062,10.5146,10.4978,10.5146,72200.0
2011-10-14 14:00:00,12.49,12.5,12.48,12.5,43400.0,10.5146,10.523,10.5062,10.523,43400.0
2011-10-14 14:05:00,12.5,12.51,12.46,12.5,129000.0,10.523,10.5315,10.4894,10.523,129000.0
2011-10-14 14:10:00,12.49,12.51,12.48,12.5,166800.0,10.5146,10.5315,10.5062,10.523,166800.0
2011-10-14 14:15:00,12.51,12.53,12.5,12.52,123400.0,10.5315,10.5483,10.523,10.5399,123400.0
2011-10-14 14:20:00,12.52,12.54,12.52,12.54,112500.0,10.5399,10.5567,10.5399,10.5567,112500.0
2011-10-14 14:25:00,12.54,12.56,12.53,12.56,69100.0,10.5567,10.5735,10.5483,10.5735,69100.0
2011-10-14 14:30:00,12.56,12.56,12.49,12.49,133400.0,10.5735,10.5735,10.5146,10.5146,133400.0
2011-10-14 14:35:00,12.5,12.53,12.49,12.5,207900.0,10.523,10.5483,10.5146,10.523,207900.0
2011-10-14 14:40:00,12.5,12.51,12.48,12.49,165300.0,10.523,10.5315,10.5062,10.5146,165300.0
2011-10-14 14:45:00,12.48,12.5,12.48,12.5,34200.0,10.5062,10.523,10.5062,10.523,34200.0
2011-10-14 14:50:00,12.5,12.52,12.49,12.51,72900.0,10.523,10.5399,10.5146,10.5315,72900.0
2011-10-14 14:55:00,12.51,12.56,12.5,12.55,168700.0,10.5315,10.5735,10.523,10.5651,168700.0
2011-10-14 15:00:00,12.55,12.59,12.55,12.58,96400.0,10.5651,10.5988,10.5651,10.5904,96400.0
2011-10-14 15:05:00,12.58,12.59,12.57,12.58,263000.0,10.5904,10.5988,10.582,10.5904,263000.0
2011-10-14 15:10:00,12.58,12.64,12.57,12.63,312100.0,10.5904,10.6409,10.582,10.6325,312100.0
2011-10-14 15:15:00,12.62,12.66,12.62,12.65,180300.0,10.6241,10.6577,10.6241,10.6493,180300.0
2011-10-14 15:20:00,12.66,12.69,12.64,12.64,291100.0,10.6577,10.683,10.6409,10.6409,291100.0
2011-10-14 15:25:00,12.64,12.65,12.61,12.65,171400.0,10.6409,10.6493,10.6156,10.6493,171400.0
2011-10-14 15:30:00,12.64,12.71,12.64,12.69,227800.0,10.6409,10.6998,10.6409,10.683,227800.0
2011-10-14 15:35:00,12.7,12.7,12.62,12.64,198800.0,10.6914,10.6914,10.6241,10.6409,198800.0
2011-10-14 15:40:00,12.63,12.67,12.6,12.65,367800.0,10.6325,10.6661,10.6072,10.6493,367800.0
2011-10-14 15:45:00,12.66,12.69,12.63,12.66,513300.0,10.6577,10.683,10.6325,10.6577,513300.0
2011-10-14 15:50:00,12.67,12.68,12.65,12.68,467400.0,10.6661,10.6746,10.6493,10.6746,467400.0
2011-10-14 15:55:00,12.68,12.75,12.67,12.75,1234800.0,10.6746,10.7335,10.6661,10.7335,1234800.0
2011-10-17 09:30:00,12.31,12.49,11.89,12.47,840600.0,10.3631,10.5146,10.0095,10.4978,840600.0
2011-10-17 09:35:00,12.46,12.57,12.42,12.52,399600.0,10.4894,10.582,10.4557,10.5399,399600.0
2011-10-17 09:40:00,12.51,12.55,12.47,12.54,335500.0,10.5315,10.5651,10.4978,10.5567,335500.0
2011-10-17 09:45:00,12.54,12.56,12.45,12.47,234600.0,10.5567,10.5735,10.4809,10.4978,234600.0
2011-10-17 09:50:00,12.47,12.49,12.36,12.38,517600.0,10.4978,10.5146,10.4052,10.422,517600.0
2011-10-17 09:55:00,12.38,12.4,12.31,12.33,260100.0,10.422,10.4389,10.3631,10.3799,260100.0
2011-10-17 10:00:00,12.33,12.4,12.33,12.39,114500.0,10.3799,10.4389,10.3799,10.4304,114500.0
2011-10-17 10:05:00,12.39,12.39,12.35,12.39,100200.0,10.4304,10.4304,10.3968,10.4304,100200.0
2011-10-17 10:10:00,12.39,12.45,12.38,12.39,188500.0,10.4304,10.4809,10.422,10.4304,188500.0
2011-10-17 10:15:00,12.38,12.39,12.3,12.31,326800.0,10.422,10.4304,10.3547,10.3631,326800.0
2011-10-17 10:20:00,12.31,12.31,12.27,12.27,217600.0,10.3631,10.3631,10.3294,10.3294,217600.0
2011-10-17 10:25:00,12.28,12.28,12.23,12.23,210600.0,10.3378,10.3378,10.2957,10.2957,210600.0
2011-10-17 10:30:00,12.23,12.25,12.19,12.23,204500.0,10.2957,10.3126,10.2621,10.2957,204500.0
2011-10-17 10:35:00,12.23,12.23,12.2,12.2,92200.0,10.2957,10.2957,10.2705,10.2705,92200.0
2011-10-17 10:40:00,12.2,12.2,12.13,12.14,352900.0,10.2705,10.2705,10.2116,10.22,352900.0
2011-10-17 10:45:00,12.13,12.18,12.12,12.16,156200.0,10.2116,10.2536,10.2031,10.2368,156200.0
2011-10-17 10:50:00,12.16,12.18,12.14,12.18,78400.0,10.2368,10.2536,10.22,10.2536,78400.0
2011-10-17 10:55:00,12.17,12.24,12.17,12.23,115000.0,10.2452,10.3042,10.2452,10.2957,115000.0
2011-10-17 11:00:00,12.23,12.27,12.21,12.21,271300.0,10.2957,10.3294,10.2789,10.2789,271300.0
2011-10-17 11:05:00,12.21,12.25,12.21,12.25,60200.0,10.2789,10.3126,10.2789,10.3126,60200.0
2011-10-17 11:10:00,12.25,12.25,12.2,12.23,109700.0,10.3126,10.3126,10.2705,10.2957,109700.0
2011-10-17 11:15:00,12.22,12.26,12.21,12.25,131400.0,10.2873,10.321,10.2789,10.3126,131400.0
2011-10-17 11:20:00,12.24,12.32,12.24,12.3,90300.0,10.3042,10.3715,10.3042,10.3547,90300.0
2011-10-17 11:25:00,12.29,12.29,12.26,12.28,47300.0,10.3462,10.3462,10.321,10.3378,47300.0
2011-10-17 11:30:00,12.27,12.29,12.25,12.29,107800.0,10.3294,10.3462,10.3126,10.3462,107800.0
2011-10-17 11:35:00,12.29,12.3,12.27,12.28,34700.0,10.3462,10.3547,10.3294,10.3378,34700.0
2011-10-17 11:40:00,12.27,12.29,12.26,12.27,167000.0,10.3294,10.3462,10.321,10.3294,167000.0
2011-10-17 11:45:00,12.27,12.28,12.25,12.26,126300.0,10.3294,10.3378,10.3126,10.321,126300.0
2011-10-17 11:50:00,12.27,12.29,12.27,12.29,29100.0,10.3294,10.3462,10.3294,10.3462,29100.0
2011-10-17 11:55:00,12.28,12.35,12.23,12.33,318600.0,10.3378,10.3968,10.2957,10.3799,318600.0
2011-10-17 12:00:00,12.33,12.33,12.29,12.32,80200.0,10.3799,10.3799,10.3462,10.3715,80200.0
2011-10-17 12:05:00,12.31,12.32,12.3,12.32,44100.0,10.3631,10.3715,10.3547,10.3715,44100.0
2011-10-17 12:10:00,12.32,12.32,12.26,12.27,120700.0,10.3715,10.3715,10.321,10.3294,120700.0
2011-10-17 12:15:00,12.28,12.33,12.28,12.33,52600.0,10.3378,10.3799,10.3378,10.3799,52600.0
2011-10-17 12:20:00,12.33,12.33,12.3,12.3,117900.0,10.3799,10.3799,10.3547,10.3547,117900.0
2011-10-17 12:25:00,12.3,12.31,12.27,12.28,342300.0,10.3547,10.3631,10.3294,10.3378,342300.0
2011-10-17 12:30:00,12.28,12.28,12.24,12.24,292100.0,10.3378,10.3378,10.3042,10.3042,292100.0
2011-10-17 12:35:00,12.24,12.27,12.23,12.25,123000.0,10.3042,10.3294,10.2957,10.3126,123000.0
2011-10-17 12:40:00,12.24,12.29,12.24,12.29,87000.0,10.3042,10.3462,10.3042,10.3462,87000.0
2011-10-17 12:45:00,12.28,12.29,12.24,12.25,101300.0,10.3378,10.3462,10.3042,10.3126,101300.0
2011-10-17 12:50:00,12.24,12.27,12.24,12.26,76800.0,10.3042,10.3294,10.3042,10.321,76800.0
2011-10-17 12:55:00,12.26,12.3,12.26,12.29,60300.0,10.321,10.3547,10.321,10.3462,60300.0
2011-10-17 13:00:00,12.28,12.3,12.27,12.27,128500.0,10.3378,10.3547,10.3294,10.3294,128500.0
2011-10-17 13:05:00,12.27,12.29,12.26,12.28,72100.0,10.3294,10.3462,10.321,10.3378,72100.0
2011-10-17 13:10:00,12.28,12.28,12.23,12.23,198200.0,10.3378,10.3378,10.2957,10.2957,198200.0
2011-10-17 13:15:00,12.23,12.25,12.2,12.25,151600.0,10.2957,10.3126,10.2705,10.3126,151600.0
2011-10-17 13:20:00,12.25,12.25,12.23,12.24,73200.0,10.3126,10.3126,10.2957,10.3042,73200.0
2011-10-17 13:25:00,12.24,12.25,12.23,12.24,125100.0,10.3042,10.3126,10.2957,10.3042,125100.0
2011-10-17 13:30:00,12.25,12.25,12.22,12.25,155600.0,10.3126,10.3126,10.2873,10.3126,155600.0
2011-10-17 13:35:00,12.25,12.25,12.21,12.25,149000.0,10.3126,10.3126,10.2789,10.3126,149000.0
2011-10-17 13:40:00,12.25,12.27,12.22,12.25,345100.0,10.3126,10.3294,10.2873,10.3126,345100.0
2011-10-17 13:45:00,12.24,12.25,12.23,12.24,150000.0,10.3042,10.3126,10.2957,10.3042,150000.0
2011-10-17 13:50:00,12.24,12.25,12.21,12.21,124000.0,10.3042,10.3126,10.2789,10.2789,124000.0
2011-10-17 13:55:00,12.21,12.24,12.18,12.2,185200.0,10.2789,10.3042,10.2536,10.2705,185200.0
2011-10-17 14:00:00,12.21,12.21,12.15,12.16,178000.0,10.2789,10.2789,10.2284,10.2368,178000.0
2011-10-17 14:05:00,12.16,12.17,12.14,12.15,232300.0,10.2368,10.2452,10.22,10.2284,232300.0
2011-10-17 14:10:00,12.14,12.16,12.14,12.14,79800.0,10.22,10.2368,10.22,10.22,79800.0
2011-10-17 14:15:00,12.14,12.15,12.1,12.12,86400.0,10.22,10.2284,10.1863,10.2031,86400.0
2011-10-17 14:20:00,12.12,12.13,12.1,12.1,78400.0,10.2031,10.2116,10.1863,10.1863,78400.0
2011-10-17 14:25:00,12.1,12.13,12.09,12.12,140500.0,10.1863,10.2116,10.1779,10.2031,140500.0
2011-10-17 14:30:00,12.12,12.13,12.09,12.1,189500.0,10.2031,10.2116,10.1779,10.1863,189500.0
2011-10-17 14:35:00,12.09,12.1,12.07,12.08,122300.0,10.1779,10.1863,10.161,10.1695,122300.0
2011-10-17 14:40:00,12.08,12.08,12.06,12.06,194800.0,10.1695,10.1695,10.1526,10.1526,194800.0
2011-10-17 14:45:00,12.06,12.07,12.05,12.06,171900.0,10.1526,10.161,10.1442,10.1526,171900.0
2011-10-17 14:50:00,12.06,12.07,12.04,12.06,328000.0,10.1526,10.161,10.1358,10.1526,328000.0
2011-10-17 14:55:00,12.06,12.07,12.05,12.06,463100.0,10.1526,10.161,10.1442,10.1526,463100.0
2011-10-17 15:00:00,12.06,12.11,12.06,12.11,172600.0,10.1526,10.1947,10.1526,10.1947,172600.0
2011-10-17 15:05:00,12.11,12.12,12.07,12.07,244900.0,10.1947,10.2031,10.161,10.161,244900.0
2011-10-17 15:10:00,12.07,12.08,12.05,12.06,252100.0,10.161,10.1695,10.1442,10.1526,252100.0
2011-10-17 15:15:00,12.05,12.1,12.05,12.07,379700.0,10.1442,10.1863,10.1442,10.161,379700.0
2011-10-17 15:20:00,12.06,12.08,12.04,12.04,246100.0,10.1526,10.1695,10.1358,10.1358,246100.0
2011-10-17 15:25:00,12.05,12.09,12.01,12.01,395600.0,10.1442,10.1779,10.1105,10.1105,395600.0
2011-10-17 15:30:00,12.01,12.03,11.98,11.99,640000.0,10.1105,10.1274,10.0853,10.0937,640000.0
2011-10-17 15:35:00,11.99,12.0,11.93,11.93,337700.0,10.0937,10.1021,10.0432,10.0432,337700.0
2011-10-17 15:40:00,11.94,12.05,11.93,12.04,446800.0,10.0516,10.1442,10.0432,10.1358,446800.0
2011-10-17 15:45:00,12.04,12.05,11.96,12.01,628700.0,10.1358,10.1442,10.0684,10.1105,628700.0
2011-10-17 15:50:00,12.01,12.02,11.96,11.97,1109100.0,10.1105,10.119,10.0684,10.0769,1109100.0
2011-10-17 15:55:00,11.97,11.99,11.92,11.96,1572300.0,10.0769,10.0937,10.0348,10.0684,1572300.0
2011-10-18 09:30:00,11.96,11.96,11.76,11.9,407000.0,10.0684,10.0684,9.9001,10.0179,407000.0
2011-10-18 09:35:00,11.9,11.98,11.89,11.93,222800.0,10.0179,10.0853,10.0095,10.0432,222800.0
2011-10-18 09:40:00,11.94,11.98,11.9,11.93,214200.0,10.0516,10.0853,10.0179,10.0432,214200.0
2011-10-18 09:45:00,11.94,11.96,11.87,11.89,449000.0,10.0516,10.0684,9.9927,10.0095,449000.0
2011-10-18 09:50:00,11.89,11.92,11.88,11.91,460900.0,10.0095,10.0348,10.0011,10.0263,460900.0
2011-10-18 09:55:00,11.91,11.93,11.86,11.88,522900.0,10.0263,10.0432,9.9843,10.0011,522900.0
2011-10-18 10:00:00,11.88,11.9,11.8,11.84,614700.0,10.0011,10.0179,9.9337,9.9674,614700.0
2011-10-18 10:05:00,11.83,11.85,11.8,11.8,272600.0,9.959,9.9758,9.9337,9.9337,272600.0
2011-10-18 10:10:00,11.81,11.81,11.76,11.77,585200.0,9.9422,9.9422,9.9001,9.9085,585200.0
2011-10-18 10:15:00,11.76,11.76,11.67,11.69,383700.0,9.9001,9.9001,9.8243,9.8411,383700.0
2011-10-18 10:20:00,11.68,11.77,11.66,11.76,418600.0,9.8327,9.9085,9.8159,9.9001,418600.0
2011-10-18 10:25:00,11.76,11.85,11.75,11.84,263700.0,9.9001,9.9758,9.8917,9.9674,263700.0
2011-10-18 10:30:00,11.84,11.88,11.83,11.88,499200.0,9.9674,10.0011,9.959,10.0011,499200.0
2011-10-18 10:35:00,11.88,11.89,11.83,11.85,225300.0,10.0011,10.0095,9.959,9.9758,225300.0
2011-10-18 10:40:00,11.85,11.88,11.84,11.85,978500.0,9.9758,10.0011,9.9674,9.9758,978500.0
2011-10-18 10:45:00,11.85,11.9,11.84,11.89,412600.0,9.9758,10.0179,9.9674,10.0095,412600.0
2011-10-18 10:50:00,11.9,11.95,11.88,11.93,477900.0,10.0179,10.06,10.0011,10.0432,477900.0
2011-10-18 10:55:00,11.94,11.94,11.89,11.91,391100.0,10.0516,10.0516,10.0095,10.0263,391100.0
2011-10-18 11:00:00,11.91,11.92,11.89,11.92,394900.0,10.0263,10.0348,10.0095,10.0348,394900.0
2011-10-18 11:05:00,11.92,11.95,11.89,11.9,151100.0,10.0348,10.06,10.0095,10.0179,151100.0
2011-10-18 11:10:00,11.91,11.93,11.87,11.88,175800.0,10.0263,10.0432,9.9927,10.0011,175800.0
2011-10-18 11:15:00,11.89,11.94,11.86,11.9,258700.0,10.0095,10.0516,9.9843,10.0179,258700.0
2011-10-18 11:20:00,11.9,11.92,11.83,11.83,81400.0,10.0179,10.0348,9.959,9.959,81400.0
2011-10-18 11:25:00,11.83,11.89,11.83,11.88,170800.0,9.959,10.0095,9.959,10.0011,170800.0
2011-10-18 11:30:00,11.88,11.95,11.88,11.95,105700.0,10.0011,10.06,10.0011,10.06,105700.0
2011-10-18 11:35:00,11.95,12.02,11.95,12.01,229300.0,10.06,10.119,10.06,10.1105,229300.0
2011-10-18 11:40:00,12.01,12.02,11.98,11.99,272700.0,10.1105,10.119,10.0853,10.0937,272700.0
2011-10-18 11:45:00,12.0,12.0,11.95,11.98,123300.0,10.1021,10.1021,10.06,10.0853,123300.0
2011-10-18 11:50:00,11.98,11.98,11.94,11.95,108600.0,10.0853,10.0853,10.0516,10.06,108600.0
2011-10-18 11:55:00,11.95,11.99,11.95,11.97,72100.0,10.06,10.0937,10.06,10.0769,72100.0
2011-10-18 12:00:00,11.97,12.0,11.96,12.0,109700.0,10.0769,10.1021,10.0684,10.1021,109700.0
2011-10-18 12:05:00,12.0,12.0,11.98,11.98,96600.0,10.1021,10.1021,10.0853,10.0853,96600.0
2011-10-18 12:10:00,11.99,11.99,11.96,11.96,34100.0,10.0937,10.0937,10.0684,10.0684,34100.0
2011-10-18 12:15:00,11.97,11.97,11.96,11.96,31300.0,10.0769,10.0769,10.0684,10.0684,31300.0
2011-10-18 12:20:00,11.97,11.99,11.96,11.97,48100.0,10.0769,10.0937,10.0684,10.0769,48100.0
2011-10-18 12:25:00,11.97,11.97,11.94,11.95,70700.0,10.0769,10.0769,10.0516,10.06,70700.0
2011-10-18 12:30:00,11.95,11.97,11.95,11.97,27000.0,10.06,10.0769,10.06,10.0769,27000.0
2011-10-18 12:35:00,11.96,12.02,11.96,12.02,54900.0,10.0684,10.119,10.0684,10.119,54900.0
2011-10-18 12:40:00,12.02,12.05,12.01,12.05,57000.0,10.119,10.1442,10.1105,10.1442,57000.0
2011-10-18 12:45:00,12.04,12.07,12.04,12.07,123100.0,10.1358,10.161,10.1358,10.161,123100.0
2011-10-18 12:50:00,12.06,12.07,12.03,12.04,74100.0,10.1526,10.161,10.1274,10.1358,74100.0
2011-10-18 12:55:00,12.03,12.05,12.02,12.04,100100.0,10.1274,10.1442,10.119,10.1358,100100.0
2011-10-18 13:00:00,12.05,12.07,12.04,12.05,69100.0,10.1442,10.161,10.1358,10.1442,69100.0
2011-10-18 13:05:00,12.04,12.04,12.02,12.02,25400.0,10.1358,10.1358,10.119,10.119,25400.0
2011-10-18 13:10:00,12.02,12.06,12.02,12.04,253100.0,10.119,10.1526,10.119,10.1358,253100.0
2011-10-18 13:15:00,12.05,12.06,12.03,12.04,482300.0,10.1442,10.1526,10.1274,10.1358,482300.0
2011-10-18 13:20:00,12.04,12.04,11.99,12.01,158000.0,10.1358,10.1358,10.0937,10.1105,158000.0
2011-10-18 13:25:00,12.02,12.04,12.0,12.03,85800.0,10.119,10.1358,10.1021,10.1274,85800.0
2011-10-18 13:30:00,12.03,12.04,12.01,12.01,86400.0,10.1274,10.1358,10.1105,10.1105,86400.0
2011-10-18 13:35:00,12.01,12.07,12.01,12.05,267800.0,10.1105,10.161,10.1105,10.1442,267800.0
2011-10-18 13:40:00,12.05,12.06,12.01,12.06,124400.0,10.1442,10.1526,10.1105,10.1526,124400.0
2011-10-18 13:45:00,12.05,12.08,12.03,12.08,686300.0,10.1442,10.1695,10.1274,10.1695,686300.0
2011-10-18 13:50:00,12.08,12.11,12.07,12.1,552600.0,10.1695,10.1947,10.161,10.1863,552600.0
2011-10-18 13:55:00,12.09,12.12,12.09,12.11,153700.0,10.1779,10.2031,10.1779,10.1947,153700.0
2011-10-18 14:00:00,12.11,12.13,12.09,12.09,265400.0,10.1947,10.2116,10.1779,10.1779,265400.0
2011-10-18 14:05:00,12.1,12.12,12.07,12.09,313800.0,10.1863,10.2031,10.161,10.1779,313800.0
2011-10-18 14:10:00,12.08,12.1,12.08,12.09,139900.0,10.1695,10.1863,10.1695,10.1779,139900.0
2011-10-18 14:15:00,12.09,12.1,12.08,12.08,107000.0,10.1779,10.1863,10.1695,10.1695,107000.0
2011-10-18 14:20:00,12.08,12.11,12.08,12.09,146500.0,10.1695,10.1947,10.1695,10.1779,146500.0
2011-10-18 14:25:00,12.1,12.11,12.09,12.1,193900.0,10.1863,10.1947,10.1779,10.1863,193900.0
2011-10-18 14:30:00,12.09,12.11,12.09,12.1,148300.0,10.1779,10.1947,10.1779,10.1863,148300.0
2011-10-18 14:35:00,12.1,12.1,12.06,12.06,98500.0,10.1863,10.1863,10.1526,10.1526,98500.0
2011-10-18 14:40:00,12.07,12.07,12.03,12.04,78800.0,10.161,10.161,10.1274,10.1358,78800.0
2011-10-18 14:45:00,12.04,12.07,12.04,12.05,209300.0,10.1358,10.161,10.1358,10.1442,209300.0
2011-10-18 14:50:00,12.04,12.06,11.99,11.99,254500.0,10.1358,10.1526,10.0937,10.0937,254500.0
2011-10-18 14:55:00,11.99,12.02,11.98,12.01,337100.0,10.0937,10.119,10.0853,10.1105,337100.0
2011-10-18 15:00:00,12.01,12.14,12.01,12.12,810800.0,10.1105,10.22,10.1105,10.2031,810800.0
2011-10-18 15:05:00,12.13,12.17,12.11,12.17,956800.0,10.2116,10.2452,10.1947,10.2452,956800.0
2011-10-18 15:10:00,12.17,12.28,12.14,12.16,996100.0,10.2452,10.3378,10.22,10.2368,996100.0
2011-10-18 15:15:00,12.16,12.2,12.1,12.11,354800.0,10.2368,10.2705,10.1863,10.1947,354800.0
2011-10-18 15:20:00,12.1,12.16,12.07,12.07,439400.0,10.1863,10.2368,10.161,10.161,439400.0
2011-10-18 15:25:00,12.08,12.11,12.05,12.08,549800.0,10.1695,10.1947,10.1442,10.1695,549800.0
2011-10-18 15:30:00,12.07,12.1,12.05,12.07,374500.0,10.161,10.1863,10.1442,10.161,374500.0
2011-10-18 15:35:00,12.07,12.15,12.06,12.12,612500.0,10.161,10.2284,10.1526,10.2031,612500.0
2011-10-18 15:40:00,12.12,12.17,12.1,12.16,343200.0,10.2031,10.2452,10.1863,10.2368,343200.0
2011-10-18 15:45:00,12.17,12.2,12.14,12.2,386700.0,10.2452,10.2705,10.22,10.2705,386700.0
2011-10-18 15:50:00,12.2,12.25,12.18,12.25,1015900.0,10.2705,10.3126,10.2536,10.3126,1015900.0
2011-10-18 15:55:00,12.25,12.25,12.12,12.18,1163600.0,10.3126,10.3126,10.2031,10.2536,1163600.0
2011-10-19 09:30:00,12.21,12.22,12.13,12.22,122100.0,10.2789,10.2873,10.2116,10.2873,122100.0
2011-10-19 09:35:00,12.22,12.28,12.21,12.26,122500.0,10.2873,10.3378,10.2789,10.321,122500.0
2011-10-19 09:40:00,12.27,12.29,12.2,12.21,117800.0,10.3294,10.3462,10.2705,10.2789,117800.0
2011-10-19 09:45:00,12.2,12.21,12.13,12.16,115000.0,10.2705,10.2789,10.2116,10.2368,115000.0
2011-10-19 09:50:00,12.16,12.19,12.04,12.04,149400.0,10.2368,10.2621,10.1358,10.1358,149400.0
2011-10-19 09:55:00,12.04,12.05,12.02,12.03,229600.0,10.1358,10.1442,10.119,10.1274,229600.0
2011-10-19 10:00:00,12.03,12.05,11.98,12.02,264100.0,10.1274,10.1442,10.0853,10.119,264100.0
2011-10-19 10:05:00,12.02,12.04,12.0,12.03,177000.0,10.119,10.1358,10.1021,10.1274,177000.0
2011-10-19 10:10:00,12.03,12.07,12.02,12.06,204600.0,10.1274,10.161,10.119,10.1526,204600.0
2011-10-19 10:15:00,12.06,12.13,12.03,12.1,260800.0,10.1526,10.2116,10.1274,10.1863,260800.0
2011-10-19 10:20:00,12.09,12.11,12.07,12.1,595200.0,10.1779,10.1947,10.161,10.1863,595200.0
2011-10-19 10:25:00,12.11,12.22,12.1,12.21,314200.0,10.1947,10.2873,10.1863,10.2789,314200.0
2011-10-19 10:30:00,12.21,12.23,12.15,12.15,604900.0,10.2789,10.2957,10.2284,10.2284,604900.0
2011-10-19 10:35:00,12.15,12.17,12.13,12.14,91000.0,10.2284,10.2452,10.2116,10.22,91000.0
2011-10-19 10:40:00,12.15,12.15,12.05,12.05,144600.0,10.2284,10.2284,10.1442,10.1442,144600.0
2011-10-19 10:45:00,12.05,12.11,12.05,12.1,95800.0,10.1442,10.1947,10.1442,10.1863,95800.0
2011-10-19 10:50:00,12.11,12.13,12.1,12.13,67000.0,10.1947,10.2116,10.1863,10.2116,67000.0
2011-10-19 10:55:00,12.13,12.13,12.03,12.03,136500.0,10.2116,10.2116,10.1274,10.1274,136500.0
2011-10-19 11:00:00,12.03,12.07,12.02,12.06,155500.0,10.1274,10.161,10.119,10.1526,155500.0
2011-10-19 11:05:00,12.06,12.11,12.04,12.1,231000.0,10.1526,10.1947,10.1358,10.1863,231000.0
2011-10-19 11:10:00,12.09,12.1,12.07,12.08,86800.0,10.1779,10.1863,10.161,10.1695,86800.0
2011-10-19 11:15:00,12.08,12.1,12.01,12.01,153700.0,10.1695,10.1863,10.1105,10.1105,153700.0
2011-10-19 11:20:00,12.01,12.02,12.0,12.01,114100.0,10.1105,10.119,10.1021,10.1105,114100.0
2011-10-19 11:25:00,12.02,12.09,12.01,12.09,66600.0,10.119,10.1779,10.1105,10.1779,66600.0
2011-10-19 11:30:00,12.08,12.13,12.08,12.12,116200.0,10.1695,10.2116,10.1695,10.2031,116200.0
2011-10-19 11:35:00,12.11,12.12,12.07,12.08,150600.0,10.1947,10.2031,10.161,10.1695,150600.0
2011-10-19 11:40:00,12.08,12.13,12.08,12.11,136100.0,10.1695,10.2116,10.1695,10.1947,136100.0
2011-10-19 11:45:00,12.11,12.12,12.1,12.1,82000.0,10.1947,10.2031,10.1863,10.1863,82000.0
2011-10-19 11:50:00,12.1,12.12,12.09,12.1,127200.0,10.1863,10.2031,10.1779,10.1863,127200.0
2011-10-19 11:55:00,12.1,12.11,12.04,12.04,146900.0,10.1863,10.1947,10.1358,10.1358,146900.0
2011-10-19 12:00:00,12.04,12.08,12.03,12.07,67100.0,10.1358,10.1695,10.1274,10.161,67100.0
2011-10-19 12:05:00,12.06,12.08,12.04,12.05,140700.0,10.1526,10.1695,10.1358,10.1442,140700.0
2011-10-19 12:10:00,12.05,12.07,12.04,12.05,72800.0,10.1442,10.161,10.1358,10.1442,72800.0
2011-10-19 12:15:00,12.05,12.09,12.04,12.06,63700.0,10.1442,10.1779,10.1358,10.1526,63700.0
2011-10-19 12:20:00,12.06,12.12,12.06,12.12,79900.0,10.1526,10.2031,10.1526,10.2031,79900.0
2011-10-19 12:25:00,12.12,12.13,12.07,12.07,136300.0,10.2031,10.2116,10.161,10.161,136300.0
2011-10-19 12:30:00,12.07,12.07,12.0,12.0,191400.0,10.161,10.161,10.1021,10.1021,191400.0
2011-10-19 12:35:00,12.01,12.06,12.01,12.04,86700.0,10.1105,10.1526,10.1105,10.1358,86700.0
2011-10-19 12:40:00,12.04,12.04,12.02,12.04,40600.0,10.1358,10.1358,10.119,10.1358,40600.0
2011-10-19 12:45:00,12.04,12.05,12.02,12.03,51600.0,10.1358,10.1442,10.119,10.1274,51600.0
2011-10-19 12:50:00,12.03,12.09,12.03,12.07,95700.0,10.1274,10.1779,10.1274,10.161,95700.0
2011-10-19 12:55:00,12.07,12.1,12.06,12.06,53100.0,10.161,10.1863,10.1526,10.1526,53100.0
2011-10-19 13:00:00,12.06,12.12,12.06,12.12,76600.0,10.1526,10.2031,10.1526,10.2031,76600.0
2011-10-19 13:05:00,12.11,12.13,12.1,12.13,93800.0,10.1947,10.2116,10.1863,10.2116,93800.0
2011-10-19 13:10:00,12.13,12.13,12.12,12.13,19700.0,10.2116,10.2116,10.2031,10.2116,19700.0
2011-10-19 13:15:00,12.12,12.14,12.1,12.12,173100.0,10.2031,10.22,10.1863,10.2031,173100.0
2011-10-19 13:20:00,12.12,12.12,12.1,12.12,57100.0,10.2031,10.2031,10.1863,10.2031,57100.0
2011-10-19 13:25:00,12.11,12.13,12.08,12.09,168500.0,10.1947,10.2116,10.1695,10.1779,168500.0
2011-10-19 13:30:00,12.09,12.09,12.07,12.07,55400.0,10.1779,10.1779,10.161,10.161,55400.0
2011-10-19 13:35:00,12.07,12.08,12.06,12.06,92200.0,10.161,10.1695,10.1526,10.1526,92200.0
2011-10-19 13:40:00,12.05,12.07,12.04,12.05,189900.0,10.1442,10.161,10.1358,10.1442,189900.0
2011-10-19 13:45:00,12.05,12.05,12.02,12.04,134400.0,10.1442,10.1442,10.119,10.1358,134400.0
2011-10-19 13:50:00,12.04,12.08,12.03,12.07,175300.0,10.1358,10.1695,10.1274,10.161,175300.0
2011-10-19 13:55:00,12.06,12.07,12.02,12.05,227800.0,10.1526,10.161,10.119,10.1442,227800.0
2011-10-19 14:00:00,12.04,12.06,12.01,12.02,164700.0,10.1358,10.1526,10.1105,10.119,164700.0
2011-10-19 14:05:00,12.03,12.03,11.94,11.98,327800.0,10.1274,10.1274,10.0516,10.0853,327800.0
2011-10-19 14:10:00,11.97,12.01,11.96,11.98,162400.0,10.0769,10.1105,10.0684,10.0853,162400.0
2011-10-19 14:15:00,11.98,12.03,11.97,12.01,197400.0,10.0853,10.1274,10.0769,10.1105,197400.0
2011-10-19 14:20:00,12.0,12.02,11.96,11.97,166200.0,10.1021,10.119,10.0684,10.0769,166200.0
2011-10-19 14:25:00,11.97,11.97,11.95,11.95,67400.0,10.0769,10.0769,10.06,10.06,67400.0
2011-10-19 14:30:00,11.95,11.98,11.95,11.98,175800.0,10.06,10.0853,10.06,10.0853,175800.0
2011-10-19 14:35:00,11.98,12.02,11.97,12.01,118200.0,10.0853,10.119,10.0769,10.1105,118200.0
2011-10-19 14:40:00,12.01,12.01,11.97,12.0,161600.0,10.1105,10.1105,10.0769,10.1021,161600.0
2011-10-19 14:45:00,12.01,12.05,11.99,12.03,162100.0,10.1105,10.1442,10.0937,10.1274,162100.0
2011-10-19 14:50:00,12.02,12.03,11.98,11.99,208800.0,10.119,10.1274,10.0853,10.0937,208800.0
2011-10-19 14:55:00,11.99,12.01,11.96,11.99,225700.0,10.0937,10.1105,10.0684,10.0937,225700.0
2011-10-19 15:00:00,11.98,11.99,11.95,11.96,135800.0,10.0853,10.0937,10.06,10.0684,135800.0
2011-10-19 15:05:00,11.95,11.99,11.92,11.96,229900.0,10.06,10.0937,10.0348,10.0684,229900.0
2011-10-19 15:10:00,11.96,11.98,11.92,11.95,269100.0,10.0684,10.0853,10.0348,10.06,269100.0
2011-10-19 15:15:00,11.96,12.02,11.96,12.01,181500.0,10.0684,10.119,10.0684,10.1105,181500.0
2011-10-19 15:20:00,12.0,12.02,11.95,11.98,185500.0,10.1021,10.119,10.06,10.0853,185500.0
2011-10-19 15:25:00,11.98,11.99,11.95,11.96,192900.0,10.0853,10.0937,10.06,10.0684,192900.0
2011-10-19 15:30:00,11.96,12.02,11.95,12.01,186800.0,10.0684,10.119,10.06,10.1105,186800.0
2011-10-19 15:35:00,12.01,12.02,11.96,11.97,354900.0,10.1105,10.119,10.0684,10.0769,354900.0
2011-10-19 15:40:00,11.98,12.03,11.92,11.98,396300.0,10.0853,10.1274,10.0348,10.0853,396300.0
2011-10-19 15:45:00,11.98,12.05,11.95,12.02,437400.0,10.0853,10.1442,10.06,10.119,437400.0
2011-10-19 15:50:00,12.02,12.02,11.96,11.98,501000.0,10.119,10.119,10.0684,10.0853,501000.0
2011-10-19 15:55:00,11.99,11.99,11.93,11.96,707600.0,10.0937,10.0937,10.0432,10.0684,707600.0
2011-10-20 09:30:00,11.99,11.99,11.88,11.89,169200.0,10.0937,10.0937,10.0011,10.0095,169200.0
2011-10-20 09:35:00,11.88,11.93,11.88,11.91,96600.0,10.0011,10.0432,10.0011,10.0263,96600.0
2011-10-20 09:40:00,11.9,11.96,11.86,11.94,172900.0,10.0179,10.0684,9.9843,10.0516,172900.0
2011-10-20 09:45:00,11.93,12.0,11.93,11.96,95500.0,10.0432,10.1021,10.0432,10.0684,95500.0
2011-10-20 09:50:00,11.96,11.98,11.9,11.9,142000.0,10.0684,10.0853,10.0179,10.0179,142000.0
2011-10-20 09:55:00,11.9,11.92,11.87,11.88,61500.0,10.0179,10.0348,9.9927,10.0011,61500.0
2011-10-20 10:00:00,11.88,11.99,11.87,11.9,167100.0,10.0011,10.0937,9.9927,10.0179,167100.0
2011-10-20 10:05:00,11.9,11.9,11.84,11.85,102200.0,10.0179,10.0179,9.9674,9.9758,102200.0
2011-10-20 10:10:00,11.86,11.95,11.86,11.93,83900.0,9.9843,10.06,9.9843,10.0432,83900.0
2011-10-20 10:15:00,11.93,11.94,11.89,11.91,64600.0,10.0432,10.0516,10.0095,10.0263,64600.0
2011-10-20 10:20:00,11.91,11.92,11.84,11.86,142900.0,10.0263,10.0348,9.9674,9.9843,142900.0
2011-10-20 10:25:00,11.85,11.85,11.81,11.85,109100.0,9.9758,9.9758,9.9422,9.9758,109100.0
2011-10-20 10:30:00,11.85,11.88,11.84,11.87,117700.0,9.9758,10.0011,9.9674,9.9927,117700.0
2011-10-20 10:35:00,11.87,11.91,11.86,11.9,170200.0,9.9927,10.0263,9.9843,10.0179,170200.0
2011-10-20 10:40:00,11.9,11.9,11.86,11.88,78700.0,10.0179,10.0179,9.9843,10.0011,78700.0
2011-10-20 10:45:00,11.89,11.9,11.86,11.86,127200.0,10.0095,10.0179,9.9843,9.9843,127200.0
2011-10-20 10:50:00,11.87,11.87,11.83,11.83,120000.0,9.9927,9.9927,9.959,9.959,120000.0
2011-10-20 10:55:00,11.83,11.84,11.8,11.8,162100.0,9.959,9.9674,9.9337,9.9337,162100.0
2011-10-20 11:00:00,11.8,11.8,11.76,11.78,123900.0,9.9337,9.9337,9.9001,9.9169,123900.0
2011-10-20 11:05:00,11.78,11.83,11.77,11.83,133700.0,9.9169,9.959,9.9085,9.959,133700.0
2011-10-20 11:10:00,11.83,11.84,11.81,11.84,104100.0,9.959,9.9674,9.9422,9.9674,104100.0
2011-10-20 11:15:00,11.84,11.84,11.79,11.79,119600.0,9.9674,9.9674,9.9253,9.9253,119600.0
2011-10-20 11:20:00,11.79,11.84,11.79,11.83,86500.0,9.9253,9.9674,9.9253,9.959,86500.0
2011-10-20 11:25:00,11.83,11.86,11.82,11.86,81200.0,9.959,9.9843,9.9506,9.9843,81200.0
2011-10-20 11:30:00,11.86,11.86,11.82,11.85,155900.0,9.9843,9.9843,9.9506,9.9758,155900.0
2011-10-20 11:35:00,11.85,11.87,11.83,11.84,154600.0,9.9758,9.9927,9.959,9.9674,154600.0
2011-10-20 11:40:00,11.84,11.84,11.8,11.8,112000.0,9.9674,9.9674,9.9337,9.9337,112000.0
2011-10-20 11:45:00,11.82,11.82,11.77,11.78,117400.0,9.9506,9.9506,9.9085,9.9169,117400.0
2011-10-20 11:50:00,11.79,11.79,11.75,11.75,98300.0,9.9253,9.9253,9.8917,9.8917,98300.0
2011-10-20 11:55:00,11.75,11.76,11.7,11.73,102800.0,9.8917,9.9001,9.8496,9.8748,102800.0
2011-10-20 12:00:00,11.73,11.75,11.72,11.74,61200.0,9.8748,9.8917,9.8664,9.8832,61200.0
2011-10-20 12:05:00,11.74,11.75,11.71,11.71,74000.0,9.8832,9.8917,9.858,9.858,74000.0
2011-10-20 12:10:00,11.71,11.73,11.7,11.73,67700.0,9.858,9.8748,9.8496,9.8748,67700.0
2011-10-20 12:15:00,11.73,11.76,11.73,11.73,104300.0,9.8748,9.9001,9.8748,9.8748,104300.0
2011-10-20 12:20:00,11.74,11.77,11.74,11.76,125200.0,9.8832,9.9085,9.8832,9.9001,125200.0
2011-10-20 12:25:00,11.76,11.77,11.75,11.77,72100.0,9.9001,9.9085,9.8917,9.9085,72100.0
2011-10-20 12:30:00,11.77,11.82,11.76,11.81,76000.0,9.9085,9.9506,9.9001,9.9422,76000.0
2011-10-20 12:35:00,11.82,11.83,11.8,11.83,45700.0,9.9506,9.959,9.9337,9.959,45700.0
2011-10-20 12:40:00,11.83,11.83,11.78,11.78,86600.0,9.959,9.959,9.9169,9.9169,86600.0
2011-10-20 12:45:00,11.78,11.8,11.78,11.78,31200.0,9.9169,9.9337,9.9169,9.9169,31200.0
2011-10-20 12:50:00,11.78,11.79,11.76,11.78,84800.0,9.9169,9.9253,9.9001,9.9169,84800.0
2011-10-20 12:55:00,11.78,11.86,11.77,11.85,131600.0,9.9169,9.9843,9.9085,9.9758,131600.0
2011-10-20 13:00:00,11.85,11.86,11.83,11.83,76000.0,9.9758,9.9843,9.959,9.959,76000.0
2011-10-20 13:05:00,11.83,11.91,11.83,11.89,164900.0,9.959,10.0263,9.959,10.0095,164900.0
2011-10-20 13:10:00,11.89,11.92,11.88,11.9,94100.0,10.0095,10.0348,10.0011,10.0179,94100.0
2011-10-20 13:15:00,11.89,11.96,11.88,11.96,184400.0,10.0095,10.0684,10.0011,10.0684,184400.0
2011-10-20 13:20:00,11.96,11.99,11.94,11.97,125600.0,10.0684,10.0937,10.0516,10.0769,125600.0
2011-10-20 13:25:00,11.98,12.02,11.96,11.96,204700.0,10.0853,10.119,10.0684,10.0684,204700.0
2011-10-20 13:30:00,11.97,12.01,11.93,11.94,137000.0,10.0769,10.1105,10.0432,10.0516,137000.0
2011-10-20 13:35:00,11.94,11.96,11.9,11.91,114900.0,10.0516,10.0684,10.0179,10.0263,114900.0
2011-10-20 13:40:00,11.91,11.92,11.84,11.84,149000.0,10.0263,10.0348,9.9674,9.9674,149000.0
2011-10-20 13:45:00,11.85,11.92,11.85,11.9,217600.0,9.9758,10.0348,9.9758,10.0179,217600.0
2011-10-20 13:50:00,11.91,11.95,11.88,11.92,156700.0,10.0263,10.06,10.0011,10.0348,156700.0
2011-10-20 13:55:00,11.91,11.93,11.85,11.85,133700.0,10.0263,10.0432,9.9758,9.9758,133700.0
2011-10-20 14:00:00,11.86,11.91,11.83,11.85,216200.0,9.9843,10.0263,9.959,9.9758,216200.0
2011-10-20 14:05:00,11.86,11.87,11.82,11.83,103300.0,9.9843,9.9927,9.9506,9.959,103300.0
2011-10-20 14:10:00,11.84,11.85,11.81,11.83,33300.0,9.9674,9.9758,9.9422,9.959,33300.0
2011-10-20 14:15:00,11.83,11.86,11.82,11.85,50300.0,9.959,9.9843,9.9506,9.9758,50300.0
2011-10-20 14:20:00,11.84,11.89,11.84,11.89,95800.0,9.9674,10.0095,9.9674,10.0095,95800.0
2011-10-20 14:25:00,11.89,11.91,11.88,11.88,64000.0,10.0095,10.0263,10.0011,10.0011,64000.0
2011-10-20 14:30:00,11.89,11.93,11.88,11.91,74100.0,10.0095,10.0432,10.0011,10.0263,74100.0
2011-10-20 14:35:00,11.92,12.01,11.91,12.0,123000.0,10.0348,10.1105,10.0263,10.1021,123000.0
2011-10-20 14:40:00,12.0,12.03,11.98,12.01,187000.0,10.1021,10.1274,10.0853,10.1105,187000.0
2011-10-20 14:45:00,12.0,12.01,11.96,11.99,402800.0,10.1021,10.1105,10.0684,10.0937,402800.0
2011-10-20 14:50:00,11.99,12.06,11.99,12.04,85500.0,10.0937,10.1526,10.0937,10.1358,85500.0
2011-10-20 14:55:00,12.04,12.05,12.03,12.03,78000.0,10.1358,10.1442,10.1274,10.1274,78000.0
2011-10-20 15:00:00,12.03,12.05,12.01,12.03,62800.0,10.1274,10.1442,10.1105,10.1274,62800.0
2011-10-20 15:05:00,12.03,12.04,12.0,12.01,109600.0,10.1274,10.1358,10.1021,10.1105,109600.0
2011-10-20 15:10:00,12.01,12.02,11.97,11.98,131400.0,10.1105,10.119,10.0769,10.0853,131400.0
2011-10-20 15:15:00,11.98,11.99,11.96,11.99,61000.0,10.0853,10.0937,10.0684,10.0937,61000.0
2011-10-20 15:20:00,11.99,11.99,11.9,11.95,107600.0,10.0937,10.0937,10.0179,10.06,107600.0
2011-10-20 15:25:00,11.95,11.95,11.88,11.91,101700.0,10.06,10.06,10.0011,10.0263,101700.0
2011-10-20 15:30:00,11.92,11.96,11.9,11.95,113700.0,10.0348,10.0684,10.0179,10.06,113700.0
2011-10-20 15:35:00,11.95,11.96,11.92,11.93,87600.0,10.06,10.0684,10.0348,10.0432,87600.0
2011-10-20 15:40:00,11.94,12.0,11.93,11.98,124300.0,10.0516,10.1021,10.0432,10.0853,124300.0
2011-10-20 15:45:00,11.98,12.0,11.96,11.99,177500.0,10.0853,10.1021,10.0684,10.0937,177500.0
2011-10-20 15:50:00,11.99,12.0,11.93,11.98,389400.0,10.0937,10.1021,10.0432,10.0853,389400.0
2011-10-20 15:55:00,11.98,12.0,11.96,11.98,510500.0,10.0853,10.1021,10.0684,10.0853,510500.0
2011-10-21 09:30:00,12.22,12.23,12.14,12.18,889100.0,10.2873,10.2957,10.22,10.2536,889100.0
2011-10-21 09:35:00,12.18,12.2,12.08,12.11,90600.0,10.2536,10.2705,10.1695,10.1947,90600.0
2011-10-21 09:40:00,12.1,12.13,12.08,12.1,93800.0,10.1863,10.2116,10.1695,10.1863,93800.0
2011-10-21 09:45:00,12.09,12.14,12.09,12.14,78900.0,10.1779,10.22,10.1779,10.22,78900.0
2011-10-21 09:50:00,12.13,12.19,12.13,12.17,195400.0,10.2116,10.2621,10.2116,10.2452,195400.0
2011-10-21 09:55:00,12.16,12.19,12.16,12.19,66500.0,10.2368,10.2621,10.2368,10.2621,66500.0
2011-10-21 10:00:00,12.19,12.22,12.15,12.18,61100.0,10.2621,10.2873,10.2284,10.2536,61100.0
2011-10-21 10:05:00,12.18,12.24,12.18,12.23,62100.0,10.2536,10.3042,10.2536,10.2957,62100.0
2011-10-21 10:10:00,12.23,12.25,12.22,12.24,93800.0,10.2957,10.3126,10.2873,10.3042,93800.0
2011-10-21 10:15:00,12.23,12.27,12.2,12.26,180800.0,10.2957,10.3294,10.2705,10.321,180800.0
2011-10-21 10:20:00,12.26,12.3,12.25,12.27,185100.0,10.321,10.3547,10.3126,10.3294,185100.0
2011-10-21 10:25:00,12.28,12.3,12.24,12.28,83200.0,10.3378,10.3547,10.3042,10.3378,83200.0
2011-10-21 10:30:00,12.27,12.31,12.23,12.23,135400.0,10.3294,10.3631,10.2957,10.2957,135400.0
2011-10-21 10:35:00,12.24,12.26,12.23,12.23,71200.0,10.3042,10.321,10.2957,10.2957,71200.0
2011-10-21 10:40:00,12.23,12.24,12.2,12.22,62500.0,10.2957,10.3042,10.2705,10.2873,62500.0
2011-10-21 10:45:00,12.22,12.28,12.21,12.24,360000.0,10.2873,10.3378,10.2789,10.3042,360000.0
2011-10-21 10:50:00,12.24,12.31,12.21,12.22,367100.0,10.3042,10.3631,10.2789,10.2873,367100.0
2011-10-21 10:55:00,12.23,12.25,12.21,12.23,256700.0,10.2957,10.3126,10.2789,10.2957,256700.0
2011-10-21 11:00:00,12.24,12.25,12.22,12.23,69800.0,10.3042,10.3126,10.2873,10.2957,69800.0
2011-10-21 11:05:00,12.23,12.23,12.2,12.22,48300.0,10.2957,10.2957,10.2705,10.2873,48300.0
2011-10-21 11:10:00,12.22,12.25,12.21,12.25,35200.0,10.2873,10.3126,10.2789,10.3126,35200.0
2011-10-21 11:15:00,12.25,12.29,12.24,12.28,51400.0,10.3126,10.3462,10.3042,10.3378,51400.0
2011-10-21 11:20:00,12.28,12.29,12.27,12.29,41100.0,10.3378,10.3462,10.3294,10.3462,41100.0
2011-10-21 11:25:00,12.29,12.3,12.28,12.3,21400.0,10.3462,10.3547,10.3378,10.3547,21400.0
2011-10-21 11:30:00,12.3,12.31,12.29,12.31,24400.0,10.3547,10.3631,10.3462,10.3631,24400.0
2011-10-21 11:35:00,12.31,12.31,12.3,12.31,6700.0,10.3631,10.3631,10.3547,10.3631,6700.0
2011-10-21 11:40:00,12.31,12.34,12.3,12.31,72300.0,10.3631,10.3883,10.3547,10.3631,72300.0
2011-10-21 11:45:00,12.32,12.33,12.31,12.31,46600.0,10.3715,10.3799,10.3631,10.3631,46600.0
2011-10-21 11:50:00,12.31,12.35,12.31,12.32,33600.0,10.3631,10.3968,10.3631,10.3715,33600.0
2011-10-21 11:55:00,12.32,12.33,12.3,12.3,40300.0,10.3715,10.3799,10.3547,10.3547,40300.0
2011-10-21 12:00:00,12.3,12.31,12.28,12.29,122700.0,10.3547,10.3631,10.3378,10.3462,122700.0
2011-10-21 12:05:00,12.28,12.29,12.27,12.28,18900.0,10.3378,10.3462,10.3294,10.3378,18900.0
2011-10-21 12:10:00,12.27,12.28,12.26,12.27,33000.0,10.3294,10.3378,10.321,10.3294,33000.0
2011-10-21 12:15:00,12.27,12.28,12.23,12.24,55000.0,10.3294,10.3378,10.2957,10.3042,55000.0
2011-10-21 12:20:00,12.24,12.24,12.21,12.22,44200.0,10.3042,10.3042,10.2789,10.2873,44200.0
2011-10-21 12:25:00,12.23,12.25,12.22,12.25,35400.0,10.2957,10.3126,10.2873,10.3126,35400.0
2011-10-21 12:30:00,12.24,12.25,12.22,12.23,34700.0,10.3042,10.3126,10.2873,10.2957,34700.0
2011-10-21 12:35:00,12.22,12.23,12.2,12.21,35700.0,10.2873,10.2957,10.2705,10.2789,35700.0
2011-10-21 12:40:00,12.2,12.23,12.2,12.22,27800.0,10.2705,10.2957,10.2705,10.2873,27800.0
2011-10-21 12:45:00,12.22,12.23,12.21,12.22,22700.0,10.2873,10.2957,10.2789,10.2873,22700.0
2011-10-21 12:50:00,12.22,12.22,12.21,12.22,24900.0,10.2873,10.2873,10.2789,10.2873,24900.0
2011-10-21 12:55:00,12.21,12.21,12.19,12.19,21000.0,10.2789,10.2789,10.2621,10.2621,21000.0
2011-10-21 13:00:00,12.19,12.19,12.14,12.15,49800.0,10.2621,10.2621,10.22,10.2284,49800.0
2011-10-21 13:05:00,12.16,12.17,12.15,12.15,42900.0,10.2368,10.2452,10.2284,10.2284,42900.0
2011-10-21 13:10:00,12.15,12.16,12.1,12.12,100200.0,10.2284,10.2368,10.1863,10.2031,100200.0
2011-10-21 13:15:00,12.12,12.13,12.11,12.12,48600.0,10.2031,10.2116,10.1947,10.2031,48600.0
2011-10-21 13:20:00,12.12,12.14,12.11,12.12,40500.0,10.2031,10.22,10.1947,10.2031,40500.0
2011-10-21 13:25:00,12.13,12.13,12.08,12.09,37400.0,10.2116,10.2116,10.1695,10.1779,37400.0
2011-10-21 13:30:00,12.09,12.11,12.07,12.11,61900.0,10.1779,10.1947,10.161,10.1947,61900.0
2011-10-21 13:35:00,12.11,12.12,12.09,12.12,38500.0,10.1947,10.2031,10.1779,10.2031,38500.0
2011-10-21 13:40:00,12.12,12.13,12.07,12.1,57100.0,10.2031,10.2116,10.161,10.1863,57100.0
2011-10-21 13:45:00,12.1,12.11,12.07,12.09,93000.0,10.1863,10.1947,10.161,10.1779,93000.0
2011-10-21 13:50:00,12.1,12.11,12.08,12.11,30900.0,10.1863,10.1947,10.1695,10.1947,30900.0
2011-10-21 13:55:00,12.11,12.11,12.05,12.07,46500.0,10.1947,10.1947,10.1442,10.161,46500.0
2011-10-21 14:00:00,12.07,12.15,12.06,12.13,73000.0,10.161,10.2284,10.1526,10.2116,73000.0
2011-10-21 14:05:00,12.14,12.16,12.13,12.15,83700.0,10.22,10.2368,10.2116,10.2284,83700.0
2011-10-21 14:10:00,12.15,12.15,12.12,12.13,92100.0,10.2284,10.2284,10.2031,10.2116,92100.0
2011-10-21 14:15:00,12.13,12.15,12.12,12.14,50900.0,10.2116,10.2284,10.2031,10.22,50900.0
2011-10-21 14:20:00,12.14,12.16,12.13,12.15,53500.0,10.22,10.2368,10.2116,10.2284,53500.0
2011-10-21 14:25:00,12.16,12.17,12.15,12.15,57800.0,10.2368,10.2452,10.2284,10.2284,57800.0
2011-10-21 14:30:00,12.15,12.15,12.11,12.12,96100.0,10.2284,10.2284,10.1947,10.2031,96100.0
2011-10-21 14:35:00,12.13,12.14,12.12,12.13,79400.0,10.2116,10.22,10.2031,10.2116,79400.0
2011-10-21 14:40:00,12.14,12.17,12.13,12.16,210400.0,10.22,10.2452,10.2116,10.2368,210400.0
2011-10-21 14:45:00,12.15,12.16,12.14,12.14,88400.0,10.2284,10.2368,10.22,10.22,88400.0
2011-10-21 14:50:00,12.14,12.17,12.13,12.15,74200.0,10.22,10.2452,10.2116,10.2284,74200.0
2011-10-21 14:55:00,12.15,12.18,12.14,12.18,78400.0,10.2284,10.2536,10.22,10.2536,78400.0
2011-10-21 15:00:00,12.18,12.22,12.17,12.2,166000.0,10.2536,10.2873,10.2452,10.2705,166000.0
2011-10-21 15:05:00,12.2,12.21,12.18,12.19,89200.0,10.2705,10.2789,10.2536,10.2621,89200.0
2011-10-21 15:10:00,12.2,12.2,12.16,12.17,62800.0,10.2705,10.2705,10.2368,10.2452,62800.0
2011-10-21 15:15:00,12.17,12.2,12.17,12.17,68900.0,10.2452,10.2705,10.2452,10.2452,68900.0
2011-10-21 15:20:00,12.18,12.21,12.18,12.2,80600.0,10.2536,10.2789,10.2536,10.2705,80600.0
2011-10-21 15:25:00,12.2,12.21,12.18,12.18,67400.0,10.2705,10.2789,10.2536,10.2536,67400.0
2011-10-21 15:30:00,12.19,12.21,12.18,12.19,84600.0,10.2621,10.2789,10.2536,10.2621,84600.0
2011-10-21 15:35:00,12.2,12.21,12.17,12.19,170000.0,10.2705,10.2789,10.2452,10.2621,170000.0
2011-10-21 15:40:00,12.19,12.2,12.15,12.19,178400.0,10.2621,10.2705,10.2284,10.2621,178400.0
2011-10-21 15:45:00,12.19,12.22,12.16,12.22,270300.0,10.2621,10.2873,10.2368,10.2873,270300.0
2011-10-21 15:50:00,12.21,12.24,12.19,12.23,259100.0,10.2789,10.3042,10.2621,10.2957,259100.0
2011-10-21 15:55:00,12.22,12.27,12.21,12.25,827600.0,10.2873,10.3294,10.2789,10.3126,827600.0
2011-10-24 09:30:00,12.31,12.43,12.31,12.4,117400.0,10.3631,10.4641,10.3631,10.4389,117400.0
2011-10-24 09:35:00,12.4,12.41,12.37,12.41,124000.0,10.4389,10.4473,10.4136,10.4473,124000.0
2011-10-24 09:40:00,12.42,12.5,12.41,12.5,121900.0,10.4557,10.523,10.4473,10.523,121900.0
2011-10-24 09:45:00,12.5,12.5,12.46,12.49,126700.0,10.523,10.523,10.4894,10.5146,126700.0
2011-10-24 09:50:00,12.5,12.51,12.46,12.47,66700.0,10.523,10.5315,10.4894,10.4978,66700.0
2011-10-24 09:55:00,12.48,12.48,12.44,12.46,75700.0,10.5062,10.5062,10.4725,10.4894,75700.0
2011-10-24 10:00:00,12.46,12.48,12.45,12.47,54100.0,10.4894,10.5062,10.4809,10.4978,54100.0
2011-10-24 10:05:00,12.48,12.53,12.48,12.53,66300.0,10.5062,10.5483,10.5062,10.5483,66300.0
2011-10-24 10:10:00,12.52,12.56,12.52,12.55,68500.0,10.5399,10.5735,10.5399,10.5651,68500.0
2011-10-24 10:15:00,12.56,12.56,12.53,12.55,154700.0,10.5735,10.5735,10.5483,10.5651,154700.0
2011-10-24 10:20:00,12.55,12.56,12.49,12.52,218900.0,10.5651,10.5735,10.5146,10.5399,218900.0
2011-10-24 10:25:00,12.52,12.56,12.52,12.52,199600.0,10.5399,10.5735,10.5399,10.5399,199600.0
2011-10-24 10:30:00,12.52,12.56,12.52,12.55,97800.0,10.5399,10.5735,10.5399,10.5651,97800.0
2011-10-24 10:35:00,12.56,12.56,12.53,12.54,56600.0,10.5735,10.5735,10.5483,10.5567,56600.0
2011-10-24 10:40:00,12.54,12.57,12.53,12.55,87800.0,10.5567,10.582,10.5483,10.5651,87800.0
2011-10-24 10:45:00,12.56,12.57,12.52,12.54,118600.0,10.5735,10.582,10.5399,10.5567,118600.0
2011-10-24 10:50:00,12.54,12.56,12.52,12.52,159200.0,10.5567,10.5735,10.5399,10.5399,159200.0
2011-10-24 10:55:00,12.52,12.57,12.52,12.56,85100.0,10.5399,10.582,10.5399,10.5735,85100.0
2011-10-24 11:00:00,12.56,12.58,12.55,12.57,68100.0,10.5735,10.5904,10.5651,10.582,68100.0
2011-10-24 11:05:00,12.57,12.62,12.57,12.62,117000.0,10.582,10.6241,10.582,10.6241,117000.0
2011-10-24 11:10:00,12.61,12.63,12.59,12.59,67400.0,10.6156,10.6325,10.5988,10.5988,67400.0
2011-10-24 11:15:00,12.59,12.62,12.59,12.61,90000.0,10.5988,10.6241,10.5988,10.6156,90000.0
2011-10-24 11:20:00,12.62,12.66,12.62,12.64,75300.0,10.6241,10.6577,10.6241,10.6409,75300.0
2011-10-24 11:25:00,12.64,12.7,12.64,12.69,233000.0,10.6409,10.6914,10.6409,10.683,233000.0
2011-10-24 11:30:00,12.69,12.7,12.66,12.67,185200.0,10.683,10.6914,10.6577,10.6661,185200.0
2011-10-24 11:35:00,12.67,12.67,12.64,12.67,236500.0,10.6661,10.6661,10.6409,10.6661,236500.0
2011-10-24 11:40:00,12.67,12.67,12.64,12.64,143600.0,10.6661,10.6661,10.6409,10.6409,143600.0
2011-10-24 11:45:00,12.64,12.69,12.64,12.68,219900.0,10.6409,10.683,10.6409,10.6746,219900.0
2011-10-24 11:50:00,12.68,12.68,12.63,12.63,151300.0,10.6746,10.6746,10.6325,10.6325,151300.0
2011-10-24 11:55:00,12.62,12.63,12.61,12.62,100900.0,10.6241,10.6325,10.6156,10.6241,100900.0
2011-10-24 12:00:00,12.62,12.63,12.61,12.63,126600.0,10.6241,10.6325,10.6156,10.6325,126600.0
2011-10-24 12:05:00,12.63,12.63,12.62,12.62,19800.0,10.6325,10.6325,10.6241,10.6241,19800.0
2011-10-24 12:10:00,12.63,12.63,12.61,12.61,157400.0,10.6325,10.6325,10.6156,10.6156,157400.0
2011-10-24 12:15:00,12.61,12.62,12.6,12.61,38200.0,10.6156,10.6241,10.6072,10.6156,38200.0
2011-10-24 12:20:00,12.62,12.62,12.6,12.6,132700.0,10.6241,10.6241,10.6072,10.6072,132700.0
2011-10-24 12:25:00,12.6,12.64,12.6,12.62,74200.0,10.6072,10.6409,10.6072,10.6241,74200.0
2011-10-24 12:30:00,12.62,12.63,12.6,12.6,95600.0,10.6241,10.6325,10.6072,10.6072,95600.0
2011-10-24 12:35:00,12.6,12.61,12.59,12.61,77000.0,10.6072,10.6156,10.5988,10.6156,77000.0
2011-10-24 12:40:00,12.61,12.61,12.57,12.58,96700.0,10.6156,10.6156,10.582,10.5904,96700.0
2011-10-24 12:45:00,12.59,12.6,12.58,12.58,42200.0,10.5988,10.6072,10.5904,10.5904,42200.0
2011-10-24 12:50:00,12.58,12.61,12.57,12.59,145100.0,10.5904,10.6156,10.582,10.5988,145100.0
2011-10-24 12:55:00,12.59,12.62,12.59,12.62,66800.0,10.5988,10.6241,10.5988,10.6241,66800.0
2011-10-24 13:00:00,12.62,12.62,12.59,12.61,144100.0,10.6241,10.6241,10.5988,10.6156,144100.0
2011-10-24 13:05:00,12.61,12.61,12.57,12.59,127400.0,10.6156,10.6156,10.582,10.5988,127400.0
2011-10-24 13:10:00,12.58,12.64,12.58,12.64,74200.0,10.5904,10.6409,10.5904,10.6409,74200.0
2011-10-24 13:15:00,12.64,12.65,12.63,12.65,53000.0,10.6409,10.6493,10.6325,10.6493,53000.0
2011-10-24 13:20:00,12.65,12.65,12.64,12.64,41800.0,10.6493,10.6493,10.6409,10.6409,41800.0
2011-10-24 13:25:00,12.65,12.67,12.64,12.65,90100.0,10.6493,10.6661,10.6409,10.6493,90100.0
2011-10-24 13:30:00,12.64,12.65,12.64,12.65,7800.0,10.6409,10.6493,10.6409,10.6493,7800.0
2011-10-24 13:35:00,12.64,12.65,12.64,12.64,17700.0,10.6409,10.6493,10.6409,10.6409,17700.0
2011-10-24 13:40:00,12.64,12.67,12.64,12.65,61900.0,10.6409,10.6661,10.6409,10.6493,61900.0
2011-10-24 13:45:00,12.65,12.69,12.65,12.68,52200.0,10.6493,10.683,10.6493,10.6746,52200.0
2011-10-24 13:50:00,12.69,12.7,12.66,12.69,128300.0,10.683,10.6914,10.6577,10.683,128300.0
2011-10-24 13:55:00,12.69,12.7,12.67,12.67,46500.0,10.683,10.6914,10.6661,10.6661,46500.0
2011-10-24 14:00:00,12.67,12.68,12.67,12.68,25500.0,10.6661,10.6746,10.6661,10.6746,25500.0
2011-10-24 14:05:00,12.67,12.68,12.65,12.67,104300.0,10.6661,10.6746,10.6493,10.6661,104300.0
2011-10-24 14:10:00,12.66,12.67,12.64,12.66,224100.0,10.6577,10.6661,10.6409,10.6577,224100.0
2011-10-24 14:15:00,12.66,12.67,12.63,12.65,197500.0,10.6577,10.6661,10.6325,10.6493,197500.0
2011-10-24 14:20:00,12.65,12.66,12.64,12.66,93000.0,10.6493,10.6577,10.6409,10.6577,93000.0
2011-10-24 14:25:00,12.66,12.67,12.65,12.67,108700.0,10.6577,10.6661,10.6493,10.6661,108700.0
2011-10-24 14:30:00,12.66,12.68,12.65,12.67,96100.0,10.6577,10.6746,10.6493,10.6661,96100.0
2011-10-24 14:35:00,12.67,12.67,12.65,12.67,77700.0,10.6661,10.6661,10.6493,10.6661,77700.0
2011-10-24 14:40:00,12.67,12.68,12.65,12.68,151300.0,10.6661,10.6746,10.6493,10.6746,151300.0
2011-10-24 14:45:00,12.68,12.69,12.67,12.67,77000.0,10.6746,10.683,10.6661,10.6661,77000.0
2011-10-24 14:50:00,12.68,12.68,12.67,12.68,18900.0,10.6746,10.6746,10.6661,10.6746,18900.0
2011-10-24 14:55:00,12.68,12.7,12.67,12.7,78600.0,10.6746,10.6914,10.6661,10.6914,78600.0
2011-10-24 15:00:00,12.69,12.74,12.69,12.73,310600.0,10.683,10.7251,10.683,10.7167,310600.0
2011-10-24 15:05:00,12.73,12.74,12.72,12.74,130400.0,10.7167,10.7251,10.7082,10.7251,130400.0
2011-10-24 15:10:00,12.73,12.74,12.69,12.7,168600.0,10.7167,10.7251,10.683,10.6914,168600.0
2011-10-24 15:15:00,12.69,12.73,12.69,12.71,238900.0,10.683,10.7167,10.683,10.6998,238900.0
2011-10-24 15:20:00,12.71,12.72,12.68,12.68,173300.0,10.6998,10.7082,10.6746,10.6746,173300.0
2011-10-24 15:25:00,12.69,12.69,12.64,12.66,138900.0,10.683,10.683,10.6409,10.6577,138900.0
2011-10-24 15:30:00,12.66,12.69,12.64,12.69,445800.0,10.6577,10.683,10.6409,10.683,445800.0
2011-10-24 15:35:00,12.69,12.72,12.68,12.7,438100.0,10.683,10.7082,10.6746,10.6914,438100.0
2011-10-24 15:40:00,12.7,12.77,12.7,12.77,538500.0,10.6914,10.7503,10.6914,10.7503,538500.0
2011-10-24 15:45:00,12.76,12.76,12.72,12.73,666200.0,10.7419,10.7419,10.7082,10.7167,666200.0
2011-10-24 15:50:00,12.73,12.76,12.73,12.75,503600.0,10.7167,10.7419,10.7167,10.7335,503600.0
2011-10-24 15:55:00,12.74,12.78,12.74,12.76,677800.0,10.7251,10.7588,10.7251,10.7419,677800.0
2011-10-25 09:30:00,12.58,12.61,12.47,12.47,152000.0,10.5904,10.6156,10.4978,10.4978,152000.0
2011-10-25 09:35:00,12.45,12.49,12.31,12.4,327400.0,10.4809,10.5146,10.3631,10.4389,327400.0
2011-10-25 09:40:00,12.41,12.44,12.38,12.43,142600.0,10.4473,10.4725,10.422,10.4641,142600.0
2011-10-25 09:45:00,12.43,12.49,12.39,12.43,445100.0,10.4641,10.5146,10.4304,10.4641,445100.0
2011-10-25 09:50:00,12.44,12.46,12.4,12.44,134100.0,10.4725,10.4894,10.4389,10.4725,134100.0
2011-10-25 09:55:00,12.44,12.44,12.36,12.39,150200.0,10.4725,10.4725,10.4052,10.4304,150200.0
2011-10-25 10:00:00,12.4,12.41,12.32,12.32,400000.0,10.4389,10.4473,10.3715,10.3715,400000.0
2011-10-25 10:05:00,12.34,12.36,12.3,12.36,553900.0,10.3883,10.4052,10.3547,10.4052,553900.0
2011-10-25 10:10:00,12.36,12.37,12.29,12.3,166100.0,10.4052,10.4136,10.3462,10.3547,166100.0
2011-10-25 10:15:00,12.29,12.32,12.27,12.32,106200.0,10.3462,10.3715,10.3294,10.3715,106200.0
2011-10-25 10:20:00,12.32,12.35,12.31,12.34,120300.0,10.3715,10.3968,10.3631,10.3883,120300.0
2011-10-25 10:25:00,12.34,12.36,12.32,12.36,621900.0,10.3883,10.4052,10.3715,10.4052,621900.0
2011-10-25 10:30:00,12.36,12.38,12.35,12.38,87900.0,10.4052,10.422,10.3968,10.422,87900.0
2011-10-25 10:35:00,12.36,12.4,12.35,12.4,48300.0,10.4052,10.4389,10.3968,10.4389,48300.0
2011-10-25 10:40:00,12.39,12.4,12.37,12.39,80600.0,10.4304,10.4389,10.4136,10.4304,80600.0
2011-10-25 10:45:00,12.39,12.4,12.38,12.39,256000.0,10.4304,10.4389,10.422,10.4304,256000.0
2011-10-25 10:50:00,12.39,12.4,12.34,12.35,259200.0,10.4304,10.4389,10.3883,10.3968,259200.0
2011-10-25 10:55:00,12.35,12.38,12.34,12.36,129500.0,10.3968,10.422,10.3883,10.4052,129500.0
2011-10-25 11:00:00,12.36,12.38,12.35,12.36,156600.0,10.4052,10.422,10.3968,10.4052,156600.0
2011-10-25 11:05:00,12.36,12.37,12.34,12.36,224900.0,10.4052,10.4136,10.3883,10.4052,224900.0
2011-10-25 11:10:00,12.36,12.37,12.36,12.37,63000.0,10.4052,10.4136,10.4052,10.4136,63000.0
2011-10-25 11:15:00,12.36,12.37,12.31,12.32,146100.0,10.4052,10.4136,10.3631,10.3715,146100.0
2011-10-25 11:20:00,12.31,12.32,12.28,12.29,116300.0,10.3631,10.3715,10.3378,10.3462,116300.0
2011-10-25 11:25:00,12.29,12.3,12.25,12.29,191300.0,10.3462,10.3547,10.3126,10.3462,191300.0
2011-10-25 11:30:00,12.29,12.3,12.26,12.29,633600.0,10.3462,10.3547,10.321,10.3462,633600.0
2011-10-25 11:35:00,12.29,12.32,12.28,12.3,699200.0,10.3462,10.3715,10.3378,10.3547,699200.0
2011-10-25 11:40:00,12.3,12.32,12.28,12.29,190900.0,10.3547,10.3715,10.3378,10.3462,190900.0
2011-10-25 11:45:00,12.29,12.31,12.27,12.31,309300.0,10.3462,10.3631,10.3294,10.3631,309300.0
2011-10-25 11:50:00,12.31,12.33,12.3,12.32,163400.0,10.3631,10.3799,10.3547,10.3715,163400.0
2011-10-25 11:55:00,12.32,12.33,12.32,12.33,61900.0,10.3715,10.3799,10.3715,10.3799,61900.0
2011-10-25 12:00:00,12.32,12.33,12.29,12.29,174900.0,10.3715,10.3799,10.3462,10.3462,174900.0
2011-10-25 12:05:00,12.29,12.35,12.28,12.32,249300.0,10.3462,10.3968,10.3378,10.3715,249300.0
2011-10-25 12:10:00,12.33,12.33,12.3,12.3,160200.0,10.3799,10.3799,10.3547,10.3547,160200.0
2011-10-25 12:15:00,12.31,12.37,12.3,12.37,97000.0,10.3631,10.4136,10.3547,10.4136,97000.0
2011-10-25 12:20:00,12.37,12.37,12.34,12.36,77300.0,10.4136,10.4136,10.3883,10.4052,77300.0
2011-10-25 12:25:00,12.36,12.4,12.35,12.39,93100.0,10.4052,10.4389,10.3968,10.4304,93100.0
2011-10-25 12:30:00,12.39,12.39,12.35,12.37,75900.0,10.4304,10.4304,10.3968,10.4136,75900.0
2011-10-25 12:35:00,12.37,12.37,12.34,12.34,73900.0,10.4136,10.4136,10.3883,10.3883,73900.0
2011-10-25 12:40:00,12.35,12.35,12.31,12.33,107500.0,10.3968,10.3968,10.3631,10.3799,107500.0
2011-10-25 12:45:00,12.33,12.33,12.29,12.31,157000.0,10.3799,10.3799,10.3462,10.3631,157000.0
2011-10-25 12:50:00,12.31,12.32,12.31,12.31,33200.0,10.3631,10.3715,10.3631,10.3631,33200.0
2011-10-25 12:55:00,12.31,12.34,12.31,12.34,68000.0,10.3631,10.3883,10.3631,10.3883,68000.0
2011-10-25 13:00:00,12.33,12.36,12.32,12.34,52600.0,10.3799,10.4052,10.3715,10.3883,52600.0
2011-10-25 13:05:00,12.34,12.36,12.34,12.36,176700.0,10.3883,10.4052,10.3883,10.4052,176700.0
2011-10-25 13:10:00,12.36,12.36,12.31,12.31,68800.0,10.4052,10.4052,10.3631,10.3631,68800.0
2011-10-25 13:15:00,12.31,12.34,12.3,12.33,181800.0,10.3631,10.3883,10.3547,10.3799,181800.0
2011-10-25 13:20:00,12.33,12.37,12.33,12.34,59000.0,10.3799,10.4136,10.3799,10.3883,59000.0
2011-10-25 13:25:00,12.34,12.34,12.33,12.33,54500.0,10.3883,10.3883,10.3799,10.3799,54500.0
2011-10-25 13:30:00,12.33,12.33,12.29,12.3,317400.0,10.3799,10.3799,10.3462,10.3547,317400.0
2011-10-25 13:35:00,12.29,12.32,12.29,12.3,68000.0,10.3462,10.3715,10.3462,10.3547,68000.0
2011-10-25 13:40:00,12.3,12.31,12.3,12.31,78100.0,10.3547,10.3631,10.3547,10.3631,78100.0
2011-10-25 13:45:00,12.31,12.32,12.3,12.3,90800.0,10.3631,10.3715,10.3547,10.3547,90800.0
2011-10-25 13:50:00,12.31,12.36,12.31,12.32,89500.0,10.3631,10.4052,10.3631,10.3715,89500.0
2011-10-25 13:55:00,12.32,12.34,12.3,12.33,40200.0,10.3715,10.3883,10.3547,10.3799,40200.0
2011-10-25 14:00:00,12.33,12.33,12.28,12.31,306800.0,10.3799,10.3799,10.3378,10.3631,306800.0
2011-10-25 14:05:00,12.31,12.33,12.28,12.31,178300.0,10.3631,10.3799,10.3378,10.3631,178300.0
2011-10-25 14:10:00,12.3,12.31,12.29,12.3,127300.0,10.3547,10.3631,10.3462,10.3547,127300.0
2011-10-25 14:15:00,12.3,12.31,12.28,12.29,304600.0,10.3547,10.3631,10.3378,10.3462,304600.0
2011-10-25 14:20:00,12.3,12.32,12.26,12.32,281900.0,10.3547,10.3715,10.321,10.3715,281900.0
2011-10-25 14:25:00,12.32,12.33,12.29,12.3,82500.0,10.3715,10.3799,10.3462,10.3547,82500.0
2011-10-25 14:30:00,12.3,12.31,12.29,12.3,184900.0,10.3547,10.3631,10.3462,10.3547,184900.0
2011-10-25 14:35:00,12.3,12.31,12.25,12.28,273900.0,10.3547,10.3631,10.3126,10.3378,273900.0
2011-10-25 14:40:00,12.27,12.35,12.27,12.35,252400.0,10.3294,10.3968,10.3294,10.3968,252400.0
2011-10-25 14:45:00,12.35,12.35,12.3,12.32,133000.0,10.3968,10.3968,10.3547,10.3715,133000.0
2011-10-25 14:50:00,12.32,12.33,12.29,12.29,369100.0,10.3715,10.3799,10.3462,10.3462,369100.0
2011-10-25 14:55:00,12.28,12.31,12.28,12.3,178200.0,10.3378,10.3631,10.3378,10.3547,178200.0
2011-10-25 15:00:00,12.31,12.34,12.3,12.33,171100.0,10.3631,10.3883,10.3547,10.3799,171100.0
2011-10-25 15:05:00,12.32,12.33,12.29,12.3,235100.0,10.3715,10.3799,10.3462,10.3547,235100.0
2011-10-25 15:10:00,12.3,12.32,12.29,12.31,312000.0,10.3547,10.3715,10.3462,10.3631,312000.0
2011-10-25 15:15:00,12.31,12.31,12.27,12.28,219900.0,10.3631,10.3631,10.3294,10.3378,219900.0
2011-10-25 15:20:00,12.28,12.29,12.27,12.27,372300.0,10.3378,10.3462,10.3294,10.3294,372300.0
2011-10-25 15:25:00,12.27,12.31,12.27,12.3,303000.0,10.3294,10.3631,10.3294,10.3547,303000.0
2011-10-25 15:30:00,12.3,12.33,12.29,12.3,230800.0,10.3547,10.3799,10.3462,10.3547,230800.0
2011-10-25 15:35:00,12.31,12.31,12.25,12.27,350400.0,10.3631,10.3631,10.3126,10.3294,350400.0
2011-10-25 15:40:00,12.27,12.27,12.21,12.23,299800.0,10.3294,10.3294,10.2789,10.2957,299800.0
2011-10-25 15:45:00,12.23,12.25,12.17,12.21,558300.0,10.2957,10.3126,10.2452,10.2789,558300.0
2011-10-25 15:50:00,12.2,12.24,12.19,12.19,896400.0,10.2705,10.3042,10.2621,10.2621,896400.0
2011-10-25 15:55:00,12.19,12.21,12.16,12.2,866400.0,10.2621,10.2789,10.2368,10.2705,866400.0
2011-10-26 09:30:00,12.41,12.47,12.39,12.47,139800.0,10.4473,10.4978,10.4304,10.4978,139800.0
2011-10-26 09:35:00,12.47,12.48,12.38,12.39,159000.0,10.4978,10.5062,10.422,10.4304,159000.0
2011-10-26 09:40:00,12.38,12.41,12.3,12.31,197800.0,10.422,10.4473,10.3547,10.3631,197800.0
2011-10-26 09:45:00,12.33,12.36,12.3,12.31,123900.0,10.3799,10.4052,10.3547,10.3631,123900.0
2011-10-26 09:50:00,12.3,12.35,12.3,12.35,56600.0,10.3547,10.3968,10.3547,10.3968,56600.0
2011-10-26 09:55:00,12.35,12.37,12.33,12.35,127200.0,10.3968,10.4136,10.3799,10.3968,127200.0
2011-10-26 10:00:00,12.35,12.35,12.31,12.33,85500.0,10.3968,10.3968,10.3631,10.3799,85500.0
2011-10-26 10:05:00,12.33,12.33,12.28,12.29,73800.0,10.3799,10.3799,10.3378,10.3462,73800.0
2011-10-26 10:10:00,12.29,12.3,12.17,12.17,240000.0,10.3462,10.3547,10.2452,10.2452,240000.0
2011-10-26 10:15:00,12.17,12.17,12.12,12.17,243400.0,10.2452,10.2452,10.2031,10.2452,243400.0
2011-10-26 10:20:00,12.17,12.2,12.14,12.17,133100.0,10.2452,10.2705,10.22,10.2452,133100.0
2011-10-26 10:25:00,12.17,12.22,12.16,12.21,129200.0,10.2452,10.2873,10.2368,10.2789,129200.0
2011-10-26 10:30:00,12.22,12.22,12.15,12.17,126300.0,10.2873,10.2873,10.2284,10.2452,126300.0
2011-10-26 10:35:00,12.16,12.22,12.16,12.21,114300.0,10.2368,10.2873,10.2368,10.2789,114300.0
2011-10-26 10:40:00,12.2,12.2,12.13,12.14,109900.0,10.2705,10.2705,10.2116,10.22,109900.0
2011-10-26 10:45:00,12.13,12.14,12.02,12.03,135900.0,10.2116,10.22,10.119,10.1274,135900.0
2011-10-26 10:50:00,12.02,12.04,11.99,12.03,170400.0,10.119,10.1358,10.0937,10.1274,170400.0
2011-10-26 10:55:00,12.03,12.05,12.0,12.04,175700.0,10.1274,10.1442,10.1021,10.1358,175700.0
2011-10-26 11:00:00,12.04,12.09,12.04,12.09,50100.0,10.1358,10.1779,10.1358,10.1779,50100.0
2011-10-26 11:05:00,12.08,12.12,12.08,12.09,70600.0,10.1695,10.2031,10.1695,10.1779,70600.0
2011-10-26 11:10:00,12.09,12.11,12.08,12.11,76100.0,10.1779,10.1947,10.1695,10.1947,76100.0
2011-10-26 11:15:00,12.11,12.15,12.1,12.13,146300.0,10.1947,10.2284,10.1863,10.2116,146300.0
2011-10-26 11:20:00,12.13,12.13,11.84,11.85,1377700.0,10.2116,10.2116,9.9674,9.9758,1377700.0
2011-10-26 11:25:00,11.84,11.93,11.83,11.88,1251500.0,9.9674,10.0432,9.959,10.0011,1251500.0
2011-10-26 11:30:00,11.89,11.99,11.88,11.98,284000.0,10.0095,10.0937,10.0011,10.0853,284000.0
2011-10-26 11:35:00,11.98,12.0,11.93,11.93,217000.0,10.0853,10.1021,10.0432,10.0432,217000.0
2011-10-26 11:40:00,11.93,11.98,11.92,11.96,312200.0,10.0432,10.0853,10.0348,10.0684,312200.0
2011-10-26 11:45:00,11.96,11.96,11.93,11.94,258700.0,10.0684,10.0684,10.0432,10.0516,258700.0
2011-10-26 11:50:00,11.93,11.97,11.9,11.96,260000.0,10.0432,10.0769,10.0179,10.0684,260000.0
2011-10-26 11:55:00,11.96,11.96,11.91,11.92,218800.0,10.0684,10.0684,10.0263,10.0348,218800.0
2011-10-26 12:00:00,11.92,11.95,11.91,11.94,294000.0,10.0348,10.06,10.0263,10.0516,294000.0
2011-10-26 12:05:00,11.94,11.95,11.9,11.9,362500.0,10.0516,10.06,10.0179,10.0179,362500.0
2011-10-26 12:10:00,11.9,11.91,11.82,11.82,256000.0,10.0179,10.0263,9.9506,9.9506,256000.0
2011-10-26 12:15:00,11.83,11.83,11.74,11.76,580800.0,9.959,9.959,9.8832,9.9001,580800.0
2011-10-26 12:20:00,11.76,11.78,11.7,11.73,674500.0,9.9001,9.9169,9.8496,9.8748,674500.0
2011-10-26 12:25:00,11.72,11.77,11.7,11.77,329400.0,9.8664,9.9085,9.8496,9.9085,329400.0
2011-10-26 12:30:00,11.77,11.8,11.76,11.77,224000.0,9.9085,9.9337,9.9001,9.9085,224000.0
2011-10-26 12:35:00,11.77,11.83,11.77,11.82,187100.0,9.9085,9.959,9.9085,9.9506,187100.0
2011-10-26 12:40:00,11.82,11.84,11.81,11.82,224500.0,9.9506,9.9674,9.9422,9.9506,224500.0
2011-10-26 12:45:00,11.83,11.83,11.81,11.81,152100.0,9.959,9.959,9.9422,9.9422,152100.0
2011-10-26 12:50:00,11.81,11.84,11.79,11.84,197700.0,9.9422,9.9674,9.9253,9.9674,197700.0
2011-10-26 12:55:00,11.84,11.84,11.8,11.82,123200.0,9.9674,9.9674,9.9337,9.9506,123200.0
2011-10-26 13:00:00,11.82,11.83,11.79,11.79,453000.0,9.9506,9.959,9.9253,9.9253,453000.0
2011-10-26 13:05:00,11.79,11.79,11.73,11.73,174100.0,9.9253,9.9253,9.8748,9.8748,174100.0
2011-10-26 13:10:00,11.73,11.77,11.73,11.77,87400.0,9.8748,9.9085,9.8748,9.9085,87400.0
2011-10-26 13:15:00,11.77,11.8,11.75,11.79,162100.0,9.9085,9.9337,9.8917,9.9253,162100.0
2011-10-26 13:20:00,11.79,11.8,11.77,11.78,171800.0,9.9253,9.9337,9.9085,9.9169,171800.0
2011-10-26 13:25:00,11.78,11.8,11.76,11.79,200800.0,9.9169,9.9337,9.9001,9.9253,200800.0
2011-10-26 13:30:00,11.8,11.87,11.79,11.87,130300.0,9.9337,9.9927,9.9253,9.9927,130300.0
2011-10-26 13:35:00,11.87,11.95,11.87,11.95,306700.0,9.9927,10.06,9.9927,10.06,306700.0
2011-10-26 13:40:00,11.95,11.95,11.89,11.89,139900.0,10.06,10.06,10.0095,10.0095,139900.0
2011-10-26 13:45:00,11.9,11.97,11.89,11.95,193900.0,10.0179,10.0769,10.0095,10.06,193900.0
2011-10-26 13:50:00,11.96,12.0,11.92,11.95,265500.0,10.0684,10.1021,10.0348,10.06,265500.0
2011-10-26 13:55:00,11.95,12.0,11.93,11.96,156500.0,10.06,10.1021,10.0432,10.0684,156500.0
2011-10-26 14:00:00,11.96,12.0,11.96,11.98,137400.0,10.0684,10.1021,10.0684,10.0853,137400.0
2011-10-26 14:05:00,11.98,12.03,11.96,12.01,194800.0,10.0853,10.1274,10.0684,10.1105,194800.0
2011-10-26 14:10:00,12.01,12.01,11.97,11.98,118100.0,10.1105,10.1105,10.0769,10.0853,118100.0
2011-10-26 14:15:00,11.98,11.99,11.96,11.97,122900.0,10.0853,10.0937,10.0684,10.0769,122900.0
2011-10-26 14:20:00,11.97,12.0,11.97,11.98,157900.0,10.0769,10.1021,10.0769,10.0853,157900.0
2011-10-26 14:25:00,11.99,12.01,11.98,12.01,108500.0,10.0937,10.1105,10.0853,10.1105,108500.0
2011-10-26 14:30:00,12.01,12.08,12.0,12.07,80500.0,10.1105,10.1695,10.1021,10.161,80500.0
2011-10-26 14:35:00,12.07,12.1,12.05,12.1,102000.0,10.161,10.1863,10.1442,10.1863,102000.0
2011-10-26 14:40:00,12.1,12.11,12.04,12.06,243300.0,10.1863,10.1947,10.1358,10.1526,243300.0
2011-10-26 14:45:00,12.07,12.1,12.06,12.09,71000.0,10.161,10.1863,10.1526,10.1779,71000.0
2011-10-26 14:50:00,12.09,12.1,12.06,12.07,103300.0,10.1779,10.1863,10.1526,10.161,103300.0
2011-10-26 14:55:00,12.07,12.1,12.06,12.07,234000.0,10.161,10.1863,10.1526,10.161,234000.0
2011-10-26 15:00:00,12.07,12.12,12.07,12.09,165100.0,10.161,10.2031,10.161,10.1779,165100.0
2011-10-26 15:05:00,12.1,12.1,12.05,12.09,97000.0,10.1863,10.1863,10.1442,10.1779,97000.0
2011-10-26 15:10:00,12.09,12.13,12.08,12.12,151000.0,10.1779,10.2116,10.1695,10.2031,151000.0
2011-10-26 15:15:00,12.12,12.15,12.12,12.12,211500.0,10.2031,10.2284,10.2031,10.2031,211500.0
2011-10-26 15:20:00,12.12,12.15,12.09,12.11,234000.0,10.2031,10.2284,10.1779,10.1947,234000.0
2011-10-26 15:25:00,12.11,12.16,12.1,12.14,125000.0,10.1947,10.2368,10.1863,10.22,125000.0
2011-10-26 15:30:00,12.15,12.2,12.11,12.18,475600.0,10.2284,10.2705,10.1947,10.2536,475600.0
2011-10-26 15:35:00,12.19,12.22,12.15,12.18,419000.0,10.2621,10.2873,10.2284,10.2536,419000.0
2011-10-26 15:40:00,12.18,12.23,12.17,12.21,323300.0,10.2536,10.2957,10.2452,10.2789,323300.0
2011-10-26 15:45:00,12.2,12.2,12.13,12.15,379800.0,10.2705,10.2705,10.2116,10.2284,379800.0
2011-10-26 15:50:00,12.16,12.18,12.13,12.17,622200.0,10.2368,10.2536,10.2116,10.2452,622200.0
2011-10-26 15:55:00,12.17,12.18,12.15,12.17,907000.0,10.2452,10.2536,10.2284,10.2452,907000.0
2011-10-27 09:30:00,12.75,12.97,12.72,12.85,654300.0,10.7335,10.9187,10.7082,10.8177,654300.0
2011-10-27 09:35:00,12.85,12.91,12.82,12.86,486100.0,10.8177,10.8682,10.7924,10.8261,486100.0
2011-10-27 09:40:00,12.86,12.89,12.82,12.88,288500.0,10.8261,10.8514,10.7924,10.8429,288500.0
2011-10-27 09:45:00,12.88,12.92,12.85,12.91,288800.0,10.8429,10.8766,10.8177,10.8682,288800.0
2011-10-27 09:50:00,12.91,12.98,12.89,12.95,395200.0,10.8682,10.9271,10.8514,10.9019,395200.0
2011-10-27 09:55:00,12.96,12.96,12.87,12.88,338800.0,10.9103,10.9103,10.8345,10.8429,338800.0
2011-10-27 10:00:00,12.88,12.92,12.87,12.9,246400.0,10.8429,10.8766,10.8345,10.8598,246400.0
2011-10-27 10:05:00,12.9,12.91,12.79,12.81,308600.0,10.8598,10.8682,10.7672,10.784,308600.0
2011-10-27 10:10:00,12.81,12.82,12.78,12.79,274300.0,10.784,10.7924,10.7588,10.7672,274300.0
2011-10-27 10:15:00,12.79,12.81,12.78,12.8,211900.0,10.7672,10.784,10.7588,10.7756,211900.0
2011-10-27 10:20:00,12.8,12.82,12.78,12.81,328800.0,10.7756,10.7924,10.7588,10.784,328800.0
2011-10-27 10:25:00,12.8,12.82,12.8,12.82,220900.0,10.7756,10.7924,10.7756,10.7924,220900.0
2011-10-27 10:30:00,12.81,12.87,12.81,12.86,341900.0,10.784,10.8345,10.784,10.8261,341900.0
2011-10-27 10:35:00,12.85,12.87,12.83,12.86,193200.0,10.8177,10.8345,10.8008,10.8261,193200.0
2011-10-27 10:40:00,12.86,12.91,12.85,12.89,133000.0,10.8261,10.8682,10.8177,10.8514,133000.0
2011-10-27 10:45:00,12.89,12.93,12.89,12.89,107200.0,10.8514,10.885,10.8514,10.8514,107200.0
2011-10-27 10:50:00,12.9,12.92,12.87,12.92,256200.0,10.8598,10.8766,10.8345,10.8766,256200.0
2011-10-27 10:55:00,12.92,12.98,12.92,12.98,288400.0,10.8766,10.9271,10.8766,10.9271,288400.0
2011-10-27 11:00:00,12.97,12.99,12.94,12.98,422300.0,10.9187,10.9355,10.8934,10.9271,422300.0
2011-10-27 11:05:00,12.98,13.04,12.97,13.01,475500.0,10.9271,10.9776,10.9187,10.9524,475500.0
2011-10-27 11:10:00,13.01,13.04,13.0,13.04,239400.0,10.9524,10.9776,10.944,10.9776,239400.0
2011-10-27 11:15:00,13.04,13.06,13.03,13.05,268400.0,10.9776,10.9945,10.9692,10.986,268400.0
2011-10-27 11:20:00,13.06,13.07,13.04,13.04,219200.0,10.9945,11.0029,10.9776,10.9776,219200.0
2011-10-27 11:25:00,13.04,13.07,13.03,13.06,116200.0,10.9776,11.0029,10.9692,10.9945,116200.0
2011-10-27 11:30:00,13.06,13.08,13.03,13.05,103800.0,10.9945,11.0113,10.9692,10.986,103800.0
2011-10-27 11:35:00,13.05,13.12,13.05,13.11,94600.0,10.986,11.045,10.986,11.0366,94600.0
2011-10-27 11:40:00,13.11,13.13,13.08,13.08,86700.0,11.0366,11.0534,11.0113,11.0113,86700.0
2011-10-27 11:45:00,13.09,13.11,13.08,13.11,136100.0,11.0197,11.0366,11.0113,11.0366,136100.0
2011-10-27 11:50:00,13.11,13.13,13.1,13.12,115700.0,11.0366,11.0534,11.0281,11.045,115700.0
2011-10-27 11:55:00,13.11,13.18,13.11,13.18,97500.0,11.0366,11.0955,11.0366,11.0955,97500.0
2011-10-27 12:00:00,13.18,13.24,13.18,13.21,198000.0,11.0955,11.146,11.0955,11.1207,198000.0
2011-10-27 12:05:00,13.22,13.22,13.18,13.2,111400.0,11.1292,11.1292,11.0955,11.1123,111400.0
2011-10-27 12:10:00,13.19,13.22,13.19,13.21,84600.0,11.1039,11.1292,11.1039,11.1207,84600.0
2011-10-27 12:15:00,13.21,13.27,13.21,13.27,102200.0,11.1207,11.1713,11.1207,11.1713,102200.0
2011-10-27 12:20:00,13.26,13.28,13.23,13.25,280300.0,11.1628,11.1797,11.1376,11.1544,280300.0
2011-10-27 12:25:00,13.24,13.28,13.24,13.25,85900.0,11.146,11.1797,11.146,11.1544,85900.0
2011-10-27 12:30:00,13.25,13.29,13.25,13.28,182300.0,11.1544,11.1881,11.1544,11.1797,182300.0
2011-10-27 12:35:00,13.28,13.28,13.24,13.27,244300.0,11.1797,11.1797,11.146,11.1713,244300.0
2011-10-27 12:40:00,13.27,13.33,13.26,13.32,203800.0,11.1713,11.2218,11.1628,11.2133,203800.0
2011-10-27 12:45:00,13.32,13.35,13.32,13.34,125100.0,11.2133,11.2386,11.2133,11.2302,125100.0
2011-10-27 12:50:00,13.34,13.35,13.28,13.29,185800.0,11.2302,11.2386,11.1797,11.1881,185800.0
2011-10-27 12:55:00,13.29,13.32,13.29,13.31,92700.0,11.1881,11.2133,11.1881,11.2049,92700.0
2011-10-27 13:00:00,13.3,13.33,13.3,13.32,182300.0,11.1965,11.2218,11.1965,11.2133,182300.0
2011-10-27 13:05:00,13.32,13.36,13.31,13.34,152100.0,11.2133,11.247,11.2049,11.2302,152100.0
2011-10-27 13:10:00,13.35,13.42,13.34,13.4,235000.0,11.2386,11.2975,11.2302,11.2807,235000.0
2011-10-27 13:15:00,13.4,13.42,13.39,13.41,190600.0,11.2807,11.2975,11.2723,11.2891,190600.0
2011-10-27 13:20:00,13.4,13.43,13.39,13.41,124500.0,11.2807,11.3059,11.2723,11.2891,124500.0
2011-10-27 13:25:00,13.41,13.41,13.4,13.41,63500.0,11.2891,11.2891,11.2807,11.2891,63500.0
2011-10-27 13:30:00,13.41,13.42,13.4,13.42,98100.0,11.2891,11.2975,11.2807,11.2975,98100.0
2011-10-27 13:35:00,13.42,13.45,13.4,13.41,596800.0,11.2975,11.3228,11.2807,11.2891,596800.0
2011-10-27 13:40:00,13.41,13.43,13.37,13.37,225500.0,11.2891,11.3059,11.2554,11.2554,225500.0
2011-10-27 13:45:00,13.37,13.39,13.37,13.37,83200.0,11.2554,11.2723,11.2554,11.2554,83200.0
2011-10-27 13:50:00,13.39,13.45,13.39,13.44,152500.0,11.2723,11.3228,11.2723,11.3144,152500.0
2011-10-27 13:55:00,13.44,13.45,13.41,13.42,233500.0,11.3144,11.3228,11.2891,11.2975,233500.0
2011-10-27 14:00:00,13.43,13.46,13.42,13.46,93600.0,11.3059,11.3312,11.2975,11.3312,93600.0
2011-10-27 14:05:00,13.45,13.47,13.38,13.39,234000.0,11.3228,11.3396,11.2639,11.2723,234000.0
2011-10-27 14:10:00,13.38,13.39,13.32,13.33,245200.0,11.2639,11.2723,11.2133,11.2218,245200.0
2011-10-27 14:15:00,13.33,13.34,13.29,13.33,233300.0,11.2218,11.2302,11.1881,11.2218,233300.0
2011-10-27 14:20:00,13.33,13.35,13.3,13.34,154200.0,11.2218,11.2386,11.1965,11.2302,154200.0
2011-10-27 14:25:00,13.34,13.34,13.31,13.33,273000.0,11.2302,11.2302,11.2049,11.2218,273000.0
2011-10-27 14:30:00,13.33,13.34,13.3,13.32,162500.0,11.2218,11.2302,11.1965,11.2133,162500.0
2011-10-27 14:35:00,13.31,13.39,13.31,13.38,168200.0,11.2049,11.2723,11.2049,11.2639,168200.0
2011-10-27 14:40:00,13.38,13.38,13.34,13.36,170300.0,11.2639,11.2639,11.2302,11.247,170300.0
2011-10-27 14:45:00,13.36,13.38,13.34,13.35,91600.0,11.247,11.2639,11.2302,11.2386,91600.0
2011-10-27 14:50:00,13.34,13.34,13.3,13.3,161300.0,11.2302,11.2302,11.1965,11.1965,161300.0
2011-10-27 14:55:00,13.31,13.32,13.28,13.28,370900.0,11.2049,11.2133,11.1797,11.1797,370900.0
2011-10-27 15:00:00,13.29,13.33,13.28,13.32,195900.0,11.1881,11.2218,11.1797,11.2133,195900.0
2011-10-27 15:05:00,13.32,13.38,13.32,13.37,148000.0,11.2133,11.2639,11.2133,11.2554,148000.0
2011-10-27 15:10:00,13.37,13.39,13.35,13.37,158900.0,11.2554,11.2723,11.2386,11.2554,158900.0
2011-10-27 15:15:00,13.36,13.42,13.36,13.41,251300.0,11.247,11.2975,11.247,11.2891,251300.0
2011-10-27 15:20:00,13.41,13.45,13.41,13.44,402100.0,11.2891,11.3228,11.2891,11.3144,402100.0
2011-10-27 15:25:00,13.43,13.46,13.4,13.41,210600.0,11.3059,11.3312,11.2807,11.2891,210600.0
2011-10-27 15:30:00,13.41,13.42,13.4,13.4,599300.0,11.2891,11.2975,11.2807,11.2807,599300.0
2011-10-27 15:35:00,13.41,13.44,13.4,13.41,604000.0,11.2891,11.3144,11.2807,11.2891,604000.0
2011-10-27 15:40:00,13.41,13.44,13.41,13.43,424600.0,11.2891,11.3144,11.2891,11.3059,424600.0
2011-10-27 15:45:00,13.44,13.45,13.37,13.38,954200.0,11.3144,11.3228,11.2554,11.2639,954200.0
2011-10-27 15:50:00,13.38,13.4,13.33,13.33,593700.0,11.2639,11.2807,11.2218,11.2218,593700.0
2011-10-27 15:55:00,13.34,13.41,13.33,13.4,1297600.0,11.2302,11.2891,11.2218,11.2807,1297600.0
2011-10-28 09:30:00,13.28,13.38,13.24,13.24,241800.0,11.1797,11.2639,11.146,11.146,241800.0
2011-10-28 09:35:00,13.24,13.32,13.21,13.3,135500.0,11.146,11.2133,11.1207,11.1965,135500.0
2011-10-28 09:40:00,13.3,13.32,13.25,13.27,119300.0,11.1965,11.2133,11.1544,11.1713,119300.0
2011-10-28 09:45:00,13.26,13.27,13.15,13.17,251200.0,11.1628,11.1713,11.0702,11.0871,251200.0
2011-10-28 09:50:00,13.17,13.18,13.13,13.16,143700.0,11.0871,11.0955,11.0534,11.0787,143700.0
2011-10-28 09:55:00,13.16,13.18,13.1,13.16,244300.0,11.0787,11.0955,11.0281,11.0787,244300.0
2011-10-28 10:00:00,13.17,13.18,13.11,13.12,249600.0,11.0871,11.0955,11.0366,11.045,249600.0
2011-10-28 10:05:00,13.11,13.13,13.1,13.13,202600.0,11.0366,11.0534,11.0281,11.0534,202600.0
2011-10-28 10:10:00,13.13,13.16,13.11,13.12,225400.0,11.0534,11.0787,11.0366,11.045,225400.0
2011-10-28 10:15:00,13.12,13.15,13.09,13.11,217800.0,11.045,11.0702,11.0197,11.0366,217800.0
2011-10-28 10:20:00,13.11,13.13,13.1,13.11,169900.0,11.0366,11.0534,11.0281,11.0366,169900.0
2011-10-28 10:25:00,13.12,13.13,13.09,13.12,146800.0,11.045,11.0534,11.0197,11.045,146800.0
2011-10-28 10:30:00,13.12,13.17,13.12,13.17,185700.0,11.045,11.0871,11.045,11.0871,185700.0
2011-10-28 10:35:00,13.16,13.21,13.15,13.2,114200.0,11.0787,11.1207,11.0702,11.1123,114200.0
2011-10-28 10:40:00,13.2,13.21,13.15,13.16,151000.0,11.1123,11.1207,11.0702,11.0787,151000.0
2011-10-28 10:45:00,13.16,13.16,13.14,13.15,78700.0,11.0787,11.0787,11.0618,11.0702,78700.0
2011-10-28 10:50:00,13.15,13.16,13.08,13.1,309700.0,11.0702,11.0787,11.0113,11.0281,309700.0
2011-10-28 10:55:00,13.1,13.1,13.07,13.09,140300.0,11.0281,11.0281,11.0029,11.0197,140300.0
2011-10-28 11:00:00,13.1,13.11,13.09,13.1,134700.0,11.0281,11.0366,11.0197,11.0281,134700.0
2011-10-28 11:05:00,13.1,13.12,13.08,13.1,137700.0,11.0281,11.045,11.0113,11.0281,137700.0
2011-10-28 11:10:00,13.11,13.12,13.09,13.12,192500.0,11.0366,11.045,11.0197,11.045,192500.0
2011-10-28 11:15:00,13.12,13.13,13.06,13.07,251800.0,11.045,11.0534,10.9945,11.0029,251800.0
2011-10-28 11:20:00,13.07,13.07,13.04,13.05,289600.0,11.0029,11.0029,10.9776,10.986,289600.0
2011-10-28 11:25:00,13.04,13.06,13.03,13.05,158900.0,10.9776,10.9945,10.9692,10.986,158900.0
2011-10-28 11:30:00,13.05,13.06,13.03,13.04,193700.0,10.986,10.9945,10.9692,10.9776,193700.0
2011-10-28 11:35:00,13.04,13.05,12.96,12.98,196200.0,10.9776,10.986,10.9103,10.9271,196200.0
2011-10-28 11:40:00,12.99,13.0,12.96,12.97,102600.0,10.9355,10.944,10.9103,10.9187,102600.0
2011-10-28 11:45:00,12.96,12.99,12.92,12.93,156600.0,10.9103,10.9355,10.8766,10.885,156600.0
2011-10-28 11:50:00,12.93,12.93,12.86,12.89,325500.0,10.885,10.885,10.8261,10.8514,325500.0
2011-10-28 11:55:00,12.89,12.9,12.84,12.85,203800.0,10.8514,10.8598,10.8093,10.8177,203800.0
2011-10-28 12:00:00,12.85,12.9,12.84,12.9,278200.0,10.8177,10.8598,10.8093,10.8598,278200.0
2011-10-28 12:05:00,12.9,12.91,12.86,12.91,148700.0,10.8598,10.8682,10.8261,10.8682,148700.0
2011-10-28 12:10:00,12.91,12.95,12.91,12.95,41900.0,10.8682,10.9019,10.8682,10.9019,41900.0
2011-10-28 12:15:00,12.95,12.95,12.9,12.9,181400.0,10.9019,10.9019,10.8598,10.8598,181400.0
2011-10-28 12:20:00,12.9,12.91,12.9,12.91,127900.0,10.8598,10.8682,10.8598,10.8682,127900.0
2011-10-28 12:25:00,12.91,12.91,12.86,12.88,126000.0,10.8682,10.8682,10.8261,10.8429,126000.0
2011-10-28 12:30:00,12.87,12.9,12.86,12.88,118900.0,10.8345,10.8598,10.8261,10.8429,118900.0
2011-10-28 12:35:00,12.89,12.9,12.88,12.89,55800.0,10.8514,10.8598,10.8429,10.8514,55800.0
2011-10-28 12:40:00,12.9,12.91,12.89,12.89,36200.0,10.8598,10.8682,10.8514,10.8514,36200.0
2011-10-28 12:45:00,12.9,12.94,12.88,12.93,87900.0,10.8598,10.8934,10.8429,10.885,87900.0
2011-10-28 12:50:00,12.94,12.94,12.91,12.91,100300.0,10.8934,10.8934,10.8682,10.8682,100300.0
2011-10-28 12:55:00,12.91,12.95,12.91,12.94,154100.0,10.8682,10.9019,10.8682,10.8934,154100.0
2011-10-28 13:00:00,12.95,12.96,12.93,12.94,148800.0,10.9019,10.9103,10.885,10.8934,148800.0
2011-10-28 13:05:00,12.95,12.95,12.91,12.92,124100.0,10.9019,10.9019,10.8682,10.8766,124100.0
2011-10-28 13:10:00,12.91,12.94,12.9,12.93,96100.0,10.8682,10.8934,10.8598,10.885,96100.0
2011-10-28 13:15:00,12.93,12.95,12.93,12.94,106900.0,10.885,10.9019,10.885,10.8934,106900.0
2011-10-28 13:20:00,12.94,12.97,12.93,12.96,78200.0,10.8934,10.9187,10.885,10.9103,78200.0
2011-10-28 13:25:00,12.96,12.99,12.96,12.97,157700.0,10.9103,10.9355,10.9103,10.9187,157700.0
2011-10-28 13:30:00,12.97,12.97,12.95,12.96,59700.0,10.9187,10.9187,10.9019,10.9103,59700.0
2011-10-28 13:35:00,12.96,13.0,12.94,12.96,103500.0,10.9103,10.944,10.8934,10.9103,103500.0
2011-10-28 13:40:00,12.95,12.95,12.92,12.94,49800.0,10.9019,10.9019,10.8766,10.8934,49800.0
2011-10-28 13:45:00,12.93,12.94,12.92,12.93,87400.0,10.885,10.8934,10.8766,10.885,87400.0
2011-10-28 13:50:00,12.93,12.94,12.9,12.92,185400.0,10.885,10.8934,10.8598,10.8766,185400.0
2011-10-28 13:55:00,12.92,12.96,12.91,12.94,93400.0,10.8766,10.9103,10.8682,10.8934,93400.0
2011-10-28 14:00:00,12.93,12.94,12.91,12.92,122500.0,10.885,10.8934,10.8682,10.8766,122500.0
2011-10-28 14:05:00,12.91,12.93,12.87,12.92,130300.0,10.8682,10.885,10.8345,10.8766,130300.0
2011-10-28 14:10:00,12.92,12.93,12.89,12.92,55800.0,10.8766,10.885,10.8514,10.8766,55800.0
2011-10-28 14:15:00,12.92,12.93,12.85,12.86,130500.0,10.8766,10.885,10.8177,10.8261,130500.0
2011-10-28 14:20:00,12.85,12.86,12.84,12.86,66900.0,10.8177,10.8261,10.8093,10.8261,66900.0
2011-10-28 14:25:00,12.86,12.87,12.85,12.87,86400.0,10.8261,10.8345,10.8177,10.8345,86400.0
2011-10-28 14:30:00,12.87,12.91,12.86,12.91,137500.0,10.8345,10.8682,10.8261,10.8682,137500.0
2011-10-28 14:35:00,12.9,12.91,12.88,12.88,113100.0,10.8598,10.8682,10.8429,10.8429,113100.0
2011-10-28 14:40:00,12.88,12.91,12.88,12.89,131800.0,10.8429,10.8682,10.8429,10.8514,131800.0
2011-10-28 14:45:00,12.89,12.9,12.87,12.88,136700.0,10.8514,10.8598,10.8345,10.8429,136700.0
2011-10-28 14:50:00,12.88,12.91,12.87,12.9,161400.0,10.8429,10.8682,10.8345,10.8598,161400.0
2011-10-28 14:55:00,12.89,12.9,12.84,12.87,154800.0,10.8514,10.8598,10.8093,10.8345,154800.0
2011-10-28 15:00:00,12.87,12.93,12.87,12.91,301300.0,10.8345,10.885,10.8345,10.8682,301300.0
2011-10-28 15:05:00,12.91,12.91,12.89,12.9,193300.0,10.8682,10.8682,10.8514,10.8598,193300.0
2011-10-28 15:10:00,12.9,12.9,12.86,12.86,543000.0,10.8598,10.8598,10.8261,10.8261,543000.0
2011-10-28 15:15:00,12.87,12.87,12.8,12.82,489800.0,10.8345,10.8345,10.7756,10.7924,489800.0
2011-10-28 15:20:00,12.82,12.83,12.8,12.83,400700.0,10.7924,10.8008,10.7756,10.8008,400700.0
2011-10-28 15:25:00,12.83,12.83,12.82,12.82,57400.0,10.8008,10.8008,10.7924,10.7924,57400.0
2011-10-28 15:30:00,12.83,12.86,12.81,12.86,320400.0,10.8008,10.8261,10.784,10.8261,320400.0
2011-10-28 15:35:00,12.86,12.86,12.83,12.85,492300.0,10.8261,10.8261,10.8008,10.8177,492300.0
2011-10-28 15:40:00,12.85,12.89,12.85,12.87,535900.0,10.8177,10.8514,10.8177,10.8345,535900.0
2011-10-28 15:45:00,12.87,12.89,12.85,12.88,624700.0,10.8345,10.8514,10.8177,10.8429,624700.0
2011-10-28 15:50:00,12.88,12.91,12.87,12.9,789400.0,10.8429,10.8682,10.8345,10.8598,789400.0
2011-10-28 15:55:00,12.9,12.9,12.86,12.87,855800.0,10.8598,10.8598,10.8261,10.8345,855800.0
2011-10-31 09:30:00,12.68,12.73,12.64,12.67,163500.0,10.6746,10.7167,10.6409,10.6661,163500.0
2011-10-31 09:35:00,12.67,12.67,12.52,12.54,259800.0,10.6661,10.6661,10.5399,10.5567,259800.0
2011-10-31 09:40:00,12.54,12.55,12.43,12.44,477600.0,10.5567,10.5651,10.4641,10.4725,477600.0
2011-10-31 09:45:00,12.44,12.45,12.41,12.44,135900.0,10.4725,10.4809,10.4473,10.4725,135900.0
2011-10-31 09:50:00,12.43,12.45,12.4,12.42,229400.0,10.4641,10.4809,10.4389,10.4557,229400.0
2011-10-31 09:55:00,12.43,12.43,12.4,12.4,178900.0,10.4641,10.4641,10.4389,10.4389,178900.0
2011-10-31 10:00:00,12.41,12.41,12.37,12.39,287300.0,10.4473,10.4473,10.4136,10.4304,287300.0
2011-10-31 10:05:00,12.39,12.41,12.37,12.38,186300.0,10.4304,10.4473,10.4136,10.422,186300.0
2011-10-31 10:10:00,12.37,12.42,12.37,12.41,173700.0,10.4136,10.4557,10.4136,10.4473,173700.0
2011-10-31 10:15:00,12.41,12.41,12.36,12.36,156400.0,10.4473,10.4473,10.4052,10.4052,156400.0
2011-10-31 10:20:00,12.37,12.37,12.31,12.31,209800.0,10.4136,10.4136,10.3631,10.3631,209800.0
2011-10-31 10:25:00,12.31,12.35,12.3,12.34,148500.0,10.3631,10.3968,10.3547,10.3883,148500.0
2011-10-31 10:30:00,12.33,12.42,12.33,12.42,81200.0,10.3799,10.4557,10.3799,10.4557,81200.0
2011-10-31 10:35:00,12.41,12.43,12.38,12.41,103100.0,10.4473,10.4641,10.422,10.4473,103100.0
2011-10-31 10:40:00,12.41,12.45,12.39,12.44,111700.0,10.4473,10.4809,10.4304,10.4725,111700.0
2011-10-31 10:45:00,12.44,12.45,12.43,12.44,109700.0,10.4725,10.4809,10.4641,10.4725,109700.0
2011-10-31 10:50:00,12.44,12.47,12.43,12.43,186300.0,10.4725,10.4978,10.4641,10.4641,186300.0
2011-10-31 10:55:00,12.42,12.48,12.41,12.45,158400.0,10.4557,10.5062,10.4473,10.4809,158400.0
2011-10-31 11:00:00,12.45,12.47,12.41,12.41,201900.0,10.4809,10.4978,10.4473,10.4473,201900.0
2011-10-31 11:05:00,12.41,12.46,12.41,12.46,107800.0,10.4473,10.4894,10.4473,10.4894,107800.0
2011-10-31 11:10:00,12.47,12.47,12.43,12.44,87700.0,10.4978,10.4978,10.4641,10.4725,87700.0
2011-10-31 11:15:00,12.44,12.44,12.4,12.41,142200.0,10.4725,10.4725,10.4389,10.4473,142200.0
2011-10-31 11:20:00,12.41,12.43,12.39,12.4,104800.0,10.4473,10.4641,10.4304,10.4389,104800.0
2011-10-31 11:25:00,12.41,12.43,12.39,12.41,179500.0,10.4473,10.4641,10.4304,10.4473,179500.0
2011-10-31 11:30:00,12.41,12.44,12.4,12.43,55900.0,10.4473,10.4725,10.4389,10.4641,55900.0
2011-10-31 11:35:00,12.43,12.46,12.43,12.45,107700.0,10.4641,10.4894,10.4641,10.4809,107700.0
2011-10-31 11:40:00,12.46,12.5,12.45,12.48,161500.0,10.4894,10.523,10.4809,10.5062,161500.0
2011-10-31 11:45:00,12.49,12.5,12.46,12.5,92600.0,10.5146,10.523,10.4894,10.523,92600.0
2011-10-31 11:50:00,12.5,12.52,12.49,12.52,42500.0,10.523,10.5399,10.5146,10.5399,42500.0
2011-10-31 11:55:00,12.51,12.52,12.47,12.5,109100.0,10.5315,10.5399,10.4978,10.523,109100.0
2011-10-31 12:00:00,12.49,12.53,12.48,12.49,127300.0,10.5146,10.5483,10.5062,10.5146,127300.0
2011-10-31 12:05:00,12.49,12.52,12.46,12.48,174100.0,10.5146,10.5399,10.4894,10.5062,174100.0
2011-10-31 12:10:00,12.48,12.51,12.47,12.49,390800.0,10.5062,10.5315,10.4978,10.5146,390800.0
2011-10-31 12:15:00,12.48,12.53,12.46,12.53,264500.0,10.5062,10.5483,10.4894,10.5483,264500.0
2011-10-31 12:20:00,12.53,12.54,12.49,12.49,165800.0,10.5483,10.5567,10.5146,10.5146,165800.0
2011-10-31 12:25:00,12.5,12.5,12.46,12.48,84200.0,10.523,10.523,10.4894,10.5062,84200.0
2011-10-31 12:30:00,12.47,12.5,12.46,12.49,109300.0,10.4978,10.523,10.4894,10.5146,109300.0
2011-10-31 12:35:00,12.49,12.52,12.49,12.52,48000.0,10.5146,10.5399,10.5146,10.5399,48000.0
2011-10-31 12:40:00,12.52,12.55,12.52,12.55,226400.0,10.5399,10.5651,10.5399,10.5651,226400.0
2011-10-31 12:45:00,12.55,12.56,12.53,12.56,47700.0,10.5651,10.5735,10.5483,10.5735,47700.0
2011-10-31 12:50:00,12.56,12.56,12.54,12.55,23800.0,10.5735,10.5735,10.5567,10.5651,23800.0
2011-10-31 12:55:00,12.54,12.55,12.53,12.54,51200.0,10.5567,10.5651,10.5483,10.5567,51200.0
2011-10-31 13:00:00,12.54,12.63,12.54,12.62,211300.0,10.5567,10.6325,10.5567,10.6241,211300.0
2011-10-31 13:05:00,12.62,12.62,12.6,12.61,53800.0,10.6241,10.6241,10.6072,10.6156,53800.0
2011-10-31 13:10:00,12.61,12.63,12.6,12.63,26600.0,10.6156,10.6325,10.6072,10.6325,26600.0
2011-10-31 13:15:00,12.62,12.63,12.59,12.59,97200.0,10.6241,10.6325,10.5988,10.5988,97200.0
2011-10-31 13:20:00,12.6,12.61,12.58,12.58,65300.0,10.6072,10.6156,10.5904,10.5904,65300.0
2011-10-31 13:25:00,12.58,12.59,12.57,12.57,33400.0,10.5904,10.5988,10.582,10.582,33400.0
2011-10-31 13:30:00,12.58,12.61,12.58,12.61,111000.0,10.5904,10.6156,10.5904,10.6156,111000.0
2011-10-31 13:35:00,12.6,12.65,12.6,12.63,117000.0,10.6072,10.6493,10.6072,10.6325,117000.0
2011-10-31 13:40:00,12.64,12.65,12.62,12.63,106400.0,10.6409,10.6493,10.6241,10.6325,106400.0
2011-10-31 13:45:00,12.62,12.64,12.61,12.63,59300.0,10.6241,10.6409,10.6156,10.6325,59300.0
2011-10-31 13:50:00,12.64,12.65,12.63,12.64,182700.0,10.6409,10.6493,10.6325,10.6409,182700.0
2011-10-31 13:55:00,12.63,12.65,12.61,12.64,322800.0,10.6325,10.6493,10.6156,10.6409,322800.0
2011-10-31 14:00:00,12.65,12.67,12.64,12.64,408200.0,10.6493,10.6661,10.6409,10.6409,408200.0
2011-10-31 14:05:00,12.65,12.66,12.65,12.66,285500.0,10.6493,10.6577,10.6493,10.6577,285500.0
2011-10-31 14:10:00,12.65,12.66,12.64,12.66,87800.0,10.6493,10.6577,10.6409,10.6577,87800.0
2011-10-31 14:15:00,12.65,12.66,12.63,12.65,129700.0,10.6493,10.6577,10.6325,10.6493,129700.0
2011-10-31 14:20:00,12.65,12.67,12.63,12.63,113000.0,10.6493,10.6661,10.6325,10.6325,113000.0
2011-10-31 14:25:00,12.62,12.63,12.61,12.62,87300.0,10.6241,10.6325,10.6156,10.6241,87300.0
2011-10-31 14:30:00,12.63,12.64,12.59,12.6,289600.0,10.6325,10.6409,10.5988,10.6072,289600.0
2011-10-31 14:35:00,12.6,12.6,12.57,12.59,218100.0,10.6072,10.6072,10.582,10.5988,218100.0
2011-10-31 14:40:00,12.58,12.59,12.58,12.59,21200.0,10.5904,10.5988,10.5904,10.5988,21200.0
2011-10-31 14:45:00,12.59,12.61,12.58,12.6,273300.0,10.5988,10.6156,10.5904,10.6072,273300.0
2011-10-31 14:50:00,12.59,12.62,12.59,12.62,221500.0,10.5988,10.6241,10.5988,10.6241,221500.0
2011-10-31 14:55:00,12.62,12.63,12.61,12.62,124600.0,10.6241,10.6325,10.6156,10.6241,124600.0
2011-10-31 15:00:00,12.62,12.62,12.59,12.6,99400.0,10.6241,10.6241,10.5988,10.6072,99400.0
2011-10-31 15:05:00,12.6,12.6,12.52,12.53,186300.0,10.6072,10.6072,10.5399,10.5483,186300.0
2011-10-31 15:10:00,12.52,12.55,12.49,12.49,275200.0,10.5399,10.5651,10.5146,10.5146,275200.0
2011-10-31 15:15:00,12.5,12.51,12.43,12.44,412900.0,10.523,10.5315,10.4641,10.4725,412900.0
2011-10-31 15:20:00,12.43,12.48,12.43,12.46,133600.0,10.4641,10.5062,10.4641,10.4894,133600.0
2011-10-31 15:25:00,12.46,12.46,12.42,12.43,51200.0,10.4894,10.4894,10.4557,10.4641,51200.0
2011-10-31 15:30:00,12.42,12.45,12.41,12.45,180100.0,10.4557,10.4809,10.4473,10.4809,180100.0
2011-10-31 15:35:00,12.44,12.47,12.41,12.43,286700.0,10.4725,10.4978,10.4473,10.4641,286700.0
2011-10-31 15:40:00,12.42,12.43,12.37,12.38,262500.0,10.4557,10.4641,10.4136,10.422,262500.0
2011-10-31 15:45:00,12.37,12.38,12.32,12.35,628800.0,10.4136,10.422,10.3715,10.3968,628800.0
2011-10-31 15:50:00,12.35,12.4,12.33,12.37,671000.0,10.3968,10.4389,10.3799,10.4136,671000.0
2011-10-31 15:55:00,12.37,12.38,12.28,12.28,1424800.0,10.4136,10.422,10.3378,10.3378,1424800.0
2011-11-01 09:30:00,11.74,11.85,11.7,11.79,345700.0,9.8832,9.9758,9.8496,9.9253,345700.0
2011-11-01 09:35:00,11.79,11.88,11.77,11.85,207500.0,9.9253,10.0011,9.9085,9.9758,207500.0
2011-11-01 09:40:00,11.85,11.92,11.84,11.9,156800.0,9.9758,10.0348,9.9674,10.0179,156800.0
2011-11-01 09:45:00,11.9,12.01,11.9,11.95,295800.0,10.0179,10.1105,10.0179,10.06,295800.0
2011-11-01 09:50:00,11.95,11.98,11.93,11.97,87500.0,10.06,10.0853,10.0432,10.0769,87500.0
2011-11-01 09:55:00,11.97,12.02,11.93,11.99,164500.0,10.0769,10.119,10.0432,10.0937,164500.0
2011-11-01 10:00:00,11.98,11.98,11.88,11.98,289100.0,10.0853,10.0853,10.0011,10.0853,289100.0
2011-11-01 10:05:00,11.97,11.97,11.9,11.93,116100.0,10.0769,10.0769,10.0179,10.0432,116100.0
2011-11-01 10:10:00,11.93,11.99,11.92,11.98,280300.0,10.0432,10.0937,10.0348,10.0853,280300.0
2011-11-01 10:15:00,11.97,12.0,11.94,11.95,463000.0,10.0769,10.1021,10.0516,10.06,463000.0
2011-11-01 10:20:00,11.95,11.96,11.9,11.96,134700.0,10.06,10.0684,10.0179,10.0684,134700.0
2011-11-01 10:25:00,11.95,12.0,11.94,11.96,207100.0,10.06,10.1021,10.0516,10.0684,207100.0
2011-11-01 10:30:00,11.96,12.0,11.94,11.97,321700.0,10.0684,10.1021,10.0516,10.0769,321700.0
2011-11-01 10:35:00,11.97,11.98,11.94,11.95,515500.0,10.0769,10.0853,10.0516,10.06,515500.0
2011-11-01 10:40:00,11.96,11.97,11.91,11.93,159200.0,10.0684,10.0769,10.0263,10.0432,159200.0
2011-11-01 10:45:00,11.93,11.93,11.88,11.91,190800.0,10.0432,10.0432,10.0011,10.0263,190800.0
2011-11-01 10:50:00,11.91,11.94,11.89,11.89,306200.0,10.0263,10.0516,10.0095,10.0095,306200.0
2011-11-01 10:55:00,11.89,11.94,11.86,11.9,311300.0,10.0095,10.0516,9.9843,10.0179,311300.0
2011-11-01 11:00:00,11.9,11.92,11.85,11.85,141300.0,10.0179,10.0348,9.9758,9.9758,141300.0
2011-11-01 11:05:00,11.85,11.85,11.8,11.82,422900.0,9.9758,9.9758,9.9337,9.9506,422900.0
2011-11-01 11:10:00,11.82,11.88,11.82,11.87,202600.0,9.9506,10.0011,9.9506,9.9927,202600.0
2011-11-01 11:15:00,11.87,11.93,11.87,11.91,128300.0,9.9927,10.0432,9.9927,10.0263,128300.0
2011-11-01 11:20:00,11.92,11.92,11.84,11.84,117600.0,10.0348,10.0348,9.9674,9.9674,117600.0
2011-11-01 11:25:00,11.84,11.87,11.82,11.82,168600.0,9.9674,9.9927,9.9506,9.9506,168600.0
2011-11-01 11:30:00,11.83,11.84,11.76,11.77,166900.0,9.959,9.9674,9.9001,9.9085,166900.0
2011-11-01 11:35:00,11.77,11.81,11.75,11.77,199600.0,9.9085,9.9422,9.8917,9.9085,199600.0
2011-11-01 11:40:00,11.77,11.81,11.75,11.79,95000.0,9.9085,9.9422,9.8917,9.9253,95000.0
2011-11-01 11:45:00,11.79,11.82,11.74,11.78,155000.0,9.9253,9.9506,9.8832,9.9169,155000.0
2011-11-01 11:50:00,11.79,11.8,11.76,11.79,274700.0,9.9253,9.9337,9.9001,9.9253,274700.0
2011-11-01 11:55:00,11.8,11.82,11.78,11.78,154700.0,9.9337,9.9506,9.9169,9.9169,154700.0
2011-11-01 12:00:00,11.78,11.78,11.74,11.77,129200.0,9.9169,9.9169,9.8832,9.9085,129200.0
2011-11-01 12:05:00,11.76,11.83,11.75,11.8,207600.0,9.9001,9.959,9.8917,9.9337,207600.0
2011-11-01 12:10:00,11.8,11.82,11.79,11.8,159900.0,9.9337,9.9506,9.9253,9.9337,159900.0
2011-11-01 12:15:00,11.8,11.8,11.75,11.75,102400.0,9.9337,9.9337,9.8917,9.8917,102400.0
2011-11-01 12:20:00,11.75,11.78,11.74,11.76,223500.0,9.8917,9.9169,9.8832,9.9001,223500.0
2011-11-01 12:25:00,11.76,11.81,11.75,11.8,251100.0,9.9001,9.9422,9.8917,9.9337,251100.0
2011-11-01 12:30:00,11.79,11.85,11.79,11.82,416800.0,9.9253,9.9758,9.9253,9.9506,416800.0
2011-11-01 12:35:00,11.82,11.86,11.8,11.85,118300.0,9.9506,9.9843,9.9337,9.9758,118300.0
2011-11-01 12:40:00,11.85,11.86,11.79,11.82,225200.0,9.9758,9.9843,9.9253,9.9506,225200.0
2011-11-01 12:45:00,11.81,11.86,11.81,11.84,857700.0,9.9422,9.9843,9.9422,9.9674,857700.0
2011-11-01 12:50:00,11.84,11.84,11.8,11.8,237000.0,9.9674,9.9674,9.9337,9.9337,237000.0
2011-11-01 12:55:00,11.8,11.84,11.8,11.83,157100.0,9.9337,9.9674,9.9337,9.959,157100.0
2011-11-01 13:00:00,11.81,11.82,11.79,11.8,122800.0,9.9422,9.9506,9.9253,9.9337,122800.0
2011-11-01 13:05:00,11.8,11.85,11.8,11.82,229700.0,9.9337,9.9758,9.9337,9.9506,229700.0
2011-11-01 13:10:00,11.82,11.84,11.8,11.82,105400.0,9.9506,9.9674,9.9337,9.9506,105400.0
2011-11-01 13:15:00,11.82,11.85,11.81,11.84,218700.0,9.9506,9.9758,9.9422,9.9674,218700.0
2011-11-01 13:20:00,11.84,11.84,11.79,11.82,136200.0,9.9674,9.9674,9.9253,9.9506,136200.0
2011-11-01 13:25:00,11.82,11.96,11.81,11.94,221200.0,9.9506,10.0684,9.9422,10.0516,221200.0
2011-11-01 13:30:00,11.94,12.0,11.91,11.95,410100.0,10.0516,10.1021,10.0263,10.06,410100.0
2011-11-01 13:35:00,11.95,11.98,11.9,11.91,255000.0,10.06,10.0853,10.0179,10.0263,255000.0
2011-11-01 13:40:00,11.91,11.98,11.9,11.97,206500.0,10.0263,10.0853,10.0179,10.0769,206500.0
2011-11-01 13:45:00,11.96,12.0,11.93,11.93,293300.0,10.0684,10.1021,10.0432,10.0432,293300.0
2011-11-01 13:50:00,11.94,11.97,11.88,11.9,307800.0,10.0516,10.0769,10.0011,10.0179,307800.0
2011-11-01 13:55:00,11.89,11.9,11.81,11.85,366200.0,10.0095,10.0179,9.9422,9.9758,366200.0
2011-11-01 14:00:00,11.85,11.93,11.84,11.9,240600.0,9.9758,10.0432,9.9674,10.0179,240600.0
2011-11-01 14:05:00,11.9,11.97,11.89,11.97,166000.0,10.0179,10.0769,10.0095,10.0769,166000.0
2011-11-01 14:10:00,11.97,11.99,11.95,11.98,253700.0,10.0769,10.0937,10.06,10.0853,253700.0
2011-11-01 14:15:00,11.99,12.0,11.93,11.95,157500.0,10.0937,10.1021,10.0432,10.06,157500.0
2011-11-01 14:20:00,11.95,12.0,11.95,11.99,293500.0,10.06,10.1021,10.06,10.0937,293500.0
2011-11-01 14:25:00,11.99,12.02,11.98,12.0,254900.0,10.0937,10.119,10.0853,10.1021,254900.0
2011-11-01 14:30:00,12.0,12.04,11.97,12.02,196300.0,10.1021,10.1358,10.0769,10.119,196300.0
2011-11-01 14:35:00,12.02,12.03,11.95,11.97,176700.0,10.119,10.1274,10.06,10.0769,176700.0
2011-11-01 14:40:00,11.96,11.97,11.94,11.96,284900.0,10.0684,10.0769,10.0516,10.0684,284900.0
2011-11-01 14:45:00,11.96,11.98,11.92,11.93,138600.0,10.0684,10.0853,10.0348,10.0432,138600.0
2011-11-01 14:50:00,11.92,11.95,11.86,11.88,151500.0,10.0348,10.06,9.9843,10.0011,151500.0
2011-11-01 14:55:00,11.88,11.89,11.86,11.88,176500.0,10.0011,10.0095,9.9843,10.0011,176500.0
2011-11-01 15:00:00,11.88,11.9,11.82,11.85,296800.0,10.0011,10.0179,9.9506,9.9758,296800.0
2011-11-01 15:05:00,11.85,11.86,11.83,11.85,294900.0,9.9758,9.9843,9.959,9.9758,294900.0
2011-11-01 15:10:00,11.85,11.88,11.84,11.88,227100.0,9.9758,10.0011,9.9674,10.0011,227100.0
2011-11-01 15:15:00,11.88,11.88,11.81,11.85,315900.0,10.0011,10.0011,9.9422,9.9758,315900.0
2011-11-01 15:20:00,11.85,11.87,11.81,11.82,333200.0,9.9758,9.9927,9.9422,9.9506,333200.0
2011-11-01 15:25:00,11.82,11.86,11.82,11.85,304200.0,9.9506,9.9843,9.9506,9.9758,304200.0
2011-11-01 15:30:00,11.85,11.91,11.83,11.87,240700.0,9.9758,10.0263,9.959,9.9927,240700.0
2011-11-01 15:35:00,11.87,11.93,11.86,11.92,247000.0,9.9927,10.0432,9.9843,10.0348,247000.0
2011-11-01 15:40:00,11.92,11.92,11.82,11.82,658000.0,10.0348,10.0348,9.9506,9.9506,658000.0
2011-11-01 15:45:00,11.82,11.83,11.76,11.8,949300.0,9.9506,9.959,9.9001,9.9337,949300.0
2011-11-01 15:50:00,11.8,11.8,11.75,11.77,1102200.0,9.9337,9.9337,9.8917,9.9085,1102200.0
2011-11-01 15:55:00,11.78,11.81,11.74,11.76,1653500.0,9.9169,9.9422,9.8832,9.9001,1653500.0
2011-11-02 09:30:00,12.01,12.1,12.01,12.06,119500.0,10.1105,10.1863,10.1105,10.1526,119500.0
2011-11-02 09:35:00,12.05,12.07,12.0,12.02,138400.0,10.1442,10.161,10.1021,10.119,138400.0
2011-11-02 09:40:00,12.02,12.05,11.98,12.04,187000.0,10.119,10.1442,10.0853,10.1358,187000.0
2011-11-02 09:45:00,12.05,12.05,11.99,11.99,117200.0,10.1442,10.1442,10.0937,10.0937,117200.0
2011-11-02 09:50:00,11.99,12.0,11.95,11.96,166900.0,10.0937,10.1021,10.06,10.0684,166900.0
2011-11-02 09:55:00,11.96,11.96,11.9,11.9,176900.0,10.0684,10.0684,10.0179,10.0179,176900.0
2011-11-02 10:00:00,11.9,11.94,11.9,11.92,153100.0,10.0179,10.0516,10.0179,10.0348,153100.0
2011-11-02 10:05:00,11.92,11.92,11.9,11.9,92300.0,10.0348,10.0348,10.0179,10.0179,92300.0
2011-11-02 10:10:00,11.9,11.93,11.88,11.93,477000.0,10.0179,10.0432,10.0011,10.0432,477000.0
2011-11-02 10:15:00,11.93,11.94,11.9,11.93,74000.0,10.0432,10.0516,10.0179,10.0432,74000.0
2011-11-02 10:20:00,11.94,11.98,11.93,11.97,252600.0,10.0516,10.0853,10.0432,10.0769,252600.0
2011-11-02 10:25:00,11.98,12.01,11.96,11.96,182300.0,10.0853,10.1105,10.0684,10.0684,182300.0
2011-11-02 10:30:00,11.96,11.97,11.91,11.91,150200.0,10.0684,10.0769,10.0263,10.0263,150200.0
2011-11-02 10:35:00,11.91,11.95,11.91,11.94,153100.0,10.0263,10.06,10.0263,10.0516,153100.0
2011-11-02 10:40:00,11.93,11.96,11.92,11.95,126200.0,10.0432,10.0684,10.0348,10.06,126200.0
2011-11-02 10:45:00,11.95,11.98,11.94,11.98,169100.0,10.06,10.0853,10.0516,10.0853,169100.0
2011-11-02 10:50:00,11.98,11.99,11.96,11.97,265500.0,10.0853,10.0937,10.0684,10.0769,265500.0
2011-11-02 10:55:00,11.98,11.99,11.97,11.98,145300.0,10.0853,10.0937,10.0769,10.0853,145300.0
2011-11-02 11:00:00,11.98,12.0,11.97,12.0,384900.0,10.0853,10.1021,10.0769,10.1021,384900.0
2011-11-02 11:05:00,11.99,12.05,11.99,12.04,339700.0,10.0937,10.1442,10.0937,10.1358,339700.0
2011-11-02 11:10:00,12.04,12.04,12.02,12.03,158500.0,10.1358,10.1358,10.119,10.1274,158500.0
2011-11-02 11:15:00,12.03,12.07,12.03,12.07,94400.0,10.1274,10.161,10.1274,10.161,94400.0
2011-11-02 11:20:00,12.06,12.13,12.05,12.09,446000.0,10.1526,10.2116,10.1442,10.1779,446000.0
2011-11-02 11:25:00,12.09,12.1,12.04,12.05,107200.0,10.1779,10.1863,10.1358,10.1442,107200.0
2011-11-02 11:30:00,12.04,12.06,12.01,12.05,326200.0,10.1358,10.1526,10.1105,10.1442,326200.0
2011-11-02 11:35:00,12.05,12.06,12.03,12.05,190100.0,10.1442,10.1526,10.1274,10.1442,190100.0
2011-11-02 11:40:00,12.05,12.07,12.05,12.06,120700.0,10.1442,10.161,10.1442,10.1526,120700.0
2011-11-02 11:45:00,12.06,12.09,12.05,12.07,168800.0,10.1526,10.1779,10.1442,10.161,168800.0
2011-11-02 11:50:00,12.07,12.08,12.05,12.08,77400.0,10.161,10.1695,10.1442,10.1695,77400.0
2011-11-02 11:55:00,12.07,12.11,12.07,12.1,241300.0,10.161,10.1947,10.161,10.1863,241300.0
2011-11-02 12:00:00,12.1,12.11,12.08,12.09,70600.0,10.1863,10.1947,10.1695,10.1779,70600.0
2011-11-02 12:05:00,12.09,12.09,12.08,12.09,49000.0,10.1779,10.1779,10.1695,10.1779,49000.0
2011-11-02 12:10:00,12.09,12.13,12.09,12.12,109700.0,10.1779,10.2116,10.1779,10.2031,109700.0
2011-11-02 12:15:00,12.12,12.13,12.09,12.1,105500.0,10.2031,10.2116,10.1779,10.1863,105500.0
2011-11-02 12:20:00,12.09,12.11,12.05,12.06,243600.0,10.1779,10.1947,10.1442,10.1526,243600.0
2011-11-02 12:25:00,12.06,12.07,12.04,12.07,116600.0,10.1526,10.161,10.1358,10.161,116600.0
2011-11-02 12:30:00,12.06,12.09,12.02,12.03,112600.0,10.1526,10.1779,10.119,10.1274,112600.0
2011-11-02 12:35:00,12.03,12.07,12.01,12.05,125500.0,10.1274,10.161,10.1105,10.1442,125500.0
2011-11-02 12:40:00,12.05,12.09,12.01,12.02,159900.0,10.1442,10.1779,10.1105,10.119,159900.0
2011-11-02 12:45:00,12.02,12.03,11.95,11.95,84700.0,10.119,10.1274,10.06,10.06,84700.0
2011-11-02 12:50:00,11.95,11.97,11.94,11.95,74900.0,10.06,10.0769,10.0516,10.06,74900.0
2011-11-02 12:55:00,11.95,11.98,11.91,11.92,90300.0,10.06,10.0853,10.0263,10.0348,90300.0
2011-11-02 13:00:00,11.92,11.94,11.87,11.9,190200.0,10.0348,10.0516,9.9927,10.0179,190200.0
2011-11-02 13:05:00,11.9,11.92,11.87,11.9,97700.0,10.0179,10.0348,9.9927,10.0179,97700.0
2011-11-02 13:10:00,11.9,11.93,11.9,11.93,72500.0,10.0179,10.0432,10.0179,10.0432,72500.0
2011-11-02 13:15:00,11.93,11.93,11.89,11.9,90900.0,10.0432,10.0432,10.0095,10.0179,90900.0
2011-11-02 13:20:00,11.9,11.9,11.85,11.85,64600.0,10.0179,10.0179,9.9758,9.9758,64600.0
2011-11-02 13:25:00,11.86,11.88,11.86,11.86,184700.0,9.9843,10.0011,9.9843,9.9843,184700.0
2011-11-02 13:30:00,11.87,11.88,11.84,11.85,193400.0,9.9927,10.0011,9.9674,9.9758,193400.0
2011-11-02 13:35:00,11.85,11.87,11.83,11.84,213300.0,9.9758,9.9927,9.959,9.9674,213300.0
2011-11-02 13:40:00,11.84,11.88,11.83,11.88,208700.0,9.9674,10.0011,9.959,10.0011,208700.0
2011-11-02 13:45:00,11.88,11.9,11.87,11.88,78200.0,10.0011,10.0179,9.9927,10.0011,78200.0
2011-11-02 13:50:00,11.88,11.89,11.82,11.83,154700.0,10.0011,10.0095,9.9506,9.959,154700.0
2011-11-02 13:55:00,11.83,11.86,11.82,11.86,480500.0,9.959,9.9843,9.9506,9.9843,480500.0
2011-11-02 14:00:00,11.86,11.89,11.81,11.88,200400.0,9.9843,10.0095,9.9422,10.0011,200400.0
2011-11-02 14:05:00,11.88,11.91,11.87,11.88,103800.0,10.0011,10.0263,9.9927,10.0011,103800.0
2011-11-02 14:10:00,11.89,11.89,11.84,11.87,115500.0,10.0095,10.0095,9.9674,9.9927,115500.0
2011-11-02 14:15:00,11.87,11.92,11.86,11.88,123400.0,9.9927,10.0348,9.9843,10.0011,123400.0
2011-11-02 14:20:00,11.88,11.92,11.87,11.87,104000.0,10.0011,10.0348,9.9927,9.9927,104000.0
2011-11-02 14:25:00,11.87,11.9,11.87,11.88,72900.0,9.9927,10.0179,9.9927,10.0011,72900.0
2011-11-02 14:30:00,11.89,11.94,11.88,11.93,113700.0,10.0095,10.0516,10.0011,10.0432,113700.0
2011-11-02 14:35:00,11.93,11.96,11.92,11.93,99300.0,10.0432,10.0684,10.0348,10.0432,99300.0
2011-11-02 14:40:00,11.93,11.93,11.91,11.91,63600.0,10.0432,10.0432,10.0263,10.0263,63600.0
2011-11-02 14:45:00,11.92,11.97,11.91,11.96,108800.0,10.0348,10.0769,10.0263,10.0684,108800.0
2011-11-02 14:50:00,11.96,12.01,11.95,11.99,263500.0,10.0684,10.1105,10.06,10.0937,263500.0
2011-11-02 14:55:00,11.99,12.04,11.99,12.02,99900.0,10.0937,10.1358,10.0937,10.119,99900.0
2011-11-02 15:00:00,12.03,12.07,12.01,12.07,377600.0,10.1274,10.161,10.1105,10.161,377600.0
2011-11-02 15:05:00,12.07,12.17,12.07,12.14,327700.0,10.161,10.2452,10.161,10.22,327700.0
2011-11-02 15:10:00,12.14,12.14,12.1,12.12,165400.0,10.22,10.22,10.1863,10.2031,165400.0
2011-11-02 15:15:00,12.11,12.14,12.09,12.14,165700.0,10.1947,10.22,10.1779,10.22,165700.0
2011-11-02 15:20:00,12.14,12.21,12.13,12.2,349500.0,10.22,10.2789,10.2116,10.2705,349500.0
2011-11-02 15:25:00,12.2,12.21,12.14,12.15,133400.0,10.2705,10.2789,10.22,10.2284,133400.0
2011-11-02 15:30:00,12.15,12.19,12.12,12.13,364100.0,10.2284,10.2621,10.2031,10.2116,364100.0
2011-11-02 15:35:00,12.13,12.17,12.12,12.17,267000.0,10.2116,10.2452,10.2031,10.2452,267000.0
2011-11-02 15:40:00,12.17,12.2,12.13,12.14,363400.0,10.2452,10.2705,10.2116,10.22,363400.0
2011-11-02 15:45:00,12.15,12.21,12.13,12.18,1015500.0,10.2284,10.2789,10.2116,10.2536,1015500.0
2011-11-02 15:50:00,12.18,12.22,12.17,12.22,726100.0,10.2536,10.2873,10.2452,10.2873,726100.0
2011-11-02 15:55:00,12.22,12.31,12.22,12.28,1908500.0,10.2873,10.3631,10.2873,10.3378,1908500.0
2011-11-03 09:30:00,12.41,12.49,12.32,12.34,149700.0,10.4473,10.5146,10.3715,10.3883,149700.0
2011-11-03 09:35:00,12.34,12.38,12.32,12.35,132800.0,10.3883,10.422,10.3715,10.3968,132800.0
2011-11-03 09:40:00,12.35,12.36,12.24,12.25,103900.0,10.3968,10.4052,10.3042,10.3126,103900.0
2011-11-03 09:45:00,12.24,12.31,12.24,12.27,125100.0,10.3042,10.3631,10.3042,10.3294,125100.0
2011-11-03 09:50:00,12.26,12.27,12.13,12.14,152600.0,10.321,10.3294,10.2116,10.22,152600.0
2011-11-03 09:55:00,12.14,12.16,12.07,12.09,250500.0,10.22,10.2368,10.161,10.1779,250500.0
2011-11-03 10:00:00,12.1,12.11,11.94,11.98,363200.0,10.1863,10.1947,10.0516,10.0853,363200.0
2011-11-03 10:05:00,11.98,12.06,11.95,12.06,379500.0,10.0853,10.1526,10.06,10.1526,379500.0
2011-11-03 10:10:00,12.06,12.12,12.04,12.12,163800.0,10.1526,10.2031,10.1358,10.2031,163800.0
2011-11-03 10:15:00,12.13,12.21,12.13,12.2,303400.0,10.2116,10.2789,10.2116,10.2705,303400.0
2011-11-03 10:20:00,12.21,12.25,12.18,12.19,171800.0,10.2789,10.3126,10.2536,10.2621,171800.0
2011-11-03 10:25:00,12.2,12.26,12.19,12.22,176800.0,10.2705,10.321,10.2621,10.2873,176800.0
2011-11-03 10:30:00,12.22,12.29,12.21,12.29,196400.0,10.2873,10.3462,10.2789,10.3462,196400.0
2011-11-03 10:35:00,12.29,12.32,12.27,12.31,458500.0,10.3462,10.3715,10.3294,10.3631,458500.0
2011-11-03 10:40:00,12.31,12.48,12.31,12.47,382800.0,10.3631,10.5062,10.3631,10.4978,382800.0
2011-11-03 10:45:00,12.47,12.55,12.47,12.52,391300.0,10.4978,10.5651,10.4978,10.5399,391300.0
2011-11-03 10:50:00,12.52,12.55,12.49,12.55,362400.0,10.5399,10.5651,10.5146,10.5651,362400.0
2011-11-03 10:55:00,12.55,12.59,12.52,12.53,243000.0,10.5651,10.5988,10.5399,10.5483,243000.0
2011-11-03 11:00:00,12.52,12.55,12.46,12.47,316600.0,10.5399,10.5651,10.4894,10.4978,316600.0
2011-11-03 11:05:00,12.47,12.5,12.45,12.48,130500.0,10.4978,10.523,10.4809,10.5062,130500.0
2011-11-03 11:10:00,12.48,12.55,12.47,12.54,252600.0,10.5062,10.5651,10.4978,10.5567,252600.0
2011-11-03 11:15:00,12.54,12.57,12.52,12.57,154400.0,10.5567,10.582,10.5399,10.582,154400.0
2011-11-03 11:20:00,12.57,12.64,12.57,12.62,180900.0,10.582,10.6409,10.582,10.6241,180900.0
2011-11-03 11:25:00,12.62,12.65,12.6,12.64,234700.0,10.6241,10.6493,10.6072,10.6409,234700.0
2011-11-03 11:30:00,12.64,12.66,12.58,12.66,321800.0,10.6409,10.6577,10.5904,10.6577,321800.0
2011-11-03 11:35:00,12.66,12.68,12.62,12.67,312300.0,10.6577,10.6746,10.6241,10.6661,312300.0
2011-11-03 11:40:00,12.66,12.71,12.63,12.68,670500.0,10.6577,10.6998,10.6325,10.6746,670500.0
2011-11-03 11:45:00,12.68,12.69,12.65,12.69,210700.0,10.6746,10.683,10.6493,10.683,210700.0
2011-11-03 11:50:00,12.68,12.72,12.67,12.71,115000.0,10.6746,10.7082,10.6661,10.6998,115000.0
2011-11-03 11:55:00,12.7,12.7,12.65,12.66,93900.0,10.6914,10.6914,10.6493,10.6577,93900.0
2011-11-03 12:00:00,12.65,12.66,12.64,12.66,103200.0,10.6493,10.6577,10.6409,10.6577,103200.0
2011-11-03 12:05:00,12.66,12.71,12.65,12.7,80000.0,10.6577,10.6998,10.6493,10.6914,80000.0
2011-11-03 12:10:00,12.7,12.71,12.68,12.69,122300.0,10.6914,10.6998,10.6746,10.683,122300.0
2011-11-03 12:15:00,12.69,12.73,12.67,12.72,371800.0,10.683,10.7167,10.6661,10.7082,371800.0
2011-11-03 12:20:00,12.72,12.75,12.7,12.74,280800.0,10.7082,10.7335,10.6914,10.7251,280800.0
2011-11-03 12:25:00,12.74,12.75,12.71,12.72,171600.0,10.7251,10.7335,10.6998,10.7082,171600.0
2011-11-03 12:30:00,12.72,12.73,12.7,12.7,129200.0,10.7082,10.7167,10.6914,10.6914,129200.0
2011-11-03 12:35:00,12.7,12.71,12.67,12.68,112000.0,10.6914,10.6998,10.6661,10.6746,112000.0
2011-11-03 12:40:00,12.68,12.73,12.68,12.72,210200.0,10.6746,10.7167,10.6746,10.7082,210200.0
2011-11-03 12:45:00,12.71,12.78,12.69,12.77,763100.0,10.6998,10.7588,10.683,10.7503,763100.0
2011-11-03 12:50:00,12.77,12.78,12.73,12.74,73300.0,10.7503,10.7588,10.7167,10.7251,73300.0
2011-11-03 12:55:00,12.74,12.77,12.74,12.75,115200.0,10.7251,10.7503,10.7251,10.7335,115200.0
2011-11-03 13:00:00,12.75,12.77,12.72,12.73,127400.0,10.7335,10.7503,10.7082,10.7167,127400.0
2011-11-03 13:05:00,12.73,12.79,12.72,12.78,140100.0,10.7167,10.7672,10.7082,10.7588,140100.0
2011-11-03 13:10:00,12.78,12.82,12.77,12.79,123500.0,10.7588,10.7924,10.7503,10.7672,123500.0
2011-11-03 13:15:00,12.78,12.82,12.78,12.81,143200.0,10.7588,10.7924,10.7588,10.784,143200.0
2011-11-03 13:20:00,12.79,12.8,12.75,12.77,261000.0,10.7672,10.7756,10.7335,10.7503,261000.0
2011-11-03 13:25:00,12.77,12.78,12.76,12.77,74700.0,10.7503,10.7588,10.7419,10.7503,74700.0
2011-11-03 13:30:00,12.76,12.76,12.73,12.73,289900.0,10.7419,10.7419,10.7167,10.7167,289900.0
2011-11-03 13:35:00,12.73,12.77,12.72,12.77,80100.0,10.7167,10.7503,10.7082,10.7503,80100.0
2011-11-03 13:40:00,12.77,12.82,12.76,12.8,195600.0,10.7503,10.7924,10.7419,10.7756,195600.0
2011-11-03 13:45:00,12.8,12.89,12.8,12.89,260500.0,10.7756,10.8514,10.7756,10.8514,260500.0
2011-11-03 13:50:00,12.88,12.93,12.87,12.91,280600.0,10.8429,10.885,10.8345,10.8682,280600.0
2011-11-03 13:55:00,12.9,12.91,12.84,12.85,300800.0,10.8598,10.8682,10.8093,10.8177,300800.0
2011-11-03 14:00:00,12.85,12.86,12.79,12.85,364500.0,10.8177,10.8261,10.7672,10.8177,364500.0
2011-11-03 14:05:00,12.85,12.88,12.83,12.86,160400.0,10.8177,10.8429,10.8008,10.8261,160400.0
2011-11-03 14:10:00,12.87,12.87,12.8,12.85,196700.0,10.8345,10.8345,10.7756,10.8177,196700.0
2011-11-03 14:15:00,12.85,12.88,12.84,12.87,468700.0,10.8177,10.8429,10.8093,10.8345,468700.0
2011-11-03 14:20:00,12.86,12.86,12.81,12.86,177500.0,10.8261,10.8261,10.784,10.8261,177500.0
2011-11-03 14:25:00,12.85,12.86,12.82,12.84,309700.0,10.8177,10.8261,10.7924,10.8093,309700.0
2011-11-03 14:30:00,12.83,12.84,12.78,12.79,322900.0,10.8008,10.8093,10.7588,10.7672,322900.0
2011-11-03 14:35:00,12.79,12.81,12.76,12.8,345600.0,10.7672,10.784,10.7419,10.7756,345600.0
2011-11-03 14:40:00,12.8,12.81,12.75,12.75,194900.0,10.7756,10.784,10.7335,10.7335,194900.0
2011-11-03 14:45:00,12.74,12.76,12.67,12.7,384200.0,10.7251,10.7419,10.6661,10.6914,384200.0
2011-11-03 14:50:00,12.7,12.75,12.7,12.73,306100.0,10.6914,10.7335,10.6914,10.7167,306100.0
2011-11-03 14:55:00,12.73,12.75,12.72,12.74,136100.0,10.7167,10.7335,10.7082,10.7251,136100.0
2011-11-03 15:00:00,12.74,12.81,12.73,12.81,178300.0,10.7251,10.784,10.7167,10.784,178300.0
2011-11-03 15:05:00,12.81,12.82,12.8,12.82,141600.0,10.784,10.7924,10.7756,10.7924,141600.0
2011-11-03 15:10:00,12.82,12.82,12.78,12.8,270800.0,10.7924,10.7924,10.7588,10.7756,270800.0
2011-11-03 15:15:00,12.79,12.81,12.77,12.8,214300.0,10.7672,10.784,10.7503,10.7756,214300.0
2011-11-03 15:20:00,12.8,12.83,12.79,12.82,295600.0,10.7756,10.8008,10.7672,10.7924,295600.0
2011-11-03 15:25:00,12.83,12.89,12.81,12.89,193700.0,10.8008,10.8514,10.784,10.8514,193700.0
2011-11-03 15:30:00,12.89,12.96,12.88,12.95,596900.0,10.8514,10.9103,10.8429,10.9019,596900.0
2011-11-03 15:35:00,12.95,12.96,12.88,12.89,323900.0,10.9019,10.9103,10.8429,10.8514,323900.0
2011-11-03 15:40:00,12.89,12.95,12.86,12.93,317500.0,10.8514,10.9019,10.8261,10.885,317500.0
2011-11-03 15:45:00,12.92,12.94,12.87,12.94,346700.0,10.8766,10.8934,10.8345,10.8934,346700.0
2011-11-03 15:50:00,12.94,12.97,12.89,12.9,892200.0,10.8934,10.9187,10.8514,10.8598,892200.0
2011-11-03 15:55:00,12.91,12.94,12.88,12.9,757900.0,10.8682,10.8934,10.8429,10.8598,757900.0
2011-11-04 09:30:00,12.73,12.75,12.58,12.63,141200.0,10.7167,10.7335,10.5904,10.6325,141200.0
2011-11-04 09:35:00,12.65,12.7,12.63,12.66,118400.0,10.6493,10.6914,10.6325,10.6577,118400.0
2011-11-04 09:40:00,12.65,12.69,12.62,12.65,109400.0,10.6493,10.683,10.6241,10.6493,109400.0
2011-11-04 09:45:00,12.65,12.67,12.61,12.62,68000.0,10.6493,10.6661,10.6156,10.6241,68000.0
2011-11-04 09:50:00,12.63,12.65,12.59,12.62,131700.0,10.6325,10.6493,10.5988,10.6241,131700.0
2011-11-04 09:55:00,12.62,12.63,12.55,12.58,269100.0,10.6241,10.6325,10.5651,10.5904,269100.0
2011-11-04 10:00:00,12.58,12.61,12.57,12.61,218300.0,10.5904,10.6156,10.582,10.6156,218300.0
2011-11-04 10:05:00,12.6,12.61,12.57,12.6,94000.0,10.6072,10.6156,10.582,10.6072,94000.0
2011-11-04 10:10:00,12.59,12.63,12.59,12.63,103000.0,10.5988,10.6325,10.5988,10.6325,103000.0
2011-11-04 10:15:00,12.63,12.64,12.56,12.59,195600.0,10.6325,10.6409,10.5735,10.5988,195600.0
2011-11-04 10:20:00,12.58,12.58,12.51,12.54,119000.0,10.5904,10.5904,10.5315,10.5567,119000.0
2011-11-04 10:25:00,12.53,12.55,12.51,12.52,125300.0,10.5483,10.5651,10.5315,10.5399,125300.0
2011-11-04 10:30:00,12.52,12.54,12.49,12.51,192500.0,10.5399,10.5567,10.5146,10.5315,192500.0
2011-11-04 10:35:00,12.51,12.51,12.49,12.49,104200.0,10.5315,10.5315,10.5146,10.5146,104200.0
2011-11-04 10:40:00,12.49,12.53,12.49,12.53,73600.0,10.5146,10.5483,10.5146,10.5483,73600.0
2011-11-04 10:45:00,12.53,12.59,12.52,12.58,116100.0,10.5483,10.5988,10.5399,10.5904,116100.0
2011-11-04 10:50:00,12.58,12.59,12.52,12.55,99400.0,10.5904,10.5988,10.5399,10.5651,99400.0
2011-11-04 10:55:00,12.55,12.57,12.54,12.55,78100.0,10.5651,10.582,10.5567,10.5651,78100.0
2011-11-04 11:00:00,12.56,12.59,12.55,12.55,94200.0,10.5735,10.5988,10.5651,10.5651,94200.0
2011-11-04 11:05:00,12.55,12.59,12.55,12.55,69400.0,10.5651,10.5988,10.5651,10.5651,69400.0
2011-11-04 11:10:00,12.55,12.59,12.55,12.55,82200.0,10.5651,10.5988,10.5651,10.5651,82200.0
2011-11-04 11:15:00,12.55,12.57,12.54,12.55,122400.0,10.5651,10.582,10.5567,10.5651,122400.0
2011-11-04 11:20:00,12.55,12.57,12.52,12.53,125300.0,10.5651,10.582,10.5399,10.5483,125300.0
2011-11-04 11:25:00,12.53,12.58,12.52,12.55,89800.0,10.5483,10.5904,10.5399,10.5651,89800.0
2011-11-04 11:30:00,12.55,12.58,12.54,12.57,57700.0,10.5651,10.5904,10.5567,10.582,57700.0
2011-11-04 11:35:00,12.57,12.58,12.52,12.56,82000.0,10.582,10.5904,10.5399,10.5735,82000.0
2011-11-04 11:40:00,12.57,12.6,12.56,12.58,116300.0,10.582,10.6072,10.5735,10.5904,116300.0
2011-11-04 11:45:00,12.58,12.62,12.57,12.6,89100.0,10.5904,10.6241,10.582,10.6072,89100.0
2011-11-04 11:50:00,12.59,12.59,12.57,12.59,42500.0,10.5988,10.5988,10.582,10.5988,42500.0
2011-11-04 11:55:00,12.58,12.61,12.58,12.6,66300.0,10.5904,10.6156,10.5904,10.6072,66300.0
2011-11-04 12:00:00,12.6,12.62,12.59,12.59,44900.0,10.6072,10.6241,10.5988,10.5988,44900.0
2011-11-04 12:05:00,12.6,12.62,12.58,12.58,75400.0,10.6072,10.6241,10.5904,10.5904,75400.0
2011-11-04 12:10:00,12.58,12.62,12.58,12.62,44200.0,10.5904,10.6241,10.5904,10.6241,44200.0
2011-11-04 12:15:00,12.62,12.62,12.6,12.61,17300.0,10.6241,10.6241,10.6072,10.6156,17300.0
2011-11-04 12:20:00,12.61,12.62,12.59,12.6,112000.0,10.6156,10.6241,10.5988,10.6072,112000.0
2011-11-04 12:25:00,12.6,12.64,12.6,12.63,48500.0,10.6072,10.6409,10.6072,10.6325,48500.0
2011-11-04 12:30:00,12.62,12.64,12.61,12.61,56500.0,10.6241,10.6409,10.6156,10.6156,56500.0
2011-11-04 12:35:00,12.61,12.61,12.56,12.58,102500.0,10.6156,10.6156,10.5735,10.5904,102500.0
2011-11-04 12:40:00,12.58,12.59,12.56,12.56,59700.0,10.5904,10.5988,10.5735,10.5735,59700.0
2011-11-04 12:45:00,12.56,12.57,12.55,12.55,24300.0,10.5735,10.582,10.5651,10.5651,24300.0
2011-11-04 12:50:00,12.55,12.58,12.55,12.57,18800.0,10.5651,10.5904,10.5651,10.582,18800.0
2011-11-04 12:55:00,12.57,12.6,12.57,12.6,14700.0,10.582,10.6072,10.582,10.6072,14700.0
2011-11-04 13:00:00,12.6,12.6,12.57,12.57,57800.0,10.6072,10.6072,10.582,10.582,57800.0
2011-11-04 13:05:00,12.58,12.61,12.58,12.61,26400.0,10.5904,10.6156,10.5904,10.6156,26400.0
2011-11-04 13:10:00,12.61,12.66,12.61,12.65,57500.0,10.6156,10.6577,10.6156,10.6493,57500.0
2011-11-04 13:15:00,12.66,12.68,12.65,12.67,41100.0,10.6577,10.6746,10.6493,10.6661,41100.0
2011-11-04 13:20:00,12.67,12.69,12.66,12.69,86700.0,10.6661,10.683,10.6577,10.683,86700.0
2011-11-04 13:25:00,12.69,12.7,12.66,12.66,20800.0,10.683,10.6914,10.6577,10.6577,20800.0
2011-11-04 13:30:00,12.67,12.67,12.63,12.65,96900.0,10.6661,10.6661,10.6325,10.6493,96900.0
2011-11-04 13:35:00,12.66,12.68,12.65,12.66,47700.0,10.6577,10.6746,10.6493,10.6577,47700.0
2011-11-04 13:40:00,12.67,12.73,12.65,12.73,41500.0,10.6661,10.7167,10.6493,10.7167,41500.0
2011-11-04 13:45:00,12.72,12.77,12.7,12.74,63300.0,10.7082,10.7503,10.6914,10.7251,63300.0
2011-11-04 13:50:00,12.74,12.76,12.71,12.72,62400.0,10.7251,10.7419,10.6998,10.7082,62400.0
2011-11-04 13:55:00,12.71,12.72,12.68,12.7,45800.0,10.6998,10.7082,10.6746,10.6914,45800.0
2011-11-04 14:00:00,12.7,12.7,12.67,12.68,52100.0,10.6914,10.6914,10.6661,10.6746,52100.0
2011-11-04 14:05:00,12.68,12.7,12.66,12.68,106500.0,10.6746,10.6914,10.6577,10.6746,106500.0
2011-11-04 14:10:00,12.68,12.68,12.66,12.67,40200.0,10.6746,10.6746,10.6577,10.6661,40200.0
2011-11-04 14:15:00,12.67,12.69,12.66,12.69,44100.0,10.6661,10.683,10.6577,10.683,44100.0
2011-11-04 14:20:00,12.69,12.71,12.67,12.68,55100.0,10.683,10.6998,10.6661,10.6746,55100.0
2011-11-04 14:25:00,12.68,12.7,12.68,12.68,42200.0,10.6746,10.6914,10.6746,10.6746,42200.0
2011-11-04 14:30:00,12.68,12.71,12.66,12.66,38400.0,10.6746,10.6998,10.6577,10.6577,38400.0
2011-11-04 14:35:00,12.66,12.66,12.62,12.63,143100.0,10.6577,10.6577,10.6241,10.6325,143100.0
2011-11-04 14:40:00,12.63,12.66,12.63,12.63,61700.0,10.6325,10.6577,10.6325,10.6325,61700.0
2011-11-04 14:45:00,12.64,12.7,12.63,12.67,49600.0,10.6409,10.6914,10.6325,10.6661,49600.0
2011-11-04 14:50:00,12.67,12.67,12.64,12.64,63300.0,10.6661,10.6661,10.6409,10.6409,63300.0
2011-11-04 14:55:00,12.64,12.66,12.64,12.65,79100.0,10.6409,10.6577,10.6409,10.6493,79100.0
2011-11-04 15:00:00,12.65,12.66,12.63,12.64,76000.0,10.6493,10.6577,10.6325,10.6409,76000.0
2011-11-04 15:05:00,12.63,12.63,12.58,12.58,115800.0,10.6325,10.6325,10.5904,10.5904,115800.0
2011-11-04 15:10:00,12.58,12.61,12.57,12.61,138100.0,10.5904,10.6156,10.582,10.6156,138100.0
2011-11-04 15:15:00,12.59,12.6,12.58,12.6,47400.0,10.5988,10.6072,10.5904,10.6072,47400.0
2011-11-04 15:20:00,12.6,12.61,12.56,12.61,77400.0,10.6072,10.6156,10.5735,10.6156,77400.0
2011-11-04 15:25:00,12.61,12.62,12.6,12.6,91600.0,10.6156,10.6241,10.6072,10.6072,91600.0
2011-11-04 15:30:00,12.6,12.65,12.59,12.64,216700.0,10.6072,10.6493,10.5988,10.6409,216700.0
2011-11-04 15:35:00,12.63,12.65,12.61,12.62,216800.0,10.6325,10.6493,10.6156,10.6241,216800.0
2011-11-04 15:40:00,12.62,12.68,12.62,12.68,128800.0,10.6241,10.6746,10.6241,10.6746,128800.0
2011-11-04 15:45:00,12.67,12.72,12.67,12.69,204200.0,10.6661,10.7082,10.6661,10.683,204200.0
2011-11-04 15:50:00,12.69,12.69,12.63,12.65,240800.0,10.683,10.683,10.6325,10.6493,240800.0
2011-11-04 15:55:00,12.65,12.67,12.63,12.67,555700.0,10.6493,10.6661,10.6325,10.6661,555700.0
2011-11-07 09:30:00,12.69,12.7,12.59,12.68,61600.0,10.683,10.6914,10.5988,10.6746,61600.0
2011-11-07 09:35:00,12.68,12.73,12.67,12.7,67500.0,10.6746,10.7167,10.6661,10.6914,67500.0
2011-11-07 09:40:00,12.7,12.72,12.66,12.69,106000.0,10.6914,10.7082,10.6577,10.683,106000.0
2011-11-07 09:45:00,12.69,12.74,12.69,12.74,377600.0,10.683,10.7251,10.683,10.7251,377600.0
2011-11-07 09:50:00,12.73,12.78,12.73,12.78,75000.0,10.7167,10.7588,10.7167,10.7588,75000.0
2011-11-07 09:55:00,12.77,12.79,12.73,12.75,114800.0,10.7503,10.7672,10.7167,10.7335,114800.0
2011-11-07 10:00:00,12.74,12.74,12.69,12.69,188500.0,10.7251,10.7251,10.683,10.683,188500.0
2011-11-07 10:05:00,12.7,12.7,12.67,12.7,72700.0,10.6914,10.6914,10.6661,10.6914,72700.0
2011-11-07 10:10:00,12.7,12.76,12.7,12.71,121500.0,10.6914,10.7419,10.6914,10.6998,121500.0
2011-11-07 10:15:00,12.71,12.72,12.65,12.65,104000.0,10.6998,10.7082,10.6493,10.6493,104000.0
2011-11-07 10:20:00,12.65,12.65,12.6,12.62,131400.0,10.6493,10.6493,10.6072,10.6241,131400.0
2011-11-07 10:25:00,12.62,12.63,12.59,12.61,48100.0,10.6241,10.6325,10.5988,10.6156,48100.0
2011-11-07 10:30:00,12.61,12.61,12.57,12.58,94900.0,10.6156,10.6156,10.582,10.5904,94900.0
2011-11-07 10:35:00,12.58,12.58,12.51,12.55,131500.0,10.5904,10.5904,10.5315,10.5651,131500.0
2011-11-07 10:40:00,12.55,12.58,12.52,12.58,61100.0,10.5651,10.5904,10.5399,10.5904,61100.0
2011-11-07 10:45:00,12.57,12.58,12.52,12.53,98800.0,10.582,10.5904,10.5399,10.5483,98800.0
2011-11-07 10:50:00,12.53,12.56,12.5,12.51,96900.0,10.5483,10.5735,10.523,10.5315,96900.0
2011-11-07 10:55:00,12.51,12.55,12.49,12.54,83000.0,10.5315,10.5651,10.5146,10.5567,83000.0
2011-11-07 11:00:00,12.53,12.57,12.51,12.57,103800.0,10.5483,10.582,10.5315,10.582,103800.0
2011-11-07 11:05:00,12.56,12.59,12.54,12.55,36000.0,10.5735,10.5988,10.5567,10.5651,36000.0
2011-11-07 11:10:00,12.55,12.59,12.54,12.56,58100.0,10.5651,10.5988,10.5567,10.5735,58100.0
2011-11-07 11:15:00,12.57,12.59,12.55,12.55,66000.0,10.582,10.5988,10.5651,10.5651,66000.0
2011-11-07 11:20:00,12.55,12.58,12.53,12.57,99500.0,10.5651,10.5904,10.5483,10.582,99500.0
2011-11-07 11:25:00,12.57,12.57,12.5,12.53,71600.0,10.582,10.582,10.523,10.5483,71600.0
2011-11-07 11:30:00,12.52,12.55,12.51,12.54,62300.0,10.5399,10.5651,10.5315,10.5567,62300.0
2011-11-07 11:35:00,12.54,12.56,12.52,12.55,70900.0,10.5567,10.5735,10.5399,10.5651,70900.0
2011-11-07 11:40:00,12.55,12.56,12.51,12.54,71900.0,10.5651,10.5735,10.5315,10.5567,71900.0
2011-11-07 11:45:00,12.54,12.56,12.52,12.55,69900.0,10.5567,10.5735,10.5399,10.5651,69900.0
2011-11-07 11:50:00,12.54,12.54,12.51,12.52,198900.0,10.5567,10.5567,10.5315,10.5399,198900.0
2011-11-07 11:55:00,12.52,12.54,12.5,12.52,77600.0,10.5399,10.5567,10.523,10.5399,77600.0
2011-11-07 12:00:00,12.51,12.53,12.49,12.53,103900.0,10.5315,10.5483,10.5146,10.5483,103900.0
2011-11-07 12:05:00,12.53,12.55,12.52,12.54,67300.0,10.5483,10.5651,10.5399,10.5567,67300.0
2011-11-07 12:10:00,12.54,12.55,12.51,12.51,53700.0,10.5567,10.5651,10.5315,10.5315,53700.0
2011-11-07 12:15:00,12.51,12.51,12.46,12.46,63400.0,10.5315,10.5315,10.4894,10.4894,63400.0
2011-11-07 12:20:00,12.46,12.48,12.45,12.46,63600.0,10.4894,10.5062,10.4809,10.4894,63600.0
2011-11-07 12:25:00,12.46,12.49,12.44,12.48,53700.0,10.4894,10.5146,10.4725,10.5062,53700.0
2011-11-07 12:30:00,12.48,12.48,12.45,12.48,63800.0,10.5062,10.5062,10.4809,10.5062,63800.0
2011-11-07 12:35:00,12.48,12.48,12.46,12.47,9600.0,10.5062,10.5062,10.4894,10.4978,9600.0
2011-11-07 12:40:00,12.47,12.5,12.47,12.5,25400.0,10.4978,10.523,10.4978,10.523,25400.0
2011-11-07 12:45:00,12.5,12.5,12.48,12.5,13400.0,10.523,10.523,10.5062,10.523,13400.0
2011-11-07 12:50:00,12.49,12.52,12.49,12.51,46600.0,10.5146,10.5399,10.5146,10.5315,46600.0
2011-11-07 12:55:00,12.52,12.52,12.5,12.51,5600.0,10.5399,10.5399,10.523,10.5315,5600.0
2011-11-07 13:00:00,12.51,12.51,12.49,12.51,43600.0,10.5315,10.5315,10.5146,10.5315,43600.0
2011-11-07 13:05:00,12.51,12.51,12.5,12.51,18800.0,10.5315,10.5315,10.523,10.5315,18800.0
2011-11-07 13:10:00,12.51,12.54,12.5,12.54,35500.0,10.5315,10.5567,10.523,10.5567,35500.0
2011-11-07 13:15:00,12.54,12.56,12.53,12.55,31100.0,10.5567,10.5735,10.5483,10.5651,31100.0
2011-11-07 13:20:00,12.56,12.58,12.55,12.56,114800.0,10.5735,10.5904,10.5651,10.5735,114800.0
2011-11-07 13:25:00,12.55,12.56,12.55,12.55,3600.0,10.5651,10.5735,10.5651,10.5651,3600.0
2011-11-07 13:30:00,12.56,12.56,12.53,12.54,60300.0,10.5735,10.5735,10.5483,10.5567,60300.0
2011-11-07 13:35:00,12.54,12.54,12.51,12.52,91900.0,10.5567,10.5567,10.5315,10.5399,91900.0
2011-11-07 13:40:00,12.51,12.52,12.51,12.52,5900.0,10.5315,10.5399,10.5315,10.5399,5900.0
2011-11-07 13:45:00,12.51,12.52,12.49,12.5,40300.0,10.5315,10.5399,10.5146,10.523,40300.0
2011-11-07 13:50:00,12.5,12.5,12.49,12.5,43200.0,10.523,10.523,10.5146,10.523,43200.0
2011-11-07 13:55:00,12.49,12.61,12.48,12.57,644000.0,10.5146,10.6156,10.5062,10.582,644000.0
2011-11-07 14:00:00,12.58,12.62,12.55,12.62,122400.0,10.5904,10.6241,10.5651,10.6241,122400.0
2011-11-07 14:05:00,12.62,12.62,12.56,12.59,75500.0,10.6241,10.6241,10.5735,10.5988,75500.0
2011-11-07 14:10:00,12.58,12.63,12.58,12.58,59200.0,10.5904,10.6325,10.5904,10.5904,59200.0
2011-11-07 14:15:00,12.58,12.61,12.57,12.59,84100.0,10.5904,10.6156,10.582,10.5988,84100.0
2011-11-07 14:20:00,12.58,12.64,12.58,12.62,56100.0,10.5904,10.6409,10.5904,10.6241,56100.0
2011-11-07 14:25:00,12.62,12.63,12.6,12.6,43500.0,10.6241,10.6325,10.6072,10.6072,43500.0
2011-11-07 14:30:00,12.6,12.62,12.58,12.6,80600.0,10.6072,10.6241,10.5904,10.6072,80600.0
2011-11-07 14:35:00,12.6,12.62,12.58,12.61,55200.0,10.6072,10.6241,10.5904,10.6156,55200.0
2011-11-07 14:40:00,12.61,12.61,12.58,12.6,74300.0,10.6156,10.6156,10.5904,10.6072,74300.0
2011-11-07 14:45:00,12.6,12.61,12.59,12.61,16500.0,10.6072,10.6156,10.5988,10.6156,16500.0
2011-11-07 14:50:00,12.6,12.64,12.6,12.63,93700.0,10.6072,10.6409,10.6072,10.6325,93700.0
2011-11-07 14:55:00,12.63,12.66,12.63,12.66,30000.0,10.6325,10.6577,10.6325,10.6577,30000.0
2011-11-07 15:00:00,12.66,12.67,12.64,12.66,86400.0,10.6577,10.6661,10.6409,10.6577,86400.0
2011-11-07 15:05:00,12.66,12.68,12.66,12.67,44900.0,10.6577,10.6746,10.6577,10.6661,44900.0
2011-11-07 15:10:00,12.67,12.71,12.67,12.68,157700.0,10.6661,10.6998,10.6661,10.6746,157700.0
2011-11-07 15:15:00,12.69,12.69,12.63,12.63,57500.0,10.683,10.683,10.6325,10.6325,57500.0
2011-11-07 15:20:00,12.63,12.64,12.62,12.63,57000.0,10.6325,10.6409,10.6241,10.6325,57000.0
2011-11-07 15:25:00,12.63,12.65,12.61,12.61,70700.0,10.6325,10.6493,10.6156,10.6156,70700.0
2011-11-07 15:30:00,12.61,12.65,12.6,12.62,144300.0,10.6156,10.6493,10.6072,10.6241,144300.0
2011-11-07 15:35:00,12.62,12.69,12.62,12.67,184800.0,10.6241,10.683,10.6241,10.6661,184800.0
2011-11-07 15:40:00,12.68,12.69,12.64,12.67,116800.0,10.6746,10.683,10.6409,10.6661,116800.0
2011-11-07 15:45:00,12.67,12.69,12.66,12.67,140000.0,10.6661,10.683,10.6577,10.6661,140000.0
2011-11-07 15:50:00,12.66,12.73,12.65,12.7,455000.0,10.6577,10.7167,10.6493,10.6914,455000.0
2011-11-07 15:55:00,12.7,12.72,12.67,12.71,463100.0,10.6914,10.7082,10.6661,10.6998,463100.0
2011-11-08 09:30:00,12.82,12.82,12.68,12.76,106100.0,10.8427,10.8427,10.7243,10.792,106100.0
2011-11-08 09:35:00,12.77,12.8,12.75,12.77,46500.0,10.8004,10.8258,10.7835,10.8004,46500.0
2011-11-08 09:40:00,12.77,12.82,12.73,12.8,98300.0,10.8004,10.8427,10.7666,10.8258,98300.0
2011-11-08 09:45:00,12.81,12.82,12.76,12.76,146700.0,10.8342,10.8427,10.792,10.792,146700.0
2011-11-08 09:50:00,12.76,12.81,12.76,12.79,38900.0,10.792,10.8342,10.792,10.8173,38900.0
2011-11-08 09:55:00,12.79,12.89,12.79,12.89,48000.0,10.8173,10.9019,10.8173,10.9019,48000.0
2011-11-08 10:00:00,12.89,12.91,12.85,12.85,35400.0,10.9019,10.9188,10.8681,10.8681,35400.0
2011-11-08 10:05:00,12.86,12.86,12.84,12.84,34100.0,10.8765,10.8765,10.8596,10.8596,34100.0
2011-11-08 10:10:00,12.84,12.84,12.76,12.79,246600.0,10.8596,10.8596,10.792,10.8173,246600.0
2011-11-08 10:15:00,12.79,12.79,12.74,12.76,298200.0,10.8173,10.8173,10.775,10.792,298200.0
2011-11-08 10:20:00,12.76,12.77,12.71,12.72,110500.0,10.792,10.8004,10.7497,10.7581,110500.0
2011-11-08 10:25:00,12.72,12.72,12.63,12.66,118200.0,10.7581,10.7581,10.682,10.7074,118200.0
2011-11-08 10:30:00,12.66,12.66,12.6,12.61,278100.0,10.7074,10.7074,10.6566,10.6651,278100.0
2011-11-08 10:35:00,12.6,12.63,12.59,12.6,197300.0,10.6566,10.682,10.6482,10.6566,197300.0
2011-11-08 10:40:00,12.6,12.63,12.6,12.62,107500.0,10.6566,10.682,10.6566,10.6735,107500.0
2011-11-08 10:45:00,12.62,12.63,12.59,12.59,80500.0,10.6735,10.682,10.6482,10.6482,80500.0
2011-11-08 10:50:00,12.6,12.61,12.56,12.61,94000.0,10.6566,10.6651,10.6228,10.6651,94000.0
2011-11-08 10:55:00,12.6,12.62,12.57,12.57,76600.0,10.6566,10.6735,10.6313,10.6313,76600.0
2011-11-08 11:00:00,12.57,12.61,12.56,12.58,135300.0,10.6313,10.6651,10.6228,10.6397,135300.0
2011-11-08 11:05:00,12.57,12.59,12.52,12.54,160700.0,10.6313,10.6482,10.589,10.6059,160700.0
2011-11-08 11:10:00,12.54,12.54,12.52,12.53,81500.0,10.6059,10.6059,10.589,10.5974,81500.0
2011-11-08 11:15:00,12.54,12.55,12.5,12.53,117300.0,10.6059,10.6143,10.5721,10.5974,117300.0
2011-11-08 11:20:00,12.53,12.54,12.49,12.49,51200.0,10.5974,10.6059,10.5636,10.5636,51200.0
2011-11-08 11:25:00,12.49,12.54,12.49,12.53,53800.0,10.5636,10.6059,10.5636,10.5974,53800.0
2011-11-08 11:30:00,12.52,12.55,12.51,12.51,50900.0,10.589,10.6143,10.5805,10.5805,50900.0
2011-11-08 11:35:00,12.52,12.52,12.47,12.47,152900.0,10.589,10.589,10.5467,10.5467,152900.0
2011-11-08 11:40:00,12.47,12.48,12.44,12.47,129200.0,10.5467,10.5551,10.5213,10.5467,129200.0
2011-11-08 11:45:00,12.47,12.49,12.45,12.47,52400.0,10.5467,10.5636,10.5298,10.5467,52400.0
2011-11-08 11:50:00,12.47,12.5,12.47,12.49,49500.0,10.5467,10.5721,10.5467,10.5636,49500.0
2011-11-08 11:55:00,12.49,12.5,12.46,12.47,61400.0,10.5636,10.5721,10.5382,10.5467,61400.0
2011-11-08 12:00:00,12.47,12.51,12.43,12.5,92400.0,10.5467,10.5805,10.5129,10.5721,92400.0
2011-11-08 12:05:00,12.51,12.56,12.51,12.55,205000.0,10.5805,10.6228,10.5805,10.6143,205000.0
2011-11-08 12:10:00,12.56,12.56,12.54,12.54,45600.0,10.6228,10.6228,10.6059,10.6059,45600.0
2011-11-08 12:15:00,12.55,12.56,12.53,12.53,108000.0,10.6143,10.6228,10.5974,10.5974,108000.0
2011-11-08 12:20:00,12.54,12.56,12.52,12.53,229100.0,10.6059,10.6228,10.589,10.5974,229100.0
2011-11-08 12:25:00,12.53,12.56,12.52,12.56,90800.0,10.5974,10.6228,10.589,10.6228,90800.0
2011-11-08 12:30:00,12.55,12.58,12.55,12.58,38100.0,10.6143,10.6397,10.6143,10.6397,38100.0
2011-11-08 12:35:00,12.58,12.6,12.57,12.58,37400.0,10.6397,10.6566,10.6313,10.6397,37400.0
2011-11-08 12:40:00,12.58,12.59,12.55,12.57,37600.0,10.6397,10.6482,10.6143,10.6313,37600.0
2011-11-08 12:45:00,12.56,12.57,12.54,12.55,108500.0,10.6228,10.6313,10.6059,10.6143,108500.0
2011-11-08 12:50:00,12.54,12.58,12.54,12.56,105500.0,10.6059,10.6397,10.6059,10.6228,105500.0
2011-11-08 12:55:00,12.56,12.59,12.56,12.58,17700.0,10.6228,10.6482,10.6228,10.6397,17700.0
2011-11-08 13:00:00,12.57,12.6,12.56,12.59,29800.0,10.6313,10.6566,10.6228,10.6482,29800.0
2011-11-08 13:05:00,12.59,12.59,12.55,12.55,30300.0,10.6482,10.6482,10.6143,10.6143,30300.0
2011-11-08 13:10:00,12.56,12.57,12.55,12.55,75400.0,10.6228,10.6313,10.6143,10.6143,75400.0
2011-11-08 13:15:00,12.55,12.58,12.54,12.57,63400.0,10.6143,10.6397,10.6059,10.6313,63400.0
2011-11-08 13:20:00,12.56,12.6,12.55,12.59,27100.0,10.6228,10.6566,10.6143,10.6482,27100.0
2011-11-08 13:25:00,12.59,12.62,12.59,12.61,158200.0,10.6482,10.6735,10.6482,10.6651,158200.0
2011-11-08 13:30:00,12.61,12.63,12.59,12.62,313000.0,10.6651,10.682,10.6482,10.6735,313000.0
2011-11-08 13:35:00,12.61,12.63,12.59,12.63,48800.0,10.6651,10.682,10.6482,10.682,48800.0
2011-11-08 13:40:00,12.62,12.65,12.62,12.64,49700.0,10.6735,10.6989,10.6735,10.6905,49700.0
2011-11-08 13:45:00,12.63,12.72,12.62,12.7,116000.0,10.682,10.7581,10.6735,10.7412,116000.0
2011-11-08 13:50:00,12.7,12.72,12.69,12.7,160000.0,10.7412,10.7581,10.7328,10.7412,160000.0
2011-11-08 13:55:00,12.71,12.75,12.7,12.73,126400.0,10.7497,10.7835,10.7412,10.7666,126400.0
2011-11-08 14:00:00,12.73,12.76,12.73,12.75,102800.0,10.7666,10.792,10.7666,10.7835,102800.0
2011-11-08 14:05:00,12.75,12.77,12.7,12.72,113400.0,10.7835,10.8004,10.7412,10.7581,113400.0
2011-11-08 14:10:00,12.72,12.74,12.71,12.74,46000.0,10.7581,10.775,10.7497,10.775,46000.0
2011-11-08 14:15:00,12.74,12.75,12.7,12.7,54900.0,10.775,10.7835,10.7412,10.7412,54900.0
2011-11-08 14:20:00,12.7,12.75,12.69,12.75,97300.0,10.7412,10.7835,10.7328,10.7835,97300.0
2011-11-08 14:25:00,12.76,12.81,12.75,12.8,149600.0,10.792,10.8342,10.7835,10.8258,149600.0
2011-11-08 14:30:00,12.81,12.83,12.79,12.8,162000.0,10.8342,10.8512,10.8173,10.8258,162000.0
2011-11-08 14:35:00,12.79,12.82,12.79,12.82,81800.0,10.8173,10.8427,10.8173,10.8427,81800.0
2011-11-08 14:40:00,12.82,12.85,12.81,12.81,116600.0,10.8427,10.8681,10.8342,10.8342,116600.0
2011-11-08 14:45:00,12.81,12.82,12.8,12.81,61200.0,10.8342,10.8427,10.8258,10.8342,61200.0
2011-11-08 14:50:00,12.8,12.83,12.8,12.82,55500.0,10.8258,10.8512,10.8258,10.8427,55500.0
2011-11-08 14:55:00,12.82,12.84,12.79,12.83,92300.0,10.8427,10.8596,10.8173,10.8512,92300.0
2011-11-08 15:00:00,12.83,12.83,12.78,12.78,129900.0,10.8512,10.8512,10.8089,10.8089,129900.0
2011-11-08 15:05:00,12.78,12.78,12.75,12.76,212600.0,10.8089,10.8089,10.7835,10.792,212600.0
2011-11-08 15:10:00,12.77,12.81,12.76,12.8,94500.0,10.8004,10.8342,10.792,10.8258,94500.0
2011-11-08 15:15:00,12.8,12.84,12.8,12.81,178900.0,10.8258,10.8596,10.8258,10.8342,178900.0
2011-11-08 15:20:00,12.82,12.82,12.8,12.8,45300.0,10.8427,10.8427,10.8258,10.8258,45300.0
2011-11-08 15:25:00,12.81,12.84,12.79,12.84,112100.0,10.8342,10.8596,10.8173,10.8596,112100.0
2011-11-08 15:30:00,12.84,12.88,12.84,12.88,155900.0,10.8596,10.8934,10.8596,10.8934,155900.0
2011-11-08 15:35:00,12.88,12.88,12.84,12.87,227300.0,10.8934,10.8934,10.8596,10.885,227300.0
2011-11-08 15:40:00,12.87,12.88,12.83,12.85,183000.0,10.885,10.8934,10.8512,10.8681,183000.0
2011-11-08 15:45:00,12.85,12.87,12.81,12.87,309300.0,10.8681,10.885,10.8342,10.885,309300.0
2011-11-08 15:50:00,12.86,12.9,12.85,12.9,552400.0,10.8765,10.9104,10.8681,10.9104,552400.0
2011-11-08 15:55:00,12.89,12.9,12.85,12.87,794200.0,10.9019,10.9104,10.8681,10.885,794200.0
2011-11-09 09:30:00,12.29,12.33,11.95,12.22,523200.0,10.3944,10.4283,10.1069,10.3352,523200.0
2011-11-09 09:35:00,12.22,12.24,12.18,12.19,266600.0,10.3352,10.3522,10.3014,10.3099,266600.0
2011-11-09 09:40:00,12.19,12.22,12.17,12.21,357300.0,10.3099,10.3352,10.293,10.3268,357300.0
2011-11-09 09:45:00,12.21,12.26,12.17,12.25,234100.0,10.3268,10.3691,10.293,10.3606,234100.0
2011-11-09 09:50:00,12.26,12.27,12.2,12.2,208300.0,10.3691,10.3775,10.3183,10.3183,208300.0
2011-11-09 09:55:00,12.2,12.22,12.17,12.21,141100.0,10.3183,10.3352,10.293,10.3268,141100.0
2011-11-09 10:00:00,12.21,12.27,12.21,12.24,131900.0,10.3268,10.3775,10.3268,10.3522,131900.0
2011-11-09 10:05:00,12.25,12.27,12.23,12.26,247100.0,10.3606,10.3775,10.3437,10.3691,247100.0
2011-11-09 10:10:00,12.26,12.29,12.24,12.27,130100.0,10.3691,10.3944,10.3522,10.3775,130100.0
2011-11-09 10:15:00,12.28,12.3,12.24,12.25,109300.0,10.386,10.4029,10.3522,10.3606,109300.0
2011-11-09 10:20:00,12.26,12.29,12.25,12.25,83800.0,10.3691,10.3944,10.3606,10.3606,83800.0
2011-11-09 10:25:00,12.25,12.27,12.21,12.21,258300.0,10.3606,10.3775,10.3268,10.3268,258300.0
2011-11-09 10:30:00,12.21,12.24,12.21,12.24,65600.0,10.3268,10.3522,10.3268,10.3522,65600.0
2011-11-09 10:35:00,12.24,12.24,12.19,12.2,268500.0,10.3522,10.3522,10.3099,10.3183,268500.0
2011-11-09 10:40:00,12.2,12.23,12.19,12.22,139700.0,10.3183,10.3437,10.3099,10.3352,139700.0
2011-11-09 10:45:00,12.22,12.32,12.22,12.31,124900.0,10.3352,10.4198,10.3352,10.4114,124900.0
2011-11-09 10:50:00,12.3,12.33,12.25,12.27,156200.0,10.4029,10.4283,10.3606,10.3775,156200.0
2011-11-09 10:55:00,12.27,12.3,12.26,12.27,73300.0,10.3775,10.4029,10.3691,10.3775,73300.0
2011-11-09 11:00:00,12.27,12.28,12.24,12.26,87400.0,10.3775,10.386,10.3522,10.3691,87400.0
2011-11-09 11:05:00,12.26,12.29,12.25,12.27,143100.0,10.3691,10.3944,10.3606,10.3775,143100.0
2011-11-09 11:10:00,12.26,12.28,12.26,12.26,92100.0,10.3691,10.386,10.3691,10.3691,92100.0
2011-11-09 11:15:00,12.27,12.32,12.26,12.31,215600.0,10.3775,10.4198,10.3691,10.4114,215600.0
2011-11-09 11:20:00,12.31,12.32,12.29,12.3,65300.0,10.4114,10.4198,10.3944,10.4029,65300.0
2011-11-09 11:25:00,12.29,12.3,12.25,12.28,84800.0,10.3944,10.4029,10.3606,10.386,84800.0
2011-11-09 11:30:00,12.29,12.3,12.25,12.29,124500.0,10.3944,10.4029,10.3606,10.3944,124500.0
2011-11-09 11:35:00,12.29,12.33,12.28,12.33,126800.0,10.3944,10.4283,10.386,10.4283,126800.0
2011-11-09 11:40:00,12.33,12.33,12.3,12.3,132200.0,10.4283,10.4283,10.4029,10.4029,132200.0
2011-11-09 11:45:00,12.3,12.35,12.3,12.35,61900.0,10.4029,10.4452,10.4029,10.4452,61900.0
2011-11-09 11:50:00,12.34,12.37,12.33,12.34,213700.0,10.4367,10.4621,10.4283,10.4367,213700.0
2011-11-09 11:55:00,12.34,12.34,12.28,12.3,161500.0,10.4367,10.4367,10.386,10.4029,161500.0
2011-11-09 12:00:00,12.3,12.31,12.29,12.3,152900.0,10.4029,10.4114,10.3944,10.4029,152900.0
2011-11-09 12:05:00,12.3,12.32,12.3,12.31,77900.0,10.4029,10.4198,10.4029,10.4114,77900.0
2011-11-09 12:10:00,12.31,12.33,12.3,12.31,49300.0,10.4114,10.4283,10.4029,10.4114,49300.0
2011-11-09 12:15:00,12.32,12.33,12.3,12.32,82100.0,10.4198,10.4283,10.4029,10.4198,82100.0
2011-11-09 12:20:00,12.31,12.32,12.27,12.29,225300.0,10.4114,10.4198,10.3775,10.3944,225300.0
2011-11-09 12:25:00,12.28,12.28,12.25,12.26,177900.0,10.386,10.386,10.3606,10.3691,177900.0
2011-11-09 12:30:00,12.27,12.28,12.24,12.27,234600.0,10.3775,10.386,10.3522,10.3775,234600.0
2011-11-09 12:35:00,12.27,12.29,12.27,12.29,89300.0,10.3775,10.3944,10.3775,10.3944,89300.0
2011-11-09 12:40:00,12.28,12.31,12.27,12.31,112500.0,10.386,10.4114,10.3775,10.4114,112500.0
2011-11-09 12:45:00,12.31,12.33,12.3,12.33,44800.0,10.4114,10.4283,10.4029,10.4283,44800.0
2011-11-09 12:50:00,12.32,12.33,12.29,12.31,52400.0,10.4198,10.4283,10.3944,10.4114,52400.0
2011-11-09 12:55:00,12.31,12.35,12.31,12.34,83400.0,10.4114,10.4452,10.4114,10.4367,83400.0
2011-11-09 13:00:00,12.35,12.35,12.31,12.31,97800.0,10.4452,10.4452,10.4114,10.4114,97800.0
2011-11-09 13:05:00,12.31,12.34,12.3,12.3,74700.0,10.4114,10.4367,10.4029,10.4029,74700.0
2011-11-09 13:10:00,12.3,12.3,12.26,12.26,75000.0,10.4029,10.4029,10.3691,10.3691,75000.0
2011-11-09 13:15:00,12.26,12.26,12.21,12.22,55500.0,10.3691,10.3691,10.3268,10.3352,55500.0
2011-11-09 13:20:00,12.22,12.23,12.18,12.19,150200.0,10.3352,10.3437,10.3014,10.3099,150200.0
2011-11-09 13:25:00,12.19,12.2,12.15,12.19,288800.0,10.3099,10.3183,10.276,10.3099,288800.0
2011-11-09 13:30:00,12.2,12.2,12.15,12.15,412200.0,10.3183,10.3183,10.276,10.276,412200.0
2011-11-09 13:35:00,12.15,12.18,12.13,12.18,121100.0,10.276,10.3014,10.2591,10.3014,121100.0
2011-11-09 13:40:00,12.18,12.2,12.15,12.19,764400.0,10.3014,10.3183,10.276,10.3099,764400.0
2011-11-09 13:45:00,12.18,12.18,12.12,12.12,334000.0,10.3014,10.3014,10.2507,10.2507,334000.0
2011-11-09 13:50:00,12.11,12.14,12.08,12.11,242400.0,10.2422,10.2676,10.2168,10.2422,242400.0
2011-11-09 13:55:00,12.1,12.1,12.05,12.06,313500.0,10.2338,10.2338,10.1915,10.1999,313500.0
2011-11-09 14:00:00,12.07,12.07,12.0,12.01,351600.0,10.2084,10.2084,10.1492,10.1576,351600.0
2011-11-09 14:05:00,12.01,12.04,11.96,12.03,444400.0,10.1576,10.183,10.1153,10.1745,444400.0
2011-11-09 14:10:00,12.03,12.1,12.01,12.09,175100.0,10.1745,10.2338,10.1576,10.2253,175100.0
2011-11-09 14:15:00,12.08,12.1,12.07,12.09,191300.0,10.2168,10.2338,10.2084,10.2253,191300.0
2011-11-09 14:20:00,12.09,12.11,12.03,12.04,172900.0,10.2253,10.2422,10.1745,10.183,172900.0
2011-11-09 14:25:00,12.04,12.09,12.0,12.09,332700.0,10.183,10.2253,10.1492,10.2253,332700.0
2011-11-09 14:30:00,12.09,12.12,12.06,12.12,244500.0,10.2253,10.2507,10.1999,10.2507,244500.0
2011-11-09 14:35:00,12.12,12.13,12.09,12.11,135700.0,10.2507,10.2591,10.2253,10.2422,135700.0
2011-11-09 14:40:00,12.11,12.13,12.07,12.13,221000.0,10.2422,10.2591,10.2084,10.2591,221000.0
2011-11-09 14:45:00,12.13,12.13,12.1,12.11,136600.0,10.2591,10.2591,10.2338,10.2422,136600.0
2011-11-09 14:50:00,12.11,12.12,12.08,12.11,211700.0,10.2422,10.2507,10.2168,10.2422,211700.0
2011-11-09 14:55:00,12.1,12.12,12.07,12.08,131800.0,10.2338,10.2507,10.2084,10.2168,131800.0
2011-11-09 15:00:00,12.07,12.1,12.05,12.07,198500.0,10.2084,10.2338,10.1915,10.2084,198500.0
2011-11-09 15:05:00,12.06,12.11,12.06,12.08,325200.0,10.1999,10.2422,10.1999,10.2168,325200.0
2011-11-09 15:10:00,12.08,12.09,12.05,12.06,134300.0,10.2168,10.2253,10.1915,10.1999,134300.0
2011-11-09 15:15:00,12.05,12.09,12.04,12.07,164300.0,10.1915,10.2253,10.183,10.2084,164300.0
2011-11-09 15:20:00,12.07,12.11,12.05,12.06,250200.0,10.2084,10.2422,10.1915,10.1999,250200.0
2011-11-09 15:25:00,12.06,12.08,12.04,12.06,330700.0,10.1999,10.2168,10.183,10.1999,330700.0
2011-11-09 15:30:00,12.05,12.07,12.0,12.0,377500.0,10.1915,10.2084,10.1492,10.1492,377500.0
2011-11-09 15:35:00,12.0,12.04,11.97,11.97,676700.0,10.1492,10.183,10.1238,10.1238,676700.0
2011-11-09 15:40:00,11.98,12.0,11.93,11.94,579300.0,10.1323,10.1492,10.09,10.0984,579300.0
2011-11-09 15:45:00,11.94,12.01,11.94,11.94,590400.0,10.0984,10.1576,10.0984,10.0984,590400.0
2011-11-09 15:50:00,11.95,12.01,11.94,11.95,1077400.0,10.1069,10.1576,10.0984,10.1069,1077400.0
2011-11-09 15:55:00,11.95,12.01,11.91,11.96,1575000.0,10.1069,10.1576,10.0731,10.1153,1575000.0
2011-11-10 09:30:00,12.15,12.18,12.09,12.1,514600.0,10.276,10.3014,10.2253,10.2338,514600.0
2011-11-10 09:35:00,12.1,12.14,12.07,12.12,292500.0,10.2338,10.2676,10.2084,10.2507,292500.0
2011-11-10 09:40:00,12.12,12.14,12.1,12.12,216700.0,10.2507,10.2676,10.2338,10.2507,216700.0
2011-11-10 09:45:00,12.13,12.17,12.1,12.11,161100.0,10.2591,10.293,10.2338,10.2422,161100.0
2011-11-10 09:50:00,12.11,12.11,12.04,12.06,81400.0,10.2422,10.2422,10.183,10.1999,81400.0
2011-11-10 09:55:00,12.06,12.08,12.03,12.03,103100.0,10.1999,10.2168,10.1745,10.1745,103100.0
2011-11-10 10:00:00,12.04,12.06,12.0,12.03,225300.0,10.183,10.1999,10.1492,10.1745,225300.0
2011-11-10 10:05:00,12.03,12.1,12.03,12.03,139200.0,10.1745,10.2338,10.1745,10.1745,139200.0
2011-11-10 10:10:00,12.03,12.04,11.96,11.97,226800.0,10.1745,10.183,10.1153,10.1238,226800.0
2011-11-10 10:15:00,11.97,11.99,11.94,11.96,345500.0,10.1238,10.1407,10.0984,10.1153,345500.0
2011-11-10 10:20:00,11.96,11.97,11.94,11.96,111500.0,10.1153,10.1238,10.0984,10.1153,111500.0
2011-11-10 10:25:00,11.95,11.98,11.92,11.92,262600.0,10.1069,10.1323,10.0815,10.0815,262600.0
2011-11-10 10:30:00,11.92,11.93,11.9,11.92,216600.0,10.0815,10.09,10.0646,10.0815,216600.0
2011-11-10 10:35:00,11.92,11.98,11.92,11.98,110500.0,10.0815,10.1323,10.0815,10.1323,110500.0
2011-11-10 10:40:00,11.98,12.0,11.93,11.95,119800.0,10.1323,10.1492,10.09,10.1069,119800.0
2011-11-10 10:45:00,11.93,11.95,11.9,11.9,92700.0,10.09,10.1069,10.0646,10.0646,92700.0
2011-11-10 10:50:00,11.91,11.96,11.91,11.93,185800.0,10.0731,10.1153,10.0731,10.09,185800.0
2011-11-10 10:55:00,11.94,11.95,11.91,11.91,92100.0,10.0984,10.1069,10.0731,10.0731,92100.0
2011-11-10 11:00:00,11.91,11.97,11.9,11.96,96200.0,10.0731,10.1238,10.0646,10.1153,96200.0
2011-11-10 11:05:00,11.95,11.96,11.92,11.96,202700.0,10.1069,10.1153,10.0815,10.1153,202700.0
2011-11-10 11:10:00,11.96,11.99,11.96,11.97,256100.0,10.1153,10.1407,10.1153,10.1238,256100.0
2011-11-10 11:15:00,11.97,12.03,11.97,12.0,139800.0,10.1238,10.1745,10.1238,10.1492,139800.0
2011-11-10 11:20:00,12.0,12.01,11.94,11.96,89600.0,10.1492,10.1576,10.0984,10.1153,89600.0
2011-11-10 11:25:00,11.95,11.98,11.94,11.94,58900.0,10.1069,10.1323,10.0984,10.0984,58900.0
2011-11-10 11:30:00,11.94,11.97,11.92,11.97,127900.0,10.0984,10.1238,10.0815,10.1238,127900.0
2011-11-10 11:35:00,11.96,11.97,11.93,11.95,113500.0,10.1153,10.1238,10.09,10.1069,113500.0
2011-11-10 11:40:00,11.95,12.04,11.94,12.04,112500.0,10.1069,10.183,10.0984,10.183,112500.0
2011-11-10 11:45:00,12.04,12.08,12.02,12.07,104500.0,10.183,10.2168,10.1661,10.2084,104500.0
2011-11-10 11:50:00,12.06,12.07,12.05,12.05,52000.0,10.1999,10.2084,10.1915,10.1915,52000.0
2011-11-10 11:55:00,12.05,12.07,12.03,12.05,48800.0,10.1915,10.2084,10.1745,10.1915,48800.0
2011-11-10 12:00:00,12.05,12.07,12.02,12.03,115000.0,10.1915,10.2084,10.1661,10.1745,115000.0
2011-11-10 12:05:00,12.04,12.07,12.04,12.07,71500.0,10.183,10.2084,10.183,10.2084,71500.0
2011-11-10 12:10:00,12.07,12.08,12.02,12.04,86200.0,10.2084,10.2168,10.1661,10.183,86200.0
2011-11-10 12:15:00,12.03,12.08,12.03,12.05,61300.0,10.1745,10.2168,10.1745,10.1915,61300.0
2011-11-10 12:20:00,12.06,12.07,12.04,12.07,22200.0,10.1999,10.2084,10.183,10.2084,22200.0
2011-11-10 12:25:00,12.08,12.08,12.03,12.03,31500.0,10.2168,10.2168,10.1745,10.1745,31500.0
2011-11-10 12:30:00,12.04,12.04,11.99,11.99,28600.0,10.183,10.183,10.1407,10.1407,28600.0
2011-11-10 12:35:00,11.99,12.0,11.97,12.0,300600.0,10.1407,10.1492,10.1238,10.1492,300600.0
2011-11-10 12:40:00,11.99,12.02,11.99,12.02,82900.0,10.1407,10.1661,10.1407,10.1661,82900.0
2011-11-10 12:45:00,12.02,12.05,12.02,12.05,22500.0,10.1661,10.1915,10.1661,10.1915,22500.0
2011-11-10 12:50:00,12.05,12.1,12.05,12.08,63300.0,10.1915,10.2338,10.1915,10.2168,63300.0
2011-11-10 12:55:00,12.09,12.11,12.08,12.1,77700.0,10.2253,10.2422,10.2168,10.2338,77700.0
2011-11-10 13:00:00,12.1,12.13,12.09,12.11,91600.0,10.2338,10.2591,10.2253,10.2422,91600.0
2011-11-10 13:05:00,12.1,12.1,12.06,12.08,37500.0,10.2338,10.2338,10.1999,10.2168,37500.0
2011-11-10 13:10:00,12.09,12.19,12.09,12.19,132900.0,10.2253,10.3099,10.2253,10.3099,132900.0
2011-11-10 13:15:00,12.19,12.23,12.16,12.17,174800.0,10.3099,10.3437,10.2845,10.293,174800.0
2011-11-10 13:20:00,12.18,12.19,12.17,12.17,110800.0,10.3014,10.3099,10.293,10.293,110800.0
2011-11-10 13:25:00,12.18,12.18,12.13,12.13,51800.0,10.3014,10.3014,10.2591,10.2591,51800.0
2011-11-10 13:30:00,12.14,12.17,12.13,12.13,84400.0,10.2676,10.293,10.2591,10.2591,84400.0
2011-11-10 13:35:00,12.13,12.14,12.11,12.12,55100.0,10.2591,10.2676,10.2422,10.2507,55100.0
2011-11-10 13:40:00,12.12,12.17,12.12,12.13,73000.0,10.2507,10.293,10.2507,10.2591,73000.0
2011-11-10 13:45:00,12.12,12.13,12.1,12.1,87800.0,10.2507,10.2591,10.2338,10.2338,87800.0
2011-11-10 13:50:00,12.1,12.14,12.1,12.14,88500.0,10.2338,10.2676,10.2338,10.2676,88500.0
2011-11-10 13:55:00,12.14,12.19,12.14,12.18,97300.0,10.2676,10.3099,10.2676,10.3014,97300.0
2011-11-10 14:00:00,12.18,12.19,12.14,12.14,285700.0,10.3014,10.3099,10.2676,10.2676,285700.0
2011-11-10 14:05:00,12.14,12.15,12.09,12.12,84000.0,10.2676,10.276,10.2253,10.2507,84000.0
2011-11-10 14:10:00,12.11,12.13,12.11,12.13,69300.0,10.2422,10.2591,10.2422,10.2591,69300.0
2011-11-10 14:15:00,12.13,12.17,12.1,12.13,110800.0,10.2591,10.293,10.2338,10.2591,110800.0
2011-11-10 14:20:00,12.13,12.15,12.07,12.15,189000.0,10.2591,10.276,10.2084,10.276,189000.0
2011-11-10 14:25:00,12.15,12.15,12.09,12.11,215100.0,10.276,10.276,10.2253,10.2422,215100.0
2011-11-10 14:30:00,12.11,12.14,12.09,12.13,85900.0,10.2422,10.2676,10.2253,10.2591,85900.0
2011-11-10 14:35:00,12.13,12.13,12.11,12.12,160600.0,10.2591,10.2591,10.2422,10.2507,160600.0
2011-11-10 14:40:00,12.11,12.16,12.11,12.15,116700.0,10.2422,10.2845,10.2422,10.276,116700.0
2011-11-10 14:45:00,12.15,12.17,12.14,12.16,140600.0,10.276,10.293,10.2676,10.2845,140600.0
2011-11-10 14:50:00,12.16,12.17,12.14,12.15,139800.0,10.2845,10.293,10.2676,10.276,139800.0
2011-11-10 14:55:00,12.15,12.16,12.07,12.07,217500.0,10.276,10.2845,10.2084,10.2084,217500.0
2011-11-10 15:00:00,12.07,12.09,12.05,12.09,144300.0,10.2084,10.2253,10.1915,10.2253,144300.0
2011-11-10 15:05:00,12.08,12.11,12.05,12.07,91200.0,10.2168,10.2422,10.1915,10.2084,91200.0
2011-11-10 15:10:00,12.06,12.09,12.06,12.08,136700.0,10.1999,10.2253,10.1999,10.2168,136700.0
2011-11-10 15:15:00,12.07,12.11,12.06,12.06,113000.0,10.2084,10.2422,10.1999,10.1999,113000.0
2011-11-10 15:20:00,12.07,12.11,12.04,12.07,100300.0,10.2084,10.2422,10.183,10.2084,100300.0
2011-11-10 15:25:00,12.08,12.16,12.08,12.12,244800.0,10.2168,10.2845,10.2168,10.2507,244800.0
2011-11-10 15:30:00,12.12,12.14,12.09,12.09,310000.0,10.2507,10.2676,10.2253,10.2253,310000.0
2011-11-10 15:35:00,12.1,12.12,12.05,12.08,226600.0,10.2338,10.2507,10.1915,10.2168,226600.0
2011-11-10 15:40:00,12.08,12.1,12.05,12.05,248400.0,10.2168,10.2338,10.1915,10.1915,248400.0
2011-11-10 15:45:00,12.05,12.1,12.05,12.07,273600.0,10.1915,10.2338,10.1915,10.2084,273600.0
2011-11-10 15:50:00,12.06,12.13,12.05,12.11,485100.0,10.1999,10.2591,10.1915,10.2422,485100.0
2011-11-10 15:55:00,12.11,12.12,12.07,12.09,638000.0,10.2422,10.2507,10.2084,10.2253,638000.0
2011-11-11 09:30:00,12.28,12.36,12.26,12.34,203500.0,10.386,10.4536,10.3691,10.4367,203500.0
2011-11-11 09:35:00,12.33,12.33,12.29,12.33,150700.0,10.4283,10.4283,10.3944,10.4283,150700.0
2011-11-11 09:40:00,12.33,12.35,12.31,12.32,97500.0,10.4283,10.4452,10.4114,10.4198,97500.0
2011-11-11 09:45:00,12.32,12.33,12.3,12.32,194300.0,10.4198,10.4283,10.4029,10.4198,194300.0
2011-11-11 09:50:00,12.31,12.31,12.26,12.27,228400.0,10.4114,10.4114,10.3691,10.3775,228400.0
2011-11-11 09:55:00,12.28,12.28,12.23,12.23,167800.0,10.386,10.386,10.3437,10.3437,167800.0
2011-11-11 10:00:00,12.23,12.28,12.23,12.26,206300.0,10.3437,10.386,10.3437,10.3691,206300.0
2011-11-11 10:05:00,12.26,12.28,12.25,12.26,176200.0,10.3691,10.386,10.3606,10.3691,176200.0
2011-11-11 10:10:00,12.27,12.29,12.25,12.26,51100.0,10.3775,10.3944,10.3606,10.3691,51100.0
2011-11-11 10:15:00,12.26,12.27,12.22,12.23,201400.0,10.3691,10.3775,10.3352,10.3437,201400.0
2011-11-11 10:20:00,12.23,12.31,12.22,12.31,124000.0,10.3437,10.4114,10.3352,10.4114,124000.0
2011-11-11 10:25:00,12.31,12.36,12.31,12.35,132200.0,10.4114,10.4536,10.4114,10.4452,132200.0
2011-11-11 10:30:00,12.35,12.38,12.35,12.36,131100.0,10.4452,10.4706,10.4452,10.4536,131100.0
2011-11-11 10:35:00,12.36,12.38,12.34,12.35,59000.0,10.4536,10.4706,10.4367,10.4452,59000.0
2011-11-11 10:40:00,12.35,12.38,12.35,12.38,49700.0,10.4452,10.4706,10.4452,10.4706,49700.0
2011-11-11 10:45:00,12.38,12.39,12.35,12.38,60800.0,10.4706,10.479,10.4452,10.4706,60800.0
2011-11-11 10:50:00,12.38,12.39,12.35,12.39,63100.0,10.4706,10.479,10.4452,10.479,63100.0
2011-11-11 10:55:00,12.38,12.41,12.38,12.4,64400.0,10.4706,10.4959,10.4706,10.4875,64400.0
2011-11-11 11:00:00,12.39,12.41,12.38,12.4,75500.0,10.479,10.4959,10.4706,10.4875,75500.0
2011-11-11 11:05:00,12.39,12.41,12.38,12.4,77200.0,10.479,10.4959,10.4706,10.4875,77200.0
2011-11-11 11:10:00,12.4,12.42,12.39,12.4,49200.0,10.4875,10.5044,10.479,10.4875,49200.0
2011-11-11 11:15:00,12.4,12.43,12.38,12.4,67600.0,10.4875,10.5129,10.4706,10.4875,67600.0
2011-11-11 11:20:00,12.4,12.4,12.38,12.38,75500.0,10.4875,10.4875,10.4706,10.4706,75500.0
2011-11-11 11:25:00,12.38,12.4,12.36,12.38,54200.0,10.4706,10.4875,10.4536,10.4706,54200.0
2011-11-11 11:30:00,12.38,12.38,12.36,12.37,35400.0,10.4706,10.4706,10.4536,10.4621,35400.0
2011-11-11 11:35:00,12.37,12.38,12.36,12.37,20200.0,10.4621,10.4706,10.4536,10.4621,20200.0
2011-11-11 11:40:00,12.37,12.38,12.35,12.38,84300.0,10.4621,10.4706,10.4452,10.4706,84300.0
2011-11-11 11:45:00,12.38,12.39,12.37,12.38,46800.0,10.4706,10.479,10.4621,10.4706,46800.0
2011-11-11 11:50:00,12.37,12.37,12.35,12.35,36700.0,10.4621,10.4621,10.4452,10.4452,36700.0
2011-11-11 11:55:00,12.35,12.37,12.35,12.36,31400.0,10.4452,10.4621,10.4452,10.4536,31400.0
2011-11-11 12:00:00,12.36,12.37,12.35,12.37,50300.0,10.4536,10.4621,10.4452,10.4621,50300.0
2011-11-11 12:05:00,12.37,12.4,12.37,12.37,68700.0,10.4621,10.4875,10.4621,10.4621,68700.0
2011-11-11 12:10:00,12.37,12.39,12.37,12.38,35500.0,10.4621,10.479,10.4621,10.4706,35500.0
2011-11-11 12:15:00,12.38,12.38,12.35,12.37,50100.0,10.4706,10.4706,10.4452,10.4621,50100.0
2011-11-11 12:20:00,12.38,12.38,12.35,12.35,25800.0,10.4706,10.4706,10.4452,10.4452,25800.0
2011-11-11 12:25:00,12.35,12.36,12.34,12.35,25700.0,10.4452,10.4536,10.4367,10.4452,25700.0
2011-11-11 12:30:00,12.35,12.36,12.33,12.33,37500.0,10.4452,10.4536,10.4283,10.4283,37500.0
2011-11-11 12:35:00,12.34,12.34,12.32,12.32,21800.0,10.4367,10.4367,10.4198,10.4198,21800.0
2011-11-11 12:40:00,12.33,12.34,12.32,12.34,24600.0,10.4283,10.4367,10.4198,10.4367,24600.0
2011-11-11 12:45:00,12.34,12.35,12.33,12.33,18300.0,10.4367,10.4452,10.4283,10.4283,18300.0
2011-11-11 12:50:00,12.34,12.34,12.32,12.32,13300.0,10.4367,10.4367,10.4198,10.4198,13300.0
2011-11-11 12:55:00,12.32,12.34,12.32,12.34,12000.0,10.4198,10.4367,10.4198,10.4367,12000.0
2011-11-11 13:00:00,12.34,12.36,12.33,12.36,23800.0,10.4367,10.4536,10.4283,10.4536,23800.0
2011-11-11 13:05:00,12.35,12.38,12.35,12.37,24300.0,10.4452,10.4706,10.4452,10.4621,24300.0
2011-11-11 13:10:00,12.37,12.39,12.36,12.36,40600.0,10.4621,10.479,10.4536,10.4536,40600.0
2011-11-11 13:15:00,12.36,12.37,12.35,12.35,26400.0,10.4536,10.4621,10.4452,10.4452,26400.0
2011-11-11 13:20:00,12.36,12.37,12.34,12.34,28700.0,10.4536,10.4621,10.4367,10.4367,28700.0
2011-11-11 13:25:00,12.34,12.34,12.31,12.31,46900.0,10.4367,10.4367,10.4114,10.4114,46900.0
2011-11-11 13:30:00,12.32,12.33,12.3,12.31,59700.0,10.4198,10.4283,10.4029,10.4114,59700.0
2011-11-11 13:35:00,12.32,12.33,12.3,12.31,54400.0,10.4198,10.4283,10.4029,10.4114,54400.0
2011-11-11 13:40:00,12.31,12.32,12.29,12.3,49500.0,10.4114,10.4198,10.3944,10.4029,49500.0
2011-11-11 13:45:00,12.3,12.33,12.3,12.32,73000.0,10.4029,10.4283,10.4029,10.4198,73000.0
2011-11-11 13:50:00,12.32,12.32,12.29,12.3,20900.0,10.4198,10.4198,10.3944,10.4029,20900.0
2011-11-11 13:55:00,12.29,12.3,12.28,12.3,35900.0,10.3944,10.4029,10.386,10.4029,35900.0
2011-11-11 14:00:00,12.3,12.32,12.29,12.32,42000.0,10.4029,10.4198,10.3944,10.4198,42000.0
2011-11-11 14:05:00,12.31,12.33,12.31,12.32,34500.0,10.4114,10.4283,10.4114,10.4198,34500.0
2011-11-11 14:10:00,12.33,12.34,12.31,12.32,154900.0,10.4283,10.4367,10.4114,10.4198,154900.0
2011-11-11 14:15:00,12.32,12.34,12.32,12.34,18500.0,10.4198,10.4367,10.4198,10.4367,18500.0
2011-11-11 14:20:00,12.33,12.34,12.31,12.31,29400.0,10.4283,10.4367,10.4114,10.4114,29400.0
2011-11-11 14:25:00,12.31,12.33,12.31,12.32,39500.0,10.4114,10.4283,10.4114,10.4198,39500.0
2011-11-11 14:30:00,12.32,12.34,12.32,12.34,40100.0,10.4198,10.4367,10.4198,10.4367,40100.0
2011-11-11 14:35:00,12.34,12.36,12.33,12.33,98700.0,10.4367,10.4536,10.4283,10.4283,98700.0
2011-11-11 14:40:00,12.34,12.37,12.33,12.35,79400.0,10.4367,10.4621,10.4283,10.4452,79400.0
2011-11-11 14:45:00,12.35,12.36,12.34,12.34,28200.0,10.4452,10.4536,10.4367,10.4367,28200.0
2011-11-11 14:50:00,12.35,12.36,12.33,12.35,62700.0,10.4452,10.4536,10.4283,10.4452,62700.0
2011-11-11 14:55:00,12.36,12.36,12.3,12.33,156200.0,10.4536,10.4536,10.4029,10.4283,156200.0
2011-11-11 15:00:00,12.33,12.34,12.3,12.33,154100.0,10.4283,10.4367,10.4029,10.4283,154100.0
2011-11-11 15:05:00,12.33,12.34,12.29,12.33,165800.0,10.4283,10.4367,10.3944,10.4283,165800.0
2011-11-11 15:10:00,12.32,12.32,12.29,12.32,179400.0,10.4198,10.4198,10.3944,10.4198,179400.0
2011-11-11 15:15:00,12.31,12.33,12.31,12.33,57400.0,10.4114,10.4283,10.4114,10.4283,57400.0
2011-11-11 15:20:00,12.32,12.33,12.3,12.31,98700.0,10.4198,10.4283,10.4029,10.4114,98700.0
2011-11-11 15:25:00,12.3,12.34,12.3,12.34,46600.0,10.4029,10.4367,10.4029,10.4367,46600.0
2011-11-11 15:30:00,12.34,12.35,12.31,12.33,85700.0,10.4367,10.4452,10.4114,10.4283,85700.0
2011-11-11 15:35:00,12.33,12.33,12.3,12.31,42600.0,10.4283,10.4283,10.4029,10.4114,42600.0
2011-11-11 15:40:00,12.31,12.32,12.29,12.32,123700.0,10.4114,10.4198,10.3944,10.4198,123700.0
2011-11-11 15:45:00,12.32,12.34,12.29,12.34,226000.0,10.4198,10.4367,10.3944,10.4367,226000.0
2011-11-11 15:50:00,12.34,12.36,12.33,12.35,266900.0,10.4367,10.4536,10.4283,10.4452,266900.0
2011-11-11 15:55:00,12.35,12.37,12.32,12.35,569800.0,10.4452,10.4621,10.4198,10.4452,569800.0
2011-11-14 09:30:00,12.25,12.27,12.19,12.27,90400.0,10.3606,10.3775,10.3099,10.3775,90400.0
2011-11-14 09:35:00,12.26,12.31,12.25,12.28,70200.0,10.3691,10.4114,10.3606,10.386,70200.0
2011-11-14 09:40:00,12.28,12.29,12.23,12.27,193100.0,10.386,10.3944,10.3437,10.3775,193100.0
2011-11-14 09:45:00,12.27,12.3,12.24,12.28,183600.0,10.3775,10.4029,10.3522,10.386,183600.0
2011-11-14 09:50:00,12.27,12.28,12.2,12.25,164900.0,10.3775,10.386,10.3183,10.3606,164900.0
2011-11-14 09:55:00,12.25,12.26,12.22,12.22,88600.0,10.3606,10.3691,10.3352,10.3352,88600.0
2011-11-14 10:00:00,12.22,12.28,12.19,12.24,243400.0,10.3352,10.386,10.3099,10.3522,243400.0
2011-11-14 10:05:00,12.24,12.27,12.23,12.26,218500.0,10.3522,10.3775,10.3437,10.3691,218500.0
2011-11-14 10:10:00,12.26,12.28,12.24,12.24,70600.0,10.3691,10.386,10.3522,10.3522,70600.0
2011-11-14 10:15:00,12.24,12.24,12.18,12.18,149300.0,10.3522,10.3522,10.3014,10.3014,149300.0
2011-11-14 10:20:00,12.18,12.22,12.18,12.2,94600.0,10.3014,10.3352,10.3014,10.3183,94600.0
2011-11-14 10:25:00,12.2,12.22,12.18,12.2,113200.0,10.3183,10.3352,10.3014,10.3183,113200.0
2011-11-14 10:30:00,12.2,12.21,12.17,12.19,82300.0,10.3183,10.3268,10.293,10.3099,82300.0
2011-11-14 10:35:00,12.18,12.2,12.15,12.19,96300.0,10.3014,10.3183,10.276,10.3099,96300.0
2011-11-14 10:40:00,12.19,12.19,12.15,12.18,108800.0,10.3099,10.3099,10.276,10.3014,108800.0
2011-11-14 10:45:00,12.18,12.2,12.16,12.18,90000.0,10.3014,10.3183,10.2845,10.3014,90000.0
2011-11-14 10:50:00,12.18,12.2,12.16,12.19,59400.0,10.3014,10.3183,10.2845,10.3099,59400.0
2011-11-14 10:55:00,12.19,12.2,12.18,12.19,50600.0,10.3099,10.3183,10.3014,10.3099,50600.0
2011-11-14 11:00:00,12.19,12.23,12.18,12.22,111000.0,10.3099,10.3437,10.3014,10.3352,111000.0
2011-11-14 11:05:00,12.22,12.23,12.2,12.21,87200.0,10.3352,10.3437,10.3183,10.3268,87200.0
2011-11-14 11:10:00,12.22,12.22,12.17,12.17,67300.0,10.3352,10.3352,10.293,10.293,67300.0
2011-11-14 11:15:00,12.17,12.18,12.16,12.18,36300.0,10.293,10.3014,10.2845,10.3014,36300.0
2011-11-14 11:20:00,12.18,12.19,12.16,12.18,39700.0,10.3014,10.3099,10.2845,10.3014,39700.0
2011-11-14 11:25:00,12.18,12.2,12.16,12.17,110400.0,10.3014,10.3183,10.2845,10.293,110400.0
2011-11-14 11:30:00,12.17,12.19,12.17,12.17,91100.0,10.293,10.3099,10.293,10.293,91100.0
2011-11-14 11:35:00,12.17,12.18,12.14,12.14,151500.0,10.293,10.3014,10.2676,10.2676,151500.0
2011-11-14 11:40:00,12.15,12.16,12.11,12.12,89600.0,10.276,10.2845,10.2422,10.2507,89600.0
2011-11-14 11:45:00,12.12,12.13,12.11,12.12,40300.0,10.2507,10.2591,10.2422,10.2507,40300.0
2011-11-14 11:50:00,12.12,12.13,12.07,12.08,93800.0,10.2507,10.2591,10.2084,10.2168,93800.0
2011-11-14 11:55:00,12.08,12.08,12.05,12.07,260700.0,10.2168,10.2168,10.1915,10.2084,260700.0
2011-11-14 12:00:00,12.06,12.06,12.03,12.04,112300.0,10.1999,10.1999,10.1745,10.183,112300.0
2011-11-14 12:05:00,12.04,12.07,12.03,12.07,125100.0,10.183,10.2084,10.1745,10.2084,125100.0
2011-11-14 12:10:00,12.06,12.07,12.05,12.05,34700.0,10.1999,10.2084,10.1915,10.1915,34700.0
2011-11-14 12:15:00,12.05,12.1,12.05,12.07,219600.0,10.1915,10.2338,10.1915,10.2084,219600.0
2011-11-14 12:20:00,12.06,12.08,12.04,12.06,139800.0,10.1999,10.2168,10.183,10.1999,139800.0
2011-11-14 12:25:00,12.06,12.08,12.04,12.07,35300.0,10.1999,10.2168,10.183,10.2084,35300.0
2011-11-14 12:30:00,12.06,12.08,12.05,12.05,48400.0,10.1999,10.2168,10.1915,10.1915,48400.0
2011-11-14 12:35:00,12.05,12.1,12.04,12.09,114600.0,10.1915,10.2338,10.183,10.2253,114600.0
2011-11-14 12:40:00,12.09,12.11,12.09,12.11,43200.0,10.2253,10.2422,10.2253,10.2422,43200.0
2011-11-14 12:45:00,12.11,12.12,12.09,12.12,92200.0,10.2422,10.2507,10.2253,10.2507,92200.0
2011-11-14 12:50:00,12.12,12.12,12.11,12.11,4400.0,10.2507,10.2507,10.2422,10.2422,4400.0
2011-11-14 12:55:00,12.12,12.12,12.11,12.11,20500.0,10.2507,10.2507,10.2422,10.2422,20500.0
2011-11-14 13:00:00,12.11,12.12,12.08,12.09,107800.0,10.2422,10.2507,10.2168,10.2253,107800.0
2011-11-14 13:05:00,12.09,12.09,12.06,12.06,28700.0,10.2253,10.2253,10.1999,10.1999,28700.0
2011-11-14 13:10:00,12.06,12.1,12.06,12.08,119100.0,10.1999,10.2338,10.1999,10.2168,119100.0
2011-11-14 13:15:00,12.08,12.1,12.07,12.1,99200.0,10.2168,10.2338,10.2084,10.2338,99200.0
2011-11-14 13:20:00,12.1,12.1,12.09,12.1,10700.0,10.2338,10.2338,10.2253,10.2338,10700.0
2011-11-14 13:25:00,12.1,12.12,12.1,12.11,45000.0,10.2338,10.2507,10.2338,10.2422,45000.0
2011-11-14 13:30:00,12.12,12.13,12.11,12.12,100600.0,10.2507,10.2591,10.2422,10.2507,100600.0
2011-11-14 13:35:00,12.12,12.14,12.12,12.13,66400.0,10.2507,10.2676,10.2507,10.2591,66400.0
2011-11-14 13:40:00,12.13,12.13,12.1,12.12,90000.0,10.2591,10.2591,10.2338,10.2507,90000.0
2011-11-14 13:45:00,12.11,12.12,12.1,12.12,105200.0,10.2422,10.2507,10.2338,10.2507,105200.0
2011-11-14 13:50:00,12.12,12.15,12.11,12.14,137800.0,10.2507,10.276,10.2422,10.2676,137800.0
2011-11-14 13:55:00,12.15,12.15,12.12,12.12,196900.0,10.276,10.276,10.2507,10.2507,196900.0
2011-11-14 14:00:00,12.12,12.14,12.12,12.13,77000.0,10.2507,10.2676,10.2507,10.2591,77000.0
2011-11-14 14:05:00,12.13,12.14,12.13,12.13,26600.0,10.2591,10.2676,10.2591,10.2591,26600.0
2011-11-14 14:10:00,12.13,12.17,12.13,12.17,150300.0,10.2591,10.293,10.2591,10.293,150300.0
2011-11-14 14:15:00,12.17,12.17,12.14,12.14,126000.0,10.293,10.293,10.2676,10.2676,126000.0
2011-11-14 14:20:00,12.14,12.15,12.14,12.15,25800.0,10.2676,10.276,10.2676,10.276,25800.0
2011-11-14 14:25:00,12.15,12.15,12.13,12.13,208200.0,10.276,10.276,10.2591,10.2591,208200.0
2011-11-14 14:30:00,12.13,12.14,12.1,12.11,104800.0,10.2591,10.2676,10.2338,10.2422,104800.0
2011-11-14 14:35:00,12.11,12.11,12.09,12.11,196900.0,10.2422,10.2422,10.2253,10.2422,196900.0
2011-11-14 14:40:00,12.11,12.12,12.1,12.12,76800.0,10.2422,10.2507,10.2338,10.2507,76800.0
2011-11-14 14:45:00,12.11,12.12,12.1,12.1,99900.0,10.2422,10.2507,10.2338,10.2338,99900.0
2011-11-14 14:50:00,12.1,12.11,12.08,12.11,209700.0,10.2338,10.2422,10.2168,10.2422,209700.0
2011-11-14 14:55:00,12.11,12.11,12.08,12.08,117400.0,10.2422,10.2422,10.2168,10.2168,117400.0
2011-11-14 15:00:00,12.09,12.11,12.08,12.11,180900.0,10.2253,10.2422,10.2168,10.2422,180900.0
2011-11-14 15:05:00,12.1,12.11,12.09,12.09,61900.0,10.2338,10.2422,10.2253,10.2253,61900.0
2011-11-14 15:10:00,12.09,12.12,12.09,12.11,237400.0,10.2253,10.2507,10.2253,10.2422,237400.0
2011-11-14 15:15:00,12.1,12.11,12.09,12.09,137200.0,10.2338,10.2422,10.2253,10.2253,137200.0
2011-11-14 15:20:00,12.09,12.11,12.08,12.1,139300.0,10.2253,10.2422,10.2168,10.2338,139300.0
2011-11-14 15:25:00,12.1,12.16,12.09,12.15,415200.0,10.2338,10.2845,10.2253,10.276,415200.0
2011-11-14 15:30:00,12.14,12.17,12.13,12.16,160500.0,10.2676,10.293,10.2591,10.2845,160500.0
2011-11-14 15:35:00,12.16,12.17,12.13,12.15,212900.0,10.2845,10.293,10.2591,10.276,212900.0
2011-11-14 15:40:00,12.16,12.21,12.15,12.2,238600.0,10.2845,10.3268,10.276,10.3183,238600.0
2011-11-14 15:45:00,12.2,12.22,12.19,12.21,245600.0,10.3183,10.3352,10.3099,10.3268,245600.0
2011-11-14 15:50:00,12.2,12.21,12.17,12.2,246800.0,10.3183,10.3268,10.293,10.3183,246800.0
2011-11-14 15:55:00,12.19,12.2,12.15,12.18,690800.0,10.3099,10.3183,10.276,10.3014,690800.0
2011-11-15 09:30:00,12.06,12.09,12.02,12.09,91500.0,10.1999,10.2253,10.1661,10.2253,91500.0
2011-11-15 09:35:00,12.09,12.12,12.06,12.07,177800.0,10.2253,10.2507,10.1999,10.2084,177800.0
2011-11-15 09:40:00,12.07,12.07,12.02,12.02,71000.0,10.2084,10.2084,10.1661,10.1661,71000.0
2011-11-15 09:45:00,12.03,12.13,12.02,12.09,85900.0,10.1745,10.2591,10.1661,10.2253,85900.0
2011-11-15 09:50:00,12.1,12.13,12.09,12.12,31600.0,10.2338,10.2591,10.2253,10.2507,31600.0
2011-11-15 09:55:00,12.12,12.13,12.07,12.07,81600.0,10.2507,10.2591,10.2084,10.2084,81600.0
2011-11-15 10:00:00,12.08,12.08,12.04,12.04,46700.0,10.2168,10.2168,10.183,10.183,46700.0
2011-11-15 10:05:00,12.04,12.04,12.0,12.01,222200.0,10.183,10.183,10.1492,10.1576,222200.0
2011-11-15 10:10:00,12.01,12.03,11.98,11.98,95800.0,10.1576,10.1745,10.1323,10.1323,95800.0
2011-11-15 10:15:00,11.98,12.0,11.94,11.95,137500.0,10.1323,10.1492,10.0984,10.1069,137500.0
2011-11-15 10:20:00,11.95,11.96,11.93,11.94,135900.0,10.1069,10.1153,10.09,10.0984,135900.0
2011-11-15 10:25:00,11.95,11.99,11.94,11.98,87600.0,10.1069,10.1407,10.0984,10.1323,87600.0
2011-11-15 10:30:00,11.97,12.02,11.96,12.0,126200.0,10.1238,10.1661,10.1153,10.1492,126200.0
2011-11-15 10:35:00,12.0,12.01,11.96,11.96,137700.0,10.1492,10.1576,10.1153,10.1153,137700.0
2011-11-15 10:40:00,11.96,11.97,11.92,11.96,181700.0,10.1153,10.1238,10.0815,10.1153,181700.0
2011-11-15 10:45:00,11.96,11.99,11.94,11.96,102100.0,10.1153,10.1407,10.0984,10.1153,102100.0
2011-11-15 10:50:00,11.95,11.98,11.94,11.95,161400.0,10.1069,10.1323,10.0984,10.1069,161400.0
2011-11-15 10:55:00,11.94,12.0,11.94,11.97,228900.0,10.0984,10.1492,10.0984,10.1238,228900.0
2011-11-15 11:00:00,11.98,12.0,11.97,11.99,111400.0,10.1323,10.1492,10.1238,10.1407,111400.0
2011-11-15 11:05:00,12.0,12.0,11.93,11.93,108700.0,10.1492,10.1492,10.09,10.09,108700.0
2011-11-15 11:10:00,11.93,11.96,11.91,11.95,132600.0,10.09,10.1153,10.0731,10.1069,132600.0
2011-11-15 11:15:00,11.94,11.95,11.89,11.89,200100.0,10.0984,10.1069,10.0561,10.0561,200100.0
2011-11-15 11:20:00,11.89,11.9,11.85,11.85,103100.0,10.0561,10.0646,10.0223,10.0223,103100.0
2011-11-15 11:25:00,11.85,11.88,11.84,11.88,151000.0,10.0223,10.0477,10.0139,10.0477,151000.0
2011-11-15 11:30:00,11.88,11.89,11.85,11.85,112400.0,10.0477,10.0561,10.0223,10.0223,112400.0
2011-11-15 11:35:00,11.85,11.88,11.85,11.87,69700.0,10.0223,10.0477,10.0223,10.0392,69700.0
2011-11-15 11:40:00,11.87,11.91,11.87,11.9,65900.0,10.0392,10.0731,10.0392,10.0646,65900.0
2011-11-15 11:45:00,11.9,11.91,11.89,11.91,67100.0,10.0646,10.0731,10.0561,10.0731,67100.0
2011-11-15 11:50:00,11.91,11.91,11.89,11.89,51900.0,10.0731,10.0731,10.0561,10.0561,51900.0
2011-11-15 11:55:00,11.9,11.94,11.88,11.92,139600.0,10.0646,10.0984,10.0477,10.0815,139600.0
2011-11-15 12:00:00,11.93,11.95,11.92,11.94,186400.0,10.09,10.1069,10.0815,10.0984,186400.0
2011-11-15 12:05:00,11.95,11.97,11.92,11.93,94900.0,10.1069,10.1238,10.0815,10.09,94900.0
2011-11-15 12:10:00,11.92,11.93,11.91,11.93,69500.0,10.0815,10.09,10.0731,10.09,69500.0
2011-11-15 12:15:00,11.93,11.94,11.91,11.91,38100.0,10.09,10.0984,10.0731,10.0731,38100.0
2011-11-15 12:20:00,11.91,11.93,11.91,11.93,28000.0,10.0731,10.09,10.0731,10.09,28000.0
2011-11-15 12:25:00,11.93,11.98,11.93,11.97,77700.0,10.09,10.1323,10.09,10.1238,77700.0
2011-11-15 12:30:00,11.97,12.04,11.97,12.02,128200.0,10.1238,10.183,10.1238,10.1661,128200.0
2011-11-15 12:35:00,12.03,12.05,11.99,12.01,131300.0,10.1745,10.1915,10.1407,10.1576,131300.0
2011-11-15 12:40:00,12.01,12.02,12.0,12.01,33900.0,10.1576,10.1661,10.1492,10.1576,33900.0
2011-11-15 12:45:00,12.01,12.01,11.98,11.99,48100.0,10.1576,10.1576,10.1323,10.1407,48100.0
2011-11-15 12:50:00,11.99,12.0,11.98,11.98,108900.0,10.1407,10.1492,10.1323,10.1323,108900.0
2011-11-15 12:55:00,11.98,12.01,11.98,12.01,84800.0,10.1323,10.1576,10.1323,10.1576,84800.0
2011-11-15 13:00:00,12.01,12.05,12.01,12.05,141100.0,10.1576,10.1915,10.1576,10.1915,141100.0
2011-11-15 13:05:00,12.04,12.05,12.02,12.04,100400.0,10.183,10.1915,10.1661,10.183,100400.0
2011-11-15 13:10:00,12.04,12.06,12.02,12.03,127500.0,10.183,10.1999,10.1661,10.1745,127500.0
2011-11-15 13:15:00,12.03,12.06,12.02,12.03,61000.0,10.1745,10.1999,10.1661,10.1745,61000.0
2011-11-15 13:20:00,12.03,12.06,12.03,12.05,76900.0,10.1745,10.1999,10.1745,10.1915,76900.0
2011-11-15 13:25:00,12.05,12.07,12.04,12.06,91400.0,10.1915,10.2084,10.183,10.1999,91400.0
2011-11-15 13:30:00,12.07,12.1,12.06,12.08,86400.0,10.2084,10.2338,10.1999,10.2168,86400.0
2011-11-15 13:35:00,12.07,12.14,12.07,12.11,99400.0,10.2084,10.2676,10.2084,10.2422,99400.0
2011-11-15 13:40:00,12.11,12.16,12.11,12.16,99700.0,10.2422,10.2845,10.2422,10.2845,99700.0
2011-11-15 13:45:00,12.16,12.16,12.12,12.13,77200.0,10.2845,10.2845,10.2507,10.2591,77200.0
2011-11-15 13:50:00,12.13,12.15,12.11,12.11,43700.0,10.2591,10.276,10.2422,10.2422,43700.0
2011-11-15 13:55:00,12.11,12.13,12.1,12.13,41600.0,10.2422,10.2591,10.2338,10.2591,41600.0
2011-11-15 14:00:00,12.13,12.14,12.11,12.12,65200.0,10.2591,10.2676,10.2422,10.2507,65200.0
2011-11-15 14:05:00,12.12,12.13,12.12,12.12,24400.0,10.2507,10.2591,10.2507,10.2507,24400.0
2011-11-15 14:10:00,12.12,12.16,12.12,12.15,101000.0,10.2507,10.2845,10.2507,10.276,101000.0
2011-11-15 14:15:00,12.15,12.15,12.09,12.1,75300.0,10.276,10.276,10.2253,10.2338,75300.0
2011-11-15 14:20:00,12.1,12.1,12.07,12.09,76400.0,10.2338,10.2338,10.2084,10.2253,76400.0
2011-11-15 14:25:00,12.09,12.11,12.08,12.09,64800.0,10.2253,10.2422,10.2168,10.2253,64800.0
2011-11-15 14:30:00,12.1,12.11,12.09,12.09,78300.0,10.2338,10.2422,10.2253,10.2253,78300.0
2011-11-15 14:35:00,12.1,12.1,12.08,12.08,65900.0,10.2338,10.2338,10.2168,10.2168,65900.0
2011-11-15 14:40:00,12.09,12.1,12.08,12.08,68400.0,10.2253,10.2338,10.2168,10.2168,68400.0
2011-11-15 14:45:00,12.08,12.11,12.07,12.09,99600.0,10.2168,10.2422,10.2084,10.2253,99600.0
2011-11-15 14:50:00,12.1,12.13,12.09,12.11,168000.0,10.2338,10.2591,10.2253,10.2422,168000.0
2011-11-15 14:55:00,12.12,12.13,12.1,12.11,131400.0,10.2507,10.2591,10.2338,10.2422,131400.0
2011-11-15 15:00:00,12.11,12.13,12.08,12.11,409200.0,10.2422,10.2591,10.2168,10.2422,409200.0
2011-11-15 15:05:00,12.1,12.11,12.1,12.11,68000.0,10.2338,10.2422,10.2338,10.2422,68000.0
2011-11-15 15:10:00,12.1,12.11,12.1,12.11,49800.0,10.2338,10.2422,10.2338,10.2422,49800.0
2011-11-15 15:15:00,12.1,12.12,12.07,12.07,136600.0,10.2338,10.2507,10.2084,10.2084,136600.0
2011-11-15 15:20:00,12.08,12.09,12.07,12.08,49700.0,10.2168,10.2253,10.2084,10.2168,49700.0
2011-11-15 15:25:00,12.09,12.13,12.08,12.13,122300.0,10.2253,10.2591,10.2168,10.2591,122300.0
2011-11-15 15:30:00,12.12,12.13,12.09,12.09,246600.0,10.2507,10.2591,10.2253,10.2253,246600.0
2011-11-15 15:35:00,12.09,12.12,12.08,12.09,116900.0,10.2253,10.2507,10.2168,10.2253,116900.0
2011-11-15 15:40:00,12.1,12.11,12.06,12.07,194000.0,10.2338,10.2422,10.1999,10.2084,194000.0
2011-11-15 15:45:00,12.08,12.1,12.07,12.1,117800.0,10.2168,10.2338,10.2084,10.2338,117800.0
2011-11-15 15:50:00,12.1,12.1,12.03,12.04,885900.0,10.2338,10.2338,10.1745,10.183,885900.0
2011-11-15 15:55:00,12.04,12.05,12.02,12.03,498100.0,10.183,10.1915,10.1661,10.1745,498100.0
2011-11-16 09:30:00,11.89,11.91,11.8,11.83,166300.0,10.0561,10.0731,9.98,10.0054,166300.0
2011-11-16 09:35:00,11.82,11.88,11.8,11.84,245800.0,9.9969,10.0477,9.98,10.0139,245800.0
2011-11-16 09:40:00,11.84,11.9,11.84,11.89,241400.0,10.0139,10.0646,10.0139,10.0561,241400.0
2011-11-16 09:45:00,11.89,11.9,11.87,11.88,149500.0,10.0561,10.0646,10.0392,10.0477,149500.0
2011-11-16 09:50:00,11.88,11.94,11.88,11.94,181200.0,10.0477,10.0984,10.0477,10.0984,181200.0
2011-11-16 09:55:00,11.94,11.94,11.91,11.94,216400.0,10.0984,10.0984,10.0731,10.0984,216400.0
2011-11-16 10:00:00,11.94,11.97,11.94,11.96,154700.0,10.0984,10.1238,10.0984,10.1153,154700.0
2011-11-16 10:05:00,11.97,11.97,11.94,11.94,295400.0,10.1238,10.1238,10.0984,10.0984,295400.0
2011-11-16 10:10:00,11.95,11.95,11.9,11.92,114400.0,10.1069,10.1069,10.0646,10.0815,114400.0
2011-11-16 10:15:00,11.92,11.95,11.91,11.92,237200.0,10.0815,10.1069,10.0731,10.0815,237200.0
2011-11-16 10:20:00,11.92,11.95,11.9,11.92,162000.0,10.0815,10.1069,10.0646,10.0815,162000.0
2011-11-16 10:25:00,11.93,11.95,11.92,11.93,123100.0,10.09,10.1069,10.0815,10.09,123100.0
2011-11-16 10:30:00,11.93,11.93,11.9,11.91,166500.0,10.09,10.09,10.0646,10.0731,166500.0
2011-11-16 10:35:00,11.91,11.92,11.91,11.92,90700.0,10.0731,10.0815,10.0731,10.0815,90700.0
2011-11-16 10:40:00,11.92,11.97,11.91,11.95,205800.0,10.0815,10.1238,10.0731,10.1069,205800.0
2011-11-16 10:45:00,11.94,11.98,11.94,11.97,117500.0,10.0984,10.1323,10.0984,10.1238,117500.0
2011-11-16 10:50:00,11.97,11.99,11.97,11.98,117500.0,10.1238,10.1407,10.1238,10.1323,117500.0
2011-11-16 10:55:00,11.98,12.0,11.98,11.98,85500.0,10.1323,10.1492,10.1323,10.1323,85500.0
2011-11-16 11:00:00,11.98,12.0,11.97,11.98,136900.0,10.1323,10.1492,10.1238,10.1323,136900.0
2011-11-16 11:05:00,11.98,12.01,11.98,12.0,62100.0,10.1323,10.1576,10.1323,10.1492,62100.0
2011-11-16 11:10:00,12.0,12.0,11.94,11.94,115800.0,10.1492,10.1492,10.0984,10.0984,115800.0
2011-11-16 11:15:00,11.95,11.96,11.93,11.96,134500.0,10.1069,10.1153,10.09,10.1153,134500.0
2011-11-16 11:20:00,11.96,11.96,11.93,11.95,59800.0,10.1153,10.1153,10.09,10.1069,59800.0
2011-11-16 11:25:00,11.96,11.97,11.93,11.93,191100.0,10.1153,10.1238,10.09,10.09,191100.0
2011-11-16 11:30:00,11.94,11.96,11.93,11.94,128300.0,10.0984,10.1153,10.09,10.0984,128300.0
2011-11-16 11:35:00,11.94,11.94,11.9,11.91,76900.0,10.0984,10.0984,10.0646,10.0731,76900.0
2011-11-16 11:40:00,11.91,11.92,11.89,11.91,215900.0,10.0731,10.0815,10.0561,10.0731,215900.0
2011-11-16 11:45:00,11.91,11.93,11.9,11.92,93800.0,10.0731,10.09,10.0646,10.0815,93800.0
2011-11-16 11:50:00,11.92,11.93,11.91,11.91,40400.0,10.0815,10.09,10.0731,10.0731,40400.0
2011-11-16 11:55:00,11.92,11.92,11.9,11.9,39600.0,10.0815,10.0815,10.0646,10.0646,39600.0
2011-11-16 12:00:00,11.9,11.91,11.88,11.88,96900.0,10.0646,10.0731,10.0477,10.0477,96900.0
2011-11-16 12:05:00,11.88,11.89,11.88,11.89,9100.0,10.0477,10.0561,10.0477,10.0561,9100.0
2011-11-16 12:10:00,11.88,11.89,11.86,11.88,87300.0,10.0477,10.0561,10.0308,10.0477,87300.0
2011-11-16 12:15:00,11.88,11.88,11.86,11.86,86300.0,10.0477,10.0477,10.0308,10.0308,86300.0
2011-11-16 12:20:00,11.86,11.86,11.84,11.85,124800.0,10.0308,10.0308,10.0139,10.0223,124800.0
2011-11-16 12:25:00,11.86,11.86,11.83,11.83,38800.0,10.0308,10.0308,10.0054,10.0054,38800.0
2011-11-16 12:30:00,11.83,11.85,11.83,11.84,80900.0,10.0054,10.0223,10.0054,10.0139,80900.0
2011-11-16 12:35:00,11.84,11.87,11.83,11.86,177000.0,10.0139,10.0392,10.0054,10.0308,177000.0
2011-11-16 12:40:00,11.85,11.86,11.84,11.85,35500.0,10.0223,10.0308,10.0139,10.0223,35500.0
2011-11-16 12:45:00,11.85,11.86,11.8,11.8,282500.0,10.0223,10.0308,9.98,9.98,282500.0
2011-11-16 12:50:00,11.81,11.82,11.78,11.8,319300.0,9.9885,9.9969,9.9631,9.98,319300.0
2011-11-16 12:55:00,11.79,11.8,11.77,11.79,157500.0,9.9716,9.98,9.9546,9.9716,157500.0
2011-11-16 13:00:00,11.8,11.81,11.78,11.78,236900.0,9.98,9.9885,9.9631,9.9631,236900.0
2011-11-16 13:05:00,11.79,11.81,11.77,11.8,148000.0,9.9716,9.9885,9.9546,9.98,148000.0
2011-11-16 13:10:00,11.8,11.81,11.8,11.8,83100.0,9.98,9.9885,9.98,9.98,83100.0
2011-11-16 13:15:00,11.81,11.86,11.8,11.86,109400.0,9.9885,10.0308,9.98,10.0308,109400.0
2011-11-16 13:20:00,11.86,11.88,11.86,11.88,46300.0,10.0308,10.0477,10.0308,10.0477,46300.0
2011-11-16 13:25:00,11.88,11.9,11.88,11.9,142800.0,10.0477,10.0646,10.0477,10.0646,142800.0
2011-11-16 13:30:00,11.89,11.9,11.88,11.88,54700.0,10.0561,10.0646,10.0477,10.0477,54700.0
2011-11-16 13:35:00,11.87,11.88,11.86,11.88,301100.0,10.0392,10.0477,10.0308,10.0477,301100.0
2011-11-16 13:40:00,11.88,11.92,11.87,11.92,153600.0,10.0477,10.0815,10.0392,10.0815,153600.0
2011-11-16 13:45:00,11.92,11.93,11.91,11.93,204600.0,10.0815,10.09,10.0731,10.09,204600.0
2011-11-16 13:50:00,11.93,11.93,11.9,11.9,118500.0,10.09,10.09,10.0646,10.0646,118500.0
2011-11-16 13:55:00,11.9,11.91,11.88,11.89,42300.0,10.0646,10.0731,10.0477,10.0561,42300.0
2011-11-16 14:00:00,11.89,11.91,11.88,11.91,62300.0,10.0561,10.0731,10.0477,10.0731,62300.0
2011-11-16 14:05:00,11.9,11.91,11.88,11.88,91200.0,10.0646,10.0731,10.0477,10.0477,91200.0
2011-11-16 14:10:00,11.89,11.89,11.87,11.88,52200.0,10.0561,10.0561,10.0392,10.0477,52200.0
2011-11-16 14:15:00,11.88,11.9,11.88,11.9,108700.0,10.0477,10.0646,10.0477,10.0646,108700.0
2011-11-16 14:20:00,11.9,11.92,11.89,11.9,117600.0,10.0646,10.0815,10.0561,10.0646,117600.0
2011-11-16 14:25:00,11.9,11.91,11.89,11.91,85400.0,10.0646,10.0731,10.0561,10.0731,85400.0
2011-11-16 14:30:00,11.9,11.91,11.9,11.91,39700.0,10.0646,10.0731,10.0646,10.0731,39700.0
2011-11-16 14:35:00,11.91,11.93,11.9,11.93,73200.0,10.0731,10.09,10.0646,10.09,73200.0
2011-11-16 14:40:00,11.93,11.93,11.89,11.9,134800.0,10.09,10.09,10.0561,10.0646,134800.0
2011-11-16 14:45:00,11.9,11.91,11.86,11.87,107300.0,10.0646,10.0731,10.0308,10.0392,107300.0
2011-11-16 14:50:00,11.87,11.87,11.84,11.85,56500.0,10.0392,10.0392,10.0139,10.0223,56500.0
2011-11-16 14:55:00,11.85,11.88,11.84,11.88,46100.0,10.0223,10.0477,10.0139,10.0477,46100.0
2011-11-16 15:00:00,11.87,11.88,11.85,11.88,121400.0,10.0392,10.0477,10.0223,10.0477,121400.0
2011-11-16 15:05:00,11.87,11.9,11.87,11.88,51500.0,10.0392,10.0646,10.0392,10.0477,51500.0
2011-11-16 15:10:00,11.89,11.9,11.84,11.84,130600.0,10.0561,10.0646,10.0139,10.0139,130600.0
2011-11-16 15:15:00,11.83,11.84,11.78,11.78,241000.0,10.0054,10.0139,9.9631,9.9631,241000.0
2011-11-16 15:20:00,11.79,11.81,11.77,11.79,160500.0,9.9716,9.9885,9.9546,9.9716,160500.0
2011-11-16 15:25:00,11.79,11.8,11.75,11.75,122700.0,9.9716,9.98,9.9377,9.9377,122700.0
2011-11-16 15:30:00,11.75,11.77,11.7,11.7,364700.0,9.9377,9.9546,9.8954,9.8954,364700.0
2011-11-16 15:35:00,11.7,11.72,11.68,11.7,392300.0,9.8954,9.9124,9.8785,9.8954,392300.0
2011-11-16 15:40:00,11.7,11.71,11.67,11.69,216300.0,9.8954,9.9039,9.8701,9.887,216300.0
2011-11-16 15:45:00,11.69,11.72,11.69,11.7,449000.0,9.887,9.9124,9.887,9.8954,449000.0
2011-11-16 15:50:00,11.7,11.7,11.64,11.66,584700.0,9.8954,9.8954,9.8447,9.8616,584700.0
2011-11-16 15:55:00,11.65,11.69,11.63,11.66,1263100.0,9.8532,9.887,9.8362,9.8616,1263100.0
2011-11-17 09:30:00,11.65,11.71,11.62,11.62,101400.0,9.8532,9.9039,9.8278,9.8278,101400.0
2011-11-17 09:35:00,11.63,11.65,11.62,11.64,115300.0,9.8362,9.8532,9.8278,9.8447,115300.0
2011-11-17 09:40:00,11.64,11.64,11.6,11.6,87600.0,9.8447,9.8447,9.8109,9.8109,87600.0
2011-11-17 09:45:00,11.6,11.62,11.59,11.59,331000.0,9.8109,9.8278,9.8024,9.8024,331000.0
2011-11-17 09:50:00,11.59,11.6,11.57,11.6,118900.0,9.8024,9.8109,9.7855,9.8109,118900.0
2011-11-17 09:55:00,11.6,11.61,11.59,11.6,62300.0,9.8109,9.8193,9.8024,9.8109,62300.0
2011-11-17 10:00:00,11.59,11.62,11.55,11.6,270000.0,9.8024,9.8278,9.7686,9.8109,270000.0
2011-11-17 10:05:00,11.59,11.64,11.55,11.64,199900.0,9.8024,9.8447,9.7686,9.8447,199900.0
2011-11-17 10:10:00,11.64,11.66,11.57,11.57,232700.0,9.8447,9.8616,9.7855,9.7855,232700.0
2011-11-17 10:15:00,11.58,11.6,11.54,11.54,261800.0,9.794,9.8109,9.7601,9.7601,261800.0
2011-11-17 10:20:00,11.54,11.57,11.5,11.52,201600.0,9.7601,9.7855,9.7263,9.7432,201600.0
2011-11-17 10:25:00,11.52,11.56,11.51,11.56,187600.0,9.7432,9.777,9.7347,9.777,187600.0
2011-11-17 10:30:00,11.55,11.59,11.53,11.57,226100.0,9.7686,9.8024,9.7517,9.7855,226100.0
2011-11-17 10:35:00,11.57,11.61,11.57,11.6,74100.0,9.7855,9.8193,9.7855,9.8109,74100.0
2011-11-17 10:40:00,11.6,11.61,11.56,11.56,146700.0,9.8109,9.8193,9.777,9.777,146700.0
2011-11-17 10:45:00,11.56,11.58,11.55,11.57,68100.0,9.777,9.794,9.7686,9.7855,68100.0
2011-11-17 10:50:00,11.57,11.59,11.55,11.58,116600.0,9.7855,9.8024,9.7686,9.794,116600.0
2011-11-17 10:55:00,11.58,11.6,11.56,11.56,72300.0,9.794,9.8109,9.777,9.777,72300.0
2011-11-17 11:00:00,11.56,11.58,11.55,11.56,132800.0,9.777,9.794,9.7686,9.777,132800.0
2011-11-17 11:05:00,11.56,11.57,11.52,11.53,134800.0,9.777,9.7855,9.7432,9.7517,134800.0
2011-11-17 11:10:00,11.53,11.57,11.51,11.52,186000.0,9.7517,9.7855,9.7347,9.7432,186000.0
2011-11-17 11:15:00,11.52,11.56,11.51,11.55,103000.0,9.7432,9.777,9.7347,9.7686,103000.0
2011-11-17 11:20:00,11.55,11.55,11.5,11.52,214300.0,9.7686,9.7686,9.7263,9.7432,214300.0
2011-11-17 11:25:00,11.52,11.54,11.51,11.52,114600.0,9.7432,9.7601,9.7347,9.7432,114600.0
2011-11-17 11:30:00,11.53,11.54,11.52,11.53,116700.0,9.7517,9.7601,9.7432,9.7517,116700.0
2011-11-17 11:35:00,11.54,11.54,11.52,11.54,104200.0,9.7601,9.7601,9.7432,9.7601,104200.0
2011-11-17 11:40:00,11.54,11.57,11.54,11.56,108500.0,9.7601,9.7855,9.7601,9.777,108500.0
2011-11-17 11:45:00,11.56,11.59,11.54,11.55,194900.0,9.777,9.8024,9.7601,9.7686,194900.0
2011-11-17 11:50:00,11.55,11.57,11.54,11.54,78900.0,9.7686,9.7855,9.7601,9.7601,78900.0
2011-11-17 11:55:00,11.54,11.56,11.53,11.56,71200.0,9.7601,9.777,9.7517,9.777,71200.0
2011-11-17 12:00:00,11.56,11.57,11.54,11.54,79300.0,9.777,9.7855,9.7601,9.7601,79300.0
2011-11-17 12:05:00,11.54,11.54,11.52,11.53,88200.0,9.7601,9.7601,9.7432,9.7517,88200.0
2011-11-17 12:10:00,11.54,11.54,11.52,11.52,48800.0,9.7601,9.7601,9.7432,9.7432,48800.0
2011-11-17 12:15:00,11.53,11.55,11.53,11.55,71400.0,9.7517,9.7686,9.7517,9.7686,71400.0
2011-11-17 12:20:00,11.55,11.56,11.52,11.54,139300.0,9.7686,9.777,9.7432,9.7601,139300.0
2011-11-17 12:25:00,11.54,11.55,11.51,11.52,111400.0,9.7601,9.7686,9.7347,9.7432,111400.0
2011-11-17 12:30:00,11.52,11.52,11.45,11.47,369200.0,9.7432,9.7432,9.684,9.7009,369200.0
2011-11-17 12:35:00,11.47,11.51,11.43,11.5,545100.0,9.7009,9.7347,9.6671,9.7263,545100.0
2011-11-17 12:40:00,11.49,11.51,11.41,11.5,375400.0,9.7178,9.7347,9.6502,9.7263,375400.0
2011-11-17 12:45:00,11.5,11.51,11.47,11.47,159600.0,9.7263,9.7347,9.7009,9.7009,159600.0
2011-11-17 12:50:00,11.48,11.53,11.48,11.49,209900.0,9.7094,9.7517,9.7094,9.7178,209900.0
2011-11-17 12:55:00,11.5,11.51,11.45,11.5,250600.0,9.7263,9.7347,9.684,9.7263,250600.0
2011-11-17 13:00:00,11.5,11.5,11.44,11.47,126500.0,9.7263,9.7263,9.6755,9.7009,126500.0
2011-11-17 13:05:00,11.47,11.47,11.4,11.42,334300.0,9.7009,9.7009,9.6417,9.6586,334300.0
2011-11-17 13:10:00,11.42,11.47,11.41,11.46,142500.0,9.6586,9.7009,9.6502,9.6925,142500.0
2011-11-17 13:15:00,11.46,11.5,11.45,11.49,114500.0,9.6925,9.7263,9.684,9.7178,114500.0
2011-11-17 13:20:00,11.5,11.51,11.47,11.51,218700.0,9.7263,9.7347,9.7009,9.7347,218700.0
2011-11-17 13:25:00,11.5,11.5,11.46,11.49,77200.0,9.7263,9.7263,9.6925,9.7178,77200.0
2011-11-17 13:30:00,11.49,11.51,11.47,11.47,92700.0,9.7178,9.7347,9.7009,9.7009,92700.0
2011-11-17 13:35:00,11.48,11.51,11.46,11.47,112100.0,9.7094,9.7347,9.6925,9.7009,112100.0
2011-11-17 13:40:00,11.47,11.49,11.44,11.44,107600.0,9.7009,9.7178,9.6755,9.6755,107600.0
2011-11-17 13:45:00,11.44,11.46,11.44,11.45,83500.0,9.6755,9.6925,9.6755,9.684,83500.0
2011-11-17 13:50:00,11.44,11.45,11.4,11.44,142700.0,9.6755,9.684,9.6417,9.6755,142700.0
2011-11-17 13:55:00,11.43,11.49,11.43,11.48,175500.0,9.6671,9.7178,9.6671,9.7094,175500.0
2011-11-17 14:00:00,11.47,11.48,11.44,11.45,105900.0,9.7009,9.7094,9.6755,9.684,105900.0
2011-11-17 14:05:00,11.45,11.47,11.44,11.45,120400.0,9.684,9.7009,9.6755,9.684,120400.0
2011-11-17 14:10:00,11.45,11.46,11.43,11.45,83200.0,9.684,9.6925,9.6671,9.684,83200.0
2011-11-17 14:15:00,11.44,11.44,11.41,11.41,156100.0,9.6755,9.6755,9.6502,9.6502,156100.0
2011-11-17 14:20:00,11.41,11.44,11.4,11.4,155000.0,9.6502,9.6755,9.6417,9.6417,155000.0
2011-11-17 14:25:00,11.4,11.41,11.36,11.4,169500.0,9.6417,9.6502,9.6079,9.6417,169500.0
2011-11-17 14:30:00,11.41,11.43,11.39,11.39,207600.0,9.6502,9.6671,9.6333,9.6333,207600.0
2011-11-17 14:35:00,11.4,11.41,11.36,11.39,123100.0,9.6417,9.6502,9.6079,9.6333,123100.0
2011-11-17 14:40:00,11.39,11.42,11.39,11.41,129700.0,9.6333,9.6586,9.6333,9.6502,129700.0
2011-11-17 14:45:00,11.41,11.45,11.4,11.41,261700.0,9.6502,9.684,9.6417,9.6502,261700.0
2011-11-17 14:50:00,11.42,11.42,11.4,11.41,95200.0,9.6586,9.6586,9.6417,9.6502,95200.0
2011-11-17 14:55:00,11.4,11.41,11.39,11.39,95300.0,9.6417,9.6502,9.6333,9.6333,95300.0
2011-11-17 15:00:00,11.4,11.44,11.38,11.41,232500.0,9.6417,9.6755,9.6248,9.6502,232500.0
2011-11-17 15:05:00,11.41,11.42,11.38,11.39,107800.0,9.6502,9.6586,9.6248,9.6333,107800.0
2011-11-17 15:10:00,11.39,11.4,11.37,11.38,171100.0,9.6333,9.6417,9.6163,9.6248,171100.0
2011-11-17 15:15:00,11.38,11.4,11.36,11.36,122000.0,9.6248,9.6417,9.6079,9.6079,122000.0
2011-11-17 15:20:00,11.37,11.4,11.34,11.38,367400.0,9.6163,9.6417,9.591,9.6248,367400.0
2011-11-17 15:25:00,11.38,11.4,11.37,11.37,260600.0,9.6248,9.6417,9.6163,9.6163,260600.0
2011-11-17 15:30:00,11.38,11.4,11.36,11.39,284100.0,9.6248,9.6417,9.6079,9.6333,284100.0
2011-11-17 15:35:00,11.39,11.41,11.38,11.38,371700.0,9.6333,9.6502,9.6248,9.6248,371700.0
2011-11-17 15:40:00,11.38,11.39,11.35,11.35,507700.0,9.6248,9.6333,9.5994,9.5994,507700.0
2011-11-17 15:45:00,11.35,11.41,11.34,11.38,336500.0,9.5994,9.6502,9.591,9.6248,336500.0
2011-11-17 15:50:00,11.38,11.39,11.35,11.36,408500.0,9.6248,9.6333,9.5994,9.6079,408500.0
2011-11-17 15:55:00,11.37,11.41,11.34,11.41,1602000.0,9.6163,9.6502,9.591,9.6502,1602000.0
2011-11-18 09:30:00,11.45,11.47,11.38,11.41,807300.0,9.684,9.7009,9.6248,9.6502,807300.0
2011-11-18 09:35:00,11.42,11.42,11.32,11.34,173200.0,9.6586,9.6586,9.5741,9.591,173200.0
2011-11-18 09:40:00,11.34,11.35,11.3,11.33,93000.0,9.591,9.5994,9.5571,9.5825,93000.0
2011-11-18 09:45:00,11.33,11.39,11.33,11.38,185100.0,9.5825,9.6333,9.5825,9.6248,185100.0
2011-11-18 09:50:00,11.38,11.43,11.38,11.41,313500.0,9.6248,9.6671,9.6248,9.6502,313500.0
2011-11-18 09:55:00,11.41,11.45,11.4,11.42,202200.0,9.6502,9.684,9.6417,9.6586,202200.0
2011-11-18 10:00:00,11.42,11.45,11.4,11.44,344600.0,9.6586,9.684,9.6417,9.6755,344600.0
2011-11-18 10:05:00,11.44,11.45,11.4,11.41,392100.0,9.6755,9.684,9.6417,9.6502,392100.0
2011-11-18 10:10:00,11.41,11.47,11.39,11.44,254200.0,9.6502,9.7009,9.6333,9.6755,254200.0
2011-11-18 10:15:00,11.45,11.46,11.41,11.43,210000.0,9.684,9.6925,9.6502,9.6671,210000.0
2011-11-18 10:20:00,11.44,11.44,11.4,11.41,128400.0,9.6755,9.6755,9.6417,9.6502,128400.0
2011-11-18 10:25:00,11.41,11.42,11.37,11.4,108300.0,9.6502,9.6586,9.6163,9.6417,108300.0
2011-11-18 10:30:00,11.4,11.47,11.4,11.46,133700.0,9.6417,9.7009,9.6417,9.6925,133700.0
2011-11-18 10:35:00,11.45,11.46,11.43,11.44,119100.0,9.684,9.6925,9.6671,9.6755,119100.0
2011-11-18 10:40:00,11.44,11.46,11.42,11.44,65900.0,9.6755,9.6925,9.6586,9.6755,65900.0
2011-11-18 10:45:00,11.44,11.46,11.43,11.45,194500.0,9.6755,9.6925,9.6671,9.684,194500.0
2011-11-18 10:50:00,11.46,11.47,11.42,11.43,129600.0,9.6925,9.7009,9.6586,9.6671,129600.0
2011-11-18 10:55:00,11.43,11.45,11.41,11.41,89400.0,9.6671,9.684,9.6502,9.6502,89400.0
2011-11-18 11:00:00,11.42,11.44,11.4,11.42,151200.0,9.6586,9.6755,9.6417,9.6586,151200.0
2011-11-18 11:05:00,11.42,11.42,11.37,11.37,95900.0,9.6586,9.6586,9.6163,9.6163,95900.0
2011-11-18 11:10:00,11.38,11.4,11.37,11.38,81800.0,9.6248,9.6417,9.6163,9.6248,81800.0
2011-11-18 11:15:00,11.38,11.4,11.35,11.36,95800.0,9.6248,9.6417,9.5994,9.6079,95800.0
2011-11-18 11:20:00,11.36,11.37,11.35,11.36,126900.0,9.6079,9.6163,9.5994,9.6079,126900.0
2011-11-18 11:25:00,11.35,11.37,11.34,11.34,69400.0,9.5994,9.6163,9.591,9.591,69400.0
2011-11-18 11:30:00,11.35,11.36,11.32,11.32,65000.0,9.5994,9.6079,9.5741,9.5741,65000.0
2011-11-18 11:35:00,11.32,11.34,11.32,11.34,84900.0,9.5741,9.591,9.5741,9.591,84900.0
2011-11-18 11:40:00,11.34,11.35,11.33,11.33,121500.0,9.591,9.5994,9.5825,9.5825,121500.0
2011-11-18 11:45:00,11.33,11.34,11.31,11.31,60800.0,9.5825,9.591,9.5656,9.5656,60800.0
2011-11-18 11:50:00,11.32,11.33,11.29,11.31,101900.0,9.5741,9.5825,9.5487,9.5656,101900.0
2011-11-18 11:55:00,11.31,11.33,11.29,11.31,76200.0,9.5656,9.5825,9.5487,9.5656,76200.0
2011-11-18 12:00:00,11.31,11.32,11.28,11.29,203300.0,9.5656,9.5741,9.5402,9.5487,203300.0
2011-11-18 12:05:00,11.29,11.3,11.26,11.29,159000.0,9.5487,9.5571,9.5233,9.5487,159000.0
2011-11-18 12:10:00,11.29,11.31,11.28,11.29,75900.0,9.5487,9.5656,9.5402,9.5487,75900.0
2011-11-18 12:15:00,11.28,11.3,11.27,11.27,63700.0,9.5402,9.5571,9.5318,9.5318,63700.0
2011-11-18 12:20:00,11.27,11.28,11.25,11.27,69700.0,9.5318,9.5402,9.5149,9.5318,69700.0
2011-11-18 12:25:00,11.27,11.31,11.26,11.29,128300.0,9.5318,9.5656,9.5233,9.5487,128300.0
2011-11-18 12:30:00,11.3,11.31,11.28,11.29,71800.0,9.5571,9.5656,9.5402,9.5487,71800.0
2011-11-18 12:35:00,11.3,11.32,11.29,11.3,37600.0,9.5571,9.5741,9.5487,9.5571,37600.0
2011-11-18 12:40:00,11.31,11.32,11.3,11.32,115300.0,9.5656,9.5741,9.5571,9.5741,115300.0
2011-11-18 12:45:00,11.31,11.33,11.31,11.32,74300.0,9.5656,9.5825,9.5656,9.5741,74300.0
2011-11-18 12:50:00,11.32,11.32,11.29,11.31,49800.0,9.5741,9.5741,9.5487,9.5656,49800.0
2011-11-18 12:55:00,11.31,11.33,11.3,11.3,104800.0,9.5656,9.5825,9.5571,9.5571,104800.0
2011-11-18 13:00:00,11.3,11.33,11.29,11.32,351700.0,9.5571,9.5825,9.5487,9.5741,351700.0
2011-11-18 13:05:00,11.32,11.32,11.29,11.3,112900.0,9.5741,9.5741,9.5487,9.5571,112900.0
2011-11-18 13:10:00,11.3,11.33,11.3,11.3,136500.0,9.5571,9.5825,9.5571,9.5571,136500.0
2011-11-18 13:15:00,11.3,11.33,11.3,11.32,96600.0,9.5571,9.5825,9.5571,9.5741,96600.0
2011-11-18 13:20:00,11.32,11.33,11.31,11.32,84800.0,9.5741,9.5825,9.5656,9.5741,84800.0
2011-11-18 13:25:00,11.32,11.32,11.3,11.32,155400.0,9.5741,9.5741,9.5571,9.5741,155400.0
2011-11-18 13:30:00,11.32,11.33,11.31,11.33,124600.0,9.5741,9.5825,9.5656,9.5825,124600.0
2011-11-18 13:35:00,11.33,11.35,11.32,11.33,138800.0,9.5825,9.5994,9.5741,9.5825,138800.0
2011-11-18 13:40:00,11.32,11.35,11.32,11.33,70700.0,9.5741,9.5994,9.5741,9.5825,70700.0
2011-11-18 13:45:00,11.33,11.33,11.3,11.3,99300.0,9.5825,9.5825,9.5571,9.5571,99300.0
2011-11-18 13:50:00,11.3,11.32,11.29,11.32,142700.0,9.5571,9.5741,9.5487,9.5741,142700.0
2011-11-18 13:55:00,11.31,11.32,11.29,11.29,39300.0,9.5656,9.5741,9.5487,9.5487,39300.0
2011-11-18 14:00:00,11.3,11.31,11.28,11.3,55800.0,9.5571,9.5656,9.5402,9.5571,55800.0
2011-11-18 14:05:00,11.3,11.31,11.29,11.3,87400.0,9.5571,9.5656,9.5487,9.5571,87400.0
2011-11-18 14:10:00,11.3,11.33,11.29,11.33,322900.0,9.5571,9.5825,9.5487,9.5825,322900.0
2011-11-18 14:15:00,11.33,11.34,11.29,11.3,148500.0,9.5825,9.591,9.5487,9.5571,148500.0
2011-11-18 14:20:00,11.3,11.31,11.28,11.28,63700.0,9.5571,9.5656,9.5402,9.5402,63700.0
2011-11-18 14:25:00,11.28,11.3,11.27,11.29,83400.0,9.5402,9.5571,9.5318,9.5487,83400.0
2011-11-18 14:30:00,11.3,11.31,11.29,11.29,173500.0,9.5571,9.5656,9.5487,9.5487,173500.0
2011-11-18 14:35:00,11.29,11.32,11.29,11.32,147200.0,9.5487,9.5741,9.5487,9.5741,147200.0
2011-11-18 14:40:00,11.32,11.32,11.3,11.3,140500.0,9.5741,9.5741,9.5571,9.5571,140500.0
2011-11-18 14:45:00,11.31,11.31,11.29,11.29,110600.0,9.5656,9.5656,9.5487,9.5487,110600.0
2011-11-18 14:50:00,11.29,11.3,11.27,11.3,205500.0,9.5487,9.5571,9.5318,9.5571,205500.0
2011-11-18 14:55:00,11.29,11.3,11.27,11.29,106700.0,9.5487,9.5571,9.5318,9.5487,106700.0
2011-11-18 15:00:00,11.29,11.3,11.27,11.27,203500.0,9.5487,9.5571,9.5318,9.5318,203500.0
2011-11-18 15:05:00,11.28,11.3,11.28,11.29,99500.0,9.5402,9.5571,9.5402,9.5487,99500.0
2011-11-18 15:10:00,11.3,11.31,11.27,11.27,258900.0,9.5571,9.5656,9.5318,9.5318,258900.0
2011-11-18 15:15:00,11.28,11.29,11.26,11.29,113200.0,9.5402,9.5487,9.5233,9.5487,113200.0
2011-11-18 15:20:00,11.29,11.29,11.27,11.28,200000.0,9.5487,9.5487,9.5318,9.5402,200000.0
2011-11-18 15:25:00,11.28,11.28,11.25,11.26,64700.0,9.5402,9.5402,9.5149,9.5233,64700.0
2011-11-18 15:30:00,11.26,11.28,11.25,11.28,189100.0,9.5233,9.5402,9.5149,9.5402,189100.0
2011-11-18 15:35:00,11.28,11.29,11.27,11.28,269200.0,9.5402,9.5487,9.5318,9.5402,269200.0
2011-11-18 15:40:00,11.28,11.28,11.25,11.27,306700.0,9.5402,9.5402,9.5149,9.5318,306700.0
2011-11-18 15:45:00,11.27,11.29,11.26,11.28,386500.0,9.5318,9.5487,9.5233,9.5402,386500.0
2011-11-18 15:50:00,11.28,11.28,11.25,11.25,275500.0,9.5402,9.5402,9.5149,9.5149,275500.0
2011-11-18 15:55:00,11.26,11.26,11.22,11.25,1038800.0,9.5233,9.5233,9.4895,9.5149,1038800.0
2011-11-21 09:30:00,11.05,11.09,11.03,11.04,170300.0,9.3457,9.3795,9.3288,9.3372,170300.0
2011-11-21 09:35:00,11.04,11.06,11.02,11.04,121400.0,9.3372,9.3542,9.3203,9.3372,121400.0
2011-11-21 09:40:00,11.04,11.07,11.0,11.05,229100.0,9.3372,9.3626,9.3034,9.3457,229100.0
2011-11-21 09:45:00,11.05,11.06,11.02,11.02,140800.0,9.3457,9.3542,9.3203,9.3203,140800.0
2011-11-21 09:50:00,11.04,11.04,11.0,11.01,93200.0,9.3372,9.3372,9.3034,9.3119,93200.0
2011-11-21 09:55:00,11.01,11.02,10.97,10.97,173300.0,9.3119,9.3203,9.278,9.278,173300.0
2011-11-21 10:00:00,10.98,11.0,10.96,10.99,137200.0,9.2865,9.3034,9.2696,9.295,137200.0
2011-11-21 10:05:00,10.99,11.0,10.95,10.97,89400.0,9.295,9.3034,9.2611,9.278,89400.0
2011-11-21 10:10:00,10.97,11.02,10.96,11.0,319600.0,9.278,9.3203,9.2696,9.3034,319600.0
2011-11-21 10:15:00,11.01,11.02,10.97,10.97,309100.0,9.3119,9.3203,9.278,9.278,309100.0
2011-11-21 10:20:00,10.97,11.01,10.97,11.01,447300.0,9.278,9.3119,9.278,9.3119,447300.0
2011-11-21 10:25:00,11.01,11.02,10.98,10.99,113200.0,9.3119,9.3203,9.2865,9.295,113200.0
2011-11-21 10:30:00,10.99,11.0,10.96,10.96,112700.0,9.295,9.3034,9.2696,9.2696,112700.0
2011-11-21 10:35:00,10.96,10.99,10.93,10.95,229900.0,9.2696,9.295,9.2442,9.2611,229900.0
2011-11-21 10:40:00,10.94,10.95,10.91,10.92,141700.0,9.2527,9.2611,9.2273,9.2357,141700.0
2011-11-21 10:45:00,10.92,10.94,10.91,10.92,84400.0,9.2357,9.2527,9.2273,9.2357,84400.0
2011-11-21 10:50:00,10.93,10.94,10.89,10.89,83800.0,9.2442,9.2527,9.2104,9.2104,83800.0
2011-11-21 10:55:00,10.89,10.91,10.87,10.88,140900.0,9.2104,9.2273,9.1935,9.2019,140900.0
2011-11-21 11:00:00,10.88,10.9,10.87,10.88,159700.0,9.2019,9.2188,9.1935,9.2019,159700.0
2011-11-21 11:05:00,10.89,10.9,10.85,10.87,193000.0,9.2104,9.2188,9.1765,9.1935,193000.0
2011-11-21 11:10:00,10.88,10.93,10.87,10.91,208100.0,9.2019,9.2442,9.1935,9.2273,208100.0
2011-11-21 11:15:00,10.91,10.95,10.91,10.94,123900.0,9.2273,9.2611,9.2273,9.2527,123900.0
2011-11-21 11:20:00,10.94,10.95,10.91,10.91,98700.0,9.2527,9.2611,9.2273,9.2273,98700.0
2011-11-21 11:25:00,10.92,10.93,10.91,10.93,84700.0,9.2357,9.2442,9.2273,9.2442,84700.0
2011-11-21 11:30:00,10.93,10.93,10.89,10.89,111000.0,9.2442,9.2442,9.2104,9.2104,111000.0
2011-11-21 11:35:00,10.89,10.9,10.85,10.86,748100.0,9.2104,9.2188,9.1765,9.185,748100.0
2011-11-21 11:40:00,10.87,10.9,10.84,10.89,481200.0,9.1935,9.2188,9.1681,9.2104,481200.0
2011-11-21 11:45:00,10.89,10.92,10.86,10.9,340300.0,9.2104,9.2357,9.185,9.2188,340300.0
2011-11-21 11:50:00,10.9,10.9,10.87,10.87,143200.0,9.2188,9.2188,9.1935,9.1935,143200.0
2011-11-21 11:55:00,10.88,10.91,10.87,10.9,195800.0,9.2019,9.2273,9.1935,9.2188,195800.0
2011-11-21 12:00:00,10.91,10.92,10.87,10.87,248000.0,9.2273,9.2357,9.1935,9.1935,248000.0
2011-11-21 12:05:00,10.88,10.88,10.84,10.87,433700.0,9.2019,9.2019,9.1681,9.1935,433700.0
2011-11-21 12:10:00,10.87,10.93,10.86,10.9,322300.0,9.1935,9.2442,9.185,9.2188,322300.0
2011-11-21 12:15:00,10.91,10.92,10.9,10.9,53000.0,9.2273,9.2357,9.2188,9.2188,53000.0
2011-11-21 12:20:00,10.9,10.92,10.89,10.91,167200.0,9.2188,9.2357,9.2104,9.2273,167200.0
2011-11-21 12:25:00,10.92,10.92,10.88,10.89,85700.0,9.2357,9.2357,9.2019,9.2104,85700.0
2011-11-21 12:30:00,10.89,10.91,10.89,10.9,231000.0,9.2104,9.2273,9.2104,9.2188,231000.0
2011-11-21 12:35:00,10.91,10.94,10.89,10.93,220000.0,9.2273,9.2527,9.2104,9.2442,220000.0
2011-11-21 12:40:00,10.93,10.94,10.92,10.93,76200.0,9.2442,9.2527,9.2357,9.2442,76200.0
2011-11-21 12:45:00,10.94,10.94,10.92,10.93,108500.0,9.2527,9.2527,9.2357,9.2442,108500.0
2011-11-21 12:50:00,10.94,10.94,10.93,10.93,64900.0,9.2527,9.2527,9.2442,9.2442,64900.0
2011-11-21 12:55:00,10.94,10.94,10.87,10.87,248800.0,9.2527,9.2527,9.1935,9.1935,248800.0
2011-11-21 13:00:00,10.87,10.88,10.86,10.87,347500.0,9.1935,9.2019,9.185,9.1935,347500.0
2011-11-21 13:05:00,10.87,10.9,10.87,10.9,170000.0,9.1935,9.2188,9.1935,9.2188,170000.0
2011-11-21 13:10:00,10.9,10.91,10.89,10.89,201100.0,9.2188,9.2273,9.2104,9.2104,201100.0
2011-11-21 13:15:00,10.9,10.92,10.89,10.9,107600.0,9.2188,9.2357,9.2104,9.2188,107600.0
2011-11-21 13:20:00,10.9,10.92,10.9,10.91,63900.0,9.2188,9.2357,9.2188,9.2273,63900.0
2011-11-21 13:25:00,10.92,10.92,10.87,10.87,75100.0,9.2357,9.2357,9.1935,9.1935,75100.0
2011-11-21 13:30:00,10.87,10.88,10.85,10.85,337900.0,9.1935,9.2019,9.1765,9.1765,337900.0
2011-11-21 13:35:00,10.85,10.86,10.85,10.85,59600.0,9.1765,9.185,9.1765,9.1765,59600.0
2011-11-21 13:40:00,10.85,10.87,10.85,10.87,175800.0,9.1765,9.1935,9.1765,9.1935,175800.0
2011-11-21 13:45:00,10.86,10.87,10.85,10.85,138200.0,9.185,9.1935,9.1765,9.1765,138200.0
2011-11-21 13:50:00,10.85,10.87,10.85,10.87,212800.0,9.1765,9.1935,9.1765,9.1935,212800.0
2011-11-21 13:55:00,10.87,10.9,10.85,10.86,583300.0,9.1935,9.2188,9.1765,9.185,583300.0
2011-11-21 14:00:00,10.85,10.87,10.84,10.85,301300.0,9.1765,9.1935,9.1681,9.1765,301300.0
2011-11-21 14:05:00,10.85,10.88,10.85,10.87,254900.0,9.1765,9.2019,9.1765,9.1935,254900.0
2011-11-21 14:10:00,10.86,10.96,10.86,10.94,292800.0,9.185,9.2696,9.185,9.2527,292800.0
2011-11-21 14:15:00,10.95,10.99,10.94,10.95,283200.0,9.2611,9.295,9.2527,9.2611,283200.0
2011-11-21 14:20:00,10.95,10.96,10.94,10.94,83100.0,9.2611,9.2696,9.2527,9.2527,83100.0
2011-11-21 14:25:00,10.95,10.96,10.94,10.96,54500.0,9.2611,9.2696,9.2527,9.2696,54500.0
2011-11-21 14:30:00,10.96,11.0,10.95,10.97,331900.0,9.2696,9.3034,9.2611,9.278,331900.0
2011-11-21 14:35:00,10.97,10.99,10.97,10.97,132500.0,9.278,9.295,9.278,9.278,132500.0
2011-11-21 14:40:00,10.98,11.0,10.98,11.0,164100.0,9.2865,9.3034,9.2865,9.3034,164100.0
2011-11-21 14:45:00,11.0,11.02,10.99,11.0,150300.0,9.3034,9.3203,9.295,9.3034,150300.0
2011-11-21 14:50:00,10.99,11.0,10.97,10.97,117100.0,9.295,9.3034,9.278,9.278,117100.0
2011-11-21 14:55:00,10.97,10.99,10.97,10.97,128700.0,9.278,9.295,9.278,9.278,128700.0
2011-11-21 15:00:00,10.97,10.98,10.92,10.94,252300.0,9.278,9.2865,9.2357,9.2527,252300.0
2011-11-21 15:05:00,10.93,10.95,10.92,10.94,187500.0,9.2442,9.2611,9.2357,9.2527,187500.0
2011-11-21 15:10:00,10.94,10.96,10.93,10.96,107600.0,9.2527,9.2696,9.2442,9.2696,107600.0
2011-11-21 15:15:00,10.96,11.0,10.94,10.99,239000.0,9.2696,9.3034,9.2527,9.295,239000.0
2011-11-21 15:20:00,10.99,11.03,10.98,11.02,284700.0,9.295,9.3288,9.2865,9.3203,284700.0
2011-11-21 15:25:00,11.01,11.06,11.0,11.03,333700.0,9.3119,9.3542,9.3034,9.3288,333700.0
2011-11-21 15:30:00,11.03,11.05,11.01,11.02,239200.0,9.3288,9.3457,9.3119,9.3203,239200.0
2011-11-21 15:35:00,11.02,11.05,11.01,11.04,321400.0,9.3203,9.3457,9.3119,9.3372,321400.0
2011-11-21 15:40:00,11.04,11.04,11.02,11.02,405900.0,9.3372,9.3372,9.3203,9.3203,405900.0
2011-11-21 15:45:00,11.03,11.05,11.02,11.03,533000.0,9.3288,9.3457,9.3203,9.3288,533000.0
2011-11-21 15:50:00,11.04,11.05,10.98,10.99,771100.0,9.3372,9.3457,9.2865,9.295,771100.0
2011-11-21 15:55:00,10.99,11.0,10.96,10.97,1044900.0,9.295,9.3034,9.2696,9.278,1044900.0
2011-11-22 09:30:00,10.9,10.92,10.87,10.92,114100.0,9.2188,9.2357,9.1935,9.2357,114100.0
2011-11-22 09:35:00,10.91,10.96,10.9,10.95,126300.0,9.2273,9.2696,9.2188,9.2611,126300.0
2011-11-22 09:40:00,10.96,10.98,10.94,10.97,136000.0,9.2696,9.2865,9.2527,9.278,136000.0
2011-11-22 09:45:00,10.97,11.01,10.96,10.99,179900.0,9.278,9.3119,9.2696,9.295,179900.0
2011-11-22 09:50:00,10.98,10.99,10.95,10.97,115800.0,9.2865,9.295,9.2611,9.278,115800.0
2011-11-22 09:55:00,10.96,10.96,10.92,10.93,158800.0,9.2696,9.2696,9.2357,9.2442,158800.0
2011-11-22 10:00:00,10.93,10.94,10.9,10.9,94600.0,9.2442,9.2527,9.2188,9.2188,94600.0
2011-11-22 10:05:00,10.9,10.91,10.86,10.86,176500.0,9.2188,9.2273,9.185,9.185,176500.0
2011-11-22 10:10:00,10.86,10.87,10.82,10.82,223900.0,9.185,9.1935,9.1512,9.1512,223900.0
2011-11-22 10:15:00,10.83,10.85,10.82,10.84,60400.0,9.1596,9.1765,9.1512,9.1681,60400.0
2011-11-22 10:20:00,10.85,10.85,10.82,10.83,159500.0,9.1765,9.1765,9.1512,9.1596,159500.0
2011-11-22 10:25:00,10.83,10.86,10.83,10.85,37800.0,9.1596,9.185,9.1596,9.1765,37800.0
2011-11-22 10:30:00,10.85,10.86,10.82,10.82,71900.0,9.1765,9.185,9.1512,9.1512,71900.0
2011-11-22 10:35:00,10.83,10.83,10.8,10.81,67800.0,9.1596,9.1596,9.1343,9.1427,67800.0
2011-11-22 10:40:00,10.82,10.83,10.8,10.8,50600.0,9.1512,9.1596,9.1343,9.1343,50600.0
2011-11-22 10:45:00,10.81,10.81,10.75,10.77,125600.0,9.1427,9.1427,9.092,9.1089,125600.0
2011-11-22 10:50:00,10.78,10.78,10.73,10.74,56200.0,9.1173,9.1173,9.0751,9.0835,56200.0
2011-11-22 10:55:00,10.75,10.75,10.72,10.73,103200.0,9.092,9.092,9.0666,9.0751,103200.0
2011-11-22 11:00:00,10.74,10.75,10.72,10.73,69500.0,9.0835,9.092,9.0666,9.0751,69500.0
2011-11-22 11:05:00,10.74,10.75,10.71,10.73,128900.0,9.0835,9.092,9.0581,9.0751,128900.0
2011-11-22 11:10:00,10.74,10.76,10.72,10.74,174400.0,9.0835,9.1004,9.0666,9.0835,174400.0
2011-11-22 11:15:00,10.74,10.75,10.71,10.75,122500.0,9.0835,9.092,9.0581,9.092,122500.0
2011-11-22 11:20:00,10.74,10.75,10.71,10.72,121400.0,9.0835,9.092,9.0581,9.0666,121400.0
2011-11-22 11:25:00,10.72,10.76,10.72,10.75,73600.0,9.0666,9.1004,9.0666,9.092,73600.0
2011-11-22 11:30:00,10.75,10.75,10.71,10.71,135800.0,9.092,9.092,9.0581,9.0581,135800.0
2011-11-22 11:35:00,10.72,10.74,10.71,10.72,120300.0,9.0666,9.0835,9.0581,9.0666,120300.0
2011-11-22 11:40:00,10.72,10.74,10.71,10.72,92400.0,9.0666,9.0835,9.0581,9.0666,92400.0
2011-11-22 11:45:00,10.72,10.76,10.72,10.75,113000.0,9.0666,9.1004,9.0666,9.092,113000.0
2011-11-22 11:50:00,10.75,10.77,10.73,10.75,74500.0,9.092,9.1089,9.0751,9.092,74500.0
2011-11-22 11:55:00,10.75,10.77,10.75,10.76,17700.0,9.092,9.1089,9.092,9.1004,17700.0
2011-11-22 12:00:00,10.76,10.83,10.76,10.83,172800.0,9.1004,9.1596,9.1004,9.1596,172800.0
2011-11-22 12:05:00,10.83,10.91,10.81,10.89,234600.0,9.1596,9.2273,9.1427,9.2104,234600.0
2011-11-22 12:10:00,10.9,10.9,10.86,10.88,78700.0,9.2188,9.2188,9.185,9.2019,78700.0
2011-11-22 12:15:00,10.88,10.91,10.87,10.87,89400.0,9.2019,9.2273,9.1935,9.1935,89400.0
2011-11-22 12:20:00,10.88,10.88,10.86,10.86,29000.0,9.2019,9.2019,9.185,9.185,29000.0
2011-11-22 12:25:00,10.87,10.87,10.82,10.83,102400.0,9.1935,9.1935,9.1512,9.1596,102400.0
2011-11-22 12:30:00,10.83,10.86,10.82,10.86,95300.0,9.1596,9.185,9.1512,9.185,95300.0
2011-11-22 12:35:00,10.87,10.87,10.84,10.85,91800.0,9.1935,9.1935,9.1681,9.1765,91800.0
2011-11-22 12:40:00,10.84,10.87,10.84,10.87,213600.0,9.1681,9.1935,9.1681,9.1935,213600.0
2011-11-22 12:45:00,10.86,10.87,10.85,10.86,101100.0,9.185,9.1935,9.1765,9.185,101100.0
2011-11-22 12:50:00,10.87,10.89,10.86,10.89,133900.0,9.1935,9.2104,9.185,9.2104,133900.0
2011-11-22 12:55:00,10.89,10.93,10.88,10.93,122100.0,9.2104,9.2442,9.2019,9.2442,122100.0
2011-11-22 13:00:00,10.93,10.95,10.91,10.94,184800.0,9.2442,9.2611,9.2273,9.2527,184800.0
2011-11-22 13:05:00,10.94,10.95,10.91,10.92,105000.0,9.2527,9.2611,9.2273,9.2357,105000.0
2011-11-22 13:10:00,10.91,10.93,10.91,10.93,43800.0,9.2273,9.2442,9.2273,9.2442,43800.0
2011-11-22 13:15:00,10.92,10.99,10.92,10.99,57300.0,9.2357,9.295,9.2357,9.295,57300.0
2011-11-22 13:20:00,10.99,11.0,10.95,10.96,77000.0,9.295,9.3034,9.2611,9.2696,77000.0
2011-11-22 13:25:00,10.96,10.97,10.94,10.94,28900.0,9.2696,9.278,9.2527,9.2527,28900.0
2011-11-22 13:30:00,10.95,10.97,10.95,10.97,31700.0,9.2611,9.278,9.2611,9.278,31700.0
2011-11-22 13:35:00,10.96,10.98,10.96,10.98,25700.0,9.2696,9.2865,9.2696,9.2865,25700.0
2011-11-22 13:40:00,10.98,10.99,10.96,10.96,80800.0,9.2865,9.295,9.2696,9.2696,80800.0
2011-11-22 13:45:00,10.96,10.96,10.93,10.95,105300.0,9.2696,9.2696,9.2442,9.2611,105300.0
2011-11-22 13:50:00,10.94,10.95,10.92,10.92,77200.0,9.2527,9.2611,9.2357,9.2357,77200.0
2011-11-22 13:55:00,10.91,10.91,10.87,10.89,71000.0,9.2273,9.2273,9.1935,9.2104,71000.0
2011-11-22 14:00:00,10.9,10.91,10.89,10.9,127700.0,9.2188,9.2273,9.2104,9.2188,127700.0
2011-11-22 14:05:00,10.89,10.9,10.88,10.89,52600.0,9.2104,9.2188,9.2019,9.2104,52600.0
2011-11-22 14:10:00,10.88,10.91,10.88,10.88,136000.0,9.2019,9.2273,9.2019,9.2019,136000.0
2011-11-22 14:15:00,10.88,10.88,10.87,10.87,28900.0,9.2019,9.2019,9.1935,9.1935,28900.0
2011-11-22 14:20:00,10.87,10.88,10.8,10.81,227000.0,9.1935,9.2019,9.1343,9.1427,227000.0
2011-11-22 14:25:00,10.82,10.84,10.81,10.83,79100.0,9.1512,9.1681,9.1427,9.1596,79100.0
2011-11-22 14:30:00,10.83,10.84,10.8,10.82,248600.0,9.1596,9.1681,9.1343,9.1512,248600.0
2011-11-22 14:35:00,10.81,10.81,10.78,10.79,147300.0,9.1427,9.1427,9.1173,9.1258,147300.0
2011-11-22 14:40:00,10.8,10.84,10.79,10.84,78000.0,9.1343,9.1681,9.1258,9.1681,78000.0
2011-11-22 14:45:00,10.84,10.85,10.82,10.83,54200.0,9.1681,9.1765,9.1512,9.1596,54200.0
2011-11-22 14:50:00,10.83,10.83,10.78,10.81,65900.0,9.1596,9.1596,9.1173,9.1427,65900.0
2011-11-22 14:55:00,10.81,10.81,10.78,10.81,128400.0,9.1427,9.1427,9.1173,9.1427,128400.0
2011-11-22 15:00:00,10.81,10.84,10.8,10.82,251300.0,9.1427,9.1681,9.1343,9.1512,251300.0
2011-11-22 15:05:00,10.82,10.83,10.8,10.8,182200.0,9.1512,9.1596,9.1343,9.1343,182200.0
2011-11-22 15:10:00,10.81,10.81,10.8,10.81,43100.0,9.1427,9.1427,9.1343,9.1427,43100.0
2011-11-22 15:15:00,10.8,10.83,10.8,10.82,104000.0,9.1343,9.1596,9.1343,9.1512,104000.0
2011-11-22 15:20:00,10.81,10.85,10.79,10.84,196800.0,9.1427,9.1765,9.1258,9.1681,196800.0
2011-11-22 15:25:00,10.84,10.86,10.82,10.84,158600.0,9.1681,9.185,9.1512,9.1681,158600.0
2011-11-22 15:30:00,10.84,10.86,10.81,10.84,208700.0,9.1681,9.185,9.1427,9.1681,208700.0
2011-11-22 15:35:00,10.84,10.84,10.8,10.8,141300.0,9.1681,9.1681,9.1343,9.1343,141300.0
2011-11-22 15:40:00,10.81,10.82,10.79,10.79,153400.0,9.1427,9.1512,9.1258,9.1258,153400.0
2011-11-22 15:45:00,10.79,10.82,10.78,10.81,254800.0,9.1258,9.1512,9.1173,9.1427,254800.0
2011-11-22 15:50:00,10.81,10.83,10.79,10.82,251400.0,9.1427,9.1596,9.1258,9.1512,251400.0
2011-11-22 15:55:00,10.82,10.83,10.79,10.81,556500.0,9.1512,9.1596,9.1258,9.1427,556500.0
2011-11-23 09:30:00,10.71,10.78,10.7,10.76,216100.0,9.0581,9.1173,9.0497,9.1004,216100.0
2011-11-23 09:35:00,10.77,10.78,10.74,10.77,135000.0,9.1089,9.1173,9.0835,9.1089,135000.0
2011-11-23 09:40:00,10.78,10.78,10.69,10.71,84700.0,9.1173,9.1173,9.0412,9.0581,84700.0
2011-11-23 09:45:00,10.71,10.74,10.71,10.73,39700.0,9.0581,9.0835,9.0581,9.0751,39700.0
2011-11-23 09:50:00,10.73,10.73,10.69,10.72,61400.0,9.0751,9.0751,9.0412,9.0666,61400.0
2011-11-23 09:55:00,10.71,10.74,10.67,10.7,158600.0,9.0581,9.0835,9.0243,9.0497,158600.0
2011-11-23 10:00:00,10.7,10.74,10.68,10.74,191600.0,9.0497,9.0835,9.0328,9.0835,191600.0
2011-11-23 10:05:00,10.74,10.77,10.73,10.77,179900.0,9.0835,9.1089,9.0751,9.1089,179900.0
2011-11-23 10:10:00,10.77,10.77,10.74,10.77,444200.0,9.1089,9.1089,9.0835,9.1089,444200.0
2011-11-23 10:15:00,10.76,10.76,10.7,10.71,133400.0,9.1004,9.1004,9.0497,9.0581,133400.0
2011-11-23 10:20:00,10.71,10.73,10.7,10.72,162500.0,9.0581,9.0751,9.0497,9.0666,162500.0
2011-11-23 10:25:00,10.72,10.73,10.71,10.72,269800.0,9.0666,9.0751,9.0581,9.0666,269800.0
2011-11-23 10:30:00,10.73,10.74,10.72,10.73,139100.0,9.0751,9.0835,9.0666,9.0751,139100.0
2011-11-23 10:35:00,10.73,10.77,10.73,10.75,224600.0,9.0751,9.1089,9.0751,9.092,224600.0
2011-11-23 10:40:00,10.75,10.76,10.73,10.73,54000.0,9.092,9.1004,9.0751,9.0751,54000.0
2011-11-23 10:45:00,10.73,10.75,10.72,10.74,71300.0,9.0751,9.092,9.0666,9.0835,71300.0
2011-11-23 10:50:00,10.73,10.76,10.73,10.76,38500.0,9.0751,9.1004,9.0751,9.1004,38500.0
2011-11-23 10:55:00,10.76,10.77,10.75,10.76,54400.0,9.1004,9.1089,9.092,9.1004,54400.0
2011-11-23 11:00:00,10.75,10.78,10.75,10.75,292100.0,9.092,9.1173,9.092,9.092,292100.0
2011-11-23 11:05:00,10.75,10.77,10.74,10.76,225000.0,9.092,9.1089,9.0835,9.1004,225000.0
2011-11-23 11:10:00,10.75,10.77,10.75,10.75,115600.0,9.092,9.1089,9.092,9.092,115600.0
2011-11-23 11:15:00,10.76,10.76,10.73,10.76,257000.0,9.1004,9.1004,9.0751,9.1004,257000.0
2011-11-23 11:20:00,10.76,10.78,10.74,10.77,70700.0,9.1004,9.1173,9.0835,9.1089,70700.0
2011-11-23 11:25:00,10.77,10.81,10.77,10.77,150200.0,9.1089,9.1427,9.1089,9.1089,150200.0
2011-11-23 11:30:00,10.76,10.79,10.75,10.79,159000.0,9.1004,9.1258,9.092,9.1258,159000.0
2011-11-23 11:35:00,10.78,10.87,10.77,10.87,217300.0,9.1173,9.1935,9.1089,9.1935,217300.0
2011-11-23 11:40:00,10.86,10.92,10.85,10.91,428400.0,9.185,9.2357,9.1765,9.2273,428400.0
2011-11-23 11:45:00,10.9,10.91,10.89,10.89,79700.0,9.2188,9.2273,9.2104,9.2104,79700.0
2011-11-23 11:50:00,10.89,10.98,10.89,10.97,394900.0,9.2104,9.2865,9.2104,9.278,394900.0
2011-11-23 11:55:00,10.97,10.99,10.94,10.94,242700.0,9.278,9.295,9.2527,9.2527,242700.0
2011-11-23 12:00:00,10.94,10.96,10.93,10.96,146400.0,9.2527,9.2696,9.2442,9.2696,146400.0
2011-11-23 12:05:00,10.97,11.01,10.95,11.0,257100.0,9.278,9.3119,9.2611,9.3034,257100.0
2011-11-23 12:10:00,11.0,11.0,10.97,10.97,241000.0,9.3034,9.3034,9.278,9.278,241000.0
2011-11-23 12:15:00,10.97,10.98,10.95,10.95,118700.0,9.278,9.2865,9.2611,9.2611,118700.0
2011-11-23 12:20:00,10.95,10.96,10.93,10.93,218000.0,9.2611,9.2696,9.2442,9.2442,218000.0
2011-11-23 12:25:00,10.94,10.94,10.9,10.91,65600.0,9.2527,9.2527,9.2188,9.2273,65600.0
2011-11-23 12:30:00,10.9,10.91,10.89,10.89,43800.0,9.2188,9.2273,9.2104,9.2104,43800.0
2011-11-23 12:35:00,10.9,10.91,10.89,10.91,66800.0,9.2188,9.2273,9.2104,9.2273,66800.0
2011-11-23 12:40:00,10.9,10.92,10.89,10.91,138600.0,9.2188,9.2357,9.2104,9.2273,138600.0
2011-11-23 12:45:00,10.9,10.94,10.9,10.93,109600.0,9.2188,9.2527,9.2188,9.2442,109600.0
2011-11-23 12:50:00,10.93,10.97,10.93,10.97,98300.0,9.2442,9.278,9.2442,9.278,98300.0
2011-11-23 12:55:00,10.97,11.0,10.97,11.0,203800.0,9.278,9.3034,9.278,9.3034,203800.0
2011-11-23 13:00:00,11.0,11.0,10.98,11.0,188900.0,9.3034,9.3034,9.2865,9.3034,188900.0
2011-11-23 13:05:00,11.0,11.03,10.99,11.03,112400.0,9.3034,9.3288,9.295,9.3288,112400.0
2011-11-23 13:10:00,11.03,11.03,10.99,10.99,126500.0,9.3288,9.3288,9.295,9.295,126500.0
2011-11-23 13:15:00,10.99,11.0,10.99,11.0,34700.0,9.295,9.3034,9.295,9.3034,34700.0
2011-11-23 13:20:00,11.0,11.01,10.97,10.97,180600.0,9.3034,9.3119,9.278,9.278,180600.0
2011-11-23 13:25:00,10.97,10.99,10.94,10.96,297800.0,9.278,9.295,9.2527,9.2696,297800.0
2011-11-23 13:30:00,10.96,10.99,10.95,10.95,199600.0,9.2696,9.295,9.2611,9.2611,199600.0
2011-11-23 13:35:00,10.95,10.95,10.9,10.9,93000.0,9.2611,9.2611,9.2188,9.2188,93000.0
2011-11-23 13:40:00,10.91,10.91,10.85,10.85,106200.0,9.2273,9.2273,9.1765,9.1765,106200.0
2011-11-23 13:45:00,10.86,10.88,10.85,10.88,93600.0,9.185,9.2019,9.1765,9.2019,93600.0
2011-11-23 13:50:00,10.88,10.89,10.86,10.86,92000.0,9.2019,9.2104,9.185,9.185,92000.0
2011-11-23 13:55:00,10.87,10.87,10.81,10.83,89800.0,9.1935,9.1935,9.1427,9.1596,89800.0
2011-11-23 14:00:00,10.83,10.83,10.81,10.83,126200.0,9.1596,9.1596,9.1427,9.1596,126200.0
2011-11-23 14:05:00,10.83,10.85,10.81,10.85,110600.0,9.1596,9.1765,9.1427,9.1765,110600.0
2011-11-23 14:10:00,10.85,10.85,10.8,10.81,240200.0,9.1765,9.1765,9.1343,9.1427,240200.0
2011-11-23 14:15:00,10.8,10.82,10.79,10.82,147000.0,9.1343,9.1512,9.1258,9.1512,147000.0
2011-11-23 14:20:00,10.81,10.82,10.8,10.8,55700.0,9.1427,9.1512,9.1343,9.1343,55700.0
2011-11-23 14:25:00,10.8,10.81,10.78,10.8,193400.0,9.1343,9.1427,9.1173,9.1343,193400.0
2011-11-23 14:30:00,10.8,10.82,10.8,10.82,106100.0,9.1343,9.1512,9.1343,9.1512,106100.0
2011-11-23 14:35:00,10.82,10.84,10.81,10.83,135300.0,9.1512,9.1681,9.1427,9.1596,135300.0
2011-11-23 14:40:00,10.83,10.85,10.8,10.83,280100.0,9.1596,9.1765,9.1343,9.1596,280100.0
2011-11-23 14:45:00,10.83,10.84,10.82,10.82,45000.0,9.1596,9.1681,9.1512,9.1512,45000.0
2011-11-23 14:50:00,10.83,10.83,10.8,10.8,38000.0,9.1596,9.1596,9.1343,9.1343,38000.0
2011-11-23 14:55:00,10.8,10.81,10.76,10.79,486400.0,9.1343,9.1427,9.1004,9.1258,486400.0
2011-11-23 15:00:00,10.78,10.83,10.77,10.79,237400.0,9.1173,9.1596,9.1089,9.1258,237400.0
2011-11-23 15:05:00,10.79,10.82,10.78,10.79,275100.0,9.1258,9.1512,9.1173,9.1258,275100.0
2011-11-23 15:10:00,10.79,10.82,10.78,10.82,240200.0,9.1258,9.1512,9.1173,9.1512,240200.0
2011-11-23 15:15:00,10.82,10.83,10.81,10.81,105400.0,9.1512,9.1596,9.1427,9.1427,105400.0
2011-11-23 15:20:00,10.81,10.83,10.78,10.8,183200.0,9.1427,9.1596,9.1173,9.1343,183200.0
2011-11-23 15:25:00,10.79,10.81,10.78,10.78,150800.0,9.1258,9.1427,9.1173,9.1173,150800.0
2011-11-23 15:30:00,10.78,10.8,10.78,10.8,165500.0,9.1173,9.1343,9.1173,9.1343,165500.0
2011-11-23 15:35:00,10.79,10.82,10.79,10.8,117800.0,9.1258,9.1512,9.1258,9.1343,117800.0
2011-11-23 15:40:00,10.8,10.86,10.8,10.85,246300.0,9.1343,9.185,9.1343,9.1765,246300.0
2011-11-23 15:45:00,10.85,10.85,10.8,10.81,284600.0,9.1765,9.1765,9.1343,9.1427,284600.0
2011-11-23 15:50:00,10.82,10.83,10.8,10.82,414200.0,9.1512,9.1596,9.1343,9.1512,414200.0
2011-11-23 15:55:00,10.82,10.82,10.75,10.76,953900.0,9.1512,9.1512,9.092,9.1004,953900.0
2011-11-25 09:30:00,10.71,10.79,10.7,10.79,64500.0,9.0581,9.1258,9.0497,9.1258,64500.0
2011-11-25 09:35:00,10.78,10.89,10.78,10.86,106300.0,9.1173,9.2104,9.1173,9.185,106300.0
2011-11-25 09:40:00,10.87,10.94,10.87,10.92,58400.0,9.1935,9.2527,9.1935,9.2357,58400.0
2011-11-25 09:45:00,10.92,10.92,10.88,10.89,59100.0,9.2357,9.2357,9.2019,9.2104,59100.0
2011-11-25 09:50:00,10.88,10.91,10.88,10.89,52700.0,9.2019,9.2273,9.2019,9.2104,52700.0
2011-11-25 09:55:00,10.89,10.9,10.88,10.89,26100.0,9.2104,9.2188,9.2019,9.2104,26100.0
2011-11-25 10:00:00,10.89,10.91,10.88,10.9,70600.0,9.2104,9.2273,9.2019,9.2188,70600.0
2011-11-25 10:05:00,10.9,10.94,10.89,10.93,37600.0,9.2188,9.2527,9.2104,9.2442,37600.0
2011-11-25 10:10:00,10.92,10.93,10.91,10.92,37800.0,9.2357,9.2442,9.2273,9.2357,37800.0
2011-11-25 10:15:00,10.92,10.93,10.9,10.93,77200.0,9.2357,9.2442,9.2188,9.2442,77200.0
2011-11-25 10:20:00,10.93,10.95,10.93,10.95,60400.0,9.2442,9.2611,9.2442,9.2611,60400.0
2011-11-25 10:25:00,10.94,10.96,10.92,10.93,140300.0,9.2527,9.2696,9.2357,9.2442,140300.0
2011-11-25 10:30:00,10.93,10.94,10.92,10.94,63900.0,9.2442,9.2527,9.2357,9.2527,63900.0
2011-11-25 10:35:00,10.93,10.99,10.93,10.98,102200.0,9.2442,9.295,9.2442,9.2865,102200.0
2011-11-25 10:40:00,10.97,10.99,10.96,10.99,97900.0,9.278,9.295,9.2696,9.295,97900.0
2011-11-25 10:45:00,10.99,11.01,10.98,10.99,83200.0,9.295,9.3119,9.2865,9.295,83200.0
2011-11-25 10:50:00,10.99,11.01,10.98,10.99,140300.0,9.295,9.3119,9.2865,9.295,140300.0
2011-11-25 10:55:00,10.99,11.0,10.94,10.95,117300.0,9.295,9.3034,9.2527,9.2611,117300.0
2011-11-25 11:00:00,10.95,10.96,10.93,10.95,114600.0,9.2611,9.2696,9.2442,9.2611,114600.0
2011-11-25 11:05:00,10.96,10.96,10.95,10.96,23500.0,9.2696,9.2696,9.2611,9.2696,23500.0
2011-11-25 11:10:00,10.96,10.97,10.95,10.96,76800.0,9.2696,9.278,9.2611,9.2696,76800.0
2011-11-25 11:15:00,10.95,10.96,10.93,10.96,90100.0,9.2611,9.2696,9.2442,9.2696,90100.0
2011-11-25 11:20:00,10.96,10.97,10.95,10.96,99700.0,9.2696,9.278,9.2611,9.2696,99700.0
2011-11-25 11:25:00,10.95,10.96,10.93,10.93,104000.0,9.2611,9.2696,9.2442,9.2442,104000.0
2011-11-25 11:30:00,10.94,10.96,10.93,10.95,78700.0,9.2527,9.2696,9.2442,9.2611,78700.0
2011-11-25 11:35:00,10.95,10.96,10.91,10.92,205600.0,9.2611,9.2696,9.2273,9.2357,205600.0
2011-11-25 11:40:00,10.92,10.93,10.91,10.91,164600.0,9.2357,9.2442,9.2273,9.2273,164600.0
2011-11-25 11:45:00,10.91,10.91,10.87,10.88,175400.0,9.2273,9.2273,9.1935,9.2019,175400.0
2011-11-25 11:50:00,10.87,10.88,10.84,10.85,56600.0,9.1935,9.2019,9.1681,9.1765,56600.0
2011-11-25 11:55:00,10.85,10.86,10.84,10.84,37700.0,9.1765,9.185,9.1681,9.1681,37700.0
2011-11-25 12:00:00,10.84,10.85,10.83,10.83,28200.0,9.1681,9.1765,9.1596,9.1596,28200.0
2011-11-25 12:05:00,10.83,10.83,10.79,10.8,82900.0,9.1596,9.1596,9.1258,9.1343,82900.0
2011-11-25 12:10:00,10.79,10.81,10.79,10.79,108900.0,9.1258,9.1427,9.1258,9.1258,108900.0
2011-11-25 12:15:00,10.79,10.79,10.78,10.78,66800.0,9.1258,9.1258,9.1173,9.1173,66800.0
2011-11-25 12:20:00,10.78,10.79,10.76,10.77,62400.0,9.1173,9.1258,9.1004,9.1089,62400.0
2011-11-25 12:25:00,10.76,10.79,10.76,10.78,148200.0,9.1004,9.1258,9.1004,9.1173,148200.0
2011-11-25 12:30:00,10.79,10.79,10.76,10.79,87500.0,9.1258,9.1258,9.1004,9.1258,87500.0
2011-11-25 12:35:00,10.79,10.8,10.76,10.76,103400.0,9.1258,9.1343,9.1004,9.1004,103400.0
2011-11-25 12:40:00,10.77,10.77,10.74,10.75,101800.0,9.1089,9.1089,9.0835,9.092,101800.0
2011-11-25 12:45:00,10.75,10.77,10.74,10.77,72500.0,9.092,9.1089,9.0835,9.1089,72500.0
2011-11-25 12:50:00,10.77,10.81,10.76,10.8,155300.0,9.1089,9.1427,9.1004,9.1343,155300.0
2011-11-25 12:55:00,10.8,10.81,10.78,10.8,259700.0,9.1343,9.1427,9.1173,9.1343,259700.0
2011-11-28 09:30:00,11.01,11.22,10.97,11.2,350700.0,9.3119,9.4895,9.278,9.4726,350700.0
2011-11-28 09:35:00,11.19,11.2,11.13,11.16,243300.0,9.4641,9.4726,9.4134,9.4387,243300.0
2011-11-28 09:40:00,11.16,11.18,11.11,11.12,141700.0,9.4387,9.4556,9.3964,9.4049,141700.0
2011-11-28 09:45:00,11.11,11.14,11.1,11.13,124700.0,9.3964,9.4218,9.388,9.4134,124700.0
2011-11-28 09:50:00,11.13,11.19,11.13,11.16,135500.0,9.4134,9.4641,9.4134,9.4387,135500.0
2011-11-28 09:55:00,11.17,11.22,11.17,11.21,171600.0,9.4472,9.4895,9.4472,9.481,171600.0
2011-11-28 10:00:00,11.21,11.23,11.19,11.22,128400.0,9.481,9.4979,9.4641,9.4895,128400.0
2011-11-28 10:05:00,11.22,11.3,11.22,11.3,346000.0,9.4895,9.5571,9.4895,9.5571,346000.0
2011-11-28 10:10:00,11.3,11.3,11.26,11.27,172300.0,9.5571,9.5571,9.5233,9.5318,172300.0
2011-11-28 10:15:00,11.26,11.3,11.25,11.29,223000.0,9.5233,9.5571,9.5149,9.5487,223000.0
2011-11-28 10:20:00,11.3,11.3,11.26,11.26,123600.0,9.5571,9.5571,9.5233,9.5233,123600.0
2011-11-28 10:25:00,11.26,11.28,11.25,11.26,162500.0,9.5233,9.5402,9.5149,9.5233,162500.0
2011-11-28 10:30:00,11.26,11.28,11.25,11.27,153600.0,9.5233,9.5402,9.5149,9.5318,153600.0
2011-11-28 10:35:00,11.27,11.28,11.24,11.24,109900.0,9.5318,9.5402,9.5064,9.5064,109900.0
2011-11-28 10:40:00,11.24,11.26,11.24,11.25,56300.0,9.5064,9.5233,9.5064,9.5149,56300.0
2011-11-28 10:45:00,11.25,11.26,11.2,11.21,458200.0,9.5149,9.5233,9.4726,9.481,458200.0
2011-11-28 10:50:00,11.21,11.21,11.16,11.18,190800.0,9.481,9.481,9.4387,9.4556,190800.0
2011-11-28 10:55:00,11.18,11.18,11.15,11.17,88100.0,9.4556,9.4556,9.4303,9.4472,88100.0
2011-11-28 11:00:00,11.17,11.2,11.16,11.18,95300.0,9.4472,9.4726,9.4387,9.4556,95300.0
2011-11-28 11:05:00,11.18,11.21,11.18,11.2,163300.0,9.4556,9.481,9.4556,9.4726,163300.0
2011-11-28 11:10:00,11.19,11.2,11.18,11.2,99000.0,9.4641,9.4726,9.4556,9.4726,99000.0
2011-11-28 11:15:00,11.2,11.21,11.19,11.19,201100.0,9.4726,9.481,9.4641,9.4641,201100.0
2011-11-28 11:20:00,11.19,11.2,11.18,11.19,45900.0,9.4641,9.4726,9.4556,9.4641,45900.0
2011-11-28 11:25:00,11.19,11.24,11.19,11.24,67300.0,9.4641,9.5064,9.4641,9.5064,67300.0
2011-11-28 11:30:00,11.24,11.27,11.23,11.25,144400.0,9.5064,9.5318,9.4979,9.5149,144400.0
2011-11-28 11:35:00,11.25,11.25,11.24,11.25,57300.0,9.5149,9.5149,9.5064,9.5149,57300.0
2011-11-28 11:40:00,11.25,11.26,11.24,11.25,48200.0,9.5149,9.5233,9.5064,9.5149,48200.0
2011-11-28 11:45:00,11.25,11.25,11.24,11.25,16000.0,9.5149,9.5149,9.5064,9.5149,16000.0
2011-11-28 11:50:00,11.25,11.25,11.2,11.21,221600.0,9.5149,9.5149,9.4726,9.481,221600.0
2011-11-28 11:55:00,11.21,11.21,11.19,11.21,118500.0,9.481,9.481,9.4641,9.481,118500.0
2011-11-28 12:00:00,11.21,11.21,11.19,11.21,266500.0,9.481,9.481,9.4641,9.481,266500.0
2011-11-28 12:05:00,11.22,11.23,11.21,11.23,69600.0,9.4895,9.4979,9.481,9.4979,69600.0
2011-11-28 12:10:00,11.23,11.26,11.23,11.25,240400.0,9.4979,9.5233,9.4979,9.5149,240400.0
2011-11-28 12:15:00,11.25,11.29,11.24,11.27,382800.0,9.5149,9.5487,9.5064,9.5318,382800.0
2011-11-28 12:20:00,11.27,11.28,11.26,11.28,155500.0,9.5318,9.5402,9.5233,9.5402,155500.0
2011-11-28 12:25:00,11.28,11.28,11.24,11.26,207200.0,9.5402,9.5402,9.5064,9.5233,207200.0
2011-11-28 12:30:00,11.26,11.27,11.23,11.25,159800.0,9.5233,9.5318,9.4979,9.5149,159800.0
2011-11-28 12:35:00,11.24,11.26,11.24,11.26,95600.0,9.5064,9.5233,9.5064,9.5233,95600.0
2011-11-28 12:40:00,11.26,11.26,11.24,11.25,228700.0,9.5233,9.5233,9.5064,9.5149,228700.0
2011-11-28 12:45:00,11.25,11.26,11.25,11.26,26200.0,9.5149,9.5233,9.5149,9.5233,26200.0
2011-11-28 12:50:00,11.25,11.26,11.24,11.24,75600.0,9.5149,9.5233,9.5064,9.5064,75600.0
2011-11-28 12:55:00,11.24,11.25,11.24,11.25,14400.0,9.5064,9.5149,9.5064,9.5149,14400.0
2011-11-28 13:00:00,11.25,11.25,11.23,11.25,71800.0,9.5149,9.5149,9.4979,9.5149,71800.0
2011-11-28 13:05:00,11.25,11.27,11.24,11.27,100200.0,9.5149,9.5318,9.5064,9.5318,100200.0
2011-11-28 13:10:00,11.27,11.27,11.26,11.27,21300.0,9.5318,9.5318,9.5233,9.5318,21300.0
2011-11-28 13:15:00,11.27,11.29,11.26,11.29,46600.0,9.5318,9.5487,9.5233,9.5487,46600.0
2011-11-28 13:20:00,11.29,11.35,11.29,11.35,245500.0,9.5487,9.5994,9.5487,9.5994,245500.0
2011-11-28 13:25:00,11.35,11.36,11.34,11.34,137100.0,9.5994,9.6079,9.591,9.591,137100.0
2011-11-28 13:30:00,11.35,11.35,11.32,11.32,72500.0,9.5994,9.5994,9.5741,9.5741,72500.0
2011-11-28 13:35:00,11.32,11.34,11.32,11.33,102500.0,9.5741,9.591,9.5741,9.5825,102500.0
2011-11-28 13:40:00,11.34,11.34,11.32,11.33,70900.0,9.591,9.591,9.5741,9.5825,70900.0
2011-11-28 13:45:00,11.33,11.34,11.32,11.32,115000.0,9.5825,9.591,9.5741,9.5741,115000.0
2011-11-28 13:50:00,11.33,11.33,11.29,11.3,216700.0,9.5825,9.5825,9.5487,9.5571,216700.0
2011-11-28 13:55:00,11.3,11.31,11.27,11.28,144000.0,9.5571,9.5656,9.5318,9.5402,144000.0
2011-11-28 14:00:00,11.28,11.28,11.26,11.28,167700.0,9.5402,9.5402,9.5233,9.5402,167700.0
2011-11-28 14:05:00,11.28,11.29,11.26,11.28,100800.0,9.5402,9.5487,9.5233,9.5402,100800.0
2011-11-28 14:10:00,11.28,11.3,11.27,11.29,62200.0,9.5402,9.5571,9.5318,9.5487,62200.0
2011-11-28 14:15:00,11.29,11.3,11.28,11.3,101900.0,9.5487,9.5571,9.5402,9.5571,101900.0
2011-11-28 14:20:00,11.29,11.32,11.28,11.28,177300.0,9.5487,9.5741,9.5402,9.5402,177300.0
2011-11-28 14:25:00,11.28,11.28,11.25,11.27,161700.0,9.5402,9.5402,9.5149,9.5318,161700.0
2011-11-28 14:30:00,11.27,11.28,11.24,11.25,200800.0,9.5318,9.5402,9.5064,9.5149,200800.0
2011-11-28 14:35:00,11.26,11.26,11.24,11.25,92900.0,9.5233,9.5233,9.5064,9.5149,92900.0
2011-11-28 14:40:00,11.25,11.26,11.24,11.25,87300.0,9.5149,9.5233,9.5064,9.5149,87300.0
2011-11-28 14:45:00,11.25,11.25,11.23,11.24,81300.0,9.5149,9.5149,9.4979,9.5064,81300.0
2011-11-28 14:50:00,11.23,11.24,11.2,11.21,137000.0,9.4979,9.5064,9.4726,9.481,137000.0
2011-11-28 14:55:00,11.21,11.23,11.2,11.22,187100.0,9.481,9.4979,9.4726,9.4895,187100.0
2011-11-28 15:00:00,11.23,11.24,11.22,11.23,104400.0,9.4979,9.5064,9.4895,9.4979,104400.0
2011-11-28 15:05:00,11.24,11.24,11.16,11.17,262000.0,9.5064,9.5064,9.4387,9.4472,262000.0
2011-11-28 15:10:00,11.16,11.2,11.16,11.19,175100.0,9.4387,9.4726,9.4387,9.4641,175100.0
2011-11-28 15:15:00,11.19,11.2,11.15,11.2,238700.0,9.4641,9.4726,9.4303,9.4726,238700.0
2011-11-28 15:20:00,11.2,11.23,11.17,11.2,198000.0,9.4726,9.4979,9.4472,9.4726,198000.0
2011-11-28 15:25:00,11.2,11.21,11.15,11.15,150300.0,9.4726,9.481,9.4303,9.4303,150300.0
2011-11-28 15:30:00,11.15,11.2,11.14,11.18,278500.0,9.4303,9.4726,9.4218,9.4556,278500.0
2011-11-28 15:35:00,11.19,11.23,11.18,11.21,180100.0,9.4641,9.4979,9.4556,9.481,180100.0
2011-11-28 15:40:00,11.2,11.21,11.17,11.2,266500.0,9.4726,9.481,9.4472,9.4726,266500.0
2011-11-28 15:45:00,11.2,11.21,11.16,11.19,343200.0,9.4726,9.481,9.4387,9.4641,343200.0
2011-11-28 15:50:00,11.18,11.23,11.17,11.23,554300.0,9.4556,9.4979,9.4472,9.4979,554300.0
2011-11-28 15:55:00,11.23,11.33,11.22,11.33,1196800.0,9.4979,9.5825,9.4895,9.5825,1196800.0
2011-11-29 09:30:00,11.34,11.36,11.23,11.26,62300.0,9.591,9.6079,9.4979,9.5233,62300.0
2011-11-29 09:35:00,11.26,11.27,11.23,11.26,71900.0,9.5233,9.5318,9.4979,9.5233,71900.0
2011-11-29 09:40:00,11.27,11.29,11.26,11.27,65500.0,9.5318,9.5487,9.5233,9.5318,65500.0
2011-11-29 09:45:00,11.27,11.28,11.2,11.22,84400.0,9.5318,9.5402,9.4726,9.4895,84400.0
2011-11-29 09:50:00,11.23,11.23,11.21,11.22,33400.0,9.4979,9.4979,9.481,9.4895,33400.0
2011-11-29 09:55:00,11.21,11.22,11.18,11.19,68700.0,9.481,9.4895,9.4556,9.4641,68700.0
2011-11-29 10:00:00,11.21,11.25,11.18,11.21,249600.0,9.481,9.5149,9.4556,9.481,249600.0
2011-11-29 10:05:00,11.21,11.25,11.19,11.24,103700.0,9.481,9.5149,9.4641,9.5064,103700.0
2011-11-29 10:10:00,11.25,11.25,11.22,11.22,177400.0,9.5149,9.5149,9.4895,9.4895,177400.0
2011-11-29 10:15:00,11.22,11.25,11.22,11.25,104100.0,9.4895,9.5149,9.4895,9.5149,104100.0
2011-11-29 10:20:00,11.25,11.26,11.24,11.25,91800.0,9.5149,9.5233,9.5064,9.5149,91800.0
2011-11-29 10:25:00,11.25,11.26,11.22,11.23,110500.0,9.5149,9.5233,9.4895,9.4979,110500.0
2011-11-29 10:30:00,11.23,11.24,11.22,11.23,135900.0,9.4979,9.5064,9.4895,9.4979,135900.0
2011-11-29 10:35:00,11.23,11.24,11.21,11.24,69000.0,9.4979,9.5064,9.481,9.5064,69000.0
2011-11-29 10:40:00,11.24,11.27,11.24,11.26,66300.0,9.5064,9.5318,9.5064,9.5233,66300.0
2011-11-29 10:45:00,11.26,11.26,11.2,11.2,86300.0,9.5233,9.5233,9.4726,9.4726,86300.0
2011-11-29 10:50:00,11.2,11.22,11.19,11.19,45700.0,9.4726,9.4895,9.4641,9.4641,45700.0
2011-11-29 10:55:00,11.19,11.2,11.17,11.19,71600.0,9.4641,9.4726,9.4472,9.4641,71600.0
2011-11-29 11:00:00,11.19,11.24,11.18,11.21,145200.0,9.4641,9.5064,9.4556,9.481,145200.0
2011-11-29 11:05:00,11.21,11.22,11.18,11.19,100800.0,9.481,9.4895,9.4556,9.4641,100800.0
2011-11-29 11:10:00,11.19,11.24,11.19,11.22,69500.0,9.4641,9.5064,9.4641,9.4895,69500.0
2011-11-29 11:15:00,11.23,11.26,11.22,11.25,70700.0,9.4979,9.5233,9.4895,9.5149,70700.0
2011-11-29 11:20:00,11.25,11.25,11.23,11.23,81000.0,9.5149,9.5149,9.4979,9.4979,81000.0
2011-11-29 11:25:00,11.24,11.27,11.24,11.24,103800.0,9.5064,9.5318,9.5064,9.5064,103800.0
2011-11-29 11:30:00,11.24,11.28,11.24,11.27,105100.0,9.5064,9.5402,9.5064,9.5318,105100.0
2011-11-29 11:35:00,11.27,11.29,11.27,11.28,39500.0,9.5318,9.5487,9.5318,9.5402,39500.0
2011-11-29 11:40:00,11.28,11.3,11.24,11.25,227800.0,9.5402,9.5571,9.5064,9.5149,227800.0
2011-11-29 11:45:00,11.25,11.25,11.21,11.23,88100.0,9.5149,9.5149,9.481,9.4979,88100.0
2011-11-29 11:50:00,11.23,11.24,11.18,11.19,66700.0,9.4979,9.5064,9.4556,9.4641,66700.0
2011-11-29 11:55:00,11.18,11.19,11.17,11.17,58000.0,9.4556,9.4641,9.4472,9.4472,58000.0
2011-11-29 12:00:00,11.17,11.19,11.16,11.19,181100.0,9.4472,9.4641,9.4387,9.4641,181100.0
2011-11-29 12:05:00,11.19,11.21,11.18,11.21,146800.0,9.4641,9.481,9.4556,9.481,146800.0
2011-11-29 12:10:00,11.21,11.22,11.19,11.21,73400.0,9.481,9.4895,9.4641,9.481,73400.0
2011-11-29 12:15:00,11.22,11.22,11.21,11.21,30800.0,9.4895,9.4895,9.481,9.481,30800.0
2011-11-29 12:20:00,11.21,11.22,11.2,11.21,26400.0,9.481,9.4895,9.4726,9.481,26400.0
2011-11-29 12:25:00,11.2,11.21,11.19,11.21,41700.0,9.4726,9.481,9.4641,9.481,41700.0
2011-11-29 12:30:00,11.21,11.21,11.17,11.18,145100.0,9.481,9.481,9.4472,9.4556,145100.0
2011-11-29 12:35:00,11.18,11.19,11.15,11.17,200800.0,9.4556,9.4641,9.4303,9.4472,200800.0
2011-11-29 12:40:00,11.17,11.17,11.14,11.14,31300.0,9.4472,9.4472,9.4218,9.4218,31300.0
2011-11-29 12:45:00,11.14,11.15,11.13,11.15,41900.0,9.4218,9.4303,9.4134,9.4303,41900.0
2011-11-29 12:50:00,11.15,11.16,11.14,11.15,53900.0,9.4303,9.4387,9.4218,9.4303,53900.0
2011-11-29 12:55:00,11.16,11.16,11.15,11.15,65600.0,9.4387,9.4387,9.4303,9.4303,65600.0
2011-11-29 13:00:00,11.16,11.16,11.14,11.15,61600.0,9.4387,9.4387,9.4218,9.4303,61600.0
2011-11-29 13:05:00,11.14,11.14,11.09,11.09,149400.0,9.4218,9.4218,9.3795,9.3795,149400.0
2011-11-29 13:10:00,11.1,11.1,11.09,11.1,48600.0,9.388,9.388,9.3795,9.388,48600.0
2011-11-29 13:15:00,11.09,11.11,11.09,11.1,76100.0,9.3795,9.3964,9.3795,9.388,76100.0
2011-11-29 13:20:00,11.1,11.15,11.1,11.14,203400.0,9.388,9.4303,9.388,9.4218,203400.0
2011-11-29 13:25:00,11.15,11.15,11.12,11.13,82800.0,9.4303,9.4303,9.4049,9.4134,82800.0
2011-11-29 13:30:00,11.13,11.14,11.11,11.11,76300.0,9.4134,9.4218,9.3964,9.3964,76300.0
2011-11-29 13:35:00,11.1,11.14,11.1,11.13,152800.0,9.388,9.4218,9.388,9.4134,152800.0
2011-11-29 13:40:00,11.14,11.14,11.12,11.12,19500.0,9.4218,9.4218,9.4049,9.4049,19500.0
2011-11-29 13:45:00,11.13,11.13,11.09,11.09,152700.0,9.4134,9.4134,9.3795,9.3795,152700.0
2011-11-29 13:50:00,11.1,11.11,11.05,11.06,192500.0,9.388,9.3964,9.3457,9.3542,192500.0
2011-11-29 13:55:00,11.06,11.07,11.04,11.07,75000.0,9.3542,9.3626,9.3372,9.3626,75000.0
2011-11-29 14:00:00,11.06,11.08,11.03,11.08,169100.0,9.3542,9.3711,9.3288,9.3711,169100.0
2011-11-29 14:05:00,11.07,11.08,11.05,11.05,75600.0,9.3626,9.3711,9.3457,9.3457,75600.0
2011-11-29 14:10:00,11.05,11.07,11.04,11.05,105300.0,9.3457,9.3626,9.3372,9.3457,105300.0
2011-11-29 14:15:00,11.05,11.07,11.03,11.07,125600.0,9.3457,9.3626,9.3288,9.3626,125600.0
2011-11-29 14:20:00,11.07,11.07,11.05,11.07,42500.0,9.3626,9.3626,9.3457,9.3626,42500.0
2011-11-29 14:25:00,11.07,11.07,11.04,11.07,113800.0,9.3626,9.3626,9.3372,9.3626,113800.0
2011-11-29 14:30:00,11.06,11.09,11.05,11.09,61000.0,9.3542,9.3795,9.3457,9.3795,61000.0
2011-11-29 14:35:00,11.08,11.09,11.07,11.09,48900.0,9.3711,9.3795,9.3626,9.3795,48900.0
2011-11-29 14:40:00,11.09,11.11,11.08,11.1,71000.0,9.3795,9.3964,9.3711,9.388,71000.0
2011-11-29 14:45:00,11.1,11.11,11.06,11.07,97100.0,9.388,9.3964,9.3542,9.3626,97100.0
2011-11-29 14:50:00,11.07,11.08,11.05,11.08,89900.0,9.3626,9.3711,9.3457,9.3711,89900.0
2011-11-29 14:55:00,11.07,11.09,11.07,11.08,59100.0,9.3626,9.3795,9.3626,9.3711,59100.0
2011-11-29 15:00:00,11.08,11.1,11.07,11.1,75000.0,9.3711,9.388,9.3626,9.388,75000.0
2011-11-29 15:05:00,11.09,11.1,11.07,11.08,73100.0,9.3795,9.388,9.3626,9.3711,73100.0
2011-11-29 15:10:00,11.08,11.13,11.07,11.13,174200.0,9.3711,9.4134,9.3626,9.4134,174200.0
2011-11-29 15:15:00,11.13,11.16,11.13,11.15,145400.0,9.4134,9.4387,9.4134,9.4303,145400.0
2011-11-29 15:20:00,11.15,11.17,11.14,11.17,87400.0,9.4303,9.4472,9.4218,9.4472,87400.0
2011-11-29 15:25:00,11.17,11.17,11.14,11.15,141300.0,9.4472,9.4472,9.4218,9.4303,141300.0
2011-11-29 15:30:00,11.15,11.17,11.14,11.16,115000.0,9.4303,9.4472,9.4218,9.4387,115000.0
2011-11-29 15:35:00,11.15,11.17,11.11,11.12,257900.0,9.4303,9.4472,9.3964,9.4049,257900.0
2011-11-29 15:40:00,11.12,11.13,11.09,11.09,231500.0,9.4049,9.4134,9.3795,9.3795,231500.0
2011-11-29 15:45:00,11.1,11.12,11.09,11.1,188700.0,9.388,9.4049,9.3795,9.388,188700.0
2011-11-29 15:50:00,11.09,11.1,11.06,11.09,513100.0,9.3795,9.388,9.3542,9.3795,513100.0
2011-11-29 15:55:00,11.08,11.08,11.05,11.08,698800.0,9.3711,9.3711,9.3457,9.3711,698800.0
2011-11-30 09:30:00,11.56,11.58,11.52,11.53,289000.0,9.777,9.794,9.7432,9.7517,289000.0
2011-11-30 09:35:00,11.54,11.56,11.42,11.45,329900.0,9.7601,9.777,9.6586,9.684,329900.0
2011-11-30 09:40:00,11.46,11.53,11.41,11.5,224000.0,9.6925,9.7517,9.6502,9.7263,224000.0
2011-11-30 09:45:00,11.5,11.51,11.46,11.5,135500.0,9.7263,9.7347,9.6925,9.7263,135500.0
2011-11-30 09:50:00,11.51,11.53,11.46,11.48,224700.0,9.7347,9.7517,9.6925,9.7094,224700.0
2011-11-30 09:55:00,11.47,11.52,11.46,11.52,185800.0,9.7009,9.7432,9.6925,9.7432,185800.0
2011-11-30 10:00:00,11.52,11.56,11.51,11.51,263500.0,9.7432,9.777,9.7347,9.7347,263500.0
2011-11-30 10:05:00,11.52,11.56,11.52,11.55,162800.0,9.7432,9.777,9.7432,9.7686,162800.0
2011-11-30 10:10:00,11.55,11.57,11.52,11.55,271700.0,9.7686,9.7855,9.7432,9.7686,271700.0
2011-11-30 10:15:00,11.55,11.59,11.54,11.59,222400.0,9.7686,9.8024,9.7601,9.8024,222400.0
2011-11-30 10:20:00,11.59,11.61,11.56,11.59,143100.0,9.8024,9.8193,9.777,9.8024,143100.0
2011-11-30 10:25:00,11.59,11.61,11.57,11.6,195800.0,9.8024,9.8193,9.7855,9.8109,195800.0
2011-11-30 10:30:00,11.6,11.66,11.58,11.64,364900.0,9.8109,9.8616,9.794,9.8447,364900.0
2011-11-30 10:35:00,11.64,11.67,11.64,11.67,91900.0,9.8447,9.8701,9.8447,9.8701,91900.0
2011-11-30 10:40:00,11.66,11.69,11.66,11.68,116500.0,9.8616,9.887,9.8616,9.8785,116500.0
2011-11-30 10:45:00,11.67,11.7,11.67,11.7,76300.0,9.8701,9.8954,9.8701,9.8954,76300.0
2011-11-30 10:50:00,11.7,11.74,11.68,11.72,247000.0,9.8954,9.9293,9.8785,9.9124,247000.0
2011-11-30 10:55:00,11.72,11.73,11.69,11.72,67500.0,9.9124,9.9208,9.887,9.9124,67500.0
2011-11-30 11:00:00,11.72,11.72,11.67,11.67,62200.0,9.9124,9.9124,9.8701,9.8701,62200.0
2011-11-30 11:05:00,11.67,11.69,11.67,11.68,44700.0,9.8701,9.887,9.8701,9.8785,44700.0
2011-11-30 11:10:00,11.68,11.69,11.64,11.65,55300.0,9.8785,9.887,9.8447,9.8532,55300.0
2011-11-30 11:15:00,11.65,11.67,11.62,11.63,154700.0,9.8532,9.8701,9.8278,9.8362,154700.0
2011-11-30 11:20:00,11.63,11.63,11.6,11.6,59100.0,9.8362,9.8362,9.8109,9.8109,59100.0
2011-11-30 11:25:00,11.6,11.61,11.58,11.58,101400.0,9.8109,9.8193,9.794,9.794,101400.0
2011-11-30 11:30:00,11.59,11.62,11.59,11.62,136100.0,9.8024,9.8278,9.8024,9.8278,136100.0
2011-11-30 11:35:00,11.62,11.63,11.62,11.63,62800.0,9.8278,9.8362,9.8278,9.8362,62800.0
2011-11-30 11:40:00,11.63,11.63,11.61,11.62,79500.0,9.8362,9.8362,9.8193,9.8278,79500.0
2011-11-30 11:45:00,11.62,11.62,11.6,11.61,133400.0,9.8278,9.8278,9.8109,9.8193,133400.0
2011-11-30 11:50:00,11.61,11.61,11.59,11.6,36900.0,9.8193,9.8193,9.8024,9.8109,36900.0
2011-11-30 11:55:00,11.6,11.6,11.57,11.57,98500.0,9.8109,9.8109,9.7855,9.7855,98500.0
2011-11-30 12:00:00,11.58,11.58,11.57,11.57,35800.0,9.794,9.794,9.7855,9.7855,35800.0
2011-11-30 12:05:00,11.57,11.58,11.54,11.54,88700.0,9.7855,9.794,9.7601,9.7601,88700.0
2011-11-30 12:10:00,11.54,11.55,11.53,11.53,36400.0,9.7601,9.7686,9.7517,9.7517,36400.0
2011-11-30 12:15:00,11.54,11.56,11.53,11.54,114800.0,9.7601,9.777,9.7517,9.7601,114800.0
2011-11-30 12:20:00,11.54,11.56,11.54,11.55,80400.0,9.7601,9.777,9.7601,9.7686,80400.0
2011-11-30 12:25:00,11.55,11.56,11.55,11.56,32600.0,9.7686,9.777,9.7686,9.777,32600.0
2011-11-30 12:30:00,11.55,11.58,11.55,11.57,82200.0,9.7686,9.794,9.7686,9.7855,82200.0
2011-11-30 12:35:00,11.57,11.57,11.56,11.57,17700.0,9.7855,9.7855,9.777,9.7855,17700.0
2011-11-30 12:40:00,11.56,11.57,11.54,11.54,84800.0,9.777,9.7855,9.7601,9.7601,84800.0
2011-11-30 12:45:00,11.54,11.56,11.54,11.55,54600.0,9.7601,9.777,9.7601,9.7686,54600.0
2011-11-30 12:50:00,11.55,11.55,11.53,11.55,105500.0,9.7686,9.7686,9.7517,9.7686,105500.0
2011-11-30 12:55:00,11.55,11.56,11.54,11.54,46200.0,9.7686,9.777,9.7601,9.7601,46200.0
2011-11-30 13:00:00,11.55,11.57,11.54,11.55,66800.0,9.7686,9.7855,9.7601,9.7686,66800.0
2011-11-30 13:05:00,11.55,11.56,11.55,11.55,9900.0,9.7686,9.777,9.7686,9.7686,9900.0
2011-11-30 13:10:00,11.55,11.56,11.53,11.54,31800.0,9.7686,9.777,9.7517,9.7601,31800.0
2011-11-30 13:15:00,11.53,11.54,11.5,11.51,139900.0,9.7517,9.7601,9.7263,9.7347,139900.0
2011-11-30 13:20:00,11.52,11.52,11.51,11.51,21100.0,9.7432,9.7432,9.7347,9.7347,21100.0
2011-11-30 13:25:00,11.52,11.52,11.5,11.5,53500.0,9.7432,9.7432,9.7263,9.7263,53500.0
2011-11-30 13:30:00,11.5,11.53,11.5,11.52,59400.0,9.7263,9.7517,9.7263,9.7432,59400.0
2011-11-30 13:35:00,11.53,11.55,11.52,11.53,44700.0,9.7517,9.7686,9.7432,9.7517,44700.0
2011-11-30 13:40:00,11.54,11.55,11.53,11.54,38500.0,9.7601,9.7686,9.7517,9.7601,38500.0
2011-11-30 13:45:00,11.55,11.57,11.54,11.56,91100.0,9.7686,9.7855,9.7601,9.777,91100.0
2011-11-30 13:50:00,11.56,11.56,11.52,11.54,97600.0,9.777,9.777,9.7432,9.7601,97600.0
2011-11-30 13:55:00,11.54,11.54,11.52,11.53,48400.0,9.7601,9.7601,9.7432,9.7517,48400.0
2011-11-30 14:00:00,11.53,11.55,11.51,11.54,160300.0,9.7517,9.7686,9.7347,9.7601,160300.0
2011-11-30 14:05:00,11.55,11.56,11.53,11.53,83000.0,9.7686,9.777,9.7517,9.7517,83000.0
2011-11-30 14:10:00,11.53,11.56,11.53,11.55,84800.0,9.7517,9.777,9.7517,9.7686,84800.0
2011-11-30 14:15:00,11.56,11.57,11.55,11.57,58000.0,9.777,9.7855,9.7686,9.7855,58000.0
2011-11-30 14:20:00,11.57,11.59,11.56,11.58,72400.0,9.7855,9.8024,9.777,9.794,72400.0
2011-11-30 14:25:00,11.58,11.61,11.58,11.6,103600.0,9.794,9.8193,9.794,9.8109,103600.0
2011-11-30 14:30:00,11.61,11.63,11.6,11.63,88300.0,9.8193,9.8362,9.8109,9.8362,88300.0
2011-11-30 14:35:00,11.63,11.65,11.63,11.65,48400.0,9.8362,9.8532,9.8362,9.8532,48400.0
2011-11-30 14:40:00,11.64,11.66,11.64,11.66,51900.0,9.8447,9.8616,9.8447,9.8616,51900.0
2011-11-30 14:45:00,11.66,11.66,11.62,11.63,111400.0,9.8616,9.8616,9.8278,9.8362,111400.0
2011-11-30 14:50:00,11.64,11.67,11.63,11.67,90800.0,9.8447,9.8701,9.8362,9.8701,90800.0
2011-11-30 14:55:00,11.66,11.71,11.66,11.7,243700.0,9.8616,9.9039,9.8616,9.8954,243700.0
2011-11-30 15:00:00,11.71,11.71,11.68,11.7,212000.0,9.9039,9.9039,9.8785,9.8954,212000.0
2011-11-30 15:05:00,11.7,11.73,11.69,11.73,222100.0,9.8954,9.9208,9.887,9.9208,222100.0
2011-11-30 15:10:00,11.74,11.78,11.73,11.74,224400.0,9.9293,9.9631,9.9208,9.9293,224400.0
2011-11-30 15:15:00,11.74,11.77,11.74,11.77,143900.0,9.9293,9.9546,9.9293,9.9546,143900.0
2011-11-30 15:20:00,11.77,11.8,11.72,11.72,293700.0,9.9546,9.98,9.9124,9.9124,293700.0
2011-11-30 15:25:00,11.72,11.75,11.71,11.74,314100.0,9.9124,9.9377,9.9039,9.9293,314100.0
2011-11-30 15:30:00,11.75,11.82,11.74,11.82,278200.0,9.9377,9.9969,9.9293,9.9969,278200.0
2011-11-30 15:35:00,11.82,11.85,11.81,11.85,333800.0,9.9969,10.0223,9.9885,10.0223,333800.0
2011-11-30 15:40:00,11.85,11.92,11.84,11.91,441000.0,10.0223,10.0815,10.0139,10.0731,441000.0
2011-11-30 15:45:00,11.9,11.92,11.86,11.89,600000.0,10.0646,10.0815,10.0308,10.0561,600000.0
2011-11-30 15:50:00,11.89,11.93,11.87,11.93,806100.0,10.0561,10.09,10.0392,10.09,806100.0
2011-11-30 15:55:00,11.93,11.98,11.92,11.95,2089200.0,10.09,10.1323,10.0815,10.1069,2089200.0
2011-12-01 09:30:00,11.88,11.94,11.72,11.79,160200.0,10.0477,10.0984,9.9124,9.9716,160200.0
2011-12-01 09:35:00,11.79,11.86,11.77,11.83,213100.0,9.9716,10.0308,9.9546,10.0054,213100.0
2011-12-01 09:40:00,11.83,11.86,11.79,11.84,200600.0,10.0054,10.0308,9.9716,10.0139,200600.0
2011-12-01 09:45:00,11.83,11.86,11.77,11.85,168300.0,10.0054,10.0308,9.9546,10.0223,168300.0
2011-12-01 09:50:00,11.86,11.9,11.85,11.89,113900.0,10.0308,10.0646,10.0223,10.0561,113900.0
2011-12-01 09:55:00,11.89,11.93,11.87,11.89,120400.0,10.0561,10.09,10.0392,10.0561,120400.0
2011-12-01 10:00:00,11.89,11.91,11.84,11.87,142600.0,10.0561,10.0731,10.0139,10.0392,142600.0
2011-12-01 10:05:00,11.88,11.89,11.84,11.85,67500.0,10.0477,10.0561,10.0139,10.0223,67500.0
2011-12-01 10:10:00,11.86,11.87,11.81,11.81,72700.0,10.0308,10.0392,9.9885,9.9885,72700.0
2011-12-01 10:15:00,11.81,11.82,11.79,11.81,30200.0,9.9885,9.9969,9.9716,9.9885,30200.0
2011-12-01 10:20:00,11.81,11.82,11.8,11.82,27500.0,9.9885,9.9969,9.98,9.9969,27500.0
2011-12-01 10:25:00,11.82,11.84,11.82,11.83,53500.0,9.9969,10.0139,9.9969,10.0054,53500.0
2011-12-01 10:30:00,11.82,11.83,11.78,11.79,75300.0,9.9969,10.0054,9.9631,9.9716,75300.0
2011-12-01 10:35:00,11.79,11.79,11.75,11.75,99300.0,9.9716,9.9716,9.9377,9.9377,99300.0
2011-12-01 10:40:00,11.75,11.77,11.75,11.77,62400.0,9.9377,9.9546,9.9377,9.9546,62400.0
2011-12-01 10:45:00,11.77,11.77,11.74,11.75,63200.0,9.9546,9.9546,9.9293,9.9377,63200.0
2011-12-01 10:50:00,11.75,11.77,11.75,11.75,37600.0,9.9377,9.9546,9.9377,9.9377,37600.0
2011-12-01 10:55:00,11.75,11.76,11.74,11.76,45800.0,9.9377,9.9462,9.9293,9.9462,45800.0
2011-12-01 11:00:00,11.76,11.78,11.75,11.75,161900.0,9.9462,9.9631,9.9377,9.9377,161900.0
2011-12-01 11:05:00,11.74,11.78,11.74,11.76,62400.0,9.9293,9.9631,9.9293,9.9462,62400.0
2011-12-01 11:10:00,11.76,11.76,11.7,11.71,59000.0,9.9462,9.9462,9.8954,9.9039,59000.0
2011-12-01 11:15:00,11.71,11.73,11.67,11.69,73500.0,9.9039,9.9208,9.8701,9.887,73500.0
2011-12-01 11:20:00,11.69,11.72,11.67,11.71,67200.0,9.887,9.9124,9.8701,9.9039,67200.0
2011-12-01 11:25:00,11.72,11.74,11.71,11.72,72700.0,9.9124,9.9293,9.9039,9.9124,72700.0
2011-12-01 11:30:00,11.71,11.73,11.69,11.73,70200.0,9.9039,9.9208,9.887,9.9208,70200.0
2011-12-01 11:35:00,11.73,11.74,11.7,11.74,82500.0,9.9208,9.9293,9.8954,9.9293,82500.0
2011-12-01 11:40:00,11.74,11.76,11.73,11.75,37300.0,9.9293,9.9462,9.9208,9.9377,37300.0
2011-12-01 11:45:00,11.76,11.76,11.74,11.74,34900.0,9.9462,9.9462,9.9293,9.9293,34900.0
2011-12-01 11:50:00,11.75,11.8,11.75,11.79,51800.0,9.9377,9.98,9.9377,9.9716,51800.0
2011-12-01 11:55:00,11.79,11.8,11.78,11.78,31300.0,9.9716,9.98,9.9631,9.9631,31300.0
2011-12-01 12:00:00,11.79,11.79,11.75,11.76,41900.0,9.9716,9.9716,9.9377,9.9462,41900.0
2011-12-01 12:05:00,11.77,11.79,11.76,11.77,56200.0,9.9546,9.9716,9.9462,9.9546,56200.0
2011-12-01 12:10:00,11.77,11.78,11.77,11.77,10100.0,9.9546,9.9631,9.9546,9.9546,10100.0
2011-12-01 12:15:00,11.77,11.78,11.77,11.77,18300.0,9.9546,9.9631,9.9546,9.9546,18300.0
2011-12-01 12:20:00,11.77,11.81,11.77,11.81,60200.0,9.9546,9.9885,9.9546,9.9885,60200.0
2011-12-01 12:25:00,11.81,11.81,11.8,11.81,6700.0,9.9885,9.9885,9.98,9.9885,6700.0
2011-12-01 12:30:00,11.8,11.81,11.79,11.81,34200.0,9.98,9.9885,9.9716,9.9885,34200.0
2011-12-01 12:35:00,11.8,11.82,11.79,11.81,122000.0,9.98,9.9969,9.9716,9.9885,122000.0
2011-12-01 12:40:00,11.8,11.81,11.79,11.79,39700.0,9.98,9.9885,9.9716,9.9716,39700.0
2011-12-01 12:45:00,11.79,11.8,11.78,11.78,18100.0,9.9716,9.98,9.9631,9.9631,18100.0
2011-12-01 12:50:00,11.78,11.8,11.78,11.79,46400.0,9.9631,9.98,9.9631,9.9716,46400.0
2011-12-01 12:55:00,11.8,11.8,11.76,11.76,69100.0,9.98,9.98,9.9462,9.9462,69100.0
2011-12-01 13:00:00,11.76,11.78,11.75,11.77,95700.0,9.9462,9.9631,9.9377,9.9546,95700.0
2011-12-01 13:05:00,11.77,11.78,11.74,11.75,79500.0,9.9546,9.9631,9.9293,9.9377,79500.0
2011-12-01 13:10:00,11.75,11.76,11.74,11.75,240800.0,9.9377,9.9462,9.9293,9.9377,240800.0
2011-12-01 13:15:00,11.75,11.76,11.74,11.75,134300.0,9.9377,9.9462,9.9293,9.9377,134300.0
2011-12-01 13:20:00,11.76,11.79,11.75,11.79,142400.0,9.9462,9.9716,9.9377,9.9716,142400.0
2011-12-01 13:25:00,11.79,11.8,11.78,11.8,31300.0,9.9716,9.98,9.9631,9.98,31300.0
2011-12-01 13:30:00,11.8,11.82,11.79,11.81,61600.0,9.98,9.9969,9.9716,9.9885,61600.0
2011-12-01 13:35:00,11.81,11.81,11.79,11.8,46100.0,9.9885,9.9885,9.9716,9.98,46100.0
2011-12-01 13:40:00,11.8,11.85,11.8,11.85,54900.0,9.98,10.0223,9.98,10.0223,54900.0
2011-12-01 13:45:00,11.85,11.87,11.84,11.85,131400.0,10.0223,10.0392,10.0139,10.0223,131400.0
2011-12-01 13:50:00,11.86,11.87,11.85,11.86,70700.0,10.0308,10.0392,10.0223,10.0308,70700.0
2011-12-01 13:55:00,11.85,11.89,11.85,11.89,66600.0,10.0223,10.0561,10.0223,10.0561,66600.0
2011-12-01 14:00:00,11.89,11.89,11.87,11.87,36700.0,10.0561,10.0561,10.0392,10.0392,36700.0
2011-12-01 14:05:00,11.88,11.88,11.85,11.85,124000.0,10.0477,10.0477,10.0223,10.0223,124000.0
2011-12-01 14:10:00,11.86,11.86,11.83,11.85,249400.0,10.0308,10.0308,10.0054,10.0223,249400.0
2011-12-01 14:15:00,11.85,11.87,11.84,11.86,269200.0,10.0223,10.0392,10.0139,10.0308,269200.0
2011-12-01 14:20:00,11.86,11.87,11.86,11.87,78200.0,10.0308,10.0392,10.0308,10.0392,78200.0
2011-12-01 14:25:00,11.87,11.88,11.86,11.86,109100.0,10.0392,10.0477,10.0308,10.0308,109100.0
2011-12-01 14:30:00,11.86,11.86,11.83,11.83,296800.0,10.0308,10.0308,10.0054,10.0054,296800.0
2011-12-01 14:35:00,11.83,11.85,11.82,11.85,94800.0,10.0054,10.0223,9.9969,10.0223,94800.0
2011-12-01 14:40:00,11.85,11.85,11.84,11.85,45100.0,10.0223,10.0223,10.0139,10.0223,45100.0
2011-12-01 14:45:00,11.85,11.92,11.85,11.92,206300.0,10.0223,10.0815,10.0223,10.0815,206300.0
2011-12-01 14:50:00,11.91,11.92,11.9,11.9,83900.0,10.0731,10.0815,10.0646,10.0646,83900.0
2011-12-01 14:55:00,11.91,11.93,11.9,11.9,111100.0,10.0731,10.09,10.0646,10.0646,111100.0
2011-12-01 15:00:00,11.9,11.92,11.9,11.9,159400.0,10.0646,10.0815,10.0646,10.0646,159400.0
2011-12-01 15:05:00,11.9,11.91,11.87,11.88,161300.0,10.0646,10.0731,10.0392,10.0477,161300.0
2011-12-01 15:10:00,11.88,11.92,11.87,11.9,215800.0,10.0477,10.0815,10.0392,10.0646,215800.0
2011-12-01 15:15:00,11.91,11.91,11.9,11.9,71700.0,10.0731,10.0731,10.0646,10.0646,71700.0
2011-12-01 15:20:00,11.91,11.93,11.89,11.93,236300.0,10.0731,10.09,10.0561,10.09,236300.0
2011-12-01 15:25:00,11.93,11.98,11.93,11.96,253700.0,10.09,10.1323,10.09,10.1153,253700.0
2011-12-01 15:30:00,11.96,11.96,11.92,11.93,268100.0,10.1153,10.1153,10.0815,10.09,268100.0
2011-12-01 15:35:00,11.92,11.95,11.92,11.93,190800.0,10.0815,10.1069,10.0815,10.09,190800.0
2011-12-01 15:40:00,11.92,11.92,11.9,11.92,229200.0,10.0815,10.0815,10.0646,10.0815,229200.0
2011-12-01 15:45:00,11.92,11.93,11.89,11.92,346600.0,10.0815,10.09,10.0561,10.0815,346600.0
2011-12-01 15:50:00,11.92,11.94,11.91,11.92,304800.0,10.0815,10.0984,10.0731,10.0815,304800.0
2011-12-01 15:55:00,11.92,11.93,11.9,11.93,725600.0,10.0815,10.09,10.0646,10.09,725600.0
2011-12-02 09:30:00,12.06,12.07,11.98,12.06,295500.0,10.1999,10.2084,10.1323,10.1999,295500.0
2011-12-02 09:35:00,12.07,12.1,12.05,12.06,73600.0,10.2084,10.2338,10.1915,10.1999,73600.0
2011-12-02 09:40:00,12.07,12.07,12.01,12.03,87000.0,10.2084,10.2084,10.1576,10.1745,87000.0
2011-12-02 09:45:00,12.04,12.05,12.03,12.03,632000.0,10.183,10.1915,10.1745,10.1745,632000.0
2011-12-02 09:50:00,12.03,12.05,12.02,12.04,107800.0,10.1745,10.1915,10.1661,10.183,107800.0
2011-12-02 09:55:00,12.04,12.08,12.03,12.08,109100.0,10.183,10.2168,10.1745,10.2168,109100.0
2011-12-02 10:00:00,12.08,12.09,12.06,12.07,221900.0,10.2168,10.2253,10.1999,10.2084,221900.0
2011-12-02 10:05:00,12.07,12.1,12.06,12.08,209700.0,10.2084,10.2338,10.1999,10.2168,209700.0
2011-12-02 10:10:00,12.08,12.13,12.07,12.11,444700.0,10.2168,10.2591,10.2084,10.2422,444700.0
2011-12-02 10:15:00,12.11,12.15,12.1,12.14,279800.0,10.2422,10.276,10.2338,10.2676,279800.0
2011-12-02 10:20:00,12.14,12.14,12.09,12.09,191600.0,10.2676,10.2676,10.2253,10.2253,191600.0
2011-12-02 10:25:00,12.09,12.11,12.08,12.1,183900.0,10.2253,10.2422,10.2168,10.2338,183900.0
2011-12-02 10:30:00,12.09,12.1,12.07,12.07,189300.0,10.2253,10.2338,10.2084,10.2084,189300.0
2011-12-02 10:35:00,12.08,12.08,12.05,12.07,219500.0,10.2168,10.2168,10.1915,10.2084,219500.0
2011-12-02 10:40:00,12.07,12.07,12.02,12.04,305900.0,10.2084,10.2084,10.1661,10.183,305900.0
2011-12-02 10:45:00,12.05,12.05,12.02,12.05,237200.0,10.1915,10.1915,10.1661,10.1915,237200.0
2011-12-02 10:50:00,12.05,12.09,12.04,12.08,76700.0,10.1915,10.2253,10.183,10.2168,76700.0
2011-12-02 10:55:00,12.08,12.08,12.05,12.05,193200.0,10.2168,10.2168,10.1915,10.1915,193200.0
2011-12-02 11:00:00,12.05,12.06,12.03,12.04,147100.0,10.1915,10.1999,10.1745,10.183,147100.0
2011-12-02 11:05:00,12.04,12.04,11.97,11.99,252800.0,10.183,10.183,10.1238,10.1407,252800.0
2011-12-02 11:10:00,11.99,12.0,11.92,11.92,349500.0,10.1407,10.1492,10.0815,10.0815,349500.0
2011-12-02 11:15:00,11.93,11.96,11.9,11.91,270200.0,10.09,10.1153,10.0646,10.0731,270200.0
2011-12-02 11:20:00,11.92,11.92,11.87,11.87,425400.0,10.0815,10.0815,10.0392,10.0392,425400.0
2011-12-02 11:25:00,11.88,11.91,11.87,11.89,136600.0,10.0477,10.0731,10.0392,10.0561,136600.0
2011-12-02 11:30:00,11.89,11.93,11.89,11.89,228600.0,10.0561,10.09,10.0561,10.0561,228600.0
2011-12-02 11:35:00,11.89,11.91,11.87,11.89,106500.0,10.0561,10.0731,10.0392,10.0561,106500.0
2011-12-02 11:40:00,11.89,11.9,11.84,11.84,131300.0,10.0561,10.0646,10.0139,10.0139,131300.0
2011-12-02 11:45:00,11.84,11.86,11.79,11.79,160200.0,10.0139,10.0308,9.9716,9.9716,160200.0
2011-12-02 11:50:00,11.78,11.86,11.78,11.86,262300.0,9.9631,10.0308,9.9631,10.0308,262300.0
2011-12-02 11:55:00,11.86,11.92,11.85,11.91,242900.0,10.0308,10.0815,10.0223,10.0731,242900.0
2011-12-02 12:00:00,11.92,11.92,11.89,11.91,88500.0,10.0815,10.0815,10.0561,10.0731,88500.0
2011-12-02 12:05:00,11.91,11.94,11.9,11.91,92600.0,10.0731,10.0984,10.0646,10.0731,92600.0
2011-12-02 12:10:00,11.91,11.92,11.89,11.9,216700.0,10.0731,10.0815,10.0561,10.0646,216700.0
2011-12-02 12:15:00,11.9,11.91,11.88,11.89,97600.0,10.0646,10.0731,10.0477,10.0561,97600.0
2011-12-02 12:20:00,11.9,11.91,11.89,11.9,85100.0,10.0646,10.0731,10.0561,10.0646,85100.0
2011-12-02 12:25:00,11.9,11.9,11.88,11.88,51200.0,10.0646,10.0646,10.0477,10.0477,51200.0
2011-12-02 12:30:00,11.88,11.93,11.88,11.93,275200.0,10.0477,10.09,10.0477,10.09,275200.0
2011-12-02 12:35:00,11.93,11.94,11.89,11.9,462900.0,10.09,10.0984,10.0561,10.0646,462900.0
2011-12-02 12:40:00,11.89,11.91,11.88,11.89,75500.0,10.0561,10.0731,10.0477,10.0561,75500.0
2011-12-02 12:45:00,11.88,11.91,11.87,11.9,74600.0,10.0477,10.0731,10.0392,10.0646,74600.0
2011-12-02 12:50:00,11.91,11.91,11.89,11.89,75400.0,10.0731,10.0731,10.0561,10.0561,75400.0
2011-12-02 12:55:00,11.9,11.9,11.87,11.87,50600.0,10.0646,10.0646,10.0392,10.0392,50600.0
2011-12-02 13:00:00,11.87,11.87,11.85,11.86,88900.0,10.0392,10.0392,10.0223,10.0308,88900.0
2011-12-02 13:05:00,11.86,11.88,11.84,11.86,186700.0,10.0308,10.0477,10.0139,10.0308,186700.0
2011-12-02 13:10:00,11.86,11.87,11.85,11.85,186200.0,10.0308,10.0392,10.0223,10.0223,186200.0
2011-12-02 13:15:00,11.84,11.87,11.83,11.87,105900.0,10.0139,10.0392,10.0054,10.0392,105900.0
2011-12-02 13:20:00,11.87,11.91,11.86,11.91,78400.0,10.0392,10.0731,10.0308,10.0731,78400.0
2011-12-02 13:25:00,11.91,11.92,11.9,11.91,363600.0,10.0731,10.0815,10.0646,10.0731,363600.0
2011-12-02 13:30:00,11.91,11.91,11.86,11.87,193900.0,10.0731,10.0731,10.0308,10.0392,193900.0
2011-12-02 13:35:00,11.88,11.89,11.87,11.88,56600.0,10.0477,10.0561,10.0392,10.0477,56600.0
2011-12-02 13:40:00,11.88,11.91,11.88,11.89,79100.0,10.0477,10.0731,10.0477,10.0561,79100.0
2011-12-02 13:45:00,11.89,11.93,11.89,11.92,128300.0,10.0561,10.09,10.0561,10.0815,128300.0
2011-12-02 13:50:00,11.92,11.93,11.88,11.9,126800.0,10.0815,10.09,10.0477,10.0646,126800.0
2011-12-02 13:55:00,11.9,11.9,11.89,11.89,21900.0,10.0646,10.0646,10.0561,10.0561,21900.0
2011-12-02 14:00:00,11.89,11.9,11.85,11.85,234000.0,10.0561,10.0646,10.0223,10.0223,234000.0
2011-12-02 14:05:00,11.85,11.85,11.8,11.83,443500.0,10.0223,10.0223,9.98,10.0054,443500.0
2011-12-02 14:10:00,11.83,11.84,11.82,11.84,62900.0,10.0054,10.0139,9.9969,10.0139,62900.0
2011-12-02 14:15:00,11.83,11.84,11.82,11.83,43000.0,10.0054,10.0139,9.9969,10.0054,43000.0
2011-12-02 14:20:00,11.83,11.84,11.82,11.84,145200.0,10.0054,10.0139,9.9969,10.0139,145200.0
2011-12-02 14:25:00,11.84,11.85,11.83,11.83,44100.0,10.0139,10.0223,10.0054,10.0054,44100.0
2011-12-02 14:30:00,11.83,11.84,11.81,11.82,115400.0,10.0054,10.0139,9.9885,9.9969,115400.0
2011-12-02 14:35:00,11.82,11.83,11.79,11.8,153600.0,9.9969,10.0054,9.9716,9.98,153600.0
2011-12-02 14:40:00,11.79,11.81,11.79,11.81,72600.0,9.9716,9.9885,9.9716,9.9885,72600.0
2011-12-02 14:45:00,11.81,11.81,11.79,11.79,89900.0,9.9885,9.9885,9.9716,9.9716,89900.0
2011-12-02 14:50:00,11.8,11.8,11.77,11.77,73800.0,9.98,9.98,9.9546,9.9546,73800.0
2011-12-02 14:55:00,11.78,11.78,11.71,11.72,229500.0,9.9631,9.9631,9.9039,9.9124,229500.0
2011-12-02 15:00:00,11.72,11.74,11.7,11.74,224800.0,9.9124,9.9293,9.8954,9.9293,224800.0
2011-12-02 15:05:00,11.74,11.74,11.72,11.72,256400.0,9.9293,9.9293,9.9124,9.9124,256400.0
2011-12-02 15:10:00,11.73,11.74,11.71,11.73,182600.0,9.9208,9.9293,9.9039,9.9208,182600.0
2011-12-02 15:15:00,11.74,11.76,11.68,11.69,431200.0,9.9293,9.9462,9.8785,9.887,431200.0
2011-12-02 15:20:00,11.68,11.71,11.68,11.69,174900.0,9.8785,9.9039,9.8785,9.887,174900.0
2011-12-02 15:25:00,11.7,11.7,11.62,11.67,631100.0,9.8954,9.8954,9.8278,9.8701,631100.0
2011-12-02 15:30:00,11.67,11.69,11.65,11.66,396800.0,9.8701,9.887,9.8532,9.8616,396800.0
2011-12-02 15:35:00,11.66,11.69,11.64,11.67,317100.0,9.8616,9.887,9.8447,9.8701,317100.0
2011-12-02 15:40:00,11.67,11.69,11.64,11.65,356200.0,9.8701,9.887,9.8447,9.8532,356200.0
2011-12-02 15:45:00,11.65,11.65,11.61,11.63,491000.0,9.8532,9.8532,9.8193,9.8362,491000.0
2011-12-02 15:50:00,11.62,11.68,11.62,11.68,400500.0,9.8278,9.8785,9.8278,9.8785,400500.0
2011-12-02 15:55:00,11.67,11.7,11.65,11.66,921800.0,9.8701,9.8954,9.8532,9.8616,921800.0
2011-12-05 09:30:00,11.94,12.11,11.92,12.11,264900.0,10.0984,10.2422,10.0815,10.2422,264900.0
2011-12-05 09:35:00,12.1,12.1,12.04,12.07,104500.0,10.2338,10.2338,10.183,10.2084,104500.0
2011-12-05 09:40:00,12.07,12.09,12.06,12.08,143100.0,10.2084,10.2253,10.1999,10.2168,143100.0
2011-12-05 09:45:00,12.08,12.08,12.02,12.05,231000.0,10.2168,10.2168,10.1661,10.1915,231000.0
2011-12-05 09:50:00,12.05,12.07,12.04,12.05,126000.0,10.1915,10.2084,10.183,10.1915,126000.0
2011-12-05 09:55:00,12.06,12.14,12.06,12.14,86800.0,10.1999,10.2676,10.1999,10.2676,86800.0
2011-12-05 10:00:00,12.13,12.14,12.07,12.08,238600.0,10.2591,10.2676,10.2084,10.2168,238600.0
2011-12-05 10:05:00,12.09,12.09,12.04,12.07,117400.0,10.2253,10.2253,10.183,10.2084,117400.0
2011-12-05 10:10:00,12.06,12.1,12.05,12.08,655500.0,10.1999,10.2338,10.1915,10.2168,655500.0
2011-12-05 10:15:00,12.08,12.08,12.06,12.07,144500.0,10.2168,10.2168,10.1999,10.2084,144500.0
2011-12-05 10:20:00,12.08,12.09,12.06,12.09,238100.0,10.2168,10.2253,10.1999,10.2253,238100.0
2011-12-05 10:25:00,12.08,12.12,12.08,12.11,87900.0,10.2168,10.2507,10.2168,10.2422,87900.0
2011-12-05 10:30:00,12.12,12.15,12.11,12.13,134800.0,10.2507,10.276,10.2422,10.2591,134800.0
2011-12-05 10:35:00,12.12,12.13,12.11,12.11,102400.0,10.2507,10.2591,10.2422,10.2422,102400.0
2011-12-05 10:40:00,12.11,12.13,12.11,12.11,88700.0,10.2422,10.2591,10.2422,10.2422,88700.0
2011-12-05 10:45:00,12.11,12.12,12.11,12.11,26800.0,10.2422,10.2507,10.2422,10.2422,26800.0
2011-12-05 10:50:00,12.12,12.12,12.11,12.12,17500.0,10.2507,10.2507,10.2422,10.2507,17500.0
2011-12-05 10:55:00,12.11,12.12,12.11,12.12,26400.0,10.2422,10.2507,10.2422,10.2507,26400.0
2011-12-05 11:00:00,12.11,12.12,12.11,12.11,21500.0,10.2422,10.2507,10.2422,10.2422,21500.0
2011-12-05 11:05:00,12.11,12.13,12.11,12.13,59500.0,10.2422,10.2591,10.2422,10.2591,59500.0
2011-12-05 11:10:00,12.12,12.15,12.12,12.15,68900.0,10.2507,10.276,10.2507,10.276,68900.0
2011-12-05 11:15:00,12.15,12.16,12.14,12.14,44400.0,10.276,10.2845,10.2676,10.2676,44400.0
2011-12-05 11:20:00,12.14,12.15,12.11,12.12,95900.0,10.2676,10.276,10.2422,10.2507,95900.0
2011-12-05 11:25:00,12.12,12.13,12.11,12.12,45700.0,10.2507,10.2591,10.2422,10.2507,45700.0
2011-12-05 11:30:00,12.13,12.13,12.09,12.1,129900.0,10.2591,10.2591,10.2253,10.2338,129900.0
2011-12-05 11:35:00,12.1,12.11,12.09,12.11,47400.0,10.2338,10.2422,10.2253,10.2422,47400.0
2011-12-05 11:40:00,12.12,12.12,12.11,12.12,13700.0,10.2507,10.2507,10.2422,10.2507,13700.0
2011-12-05 11:45:00,12.12,12.12,12.11,12.12,25300.0,10.2507,10.2507,10.2422,10.2507,25300.0
2011-12-05 11:50:00,12.11,12.13,12.1,12.13,72900.0,10.2422,10.2591,10.2338,10.2591,72900.0
2011-12-05 11:55:00,12.13,12.13,12.12,12.12,12200.0,10.2591,10.2591,10.2507,10.2507,12200.0
2011-12-05 12:00:00,12.13,12.13,12.11,12.12,43800.0,10.2591,10.2591,10.2422,10.2507,43800.0
2011-12-05 12:05:00,12.13,12.17,12.13,12.17,74300.0,10.2591,10.293,10.2591,10.293,74300.0
2011-12-05 12:10:00,12.17,12.17,12.16,12.17,14400.0,10.293,10.293,10.2845,10.293,14400.0
2011-12-05 12:15:00,12.16,12.18,12.16,12.18,29900.0,10.2845,10.3014,10.2845,10.3014,29900.0
2011-12-05 12:20:00,12.19,12.21,12.18,12.21,81300.0,10.3099,10.3268,10.3014,10.3268,81300.0
2011-12-05 12:25:00,12.21,12.21,12.18,12.18,123700.0,10.3268,10.3268,10.3014,10.3014,123700.0
2011-12-05 12:30:00,12.18,12.2,12.18,12.2,29800.0,10.3014,10.3183,10.3014,10.3183,29800.0
2011-12-05 12:35:00,12.2,12.21,12.19,12.2,118500.0,10.3183,10.3268,10.3099,10.3183,118500.0
2011-12-05 12:40:00,12.2,12.2,12.19,12.2,30400.0,10.3183,10.3183,10.3099,10.3183,30400.0
2011-12-05 12:45:00,12.2,12.23,12.2,12.22,360500.0,10.3183,10.3437,10.3183,10.3352,360500.0
2011-12-05 12:50:00,12.21,12.26,12.21,12.25,115200.0,10.3268,10.3691,10.3268,10.3606,115200.0
2011-12-05 12:55:00,12.26,12.26,12.22,12.23,60100.0,10.3691,10.3691,10.3352,10.3437,60100.0
2011-12-05 13:00:00,12.23,12.23,12.2,12.2,31700.0,10.3437,10.3437,10.3183,10.3183,31700.0
2011-12-05 13:05:00,12.21,12.21,12.19,12.2,48700.0,10.3268,10.3268,10.3099,10.3183,48700.0
2011-12-05 13:10:00,12.21,12.21,12.2,12.21,11400.0,10.3268,10.3268,10.3183,10.3268,11400.0
2011-12-05 13:15:00,12.21,12.21,12.2,12.2,19100.0,10.3268,10.3268,10.3183,10.3183,19100.0
2011-12-05 13:20:00,12.21,12.21,12.19,12.2,21000.0,10.3268,10.3268,10.3099,10.3183,21000.0
2011-12-05 13:25:00,12.19,12.21,12.19,12.21,62200.0,10.3099,10.3268,10.3099,10.3268,62200.0
2011-12-05 13:30:00,12.21,12.21,12.19,12.2,21100.0,10.3268,10.3268,10.3099,10.3183,21100.0
2011-12-05 13:35:00,12.2,12.22,12.19,12.22,47500.0,10.3183,10.3352,10.3099,10.3352,47500.0
2011-12-05 13:40:00,12.21,12.22,12.12,12.16,161600.0,10.3268,10.3352,10.2507,10.2845,161600.0
2011-12-05 13:45:00,12.14,12.17,12.08,12.09,167900.0,10.2676,10.293,10.2168,10.2253,167900.0
2011-12-05 13:50:00,12.1,12.13,12.09,12.11,152800.0,10.2338,10.2591,10.2253,10.2422,152800.0
2011-12-05 13:55:00,12.12,12.14,12.12,12.14,33400.0,10.2507,10.2676,10.2507,10.2676,33400.0
2011-12-05 14:00:00,12.13,12.14,12.11,12.12,64200.0,10.2591,10.2676,10.2422,10.2507,64200.0
2011-12-05 14:05:00,12.11,12.12,12.02,12.06,234000.0,10.2422,10.2507,10.1661,10.1999,234000.0
2011-12-05 14:10:00,12.06,12.09,12.05,12.07,100400.0,10.1999,10.2253,10.1915,10.2084,100400.0
2011-12-05 14:15:00,12.07,12.12,12.04,12.12,156100.0,10.2084,10.2507,10.183,10.2507,156100.0
2011-12-05 14:20:00,12.12,12.12,12.08,12.09,57300.0,10.2507,10.2507,10.2168,10.2253,57300.0
2011-12-05 14:25:00,12.09,12.13,12.07,12.12,131900.0,10.2253,10.2591,10.2084,10.2507,131900.0
2011-12-05 14:30:00,12.12,12.13,12.1,12.13,149000.0,10.2507,10.2591,10.2338,10.2591,149000.0
2011-12-05 14:35:00,12.13,12.15,12.12,12.15,57700.0,10.2591,10.276,10.2507,10.276,57700.0
2011-12-05 14:40:00,12.15,12.16,12.13,12.13,236700.0,10.276,10.2845,10.2591,10.2591,236700.0
2011-12-05 14:45:00,12.13,12.17,12.13,12.17,244600.0,10.2591,10.293,10.2591,10.293,244600.0
2011-12-05 14:50:00,12.17,12.18,12.15,12.18,178600.0,10.293,10.3014,10.276,10.3014,178600.0
2011-12-05 14:55:00,12.17,12.21,12.17,12.2,78500.0,10.293,10.3268,10.293,10.3183,78500.0
2011-12-05 15:00:00,12.2,12.21,12.18,12.19,129300.0,10.3183,10.3268,10.3014,10.3099,129300.0
2011-12-05 15:05:00,12.2,12.21,12.11,12.16,397700.0,10.3183,10.3268,10.2422,10.2845,397700.0
2011-12-05 15:10:00,12.17,12.17,12.13,12.14,231300.0,10.293,10.293,10.2591,10.2676,231300.0
2011-12-05 15:15:00,12.13,12.14,12.08,12.11,378100.0,10.2591,10.2676,10.2168,10.2422,378100.0
2011-12-05 15:20:00,12.1,12.13,12.09,12.11,184600.0,10.2338,10.2591,10.2253,10.2422,184600.0
2011-12-05 15:25:00,12.11,12.13,12.09,12.1,227200.0,10.2422,10.2591,10.2253,10.2338,227200.0
2011-12-05 15:30:00,12.1,12.15,12.09,12.15,160900.0,10.2338,10.276,10.2253,10.276,160900.0
2011-12-05 15:35:00,12.14,12.15,12.1,12.13,465200.0,10.2676,10.276,10.2338,10.2591,465200.0
2011-12-05 15:40:00,12.13,12.17,12.09,12.15,365700.0,10.2591,10.293,10.2253,10.276,365700.0
2011-12-05 15:45:00,12.14,12.2,12.12,12.18,383600.0,10.2676,10.3183,10.2507,10.3014,383600.0
2011-12-05 15:50:00,12.18,12.23,12.16,12.23,346000.0,10.3014,10.3437,10.2845,10.3437,346000.0
2011-12-05 15:55:00,12.23,12.25,12.19,12.23,804700.0,10.3437,10.3606,10.3099,10.3437,804700.0
2011-12-06 09:30:00,12.2,12.26,12.14,12.17,94800.0,10.3183,10.3691,10.2676,10.293,94800.0
2011-12-06 09:35:00,12.16,12.24,12.15,12.2,79900.0,10.2845,10.3522,10.276,10.3183,79900.0
2011-12-06 09:40:00,12.2,12.2,12.11,12.16,66000.0,10.3183,10.3183,10.2422,10.2845,66000.0
2011-12-06 09:45:00,12.15,12.15,12.09,12.09,38100.0,10.276,10.276,10.2253,10.2253,38100.0
2011-12-06 09:50:00,12.09,12.13,12.09,12.11,62100.0,10.2253,10.2591,10.2253,10.2422,62100.0
2011-12-06 09:55:00,12.11,12.19,12.11,12.17,74200.0,10.2422,10.3099,10.2422,10.293,74200.0
2011-12-06 10:00:00,12.17,12.21,12.16,12.16,67000.0,10.293,10.3268,10.2845,10.2845,67000.0
2011-12-06 10:05:00,12.17,12.19,12.16,12.16,32000.0,10.293,10.3099,10.2845,10.2845,32000.0
2011-12-06 10:10:00,12.16,12.19,12.14,12.19,46000.0,10.2845,10.3099,10.2676,10.3099,46000.0
2011-12-06 10:15:00,12.19,12.23,12.17,12.17,184600.0,10.3099,10.3437,10.293,10.293,184600.0
2011-12-06 10:20:00,12.19,12.25,12.16,12.22,63700.0,10.3099,10.3606,10.2845,10.3352,63700.0
2011-12-06 10:25:00,12.22,12.25,12.2,12.25,322600.0,10.3352,10.3606,10.3183,10.3606,322600.0
2011-12-06 10:30:00,12.25,12.27,12.24,12.25,74800.0,10.3606,10.3775,10.3522,10.3606,74800.0
2011-12-06 10:35:00,12.24,12.26,12.22,12.25,92700.0,10.3522,10.3691,10.3352,10.3606,92700.0
2011-12-06 10:40:00,12.25,12.26,12.21,12.21,238000.0,10.3606,10.3691,10.3268,10.3268,238000.0
2011-12-06 10:45:00,12.22,12.24,12.19,12.23,146500.0,10.3352,10.3522,10.3099,10.3437,146500.0
2011-12-06 10:50:00,12.23,12.25,12.21,12.21,58900.0,10.3437,10.3606,10.3268,10.3268,58900.0
2011-12-06 10:55:00,12.22,12.23,12.2,12.21,88200.0,10.3352,10.3437,10.3183,10.3268,88200.0
2011-12-06 11:00:00,12.2,12.22,12.19,12.21,60300.0,10.3183,10.3352,10.3099,10.3268,60300.0
2011-12-06 11:05:00,12.21,12.24,12.19,12.19,45600.0,10.3268,10.3522,10.3099,10.3099,45600.0
2011-12-06 11:10:00,12.18,12.24,12.18,12.24,42200.0,10.3014,10.3522,10.3014,10.3522,42200.0
2011-12-06 11:15:00,12.23,12.23,12.19,12.19,36600.0,10.3437,10.3437,10.3099,10.3099,36600.0
2011-12-06 11:20:00,12.19,12.23,12.19,12.21,80000.0,10.3099,10.3437,10.3099,10.3268,80000.0
2011-12-06 11:25:00,12.21,12.23,12.19,12.2,75000.0,10.3268,10.3437,10.3099,10.3183,75000.0
2011-12-06 11:30:00,12.19,12.23,12.16,12.17,92700.0,10.3099,10.3437,10.2845,10.293,92700.0
2011-12-06 11:35:00,12.16,12.16,12.14,12.15,96600.0,10.2845,10.2845,10.2676,10.276,96600.0
2011-12-06 11:40:00,12.15,12.17,12.14,12.15,34500.0,10.276,10.293,10.2676,10.276,34500.0
2011-12-06 11:45:00,12.16,12.16,12.13,12.14,42200.0,10.2845,10.2845,10.2591,10.2676,42200.0
2011-12-06 11:50:00,12.14,12.19,12.13,12.19,53600.0,10.2676,10.3099,10.2591,10.3099,53600.0
2011-12-06 11:55:00,12.19,12.23,12.19,12.21,104100.0,10.3099,10.3437,10.3099,10.3268,104100.0
2011-12-06 12:00:00,12.21,12.21,12.19,12.2,33600.0,10.3268,10.3268,10.3099,10.3183,33600.0
2011-12-06 12:05:00,12.2,12.2,12.18,12.19,92200.0,10.3183,10.3183,10.3014,10.3099,92200.0
2011-12-06 12:10:00,12.18,12.21,12.18,12.19,77500.0,10.3014,10.3268,10.3014,10.3099,77500.0
2011-12-06 12:15:00,12.2,12.2,12.17,12.18,29700.0,10.3183,10.3183,10.293,10.3014,29700.0
2011-12-06 12:20:00,12.18,12.19,12.12,12.13,122500.0,10.3014,10.3099,10.2507,10.2591,122500.0
2011-12-06 12:25:00,12.13,12.16,12.13,12.16,23200.0,10.2591,10.2845,10.2591,10.2845,23200.0
2011-12-06 12:30:00,12.16,12.17,12.14,12.15,46400.0,10.2845,10.293,10.2676,10.276,46400.0
2011-12-06 12:35:00,12.14,12.17,12.14,12.17,25400.0,10.2676,10.293,10.2676,10.293,25400.0
2011-12-06 12:40:00,12.17,12.17,12.15,12.15,23400.0,10.293,10.293,10.276,10.276,23400.0
2011-12-06 12:45:00,12.16,12.17,12.14,12.14,20400.0,10.2845,10.293,10.2676,10.2676,20400.0
2011-12-06 12:50:00,12.14,12.16,12.13,12.14,31100.0,10.2676,10.2845,10.2591,10.2676,31100.0
2011-12-06 12:55:00,12.15,12.15,12.13,12.13,5600.0,10.276,10.276,10.2591,10.2591,5600.0
2011-12-06 13:00:00,12.13,12.13,12.1,12.12,206000.0,10.2591,10.2591,10.2338,10.2507,206000.0
2011-12-06 13:05:00,12.12,12.12,12.11,12.12,2800.0,10.2507,10.2507,10.2422,10.2507,2800.0
2011-12-06 13:10:00,12.12,12.13,12.09,12.13,100500.0,10.2507,10.2591,10.2253,10.2591,100500.0
2011-12-06 13:15:00,12.13,12.17,12.13,12.14,43900.0,10.2591,10.293,10.2591,10.2676,43900.0
2011-12-06 13:20:00,12.15,12.17,12.14,12.16,66400.0,10.276,10.293,10.2676,10.2845,66400.0
2011-12-06 13:25:00,12.16,12.17,12.16,12.17,10100.0,10.2845,10.293,10.2845,10.293,10100.0
2011-12-06 13:30:00,12.17,12.18,12.16,12.18,121600.0,10.293,10.3014,10.2845,10.3014,121600.0
2011-12-06 13:35:00,12.18,12.18,12.16,12.18,47100.0,10.3014,10.3014,10.2845,10.3014,47100.0
2011-12-06 13:40:00,12.17,12.18,12.15,12.15,46100.0,10.293,10.3014,10.276,10.276,46100.0
2011-12-06 13:45:00,12.15,12.16,12.15,12.16,24400.0,10.276,10.2845,10.276,10.2845,24400.0
2011-12-06 13:50:00,12.16,12.17,12.16,12.17,22000.0,10.2845,10.293,10.2845,10.293,22000.0
2011-12-06 13:55:00,12.17,12.18,12.15,12.15,36500.0,10.293,10.3014,10.276,10.276,36500.0
2011-12-06 14:00:00,12.15,12.16,12.12,12.14,48900.0,10.276,10.2845,10.2507,10.2676,48900.0
2011-12-06 14:05:00,12.14,12.15,12.13,12.14,32100.0,10.2676,10.276,10.2591,10.2676,32100.0
2011-12-06 14:10:00,12.14,12.16,12.13,12.15,44200.0,10.2676,10.2845,10.2591,10.276,44200.0
2011-12-06 14:15:00,12.15,12.18,12.14,12.16,67500.0,10.276,10.3014,10.2676,10.2845,67500.0
2011-12-06 14:20:00,12.16,12.17,12.13,12.14,36600.0,10.2845,10.293,10.2591,10.2676,36600.0
2011-12-06 14:25:00,12.13,12.16,12.13,12.15,94800.0,10.2591,10.2845,10.2591,10.276,94800.0
2011-12-06 14:30:00,12.15,12.19,12.15,12.18,81600.0,10.276,10.3099,10.276,10.3014,81600.0
2011-12-06 14:35:00,12.18,12.22,12.15,12.21,164100.0,10.3014,10.3352,10.276,10.3268,164100.0
2011-12-06 14:40:00,12.21,12.22,12.19,12.2,184800.0,10.3268,10.3352,10.3099,10.3183,184800.0
2011-12-06 14:45:00,12.21,12.23,12.2,12.23,89500.0,10.3268,10.3437,10.3183,10.3437,89500.0
2011-12-06 14:50:00,12.24,12.26,12.22,12.26,118500.0,10.3522,10.3691,10.3352,10.3691,118500.0
2011-12-06 14:55:00,12.25,12.26,12.22,12.24,84100.0,10.3606,10.3691,10.3352,10.3522,84100.0
2011-12-06 15:00:00,12.24,12.27,12.23,12.24,55100.0,10.3522,10.3775,10.3437,10.3522,55100.0
2011-12-06 15:05:00,12.24,12.25,12.23,12.23,56800.0,10.3522,10.3606,10.3437,10.3437,56800.0
2011-12-06 15:10:00,12.24,12.29,12.23,12.27,119500.0,10.3522,10.3944,10.3437,10.3775,119500.0
2011-12-06 15:15:00,12.27,12.29,12.26,12.26,132900.0,10.3775,10.3944,10.3691,10.3691,132900.0
2011-12-06 15:20:00,12.26,12.29,12.25,12.26,241800.0,10.3691,10.3944,10.3606,10.3691,241800.0
2011-12-06 15:25:00,12.26,12.28,12.22,12.22,138600.0,10.3691,10.386,10.3352,10.3352,138600.0
2011-12-06 15:30:00,12.22,12.26,12.22,12.25,170700.0,10.3352,10.3691,10.3352,10.3606,170700.0
2011-12-06 15:35:00,12.24,12.27,12.24,12.25,128200.0,10.3522,10.3775,10.3522,10.3606,128200.0
2011-12-06 15:40:00,12.25,12.27,12.23,12.23,163400.0,10.3606,10.3775,10.3437,10.3437,163400.0
2011-12-06 15:45:00,12.24,12.26,12.23,12.23,196000.0,10.3522,10.3691,10.3437,10.3437,196000.0
2011-12-06 15:50:00,12.24,12.25,12.22,12.23,199300.0,10.3522,10.3606,10.3352,10.3437,199300.0
2011-12-06 15:55:00,12.23,12.23,12.2,12.21,472100.0,10.3437,10.3437,10.3183,10.3268,472100.0
2011-12-07 09:30:00,12.13,12.13,12.0,12.02,110400.0,10.2591,10.2591,10.1492,10.1661,110400.0
2011-12-07 09:35:00,12.02,12.02,11.99,12.01,38200.0,10.1661,10.1661,10.1407,10.1576,38200.0
2011-12-07 09:40:00,12.0,12.01,11.98,11.99,69200.0,10.1492,10.1576,10.1323,10.1407,69200.0
2011-12-07 09:45:00,12.0,12.02,11.97,11.98,128300.0,10.1492,10.1661,10.1238,10.1323,128300.0
2011-12-07 09:50:00,11.97,12.06,11.97,12.0,317300.0,10.1238,10.1999,10.1238,10.1492,317300.0
2011-12-07 09:55:00,12.0,12.03,11.99,12.02,206500.0,10.1492,10.1745,10.1407,10.1661,206500.0
2011-12-07 10:00:00,12.03,12.06,12.01,12.06,95600.0,10.1745,10.1999,10.1576,10.1999,95600.0
2011-12-07 10:05:00,12.06,12.06,12.01,12.02,90500.0,10.1999,10.1999,10.1576,10.1661,90500.0
2011-12-07 10:10:00,12.03,12.06,12.02,12.06,92600.0,10.1745,10.1999,10.1661,10.1999,92600.0
2011-12-07 10:15:00,12.05,12.07,12.04,12.04,45100.0,10.1915,10.2084,10.183,10.183,45100.0
2011-12-07 10:20:00,12.05,12.06,11.99,12.0,54900.0,10.1915,10.1999,10.1407,10.1492,54900.0
2011-12-07 10:25:00,12.01,12.01,11.95,11.96,115600.0,10.1576,10.1576,10.1069,10.1153,115600.0
2011-12-07 10:30:00,11.96,11.97,11.93,11.96,125800.0,10.1153,10.1238,10.09,10.1153,125800.0
2011-12-07 10:35:00,11.96,11.98,11.95,11.97,54500.0,10.1153,10.1323,10.1069,10.1238,54500.0
2011-12-07 10:40:00,11.97,11.97,11.94,11.97,206000.0,10.1238,10.1238,10.0984,10.1238,206000.0
2011-12-07 10:45:00,11.97,11.99,11.96,11.98,33800.0,10.1238,10.1407,10.1153,10.1323,33800.0
2011-12-07 10:50:00,11.99,12.0,11.97,12.0,65900.0,10.1407,10.1492,10.1238,10.1492,65900.0
2011-12-07 10:55:00,11.99,11.99,11.96,11.98,69400.0,10.1407,10.1407,10.1153,10.1323,69400.0
2011-12-07 11:00:00,11.98,12.02,11.98,11.99,113000.0,10.1323,10.1661,10.1323,10.1407,113000.0
2011-12-07 11:05:00,11.99,12.01,11.97,11.98,75700.0,10.1407,10.1576,10.1238,10.1323,75700.0
2011-12-07 11:10:00,11.98,11.98,11.96,11.98,136500.0,10.1323,10.1323,10.1153,10.1323,136500.0
2011-12-07 11:15:00,11.98,11.98,11.96,11.97,21300.0,10.1323,10.1323,10.1153,10.1238,21300.0
2011-12-07 11:20:00,11.97,12.01,11.96,12.01,115800.0,10.1238,10.1576,10.1153,10.1576,115800.0
2011-12-07 11:25:00,12.01,12.04,12.01,12.04,95500.0,10.1576,10.183,10.1576,10.183,95500.0
2011-12-07 11:30:00,12.04,12.09,12.04,12.08,94100.0,10.183,10.2253,10.183,10.2168,94100.0
2011-12-07 11:35:00,12.08,12.09,12.07,12.09,71800.0,10.2168,10.2253,10.2084,10.2253,71800.0
2011-12-07 11:40:00,12.09,12.1,12.06,12.07,57400.0,10.2253,10.2338,10.1999,10.2084,57400.0
2011-12-07 11:45:00,12.08,12.08,12.05,12.05,37000.0,10.2168,10.2168,10.1915,10.1915,37000.0
2011-12-07 11:50:00,12.06,12.08,12.05,12.06,59300.0,10.1999,10.2168,10.1915,10.1999,59300.0
2011-12-07 11:55:00,12.06,12.07,12.05,12.07,23100.0,10.1999,10.2084,10.1915,10.2084,23100.0
2011-12-07 12:00:00,12.07,12.1,12.06,12.09,117700.0,10.2084,10.2338,10.1999,10.2253,117700.0
2011-12-07 12:05:00,12.09,12.11,12.09,12.1,49700.0,10.2253,10.2422,10.2253,10.2338,49700.0
2011-12-07 12:10:00,12.1,12.1,12.06,12.07,98300.0,10.2338,10.2338,10.1999,10.2084,98300.0
2011-12-07 12:15:00,12.06,12.08,12.06,12.08,65600.0,10.1999,10.2168,10.1999,10.2168,65600.0
2011-12-07 12:20:00,12.08,12.1,12.07,12.1,49400.0,10.2168,10.2338,10.2084,10.2338,49400.0
2011-12-07 12:25:00,12.1,12.18,12.1,12.18,121500.0,10.2338,10.3014,10.2338,10.3014,121500.0
2011-12-07 12:30:00,12.18,12.19,12.16,12.17,179900.0,10.3014,10.3099,10.2845,10.293,179900.0
2011-12-07 12:35:00,12.18,12.18,12.15,12.17,76200.0,10.3014,10.3014,10.276,10.293,76200.0
2011-12-07 12:40:00,12.17,12.19,12.16,12.19,72200.0,10.293,10.3099,10.2845,10.3099,72200.0
2011-12-07 12:45:00,12.19,12.2,12.19,12.19,75500.0,10.3099,10.3183,10.3099,10.3099,75500.0
2011-12-07 12:50:00,12.19,12.25,12.19,12.24,127900.0,10.3099,10.3606,10.3099,10.3522,127900.0
2011-12-07 12:55:00,12.24,12.25,12.22,12.24,165000.0,10.3522,10.3606,10.3352,10.3522,165000.0
2011-12-07 13:00:00,12.24,12.24,12.2,12.21,33500.0,10.3522,10.3522,10.3183,10.3268,33500.0
2011-12-07 13:05:00,12.2,12.21,12.19,12.2,14600.0,10.3183,10.3268,10.3099,10.3183,14600.0
2011-12-07 13:10:00,12.19,12.19,12.14,12.15,41400.0,10.3099,10.3099,10.2676,10.276,41400.0
2011-12-07 13:15:00,12.14,12.16,12.14,12.16,92200.0,10.2676,10.2845,10.2676,10.2845,92200.0
2011-12-07 13:20:00,12.16,12.16,12.14,12.15,63100.0,10.2845,10.2845,10.2676,10.276,63100.0
2011-12-07 13:25:00,12.16,12.19,12.15,12.17,51300.0,10.2845,10.3099,10.276,10.293,51300.0
2011-12-07 13:30:00,12.17,12.17,12.13,12.15,29100.0,10.293,10.293,10.2591,10.276,29100.0
2011-12-07 13:35:00,12.15,12.16,12.14,12.14,59300.0,10.276,10.2845,10.2676,10.2676,59300.0
2011-12-07 13:40:00,12.14,12.14,12.11,12.12,42100.0,10.2676,10.2676,10.2422,10.2507,42100.0
2011-12-07 13:45:00,12.11,12.12,12.1,12.1,39200.0,10.2422,10.2507,10.2338,10.2338,39200.0
2011-12-07 13:50:00,12.11,12.12,12.1,12.12,41600.0,10.2422,10.2507,10.2338,10.2507,41600.0
2011-12-07 13:55:00,12.12,12.13,12.12,12.13,27700.0,10.2507,10.2591,10.2507,10.2591,27700.0
2011-12-07 14:00:00,12.12,12.14,12.12,12.13,58000.0,10.2507,10.2676,10.2507,10.2591,58000.0
2011-12-07 14:05:00,12.13,12.14,12.09,12.09,85300.0,10.2591,10.2676,10.2253,10.2253,85300.0
2011-12-07 14:10:00,12.09,12.11,12.09,12.09,110900.0,10.2253,10.2422,10.2253,10.2253,110900.0
2011-12-07 14:15:00,12.09,12.11,12.09,12.09,78700.0,10.2253,10.2422,10.2253,10.2253,78700.0
2011-12-07 14:20:00,12.1,12.12,12.09,12.12,35100.0,10.2338,10.2507,10.2253,10.2507,35100.0
2011-12-07 14:25:00,12.12,12.12,12.1,12.12,177200.0,10.2507,10.2507,10.2338,10.2507,177200.0
2011-12-07 14:30:00,12.12,12.12,12.09,12.1,82200.0,10.2507,10.2507,10.2253,10.2338,82200.0
2011-12-07 14:35:00,12.1,12.12,12.08,12.11,84300.0,10.2338,10.2507,10.2168,10.2422,84300.0
2011-12-07 14:40:00,12.12,12.12,12.04,12.06,234800.0,10.2507,10.2507,10.183,10.1999,234800.0
2011-12-07 14:45:00,12.06,12.08,12.03,12.04,185600.0,10.1999,10.2168,10.1745,10.183,185600.0
2011-12-07 14:50:00,12.04,12.05,12.02,12.04,136900.0,10.183,10.1915,10.1661,10.183,136900.0
2011-12-07 14:55:00,12.04,12.05,12.03,12.04,71800.0,10.183,10.1915,10.1745,10.183,71800.0
2011-12-07 15:00:00,12.05,12.06,12.04,12.05,100000.0,10.1915,10.1999,10.183,10.1915,100000.0
2011-12-07 15:05:00,12.04,12.05,12.04,12.04,22500.0,10.183,10.1915,10.183,10.183,22500.0
2011-12-07 15:10:00,12.04,12.06,12.04,12.06,45300.0,10.183,10.1999,10.183,10.1999,45300.0
2011-12-07 15:15:00,12.06,12.13,12.06,12.11,322900.0,10.1999,10.2591,10.1999,10.2422,322900.0
2011-12-07 15:20:00,12.11,12.14,12.11,12.13,76500.0,10.2422,10.2676,10.2422,10.2591,76500.0
2011-12-07 15:25:00,12.13,12.15,12.12,12.14,149300.0,10.2591,10.276,10.2507,10.2676,149300.0
2011-12-07 15:30:00,12.15,12.17,12.12,12.14,189300.0,10.276,10.293,10.2507,10.2676,189300.0
2011-12-07 15:35:00,12.15,12.24,12.14,12.24,146800.0,10.276,10.3522,10.2676,10.3522,146800.0
2011-12-07 15:40:00,12.23,12.32,12.23,12.25,443700.0,10.3437,10.4198,10.3437,10.3606,443700.0
2011-12-07 15:45:00,12.25,12.27,12.22,12.25,355200.0,10.3606,10.3775,10.3352,10.3606,355200.0
2011-12-07 15:50:00,12.25,12.27,12.23,12.25,350000.0,10.3606,10.3775,10.3437,10.3606,350000.0
2011-12-07 15:55:00,12.25,12.27,12.17,12.21,1178300.0,10.3606,10.3775,10.293,10.3268,1178300.0
2011-12-08 09:30:00,11.98,12.17,11.98,12.07,90100.0,10.1323,10.293,10.1323,10.2084,90100.0
2011-12-08 09:35:00,12.07,12.13,12.02,12.03,91900.0,10.2084,10.2591,10.1661,10.1745,91900.0
2011-12-08 09:40:00,12.03,12.05,11.95,11.97,191900.0,10.1745,10.1915,10.1069,10.1238,191900.0
2011-12-08 09:45:00,11.97,12.03,11.96,12.02,135400.0,10.1238,10.1745,10.1153,10.1661,135400.0
2011-12-08 09:50:00,12.02,12.02,11.94,11.96,524000.0,10.1661,10.1661,10.0984,10.1153,524000.0
2011-12-08 09:55:00,11.96,11.97,11.95,11.95,39000.0,10.1153,10.1238,10.1069,10.1069,39000.0
2011-12-08 10:00:00,11.95,11.97,11.91,11.91,97000.0,10.1069,10.1238,10.0731,10.0731,97000.0
2011-12-08 10:05:00,11.91,11.92,11.87,11.88,161000.0,10.0731,10.0815,10.0392,10.0477,161000.0
2011-12-08 10:10:00,11.88,11.92,11.88,11.91,62000.0,10.0477,10.0815,10.0477,10.0731,62000.0
2011-12-08 10:15:00,11.91,11.92,11.88,11.88,38400.0,10.0731,10.0815,10.0477,10.0477,38400.0
2011-12-08 10:20:00,11.89,11.9,11.87,11.9,48000.0,10.0561,10.0646,10.0392,10.0646,48000.0
2011-12-08 10:25:00,11.9,11.91,11.88,11.89,92600.0,10.0646,10.0731,10.0477,10.0561,92600.0
2011-12-08 10:30:00,11.89,11.93,11.88,11.93,129700.0,10.0561,10.09,10.0477,10.09,129700.0
2011-12-08 10:35:00,11.93,11.93,11.91,11.92,72200.0,10.09,10.09,10.0731,10.0815,72200.0
2011-12-08 10:40:00,11.92,11.93,11.9,11.91,66200.0,10.0815,10.09,10.0646,10.0731,66200.0
2011-12-08 10:45:00,11.92,11.96,11.92,11.95,104800.0,10.0815,10.1153,10.0815,10.1069,104800.0
2011-12-08 10:50:00,11.95,11.97,11.92,11.93,105000.0,10.1069,10.1238,10.0815,10.09,105000.0
2011-12-08 10:55:00,11.93,11.93,11.88,11.88,79100.0,10.09,10.09,10.0477,10.0477,79100.0
2011-12-08 11:00:00,11.88,11.89,11.85,11.87,114400.0,10.0477,10.0561,10.0223,10.0392,114400.0
2011-12-08 11:05:00,11.87,11.89,11.84,11.85,107700.0,10.0392,10.0561,10.0139,10.0223,107700.0
2011-12-08 11:10:00,11.83,11.84,11.81,11.81,115200.0,10.0054,10.0139,9.9885,9.9885,115200.0
2011-12-08 11:15:00,11.81,11.83,11.79,11.82,144600.0,9.9885,10.0054,9.9716,9.9969,144600.0
2011-12-08 11:20:00,11.82,11.86,11.81,11.83,82200.0,9.9969,10.0308,9.9885,10.0054,82200.0
2011-12-08 11:25:00,11.84,11.84,11.79,11.8,102900.0,10.0139,10.0139,9.9716,9.98,102900.0
2011-12-08 11:30:00,11.8,11.83,11.8,11.81,58900.0,9.98,10.0054,9.98,9.9885,58900.0
2011-12-08 11:35:00,11.81,11.84,11.77,11.79,196100.0,9.9885,10.0139,9.9546,9.9716,196100.0
2011-12-08 11:40:00,11.79,11.8,11.75,11.78,315600.0,9.9716,9.98,9.9377,9.9631,315600.0
2011-12-08 11:45:00,11.78,11.83,11.78,11.83,106400.0,9.9631,10.0054,9.9631,10.0054,106400.0
2011-12-08 11:50:00,11.82,11.87,11.82,11.86,71100.0,9.9969,10.0392,9.9969,10.0308,71100.0
2011-12-08 11:55:00,11.86,11.88,11.84,11.85,102700.0,10.0308,10.0477,10.0139,10.0223,102700.0
2011-12-08 12:00:00,11.85,11.86,11.8,11.81,76900.0,10.0223,10.0308,9.98,9.9885,76900.0
2011-12-08 12:05:00,11.82,11.84,11.8,11.84,42700.0,9.9969,10.0139,9.98,10.0139,42700.0
2011-12-08 12:10:00,11.84,11.87,11.84,11.87,46100.0,10.0139,10.0392,10.0139,10.0392,46100.0
2011-12-08 12:15:00,11.87,11.88,11.86,11.87,45000.0,10.0392,10.0477,10.0308,10.0392,45000.0
2011-12-08 12:20:00,11.86,11.86,11.83,11.83,68300.0,10.0308,10.0308,10.0054,10.0054,68300.0
2011-12-08 12:25:00,11.83,11.84,11.81,11.82,49000.0,10.0054,10.0139,9.9885,9.9969,49000.0
2011-12-08 12:30:00,11.82,11.84,11.81,11.82,45000.0,9.9969,10.0139,9.9885,9.9969,45000.0
2011-12-08 12:35:00,11.83,11.83,11.78,11.79,77700.0,10.0054,10.0054,9.9631,9.9716,77700.0
2011-12-08 12:40:00,11.79,11.83,11.79,11.81,87000.0,9.9716,10.0054,9.9716,9.9885,87000.0
2011-12-08 12:45:00,11.81,11.82,11.8,11.82,38200.0,9.9885,9.9969,9.98,9.9969,38200.0
2011-12-08 12:50:00,11.82,11.84,11.81,11.81,82500.0,9.9969,10.0139,9.9885,9.9885,82500.0
2011-12-08 12:55:00,11.81,11.84,11.81,11.82,56800.0,9.9885,10.0139,9.9885,9.9969,56800.0
2011-12-08 13:00:00,11.81,11.82,11.78,11.78,64900.0,9.9885,9.9969,9.9631,9.9631,64900.0
2011-12-08 13:05:00,11.78,11.78,11.75,11.76,137500.0,9.9631,9.9631,9.9377,9.9462,137500.0
2011-12-08 13:10:00,11.76,11.76,11.74,11.76,158700.0,9.9462,9.9462,9.9293,9.9462,158700.0
2011-12-08 13:15:00,11.75,11.75,11.73,11.74,127200.0,9.9377,9.9377,9.9208,9.9293,127200.0
2011-12-08 13:20:00,11.75,11.75,11.72,11.74,101200.0,9.9377,9.9377,9.9124,9.9293,101200.0
2011-12-08 13:25:00,11.74,11.77,11.74,11.75,89000.0,9.9293,9.9546,9.9293,9.9377,89000.0
2011-12-08 13:30:00,11.75,11.75,11.7,11.7,276700.0,9.9377,9.9377,9.8954,9.8954,276700.0
2011-12-08 13:35:00,11.71,11.74,11.7,11.73,211700.0,9.9039,9.9293,9.8954,9.9208,211700.0
2011-12-08 13:40:00,11.73,11.75,11.73,11.74,102800.0,9.9208,9.9377,9.9208,9.9293,102800.0
2011-12-08 13:45:00,11.73,11.75,11.72,11.72,90400.0,9.9208,9.9377,9.9124,9.9124,90400.0
2011-12-08 13:50:00,11.72,11.74,11.7,11.7,136000.0,9.9124,9.9293,9.8954,9.8954,136000.0
2011-12-08 13:55:00,11.71,11.72,11.69,11.71,140500.0,9.9039,9.9124,9.887,9.9039,140500.0
2011-12-08 14:00:00,11.72,11.72,11.69,11.7,80100.0,9.9124,9.9124,9.887,9.8954,80100.0
2011-12-08 14:05:00,11.7,11.73,11.67,11.72,99000.0,9.8954,9.9208,9.8701,9.9124,99000.0
2011-12-08 14:10:00,11.72,11.75,11.71,11.73,147300.0,9.9124,9.9377,9.9039,9.9208,147300.0
2011-12-08 14:15:00,11.73,11.76,11.73,11.76,42700.0,9.9208,9.9462,9.9208,9.9462,42700.0
2011-12-08 14:20:00,11.76,11.76,11.73,11.75,55000.0,9.9462,9.9462,9.9208,9.9377,55000.0
2011-12-08 14:25:00,11.74,11.75,11.72,11.74,48600.0,9.9293,9.9377,9.9124,9.9293,48600.0
2011-12-08 14:30:00,11.73,11.74,11.7,11.74,115500.0,9.9208,9.9293,9.8954,9.9293,115500.0
2011-12-08 14:35:00,11.74,11.74,11.7,11.7,104400.0,9.9293,9.9293,9.8954,9.8954,104400.0
2011-12-08 14:40:00,11.7,11.71,11.68,11.69,129100.0,9.8954,9.9039,9.8785,9.887,129100.0
2011-12-08 14:45:00,11.69,11.73,11.69,11.73,77300.0,9.887,9.9208,9.887,9.9208,77300.0
2011-12-08 14:50:00,11.72,11.74,11.67,11.67,127500.0,9.9124,9.9293,9.8701,9.8701,127500.0
2011-12-08 14:55:00,11.67,11.7,11.67,11.68,363400.0,9.8701,9.8954,9.8701,9.8785,363400.0
2011-12-08 15:00:00,11.68,11.72,11.68,11.68,342800.0,9.8785,9.9124,9.8785,9.8785,342800.0
2011-12-08 15:05:00,11.69,11.69,11.67,11.67,288200.0,9.887,9.887,9.8701,9.8701,288200.0
2011-12-08 15:10:00,11.67,11.75,11.67,11.74,240100.0,9.8701,9.9377,9.8701,9.9293,240100.0
2011-12-08 15:15:00,11.74,11.79,11.74,11.78,160000.0,9.9293,9.9716,9.9293,9.9631,160000.0
2011-12-08 15:20:00,11.79,11.8,11.76,11.78,228300.0,9.9716,9.98,9.9462,9.9631,228300.0
2011-12-08 15:25:00,11.78,11.83,11.78,11.82,328800.0,9.9631,10.0054,9.9631,9.9969,328800.0
2011-12-08 15:30:00,11.81,11.88,11.79,11.83,433400.0,9.9885,10.0477,9.9716,10.0054,433400.0
2011-12-08 15:35:00,11.83,11.85,11.78,11.78,461100.0,10.0054,10.0223,9.9631,9.9631,461100.0
2011-12-08 15:40:00,11.78,11.8,11.71,11.75,499700.0,9.9631,9.98,9.9039,9.9377,499700.0
2011-12-08 15:45:00,11.75,11.77,11.67,11.71,480700.0,9.9377,9.9546,9.8701,9.9039,480700.0
2011-12-08 15:50:00,11.71,11.71,11.66,11.69,564900.0,9.9039,9.9039,9.8616,9.887,564900.0
2011-12-08 15:55:00,11.68,11.7,11.63,11.7,1115300.0,9.8785,9.8954,9.8362,9.8954,1115300.0
2011-12-09 09:30:00,11.75,11.84,11.66,11.82,306700.0,9.9377,10.0139,9.8616,9.9969,306700.0
2011-12-09 09:35:00,11.82,11.84,11.81,11.83,89200.0,9.9969,10.0139,9.9885,10.0054,89200.0
2011-12-09 09:40:00,11.84,11.85,11.81,11.83,105700.0,10.0139,10.0223,9.9885,10.0054,105700.0
2011-12-09 09:45:00,11.82,11.85,11.81,11.82,250800.0,9.9969,10.0223,9.9885,9.9969,250800.0
2011-12-09 09:50:00,11.82,11.84,11.8,11.83,190100.0,9.9969,10.0139,9.98,10.0054,190100.0
2011-12-09 09:55:00,11.83,11.84,11.79,11.82,245200.0,10.0054,10.0139,9.9716,9.9969,245200.0
2011-12-09 10:00:00,11.83,11.9,11.82,11.88,123400.0,10.0054,10.0646,9.9969,10.0477,123400.0
2011-12-09 10:05:00,11.89,11.9,11.85,11.88,222400.0,10.0561,10.0646,10.0223,10.0477,222400.0
2011-12-09 10:10:00,11.88,11.9,11.85,11.88,128100.0,10.0477,10.0646,10.0223,10.0477,128100.0
2011-12-09 10:15:00,11.87,11.9,11.87,11.87,140500.0,10.0392,10.0646,10.0392,10.0392,140500.0
2011-12-09 10:20:00,11.87,11.89,11.86,11.88,121200.0,10.0392,10.0561,10.0308,10.0477,121200.0
2011-12-09 10:25:00,11.88,11.89,11.85,11.87,137700.0,10.0477,10.0561,10.0223,10.0392,137700.0
2011-12-09 10:30:00,11.87,11.88,11.84,11.86,182700.0,10.0392,10.0477,10.0139,10.0308,182700.0
2011-12-09 10:35:00,11.87,11.87,11.82,11.84,127700.0,10.0392,10.0392,9.9969,10.0139,127700.0
2011-12-09 10:40:00,11.83,11.87,11.82,11.84,344800.0,10.0054,10.0392,9.9969,10.0139,344800.0
2011-12-09 10:45:00,11.84,11.85,11.81,11.84,121700.0,10.0139,10.0223,9.9885,10.0139,121700.0
2011-12-09 10:50:00,11.84,11.89,11.81,11.85,146600.0,10.0139,10.0561,9.9885,10.0223,146600.0
2011-12-09 10:55:00,11.86,11.88,11.85,11.88,176500.0,10.0308,10.0477,10.0223,10.0477,176500.0
2011-12-09 11:00:00,11.89,11.91,11.88,11.9,125800.0,10.0561,10.0731,10.0477,10.0646,125800.0
2011-12-09 11:05:00,11.9,11.91,11.89,11.9,79900.0,10.0646,10.0731,10.0561,10.0646,79900.0
2011-12-09 11:10:00,11.9,11.91,11.88,11.89,180000.0,10.0646,10.0731,10.0477,10.0561,180000.0
2011-12-09 11:15:00,11.89,11.9,11.87,11.88,185400.0,10.0561,10.0646,10.0392,10.0477,185400.0
2011-12-09 11:20:00,11.89,11.95,11.89,11.95,253300.0,10.0561,10.1069,10.0561,10.1069,253300.0
2011-12-09 11:25:00,11.95,11.98,11.94,11.95,56900.0,10.1069,10.1323,10.0984,10.1069,56900.0
2011-12-09 11:30:00,11.96,12.03,11.96,12.03,88200.0,10.1153,10.1745,10.1153,10.1745,88200.0
2011-12-09 11:35:00,12.02,12.04,12.0,12.01,108400.0,10.1661,10.183,10.1492,10.1576,108400.0
2011-12-09 11:40:00,12.02,12.07,12.01,12.05,98700.0,10.1661,10.2084,10.1576,10.1915,98700.0
2011-12-09 11:45:00,12.05,12.05,12.0,12.0,83400.0,10.1915,10.1915,10.1492,10.1492,83400.0
2011-12-09 11:50:00,12.0,12.01,12.0,12.0,12100.0,10.1492,10.1576,10.1492,10.1492,12100.0
2011-12-09 11:55:00,12.0,12.01,12.0,12.01,10500.0,10.1492,10.1576,10.1492,10.1576,10500.0
2011-12-09 12:00:00,12.01,12.02,12.0,12.0,52200.0,10.1576,10.1661,10.1492,10.1492,52200.0
2011-12-09 12:05:00,12.01,12.01,11.99,12.01,133600.0,10.1576,10.1576,10.1407,10.1576,133600.0
2011-12-09 12:10:00,12.01,12.03,12.0,12.02,89600.0,10.1576,10.1745,10.1492,10.1661,89600.0
2011-12-09 12:15:00,12.03,12.05,12.02,12.05,36000.0,10.1745,10.1915,10.1661,10.1915,36000.0
2011-12-09 12:20:00,12.04,12.06,12.03,12.03,62500.0,10.183,10.1999,10.1745,10.1745,62500.0
2011-12-09 12:25:00,12.03,12.03,12.01,12.02,49500.0,10.1745,10.1745,10.1576,10.1661,49500.0
2011-12-09 12:30:00,12.01,12.02,12.01,12.02,10300.0,10.1576,10.1661,10.1576,10.1661,10300.0
2011-12-09 12:35:00,12.01,12.03,12.0,12.0,90700.0,10.1576,10.1745,10.1492,10.1492,90700.0
2011-12-09 12:40:00,12.0,12.04,11.98,12.02,166100.0,10.1492,10.183,10.1323,10.1661,166100.0
2011-12-09 12:45:00,12.03,12.03,12.02,12.02,44400.0,10.1745,10.1745,10.1661,10.1661,44400.0
2011-12-09 12:50:00,12.02,12.03,12.0,12.0,209500.0,10.1661,10.1745,10.1492,10.1492,209500.0
2011-12-09 12:55:00,12.0,12.0,11.99,11.99,58700.0,10.1492,10.1492,10.1407,10.1407,58700.0
2011-12-09 13:00:00,11.99,12.01,11.98,11.98,98900.0,10.1407,10.1576,10.1323,10.1323,98900.0
2011-12-09 13:05:00,11.99,11.99,11.97,11.98,45400.0,10.1407,10.1407,10.1238,10.1323,45400.0
2011-12-09 13:10:00,11.98,11.99,11.97,11.99,29500.0,10.1323,10.1407,10.1238,10.1407,29500.0
2011-12-09 13:15:00,11.99,12.0,11.98,11.98,39500.0,10.1407,10.1492,10.1323,10.1323,39500.0
2011-12-09 13:20:00,11.99,12.01,11.99,12.0,20000.0,10.1407,10.1576,10.1407,10.1492,20000.0
2011-12-09 13:25:00,12.0,12.04,12.0,12.02,65200.0,10.1492,10.183,10.1492,10.1661,65200.0
2011-12-09 13:30:00,12.02,12.03,12.02,12.03,12600.0,10.1661,10.1745,10.1661,10.1745,12600.0
2011-12-09 13:35:00,12.02,12.03,12.02,12.02,14400.0,10.1661,10.1745,10.1661,10.1661,14400.0
2011-12-09 13:40:00,12.03,12.04,12.02,12.04,39100.0,10.1745,10.183,10.1661,10.183,39100.0
2011-12-09 13:45:00,12.04,12.04,12.03,12.03,22700.0,10.183,10.183,10.1745,10.1745,22700.0
2011-12-09 13:50:00,12.03,12.04,12.03,12.03,16700.0,10.1745,10.183,10.1745,10.1745,16700.0
2011-12-09 13:55:00,12.03,12.04,12.02,12.02,33000.0,10.1745,10.183,10.1661,10.1661,33000.0
2011-12-09 14:00:00,12.02,12.03,12.01,12.02,61100.0,10.1661,10.1745,10.1576,10.1661,61100.0
2011-12-09 14:05:00,12.02,12.03,12.01,12.01,58200.0,10.1661,10.1745,10.1576,10.1576,58200.0
2011-12-09 14:10:00,12.02,12.03,11.99,11.99,230800.0,10.1661,10.1745,10.1407,10.1407,230800.0
2011-12-09 14:15:00,12.0,12.0,11.98,11.98,102700.0,10.1492,10.1492,10.1323,10.1323,102700.0
2011-12-09 14:20:00,11.99,11.99,11.96,11.96,114200.0,10.1407,10.1407,10.1153,10.1153,114200.0
2011-12-09 14:25:00,11.97,12.0,11.95,11.99,204100.0,10.1238,10.1492,10.1069,10.1407,204100.0
2011-12-09 14:30:00,11.99,12.01,11.99,12.0,111000.0,10.1407,10.1576,10.1407,10.1492,111000.0
2011-12-09 14:35:00,11.99,12.0,11.98,11.98,53600.0,10.1407,10.1492,10.1323,10.1323,53600.0
2011-12-09 14:40:00,11.98,11.99,11.96,11.97,54000.0,10.1323,10.1407,10.1153,10.1238,54000.0
2011-12-09 14:45:00,11.97,12.0,11.96,11.99,148800.0,10.1238,10.1492,10.1153,10.1407,148800.0
2011-12-09 14:50:00,11.98,11.99,11.96,11.99,225000.0,10.1323,10.1407,10.1153,10.1407,225000.0
2011-12-09 14:55:00,11.99,11.99,11.98,11.98,64300.0,10.1407,10.1407,10.1323,10.1323,64300.0
2011-12-09 15:00:00,11.98,11.99,11.97,11.97,77700.0,10.1323,10.1407,10.1238,10.1238,77700.0
2011-12-09 15:05:00,11.97,11.97,11.94,11.96,126400.0,10.1238,10.1238,10.0984,10.1153,126400.0
2011-12-09 15:10:00,11.96,11.97,11.96,11.96,58900.0,10.1153,10.1238,10.1153,10.1153,58900.0
2011-12-09 15:15:00,11.97,11.97,11.94,11.95,132900.0,10.1238,10.1238,10.0984,10.1069,132900.0
2011-12-09 15:20:00,11.94,11.97,11.94,11.97,110400.0,10.0984,10.1238,10.0984,10.1238,110400.0
2011-12-09 15:25:00,11.97,11.98,11.96,11.96,128400.0,10.1238,10.1323,10.1153,10.1153,128400.0
2011-12-09 15:30:00,11.97,11.97,11.96,11.96,54500.0,10.1238,10.1238,10.1153,10.1153,54500.0
2011-12-09 15:35:00,11.97,11.99,11.95,11.99,194200.0,10.1238,10.1407,10.1069,10.1407,194200.0
2011-12-09 15:40:00,11.99,12.0,11.98,12.0,176600.0,10.1407,10.1492,10.1323,10.1492,176600.0
2011-12-09 15:45:00,12.0,12.0,11.94,11.95,271400.0,10.1492,10.1492,10.0984,10.1069,271400.0
2011-12-09 15:50:00,11.95,11.98,11.95,11.98,318700.0,10.1069,10.1323,10.1069,10.1323,318700.0
2011-12-09 15:55:00,11.98,12.0,11.95,11.96,621800.0,10.1323,10.1492,10.1069,10.1153,621800.0
2011-12-12 09:30:00,11.82,11.82,11.61,11.63,109700.0,9.9969,9.9969,9.8193,9.8362,109700.0
2011-12-12 09:35:00,11.64,11.68,11.63,11.68,38200.0,9.8447,9.8785,9.8362,9.8785,38200.0
2011-12-12 09:40:00,11.68,11.68,11.63,11.65,109600.0,9.8785,9.8785,9.8362,9.8532,109600.0
2011-12-12 09:45:00,11.66,11.74,11.66,11.73,71500.0,9.8616,9.9293,9.8616,9.9208,71500.0
2011-12-12 09:50:00,11.72,11.73,11.7,11.7,149300.0,9.9124,9.9208,9.8954,9.8954,149300.0
2011-12-12 09:55:00,11.7,11.7,11.65,11.69,134600.0,9.8954,9.8954,9.8532,9.887,134600.0
2011-12-12 10:00:00,11.69,11.7,11.67,11.67,53600.0,9.887,9.8954,9.8701,9.8701,53600.0
2011-12-12 10:05:00,11.66,11.7,11.66,11.69,102700.0,9.8616,9.8954,9.8616,9.887,102700.0
2011-12-12 10:10:00,11.68,11.69,11.66,11.69,91500.0,9.8785,9.887,9.8616,9.887,91500.0
2011-12-12 10:15:00,11.68,11.68,11.62,11.63,108200.0,9.8785,9.8785,9.8278,9.8362,108200.0
2011-12-12 10:20:00,11.63,11.65,11.6,11.61,894400.0,9.8362,9.8532,9.8109,9.8193,894400.0
2011-12-12 10:25:00,11.62,11.63,11.6,11.62,149700.0,9.8278,9.8362,9.8109,9.8278,149700.0
2011-12-12 10:30:00,11.63,11.63,11.6,11.6,161600.0,9.8362,9.8362,9.8109,9.8109,161600.0
2011-12-12 10:35:00,11.6,11.62,11.57,11.59,95800.0,9.8109,9.8278,9.7855,9.8024,95800.0
2011-12-12 10:40:00,11.59,11.61,11.59,11.61,140300.0,9.8024,9.8193,9.8024,9.8193,140300.0
2011-12-12 10:45:00,11.61,11.61,11.6,11.6,25000.0,9.8193,9.8193,9.8109,9.8109,25000.0
2011-12-12 10:50:00,11.61,11.61,11.6,11.61,10400.0,9.8193,9.8193,9.8109,9.8193,10400.0
2011-12-12 10:55:00,11.61,11.64,11.6,11.62,75200.0,9.8193,9.8447,9.8109,9.8278,75200.0
2011-12-12 11:00:00,11.62,11.65,11.61,11.62,69900.0,9.8278,9.8532,9.8193,9.8278,69900.0
2011-12-12 11:05:00,11.62,11.63,11.61,11.62,41100.0,9.8278,9.8362,9.8193,9.8278,41100.0
2011-12-12 11:10:00,11.62,11.63,11.6,11.63,90900.0,9.8278,9.8362,9.8109,9.8362,90900.0
2011-12-12 11:15:00,11.63,11.63,11.58,11.63,302500.0,9.8362,9.8362,9.794,9.8362,302500.0
2011-12-12 11:20:00,11.63,11.71,11.62,11.69,187100.0,9.8362,9.9039,9.8278,9.887,187100.0
2011-12-12 11:25:00,11.69,11.71,11.67,11.67,110600.0,9.887,9.9039,9.8701,9.8701,110600.0
2011-12-12 11:30:00,11.67,11.69,11.66,11.68,82300.0,9.8701,9.887,9.8616,9.8785,82300.0
2011-12-12 11:35:00,11.67,11.7,11.67,11.7,43700.0,9.8701,9.8954,9.8701,9.8954,43700.0
2011-12-12 11:40:00,11.7,11.7,11.68,11.69,149100.0,9.8954,9.8954,9.8785,9.887,149100.0
2011-12-12 11:45:00,11.7,11.71,11.68,11.69,184900.0,9.8954,9.9039,9.8785,9.887,184900.0
2011-12-12 11:50:00,11.69,11.72,11.68,11.71,120600.0,9.887,9.9124,9.8785,9.9039,120600.0
2011-12-12 11:55:00,11.71,11.71,11.68,11.71,178700.0,9.9039,9.9039,9.8785,9.9039,178700.0
2011-12-12 12:00:00,11.71,11.72,11.7,11.72,80700.0,9.9039,9.9124,9.8954,9.9124,80700.0
2011-12-12 12:05:00,11.72,11.73,11.69,11.72,189100.0,9.9124,9.9208,9.887,9.9124,189100.0
2011-12-12 12:10:00,11.72,11.75,11.72,11.75,96900.0,9.9124,9.9377,9.9124,9.9377,96900.0
2011-12-12 12:15:00,11.75,11.76,11.74,11.75,169500.0,9.9377,9.9462,9.9293,9.9377,169500.0
2011-12-12 12:20:00,11.75,11.75,11.74,11.74,12000.0,9.9377,9.9377,9.9293,9.9293,12000.0
2011-12-12 12:25:00,11.75,11.75,11.74,11.74,27000.0,9.9377,9.9377,9.9293,9.9293,27000.0
2011-12-12 12:30:00,11.74,11.75,11.74,11.75,42600.0,9.9293,9.9377,9.9293,9.9377,42600.0
2011-12-12 12:35:00,11.75,11.77,11.74,11.77,77800.0,9.9377,9.9546,9.9293,9.9546,77800.0
2011-12-12 12:40:00,11.77,11.77,11.76,11.77,42700.0,9.9546,9.9546,9.9462,9.9546,42700.0
2011-12-12 12:45:00,11.76,11.77,11.75,11.75,78700.0,9.9462,9.9546,9.9377,9.9377,78700.0
2011-12-12 12:50:00,11.75,11.76,11.74,11.76,79000.0,9.9377,9.9462,9.9293,9.9462,79000.0
2011-12-12 12:55:00,11.75,11.76,11.7,11.7,106700.0,9.9377,9.9462,9.8954,9.8954,106700.0
2011-12-12 13:00:00,11.7,11.71,11.66,11.66,77400.0,9.8954,9.9039,9.8616,9.8616,77400.0
2011-12-12 13:05:00,11.67,11.68,11.66,11.67,72900.0,9.8701,9.8785,9.8616,9.8701,72900.0
2011-12-12 13:10:00,11.67,11.68,11.66,11.66,74500.0,9.8701,9.8785,9.8616,9.8616,74500.0
2011-12-12 13:15:00,11.66,11.69,11.66,11.68,57100.0,9.8616,9.887,9.8616,9.8785,57100.0
2011-12-12 13:20:00,11.68,11.69,11.67,11.68,42600.0,9.8785,9.887,9.8701,9.8785,42600.0
2011-12-12 13:25:00,11.68,11.71,11.67,11.71,67400.0,9.8785,9.9039,9.8701,9.9039,67400.0
2011-12-12 13:30:00,11.71,11.71,11.7,11.71,47600.0,9.9039,9.9039,9.8954,9.9039,47600.0
2011-12-12 13:35:00,11.7,11.71,11.7,11.71,25500.0,9.8954,9.9039,9.8954,9.9039,25500.0
2011-12-12 13:40:00,11.71,11.71,11.7,11.7,23500.0,9.9039,9.9039,9.8954,9.8954,23500.0
2011-12-12 13:45:00,11.71,11.71,11.7,11.71,74600.0,9.9039,9.9039,9.8954,9.9039,74600.0
2011-12-12 13:50:00,11.71,11.71,11.67,11.69,171100.0,9.9039,9.9039,9.8701,9.887,171100.0
2011-12-12 13:55:00,11.69,11.7,11.68,11.7,98700.0,9.887,9.8954,9.8785,9.8954,98700.0
2011-12-12 14:00:00,11.69,11.71,11.69,11.71,166400.0,9.887,9.9039,9.887,9.9039,166400.0
2011-12-12 14:05:00,11.71,11.71,11.65,11.67,99700.0,9.9039,9.9039,9.8532,9.8701,99700.0
2011-12-12 14:10:00,11.67,11.67,11.65,11.67,81600.0,9.8701,9.8701,9.8532,9.8701,81600.0
2011-12-12 14:15:00,11.67,11.68,11.66,11.67,45400.0,9.8701,9.8785,9.8616,9.8701,45400.0
2011-12-12 14:20:00,11.68,11.69,11.67,11.69,46400.0,9.8785,9.887,9.8701,9.887,46400.0
2011-12-12 14:25:00,11.69,11.7,11.67,11.68,128500.0,9.887,9.8954,9.8701,9.8785,128500.0
2011-12-12 14:30:00,11.68,11.68,11.66,11.67,66500.0,9.8785,9.8785,9.8616,9.8701,66500.0
2011-12-12 14:35:00,11.68,11.68,11.63,11.64,83100.0,9.8785,9.8785,9.8362,9.8447,83100.0
2011-12-12 14:40:00,11.64,11.65,11.62,11.63,156000.0,9.8447,9.8532,9.8278,9.8362,156000.0
2011-12-12 14:45:00,11.64,11.64,11.63,11.63,28700.0,9.8447,9.8447,9.8362,9.8362,28700.0
2011-12-12 14:50:00,11.63,11.64,11.62,11.63,33000.0,9.8362,9.8447,9.8278,9.8362,33000.0
2011-12-12 14:55:00,11.62,11.66,11.62,11.65,62600.0,9.8278,9.8616,9.8278,9.8532,62600.0
2011-12-12 15:00:00,11.65,11.67,11.65,11.65,94500.0,9.8532,9.8701,9.8532,9.8532,94500.0
2011-12-12 15:05:00,11.66,11.66,11.62,11.62,109900.0,9.8616,9.8616,9.8278,9.8278,109900.0
2011-12-12 15:10:00,11.62,11.63,11.62,11.63,40700.0,9.8278,9.8362,9.8278,9.8362,40700.0
2011-12-12 15:15:00,11.62,11.63,11.62,11.62,47500.0,9.8278,9.8362,9.8278,9.8278,47500.0
2011-12-12 15:20:00,11.62,11.63,11.6,11.62,162500.0,9.8278,9.8362,9.8109,9.8278,162500.0
2011-12-12 15:25:00,11.62,11.69,11.61,11.68,239000.0,9.8278,9.887,9.8193,9.8785,239000.0
2011-12-12 15:30:00,11.67,11.68,11.65,11.68,200800.0,9.8701,9.8785,9.8532,9.8785,200800.0
2011-12-12 15:35:00,11.68,11.7,11.67,11.69,185200.0,9.8785,9.8954,9.8701,9.887,185200.0
2011-12-12 15:40:00,11.68,11.75,11.68,11.71,516500.0,9.8785,9.9377,9.8785,9.9039,516500.0
2011-12-12 15:45:00,11.71,11.73,11.7,11.73,309000.0,9.9039,9.9208,9.8954,9.9208,309000.0
2011-12-12 15:50:00,11.73,11.76,11.71,11.75,272500.0,9.9208,9.9462,9.9039,9.9377,272500.0
2011-12-12 15:55:00,11.75,11.75,11.71,11.73,619800.0,9.9377,9.9377,9.9039,9.9208,619800.0
2011-12-13 09:30:00,11.79,11.82,11.72,11.79,127300.0,9.9716,9.9969,9.9124,9.9716,127300.0
2011-12-13 09:35:00,11.79,11.83,11.79,11.82,77800.0,9.9716,10.0054,9.9716,9.9969,77800.0
2011-12-13 09:40:00,11.81,11.87,11.8,11.87,41600.0,9.9885,10.0392,9.98,10.0392,41600.0
2011-12-13 09:45:00,11.87,11.89,11.85,11.89,494100.0,10.0392,10.0561,10.0223,10.0561,494100.0
2011-12-13 09:50:00,11.89,11.93,11.88,11.9,104100.0,10.0561,10.09,10.0477,10.0646,104100.0
2011-12-13 09:55:00,11.91,11.91,11.88,11.89,122500.0,10.0731,10.0731,10.0477,10.0561,122500.0
2011-12-13 10:00:00,11.89,11.91,11.87,11.88,66600.0,10.0561,10.0731,10.0392,10.0477,66600.0
2011-12-13 10:05:00,11.88,11.89,11.88,11.89,15100.0,10.0477,10.0561,10.0477,10.0561,15100.0
2011-12-13 10:10:00,11.89,11.92,11.88,11.91,77100.0,10.0561,10.0815,10.0477,10.0731,77100.0
2011-12-13 10:15:00,11.92,11.93,11.9,11.91,113900.0,10.0815,10.09,10.0646,10.0731,113900.0
2011-12-13 10:20:00,11.92,11.93,11.88,11.88,249400.0,10.0815,10.09,10.0477,10.0477,249400.0
2011-12-13 10:25:00,11.88,11.88,11.85,11.87,90600.0,10.0477,10.0477,10.0223,10.0392,90600.0
2011-12-13 10:30:00,11.87,11.87,11.86,11.86,46500.0,10.0392,10.0392,10.0308,10.0308,46500.0
2011-12-13 10:35:00,11.87,11.87,11.86,11.86,117300.0,10.0392,10.0392,10.0308,10.0308,117300.0
2011-12-13 10:40:00,11.86,11.88,11.86,11.88,179100.0,10.0308,10.0477,10.0308,10.0477,179100.0
2011-12-13 10:45:00,11.88,11.88,11.85,11.86,377600.0,10.0477,10.0477,10.0223,10.0308,377600.0
2011-12-13 10:50:00,11.86,11.88,11.86,11.88,67300.0,10.0308,10.0477,10.0308,10.0477,67300.0
2011-12-13 10:55:00,11.88,11.89,11.84,11.85,77800.0,10.0477,10.0561,10.0139,10.0223,77800.0
2011-12-13 11:00:00,11.84,11.87,11.82,11.84,243400.0,10.0139,10.0392,9.9969,10.0139,243400.0
2011-12-13 11:05:00,11.84,11.85,11.82,11.83,206300.0,10.0139,10.0223,9.9969,10.0054,206300.0
2011-12-13 11:10:00,11.84,11.85,11.83,11.84,115500.0,10.0139,10.0223,10.0054,10.0139,115500.0
2011-12-13 11:15:00,11.84,11.85,11.82,11.84,94100.0,10.0139,10.0223,9.9969,10.0139,94100.0
2011-12-13 11:20:00,11.84,11.87,11.83,11.87,79100.0,10.0139,10.0392,10.0054,10.0392,79100.0
2011-12-13 11:25:00,11.86,11.87,11.85,11.86,101000.0,10.0308,10.0392,10.0223,10.0308,101000.0
2011-12-13 11:30:00,11.85,11.89,11.84,11.89,144500.0,10.0223,10.0561,10.0139,10.0561,144500.0
2011-12-13 11:35:00,11.89,11.9,11.88,11.89,68300.0,10.0561,10.0646,10.0477,10.0561,68300.0
2011-12-13 11:40:00,11.89,11.9,11.88,11.89,78000.0,10.0561,10.0646,10.0477,10.0561,78000.0
2011-12-13 11:45:00,11.88,11.9,11.87,11.89,56300.0,10.0477,10.0646,10.0392,10.0561,56300.0
2011-12-13 11:50:00,11.89,11.9,11.89,11.89,6500.0,10.0561,10.0646,10.0561,10.0561,6500.0
2011-12-13 11:55:00,11.9,11.93,11.89,11.93,200300.0,10.0646,10.09,10.0561,10.09,200300.0
2011-12-13 12:00:00,11.92,11.95,11.92,11.94,153300.0,10.0815,10.1069,10.0815,10.0984,153300.0
2011-12-13 12:05:00,11.94,11.94,11.92,11.92,61300.0,10.0984,10.0984,10.0815,10.0815,61300.0
2011-12-13 12:10:00,11.92,11.94,11.91,11.91,48000.0,10.0815,10.0984,10.0731,10.0731,48000.0
2011-12-13 12:15:00,11.92,11.93,11.9,11.9,24100.0,10.0815,10.09,10.0646,10.0646,24100.0
2011-12-13 12:20:00,11.9,11.92,11.9,11.92,55600.0,10.0646,10.0815,10.0646,10.0815,55600.0
2011-12-13 12:25:00,11.91,11.92,11.9,11.9,47000.0,10.0731,10.0815,10.0646,10.0646,47000.0
2011-12-13 12:30:00,11.91,11.91,11.9,11.9,20800.0,10.0731,10.0731,10.0646,10.0646,20800.0
2011-12-13 12:35:00,11.9,11.91,11.88,11.88,57200.0,10.0646,10.0731,10.0477,10.0477,57200.0
2011-12-13 12:40:00,11.88,11.89,11.88,11.88,16000.0,10.0477,10.0561,10.0477,10.0477,16000.0
2011-12-13 12:45:00,11.89,11.91,11.88,11.91,37200.0,10.0561,10.0731,10.0477,10.0731,37200.0
2011-12-13 12:50:00,11.9,11.93,11.9,11.93,110000.0,10.0646,10.09,10.0646,10.09,110000.0
2011-12-13 12:55:00,11.93,11.94,11.92,11.94,125800.0,10.09,10.0984,10.0815,10.0984,125800.0
2011-12-13 13:00:00,11.94,11.94,11.92,11.93,80200.0,10.0984,10.0984,10.0815,10.09,80200.0
2011-12-13 13:05:00,11.93,11.93,11.89,11.91,103900.0,10.09,10.09,10.0561,10.0731,103900.0
2011-12-13 13:10:00,11.91,11.92,11.89,11.91,111000.0,10.0731,10.0815,10.0561,10.0731,111000.0
2011-12-13 13:15:00,11.91,11.92,11.91,11.91,6400.0,10.0731,10.0815,10.0731,10.0731,6400.0
2011-12-13 13:20:00,11.91,11.92,11.89,11.89,48700.0,10.0731,10.0815,10.0561,10.0561,48700.0
2011-12-13 13:25:00,11.89,11.9,11.88,11.9,25600.0,10.0561,10.0646,10.0477,10.0646,25600.0
2011-12-13 13:30:00,11.89,11.91,11.88,11.9,23700.0,10.0561,10.0731,10.0477,10.0646,23700.0
2011-12-13 13:35:00,11.89,11.89,11.85,11.86,67300.0,10.0561,10.0561,10.0223,10.0308,67300.0
2011-12-13 13:40:00,11.86,11.89,11.86,11.89,36900.0,10.0308,10.0561,10.0308,10.0561,36900.0
2011-12-13 13:45:00,11.89,11.9,11.87,11.87,32500.0,10.0561,10.0646,10.0392,10.0392,32500.0
2011-12-13 13:50:00,11.87,11.88,11.87,11.87,16700.0,10.0392,10.0477,10.0392,10.0392,16700.0
2011-12-13 13:55:00,11.87,11.87,11.86,11.86,15300.0,10.0392,10.0392,10.0308,10.0308,15300.0
2011-12-13 14:00:00,11.86,11.88,11.85,11.88,69600.0,10.0308,10.0477,10.0223,10.0477,69600.0
2011-12-13 14:05:00,11.88,11.89,11.88,11.88,12300.0,10.0477,10.0561,10.0477,10.0477,12300.0
2011-12-13 14:10:00,11.88,11.89,11.82,11.85,150800.0,10.0477,10.0561,9.9969,10.0223,150800.0
2011-12-13 14:15:00,11.85,11.85,11.79,11.79,76700.0,10.0223,10.0223,9.9716,9.9716,76700.0
2011-12-13 14:20:00,11.79,11.81,11.75,11.75,216600.0,9.9716,9.9885,9.9377,9.9377,216600.0
2011-12-13 14:25:00,11.75,11.81,11.75,11.8,128900.0,9.9377,9.9885,9.9377,9.98,128900.0
2011-12-13 14:30:00,11.8,11.8,11.71,11.73,175100.0,9.98,9.98,9.9039,9.9208,175100.0
2011-12-13 14:35:00,11.72,11.73,11.64,11.64,486800.0,9.9124,9.9208,9.8447,9.8447,486800.0
2011-12-13 14:40:00,11.64,11.65,11.58,11.63,299800.0,9.8447,9.8532,9.794,9.8362,299800.0
2011-12-13 14:45:00,11.62,11.65,11.6,11.63,239500.0,9.8278,9.8532,9.8109,9.8362,239500.0
2011-12-13 14:50:00,11.62,11.7,11.62,11.68,263600.0,9.8278,9.8954,9.8278,9.8785,263600.0
2011-12-13 14:55:00,11.68,11.68,11.66,11.66,42300.0,9.8785,9.8785,9.8616,9.8616,42300.0
2011-12-13 15:00:00,11.66,11.69,11.65,11.68,101000.0,9.8616,9.887,9.8532,9.8785,101000.0
2011-12-13 15:05:00,11.68,11.71,11.67,11.67,91900.0,9.8785,9.9039,9.8701,9.8701,91900.0
2011-12-13 15:10:00,11.67,11.68,11.63,11.63,289200.0,9.8701,9.8785,9.8362,9.8362,289200.0
2011-12-13 15:15:00,11.62,11.64,11.56,11.57,425100.0,9.8278,9.8447,9.777,9.7855,425100.0
2011-12-13 15:20:00,11.57,11.58,11.55,11.55,283800.0,9.7855,9.794,9.7686,9.7686,283800.0
2011-12-13 15:25:00,11.55,11.56,11.48,11.51,415500.0,9.7686,9.777,9.7094,9.7347,415500.0
2011-12-13 15:30:00,11.51,11.51,11.41,11.42,332000.0,9.7347,9.7347,9.6502,9.6586,332000.0
2011-12-13 15:35:00,11.42,11.45,11.38,11.43,279400.0,9.6586,9.684,9.6248,9.6671,279400.0
2011-12-13 15:40:00,11.44,11.47,11.42,11.46,343600.0,9.6755,9.7009,9.6586,9.6925,343600.0
2011-12-13 15:45:00,11.47,11.57,11.46,11.53,737200.0,9.7009,9.7855,9.6925,9.7517,737200.0
2011-12-13 15:50:00,11.54,11.54,11.43,11.47,529700.0,9.7601,9.7601,9.6671,9.7009,529700.0
2011-12-13 15:55:00,11.47,11.54,11.47,11.53,728100.0,9.7009,9.7601,9.7009,9.7517,728100.0
2011-12-14 09:30:00,11.0,11.09,10.9,10.92,818200.0,9.3034,9.3795,9.2188,9.2357,818200.0
2011-12-14 09:35:00,10.92,11.08,10.92,11.06,576000.0,9.2357,9.3711,9.2357,9.3542,576000.0
2011-12-14 09:40:00,11.07,11.13,11.04,11.05,555600.0,9.3626,9.4134,9.3372,9.3457,555600.0
2011-12-14 09:45:00,11.05,11.14,10.97,11.01,661600.0,9.3457,9.4218,9.278,9.3119,661600.0
2011-12-14 09:50:00,11.01,11.04,10.96,11.0,732400.0,9.3119,9.3372,9.2696,9.3034,732400.0
2011-12-14 09:55:00,11.0,11.01,10.94,11.0,951100.0,9.3034,9.3119,9.2527,9.3034,951100.0
2011-12-14 10:00:00,10.99,10.99,10.92,10.96,290700.0,9.295,9.295,9.2357,9.2696,290700.0
2011-12-14 10:05:00,10.96,10.96,10.84,10.85,667100.0,9.2696,9.2696,9.1681,9.1765,667100.0
2011-12-14 10:10:00,10.85,10.88,10.83,10.88,643200.0,9.1765,9.2019,9.1596,9.2019,643200.0
2011-12-14 10:15:00,10.88,10.93,10.88,10.92,419700.0,9.2019,9.2442,9.2019,9.2357,419700.0
2011-12-14 10:20:00,10.92,10.93,10.88,10.88,600300.0,9.2357,9.2442,9.2019,9.2019,600300.0
2011-12-14 10:25:00,10.88,10.95,10.88,10.95,487600.0,9.2019,9.2611,9.2019,9.2611,487600.0
2011-12-14 10:30:00,10.94,10.99,10.93,10.94,263300.0,9.2527,9.295,9.2442,9.2527,263300.0
2011-12-14 10:35:00,10.94,10.96,10.93,10.93,286400.0,9.2527,9.2696,9.2442,9.2442,286400.0
2011-12-14 10:40:00,10.93,10.96,10.91,10.95,353700.0,9.2442,9.2696,9.2273,9.2611,353700.0
2011-12-14 10:45:00,10.96,11.05,10.95,11.04,369500.0,9.2696,9.3457,9.2611,9.3372,369500.0
2011-12-14 10:50:00,11.05,11.07,11.02,11.04,477500.0,9.3457,9.3626,9.3203,9.3372,477500.0
2011-12-14 10:55:00,11.05,11.05,11.02,11.04,147800.0,9.3457,9.3457,9.3203,9.3372,147800.0
2011-12-14 11:00:00,11.04,11.08,11.04,11.07,200200.0,9.3372,9.3711,9.3372,9.3626,200200.0
2011-12-14 11:05:00,11.07,11.07,11.04,11.06,166100.0,9.3626,9.3626,9.3372,9.3542,166100.0
2011-12-14 11:10:00,11.04,11.06,11.04,11.05,187200.0,9.3372,9.3542,9.3372,9.3457,187200.0
2011-12-14 11:15:00,11.05,11.05,11.0,11.0,208100.0,9.3457,9.3457,9.3034,9.3034,208100.0
2011-12-14 11:20:00,11.0,11.01,10.98,10.98,267400.0,9.3034,9.3119,9.2865,9.2865,267400.0
2011-12-14 11:25:00,10.99,11.01,10.98,11.01,129900.0,9.295,9.3119,9.2865,9.3119,129900.0
2011-12-14 11:30:00,11.0,11.02,10.99,11.02,157100.0,9.3034,9.3203,9.295,9.3203,157100.0
2011-12-14 11:35:00,11.02,11.03,11.0,11.02,95400.0,9.3203,9.3288,9.3034,9.3203,95400.0
2011-12-14 11:40:00,11.02,11.06,11.02,11.03,251200.0,9.3203,9.3542,9.3203,9.3288,251200.0
2011-12-14 11:45:00,11.04,11.05,11.03,11.03,178500.0,9.3372,9.3457,9.3288,9.3288,178500.0
2011-12-14 11:50:00,11.03,11.04,11.01,11.04,236500.0,9.3288,9.3372,9.3119,9.3372,236500.0
2011-12-14 11:55:00,11.03,11.04,11.01,11.03,91900.0,9.3288,9.3372,9.3119,9.3288,91900.0
2011-12-14 12:00:00,11.02,11.05,11.02,11.04,167100.0,9.3203,9.3457,9.3203,9.3372,167100.0
2011-12-14 12:05:00,11.04,11.06,11.02,11.06,178100.0,9.3372,9.3542,9.3203,9.3542,178100.0
2011-12-14 12:10:00,11.06,11.08,11.04,11.07,129200.0,9.3542,9.3711,9.3372,9.3626,129200.0
2011-12-14 12:15:00,11.07,11.09,11.07,11.08,56100.0,9.3626,9.3795,9.3626,9.3711,56100.0
2011-12-14 12:20:00,11.08,11.1,11.06,11.07,186500.0,9.3711,9.388,9.3542,9.3626,186500.0
2011-12-14 12:25:00,11.06,11.08,11.04,11.07,106600.0,9.3542,9.3711,9.3372,9.3626,106600.0
2011-12-14 12:30:00,11.08,11.11,11.07,11.11,147800.0,9.3711,9.3964,9.3626,9.3964,147800.0
2011-12-14 12:35:00,11.11,11.12,11.1,11.11,166900.0,9.3964,9.4049,9.388,9.3964,166900.0
2011-12-14 12:40:00,11.1,11.13,11.1,11.11,155000.0,9.388,9.4134,9.388,9.3964,155000.0
2011-12-14 12:45:00,11.11,11.14,11.11,11.11,321100.0,9.3964,9.4218,9.3964,9.3964,321100.0
2011-12-14 12:50:00,11.12,11.12,11.1,11.11,199300.0,9.4049,9.4049,9.388,9.3964,199300.0
2011-12-14 12:55:00,11.11,11.12,11.09,11.11,188700.0,9.3964,9.4049,9.3795,9.3964,188700.0
2011-12-14 13:00:00,11.12,11.13,11.11,11.13,184600.0,9.4049,9.4134,9.3964,9.4134,184600.0
2011-12-14 13:05:00,11.13,11.17,11.13,11.15,177900.0,9.4134,9.4472,9.4134,9.4303,177900.0
2011-12-14 13:10:00,11.15,11.17,11.14,11.17,157800.0,9.4303,9.4472,9.4218,9.4472,157800.0
2011-12-14 13:15:00,11.17,11.2,11.16,11.19,236900.0,9.4472,9.4726,9.4387,9.4641,236900.0
2011-12-14 13:20:00,11.18,11.19,11.15,11.16,139900.0,9.4556,9.4641,9.4303,9.4387,139900.0
2011-12-14 13:25:00,11.16,11.18,11.14,11.17,139900.0,9.4387,9.4556,9.4218,9.4472,139900.0
2011-12-14 13:30:00,11.16,11.17,11.13,11.15,108400.0,9.4387,9.4472,9.4134,9.4303,108400.0
2011-12-14 13:35:00,11.14,11.19,11.14,11.16,296900.0,9.4218,9.4641,9.4218,9.4387,296900.0
2011-12-14 13:40:00,11.16,11.17,11.15,11.15,62900.0,9.4387,9.4472,9.4303,9.4303,62900.0
2011-12-14 13:45:00,11.15,11.16,11.14,11.15,94000.0,9.4303,9.4387,9.4218,9.4303,94000.0
2011-12-14 13:50:00,11.15,11.15,11.13,11.13,361400.0,9.4303,9.4303,9.4134,9.4134,361400.0
2011-12-14 13:55:00,11.13,11.14,11.12,11.13,197600.0,9.4134,9.4218,9.4049,9.4134,197600.0
2011-12-14 14:00:00,11.13,11.15,11.13,11.13,239200.0,9.4134,9.4303,9.4134,9.4134,239200.0
2011-12-14 14:05:00,11.14,11.15,11.11,11.11,103300.0,9.4218,9.4303,9.3964,9.3964,103300.0
2011-12-14 14:10:00,11.11,11.12,11.09,11.09,146900.0,9.3964,9.4049,9.3795,9.3795,146900.0
2011-12-14 14:15:00,11.09,11.12,11.09,11.12,153100.0,9.3795,9.4049,9.3795,9.4049,153100.0
2011-12-14 14:20:00,11.11,11.13,11.1,11.11,342500.0,9.3964,9.4134,9.388,9.3964,342500.0
2011-12-14 14:25:00,11.12,11.14,11.11,11.11,220700.0,9.4049,9.4218,9.3964,9.3964,220700.0
2011-12-14 14:30:00,11.11,11.11,11.05,11.05,257800.0,9.3964,9.3964,9.3457,9.3457,257800.0
2011-12-14 14:35:00,11.06,11.06,11.01,11.02,101100.0,9.3542,9.3542,9.3119,9.3203,101100.0
2011-12-14 14:40:00,11.03,11.05,11.02,11.03,86300.0,9.3288,9.3457,9.3203,9.3288,86300.0
2011-12-14 14:45:00,11.03,11.06,11.03,11.03,176900.0,9.3288,9.3542,9.3288,9.3288,176900.0
2011-12-14 14:50:00,11.03,11.03,10.99,10.99,88500.0,9.3288,9.3288,9.295,9.295,88500.0
2011-12-14 14:55:00,11.0,11.02,10.99,11.01,270600.0,9.3034,9.3203,9.295,9.3119,270600.0
2011-12-14 15:00:00,11.01,11.03,11.01,11.01,80500.0,9.3119,9.3288,9.3119,9.3119,80500.0
2011-12-14 15:05:00,11.01,11.02,10.98,10.99,141900.0,9.3119,9.3203,9.2865,9.295,141900.0
2011-12-14 15:10:00,10.99,11.03,10.99,11.01,383600.0,9.295,9.3288,9.295,9.3119,383600.0
2011-12-14 15:15:00,11.01,11.02,10.98,11.02,358100.0,9.3119,9.3203,9.2865,9.3203,358100.0
2011-12-14 15:20:00,11.01,11.02,10.98,11.01,377500.0,9.3119,9.3203,9.2865,9.3119,377500.0
2011-12-14 15:25:00,11.01,11.02,10.99,11.02,466300.0,9.3119,9.3203,9.295,9.3203,466300.0
2011-12-14 15:30:00,11.02,11.02,10.98,10.98,314500.0,9.3203,9.3203,9.2865,9.2865,314500.0
2011-12-14 15:35:00,10.99,10.99,10.96,10.97,187400.0,9.295,9.295,9.2696,9.278,187400.0
2011-12-14 15:40:00,10.97,10.98,10.94,10.96,340000.0,9.278,9.2865,9.2527,9.2696,340000.0
2011-12-14 15:45:00,10.95,10.96,10.93,10.95,680900.0,9.2611,9.2696,9.2442,9.2611,680900.0
2011-12-14 15:50:00,10.95,10.97,10.92,10.95,768600.0,9.2611,9.278,9.2357,9.2611,768600.0
2011-12-14 15:55:00,10.96,10.98,10.94,10.98,797700.0,9.2696,9.2865,9.2527,9.2865,797700.0
2011-12-15 09:30:00,11.12,11.21,11.09,11.19,159000.0,9.4049,9.481,9.3795,9.4641,159000.0
2011-12-15 09:35:00,11.18,11.19,11.12,11.14,151000.0,9.4556,9.4641,9.4049,9.4218,151000.0
2011-12-15 09:40:00,11.13,11.15,11.12,11.14,176300.0,9.4134,9.4303,9.4049,9.4218,176300.0
2011-12-15 09:45:00,11.13,11.2,11.11,11.19,225500.0,9.4134,9.4726,9.3964,9.4641,225500.0
2011-12-15 09:50:00,11.19,11.21,11.18,11.19,138700.0,9.4641,9.481,9.4556,9.4641,138700.0
2011-12-15 09:55:00,11.19,11.2,11.13,11.14,190400.0,9.4641,9.4726,9.4134,9.4218,190400.0
2011-12-15 10:00:00,11.15,11.18,11.11,11.12,283400.0,9.4303,9.4556,9.3964,9.4049,283400.0
2011-12-15 10:05:00,11.12,11.13,11.09,11.12,110900.0,9.4049,9.4134,9.3795,9.4049,110900.0
2011-12-15 10:10:00,11.11,11.11,11.08,11.11,154600.0,9.3964,9.3964,9.3711,9.3964,154600.0
2011-12-15 10:15:00,11.11,11.12,11.08,11.08,208700.0,9.3964,9.4049,9.3711,9.3711,208700.0
2011-12-15 10:20:00,11.08,11.12,11.08,11.11,77300.0,9.3711,9.4049,9.3711,9.3964,77300.0
2011-12-15 10:25:00,11.11,11.11,11.06,11.07,162600.0,9.3964,9.3964,9.3542,9.3626,162600.0
2011-12-15 10:30:00,11.08,11.08,11.06,11.07,42200.0,9.3711,9.3711,9.3542,9.3626,42200.0
2011-12-15 10:35:00,11.08,11.08,11.01,11.01,71000.0,9.3711,9.3711,9.3119,9.3119,71000.0
2011-12-15 10:40:00,11.01,11.04,11.0,11.02,146300.0,9.3119,9.3372,9.3034,9.3203,146300.0
2011-12-15 10:45:00,11.01,11.02,11.0,11.01,85300.0,9.3119,9.3203,9.3034,9.3119,85300.0
2011-12-15 10:50:00,11.01,11.03,11.01,11.03,54000.0,9.3119,9.3288,9.3119,9.3288,54000.0
2011-12-15 10:55:00,11.03,11.03,11.0,11.01,106900.0,9.3288,9.3288,9.3034,9.3119,106900.0
2011-12-15 11:00:00,11.02,11.04,11.01,11.02,97600.0,9.3203,9.3372,9.3119,9.3203,97600.0
2011-12-15 11:05:00,11.03,11.03,11.0,11.0,65100.0,9.3288,9.3288,9.3034,9.3034,65100.0
2011-12-15 11:10:00,11.01,11.04,11.0,11.02,60900.0,9.3119,9.3372,9.3034,9.3203,60900.0
2011-12-15 11:15:00,11.03,11.03,11.02,11.02,22800.0,9.3288,9.3288,9.3203,9.3203,22800.0
2011-12-15 11:20:00,11.02,11.04,11.02,11.03,34800.0,9.3203,9.3372,9.3203,9.3288,34800.0
2011-12-15 11:25:00,11.03,11.05,11.02,11.04,102100.0,9.3288,9.3457,9.3203,9.3372,102100.0
2011-12-15 11:30:00,11.04,11.05,11.03,11.03,95100.0,9.3372,9.3457,9.3288,9.3288,95100.0
2011-12-15 11:35:00,11.03,11.04,11.02,11.02,45000.0,9.3288,9.3372,9.3203,9.3203,45000.0
2011-12-15 11:40:00,11.01,11.02,11.0,11.01,116900.0,9.3119,9.3203,9.3034,9.3119,116900.0
2011-12-15 11:45:00,11.0,11.01,10.98,10.98,56700.0,9.3034,9.3119,9.2865,9.2865,56700.0
2011-12-15 11:50:00,10.98,10.99,10.96,10.96,67200.0,9.2865,9.295,9.2696,9.2696,67200.0
2011-12-15 11:55:00,10.97,10.98,10.96,10.96,235700.0,9.278,9.2865,9.2696,9.2696,235700.0
2011-12-15 12:00:00,10.97,10.98,10.96,10.97,55600.0,9.278,9.2865,9.2696,9.278,55600.0
2011-12-15 12:05:00,10.97,10.99,10.97,10.98,44300.0,9.278,9.295,9.278,9.2865,44300.0
2011-12-15 12:10:00,10.98,10.99,10.97,10.97,55900.0,9.2865,9.295,9.278,9.278,55900.0
2011-12-15 12:15:00,10.97,10.99,10.96,10.97,122500.0,9.278,9.295,9.2696,9.278,122500.0
2011-12-15 12:20:00,10.98,11.0,10.97,10.99,143100.0,9.2865,9.3034,9.278,9.295,143100.0
2011-12-15 12:25:00,10.98,11.01,10.98,11.01,99300.0,9.2865,9.3119,9.2865,9.3119,99300.0
2011-12-15 12:30:00,11.01,11.02,11.0,11.01,53500.0,9.3119,9.3203,9.3034,9.3119,53500.0
2011-12-15 12:35:00,11.01,11.03,11.01,11.02,179500.0,9.3119,9.3288,9.3119,9.3203,179500.0
2011-12-15 12:40:00,11.03,11.03,11.0,11.0,63500.0,9.3288,9.3288,9.3034,9.3034,63500.0
2011-12-15 12:45:00,11.01,11.02,11.0,11.02,45400.0,9.3119,9.3203,9.3034,9.3203,45400.0
2011-12-15 12:50:00,11.02,11.02,10.98,10.98,48100.0,9.3203,9.3203,9.2865,9.2865,48100.0
2011-12-15 12:55:00,10.98,10.99,10.96,10.98,239500.0,9.2865,9.295,9.2696,9.2865,239500.0
2011-12-15 13:00:00,10.98,11.0,10.95,10.97,276400.0,9.2865,9.3034,9.2611,9.278,276400.0
2011-12-15 13:05:00,10.97,10.98,10.96,10.97,51600.0,9.278,9.2865,9.2696,9.278,51600.0
2011-12-15 13:10:00,10.97,11.02,10.96,10.98,318000.0,9.278,9.3203,9.2696,9.2865,318000.0
2011-12-15 13:15:00,10.97,11.0,10.97,10.98,105300.0,9.278,9.3034,9.278,9.2865,105300.0
2011-12-15 13:20:00,10.98,10.99,10.95,10.96,102800.0,9.2865,9.295,9.2611,9.2696,102800.0
2011-12-15 13:25:00,10.96,10.96,10.93,10.95,85300.0,9.2696,9.2696,9.2442,9.2611,85300.0
2011-12-15 13:30:00,10.95,10.95,10.89,10.89,146400.0,9.2611,9.2611,9.2104,9.2104,146400.0
2011-12-15 13:35:00,10.9,10.91,10.89,10.9,95300.0,9.2188,9.2273,9.2104,9.2188,95300.0
2011-12-15 13:40:00,10.9,10.95,10.89,10.94,240700.0,9.2188,9.2611,9.2104,9.2527,240700.0
2011-12-15 13:45:00,10.94,10.95,10.93,10.94,51100.0,9.2527,9.2611,9.2442,9.2527,51100.0
2011-12-15 13:50:00,10.94,10.94,10.92,10.93,122000.0,9.2527,9.2527,9.2357,9.2442,122000.0
2011-12-15 13:55:00,10.92,10.93,10.92,10.92,33400.0,9.2357,9.2442,9.2357,9.2357,33400.0
2011-12-15 14:00:00,10.92,10.93,10.92,10.93,38100.0,9.2357,9.2442,9.2357,9.2442,38100.0
2011-12-15 14:05:00,10.92,10.93,10.9,10.91,105200.0,9.2357,9.2442,9.2188,9.2273,105200.0
2011-12-15 14:10:00,10.92,10.94,10.91,10.92,111700.0,9.2357,9.2527,9.2273,9.2357,111700.0
2011-12-15 14:15:00,10.93,10.94,10.92,10.94,150100.0,9.2442,9.2527,9.2357,9.2527,150100.0
2011-12-15 14:20:00,10.94,10.95,10.9,10.9,217000.0,9.2527,9.2611,9.2188,9.2188,217000.0
2011-12-15 14:25:00,10.91,10.91,10.89,10.9,166700.0,9.2273,9.2273,9.2104,9.2188,166700.0
2011-12-15 14:30:00,10.9,10.9,10.89,10.89,22200.0,9.2188,9.2188,9.2104,9.2104,22200.0
2011-12-15 14:35:00,10.9,10.9,10.88,10.89,149700.0,9.2188,9.2188,9.2019,9.2104,149700.0
2011-12-15 14:40:00,10.89,10.9,10.89,10.89,22600.0,9.2104,9.2188,9.2104,9.2104,22600.0
2011-12-15 14:45:00,10.89,10.9,10.88,10.88,138400.0,9.2104,9.2188,9.2019,9.2019,138400.0
2011-12-15 14:50:00,10.88,10.9,10.88,10.9,98500.0,9.2019,9.2188,9.2019,9.2188,98500.0
2011-12-15 14:55:00,10.9,10.91,10.88,10.91,218200.0,9.2188,9.2273,9.2019,9.2273,218200.0
2011-12-15 15:00:00,10.91,10.92,10.9,10.92,57200.0,9.2273,9.2357,9.2188,9.2357,57200.0
2011-12-15 15:05:00,10.92,10.94,10.91,10.94,224000.0,9.2357,9.2527,9.2273,9.2527,224000.0
2011-12-15 15:10:00,10.94,10.96,10.94,10.95,240000.0,9.2527,9.2696,9.2527,9.2611,240000.0
2011-12-15 15:15:00,10.95,10.98,10.94,10.95,270900.0,9.2611,9.2865,9.2527,9.2611,270900.0
2011-12-15 15:20:00,10.96,10.97,10.93,10.94,366200.0,9.2696,9.278,9.2442,9.2527,366200.0
2011-12-15 15:25:00,10.94,10.95,10.91,10.94,213600.0,9.2527,9.2611,9.2273,9.2527,213600.0
2011-12-15 15:30:00,10.94,10.96,10.93,10.95,235200.0,9.2527,9.2696,9.2442,9.2611,235200.0
2011-12-15 15:35:00,10.95,10.95,10.91,10.94,282500.0,9.2611,9.2611,9.2273,9.2527,282500.0
2011-12-15 15:40:00,10.94,10.94,10.91,10.91,145100.0,9.2527,9.2527,9.2273,9.2273,145100.0
2011-12-15 15:45:00,10.91,10.91,10.87,10.9,488300.0,9.2273,9.2273,9.1935,9.2188,488300.0
2011-12-15 15:50:00,10.9,10.9,10.85,10.85,747800.0,9.2188,9.2188,9.1765,9.1765,747800.0
2011-12-15 15:55:00,10.86,10.89,10.85,10.89,647500.0,9.185,9.2104,9.1765,9.2104,647500.0
2011-12-16 09:30:00,10.93,10.99,10.91,10.94,1084100.0,9.2442,9.295,9.2273,9.2527,1084100.0
2011-12-16 09:35:00,10.93,10.98,10.9,10.93,160500.0,9.2442,9.2865,9.2188,9.2442,160500.0
2011-12-16 09:40:00,10.93,10.96,10.9,10.91,101200.0,9.2442,9.2696,9.2188,9.2273,101200.0
2011-12-16 09:45:00,10.91,10.93,10.9,10.91,65600.0,9.2273,9.2442,9.2188,9.2273,65600.0
2011-12-16 09:50:00,10.91,10.95,10.91,10.94,112600.0,9.2273,9.2611,9.2273,9.2527,112600.0
2011-12-16 09:55:00,10.95,10.98,10.94,10.98,202600.0,9.2611,9.2865,9.2527,9.2865,202600.0
2011-12-16 10:00:00,10.97,11.01,10.95,10.98,226800.0,9.278,9.3119,9.2611,9.2865,226800.0
2011-12-16 10:05:00,10.98,11.01,10.97,10.99,181400.0,9.2865,9.3119,9.278,9.295,181400.0
2011-12-16 10:10:00,10.99,11.01,10.99,10.99,158700.0,9.295,9.3119,9.295,9.295,158700.0
2011-12-16 10:15:00,11.0,11.0,10.99,10.99,33300.0,9.3034,9.3034,9.295,9.295,33300.0
2011-12-16 10:20:00,10.99,11.0,10.97,10.98,84600.0,9.295,9.3034,9.278,9.2865,84600.0
2011-12-16 10:25:00,10.99,11.0,10.97,10.97,74800.0,9.295,9.3034,9.278,9.278,74800.0
2011-12-16 10:30:00,10.98,11.0,10.97,10.99,231900.0,9.2865,9.3034,9.278,9.295,231900.0
2011-12-16 10:35:00,10.99,11.01,10.98,10.98,189200.0,9.295,9.3119,9.2865,9.2865,189200.0
2011-12-16 10:40:00,10.99,11.0,10.97,10.99,119500.0,9.295,9.3034,9.278,9.295,119500.0
2011-12-16 10:45:00,10.99,10.99,10.98,10.99,16700.0,9.295,9.295,9.2865,9.295,16700.0
2011-12-16 10:50:00,10.98,10.99,10.96,10.96,83200.0,9.2865,9.295,9.2696,9.2696,83200.0
2011-12-16 10:55:00,10.96,10.98,10.94,10.96,75200.0,9.2696,9.2865,9.2527,9.2696,75200.0
2011-12-16 11:00:00,10.97,10.98,10.93,10.94,160500.0,9.278,9.2865,9.2442,9.2527,160500.0
2011-12-16 11:05:00,10.94,10.95,10.92,10.93,44500.0,9.2527,9.2611,9.2357,9.2442,44500.0
2011-12-16 11:10:00,10.93,10.95,10.92,10.93,61900.0,9.2442,9.2611,9.2357,9.2442,61900.0
2011-12-16 11:15:00,10.93,10.94,10.91,10.92,92600.0,9.2442,9.2527,9.2273,9.2357,92600.0
2011-12-16 11:20:00,10.92,10.94,10.92,10.92,35700.0,9.2357,9.2527,9.2357,9.2357,35700.0
2011-12-16 11:25:00,10.92,10.93,10.9,10.9,60900.0,9.2357,9.2442,9.2188,9.2188,60900.0
2011-12-16 11:30:00,10.9,10.91,10.85,10.85,161600.0,9.2188,9.2273,9.1765,9.1765,161600.0
2011-12-16 11:35:00,10.85,10.86,10.84,10.85,92700.0,9.1765,9.185,9.1681,9.1765,92700.0
2011-12-16 11:40:00,10.85,10.86,10.85,10.85,64500.0,9.1765,9.185,9.1765,9.1765,64500.0
2011-12-16 11:45:00,10.85,10.85,10.83,10.83,39800.0,9.1765,9.1765,9.1596,9.1596,39800.0
2011-12-16 11:50:00,10.83,10.85,10.83,10.84,73700.0,9.1596,9.1765,9.1596,9.1681,73700.0
2011-12-16 11:55:00,10.84,10.84,10.8,10.8,160500.0,9.1681,9.1681,9.1343,9.1343,160500.0
2011-12-16 12:00:00,10.8,10.81,10.78,10.8,157700.0,9.1343,9.1427,9.1173,9.1343,157700.0
2011-12-16 12:05:00,10.8,10.81,10.78,10.8,135300.0,9.1343,9.1427,9.1173,9.1343,135300.0
2011-12-16 12:10:00,10.8,10.81,10.8,10.8,29200.0,9.1343,9.1427,9.1343,9.1343,29200.0
2011-12-16 12:15:00,10.8,10.81,10.8,10.8,41300.0,9.1343,9.1427,9.1343,9.1343,41300.0
2011-12-16 12:20:00,10.81,10.81,10.79,10.81,41500.0,9.1427,9.1427,9.1258,9.1427,41500.0
2011-12-16 12:25:00,10.81,10.81,10.78,10.78,72000.0,9.1427,9.1427,9.1173,9.1173,72000.0
2011-12-16 12:30:00,10.78,10.79,10.74,10.74,178600.0,9.1173,9.1258,9.0835,9.0835,178600.0
2011-12-16 12:35:00,10.74,10.76,10.73,10.75,195100.0,9.0835,9.1004,9.0751,9.092,195100.0
2011-12-16 12:40:00,10.76,10.76,10.72,10.72,80400.0,9.1004,9.1004,9.0666,9.0666,80400.0
2011-12-16 12:45:00,10.72,10.75,10.71,10.75,123900.0,9.0666,9.092,9.0581,9.092,123900.0
2011-12-16 12:50:00,10.76,10.76,10.73,10.76,76500.0,9.1004,9.1004,9.0751,9.1004,76500.0
2011-12-16 12:55:00,10.76,10.8,10.76,10.78,218200.0,9.1004,9.1343,9.1004,9.1173,218200.0
2011-12-16 13:00:00,10.78,10.81,10.77,10.8,228800.0,9.1173,9.1427,9.1089,9.1343,228800.0
2011-12-16 13:05:00,10.8,10.82,10.79,10.82,128400.0,9.1343,9.1512,9.1258,9.1512,128400.0
2011-12-16 13:10:00,10.8,10.83,10.8,10.82,156300.0,9.1343,9.1596,9.1343,9.1512,156300.0
2011-12-16 13:15:00,10.83,10.85,10.82,10.84,77600.0,9.1596,9.1765,9.1512,9.1681,77600.0
2011-12-16 13:20:00,10.85,10.86,10.85,10.86,53500.0,9.1765,9.185,9.1765,9.185,53500.0
2011-12-16 13:25:00,10.86,10.86,10.84,10.84,120000.0,9.185,9.185,9.1681,9.1681,120000.0
2011-12-16 13:30:00,10.84,10.86,10.84,10.85,61900.0,9.1681,9.185,9.1681,9.1765,61900.0
2011-12-16 13:35:00,10.85,10.86,10.84,10.85,138000.0,9.1765,9.185,9.1681,9.1765,138000.0
2011-12-16 13:40:00,10.86,10.86,10.84,10.85,171200.0,9.185,9.185,9.1681,9.1765,171200.0
2011-12-16 13:45:00,10.85,10.9,10.85,10.9,112900.0,9.1765,9.2188,9.1765,9.2188,112900.0
2011-12-16 13:50:00,10.9,10.91,10.89,10.9,89600.0,9.2188,9.2273,9.2104,9.2188,89600.0
2011-12-16 13:55:00,10.9,10.91,10.84,10.85,259100.0,9.2188,9.2273,9.1681,9.1765,259100.0
2011-12-16 14:00:00,10.85,10.88,10.85,10.86,185500.0,9.1765,9.2019,9.1765,9.185,185500.0
2011-12-16 14:05:00,10.86,10.88,10.86,10.87,74200.0,9.185,9.2019,9.185,9.1935,74200.0
2011-12-16 14:10:00,10.87,10.88,10.87,10.87,112600.0,9.1935,9.2019,9.1935,9.1935,112600.0
2011-12-16 14:15:00,10.88,10.88,10.87,10.87,115400.0,9.2019,9.2019,9.1935,9.1935,115400.0
2011-12-16 14:20:00,10.87,10.89,10.86,10.88,174800.0,9.1935,9.2104,9.185,9.2019,174800.0
2011-12-16 14:25:00,10.88,10.89,10.87,10.88,52200.0,9.2019,9.2104,9.1935,9.2019,52200.0
2011-12-16 14:30:00,10.88,10.9,10.87,10.9,155900.0,9.2019,9.2188,9.1935,9.2188,155900.0
2011-12-16 14:35:00,10.9,10.9,10.88,10.88,66900.0,9.2188,9.2188,9.2019,9.2019,66900.0
2011-12-16 14:40:00,10.89,10.89,10.88,10.89,28700.0,9.2104,9.2104,9.2019,9.2104,28700.0
2011-12-16 14:45:00,10.88,10.92,10.88,10.91,148000.0,9.2019,9.2357,9.2019,9.2273,148000.0
2011-12-16 14:50:00,10.91,10.91,10.88,10.88,126300.0,9.2273,9.2273,9.2019,9.2019,126300.0
2011-12-16 14:55:00,10.88,10.89,10.87,10.87,42600.0,9.2019,9.2104,9.1935,9.1935,42600.0
2011-12-16 15:00:00,10.87,10.88,10.85,10.85,201000.0,9.1935,9.2019,9.1765,9.1765,201000.0
2011-12-16 15:05:00,10.85,10.86,10.85,10.85,17600.0,9.1765,9.185,9.1765,9.1765,17600.0
2011-12-16 15:10:00,10.85,10.86,10.84,10.85,115200.0,9.1765,9.185,9.1681,9.1765,115200.0
2011-12-16 15:15:00,10.85,10.86,10.85,10.86,20700.0,9.1765,9.185,9.1765,9.185,20700.0
2011-12-16 15:20:00,10.86,10.86,10.82,10.82,233000.0,9.185,9.185,9.1512,9.1512,233000.0
2011-12-16 15:25:00,10.83,10.85,10.82,10.84,153200.0,9.1596,9.1765,9.1512,9.1681,153200.0
2011-12-16 15:30:00,10.83,10.84,10.83,10.83,83500.0,9.1596,9.1681,9.1596,9.1596,83500.0
2011-12-16 15:35:00,10.83,10.84,10.81,10.82,120900.0,9.1596,9.1681,9.1427,9.1512,120900.0
2011-12-16 15:40:00,10.81,10.82,10.78,10.8,132300.0,9.1427,9.1512,9.1173,9.1343,132300.0
2011-12-16 15:45:00,10.79,10.81,10.79,10.8,335500.0,9.1258,9.1427,9.1258,9.1343,335500.0
2011-12-16 15:50:00,10.81,10.83,10.8,10.83,380800.0,9.1427,9.1596,9.1343,9.1596,380800.0
2011-12-16 15:55:00,10.83,10.85,10.82,10.85,473000.0,9.1596,9.1765,9.1512,9.1765,473000.0
2011-12-19 09:30:00,10.9,10.97,10.84,10.86,146100.0,9.2188,9.278,9.1681,9.185,146100.0
2011-12-19 09:35:00,10.86,10.87,10.85,10.87,110300.0,9.185,9.1935,9.1765,9.1935,110300.0
2011-12-19 09:40:00,10.87,10.88,10.84,10.85,161600.0,9.1935,9.2019,9.1681,9.1765,161600.0
2011-12-19 09:45:00,10.85,10.86,10.82,10.85,373700.0,9.1765,9.185,9.1512,9.1765,373700.0
2011-12-19 09:50:00,10.85,10.86,10.82,10.85,177200.0,9.1765,9.185,9.1512,9.1765,177200.0
2011-12-19 09:55:00,10.85,10.88,10.83,10.88,139600.0,9.1765,9.2019,9.1596,9.2019,139600.0
2011-12-19 10:00:00,10.88,10.89,10.84,10.86,244500.0,9.2019,9.2104,9.1681,9.185,244500.0
2011-12-19 10:05:00,10.85,10.88,10.85,10.85,165000.0,9.1765,9.2019,9.1765,9.1765,165000.0
2011-12-19 10:10:00,10.85,10.87,10.84,10.87,151400.0,9.1765,9.1935,9.1681,9.1935,151400.0
2011-12-19 10:15:00,10.87,10.88,10.85,10.87,77900.0,9.1935,9.2019,9.1765,9.1935,77900.0
2011-12-19 10:20:00,10.87,10.9,10.85,10.86,187400.0,9.1935,9.2188,9.1765,9.185,187400.0
2011-12-19 10:25:00,10.85,10.9,10.85,10.9,85100.0,9.1765,9.2188,9.1765,9.2188,85100.0
2011-12-19 10:30:00,10.9,10.93,10.9,10.91,104100.0,9.2188,9.2442,9.2188,9.2273,104100.0
2011-12-19 10:35:00,10.91,10.92,10.9,10.91,80300.0,9.2273,9.2357,9.2188,9.2273,80300.0
2011-12-19 10:40:00,10.91,10.91,10.89,10.89,41400.0,9.2273,9.2273,9.2104,9.2104,41400.0
2011-12-19 10:45:00,10.9,10.9,10.84,10.86,170100.0,9.2188,9.2188,9.1681,9.185,170100.0
2011-12-19 10:50:00,10.86,10.86,10.84,10.85,82900.0,9.185,9.185,9.1681,9.1765,82900.0
2011-12-19 10:55:00,10.85,10.86,10.84,10.86,99100.0,9.1765,9.185,9.1681,9.185,99100.0
2011-12-19 11:00:00,10.86,10.86,10.81,10.82,147000.0,9.185,9.185,9.1427,9.1512,147000.0
2011-12-19 11:05:00,10.81,10.83,10.79,10.81,309700.0,9.1427,9.1596,9.1258,9.1427,309700.0
2011-12-19 11:10:00,10.8,10.81,10.79,10.81,255300.0,9.1343,9.1427,9.1258,9.1427,255300.0
2011-12-19 11:15:00,10.81,10.82,10.8,10.81,87400.0,9.1427,9.1512,9.1343,9.1427,87400.0
2011-12-19 11:20:00,10.81,10.81,10.79,10.8,62300.0,9.1427,9.1427,9.1258,9.1343,62300.0
2011-12-19 11:25:00,10.81,10.83,10.81,10.83,75000.0,9.1427,9.1596,9.1427,9.1596,75000.0
2011-12-19 11:30:00,10.83,10.83,10.8,10.82,129300.0,9.1596,9.1596,9.1343,9.1512,129300.0
2011-12-19 11:35:00,10.82,10.82,10.78,10.79,93500.0,9.1512,9.1512,9.1173,9.1258,93500.0
2011-12-19 11:40:00,10.79,10.79,10.76,10.77,152100.0,9.1258,9.1258,9.1004,9.1089,152100.0
2011-12-19 11:45:00,10.77,10.78,10.74,10.78,138200.0,9.1089,9.1173,9.0835,9.1173,138200.0
2011-12-19 11:50:00,10.77,10.8,10.77,10.8,73300.0,9.1089,9.1343,9.1089,9.1343,73300.0
2011-12-19 11:55:00,10.79,10.81,10.78,10.81,259200.0,9.1258,9.1427,9.1173,9.1427,259200.0
2011-12-19 12:00:00,10.8,10.84,10.79,10.82,530800.0,9.1343,9.1681,9.1258,9.1512,530800.0
2011-12-19 12:05:00,10.82,10.82,10.8,10.82,44500.0,9.1512,9.1512,9.1343,9.1512,44500.0
2011-12-19 12:10:00,10.83,10.84,10.81,10.81,87900.0,9.1596,9.1681,9.1427,9.1427,87900.0
2011-12-19 12:15:00,10.81,10.82,10.8,10.82,46000.0,9.1427,9.1512,9.1343,9.1512,46000.0
2011-12-19 12:20:00,10.81,10.82,10.8,10.82,57000.0,9.1427,9.1512,9.1343,9.1512,57000.0
2011-12-19 12:25:00,10.81,10.83,10.8,10.82,182800.0,9.1427,9.1596,9.1343,9.1512,182800.0
2011-12-19 12:30:00,10.82,10.83,10.79,10.83,207000.0,9.1512,9.1596,9.1258,9.1596,207000.0
2011-12-19 12:35:00,10.82,10.84,10.82,10.83,102000.0,9.1512,9.1681,9.1512,9.1596,102000.0
2011-12-19 12:40:00,10.84,10.84,10.8,10.81,243900.0,9.1681,9.1681,9.1343,9.1427,243900.0
2011-12-19 12:45:00,10.82,10.84,10.82,10.84,53700.0,9.1512,9.1681,9.1512,9.1681,53700.0
2011-12-19 12:50:00,10.83,10.84,10.83,10.84,13600.0,9.1596,9.1681,9.1596,9.1681,13600.0
2011-12-19 12:55:00,10.83,10.87,10.83,10.87,129500.0,9.1596,9.1935,9.1596,9.1935,129500.0
2011-12-19 13:00:00,10.87,10.88,10.85,10.85,49800.0,9.1935,9.2019,9.1765,9.1765,49800.0
2011-12-19 13:05:00,10.85,10.86,10.85,10.86,18400.0,9.1765,9.185,9.1765,9.185,18400.0
2011-12-19 13:10:00,10.85,10.86,10.83,10.84,39800.0,9.1765,9.185,9.1596,9.1681,39800.0
2011-12-19 13:15:00,10.83,10.83,10.81,10.83,118000.0,9.1596,9.1596,9.1427,9.1596,118000.0
2011-12-19 13:20:00,10.83,10.86,10.82,10.86,145000.0,9.1596,9.185,9.1512,9.185,145000.0
2011-12-19 13:25:00,10.86,10.86,10.83,10.84,33900.0,9.185,9.185,9.1596,9.1681,33900.0
2011-12-19 13:30:00,10.83,10.84,10.83,10.83,152800.0,9.1596,9.1681,9.1596,9.1596,152800.0
2011-12-19 13:35:00,10.83,10.83,10.82,10.82,49200.0,9.1596,9.1596,9.1512,9.1512,49200.0
2011-12-19 13:40:00,10.82,10.84,10.82,10.82,126300.0,9.1512,9.1681,9.1512,9.1512,126300.0
2011-12-19 13:45:00,10.82,10.84,10.82,10.84,96700.0,9.1512,9.1681,9.1512,9.1681,96700.0
2011-12-19 13:50:00,10.83,10.89,10.83,10.88,80900.0,9.1596,9.2104,9.1596,9.2019,80900.0
2011-12-19 13:55:00,10.88,10.88,10.86,10.86,105500.0,9.2019,9.2019,9.185,9.185,105500.0
2011-12-19 14:00:00,10.86,10.87,10.85,10.87,134900.0,9.185,9.1935,9.1765,9.1935,134900.0
2011-12-19 14:05:00,10.86,10.87,10.86,10.87,17100.0,9.185,9.1935,9.185,9.1935,17100.0
2011-12-19 14:10:00,10.87,10.87,10.85,10.86,193600.0,9.1935,9.1935,9.1765,9.185,193600.0
2011-12-19 14:15:00,10.86,10.87,10.84,10.84,120900.0,9.185,9.1935,9.1681,9.1681,120900.0
2011-12-19 14:20:00,10.84,10.86,10.84,10.86,124900.0,9.1681,9.185,9.1681,9.185,124900.0
2011-12-19 14:25:00,10.85,10.86,10.85,10.86,29800.0,9.1765,9.185,9.1765,9.185,29800.0
2011-12-19 14:30:00,10.85,10.86,10.84,10.84,73000.0,9.1765,9.185,9.1681,9.1681,73000.0
2011-12-19 14:35:00,10.84,10.86,10.83,10.85,237600.0,9.1681,9.185,9.1596,9.1765,237600.0
2011-12-19 14:40:00,10.85,10.85,10.84,10.84,85600.0,9.1765,9.1765,9.1681,9.1681,85600.0
2011-12-19 14:45:00,10.84,10.85,10.83,10.83,66100.0,9.1681,9.1765,9.1596,9.1596,66100.0
2011-12-19 14:50:00,10.84,10.85,10.83,10.84,111900.0,9.1681,9.1765,9.1596,9.1681,111900.0
2011-12-19 14:55:00,10.84,10.87,10.84,10.85,113900.0,9.1681,9.1935,9.1681,9.1765,113900.0
2011-12-19 15:00:00,10.85,10.86,10.79,10.79,223800.0,9.1765,9.185,9.1258,9.1258,223800.0
2011-12-19 15:05:00,10.79,10.81,10.75,10.77,222800.0,9.1258,9.1427,9.092,9.1089,222800.0
2011-12-19 15:10:00,10.76,10.78,10.74,10.74,428100.0,9.1004,9.1173,9.0835,9.0835,428100.0
2011-12-19 15:15:00,10.74,10.78,10.74,10.77,248900.0,9.0835,9.1173,9.0835,9.1089,248900.0
2011-12-19 15:20:00,10.77,10.79,10.75,10.75,278600.0,9.1089,9.1258,9.092,9.092,278600.0
2011-12-19 15:25:00,10.75,10.76,10.73,10.73,139200.0,9.092,9.1004,9.0751,9.0751,139200.0
2011-12-19 15:30:00,10.73,10.76,10.72,10.75,280000.0,9.0751,9.1004,9.0666,9.092,280000.0
2011-12-19 15:35:00,10.75,10.79,10.74,10.78,226300.0,9.092,9.1258,9.0835,9.1173,226300.0
2011-12-19 15:40:00,10.77,10.78,10.74,10.76,282300.0,9.1089,9.1173,9.0835,9.1004,282300.0
2011-12-19 15:45:00,10.75,10.76,10.74,10.75,196800.0,9.092,9.1004,9.0835,9.092,196800.0
2011-12-19 15:50:00,10.74,10.76,10.74,10.75,398000.0,9.0835,9.1004,9.0835,9.092,398000.0
2011-12-19 15:55:00,10.75,10.8,10.75,10.8,1022400.0,9.092,9.1343,9.092,9.1343,1022400.0
2011-12-20 09:30:00,10.93,11.03,10.89,11.02,247300.0,9.2442,9.3288,9.2104,9.3203,247300.0
2011-12-20 09:35:00,11.02,11.15,11.02,11.13,243400.0,9.3203,9.4303,9.3203,9.4134,243400.0
2011-12-20 09:40:00,11.13,11.17,11.11,11.15,140400.0,9.4134,9.4472,9.3964,9.4303,140400.0
2011-12-20 09:45:00,11.16,11.16,11.08,11.1,209400.0,9.4387,9.4387,9.3711,9.388,209400.0
2011-12-20 09:50:00,11.1,11.11,11.05,11.06,124600.0,9.388,9.3964,9.3457,9.3542,124600.0
2011-12-20 09:55:00,11.06,11.08,11.04,11.08,136800.0,9.3542,9.3711,9.3372,9.3711,136800.0
2011-12-20 10:00:00,11.08,11.09,11.06,11.06,82500.0,9.3711,9.3795,9.3542,9.3542,82500.0
2011-12-20 10:05:00,11.06,11.09,11.06,11.07,170700.0,9.3542,9.3795,9.3542,9.3626,170700.0
2011-12-20 10:10:00,11.08,11.12,11.07,11.12,139300.0,9.3711,9.4049,9.3626,9.4049,139300.0
2011-12-20 10:15:00,11.12,11.15,11.12,11.15,144900.0,9.4049,9.4303,9.4049,9.4303,144900.0
2011-12-20 10:20:00,11.14,11.2,11.14,11.2,98700.0,9.4218,9.4726,9.4218,9.4726,98700.0
2011-12-20 10:25:00,11.2,11.35,11.2,11.32,823700.0,9.4726,9.5994,9.4726,9.5741,823700.0
2011-12-20 10:30:00,11.32,11.34,11.29,11.3,268700.0,9.5741,9.591,9.5487,9.5571,268700.0
2011-12-20 10:35:00,11.3,11.32,11.3,11.32,146900.0,9.5571,9.5741,9.5571,9.5741,146900.0
2011-12-20 10:40:00,11.32,11.32,11.31,11.31,132700.0,9.5741,9.5741,9.5656,9.5656,132700.0
2011-12-20 10:45:00,11.32,11.37,11.31,11.35,254500.0,9.5741,9.6163,9.5656,9.5994,254500.0
2011-12-20 10:50:00,11.35,11.38,11.35,11.38,354900.0,9.5994,9.6248,9.5994,9.6248,354900.0
2011-12-20 10:55:00,11.38,11.43,11.38,11.39,289000.0,9.6248,9.6671,9.6248,9.6333,289000.0
2011-12-20 11:00:00,11.39,11.42,11.39,11.4,260300.0,9.6333,9.6586,9.6333,9.6417,260300.0
2011-12-20 11:05:00,11.41,11.46,11.41,11.44,248400.0,9.6502,9.6925,9.6502,9.6755,248400.0
2011-12-20 11:10:00,11.43,11.44,11.42,11.43,40100.0,9.6671,9.6755,9.6586,9.6671,40100.0
2011-12-20 11:15:00,11.44,11.47,11.43,11.45,138800.0,9.6755,9.7009,9.6671,9.684,138800.0
2011-12-20 11:20:00,11.45,11.46,11.42,11.42,119700.0,9.684,9.6925,9.6586,9.6586,119700.0
2011-12-20 11:25:00,11.42,11.43,11.36,11.37,173700.0,9.6586,9.6671,9.6079,9.6163,173700.0
2011-12-20 11:30:00,11.37,11.38,11.33,11.33,116000.0,9.6163,9.6248,9.5825,9.5825,116000.0
2011-12-20 11:35:00,11.34,11.34,11.28,11.28,81000.0,9.591,9.591,9.5402,9.5402,81000.0
2011-12-20 11:40:00,11.28,11.29,11.25,11.25,60900.0,9.5402,9.5487,9.5149,9.5149,60900.0
2011-12-20 11:45:00,11.25,11.28,11.25,11.28,115600.0,9.5149,9.5402,9.5149,9.5402,115600.0
2011-12-20 11:50:00,11.28,11.29,11.24,11.26,211900.0,9.5402,9.5487,9.5064,9.5233,211900.0
2011-12-20 11:55:00,11.26,11.27,11.26,11.26,14800.0,9.5233,9.5318,9.5233,9.5233,14800.0
2011-12-20 12:00:00,11.27,11.27,11.25,11.27,62300.0,9.5318,9.5318,9.5149,9.5318,62300.0
2011-12-20 12:05:00,11.26,11.27,11.26,11.26,17600.0,9.5233,9.5318,9.5233,9.5233,17600.0
2011-12-20 12:10:00,11.27,11.28,11.26,11.28,32100.0,9.5318,9.5402,9.5233,9.5402,32100.0
2011-12-20 12:15:00,11.27,11.29,11.27,11.27,61900.0,9.5318,9.5487,9.5318,9.5318,61900.0
2011-12-20 12:20:00,11.28,11.28,11.27,11.27,46200.0,9.5402,9.5402,9.5318,9.5318,46200.0
2011-12-20 12:25:00,11.27,11.27,11.26,11.26,38800.0,9.5318,9.5318,9.5233,9.5233,38800.0
2011-12-20 12:30:00,11.26,11.26,11.23,11.23,102200.0,9.5233,9.5233,9.4979,9.4979,102200.0
2011-12-20 12:35:00,11.23,11.23,11.19,11.19,110400.0,9.4979,9.4979,9.4641,9.4641,110400.0
2011-12-20 12:40:00,11.2,11.2,11.16,11.17,171400.0,9.4726,9.4726,9.4387,9.4472,171400.0
2011-12-20 12:45:00,11.16,11.17,11.15,11.15,86200.0,9.4387,9.4472,9.4303,9.4303,86200.0
2011-12-20 12:50:00,11.15,11.21,11.13,11.2,344500.0,9.4303,9.481,9.4134,9.4726,344500.0
2011-12-20 12:55:00,11.2,11.21,11.19,11.2,54400.0,9.4726,9.481,9.4641,9.4726,54400.0
2011-12-20 13:00:00,11.2,11.25,11.2,11.22,201300.0,9.4726,9.5149,9.4726,9.4895,201300.0
2011-12-20 13:05:00,11.22,11.23,11.21,11.23,70900.0,9.4895,9.4979,9.481,9.4979,70900.0
2011-12-20 13:10:00,11.24,11.24,11.21,11.21,76300.0,9.5064,9.5064,9.481,9.481,76300.0
2011-12-20 13:15:00,11.22,11.22,11.2,11.2,24300.0,9.4895,9.4895,9.4726,9.4726,24300.0
2011-12-20 13:20:00,11.2,11.21,11.2,11.2,16100.0,9.4726,9.481,9.4726,9.4726,16100.0
2011-12-20 13:25:00,11.2,11.21,11.2,11.2,29500.0,9.4726,9.481,9.4726,9.4726,29500.0
2011-12-20 13:30:00,11.2,11.21,11.19,11.21,50400.0,9.4726,9.481,9.4641,9.481,50400.0
2011-12-20 13:35:00,11.21,11.25,11.21,11.25,69800.0,9.481,9.5149,9.481,9.5149,69800.0
2011-12-20 13:40:00,11.25,11.25,11.24,11.24,12800.0,9.5149,9.5149,9.5064,9.5064,12800.0
2011-12-20 13:45:00,11.24,11.25,11.23,11.23,63200.0,9.5064,9.5149,9.4979,9.4979,63200.0
2011-12-20 13:50:00,11.23,11.24,11.22,11.22,119300.0,9.4979,9.5064,9.4895,9.4895,119300.0
2011-12-20 13:55:00,11.22,11.23,11.22,11.22,42800.0,9.4895,9.4979,9.4895,9.4895,42800.0
2011-12-20 14:00:00,11.22,11.24,11.21,11.21,178000.0,9.4895,9.5064,9.481,9.481,178000.0
2011-12-20 14:05:00,11.21,11.22,11.18,11.22,412600.0,9.481,9.4895,9.4556,9.4895,412600.0
2011-12-20 14:10:00,11.22,11.23,11.21,11.21,18500.0,9.4895,9.4979,9.481,9.481,18500.0
2011-12-20 14:15:00,11.21,11.23,11.21,11.22,127800.0,9.481,9.4979,9.481,9.4895,127800.0
2011-12-20 14:20:00,11.22,11.24,11.21,11.22,56900.0,9.4895,9.5064,9.481,9.4895,56900.0
2011-12-20 14:25:00,11.23,11.24,11.22,11.23,42900.0,9.4979,9.5064,9.4895,9.4979,42900.0
2011-12-20 14:30:00,11.23,11.29,11.23,11.28,162300.0,9.4979,9.5487,9.4979,9.5402,162300.0
2011-12-20 14:35:00,11.28,11.29,11.28,11.28,31200.0,9.5402,9.5487,9.5402,9.5402,31200.0
2011-12-20 14:40:00,11.29,11.35,11.29,11.35,74800.0,9.5487,9.5994,9.5487,9.5994,74800.0
2011-12-20 14:45:00,11.34,11.35,11.3,11.32,90900.0,9.591,9.5994,9.5571,9.5741,90900.0
2011-12-20 14:50:00,11.32,11.33,11.31,11.32,30800.0,9.5741,9.5825,9.5656,9.5741,30800.0
2011-12-20 14:55:00,11.31,11.32,11.29,11.32,516500.0,9.5656,9.5741,9.5487,9.5741,516500.0
2011-12-20 15:00:00,11.32,11.33,11.32,11.32,23300.0,9.5741,9.5825,9.5741,9.5741,23300.0
2011-12-20 15:05:00,11.33,11.34,11.31,11.33,147200.0,9.5825,9.591,9.5656,9.5825,147200.0
2011-12-20 15:10:00,11.33,11.34,11.33,11.34,39300.0,9.5825,9.591,9.5825,9.591,39300.0
2011-12-20 15:15:00,11.33,11.34,11.32,11.32,57400.0,9.5825,9.591,9.5741,9.5741,57400.0
2011-12-20 15:20:00,11.32,11.33,11.29,11.29,158500.0,9.5741,9.5825,9.5487,9.5487,158500.0
2011-12-20 15:25:00,11.3,11.32,11.29,11.32,153100.0,9.5571,9.5741,9.5487,9.5741,153100.0
2011-12-20 15:30:00,11.32,11.33,11.29,11.29,305100.0,9.5741,9.5825,9.5487,9.5487,305100.0
2011-12-20 15:35:00,11.3,11.31,11.28,11.3,135800.0,9.5571,9.5656,9.5402,9.5571,135800.0
2011-12-20 15:40:00,11.31,11.32,11.29,11.31,191700.0,9.5656,9.5741,9.5487,9.5656,191700.0
2011-12-20 15:45:00,11.32,11.34,11.31,11.33,340300.0,9.5741,9.591,9.5656,9.5825,340300.0
2011-12-20 15:50:00,11.33,11.34,11.32,11.33,215800.0,9.5825,9.591,9.5741,9.5825,215800.0
2011-12-20 15:55:00,11.33,11.34,11.31,11.32,625000.0,9.5825,9.591,9.5656,9.5741,625000.0
2011-12-21 09:30:00,11.36,11.36,11.22,11.24,146300.0,9.6079,9.6079,9.4895,9.5064,146300.0
2011-12-21 09:35:00,11.24,11.24,11.15,11.15,209700.0,9.5064,9.5064,9.4303,9.4303,209700.0
2011-12-21 09:40:00,11.16,11.16,11.12,11.12,76500.0,9.4387,9.4387,9.4049,9.4049,76500.0
2011-12-21 09:45:00,11.13,11.17,11.12,11.13,104700.0,9.4134,9.4472,9.4049,9.4134,104700.0
2011-12-21 09:50:00,11.13,11.16,11.11,11.14,127400.0,9.4134,9.4387,9.3964,9.4218,127400.0
2011-12-21 09:55:00,11.14,11.14,11.1,11.1,55900.0,9.4218,9.4218,9.388,9.388,55900.0
2011-12-21 10:00:00,11.1,11.13,11.05,11.13,115500.0,9.388,9.4134,9.3457,9.4134,115500.0
2011-12-21 10:05:00,11.12,11.15,11.11,11.14,291700.0,9.4049,9.4303,9.3964,9.4218,291700.0
2011-12-21 10:10:00,11.15,11.19,11.13,11.19,138400.0,9.4303,9.4641,9.4134,9.4641,138400.0
2011-12-21 10:15:00,11.19,11.19,11.16,11.16,32500.0,9.4641,9.4641,9.4387,9.4387,32500.0
2011-12-21 10:20:00,11.16,11.18,11.15,11.15,115200.0,9.4387,9.4556,9.4303,9.4303,115200.0
2011-12-21 10:25:00,11.15,11.15,11.12,11.12,263700.0,9.4303,9.4303,9.4049,9.4049,263700.0
2011-12-21 10:30:00,11.12,11.13,11.1,11.11,150000.0,9.4049,9.4134,9.388,9.3964,150000.0
2011-12-21 10:35:00,11.12,11.12,11.05,11.05,69900.0,9.4049,9.4049,9.3457,9.3457,69900.0
2011-12-21 10:40:00,11.05,11.06,10.99,11.01,280700.0,9.3457,9.3542,9.295,9.3119,280700.0
2011-12-21 10:45:00,11.02,11.04,11.01,11.02,91600.0,9.3203,9.3372,9.3119,9.3203,91600.0
2011-12-21 10:50:00,11.02,11.02,11.01,11.02,29300.0,9.3203,9.3203,9.3119,9.3203,29300.0
2011-12-21 10:55:00,11.01,11.02,10.97,11.0,201600.0,9.3119,9.3203,9.278,9.3034,201600.0
2011-12-21 11:00:00,11.0,11.01,10.98,10.98,144100.0,9.3034,9.3119,9.2865,9.2865,144100.0
2011-12-21 11:05:00,10.99,10.99,10.96,10.97,154800.0,9.295,9.295,9.2696,9.278,154800.0
2011-12-21 11:10:00,10.98,10.99,10.96,10.98,79900.0,9.2865,9.295,9.2696,9.2865,79900.0
2011-12-21 11:15:00,10.97,11.0,10.96,11.0,117000.0,9.278,9.3034,9.2696,9.3034,117000.0
2011-12-21 11:20:00,11.0,11.01,10.99,11.0,52400.0,9.3034,9.3119,9.295,9.3034,52400.0
2011-12-21 11:25:00,11.0,11.02,10.98,11.02,75400.0,9.3034,9.3203,9.2865,9.3203,75400.0
2011-12-21 11:30:00,11.01,11.03,11.0,11.01,94100.0,9.3119,9.3288,9.3034,9.3119,94100.0
2011-12-21 11:35:00,11.02,11.03,11.01,11.03,145100.0,9.3203,9.3288,9.3119,9.3288,145100.0
2011-12-21 11:40:00,11.02,11.06,11.02,11.05,103000.0,9.3203,9.3542,9.3203,9.3457,103000.0
2011-12-21 11:45:00,11.05,11.06,11.05,11.05,19800.0,9.3457,9.3542,9.3457,9.3457,19800.0
2011-12-21 11:50:00,11.05,11.06,11.04,11.04,87500.0,9.3457,9.3542,9.3372,9.3372,87500.0
2011-12-21 11:55:00,11.04,11.05,11.02,11.03,148000.0,9.3372,9.3457,9.3203,9.3288,148000.0
2011-12-21 12:00:00,11.03,11.07,11.03,11.06,91700.0,9.3288,9.3626,9.3288,9.3542,91700.0
2011-12-21 12:05:00,11.06,11.06,11.02,11.05,252400.0,9.3542,9.3542,9.3203,9.3457,252400.0
2011-12-21 12:10:00,11.04,11.05,11.03,11.03,14600.0,9.3372,9.3457,9.3288,9.3288,14600.0
2011-12-21 12:15:00,11.03,11.04,11.03,11.04,54700.0,9.3288,9.3372,9.3288,9.3372,54700.0
2011-12-21 12:20:00,11.04,11.04,11.02,11.02,82400.0,9.3372,9.3372,9.3203,9.3203,82400.0
2011-12-21 12:25:00,11.01,11.02,10.98,11.0,123700.0,9.3119,9.3203,9.2865,9.3034,123700.0
2011-12-21 12:30:00,11.0,11.03,11.0,11.03,200000.0,9.3034,9.3288,9.3034,9.3288,200000.0
2011-12-21 12:35:00,11.03,11.06,11.01,11.05,65500.0,9.3288,9.3542,9.3119,9.3457,65500.0
2011-12-21 12:40:00,11.05,11.05,11.03,11.03,39100.0,9.3457,9.3457,9.3288,9.3288,39100.0
2011-12-21 12:45:00,11.03,11.06,11.03,11.06,92300.0,9.3288,9.3542,9.3288,9.3542,92300.0
2011-12-21 12:50:00,11.06,11.08,11.06,11.07,82100.0,9.3542,9.3711,9.3542,9.3626,82100.0
2011-12-21 12:55:00,11.08,11.09,11.06,11.08,48100.0,9.3711,9.3795,9.3542,9.3711,48100.0
2011-12-21 13:00:00,11.08,11.12,11.08,11.09,39500.0,9.3711,9.4049,9.3711,9.3795,39500.0
2011-12-21 13:05:00,11.1,11.11,11.09,11.09,25600.0,9.388,9.3964,9.3795,9.3795,25600.0
2011-12-21 13:10:00,11.09,11.1,11.07,11.07,102800.0,9.3795,9.388,9.3626,9.3626,102800.0
2011-12-21 13:15:00,11.08,11.08,11.06,11.06,103300.0,9.3711,9.3711,9.3542,9.3542,103300.0
2011-12-21 13:20:00,11.06,11.09,11.05,11.07,206600.0,9.3542,9.3795,9.3457,9.3626,206600.0
2011-12-21 13:25:00,11.08,11.08,11.06,11.06,52600.0,9.3711,9.3711,9.3542,9.3542,52600.0
2011-12-21 13:30:00,11.06,11.07,11.06,11.06,38100.0,9.3542,9.3626,9.3542,9.3542,38100.0
2011-12-21 13:35:00,11.06,11.08,11.06,11.08,71000.0,9.3542,9.3711,9.3542,9.3711,71000.0
2011-12-21 13:40:00,11.07,11.07,11.04,11.04,45600.0,9.3626,9.3626,9.3372,9.3372,45600.0
2011-12-21 13:45:00,11.04,11.06,11.04,11.06,44700.0,9.3372,9.3542,9.3372,9.3542,44700.0
2011-12-21 13:50:00,11.05,11.09,11.05,11.07,122700.0,9.3457,9.3795,9.3457,9.3626,122700.0
2011-12-21 13:55:00,11.07,11.09,11.07,11.08,30800.0,9.3626,9.3795,9.3626,9.3711,30800.0
2011-12-21 14:00:00,11.07,11.11,11.06,11.1,206500.0,9.3626,9.3964,9.3542,9.388,206500.0
2011-12-21 14:05:00,11.11,11.13,11.1,11.12,152600.0,9.3964,9.4134,9.388,9.4049,152600.0
2011-12-21 14:10:00,11.12,11.13,11.12,11.12,26600.0,9.4049,9.4134,9.4049,9.4049,26600.0
2011-12-21 14:15:00,11.12,11.13,11.11,11.12,21000.0,9.4049,9.4134,9.3964,9.4049,21000.0
2011-12-21 14:20:00,11.12,11.12,11.1,11.12,286800.0,9.4049,9.4049,9.388,9.4049,286800.0
2011-12-21 14:25:00,11.11,11.13,11.11,11.12,58600.0,9.3964,9.4134,9.3964,9.4049,58600.0
2011-12-21 14:30:00,11.12,11.13,11.1,11.11,126200.0,9.4049,9.4134,9.388,9.3964,126200.0
2011-12-21 14:35:00,11.11,11.16,11.11,11.15,88900.0,9.3964,9.4387,9.3964,9.4303,88900.0
2011-12-21 14:40:00,11.14,11.16,11.13,11.14,59400.0,9.4218,9.4387,9.4134,9.4218,59400.0
2011-12-21 14:45:00,11.14,11.17,11.14,11.16,50800.0,9.4218,9.4472,9.4218,9.4387,50800.0
2011-12-21 14:50:00,11.17,11.17,11.16,11.16,22900.0,9.4472,9.4472,9.4387,9.4387,22900.0
2011-12-21 14:55:00,11.16,11.17,11.15,11.15,29400.0,9.4387,9.4472,9.4303,9.4303,29400.0
2011-12-21 15:00:00,11.16,11.16,11.13,11.14,73400.0,9.4387,9.4387,9.4134,9.4218,73400.0
2011-12-21 15:05:00,11.14,11.16,11.14,11.16,92100.0,9.4218,9.4387,9.4218,9.4387,92100.0
2011-12-21 15:10:00,11.16,11.18,11.15,11.16,75800.0,9.4387,9.4556,9.4303,9.4387,75800.0
2011-12-21 15:15:00,11.16,11.19,11.16,11.18,76700.0,9.4387,9.4641,9.4387,9.4556,76700.0
2011-12-21 15:20:00,11.18,11.19,11.17,11.17,109200.0,9.4556,9.4641,9.4472,9.4472,109200.0
2011-12-21 15:25:00,11.17,11.18,11.17,11.17,167500.0,9.4472,9.4556,9.4472,9.4472,167500.0
2011-12-21 15:30:00,11.18,11.21,11.16,11.19,243500.0,9.4556,9.481,9.4387,9.4641,243500.0
2011-12-21 15:35:00,11.19,11.21,11.19,11.19,158500.0,9.4641,9.481,9.4641,9.4641,158500.0
2011-12-21 15:40:00,11.19,11.21,11.18,11.19,220500.0,9.4641,9.481,9.4556,9.4641,220500.0
2011-12-21 15:45:00,11.2,11.2,11.15,11.16,439400.0,9.4726,9.4726,9.4303,9.4387,439400.0
2011-12-21 15:50:00,11.17,11.17,11.14,11.16,562800.0,9.4472,9.4472,9.4218,9.4387,562800.0
2011-12-21 15:55:00,11.15,11.19,11.15,11.18,583500.0,9.4303,9.4641,9.4303,9.4556,583500.0
2011-12-22 09:30:00,11.2,11.26,11.19,11.24,72400.0,9.4726,9.5233,9.4641,9.5064,72400.0
2011-12-22 09:35:00,11.23,11.33,11.23,11.33,44000.0,9.4979,9.5825,9.4979,9.5825,44000.0
2011-12-22 09:40:00,11.33,11.36,11.3,11.33,58700.0,9.5825,9.6079,9.5571,9.5825,58700.0
2011-12-22 09:45:00,11.33,11.33,11.31,11.33,34300.0,9.5825,9.5825,9.5656,9.5825,34300.0
2011-12-22 09:50:00,11.32,11.34,11.31,11.34,70100.0,9.5741,9.591,9.5656,9.591,70100.0
2011-12-22 09:55:00,11.34,11.42,11.33,11.42,94700.0,9.591,9.6586,9.5825,9.6586,94700.0
2011-12-22 10:00:00,11.42,11.44,11.36,11.37,73400.0,9.6586,9.6755,9.6079,9.6163,73400.0
2011-12-22 10:05:00,11.37,11.4,11.36,11.38,44600.0,9.6163,9.6417,9.6079,9.6248,44600.0
2011-12-22 10:10:00,11.38,11.4,11.38,11.39,66900.0,9.6248,9.6417,9.6248,9.6333,66900.0
2011-12-22 10:15:00,11.39,11.4,11.38,11.39,42600.0,9.6333,9.6417,9.6248,9.6333,42600.0
2011-12-22 10:20:00,11.39,11.4,11.36,11.39,181300.0,9.6333,9.6417,9.6079,9.6333,181300.0
2011-12-22 10:25:00,11.39,11.4,11.37,11.38,165700.0,9.6333,9.6417,9.6163,9.6248,165700.0
2011-12-22 10:30:00,11.38,11.4,11.38,11.4,101600.0,9.6248,9.6417,9.6248,9.6417,101600.0
2011-12-22 10:35:00,11.39,11.4,11.38,11.39,99200.0,9.6333,9.6417,9.6248,9.6333,99200.0
2011-12-22 10:40:00,11.4,11.4,11.39,11.4,65900.0,9.6417,9.6417,9.6333,9.6417,65900.0
2011-12-22 10:45:00,11.4,11.4,11.38,11.38,89400.0,9.6417,9.6417,9.6248,9.6248,89400.0
2011-12-22 10:50:00,11.38,11.39,11.38,11.38,92100.0,9.6248,9.6333,9.6248,9.6248,92100.0
2011-12-22 10:55:00,11.39,11.42,11.38,11.41,149100.0,9.6333,9.6586,9.6248,9.6502,149100.0
2011-12-22 11:00:00,11.4,11.43,11.39,11.39,145600.0,9.6417,9.6671,9.6333,9.6333,145600.0
2011-12-22 11:05:00,11.4,11.4,11.39,11.39,39900.0,9.6417,9.6417,9.6333,9.6333,39900.0
2011-12-22 11:10:00,11.4,11.4,11.37,11.38,81300.0,9.6417,9.6417,9.6163,9.6248,81300.0
2011-12-22 11:15:00,11.37,11.38,11.37,11.38,68500.0,9.6163,9.6248,9.6163,9.6248,68500.0
2011-12-22 11:20:00,11.37,11.38,11.36,11.37,92500.0,9.6163,9.6248,9.6079,9.6163,92500.0
2011-12-22 11:25:00,11.37,11.38,11.36,11.38,110500.0,9.6163,9.6248,9.6079,9.6248,110500.0
2011-12-22 11:30:00,11.37,11.38,11.36,11.36,70000.0,9.6163,9.6248,9.6079,9.6079,70000.0
2011-12-22 11:35:00,11.36,11.38,11.35,11.38,108200.0,9.6079,9.6248,9.5994,9.6248,108200.0
2011-12-22 11:40:00,11.38,11.41,11.37,11.4,210800.0,9.6248,9.6502,9.6163,9.6417,210800.0
2011-12-22 11:45:00,11.39,11.41,11.39,11.41,129700.0,9.6333,9.6502,9.6333,9.6502,129700.0
2011-12-22 11:50:00,11.4,11.41,11.38,11.38,115100.0,9.6417,9.6502,9.6248,9.6248,115100.0
2011-12-22 11:55:00,11.38,11.39,11.38,11.38,50900.0,9.6248,9.6333,9.6248,9.6248,50900.0
2011-12-22 12:00:00,11.39,11.39,11.38,11.38,32900.0,9.6333,9.6333,9.6248,9.6248,32900.0
2011-12-22 12:05:00,11.38,11.41,11.38,11.4,302800.0,9.6248,9.6502,9.6248,9.6417,302800.0
2011-12-22 12:10:00,11.4,11.42,11.4,11.41,118300.0,9.6417,9.6586,9.6417,9.6502,118300.0
2011-12-22 12:15:00,11.4,11.43,11.4,11.43,106700.0,9.6417,9.6671,9.6417,9.6671,106700.0
2011-12-22 12:20:00,11.43,11.46,11.42,11.45,102400.0,9.6671,9.6925,9.6586,9.684,102400.0
2011-12-22 12:25:00,11.46,11.49,11.44,11.49,173700.0,9.6925,9.7178,9.6755,9.7178,173700.0
2011-12-22 12:30:00,11.49,11.5,11.47,11.47,125600.0,9.7178,9.7263,9.7009,9.7009,125600.0
2011-12-22 12:35:00,11.48,11.48,11.44,11.45,115000.0,9.7094,9.7094,9.6755,9.684,115000.0
2011-12-22 12:40:00,11.46,11.46,11.45,11.46,125900.0,9.6925,9.6925,9.684,9.6925,125900.0
2011-12-22 12:45:00,11.45,11.46,11.44,11.45,152500.0,9.684,9.6925,9.6755,9.684,152500.0
2011-12-22 12:50:00,11.45,11.45,11.44,11.45,19400.0,9.684,9.684,9.6755,9.684,19400.0
2011-12-22 12:55:00,11.44,11.45,11.43,11.44,59900.0,9.6755,9.684,9.6671,9.6755,59900.0
2011-12-22 13:00:00,11.43,11.44,11.41,11.42,233100.0,9.6671,9.6755,9.6502,9.6586,233100.0
2011-12-22 13:05:00,11.43,11.43,11.41,11.42,53700.0,9.6671,9.6671,9.6502,9.6586,53700.0
2011-12-22 13:10:00,11.41,11.42,11.4,11.4,153600.0,9.6502,9.6586,9.6417,9.6417,153600.0
2011-12-22 13:15:00,11.4,11.41,11.39,11.4,57100.0,9.6417,9.6502,9.6333,9.6417,57100.0
2011-12-22 13:20:00,11.4,11.4,11.39,11.4,56700.0,9.6417,9.6417,9.6333,9.6417,56700.0
2011-12-22 13:25:00,11.4,11.4,11.38,11.39,170900.0,9.6417,9.6417,9.6248,9.6333,170900.0
2011-12-22 13:30:00,11.4,11.42,11.39,11.42,146800.0,9.6417,9.6586,9.6333,9.6586,146800.0
2011-12-22 13:35:00,11.41,11.42,11.39,11.4,173100.0,9.6502,9.6586,9.6333,9.6417,173100.0
2011-12-22 13:40:00,11.4,11.41,11.39,11.41,41700.0,9.6417,9.6502,9.6333,9.6502,41700.0
2011-12-22 13:45:00,11.41,11.41,11.39,11.39,272800.0,9.6502,9.6502,9.6333,9.6333,272800.0
2011-12-22 13:50:00,11.4,11.4,11.39,11.39,20300.0,9.6417,9.6417,9.6333,9.6333,20300.0
2011-12-22 13:55:00,11.39,11.4,11.38,11.38,143100.0,9.6333,9.6417,9.6248,9.6248,143100.0
2011-12-22 14:00:00,11.38,11.38,11.37,11.38,39800.0,9.6248,9.6248,9.6163,9.6248,39800.0
2011-12-22 14:05:00,11.37,11.38,11.37,11.38,177500.0,9.6163,9.6248,9.6163,9.6248,177500.0
2011-12-22 14:10:00,11.38,11.38,11.37,11.37,174500.0,9.6248,9.6248,9.6163,9.6163,174500.0
2011-12-22 14:15:00,11.38,11.38,11.35,11.36,142800.0,9.6248,9.6248,9.5994,9.6079,142800.0
2011-12-22 14:20:00,11.36,11.36,11.34,11.35,111600.0,9.6079,9.6079,9.591,9.5994,111600.0
2011-12-22 14:25:00,11.35,11.36,11.33,11.36,191400.0,9.5994,9.6079,9.5825,9.6079,191400.0
2011-12-22 14:30:00,11.36,11.36,11.35,11.36,47100.0,9.6079,9.6079,9.5994,9.6079,47100.0
2011-12-22 14:35:00,11.36,11.37,11.35,11.37,55200.0,9.6079,9.6163,9.5994,9.6163,55200.0
2011-12-22 14:40:00,11.36,11.37,11.36,11.37,36100.0,9.6079,9.6163,9.6079,9.6163,36100.0
2011-12-22 14:45:00,11.36,11.37,11.34,11.34,74100.0,9.6079,9.6163,9.591,9.591,74100.0
2011-12-22 14:50:00,11.35,11.36,11.34,11.34,89100.0,9.5994,9.6079,9.591,9.591,89100.0
2011-12-22 14:55:00,11.34,11.35,11.28,11.29,108200.0,9.591,9.5994,9.5402,9.5487,108200.0
2011-12-22 15:00:00,11.29,11.3,11.28,11.29,79900.0,9.5487,9.5571,9.5402,9.5487,79900.0
2011-12-22 15:05:00,11.29,11.33,11.29,11.32,170900.0,9.5487,9.5825,9.5487,9.5741,170900.0
2011-12-22 15:10:00,11.32,11.34,11.32,11.34,62300.0,9.5741,9.591,9.5741,9.591,62300.0
2011-12-22 15:15:00,11.34,11.37,11.33,11.37,320700.0,9.591,9.6163,9.5825,9.6163,320700.0
2011-12-22 15:20:00,11.37,11.39,11.36,11.38,74600.0,9.6163,9.6333,9.6079,9.6248,74600.0
2011-12-22 15:25:00,11.38,11.41,11.38,11.4,110700.0,9.6248,9.6502,9.6248,9.6417,110700.0
2011-12-22 15:30:00,11.41,11.41,11.39,11.4,228400.0,9.6502,9.6502,9.6333,9.6417,228400.0
2011-12-22 15:35:00,11.39,11.4,11.36,11.37,258300.0,9.6333,9.6417,9.6079,9.6163,258300.0
2011-12-22 15:40:00,11.36,11.38,11.35,11.38,211100.0,9.6079,9.6248,9.5994,9.6248,211100.0
2011-12-22 15:45:00,11.38,11.4,11.37,11.4,493100.0,9.6248,9.6417,9.6163,9.6417,493100.0
2011-12-22 15:50:00,11.4,11.43,11.4,11.43,493500.0,9.6417,9.6671,9.6417,9.6671,493500.0
2011-12-22 15:55:00,11.42,11.44,11.4,11.44,855600.0,9.6586,9.6755,9.6417,9.6755,855600.0
2011-12-23 09:30:00,11.44,11.45,11.37,11.37,114100.0,9.6755,9.684,9.6163,9.6163,114100.0
2011-12-23 09:35:00,11.38,11.41,11.36,11.4,33200.0,9.6248,9.6502,9.6079,9.6417,33200.0
2011-12-23 09:40:00,11.4,11.4,11.38,11.39,17400.0,9.6417,9.6417,9.6248,9.6333,17400.0
2011-12-23 09:45:00,11.39,11.39,11.32,11.36,82700.0,9.6333,9.6333,9.5741,9.6079,82700.0
2011-12-23 09:50:00,11.36,11.39,11.36,11.39,34900.0,9.6079,9.6333,9.6079,9.6333,34900.0
2011-12-23 09:55:00,11.39,11.43,11.39,11.43,65600.0,9.6333,9.6671,9.6333,9.6671,65600.0
2011-12-23 10:00:00,11.42,11.46,11.41,11.44,114700.0,9.6586,9.6925,9.6502,9.6755,114700.0
2011-12-23 10:05:00,11.44,11.45,11.43,11.44,39400.0,9.6755,9.684,9.6671,9.6755,39400.0
2011-12-23 10:10:00,11.45,11.46,11.44,11.44,291700.0,9.684,9.6925,9.6755,9.6755,291700.0
2011-12-23 10:15:00,11.44,11.45,11.42,11.42,49800.0,9.6755,9.684,9.6586,9.6586,49800.0
2011-12-23 10:20:00,11.43,11.45,11.42,11.45,81100.0,9.6671,9.684,9.6586,9.684,81100.0
2011-12-23 10:25:00,11.45,11.45,11.44,11.44,14700.0,9.684,9.684,9.6755,9.6755,14700.0
2011-12-23 10:30:00,11.45,11.45,11.44,11.45,20900.0,9.684,9.684,9.6755,9.684,20900.0
2011-12-23 10:35:00,11.45,11.47,11.44,11.46,107300.0,9.684,9.7009,9.6755,9.6925,107300.0
2011-12-23 10:40:00,11.46,11.46,11.45,11.46,71800.0,9.6925,9.6925,9.684,9.6925,71800.0
2011-12-23 10:45:00,11.45,11.47,11.45,11.46,124300.0,9.684,9.7009,9.684,9.6925,124300.0
2011-12-23 10:50:00,11.47,11.47,11.44,11.45,450800.0,9.7009,9.7009,9.6755,9.684,450800.0
2011-12-23 10:55:00,11.45,11.46,11.44,11.46,26900.0,9.684,9.6925,9.6755,9.6925,26900.0
2011-12-23 11:00:00,11.46,11.46,11.43,11.46,114700.0,9.6925,9.6925,9.6671,9.6925,114700.0
2011-12-23 11:05:00,11.45,11.46,11.45,11.46,22500.0,9.684,9.6925,9.684,9.6925,22500.0
2011-12-23 11:10:00,11.46,11.46,11.44,11.46,181300.0,9.6925,9.6925,9.6755,9.6925,181300.0
2011-12-23 11:15:00,11.46,11.46,11.45,11.46,28200.0,9.6925,9.6925,9.684,9.6925,28200.0
2011-12-23 11:20:00,11.45,11.46,11.45,11.45,10600.0,9.684,9.6925,9.684,9.684,10600.0
2011-12-23 11:25:00,11.45,11.46,11.45,11.45,22700.0,9.684,9.6925,9.684,9.684,22700.0
2011-12-23 11:30:00,11.45,11.49,11.45,11.49,60900.0,9.684,9.7178,9.684,9.7178,60900.0
2011-12-23 11:35:00,11.49,11.5,11.48,11.48,138900.0,9.7178,9.7263,9.7094,9.7094,138900.0
2011-12-23 11:40:00,11.48,11.52,11.48,11.52,228300.0,9.7094,9.7432,9.7094,9.7432,228300.0
2011-12-23 11:45:00,11.52,11.55,11.51,11.53,119800.0,9.7432,9.7686,9.7347,9.7517,119800.0
2011-12-23 11:50:00,11.53,11.53,11.51,11.53,36000.0,9.7517,9.7517,9.7347,9.7517,36000.0
2011-12-23 11:55:00,11.53,11.53,11.51,11.52,86300.0,9.7517,9.7517,9.7347,9.7432,86300.0
2011-12-23 12:00:00,11.52,11.52,11.51,11.51,13200.0,9.7432,9.7432,9.7347,9.7347,13200.0
2011-12-23 12:05:00,11.52,11.52,11.51,11.51,14800.0,9.7432,9.7432,9.7347,9.7347,14800.0
2011-12-23 12:10:00,11.52,11.55,11.51,11.55,79100.0,9.7432,9.7686,9.7347,9.7686,79100.0
2011-12-23 12:15:00,11.54,11.55,11.53,11.54,110900.0,9.7601,9.7686,9.7517,9.7601,110900.0
2011-12-23 12:20:00,11.54,11.54,11.53,11.53,41000.0,9.7601,9.7601,9.7517,9.7517,41000.0
2011-12-23 12:25:00,11.53,11.54,11.53,11.53,21100.0,9.7517,9.7601,9.7517,9.7517,21100.0
2011-12-23 12:30:00,11.53,11.55,11.52,11.54,113400.0,9.7517,9.7686,9.7432,9.7601,113400.0
2011-12-23 12:35:00,11.55,11.55,11.54,11.54,39600.0,9.7686,9.7686,9.7601,9.7601,39600.0
2011-12-23 12:40:00,11.55,11.55,11.54,11.54,12600.0,9.7686,9.7686,9.7601,9.7601,12600.0
2011-12-23 12:45:00,11.55,11.55,11.53,11.55,69100.0,9.7686,9.7686,9.7517,9.7686,69100.0
2011-12-23 12:50:00,11.54,11.55,11.54,11.54,22400.0,9.7601,9.7686,9.7601,9.7601,22400.0
2011-12-23 12:55:00,11.55,11.55,11.54,11.55,24400.0,9.7686,9.7686,9.7601,9.7686,24400.0
2011-12-23 13:00:00,11.54,11.55,11.54,11.54,17100.0,9.7601,9.7686,9.7601,9.7601,17100.0
2011-12-23 13:05:00,11.55,11.55,11.53,11.54,71100.0,9.7686,9.7686,9.7517,9.7601,71100.0
2011-12-23 13:10:00,11.53,11.54,11.5,11.52,53700.0,9.7517,9.7601,9.7263,9.7432,53700.0
2011-12-23 13:15:00,11.52,11.52,11.5,11.5,47300.0,9.7432,9.7432,9.7263,9.7263,47300.0
2011-12-23 13:20:00,11.5,11.51,11.49,11.5,75800.0,9.7263,9.7347,9.7178,9.7263,75800.0
2011-12-23 13:25:00,11.5,11.5,11.48,11.49,160300.0,9.7263,9.7263,9.7094,9.7178,160300.0
2011-12-23 13:30:00,11.5,11.5,11.48,11.49,43800.0,9.7263,9.7263,9.7094,9.7178,43800.0
2011-12-23 13:35:00,11.49,11.49,11.48,11.49,33800.0,9.7178,9.7178,9.7094,9.7178,33800.0
2011-12-23 13:40:00,11.49,11.49,11.48,11.49,10300.0,9.7178,9.7178,9.7094,9.7178,10300.0
2011-12-23 13:45:00,11.48,11.49,11.48,11.49,9800.0,9.7094,9.7178,9.7094,9.7178,9800.0
2011-12-23 13:50:00,11.49,11.5,11.48,11.49,83000.0,9.7178,9.7263,9.7094,9.7178,83000.0
2011-12-23 13:55:00,11.5,11.5,11.48,11.48,174500.0,9.7263,9.7263,9.7094,9.7094,174500.0
2011-12-23 14:00:00,11.49,11.49,11.48,11.49,12700.0,9.7178,9.7178,9.7094,9.7178,12700.0
2011-12-23 14:05:00,11.49,11.49,11.47,11.47,36000.0,9.7178,9.7178,9.7009,9.7009,36000.0
2011-12-23 14:10:00,11.47,11.48,11.47,11.47,26600.0,9.7009,9.7094,9.7009,9.7009,26600.0
2011-12-23 14:15:00,11.47,11.48,11.46,11.46,25600.0,9.7009,9.7094,9.6925,9.6925,25600.0
2011-12-23 14:20:00,11.47,11.47,11.46,11.46,14100.0,9.7009,9.7009,9.6925,9.6925,14100.0
2011-12-23 14:25:00,11.47,11.47,11.46,11.47,16100.0,9.7009,9.7009,9.6925,9.7009,16100.0
2011-12-23 14:30:00,11.46,11.47,11.46,11.46,11300.0,9.6925,9.7009,9.6925,9.6925,11300.0
2011-12-23 14:35:00,11.47,11.47,11.46,11.47,65900.0,9.7009,9.7009,9.6925,9.7009,65900.0
2011-12-23 14:40:00,11.46,11.5,11.46,11.49,112200.0,9.6925,9.7263,9.6925,9.7178,112200.0
2011-12-23 14:45:00,11.49,11.49,11.48,11.49,60100.0,9.7178,9.7178,9.7094,9.7178,60100.0
2011-12-23 14:50:00,11.48,11.49,11.48,11.48,30000.0,9.7094,9.7178,9.7094,9.7094,30000.0
2011-12-23 14:55:00,11.48,11.49,11.48,11.48,27600.0,9.7094,9.7178,9.7094,9.7094,27600.0
2011-12-23 15:00:00,11.48,11.49,11.48,11.48,18100.0,9.7094,9.7178,9.7094,9.7094,18100.0
2011-12-23 15:05:00,11.48,11.5,11.48,11.49,74400.0,9.7094,9.7263,9.7094,9.7178,74400.0
2011-12-23 15:10:00,11.49,11.5,11.49,11.5,73900.0,9.7178,9.7263,9.7178,9.7263,73900.0
2011-12-23 15:15:00,11.5,11.5,11.49,11.49,22800.0,9.7263,9.7263,9.7178,9.7178,22800.0
2011-12-23 15:20:00,11.5,11.52,11.49,11.52,155500.0,9.7263,9.7432,9.7178,9.7432,155500.0
2011-12-23 15:25:00,11.52,11.52,11.5,11.5,46900.0,9.7432,9.7432,9.7263,9.7263,46900.0
2011-12-23 15:30:00,11.5,11.51,11.5,11.5,42200.0,9.7263,9.7347,9.7263,9.7263,42200.0
2011-12-23 15:35:00,11.5,11.51,11.49,11.5,165800.0,9.7263,9.7347,9.7178,9.7263,165800.0
2011-12-23 15:40:00,11.5,11.52,11.49,11.51,94700.0,9.7263,9.7432,9.7178,9.7347,94700.0
2011-12-23 15:45:00,11.52,11.52,11.49,11.5,69400.0,9.7432,9.7432,9.7178,9.7263,69400.0
2011-12-23 15:50:00,11.49,11.52,11.49,11.51,96400.0,9.7178,9.7432,9.7178,9.7347,96400.0
2011-12-23 15:55:00,11.51,11.56,11.51,11.54,319700.0,9.7347,9.777,9.7347,9.7601,319700.0
2011-12-27 09:30:00,11.55,11.57,11.51,11.53,81600.0,9.7686,9.7855,9.7347,9.7517,81600.0
2011-12-27 09:35:00,11.52,11.52,11.47,11.5,29400.0,9.7432,9.7432,9.7009,9.7263,29400.0
2011-12-27 09:40:00,11.5,11.5,11.48,11.5,55600.0,9.7263,9.7263,9.7094,9.7263,55600.0
2011-12-27 09:45:00,11.5,11.54,11.48,11.54,48000.0,9.7263,9.7601,9.7094,9.7601,48000.0
2011-12-27 09:50:00,11.54,11.63,11.54,11.61,260900.0,9.7601,9.8362,9.7601,9.8193,260900.0
2011-12-27 09:55:00,11.61,11.64,11.6,11.63,59600.0,9.8193,9.8447,9.8109,9.8362,59600.0
2011-12-27 10:00:00,11.63,11.64,11.61,11.61,90500.0,9.8362,9.8447,9.8193,9.8193,90500.0
2011-12-27 10:05:00,11.61,11.62,11.61,11.62,48000.0,9.8193,9.8278,9.8193,9.8278,48000.0
2011-12-27 10:10:00,11.62,11.64,11.61,11.63,102600.0,9.8278,9.8447,9.8193,9.8362,102600.0
2011-12-27 10:15:00,11.64,11.64,11.63,11.63,32600.0,9.8447,9.8447,9.8362,9.8362,32600.0
2011-12-27 10:20:00,11.64,11.64,11.61,11.62,63400.0,9.8447,9.8447,9.8193,9.8278,63400.0
2011-12-27 10:25:00,11.62,11.63,11.62,11.63,16900.0,9.8278,9.8362,9.8278,9.8362,16900.0
2011-12-27 10:30:00,11.62,11.63,11.62,11.63,50800.0,9.8278,9.8362,9.8278,9.8362,50800.0
2011-12-27 10:35:00,11.63,11.64,11.61,11.62,160400.0,9.8362,9.8447,9.8193,9.8278,160400.0
2011-12-27 10:40:00,11.62,11.62,11.6,11.6,51900.0,9.8278,9.8278,9.8109,9.8109,51900.0
2011-12-27 10:45:00,11.6,11.6,11.58,11.6,34500.0,9.8109,9.8109,9.794,9.8109,34500.0
2011-12-27 10:50:00,11.59,11.6,11.57,11.58,117300.0,9.8024,9.8109,9.7855,9.794,117300.0
2011-12-27 10:55:00,11.58,11.59,11.57,11.58,45800.0,9.794,9.8024,9.7855,9.794,45800.0
2011-12-27 11:00:00,11.58,11.6,11.58,11.59,61600.0,9.794,9.8109,9.794,9.8024,61600.0
2011-12-27 11:05:00,11.59,11.6,11.59,11.59,10400.0,9.8024,9.8109,9.8024,9.8024,10400.0
2011-12-27 11:10:00,11.6,11.6,11.59,11.59,81400.0,9.8109,9.8109,9.8024,9.8024,81400.0
2011-12-27 11:15:00,11.59,11.6,11.58,11.58,29400.0,9.8024,9.8109,9.794,9.794,29400.0
2011-12-27 11:20:00,11.59,11.59,11.58,11.59,41800.0,9.8024,9.8024,9.794,9.8024,41800.0
2011-12-27 11:25:00,11.59,11.59,11.58,11.58,55000.0,9.8024,9.8024,9.794,9.794,55000.0
2011-12-27 11:30:00,11.59,11.6,11.58,11.6,35400.0,9.8024,9.8109,9.794,9.8109,35400.0
2011-12-27 11:35:00,11.59,11.61,11.59,11.6,93300.0,9.8024,9.8193,9.8024,9.8109,93300.0
2011-12-27 11:40:00,11.61,11.61,11.6,11.6,27900.0,9.8193,9.8193,9.8109,9.8109,27900.0
2011-12-27 11:45:00,11.6,11.61,11.59,11.6,63600.0,9.8109,9.8193,9.8024,9.8109,63600.0
2011-12-27 11:50:00,11.6,11.6,11.57,11.58,63300.0,9.8109,9.8109,9.7855,9.794,63300.0
2011-12-27 11:55:00,11.58,11.58,11.54,11.54,110300.0,9.794,9.794,9.7601,9.7601,110300.0
2011-12-27 12:00:00,11.54,11.56,11.54,11.56,47000.0,9.7601,9.777,9.7601,9.777,47000.0
2011-12-27 12:05:00,11.56,11.57,11.55,11.57,40700.0,9.777,9.7855,9.7686,9.7855,40700.0
2011-12-27 12:10:00,11.57,11.57,11.56,11.57,15400.0,9.7855,9.7855,9.777,9.7855,15400.0
2011-12-27 12:15:00,11.57,11.57,11.56,11.57,30600.0,9.7855,9.7855,9.777,9.7855,30600.0
2011-12-27 12:20:00,11.57,11.57,11.56,11.57,28400.0,9.7855,9.7855,9.777,9.7855,28400.0
2011-12-27 12:25:00,11.57,11.58,11.56,11.58,31000.0,9.7855,9.794,9.777,9.794,31000.0
2011-12-27 12:30:00,11.58,11.58,11.57,11.58,5900.0,9.794,9.794,9.7855,9.794,5900.0
2011-12-27 12:35:00,11.58,11.58,11.57,11.58,6500.0,9.794,9.794,9.7855,9.794,6500.0
2011-12-27 12:40:00,11.58,11.59,11.57,11.58,80700.0,9.794,9.8024,9.7855,9.794,80700.0
2011-12-27 12:45:00,11.58,11.6,11.58,11.58,64800.0,9.794,9.8109,9.794,9.794,64800.0
2011-12-27 12:50:00,11.59,11.59,11.58,11.59,11000.0,9.8024,9.8024,9.794,9.8024,11000.0
2011-12-27 12:55:00,11.59,11.59,11.58,11.59,6400.0,9.8024,9.8024,9.794,9.8024,6400.0
2011-12-27 13:00:00,11.59,11.59,11.58,11.58,4700.0,9.8024,9.8024,9.794,9.794,4700.0
2011-12-27 13:05:00,11.59,11.62,11.59,11.61,304300.0,9.8024,9.8278,9.8024,9.8193,304300.0
2011-12-27 13:10:00,11.61,11.62,11.61,11.62,85000.0,9.8193,9.8278,9.8193,9.8278,85000.0
2011-12-27 13:15:00,11.61,11.62,11.61,11.61,10800.0,9.8193,9.8278,9.8193,9.8193,10800.0
2011-12-27 13:20:00,11.62,11.62,11.6,11.6,103300.0,9.8278,9.8278,9.8109,9.8109,103300.0
2011-12-27 13:25:00,11.6,11.61,11.6,11.6,16600.0,9.8109,9.8193,9.8109,9.8109,16600.0
2011-12-27 13:30:00,11.6,11.61,11.6,11.6,11200.0,9.8109,9.8193,9.8109,9.8109,11200.0
2011-12-27 13:35:00,11.61,11.61,11.6,11.6,27600.0,9.8193,9.8193,9.8109,9.8109,27600.0
2011-12-27 13:40:00,11.6,11.61,11.59,11.59,47700.0,9.8109,9.8193,9.8024,9.8024,47700.0
2011-12-27 13:45:00,11.59,11.6,11.58,11.58,66600.0,9.8024,9.8109,9.794,9.794,66600.0
2011-12-27 13:50:00,11.58,11.59,11.58,11.58,13500.0,9.794,9.8024,9.794,9.794,13500.0
2011-12-27 13:55:00,11.58,11.61,11.58,11.6,58500.0,9.794,9.8193,9.794,9.8109,58500.0
2011-12-27 14:00:00,11.6,11.61,11.58,11.59,42500.0,9.8109,9.8193,9.794,9.8024,42500.0
2011-12-27 14:05:00,11.58,11.59,11.58,11.58,20000.0,9.794,9.8024,9.794,9.794,20000.0
2011-12-27 14:10:00,11.59,11.61,11.58,11.61,115700.0,9.8024,9.8193,9.794,9.8193,115700.0
2011-12-27 14:15:00,11.6,11.61,11.59,11.6,80800.0,9.8109,9.8193,9.8024,9.8109,80800.0
2011-12-27 14:20:00,11.59,11.6,11.59,11.6,27800.0,9.8024,9.8109,9.8024,9.8109,27800.0
2011-12-27 14:25:00,11.59,11.6,11.59,11.59,33500.0,9.8024,9.8109,9.8024,9.8024,33500.0
2011-12-27 14:30:00,11.59,11.6,11.57,11.57,78500.0,9.8024,9.8109,9.7855,9.7855,78500.0
2011-12-27 14:35:00,11.57,11.58,11.56,11.57,39600.0,9.7855,9.794,9.777,9.7855,39600.0
2011-12-27 14:40:00,11.57,11.58,11.57,11.58,48900.0,9.7855,9.794,9.7855,9.794,48900.0
2011-12-27 14:45:00,11.58,11.6,11.56,11.58,302500.0,9.794,9.8109,9.777,9.794,302500.0
2011-12-27 14:50:00,11.58,11.59,11.58,11.58,12700.0,9.794,9.8024,9.794,9.794,12700.0
2011-12-27 14:55:00,11.58,11.59,11.57,11.58,104200.0,9.794,9.8024,9.7855,9.794,104200.0
2011-12-27 15:00:00,11.57,11.58,11.57,11.57,10400.0,9.7855,9.794,9.7855,9.7855,10400.0
2011-12-27 15:05:00,11.57,11.58,11.57,11.57,22800.0,9.7855,9.794,9.7855,9.7855,22800.0
2011-12-27 15:10:00,11.57,11.58,11.57,11.57,11600.0,9.7855,9.794,9.7855,9.7855,11600.0
2011-12-27 15:15:00,11.58,11.58,11.57,11.57,73700.0,9.794,9.794,9.7855,9.7855,73700.0
2011-12-27 15:20:00,11.57,11.57,11.55,11.56,83200.0,9.7855,9.7855,9.7686,9.777,83200.0
2011-12-27 15:25:00,11.56,11.56,11.55,11.55,31200.0,9.777,9.777,9.7686,9.7686,31200.0
2011-12-27 15:30:00,11.56,11.56,11.53,11.55,124500.0,9.777,9.777,9.7517,9.7686,124500.0
2011-12-27 15:35:00,11.56,11.56,11.53,11.54,93800.0,9.777,9.777,9.7517,9.7601,93800.0
2011-12-27 15:40:00,11.53,11.55,11.53,11.55,79700.0,9.7517,9.7686,9.7517,9.7686,79700.0
2011-12-27 15:45:00,11.55,11.56,11.54,11.55,89000.0,9.7686,9.777,9.7601,9.7686,89000.0
2011-12-27 15:50:00,11.54,11.55,11.54,11.54,62100.0,9.7601,9.7686,9.7601,9.7601,62100.0
2011-12-27 15:55:00,11.54,11.55,11.53,11.54,356700.0,9.7601,9.7686,9.7517,9.7601,356700.0
2011-12-28 09:30:00,11.58,11.58,11.46,11.49,93400.0,9.794,9.794,9.6925,9.7178,93400.0
2011-12-28 09:35:00,11.48,11.54,11.48,11.52,91000.0,9.7094,9.7601,9.7094,9.7432,91000.0
2011-12-28 09:40:00,11.52,11.52,11.48,11.49,44100.0,9.7432,9.7432,9.7094,9.7178,44100.0
2011-12-28 09:45:00,11.48,11.49,11.44,11.46,69900.0,9.7094,9.7178,9.6755,9.6925,69900.0
2011-12-28 09:50:00,11.46,11.47,11.43,11.44,137000.0,9.6925,9.7009,9.6671,9.6755,137000.0
2011-12-28 09:55:00,11.44,11.45,11.42,11.45,90400.0,9.6755,9.684,9.6586,9.684,90400.0
2011-12-28 10:00:00,11.44,11.45,11.43,11.44,59400.0,9.6755,9.684,9.6671,9.6755,59400.0
2011-12-28 10:05:00,11.44,11.45,11.43,11.44,69200.0,9.6755,9.684,9.6671,9.6755,69200.0
2011-12-28 10:10:00,11.44,11.45,11.41,11.42,47900.0,9.6755,9.684,9.6502,9.6586,47900.0
2011-12-28 10:15:00,11.41,11.42,11.37,11.37,64200.0,9.6502,9.6586,9.6163,9.6163,64200.0
2011-12-28 10:20:00,11.38,11.38,11.36,11.36,14000.0,9.6248,9.6248,9.6079,9.6079,14000.0
2011-12-28 10:25:00,11.36,11.37,11.3,11.3,106500.0,9.6079,9.6163,9.5571,9.5571,106500.0
2011-12-28 10:30:00,11.3,11.3,11.28,11.28,115700.0,9.5571,9.5571,9.5402,9.5402,115700.0
2011-12-28 10:35:00,11.28,11.29,11.26,11.29,84600.0,9.5402,9.5487,9.5233,9.5487,84600.0
2011-12-28 10:40:00,11.29,11.33,11.28,11.32,108200.0,9.5487,9.5825,9.5402,9.5741,108200.0
2011-12-28 10:45:00,11.32,11.35,11.32,11.34,50100.0,9.5741,9.5994,9.5741,9.591,50100.0
2011-12-28 10:50:00,11.35,11.35,11.34,11.35,38000.0,9.5994,9.5994,9.591,9.5994,38000.0
2011-12-28 10:55:00,11.35,11.37,11.34,11.36,61800.0,9.5994,9.6163,9.591,9.6079,61800.0
2011-12-28 11:00:00,11.36,11.38,11.35,11.37,71800.0,9.6079,9.6248,9.5994,9.6163,71800.0
2011-12-28 11:05:00,11.38,11.39,11.37,11.38,59900.0,9.6248,9.6333,9.6163,9.6248,59900.0
2011-12-28 11:10:00,11.38,11.39,11.37,11.37,37100.0,9.6248,9.6333,9.6163,9.6163,37100.0
2011-12-28 11:15:00,11.37,11.38,11.36,11.36,58200.0,9.6163,9.6248,9.6079,9.6079,58200.0
2011-12-28 11:20:00,11.36,11.38,11.34,11.35,677400.0,9.6079,9.6248,9.591,9.5994,677400.0
2011-12-28 11:25:00,11.35,11.35,11.32,11.32,75300.0,9.5994,9.5994,9.5741,9.5741,75300.0
2011-12-28 11:30:00,11.32,11.33,11.3,11.31,58600.0,9.5741,9.5825,9.5571,9.5656,58600.0
2011-12-28 11:35:00,11.32,11.32,11.29,11.31,142000.0,9.5741,9.5741,9.5487,9.5656,142000.0
2011-12-28 11:40:00,11.31,11.31,11.29,11.3,54700.0,9.5656,9.5656,9.5487,9.5571,54700.0
2011-12-28 11:45:00,11.3,11.33,11.3,11.32,50000.0,9.5571,9.5825,9.5571,9.5741,50000.0
2011-12-28 11:50:00,11.33,11.33,11.32,11.32,10900.0,9.5825,9.5825,9.5741,9.5741,10900.0
2011-12-28 11:55:00,11.33,11.33,11.31,11.33,60700.0,9.5825,9.5825,9.5656,9.5825,60700.0
2011-12-28 12:00:00,11.32,11.33,11.32,11.32,15700.0,9.5741,9.5825,9.5741,9.5741,15700.0
2011-12-28 12:05:00,11.32,11.33,11.32,11.33,51600.0,9.5741,9.5825,9.5741,9.5825,51600.0
2011-12-28 12:10:00,11.32,11.34,11.31,11.32,177900.0,9.5741,9.591,9.5656,9.5741,177900.0
2011-12-28 12:15:00,11.32,11.34,11.32,11.32,62000.0,9.5741,9.591,9.5741,9.5741,62000.0
2011-12-28 12:20:00,11.32,11.33,11.31,11.32,83600.0,9.5741,9.5825,9.5656,9.5741,83600.0
2011-12-28 12:25:00,11.32,11.33,11.32,11.33,29200.0,9.5741,9.5825,9.5741,9.5825,29200.0
2011-12-28 12:30:00,11.33,11.33,11.32,11.33,5100.0,9.5825,9.5825,9.5741,9.5825,5100.0
2011-12-28 12:35:00,11.33,11.33,11.31,11.32,22800.0,9.5825,9.5825,9.5656,9.5741,22800.0
2011-12-28 12:40:00,11.32,11.33,11.31,11.32,13500.0,9.5741,9.5825,9.5656,9.5741,13500.0
2011-12-28 12:45:00,11.33,11.33,11.32,11.33,12000.0,9.5825,9.5825,9.5741,9.5825,12000.0
2011-12-28 12:50:00,11.33,11.34,11.32,11.34,123300.0,9.5825,9.591,9.5741,9.591,123300.0
2011-12-28 12:55:00,11.34,11.35,11.34,11.35,27700.0,9.591,9.5994,9.591,9.5994,27700.0
2011-12-28 13:00:00,11.35,11.35,11.34,11.35,12500.0,9.5994,9.5994,9.591,9.5994,12500.0
2011-12-28 13:05:00,11.35,11.36,11.34,11.36,69900.0,9.5994,9.6079,9.591,9.6079,69900.0
2011-12-28 13:10:00,11.35,11.36,11.35,11.35,24000.0,9.5994,9.6079,9.5994,9.5994,24000.0
2011-12-28 13:15:00,11.35,11.37,11.35,11.37,48300.0,9.5994,9.6163,9.5994,9.6163,48300.0
2011-12-28 13:20:00,11.36,11.37,11.35,11.35,29400.0,9.6079,9.6163,9.5994,9.5994,29400.0
2011-12-28 13:25:00,11.35,11.36,11.35,11.35,22300.0,9.5994,9.6079,9.5994,9.5994,22300.0
2011-12-28 13:30:00,11.35,11.38,11.35,11.37,74300.0,9.5994,9.6248,9.5994,9.6163,74300.0
2011-12-28 13:35:00,11.36,11.4,11.36,11.38,84000.0,9.6079,9.6417,9.6079,9.6248,84000.0
2011-12-28 13:40:00,11.38,11.38,11.37,11.38,30000.0,9.6248,9.6248,9.6163,9.6248,30000.0
2011-12-28 13:45:00,11.38,11.39,11.37,11.37,28900.0,9.6248,9.6333,9.6163,9.6163,28900.0
2011-12-28 13:50:00,11.37,11.38,11.37,11.38,36900.0,9.6163,9.6248,9.6163,9.6248,36900.0
2011-12-28 13:55:00,11.37,11.38,11.37,11.37,8300.0,9.6163,9.6248,9.6163,9.6163,8300.0
2011-12-28 14:00:00,11.37,11.38,11.35,11.35,37100.0,9.6163,9.6248,9.5994,9.5994,37100.0
2011-12-28 14:05:00,11.35,11.37,11.33,11.33,84000.0,9.5994,9.6163,9.5825,9.5825,84000.0
2011-12-28 14:10:00,11.33,11.34,11.33,11.33,19200.0,9.5825,9.591,9.5825,9.5825,19200.0
2011-12-28 14:15:00,11.33,11.34,11.33,11.33,66100.0,9.5825,9.591,9.5825,9.5825,66100.0
2011-12-28 14:20:00,11.33,11.34,11.32,11.32,55900.0,9.5825,9.591,9.5741,9.5741,55900.0
2011-12-28 14:25:00,11.32,11.34,11.31,11.33,150500.0,9.5741,9.591,9.5656,9.5825,150500.0
2011-12-28 14:30:00,11.33,11.33,11.29,11.29,89000.0,9.5825,9.5825,9.5487,9.5487,89000.0
2011-12-28 14:35:00,11.29,11.3,11.28,11.28,20700.0,9.5487,9.5571,9.5402,9.5402,20700.0
2011-12-28 14:40:00,11.28,11.3,11.27,11.27,306800.0,9.5402,9.5571,9.5318,9.5318,306800.0
2011-12-28 14:45:00,11.28,11.28,11.24,11.25,281000.0,9.5402,9.5402,9.5064,9.5149,281000.0
2011-12-28 14:50:00,11.25,11.25,11.22,11.24,131200.0,9.5149,9.5149,9.4895,9.5064,131200.0
2011-12-28 14:55:00,11.25,11.26,11.24,11.25,60800.0,9.5149,9.5233,9.5064,9.5149,60800.0
2011-12-28 15:00:00,11.25,11.26,11.24,11.26,43400.0,9.5149,9.5233,9.5064,9.5233,43400.0
2011-12-28 15:05:00,11.26,11.26,11.25,11.26,57200.0,9.5233,9.5233,9.5149,9.5233,57200.0
2011-12-28 15:10:00,11.26,11.26,11.24,11.25,156500.0,9.5233,9.5233,9.5064,9.5149,156500.0
2011-12-28 15:15:00,11.25,11.25,11.21,11.23,179200.0,9.5149,9.5149,9.481,9.4979,179200.0
2011-12-28 15:20:00,11.24,11.26,11.23,11.26,141500.0,9.5064,9.5233,9.4979,9.5233,141500.0
2011-12-28 15:25:00,11.25,11.26,11.23,11.24,109900.0,9.5149,9.5233,9.4979,9.5064,109900.0
2011-12-28 15:30:00,11.24,11.25,11.24,11.25,34700.0,9.5064,9.5149,9.5064,9.5149,34700.0
2011-12-28 15:35:00,11.24,11.25,11.24,11.25,63800.0,9.5064,9.5149,9.5064,9.5149,63800.0
2011-12-28 15:40:00,11.24,11.26,11.24,11.25,194100.0,9.5064,9.5233,9.5064,9.5149,194100.0
2011-12-28 15:45:00,11.25,11.26,11.23,11.24,174800.0,9.5149,9.5233,9.4979,9.5064,174800.0
2011-12-28 15:50:00,11.25,11.25,11.23,11.23,178300.0,9.5149,9.5149,9.4979,9.4979,178300.0
2011-12-28 15:55:00,11.24,11.25,11.23,11.25,424400.0,9.5064,9.5149,9.4979,9.5149,424400.0
2011-12-29 09:30:00,11.28,11.3,11.23,11.26,96700.0,9.5402,9.5571,9.4979,9.5233,96700.0
2011-12-29 09:35:00,11.27,11.28,11.24,11.26,65300.0,9.5318,9.5402,9.5064,9.5233,65300.0
2011-12-29 09:40:00,11.25,11.28,11.24,11.25,107600.0,9.5149,9.5402,9.5064,9.5149,107600.0
2011-12-29 09:45:00,11.24,11.27,11.24,11.27,45600.0,9.5064,9.5318,9.5064,9.5318,45600.0
2011-12-29 09:50:00,11.26,11.31,11.25,11.31,55500.0,9.5233,9.5656,9.5149,9.5656,55500.0
2011-12-29 09:55:00,11.31,11.32,11.3,11.32,44000.0,9.5656,9.5741,9.5571,9.5741,44000.0
2011-12-29 10:00:00,11.32,11.37,11.31,11.37,50300.0,9.5741,9.6163,9.5656,9.6163,50300.0
2011-12-29 10:05:00,11.37,11.39,11.35,11.39,91700.0,9.6163,9.6333,9.5994,9.6333,91700.0
2011-12-29 10:10:00,11.38,11.39,11.38,11.38,11600.0,9.6248,9.6333,9.6248,9.6248,11600.0
2011-12-29 10:15:00,11.38,11.39,11.36,11.36,84100.0,9.6248,9.6333,9.6079,9.6079,84100.0
2011-12-29 10:20:00,11.37,11.38,11.36,11.37,80400.0,9.6163,9.6248,9.6079,9.6163,80400.0
2011-12-29 10:25:00,11.37,11.4,11.36,11.39,131400.0,9.6163,9.6417,9.6079,9.6333,131400.0
2011-12-29 10:30:00,11.4,11.42,11.39,11.42,37900.0,9.6417,9.6586,9.6333,9.6586,37900.0
2011-12-29 10:35:00,11.42,11.42,11.4,11.4,35300.0,9.6586,9.6586,9.6417,9.6417,35300.0
2011-12-29 10:40:00,11.41,11.41,11.36,11.38,216800.0,9.6502,9.6502,9.6079,9.6248,216800.0
2011-12-29 10:45:00,11.38,11.39,11.37,11.38,60200.0,9.6248,9.6333,9.6163,9.6248,60200.0
2011-12-29 10:50:00,11.38,11.41,11.37,11.41,301900.0,9.6248,9.6502,9.6163,9.6502,301900.0
2011-12-29 10:55:00,11.41,11.42,11.39,11.4,309300.0,9.6502,9.6586,9.6333,9.6417,309300.0
2011-12-29 11:00:00,11.4,11.4,11.39,11.4,45100.0,9.6417,9.6417,9.6333,9.6417,45100.0
2011-12-29 11:05:00,11.4,11.4,11.36,11.37,51500.0,9.6417,9.6417,9.6079,9.6163,51500.0
2011-12-29 11:10:00,11.36,11.38,11.36,11.36,108000.0,9.6079,9.6248,9.6079,9.6079,108000.0
2011-12-29 11:15:00,11.37,11.37,11.36,11.37,14800.0,9.6163,9.6163,9.6079,9.6163,14800.0
2011-12-29 11:20:00,11.37,11.38,11.36,11.38,15600.0,9.6163,9.6248,9.6079,9.6248,15600.0
2011-12-29 11:25:00,11.38,11.39,11.37,11.38,69500.0,9.6248,9.6333,9.6163,9.6248,69500.0
2011-12-29 11:30:00,11.38,11.39,11.37,11.38,49800.0,9.6248,9.6333,9.6163,9.6248,49800.0
2011-12-29 11:35:00,11.38,11.39,11.38,11.39,40500.0,9.6248,9.6333,9.6248,9.6333,40500.0
2011-12-29 11:40:00,11.38,11.39,11.38,11.39,16100.0,9.6248,9.6333,9.6248,9.6333,16100.0
2011-12-29 11:45:00,11.38,11.39,11.38,11.38,36100.0,9.6248,9.6333,9.6248,9.6248,36100.0
2011-12-29 11:50:00,11.39,11.39,11.38,11.39,18000.0,9.6333,9.6333,9.6248,9.6333,18000.0
2011-12-29 11:55:00,11.38,11.39,11.38,11.38,210600.0,9.6248,9.6333,9.6248,9.6248,210600.0
2011-12-29 12:00:00,11.39,11.39,11.38,11.38,92500.0,9.6333,9.6333,9.6248,9.6248,92500.0
2011-12-29 12:05:00,11.38,11.39,11.38,11.38,30600.0,9.6248,9.6333,9.6248,9.6248,30600.0
2011-12-29 12:10:00,11.39,11.39,11.38,11.38,70200.0,9.6333,9.6333,9.6248,9.6248,70200.0
2011-12-29 12:15:00,11.38,11.39,11.36,11.36,101300.0,9.6248,9.6333,9.6079,9.6079,101300.0
2011-12-29 12:20:00,11.37,11.37,11.34,11.36,274700.0,9.6163,9.6163,9.591,9.6079,274700.0
2011-12-29 12:25:00,11.36,11.37,11.35,11.37,55000.0,9.6079,9.6163,9.5994,9.6163,55000.0
2011-12-29 12:30:00,11.37,11.37,11.32,11.33,114100.0,9.6163,9.6163,9.5741,9.5825,114100.0
2011-12-29 12:35:00,11.33,11.33,11.31,11.32,52300.0,9.5825,9.5825,9.5656,9.5741,52300.0
2011-12-29 12:40:00,11.32,11.33,11.32,11.32,88800.0,9.5741,9.5825,9.5741,9.5741,88800.0
2011-12-29 12:45:00,11.32,11.33,11.32,11.32,135800.0,9.5741,9.5825,9.5741,9.5741,135800.0
2011-12-29 12:50:00,11.33,11.33,11.31,11.32,49600.0,9.5825,9.5825,9.5656,9.5741,49600.0
2011-12-29 12:55:00,11.32,11.32,11.31,11.32,22700.0,9.5741,9.5741,9.5656,9.5741,22700.0
2011-12-29 13:00:00,11.32,11.35,11.32,11.35,56400.0,9.5741,9.5994,9.5741,9.5994,56400.0
2011-12-29 13:05:00,11.35,11.35,11.34,11.34,34300.0,9.5994,9.5994,9.591,9.591,34300.0
2011-12-29 13:10:00,11.34,11.35,11.34,11.34,64500.0,9.591,9.5994,9.591,9.591,64500.0
2011-12-29 13:15:00,11.35,11.35,11.32,11.32,50400.0,9.5994,9.5994,9.5741,9.5741,50400.0
2011-12-29 13:20:00,11.32,11.32,11.31,11.31,22400.0,9.5741,9.5741,9.5656,9.5656,22400.0
2011-12-29 13:25:00,11.31,11.33,11.3,11.33,102300.0,9.5656,9.5825,9.5571,9.5825,102300.0
2011-12-29 13:30:00,11.33,11.34,11.32,11.34,36600.0,9.5825,9.591,9.5741,9.591,36600.0
2011-12-29 13:35:00,11.34,11.36,11.33,11.36,46400.0,9.591,9.6079,9.5825,9.6079,46400.0
2011-12-29 13:40:00,11.36,11.36,11.34,11.34,43700.0,9.6079,9.6079,9.591,9.591,43700.0
2011-12-29 13:45:00,11.34,11.35,11.34,11.34,21900.0,9.591,9.5994,9.591,9.591,21900.0
2011-12-29 13:50:00,11.34,11.35,11.32,11.35,181300.0,9.591,9.5994,9.5741,9.5994,181300.0
2011-12-29 13:55:00,11.34,11.35,11.34,11.35,82000.0,9.591,9.5994,9.591,9.5994,82000.0
2011-12-29 14:00:00,11.34,11.36,11.33,11.34,85100.0,9.591,9.6079,9.5825,9.591,85100.0
2011-12-29 14:05:00,11.33,11.34,11.33,11.34,8500.0,9.5825,9.591,9.5825,9.591,8500.0
2011-12-29 14:10:00,11.34,11.34,11.33,11.34,13800.0,9.591,9.591,9.5825,9.591,13800.0
2011-12-29 14:15:00,11.33,11.34,11.33,11.33,11200.0,9.5825,9.591,9.5825,9.5825,11200.0
2011-12-29 14:20:00,11.33,11.34,11.33,11.33,21100.0,9.5825,9.591,9.5825,9.5825,21100.0
2011-12-29 14:25:00,11.33,11.34,11.33,11.33,27100.0,9.5825,9.591,9.5825,9.5825,27100.0
2011-12-29 14:30:00,11.34,11.34,11.33,11.34,42000.0,9.591,9.591,9.5825,9.591,42000.0
2011-12-29 14:35:00,11.34,11.34,11.32,11.32,162800.0,9.591,9.591,9.5741,9.5741,162800.0
2011-12-29 14:40:00,11.32,11.33,11.32,11.32,57700.0,9.5741,9.5825,9.5741,9.5741,57700.0
2011-12-29 14:45:00,11.32,11.33,11.29,11.3,220900.0,9.5741,9.5825,9.5487,9.5571,220900.0
2011-12-29 14:50:00,11.3,11.31,11.28,11.3,288300.0,9.5571,9.5656,9.5402,9.5571,288300.0
2011-12-29 14:55:00,11.3,11.31,11.29,11.3,133800.0,9.5571,9.5656,9.5487,9.5571,133800.0
2011-12-29 15:00:00,11.29,11.31,11.29,11.31,107300.0,9.5487,9.5656,9.5487,9.5656,107300.0
2011-12-29 15:05:00,11.3,11.32,11.3,11.31,258500.0,9.5571,9.5741,9.5571,9.5656,258500.0
2011-12-29 15:10:00,11.31,11.32,11.3,11.3,104600.0,9.5656,9.5741,9.5571,9.5571,104600.0
2011-12-29 15:15:00,11.3,11.31,11.3,11.3,55100.0,9.5571,9.5656,9.5571,9.5571,55100.0
2011-12-29 15:20:00,11.3,11.31,11.3,11.3,78200.0,9.5571,9.5656,9.5571,9.5571,78200.0
2011-12-29 15:25:00,11.3,11.31,11.29,11.3,396400.0,9.5571,9.5656,9.5487,9.5571,396400.0
2011-12-29 15:30:00,11.3,11.31,11.3,11.3,142900.0,9.5571,9.5656,9.5571,9.5571,142900.0
2011-12-29 15:35:00,11.31,11.32,11.3,11.31,195400.0,9.5656,9.5741,9.5571,9.5656,195400.0
2011-12-29 15:40:00,11.31,11.34,11.31,11.34,342400.0,9.5656,9.591,9.5656,9.591,342400.0
2011-12-29 15:45:00,11.34,11.35,11.31,11.32,455200.0,9.591,9.5994,9.5656,9.5741,455200.0
2011-12-29 15:50:00,11.32,11.33,11.31,11.32,320500.0,9.5741,9.5825,9.5656,9.5741,320500.0
2011-12-29 15:55:00,11.32,11.33,11.3,11.31,1119800.0,9.5741,9.5825,9.5571,9.5656,1119800.0
2011-12-30 09:30:00,11.32,11.33,11.26,11.28,105900.0,9.5741,9.5825,9.5233,9.5402,105900.0
2011-12-30 09:35:00,11.28,11.3,11.26,11.27,66400.0,9.5402,9.5571,9.5233,9.5318,66400.0
2011-12-30 09:40:00,11.26,11.28,11.25,11.27,67300.0,9.5233,9.5402,9.5149,9.5318,67300.0
2011-12-30 09:45:00,11.28,11.28,11.27,11.28,36300.0,9.5402,9.5402,9.5318,9.5402,36300.0
2011-12-30 09:50:00,11.27,11.28,11.27,11.27,56700.0,9.5318,9.5402,9.5318,9.5318,56700.0
2011-12-30 09:55:00,11.28,11.28,11.24,11.24,135400.0,9.5402,9.5402,9.5064,9.5064,135400.0
2011-12-30 10:00:00,11.25,11.25,11.24,11.24,112300.0,9.5149,9.5149,9.5064,9.5064,112300.0
2011-12-30 10:05:00,11.25,11.26,11.24,11.26,121900.0,9.5149,9.5233,9.5064,9.5233,121900.0
2011-12-30 10:10:00,11.26,11.26,11.23,11.23,88400.0,9.5233,9.5233,9.4979,9.4979,88400.0
2011-12-30 10:15:00,11.23,11.24,11.2,11.23,118500.0,9.4979,9.5064,9.4726,9.4979,118500.0
2011-12-30 10:20:00,11.23,11.24,11.22,11.24,53100.0,9.4979,9.5064,9.4895,9.5064,53100.0
2011-12-30 10:25:00,11.23,11.25,11.23,11.25,94400.0,9.4979,9.5149,9.4979,9.5149,94400.0
2011-12-30 10:30:00,11.25,11.26,11.24,11.25,43300.0,9.5149,9.5233,9.5064,9.5149,43300.0
2011-12-30 10:35:00,11.26,11.27,11.25,11.27,47600.0,9.5233,9.5318,9.5149,9.5318,47600.0
2011-12-30 10:40:00,11.27,11.27,11.26,11.26,19100.0,9.5318,9.5318,9.5233,9.5233,19100.0
2011-12-30 10:45:00,11.27,11.27,11.25,11.25,65700.0,9.5318,9.5318,9.5149,9.5149,65700.0
2011-12-30 10:50:00,11.26,11.26,11.24,11.24,56400.0,9.5233,9.5233,9.5064,9.5064,56400.0
2011-12-30 10:55:00,11.25,11.26,11.24,11.25,322500.0,9.5149,9.5233,9.5064,9.5149,322500.0
2011-12-30 11:00:00,11.25,11.25,11.24,11.24,19600.0,9.5149,9.5149,9.5064,9.5064,19600.0
2011-12-30 11:05:00,11.25,11.25,11.24,11.24,19100.0,9.5149,9.5149,9.5064,9.5064,19100.0
2011-12-30 11:10:00,11.24,11.25,11.24,11.24,22500.0,9.5064,9.5149,9.5064,9.5064,22500.0
2011-12-30 11:15:00,11.25,11.25,11.24,11.24,18100.0,9.5149,9.5149,9.5064,9.5064,18100.0
2011-12-30 11:20:00,11.25,11.25,11.24,11.25,26600.0,9.5149,9.5149,9.5064,9.5149,26600.0
2011-12-30 11:25:00,11.25,11.25,11.24,11.24,23500.0,9.5149,9.5149,9.5064,9.5064,23500.0
2011-12-30 11:30:00,11.25,11.25,11.24,11.25,17400.0,9.5149,9.5149,9.5064,9.5149,17400.0
2011-12-30 11:35:00,11.25,11.25,11.24,11.25,24000.0,9.5149,9.5149,9.5064,9.5149,24000.0
2011-12-30 11:40:00,11.24,11.25,11.24,11.25,50100.0,9.5064,9.5149,9.5064,9.5149,50100.0
2011-12-30 11:45:00,11.24,11.25,11.24,11.25,32800.0,9.5064,9.5149,9.5064,9.5149,32800.0
2011-12-30 11:50:00,11.24,11.25,11.24,11.25,38500.0,9.5064,9.5149,9.5064,9.5149,38500.0
2011-12-30 11:55:00,11.24,11.25,11.24,11.24,71300.0,9.5064,9.5149,9.5064,9.5064,71300.0
2011-12-30 12:00:00,11.25,11.25,11.24,11.25,27100.0,9.5149,9.5149,9.5064,9.5149,27100.0
2011-12-30 12:05:00,11.24,11.25,11.24,11.24,24700.0,9.5064,9.5149,9.5064,9.5064,24700.0
2011-12-30 12:10:00,11.25,11.25,11.24,11.24,22200.0,9.5149,9.5149,9.5064,9.5064,22200.0
2011-12-30 12:15:00,11.25,11.25,11.24,11.25,28800.0,9.5149,9.5149,9.5064,9.5149,28800.0
2011-12-30 12:20:00,11.25,11.25,11.24,11.24,34400.0,9.5149,9.5149,9.5064,9.5064,34400.0
2011-12-30 12:25:00,11.25,11.25,11.24,11.25,23500.0,9.5149,9.5149,9.5064,9.5149,23500.0
2011-12-30 12:30:00,11.25,11.26,11.23,11.25,245900.0,9.5149,9.5233,9.4979,9.5149,245900.0
2011-12-30 12:35:00,11.25,11.28,11.25,11.28,62700.0,9.5149,9.5402,9.5149,9.5402,62700.0
2011-12-30 12:40:00,11.28,11.32,11.27,11.32,129400.0,9.5402,9.5741,9.5318,9.5741,129400.0
2011-12-30 12:45:00,11.33,11.33,11.32,11.32,22700.0,9.5825,9.5825,9.5741,9.5741,22700.0
2011-12-30 12:50:00,11.33,11.33,11.32,11.33,17700.0,9.5825,9.5825,9.5741,9.5825,17700.0
2011-12-30 12:55:00,11.32,11.35,11.32,11.35,98400.0,9.5741,9.5994,9.5741,9.5994,98400.0
2011-12-30 13:00:00,11.35,11.35,11.33,11.33,72300.0,9.5994,9.5994,9.5825,9.5825,72300.0
2011-12-30 13:05:00,11.33,11.34,11.31,11.32,162300.0,9.5825,9.591,9.5656,9.5741,162300.0
2011-12-30 13:10:00,11.32,11.32,11.31,11.32,26400.0,9.5741,9.5741,9.5656,9.5741,26400.0
2011-12-30 13:15:00,11.31,11.32,11.31,11.32,22000.0,9.5656,9.5741,9.5656,9.5741,22000.0
2011-12-30 13:20:00,11.31,11.32,11.31,11.31,35000.0,9.5656,9.5741,9.5656,9.5656,35000.0
2011-12-30 13:25:00,11.32,11.32,11.31,11.32,29900.0,9.5741,9.5741,9.5656,9.5741,29900.0
2011-12-30 13:30:00,11.32,11.32,11.3,11.3,63200.0,9.5741,9.5741,9.5571,9.5571,63200.0
2011-12-30 13:35:00,11.3,11.31,11.3,11.3,13800.0,9.5571,9.5656,9.5571,9.5571,13800.0
2011-12-30 13:40:00,11.3,11.31,11.3,11.3,17900.0,9.5571,9.5656,9.5571,9.5571,17900.0
2011-12-30 13:45:00,11.3,11.31,11.3,11.3,17200.0,9.5571,9.5656,9.5571,9.5571,17200.0
2011-12-30 13:50:00,11.31,11.31,11.3,11.3,23700.0,9.5656,9.5656,9.5571,9.5571,23700.0
2011-12-30 13:55:00,11.31,11.31,11.29,11.31,126800.0,9.5656,9.5656,9.5487,9.5656,126800.0
2011-12-30 14:00:00,11.3,11.31,11.3,11.3,23400.0,9.5571,9.5656,9.5571,9.5571,23400.0
2011-12-30 14:05:00,11.31,11.31,11.3,11.3,25400.0,9.5656,9.5656,9.5571,9.5571,25400.0
2011-12-30 14:10:00,11.3,11.31,11.28,11.29,91400.0,9.5571,9.5656,9.5402,9.5487,91400.0
2011-12-30 14:15:00,11.28,11.29,11.27,11.27,46000.0,9.5402,9.5487,9.5318,9.5318,46000.0
2011-12-30 14:20:00,11.27,11.28,11.24,11.24,150100.0,9.5318,9.5402,9.5064,9.5064,150100.0
2011-12-30 14:25:00,11.25,11.25,11.24,11.24,26400.0,9.5149,9.5149,9.5064,9.5064,26400.0
2011-12-30 14:30:00,11.24,11.26,11.24,11.26,138200.0,9.5064,9.5233,9.5064,9.5233,138200.0
2011-12-30 14:35:00,11.25,11.26,11.24,11.25,184200.0,9.5149,9.5233,9.5064,9.5149,184200.0
2011-12-30 14:40:00,11.25,11.26,11.24,11.26,66900.0,9.5149,9.5233,9.5064,9.5233,66900.0
2011-12-30 14:45:00,11.26,11.26,11.24,11.24,111300.0,9.5233,9.5233,9.5064,9.5064,111300.0
2011-12-30 14:50:00,11.25,11.25,11.24,11.24,19000.0,9.5149,9.5149,9.5064,9.5064,19000.0
2011-12-30 14:55:00,11.25,11.25,11.24,11.25,72800.0,9.5149,9.5149,9.5064,9.5149,72800.0
2011-12-30 15:00:00,11.24,11.27,11.24,11.27,136500.0,9.5064,9.5318,9.5064,9.5318,136500.0
2011-12-30 15:05:00,11.27,11.27,11.26,11.27,41000.0,9.5318,9.5318,9.5233,9.5318,41000.0
2011-12-30 15:10:00,11.27,11.27,11.26,11.27,33300.0,9.5318,9.5318,9.5233,9.5318,33300.0
2011-12-30 15:15:00,11.27,11.27,11.26,11.27,47200.0,9.5318,9.5318,9.5233,9.5318,47200.0
2011-12-30 15:20:00,11.26,11.29,11.26,11.29,147300.0,9.5233,9.5487,9.5233,9.5487,147300.0
2011-12-30 15:25:00,11.29,11.29,11.28,11.29,37200.0,9.5487,9.5487,9.5402,9.5487,37200.0
2011-12-30 15:30:00,11.29,11.29,11.27,11.28,146100.0,9.5487,9.5487,9.5318,9.5402,146100.0
2011-12-30 15:35:00,11.28,11.28,11.27,11.27,77300.0,9.5402,9.5402,9.5318,9.5318,77300.0
2011-12-30 15:40:00,11.27,11.29,11.27,11.28,205600.0,9.5318,9.5487,9.5318,9.5402,205600.0
2011-12-30 15:45:00,11.29,11.29,11.27,11.28,193000.0,9.5487,9.5487,9.5318,9.5402,193000.0
2011-12-30 15:50:00,11.28,11.28,11.27,11.28,289600.0,9.5402,9.5402,9.5318,9.5402,289600.0
2011-12-30 15:55:00,11.28,11.28,11.25,11.25,751800.0,9.5402,9.5402,9.5149,9.5149,751800.0
2012-01-03 09:30:00,11.51,11.59,11.5,11.56,240200.0,9.7347,9.8024,9.7263,9.777,240200.0
2012-01-03 09:35:00,11.56,11.62,11.56,11.58,176200.0,9.777,9.8278,9.777,9.794,176200.0
2012-01-03 09:40:00,11.58,11.66,11.57,11.65,242400.0,9.794,9.8616,9.7855,9.8532,242400.0
2012-01-03 09:45:00,11.66,11.66,11.6,11.63,385700.0,9.8616,9.8616,9.8109,9.8362,385700.0
2012-01-03 09:50:00,11.63,11.68,11.63,11.68,149000.0,9.8362,9.8785,9.8362,9.8785,149000.0
2012-01-03 09:55:00,11.67,11.7,11.66,11.67,198800.0,9.8701,9.8954,9.8616,9.8701,198800.0
2012-01-03 10:00:00,11.67,11.76,11.66,11.76,260800.0,9.8701,9.9462,9.8616,9.9462,260800.0
2012-01-03 10:05:00,11.75,11.78,11.72,11.72,204400.0,9.9377,9.9631,9.9124,9.9124,204400.0
2012-01-03 10:10:00,11.72,11.75,11.72,11.75,82500.0,9.9124,9.9377,9.9124,9.9377,82500.0
2012-01-03 10:15:00,11.75,11.76,11.72,11.74,198400.0,9.9377,9.9462,9.9124,9.9293,198400.0
2012-01-03 10:20:00,11.73,11.76,11.71,11.73,273400.0,9.9208,9.9462,9.9039,9.9208,273400.0
2012-01-03 10:25:00,11.74,11.74,11.71,11.71,97500.0,9.9293,9.9293,9.9039,9.9039,97500.0
2012-01-03 10:30:00,11.72,11.75,11.71,11.73,92600.0,9.9124,9.9377,9.9039,9.9208,92600.0
2012-01-03 10:35:00,11.73,11.76,11.71,11.76,397100.0,9.9208,9.9462,9.9039,9.9462,397100.0
2012-01-03 10:40:00,11.75,11.77,11.74,11.77,117000.0,9.9377,9.9546,9.9293,9.9546,117000.0
2012-01-03 10:45:00,11.77,11.77,11.74,11.75,96500.0,9.9546,9.9546,9.9293,9.9377,96500.0
2012-01-03 10:50:00,11.76,11.76,11.74,11.75,25700.0,9.9462,9.9462,9.9293,9.9377,25700.0
2012-01-03 10:55:00,11.75,11.78,11.75,11.78,233300.0,9.9377,9.9631,9.9377,9.9631,233300.0
2012-01-03 11:00:00,11.78,11.78,11.76,11.78,66400.0,9.9631,9.9631,9.9462,9.9631,66400.0
2012-01-03 11:05:00,11.78,11.81,11.77,11.78,151600.0,9.9631,9.9885,9.9546,9.9631,151600.0
2012-01-03 11:10:00,11.78,11.81,11.77,11.81,63400.0,9.9631,9.9885,9.9546,9.9885,63400.0
2012-01-03 11:15:00,11.8,11.82,11.79,11.8,217600.0,9.98,9.9969,9.9716,9.98,217600.0
2012-01-03 11:20:00,11.8,11.82,11.8,11.81,46800.0,9.98,9.9969,9.98,9.9885,46800.0
2012-01-03 11:25:00,11.81,11.82,11.78,11.79,128100.0,9.9885,9.9969,9.9631,9.9716,128100.0
2012-01-03 11:30:00,11.79,11.8,11.78,11.78,50700.0,9.9716,9.98,9.9631,9.9631,50700.0
2012-01-03 11:35:00,11.78,11.79,11.78,11.78,24600.0,9.9631,9.9716,9.9631,9.9631,24600.0
2012-01-03 11:40:00,11.78,11.78,11.75,11.77,144900.0,9.9631,9.9631,9.9377,9.9546,144900.0
2012-01-03 11:45:00,11.77,11.78,11.77,11.78,29500.0,9.9546,9.9631,9.9546,9.9631,29500.0
2012-01-03 11:50:00,11.78,11.79,11.78,11.79,48600.0,9.9631,9.9716,9.9631,9.9716,48600.0
2012-01-03 11:55:00,11.79,11.81,11.77,11.77,83600.0,9.9716,9.9885,9.9546,9.9546,83600.0
2012-01-03 12:00:00,11.77,11.78,11.75,11.75,81800.0,9.9546,9.9631,9.9377,9.9377,81800.0
2012-01-03 12:05:00,11.75,11.77,11.74,11.77,61600.0,9.9377,9.9546,9.9293,9.9546,61600.0
2012-01-03 12:10:00,11.76,11.77,11.75,11.76,66500.0,9.9462,9.9546,9.9377,9.9462,66500.0
2012-01-03 12:15:00,11.76,11.78,11.75,11.78,35300.0,9.9462,9.9631,9.9377,9.9631,35300.0
2012-01-03 12:20:00,11.77,11.78,11.77,11.77,17100.0,9.9546,9.9631,9.9546,9.9546,17100.0
2012-01-03 12:25:00,11.78,11.79,11.77,11.79,29200.0,9.9631,9.9716,9.9546,9.9716,29200.0
2012-01-03 12:30:00,11.78,11.78,11.73,11.74,69000.0,9.9631,9.9631,9.9208,9.9293,69000.0
2012-01-03 12:35:00,11.74,11.75,11.7,11.72,291000.0,9.9293,9.9377,9.8954,9.9124,291000.0
2012-01-03 12:40:00,11.72,11.74,11.71,11.73,147100.0,9.9124,9.9293,9.9039,9.9208,147100.0
2012-01-03 12:45:00,11.73,11.74,11.7,11.7,44800.0,9.9208,9.9293,9.8954,9.8954,44800.0
2012-01-03 12:50:00,11.71,11.72,11.69,11.7,73900.0,9.9039,9.9124,9.887,9.8954,73900.0
2012-01-03 12:55:00,11.69,11.7,11.68,11.69,63400.0,9.887,9.8954,9.8785,9.887,63400.0
2012-01-03 13:00:00,11.69,11.72,11.68,11.68,267300.0,9.887,9.9124,9.8785,9.8785,267300.0
2012-01-03 13:05:00,11.68,11.71,11.68,11.71,207500.0,9.8785,9.9039,9.8785,9.9039,207500.0
2012-01-03 13:10:00,11.7,11.71,11.68,11.69,96400.0,9.8954,9.9039,9.8785,9.887,96400.0
2012-01-03 13:15:00,11.68,11.71,11.68,11.7,39700.0,9.8785,9.9039,9.8785,9.8954,39700.0
2012-01-03 13:20:00,11.71,11.71,11.69,11.69,20200.0,9.9039,9.9039,9.887,9.887,20200.0
2012-01-03 13:25:00,11.69,11.7,11.68,11.7,47300.0,9.887,9.8954,9.8785,9.8954,47300.0
2012-01-03 13:30:00,11.69,11.7,11.68,11.69,38600.0,9.887,9.8954,9.8785,9.887,38600.0
2012-01-03 13:35:00,11.69,11.7,11.68,11.7,60900.0,9.887,9.8954,9.8785,9.8954,60900.0
2012-01-03 13:40:00,11.7,11.73,11.69,11.73,92400.0,9.8954,9.9208,9.887,9.9208,92400.0
2012-01-03 13:45:00,11.73,11.77,11.72,11.77,136300.0,9.9208,9.9546,9.9124,9.9546,136300.0
2012-01-03 13:50:00,11.76,11.77,11.76,11.77,18800.0,9.9462,9.9546,9.9462,9.9546,18800.0
2012-01-03 13:55:00,11.77,11.77,11.76,11.77,26300.0,9.9546,9.9546,9.9462,9.9546,26300.0
2012-01-03 14:00:00,11.77,11.78,11.76,11.77,91900.0,9.9546,9.9631,9.9462,9.9546,91900.0
2012-01-03 14:05:00,11.76,11.77,11.75,11.76,159400.0,9.9462,9.9546,9.9377,9.9462,159400.0
2012-01-03 14:10:00,11.77,11.77,11.76,11.76,39300.0,9.9546,9.9546,9.9462,9.9462,39300.0
2012-01-03 14:15:00,11.76,11.77,11.74,11.75,116800.0,9.9462,9.9546,9.9293,9.9377,116800.0
2012-01-03 14:20:00,11.75,11.76,11.74,11.74,69300.0,9.9377,9.9462,9.9293,9.9293,69300.0
2012-01-03 14:25:00,11.75,11.75,11.74,11.75,26000.0,9.9377,9.9377,9.9293,9.9377,26000.0
2012-01-03 14:30:00,11.75,11.79,11.75,11.78,129400.0,9.9377,9.9716,9.9377,9.9631,129400.0
2012-01-03 14:35:00,11.79,11.79,11.76,11.76,82100.0,9.9716,9.9716,9.9462,9.9462,82100.0
2012-01-03 14:40:00,11.76,11.8,11.76,11.8,105500.0,9.9462,9.98,9.9462,9.98,105500.0
2012-01-03 14:45:00,11.8,11.81,11.79,11.8,39600.0,9.98,9.9885,9.9716,9.98,39600.0
2012-01-03 14:50:00,11.81,11.82,11.8,11.82,65200.0,9.9885,9.9969,9.98,9.9969,65200.0
2012-01-03 14:55:00,11.82,11.85,11.81,11.85,181200.0,9.9969,10.0223,9.9885,10.0223,181200.0
2012-01-03 15:00:00,11.84,11.85,11.81,11.82,165400.0,10.0139,10.0223,9.9885,9.9969,165400.0
2012-01-03 15:05:00,11.82,11.84,11.81,11.84,129300.0,9.9969,10.0139,9.9885,10.0139,129300.0
2012-01-03 15:10:00,11.84,11.84,11.81,11.82,148800.0,10.0139,10.0139,9.9885,9.9969,148800.0
2012-01-03 15:15:00,11.82,11.82,11.79,11.79,201100.0,9.9969,9.9969,9.9716,9.9716,201100.0
2012-01-03 15:20:00,11.79,11.8,11.72,11.72,217200.0,9.9716,9.98,9.9124,9.9124,217200.0
2012-01-03 15:25:00,11.72,11.76,11.72,11.76,100200.0,9.9124,9.9462,9.9124,9.9462,100200.0
2012-01-03 15:30:00,11.75,11.77,11.75,11.77,88000.0,9.9377,9.9546,9.9377,9.9546,88000.0
2012-01-03 15:35:00,11.77,11.77,11.75,11.75,102300.0,9.9546,9.9546,9.9377,9.9377,102300.0
2012-01-03 15:40:00,11.75,11.76,11.74,11.75,214200.0,9.9377,9.9462,9.9293,9.9377,214200.0
2012-01-03 15:45:00,11.75,11.76,11.74,11.75,120500.0,9.9377,9.9462,9.9293,9.9377,120500.0
2012-01-03 15:50:00,11.75,11.75,11.71,11.72,226300.0,9.9377,9.9377,9.9039,9.9124,226300.0
2012-01-03 15:55:00,11.71,11.72,11.68,11.71,542700.0,9.9039,9.9124,9.8785,9.9039,542700.0
2012-01-04 09:30:00,11.66,11.68,11.59,11.62,164700.0,9.8616,9.8785,9.8024,9.8278,164700.0
2012-01-04 09:35:00,11.61,11.61,11.53,11.59,66000.0,9.8193,9.8193,9.7517,9.8024,66000.0
2012-01-04 09:40:00,11.59,11.63,11.58,11.63,84500.0,9.8024,9.8362,9.794,9.8362,84500.0
2012-01-04 09:45:00,11.63,11.63,11.54,11.58,102800.0,9.8362,9.8362,9.7601,9.794,102800.0
2012-01-04 09:50:00,11.58,11.61,11.57,11.6,110000.0,9.794,9.8193,9.7855,9.8109,110000.0
2012-01-04 09:55:00,11.6,11.61,11.57,11.57,43700.0,9.8109,9.8193,9.7855,9.7855,43700.0
2012-01-04 10:00:00,11.57,11.58,11.52,11.52,61900.0,9.7855,9.794,9.7432,9.7432,61900.0
2012-01-04 10:05:00,11.52,11.54,11.51,11.54,27200.0,9.7432,9.7601,9.7347,9.7601,27200.0
2012-01-04 10:10:00,11.54,11.54,11.5,11.52,46900.0,9.7601,9.7601,9.7263,9.7432,46900.0
2012-01-04 10:15:00,11.52,11.56,11.51,11.54,91900.0,9.7432,9.777,9.7347,9.7601,91900.0
2012-01-04 10:20:00,11.54,11.56,11.53,11.55,51400.0,9.7601,9.777,9.7517,9.7686,51400.0
2012-01-04 10:25:00,11.55,11.57,11.54,11.54,66600.0,9.7686,9.7855,9.7601,9.7601,66600.0
2012-01-04 10:30:00,11.53,11.56,11.53,11.55,23000.0,9.7517,9.777,9.7517,9.7686,23000.0
2012-01-04 10:35:00,11.55,11.56,11.52,11.53,36600.0,9.7686,9.777,9.7432,9.7517,36600.0
2012-01-04 10:40:00,11.53,11.55,11.53,11.54,14300.0,9.7517,9.7686,9.7517,9.7601,14300.0
2012-01-04 10:45:00,11.55,11.55,11.52,11.53,45500.0,9.7686,9.7686,9.7432,9.7517,45500.0
2012-01-04 10:50:00,11.53,11.57,11.52,11.55,219800.0,9.7517,9.7855,9.7432,9.7686,219800.0
2012-01-04 10:55:00,11.55,11.56,11.54,11.55,45300.0,9.7686,9.777,9.7601,9.7686,45300.0
2012-01-04 11:00:00,11.55,11.58,11.54,11.54,116900.0,9.7686,9.794,9.7601,9.7601,116900.0
2012-01-04 11:05:00,11.54,11.55,11.52,11.52,33600.0,9.7601,9.7686,9.7432,9.7432,33600.0
2012-01-04 11:10:00,11.52,11.53,11.51,11.51,32300.0,9.7432,9.7517,9.7347,9.7347,32300.0
2012-01-04 11:15:00,11.51,11.52,11.5,11.5,26500.0,9.7347,9.7432,9.7263,9.7263,26500.0
2012-01-04 11:20:00,11.51,11.51,11.5,11.5,7900.0,9.7347,9.7347,9.7263,9.7263,7900.0
2012-01-04 11:25:00,11.5,11.51,11.48,11.5,59800.0,9.7263,9.7347,9.7094,9.7263,59800.0
2012-01-04 11:30:00,11.49,11.5,11.49,11.5,13800.0,9.7178,9.7263,9.7178,9.7263,13800.0
2012-01-04 11:35:00,11.49,11.52,11.49,11.52,55300.0,9.7178,9.7432,9.7178,9.7432,55300.0
2012-01-04 11:40:00,11.51,11.54,11.51,11.54,62600.0,9.7347,9.7601,9.7347,9.7601,62600.0
2012-01-04 11:45:00,11.54,11.55,11.53,11.54,58300.0,9.7601,9.7686,9.7517,9.7601,58300.0
2012-01-04 11:50:00,11.54,11.55,11.53,11.54,13900.0,9.7601,9.7686,9.7517,9.7601,13900.0
2012-01-04 11:55:00,11.54,11.56,11.54,11.56,38900.0,9.7601,9.777,9.7601,9.777,38900.0
2012-01-04 12:00:00,11.56,11.57,11.55,11.57,21900.0,9.777,9.7855,9.7686,9.7855,21900.0
2012-01-04 12:05:00,11.57,11.63,11.57,11.61,111800.0,9.7855,9.8362,9.7855,9.8193,111800.0
2012-01-04 12:10:00,11.61,11.64,11.61,11.64,91600.0,9.8193,9.8447,9.8193,9.8447,91600.0
2012-01-04 12:15:00,11.64,11.66,11.64,11.65,115000.0,9.8447,9.8616,9.8447,9.8532,115000.0
2012-01-04 12:20:00,11.66,11.66,11.63,11.64,69300.0,9.8616,9.8616,9.8362,9.8447,69300.0
2012-01-04 12:25:00,11.65,11.66,11.64,11.66,23000.0,9.8532,9.8616,9.8447,9.8616,23000.0
2012-01-04 12:30:00,11.65,11.66,11.65,11.66,135800.0,9.8532,9.8616,9.8532,9.8616,135800.0
2012-01-04 12:35:00,11.66,11.66,11.64,11.65,63900.0,9.8616,9.8616,9.8447,9.8532,63900.0
2012-01-04 12:40:00,11.64,11.65,11.64,11.65,21800.0,9.8447,9.8532,9.8447,9.8532,21800.0
2012-01-04 12:45:00,11.65,11.65,11.64,11.64,9700.0,9.8532,9.8532,9.8447,9.8447,9700.0
2012-01-04 12:50:00,11.64,11.66,11.64,11.66,124500.0,9.8447,9.8616,9.8447,9.8616,124500.0
2012-01-04 12:55:00,11.66,11.69,11.65,11.68,190700.0,9.8616,9.887,9.8532,9.8785,190700.0
2012-01-04 13:00:00,11.68,11.68,11.66,11.66,52600.0,9.8785,9.8785,9.8616,9.8616,52600.0
2012-01-04 13:05:00,11.66,11.67,11.66,11.66,19500.0,9.8616,9.8701,9.8616,9.8616,19500.0
2012-01-04 13:10:00,11.66,11.68,11.66,11.68,45900.0,9.8616,9.8785,9.8616,9.8785,45900.0
2012-01-04 13:15:00,11.68,11.71,11.67,11.7,218200.0,9.8785,9.9039,9.8701,9.8954,218200.0
2012-01-04 13:20:00,11.69,11.7,11.69,11.7,19600.0,9.887,9.8954,9.887,9.8954,19600.0
2012-01-04 13:25:00,11.7,11.73,11.69,11.71,133000.0,9.8954,9.9208,9.887,9.9039,133000.0
2012-01-04 13:30:00,11.7,11.75,11.7,11.74,158200.0,9.8954,9.9377,9.8954,9.9293,158200.0
2012-01-04 13:35:00,11.74,11.74,11.72,11.73,109600.0,9.9293,9.9293,9.9124,9.9208,109600.0
2012-01-04 13:40:00,11.72,11.76,11.72,11.75,76800.0,9.9124,9.9462,9.9124,9.9377,76800.0
2012-01-04 13:45:00,11.74,11.78,11.73,11.78,147100.0,9.9293,9.9631,9.9208,9.9631,147100.0
2012-01-04 13:50:00,11.77,11.78,11.75,11.76,75200.0,9.9546,9.9631,9.9377,9.9462,75200.0
2012-01-04 13:55:00,11.77,11.78,11.75,11.75,159400.0,9.9546,9.9631,9.9377,9.9377,159400.0
2012-01-04 14:00:00,11.75,11.76,11.73,11.73,92300.0,9.9377,9.9462,9.9208,9.9208,92300.0
2012-01-04 14:05:00,11.73,11.73,11.71,11.72,35900.0,9.9208,9.9208,9.9039,9.9124,35900.0
2012-01-04 14:10:00,11.72,11.72,11.69,11.69,44100.0,9.9124,9.9124,9.887,9.887,44100.0
2012-01-04 14:15:00,11.7,11.73,11.69,11.73,75400.0,9.8954,9.9208,9.887,9.9208,75400.0
2012-01-04 14:20:00,11.73,11.73,11.71,11.72,104200.0,9.9208,9.9208,9.9039,9.9124,104200.0
2012-01-04 14:25:00,11.71,11.71,11.7,11.7,33300.0,9.9039,9.9039,9.8954,9.8954,33300.0
2012-01-04 14:30:00,11.7,11.73,11.7,11.72,67600.0,9.8954,9.9208,9.8954,9.9124,67600.0
2012-01-04 14:35:00,11.73,11.73,11.69,11.69,103800.0,9.9208,9.9208,9.887,9.887,103800.0
2012-01-04 14:40:00,11.7,11.7,11.69,11.7,56500.0,9.8954,9.8954,9.887,9.8954,56500.0
2012-01-04 14:45:00,11.7,11.71,11.7,11.7,67300.0,9.8954,9.9039,9.8954,9.8954,67300.0
2012-01-04 14:50:00,11.7,11.71,11.69,11.69,101800.0,9.8954,9.9039,9.887,9.887,101800.0
2012-01-04 14:55:00,11.7,11.7,11.69,11.69,33400.0,9.8954,9.8954,9.887,9.887,33400.0
2012-01-04 15:00:00,11.69,11.7,11.66,11.66,112100.0,9.887,9.8954,9.8616,9.8616,112100.0
2012-01-04 15:05:00,11.66,11.68,11.66,11.68,81700.0,9.8616,9.8785,9.8616,9.8785,81700.0
2012-01-04 15:10:00,11.68,11.69,11.67,11.68,115300.0,9.8785,9.887,9.8701,9.8785,115300.0
2012-01-04 15:15:00,11.67,11.68,11.66,11.67,188700.0,9.8701,9.8785,9.8616,9.8701,188700.0
2012-01-04 15:20:00,11.68,11.7,11.67,11.7,109900.0,9.8785,9.8954,9.8701,9.8954,109900.0
2012-01-04 15:25:00,11.69,11.74,11.69,11.74,173700.0,9.887,9.9293,9.887,9.9293,173700.0
2012-01-04 15:30:00,11.73,11.74,11.73,11.74,67200.0,9.9208,9.9293,9.9208,9.9293,67200.0
2012-01-04 15:35:00,11.74,11.75,11.73,11.75,82500.0,9.9293,9.9377,9.9208,9.9377,82500.0
2012-01-04 15:40:00,11.75,11.78,11.74,11.76,227500.0,9.9377,9.9631,9.9293,9.9462,227500.0
2012-01-04 15:45:00,11.77,11.77,11.75,11.76,250400.0,9.9546,9.9546,9.9377,9.9462,250400.0
2012-01-04 15:50:00,11.77,11.77,11.73,11.74,344400.0,9.9546,9.9546,9.9208,9.9293,344400.0
2012-01-04 15:55:00,11.74,11.75,11.72,11.74,541700.0,9.9293,9.9377,9.9124,9.9293,541700.0
2012-01-05 09:30:00,11.63,11.64,11.55,11.59,138200.0,9.8362,9.8447,9.7686,9.8024,138200.0
2012-01-05 09:35:00,11.59,11.61,11.54,11.55,170700.0,9.8024,9.8193,9.7601,9.7686,170700.0
2012-01-05 09:40:00,11.55,11.55,11.44,11.44,179600.0,9.7686,9.7686,9.6755,9.6755,179600.0
2012-01-05 09:45:00,11.44,11.47,11.43,11.45,84200.0,9.6755,9.7009,9.6671,9.684,84200.0
2012-01-05 09:50:00,11.46,11.48,11.44,11.46,222300.0,9.6925,9.7094,9.6755,9.6925,222300.0
2012-01-05 09:55:00,11.47,11.53,11.45,11.52,194900.0,9.7009,9.7517,9.684,9.7432,194900.0
2012-01-05 10:00:00,11.51,11.53,11.48,11.5,428000.0,9.7347,9.7517,9.7094,9.7263,428000.0
2012-01-05 10:05:00,11.49,11.53,11.48,11.53,108500.0,9.7178,9.7517,9.7094,9.7517,108500.0
2012-01-05 10:10:00,11.53,11.58,11.5,11.58,158100.0,9.7517,9.794,9.7263,9.794,158100.0
2012-01-05 10:15:00,11.58,11.65,11.57,11.65,218900.0,9.794,9.8532,9.7855,9.8532,218900.0
2012-01-05 10:20:00,11.65,11.71,11.65,11.71,276800.0,9.8532,9.9039,9.8532,9.9039,276800.0
2012-01-05 10:25:00,11.71,11.74,11.7,11.71,149000.0,9.9039,9.9293,9.8954,9.9039,149000.0
2012-01-05 10:30:00,11.71,11.73,11.67,11.67,174100.0,9.9039,9.9208,9.8701,9.8701,174100.0
2012-01-05 10:35:00,11.67,11.68,11.64,11.66,211000.0,9.8701,9.8785,9.8447,9.8616,211000.0
2012-01-05 10:40:00,11.67,11.72,11.67,11.71,133200.0,9.8701,9.9124,9.8701,9.9039,133200.0
2012-01-05 10:45:00,11.72,11.72,11.66,11.66,106000.0,9.9124,9.9124,9.8616,9.8616,106000.0
2012-01-05 10:50:00,11.67,11.67,11.61,11.62,69900.0,9.8701,9.8701,9.8193,9.8278,69900.0
2012-01-05 10:55:00,11.62,11.66,11.61,11.66,120600.0,9.8278,9.8616,9.8193,9.8616,120600.0
2012-01-05 11:00:00,11.65,11.68,11.64,11.68,91300.0,9.8532,9.8785,9.8447,9.8785,91300.0
2012-01-05 11:05:00,11.67,11.69,11.66,11.67,76100.0,9.8701,9.887,9.8616,9.8701,76100.0
2012-01-05 11:10:00,11.67,11.69,11.66,11.69,241000.0,9.8701,9.887,9.8616,9.887,241000.0
2012-01-05 11:15:00,11.69,11.69,11.66,11.68,96000.0,9.887,9.887,9.8616,9.8785,96000.0
2012-01-05 11:20:00,11.68,11.74,11.67,11.74,76600.0,9.8785,9.9293,9.8701,9.9293,76600.0
2012-01-05 11:25:00,11.74,11.77,11.74,11.75,102600.0,9.9293,9.9546,9.9293,9.9377,102600.0
2012-01-05 11:30:00,11.75,11.75,11.73,11.74,49300.0,9.9377,9.9377,9.9208,9.9293,49300.0
2012-01-05 11:35:00,11.74,11.74,11.73,11.74,60600.0,9.9293,9.9293,9.9208,9.9293,60600.0
2012-01-05 11:40:00,11.74,11.78,11.73,11.77,68500.0,9.9293,9.9631,9.9208,9.9546,68500.0
2012-01-05 11:45:00,11.78,11.8,11.77,11.8,32300.0,9.9631,9.98,9.9546,9.98,32300.0
2012-01-05 11:50:00,11.79,11.8,11.77,11.77,93700.0,9.9716,9.98,9.9546,9.9546,93700.0
2012-01-05 11:55:00,11.77,11.78,11.75,11.75,35500.0,9.9546,9.9631,9.9377,9.9377,35500.0
2012-01-05 12:00:00,11.76,11.76,11.74,11.76,57500.0,9.9462,9.9462,9.9293,9.9462,57500.0
2012-01-05 12:05:00,11.75,11.76,11.74,11.75,22800.0,9.9377,9.9462,9.9293,9.9377,22800.0
2012-01-05 12:10:00,11.75,11.76,11.74,11.75,30500.0,9.9377,9.9462,9.9293,9.9377,30500.0
2012-01-05 12:15:00,11.76,11.8,11.75,11.79,73700.0,9.9462,9.98,9.9377,9.9716,73700.0
2012-01-05 12:20:00,11.8,11.8,11.76,11.79,88600.0,9.98,9.98,9.9462,9.9716,88600.0
2012-01-05 12:25:00,11.79,11.84,11.78,11.82,107000.0,9.9716,10.0139,9.9631,9.9969,107000.0
2012-01-05 12:30:00,11.81,11.83,11.8,11.82,102900.0,9.9885,10.0054,9.98,9.9969,102900.0
2012-01-05 12:35:00,11.82,11.83,11.79,11.79,96000.0,9.9969,10.0054,9.9716,9.9716,96000.0
2012-01-05 12:40:00,11.79,11.82,11.79,11.8,70600.0,9.9716,9.9969,9.9716,9.98,70600.0
2012-01-05 12:45:00,11.81,11.86,11.8,11.84,105100.0,9.9885,10.0308,9.98,10.0139,105100.0
2012-01-05 12:50:00,11.84,11.87,11.83,11.87,122000.0,10.0139,10.0392,10.0054,10.0392,122000.0
2012-01-05 12:55:00,11.87,11.89,11.87,11.89,58600.0,10.0392,10.0561,10.0392,10.0561,58600.0
2012-01-05 13:00:00,11.9,11.92,11.88,11.91,136600.0,10.0646,10.0815,10.0477,10.0731,136600.0
2012-01-05 13:05:00,11.91,11.92,11.88,11.9,131300.0,10.0731,10.0815,10.0477,10.0646,131300.0
2012-01-05 13:10:00,11.9,11.9,11.88,11.9,56800.0,10.0646,10.0646,10.0477,10.0646,56800.0
2012-01-05 13:15:00,11.9,11.9,11.88,11.88,86500.0,10.0646,10.0646,10.0477,10.0477,86500.0
2012-01-05 13:20:00,11.89,11.93,11.88,11.93,127000.0,10.0561,10.09,10.0477,10.09,127000.0
2012-01-05 13:25:00,11.93,11.98,11.93,11.94,328300.0,10.09,10.1323,10.09,10.0984,328300.0
2012-01-05 13:30:00,11.94,11.99,11.94,11.98,234900.0,10.0984,10.1407,10.0984,10.1323,234900.0
2012-01-05 13:35:00,11.99,12.0,11.97,11.99,155700.0,10.1407,10.1492,10.1238,10.1407,155700.0
2012-01-05 13:40:00,11.99,12.05,11.99,12.04,428100.0,10.1407,10.1915,10.1407,10.183,428100.0
2012-01-05 13:45:00,12.04,12.04,12.01,12.02,133500.0,10.183,10.183,10.1576,10.1661,133500.0
2012-01-05 13:50:00,12.02,12.08,12.02,12.08,417200.0,10.1661,10.2168,10.1661,10.2168,417200.0
2012-01-05 13:55:00,12.08,12.08,12.04,12.04,257600.0,10.2168,10.2168,10.183,10.183,257600.0
2012-01-05 14:00:00,12.04,12.04,12.01,12.02,142800.0,10.183,10.183,10.1576,10.1661,142800.0
2012-01-05 14:05:00,12.01,12.02,11.99,11.99,126700.0,10.1576,10.1661,10.1407,10.1407,126700.0
2012-01-05 14:10:00,12.0,12.01,11.99,12.0,144600.0,10.1492,10.1576,10.1407,10.1492,144600.0
2012-01-05 14:15:00,11.99,12.0,11.94,11.96,114700.0,10.1407,10.1492,10.0984,10.1153,114700.0
2012-01-05 14:20:00,11.97,11.98,11.95,11.96,206600.0,10.1238,10.1323,10.1069,10.1153,206600.0
2012-01-05 14:25:00,11.96,11.98,11.92,11.93,257000.0,10.1153,10.1323,10.0815,10.09,257000.0
2012-01-05 14:30:00,11.93,11.93,11.92,11.93,39300.0,10.09,10.09,10.0815,10.09,39300.0
2012-01-05 14:35:00,11.92,11.93,11.91,11.91,29200.0,10.0815,10.09,10.0731,10.0731,29200.0
2012-01-05 14:40:00,11.91,11.94,11.91,11.94,102900.0,10.0731,10.0984,10.0731,10.0984,102900.0
2012-01-05 14:45:00,11.94,11.95,11.92,11.92,109700.0,10.0984,10.1069,10.0815,10.0815,109700.0
2012-01-05 14:50:00,11.93,11.93,11.88,11.88,164900.0,10.09,10.09,10.0477,10.0477,164900.0
2012-01-05 14:55:00,11.88,11.9,11.88,11.88,105400.0,10.0477,10.0646,10.0477,10.0477,105400.0
2012-01-05 15:00:00,11.88,11.91,11.87,11.88,141800.0,10.0477,10.0731,10.0392,10.0477,141800.0
2012-01-05 15:05:00,11.88,11.9,11.87,11.89,37800.0,10.0477,10.0646,10.0392,10.0561,37800.0
2012-01-05 15:10:00,11.89,11.9,11.85,11.86,82400.0,10.0561,10.0646,10.0223,10.0308,82400.0
2012-01-05 15:15:00,11.85,11.89,11.85,11.87,70800.0,10.0223,10.0561,10.0223,10.0392,70800.0
2012-01-05 15:20:00,11.88,11.9,11.86,11.88,111900.0,10.0477,10.0646,10.0308,10.0477,111900.0
2012-01-05 15:25:00,11.87,11.88,11.85,11.86,102800.0,10.0392,10.0477,10.0223,10.0308,102800.0
2012-01-05 15:30:00,11.86,11.89,11.85,11.86,130900.0,10.0308,10.0561,10.0223,10.0308,130900.0
2012-01-05 15:35:00,11.86,11.89,11.85,11.88,80500.0,10.0308,10.0561,10.0223,10.0477,80500.0
2012-01-05 15:40:00,11.88,11.94,11.87,11.93,252900.0,10.0477,10.0984,10.0392,10.09,252900.0
2012-01-05 15:45:00,11.93,11.94,11.91,11.93,143300.0,10.09,10.0984,10.0731,10.09,143300.0
2012-01-05 15:50:00,11.93,11.94,11.92,11.93,168600.0,10.09,10.0984,10.0815,10.09,168600.0
2012-01-05 15:55:00,11.94,11.96,11.92,11.93,772200.0,10.0984,10.1153,10.0815,10.09,772200.0
2012-01-06 09:30:00,11.68,11.81,11.68,11.76,390200.0,9.8785,9.9885,9.8785,9.9462,390200.0
2012-01-06 09:35:00,11.76,11.8,11.76,11.77,99400.0,9.9462,9.98,9.9462,9.9546,99400.0
2012-01-06 09:40:00,11.77,11.77,11.7,11.76,133600.0,9.9546,9.9546,9.8954,9.9462,133600.0
2012-01-06 09:45:00,11.76,11.82,11.74,11.8,305300.0,9.9462,9.9969,9.9293,9.98,305300.0
2012-01-06 09:50:00,11.8,11.8,11.75,11.78,121500.0,9.98,9.98,9.9377,9.9631,121500.0
2012-01-06 09:55:00,11.78,11.8,11.76,11.78,80100.0,9.9631,9.98,9.9462,9.9631,80100.0
2012-01-06 10:00:00,11.78,11.78,11.74,11.77,142200.0,9.9631,9.9631,9.9293,9.9546,142200.0
2012-01-06 10:05:00,11.77,11.82,11.76,11.82,149400.0,9.9546,9.9969,9.9462,9.9969,149400.0
2012-01-06 10:10:00,11.82,11.86,11.81,11.84,126600.0,9.9969,10.0308,9.9885,10.0139,126600.0
2012-01-06 10:15:00,11.84,11.9,11.83,11.87,281100.0,10.0139,10.0646,10.0054,10.0392,281100.0
2012-01-06 10:20:00,11.88,11.88,11.83,11.85,151500.0,10.0477,10.0477,10.0054,10.0223,151500.0
2012-01-06 10:25:00,11.84,11.85,11.83,11.83,59300.0,10.0139,10.0223,10.0054,10.0054,59300.0
2012-01-06 10:30:00,11.83,11.9,11.83,11.9,199900.0,10.0054,10.0646,10.0054,10.0646,199900.0
2012-01-06 10:35:00,11.9,11.95,11.89,11.95,627800.0,10.0646,10.1069,10.0561,10.1069,627800.0
2012-01-06 10:40:00,11.94,11.96,11.91,11.95,130100.0,10.0984,10.1153,10.0731,10.1069,130100.0
2012-01-06 10:45:00,11.95,11.99,11.95,11.97,84200.0,10.1069,10.1407,10.1069,10.1238,84200.0
2012-01-06 10:50:00,11.97,11.98,11.95,11.96,32800.0,10.1238,10.1323,10.1069,10.1153,32800.0
2012-01-06 10:55:00,11.96,11.96,11.93,11.94,38100.0,10.1153,10.1153,10.09,10.0984,38100.0
2012-01-06 11:00:00,11.94,11.96,11.92,11.93,80200.0,10.0984,10.1153,10.0815,10.09,80200.0
2012-01-06 11:05:00,11.93,12.01,11.93,12.01,181500.0,10.09,10.1576,10.09,10.1576,181500.0
2012-01-06 11:10:00,12.01,12.01,12.0,12.0,79700.0,10.1576,10.1576,10.1492,10.1492,79700.0
2012-01-06 11:15:00,12.0,12.01,12.0,12.0,37400.0,10.1492,10.1576,10.1492,10.1492,37400.0
2012-01-06 11:20:00,12.01,12.01,12.0,12.0,32100.0,10.1576,10.1576,10.1492,10.1492,32100.0
2012-01-06 11:25:00,12.0,12.04,12.0,12.03,158400.0,10.1492,10.183,10.1492,10.1745,158400.0
2012-01-06 11:30:00,12.03,12.05,12.03,12.04,145100.0,10.1745,10.1915,10.1745,10.183,145100.0
2012-01-06 11:35:00,12.04,12.04,12.03,12.03,36000.0,10.183,10.183,10.1745,10.1745,36000.0
2012-01-06 11:40:00,12.03,12.04,12.03,12.03,289300.0,10.1745,10.183,10.1745,10.1745,289300.0
2012-01-06 11:45:00,12.03,12.03,11.98,12.01,209600.0,10.1745,10.1745,10.1323,10.1576,209600.0
2012-01-06 11:50:00,12.01,12.02,12.0,12.0,44700.0,10.1576,10.1661,10.1492,10.1492,44700.0
2012-01-06 11:55:00,12.01,12.01,12.0,12.01,57700.0,10.1576,10.1576,10.1492,10.1576,57700.0
2012-01-06 12:00:00,12.0,12.01,11.98,11.99,216200.0,10.1492,10.1576,10.1323,10.1407,216200.0
2012-01-06 12:05:00,11.99,12.01,11.97,11.98,204500.0,10.1407,10.1576,10.1238,10.1323,204500.0
2012-01-06 12:10:00,11.98,12.0,11.98,11.99,106400.0,10.1323,10.1492,10.1323,10.1407,106400.0
2012-01-06 12:15:00,11.99,12.01,11.99,11.99,76500.0,10.1407,10.1576,10.1407,10.1407,76500.0
2012-01-06 12:20:00,12.0,12.02,11.99,11.99,68900.0,10.1492,10.1661,10.1407,10.1407,68900.0
2012-01-06 12:25:00,11.99,12.0,11.98,11.99,92000.0,10.1407,10.1492,10.1323,10.1407,92000.0
2012-01-06 12:30:00,11.99,12.0,11.99,11.99,17700.0,10.1407,10.1492,10.1407,10.1407,17700.0
2012-01-06 12:35:00,11.99,12.0,11.98,12.0,116300.0,10.1407,10.1492,10.1323,10.1492,116300.0
2012-01-06 12:40:00,12.0,12.0,11.98,12.0,346300.0,10.1492,10.1492,10.1323,10.1492,346300.0
2012-01-06 12:45:00,12.0,12.01,11.99,12.0,140200.0,10.1492,10.1576,10.1407,10.1492,140200.0
2012-01-06 12:50:00,12.01,12.03,12.0,12.03,219900.0,10.1576,10.1745,10.1492,10.1745,219900.0
2012-01-06 12:55:00,12.03,12.05,12.02,12.04,70200.0,10.1745,10.1915,10.1661,10.183,70200.0
2012-01-06 13:00:00,12.04,12.05,12.04,12.04,46300.0,10.183,10.1915,10.183,10.183,46300.0
2012-01-06 13:05:00,12.05,12.08,12.04,12.07,124900.0,10.1915,10.2168,10.183,10.2084,124900.0
2012-01-06 13:10:00,12.08,12.1,12.04,12.05,234500.0,10.2168,10.2338,10.183,10.1915,234500.0
2012-01-06 13:15:00,12.04,12.07,12.04,12.07,121400.0,10.183,10.2084,10.183,10.2084,121400.0
2012-01-06 13:20:00,12.06,12.07,12.04,12.05,282600.0,10.1999,10.2084,10.183,10.1915,282600.0
2012-01-06 13:25:00,12.05,12.07,12.05,12.05,131500.0,10.1915,10.2084,10.1915,10.1915,131500.0
2012-01-06 13:30:00,12.05,12.06,12.03,12.03,128800.0,10.1915,10.1999,10.1745,10.1745,128800.0
2012-01-06 13:35:00,12.03,12.07,12.03,12.07,71200.0,10.1745,10.2084,10.1745,10.2084,71200.0
2012-01-06 13:40:00,12.07,12.09,12.06,12.09,59300.0,10.2084,10.2253,10.1999,10.2253,59300.0
2012-01-06 13:45:00,12.08,12.1,12.06,12.09,188600.0,10.2168,10.2338,10.1999,10.2253,188600.0
2012-01-06 13:50:00,12.09,12.1,12.07,12.1,166900.0,10.2253,10.2338,10.2084,10.2338,166900.0
2012-01-06 13:55:00,12.1,12.11,12.07,12.08,152700.0,10.2338,10.2422,10.2084,10.2168,152700.0
2012-01-06 14:00:00,12.08,12.11,12.08,12.1,206800.0,10.2168,10.2422,10.2168,10.2338,206800.0
2012-01-06 14:05:00,12.1,12.11,12.09,12.09,67100.0,10.2338,10.2422,10.2253,10.2253,67100.0
2012-01-06 14:10:00,12.09,12.1,12.08,12.09,229200.0,10.2253,10.2338,10.2168,10.2253,229200.0
2012-01-06 14:15:00,12.09,12.12,12.09,12.12,276200.0,10.2253,10.2507,10.2253,10.2507,276200.0
2012-01-06 14:20:00,12.12,12.13,12.11,12.12,71300.0,10.2507,10.2591,10.2422,10.2507,71300.0
2012-01-06 14:25:00,12.12,12.14,12.11,12.12,169100.0,10.2507,10.2676,10.2422,10.2507,169100.0
2012-01-06 14:30:00,12.12,12.13,12.11,12.12,104200.0,10.2507,10.2591,10.2422,10.2507,104200.0
2012-01-06 14:35:00,12.13,12.14,12.11,12.12,216000.0,10.2591,10.2676,10.2422,10.2507,216000.0
2012-01-06 14:40:00,12.12,12.12,12.1,12.1,128300.0,10.2507,10.2507,10.2338,10.2338,128300.0
2012-01-06 14:45:00,12.11,12.11,12.09,12.11,200200.0,10.2422,10.2422,10.2253,10.2422,200200.0
2012-01-06 14:50:00,12.1,12.12,12.09,12.11,151400.0,10.2338,10.2507,10.2253,10.2422,151400.0
2012-01-06 14:55:00,12.1,12.13,12.07,12.12,239100.0,10.2338,10.2591,10.2084,10.2507,239100.0
2012-01-06 15:00:00,12.12,12.13,12.09,12.1,151200.0,10.2507,10.2591,10.2253,10.2338,151200.0
2012-01-06 15:05:00,12.09,12.1,12.07,12.07,92500.0,10.2253,10.2338,10.2084,10.2084,92500.0
2012-01-06 15:10:00,12.08,12.08,12.06,12.06,75800.0,10.2168,10.2168,10.1999,10.1999,75800.0
2012-01-06 15:15:00,12.06,12.09,12.05,12.08,524700.0,10.1999,10.2253,10.1915,10.2168,524700.0
2012-01-06 15:20:00,12.09,12.09,12.07,12.08,68300.0,10.2253,10.2253,10.2084,10.2168,68300.0
2012-01-06 15:25:00,12.08,12.09,12.06,12.06,148200.0,10.2168,10.2253,10.1999,10.1999,148200.0
2012-01-06 15:30:00,12.06,12.08,12.05,12.07,277200.0,10.1999,10.2168,10.1915,10.2084,277200.0
2012-01-06 15:35:00,12.08,12.11,12.07,12.09,353800.0,10.2168,10.2422,10.2084,10.2253,353800.0
2012-01-06 15:40:00,12.09,12.1,12.06,12.06,127900.0,10.2253,10.2338,10.1999,10.1999,127900.0
2012-01-06 15:45:00,12.06,12.08,12.04,12.05,483200.0,10.1999,10.2168,10.183,10.1915,483200.0
2012-01-06 15:50:00,12.05,12.06,12.03,12.04,596600.0,10.1915,10.1999,10.1745,10.183,596600.0
2012-01-06 15:55:00,12.04,12.04,12.01,12.04,552000.0,10.183,10.183,10.1576,10.183,552000.0
2012-01-09 09:30:00,12.03,12.07,12.02,12.06,110100.0,10.1745,10.2084,10.1661,10.1999,110100.0
2012-01-09 09:35:00,12.07,12.14,12.03,12.13,238300.0,10.2084,10.2676,10.1745,10.2591,238300.0
2012-01-09 09:40:00,12.13,12.13,12.04,12.08,141800.0,10.2591,10.2591,10.183,10.2168,141800.0
2012-01-09 09:45:00,12.07,12.09,12.05,12.06,422300.0,10.2084,10.2253,10.1915,10.1999,422300.0
2012-01-09 09:50:00,12.07,12.07,12.04,12.05,181000.0,10.2084,10.2084,10.183,10.1915,181000.0
2012-01-09 09:55:00,12.05,12.06,11.99,12.01,128500.0,10.1915,10.1999,10.1407,10.1576,128500.0
2012-01-09 10:00:00,12.02,12.02,11.97,11.99,130700.0,10.1661,10.1661,10.1238,10.1407,130700.0
2012-01-09 10:05:00,11.99,12.0,11.96,11.99,166000.0,10.1407,10.1492,10.1153,10.1407,166000.0
2012-01-09 10:10:00,11.99,12.02,11.99,12.01,105500.0,10.1407,10.1661,10.1407,10.1576,105500.0
2012-01-09 10:15:00,12.01,12.03,11.99,12.0,825300.0,10.1576,10.1745,10.1407,10.1492,825300.0
2012-01-09 10:20:00,12.0,12.06,12.0,12.04,543500.0,10.1492,10.1999,10.1492,10.183,543500.0
2012-01-09 10:25:00,12.05,12.06,12.01,12.05,429600.0,10.1915,10.1999,10.1576,10.1915,429600.0
2012-01-09 10:30:00,12.05,12.06,12.01,12.01,141500.0,10.1915,10.1999,10.1576,10.1576,141500.0
2012-01-09 10:35:00,12.02,12.04,11.97,12.0,373900.0,10.1661,10.183,10.1238,10.1492,373900.0
2012-01-09 10:40:00,12.0,12.0,11.95,11.97,192100.0,10.1492,10.1492,10.1069,10.1238,192100.0
2012-01-09 10:45:00,11.97,12.0,11.95,11.97,279400.0,10.1238,10.1492,10.1069,10.1238,279400.0
2012-01-09 10:50:00,11.98,12.02,11.97,12.02,212600.0,10.1323,10.1661,10.1238,10.1661,212600.0
2012-01-09 10:55:00,12.02,12.03,12.01,12.03,112600.0,10.1661,10.1745,10.1576,10.1745,112600.0
2012-01-09 11:00:00,12.02,12.06,12.01,12.01,191000.0,10.1661,10.1999,10.1576,10.1576,191000.0
2012-01-09 11:05:00,12.01,12.01,11.99,12.01,152800.0,10.1576,10.1576,10.1407,10.1576,152800.0
2012-01-09 11:10:00,12.0,12.0,11.96,11.97,123000.0,10.1492,10.1492,10.1153,10.1238,123000.0
2012-01-09 11:15:00,11.97,11.98,11.95,11.98,78000.0,10.1238,10.1323,10.1069,10.1323,78000.0
2012-01-09 11:20:00,11.98,12.01,11.96,11.97,114400.0,10.1323,10.1576,10.1153,10.1238,114400.0
2012-01-09 11:25:00,11.98,11.99,11.97,11.98,63000.0,10.1323,10.1407,10.1238,10.1323,63000.0
2012-01-09 11:30:00,11.98,11.99,11.97,11.98,79600.0,10.1323,10.1407,10.1238,10.1323,79600.0
2012-01-09 11:35:00,11.97,11.99,11.95,11.99,83400.0,10.1238,10.1407,10.1069,10.1407,83400.0
2012-01-09 11:40:00,11.99,12.0,11.97,12.0,35300.0,10.1407,10.1492,10.1238,10.1492,35300.0
2012-01-09 11:45:00,12.0,12.02,11.99,12.0,112000.0,10.1492,10.1661,10.1407,10.1492,112000.0
2012-01-09 11:50:00,12.0,12.03,12.0,12.01,65500.0,10.1492,10.1745,10.1492,10.1576,65500.0
2012-01-09 11:55:00,12.01,12.02,11.99,12.01,60400.0,10.1576,10.1661,10.1407,10.1576,60400.0
2012-01-09 12:00:00,12.01,12.02,12.0,12.0,47000.0,10.1576,10.1661,10.1492,10.1492,47000.0
2012-01-09 12:05:00,12.0,12.03,12.0,12.03,54700.0,10.1492,10.1745,10.1492,10.1745,54700.0
2012-01-09 12:10:00,12.03,12.03,12.02,12.03,25500.0,10.1745,10.1745,10.1661,10.1745,25500.0
2012-01-09 12:15:00,12.02,12.05,12.02,12.05,62400.0,10.1661,10.1915,10.1661,10.1915,62400.0
2012-01-09 12:20:00,12.04,12.05,12.03,12.04,38700.0,10.183,10.1915,10.1745,10.183,38700.0
2012-01-09 12:25:00,12.04,12.08,12.03,12.08,71800.0,10.183,10.2168,10.1745,10.2168,71800.0
2012-01-09 12:30:00,12.08,12.11,12.07,12.1,176800.0,10.2168,10.2422,10.2084,10.2338,176800.0
2012-01-09 12:35:00,12.11,12.11,12.08,12.08,88900.0,10.2422,10.2422,10.2168,10.2168,88900.0
2012-01-09 12:40:00,12.08,12.09,12.07,12.08,198100.0,10.2168,10.2253,10.2084,10.2168,198100.0
2012-01-09 12:45:00,12.09,12.1,12.07,12.08,117900.0,10.2253,10.2338,10.2084,10.2168,117900.0
2012-01-09 12:50:00,12.08,12.09,12.07,12.08,45000.0,10.2168,10.2253,10.2084,10.2168,45000.0
2012-01-09 12:55:00,12.07,12.08,12.07,12.07,23000.0,10.2084,10.2168,10.2084,10.2084,23000.0
2012-01-09 13:00:00,12.07,12.09,12.06,12.09,318600.0,10.2084,10.2253,10.1999,10.2253,318600.0
2012-01-09 13:05:00,12.08,12.08,12.05,12.06,65900.0,10.2168,10.2168,10.1915,10.1999,65900.0
2012-01-09 13:10:00,12.05,12.06,12.05,12.06,59400.0,10.1915,10.1999,10.1915,10.1999,59400.0
2012-01-09 13:15:00,12.05,12.07,12.03,12.04,133200.0,10.1915,10.2084,10.1745,10.183,133200.0
2012-01-09 13:20:00,12.04,12.07,12.03,12.07,71900.0,10.183,10.2084,10.1745,10.2084,71900.0
2012-01-09 13:25:00,12.07,12.1,12.06,12.09,69500.0,10.2084,10.2338,10.1999,10.2253,69500.0
2012-01-09 13:30:00,12.09,12.09,12.08,12.09,18700.0,10.2253,10.2253,10.2168,10.2253,18700.0
2012-01-09 13:35:00,12.08,12.09,12.06,12.08,78800.0,10.2168,10.2253,10.1999,10.2168,78800.0
2012-01-09 13:40:00,12.08,12.1,12.08,12.1,81700.0,10.2168,10.2338,10.2168,10.2338,81700.0
2012-01-09 13:45:00,12.09,12.12,12.09,12.12,62000.0,10.2253,10.2507,10.2253,10.2507,62000.0
2012-01-09 13:50:00,12.12,12.15,12.1,12.1,246500.0,10.2507,10.276,10.2338,10.2338,246500.0
2012-01-09 13:55:00,12.11,12.13,12.1,12.1,43400.0,10.2422,10.2591,10.2338,10.2338,43400.0
2012-01-09 14:00:00,12.1,12.12,12.1,12.1,89800.0,10.2338,10.2507,10.2338,10.2338,89800.0
2012-01-09 14:05:00,12.11,12.11,12.1,12.11,81800.0,10.2422,10.2422,10.2338,10.2422,81800.0
2012-01-09 14:10:00,12.11,12.12,12.1,12.1,32600.0,10.2422,10.2507,10.2338,10.2338,32600.0
2012-01-09 14:15:00,12.1,12.12,12.1,12.1,89800.0,10.2338,10.2507,10.2338,10.2338,89800.0
2012-01-09 14:20:00,12.11,12.13,12.1,12.12,101400.0,10.2422,10.2591,10.2338,10.2507,101400.0
2012-01-09 14:25:00,12.11,12.13,12.1,12.1,29300.0,10.2422,10.2591,10.2338,10.2338,29300.0
2012-01-09 14:30:00,12.11,12.16,12.1,12.16,167500.0,10.2422,10.2845,10.2338,10.2845,167500.0
2012-01-09 14:35:00,12.16,12.16,12.13,12.14,47200.0,10.2845,10.2845,10.2591,10.2676,47200.0
2012-01-09 14:40:00,12.13,12.15,12.12,12.13,54500.0,10.2591,10.276,10.2507,10.2591,54500.0
2012-01-09 14:45:00,12.13,12.14,12.1,12.1,51700.0,10.2591,10.2676,10.2338,10.2338,51700.0
2012-01-09 14:50:00,12.11,12.11,12.09,12.09,65200.0,10.2422,10.2422,10.2253,10.2253,65200.0
2012-01-09 14:55:00,12.09,12.09,12.08,12.08,44000.0,10.2253,10.2253,10.2168,10.2168,44000.0
2012-01-09 15:00:00,12.08,12.11,12.08,12.08,77500.0,10.2168,10.2422,10.2168,10.2168,77500.0
2012-01-09 15:05:00,12.08,12.09,12.07,12.09,144200.0,10.2168,10.2253,10.2084,10.2253,144200.0
2012-01-09 15:10:00,12.09,12.11,12.08,12.09,99500.0,10.2253,10.2422,10.2168,10.2253,99500.0
2012-01-09 15:15:00,12.09,12.11,12.08,12.08,82400.0,10.2253,10.2422,10.2168,10.2168,82400.0
2012-01-09 15:20:00,12.09,12.1,12.08,12.1,80300.0,10.2253,10.2338,10.2168,10.2338,80300.0
2012-01-09 15:25:00,12.09,12.11,12.09,12.11,51700.0,10.2253,10.2422,10.2253,10.2422,51700.0
2012-01-09 15:30:00,12.1,12.11,12.1,12.11,52700.0,10.2338,10.2422,10.2338,10.2422,52700.0
2012-01-09 15:35:00,12.1,12.11,12.09,12.1,99400.0,10.2338,10.2422,10.2253,10.2338,99400.0
2012-01-09 15:40:00,12.09,12.13,12.09,12.13,230100.0,10.2253,10.2591,10.2253,10.2591,230100.0
2012-01-09 15:45:00,12.13,12.14,12.11,12.11,121500.0,10.2591,10.2676,10.2422,10.2422,121500.0
2012-01-09 15:50:00,12.12,12.12,12.09,12.11,217100.0,10.2507,10.2507,10.2253,10.2422,217100.0
2012-01-09 15:55:00,12.11,12.13,12.1,12.12,872100.0,10.2422,10.2591,10.2338,10.2507,872100.0
2012-01-10 09:30:00,12.29,12.4,12.17,12.3,210600.0,10.3944,10.4875,10.293,10.4029,210600.0
2012-01-10 09:35:00,12.31,12.36,12.29,12.31,177800.0,10.4114,10.4536,10.3944,10.4114,177800.0
2012-01-10 09:40:00,12.3,12.32,12.28,12.28,119200.0,10.4029,10.4198,10.386,10.386,119200.0
2012-01-10 09:45:00,12.28,12.3,12.26,12.28,217300.0,10.386,10.4029,10.3691,10.386,217300.0
2012-01-10 09:50:00,12.27,12.29,12.26,12.28,261200.0,10.3775,10.3944,10.3691,10.386,261200.0
2012-01-10 09:55:00,12.27,12.29,12.27,12.29,54400.0,10.3775,10.3944,10.3775,10.3944,54400.0
2012-01-10 10:00:00,12.28,12.35,12.28,12.35,598600.0,10.386,10.4452,10.386,10.4452,598600.0
2012-01-10 10:05:00,12.35,12.35,12.34,12.34,312100.0,10.4452,10.4452,10.4367,10.4367,312100.0
2012-01-10 10:10:00,12.34,12.35,12.31,12.31,184200.0,10.4367,10.4452,10.4114,10.4114,184200.0
2012-01-10 10:15:00,12.32,12.35,12.31,12.32,125800.0,10.4198,10.4452,10.4114,10.4198,125800.0
2012-01-10 10:20:00,12.32,12.35,12.3,12.35,107200.0,10.4198,10.4452,10.4029,10.4452,107200.0
2012-01-10 10:25:00,12.35,12.37,12.33,12.36,325800.0,10.4452,10.4621,10.4283,10.4536,325800.0
2012-01-10 10:30:00,12.36,12.36,12.34,12.34,37900.0,10.4536,10.4536,10.4367,10.4367,37900.0
2012-01-10 10:35:00,12.35,12.35,12.32,12.34,248600.0,10.4452,10.4452,10.4198,10.4367,248600.0
2012-01-10 10:40:00,12.34,12.35,12.33,12.35,107200.0,10.4367,10.4452,10.4283,10.4452,107200.0
2012-01-10 10:45:00,12.35,12.37,12.34,12.37,113300.0,10.4452,10.4621,10.4367,10.4621,113300.0
2012-01-10 10:50:00,12.37,12.38,12.34,12.36,358700.0,10.4621,10.4706,10.4367,10.4536,358700.0
2012-01-10 10:55:00,12.36,12.36,12.35,12.36,26600.0,10.4536,10.4536,10.4452,10.4536,26600.0
2012-01-10 11:00:00,12.35,12.36,12.33,12.34,136300.0,10.4452,10.4536,10.4283,10.4367,136300.0
2012-01-10 11:05:00,12.34,12.38,12.32,12.38,230200.0,10.4367,10.4706,10.4198,10.4706,230200.0
2012-01-10 11:10:00,12.37,12.39,12.37,12.38,42900.0,10.4621,10.479,10.4621,10.4706,42900.0
2012-01-10 11:15:00,12.38,12.4,12.38,12.39,77100.0,10.4706,10.4875,10.4706,10.479,77100.0
2012-01-10 11:20:00,12.39,12.4,12.38,12.38,38700.0,10.479,10.4875,10.4706,10.4706,38700.0
2012-01-10 11:25:00,12.38,12.41,12.38,12.41,57500.0,10.4706,10.4959,10.4706,10.4959,57500.0
2012-01-10 11:30:00,12.41,12.44,12.41,12.43,54000.0,10.4959,10.5213,10.4959,10.5129,54000.0
2012-01-10 11:35:00,12.43,12.44,12.42,12.42,61600.0,10.5129,10.5213,10.5044,10.5044,61600.0
2012-01-10 11:40:00,12.42,12.45,12.41,12.45,106700.0,10.5044,10.5298,10.4959,10.5298,106700.0
2012-01-10 11:45:00,12.45,12.45,12.44,12.44,32300.0,10.5298,10.5298,10.5213,10.5213,32300.0
2012-01-10 11:50:00,12.44,12.47,12.43,12.47,165700.0,10.5213,10.5467,10.5129,10.5467,165700.0
2012-01-10 11:55:00,12.46,12.47,12.44,12.44,67000.0,10.5382,10.5467,10.5213,10.5213,67000.0
2012-01-10 12:00:00,12.44,12.45,12.42,12.42,41400.0,10.5213,10.5298,10.5044,10.5044,41400.0
2012-01-10 12:05:00,12.42,12.43,12.41,12.42,38200.0,10.5044,10.5129,10.4959,10.5044,38200.0
2012-01-10 12:10:00,12.42,12.42,12.39,12.39,129000.0,10.5044,10.5044,10.479,10.479,129000.0
2012-01-10 12:15:00,12.39,12.4,12.38,12.38,24800.0,10.479,10.4875,10.4706,10.4706,24800.0
2012-01-10 12:20:00,12.38,12.39,12.36,12.36,26700.0,10.4706,10.479,10.4536,10.4536,26700.0
2012-01-10 12:25:00,12.36,12.36,12.33,12.35,52400.0,10.4536,10.4536,10.4283,10.4452,52400.0
2012-01-10 12:30:00,12.34,12.35,12.33,12.35,45800.0,10.4367,10.4452,10.4283,10.4452,45800.0
2012-01-10 12:35:00,12.34,12.35,12.34,12.34,13800.0,10.4367,10.4452,10.4367,10.4367,13800.0
2012-01-10 12:40:00,12.34,12.35,12.32,12.33,62200.0,10.4367,10.4452,10.4198,10.4283,62200.0
2012-01-10 12:45:00,12.33,12.33,12.3,12.3,112200.0,10.4283,10.4283,10.4029,10.4029,112200.0
2012-01-10 12:50:00,12.3,12.31,12.3,12.31,14900.0,10.4029,10.4114,10.4029,10.4114,14900.0
2012-01-10 12:55:00,12.3,12.31,12.3,12.31,19100.0,10.4029,10.4114,10.4029,10.4114,19100.0
2012-01-10 13:00:00,12.3,12.32,12.3,12.31,45600.0,10.4029,10.4198,10.4029,10.4114,45600.0
2012-01-10 13:05:00,12.32,12.32,12.31,12.31,27600.0,10.4198,10.4198,10.4114,10.4114,27600.0
2012-01-10 13:10:00,12.32,12.32,12.31,12.31,57500.0,10.4198,10.4198,10.4114,10.4114,57500.0
2012-01-10 13:15:00,12.31,12.32,12.31,12.31,75300.0,10.4114,10.4198,10.4114,10.4114,75300.0
2012-01-10 13:20:00,12.31,12.32,12.28,12.29,119800.0,10.4114,10.4198,10.386,10.3944,119800.0
2012-01-10 13:25:00,12.29,12.29,12.28,12.29,114900.0,10.3944,10.3944,10.386,10.3944,114900.0
2012-01-10 13:30:00,12.28,12.3,12.28,12.29,228800.0,10.386,10.4029,10.386,10.3944,228800.0
2012-01-10 13:35:00,12.3,12.31,12.29,12.29,120800.0,10.4029,10.4114,10.3944,10.3944,120800.0
2012-01-10 13:40:00,12.3,12.3,12.29,12.29,27200.0,10.4029,10.4029,10.3944,10.3944,27200.0
2012-01-10 13:45:00,12.29,12.3,12.29,12.29,39900.0,10.3944,10.4029,10.3944,10.3944,39900.0
2012-01-10 13:50:00,12.29,12.3,12.29,12.3,99700.0,10.3944,10.4029,10.3944,10.4029,99700.0
2012-01-10 13:55:00,12.3,12.3,12.29,12.29,47300.0,10.4029,10.4029,10.3944,10.3944,47300.0
2012-01-10 14:00:00,12.29,12.31,12.28,12.3,92300.0,10.3944,10.4114,10.386,10.4029,92300.0
2012-01-10 14:05:00,12.31,12.32,12.3,12.31,328600.0,10.4114,10.4198,10.4029,10.4114,328600.0
2012-01-10 14:10:00,12.3,12.31,12.29,12.3,149500.0,10.4029,10.4114,10.3944,10.4029,149500.0
2012-01-10 14:15:00,12.29,12.3,12.29,12.29,48600.0,10.3944,10.4029,10.3944,10.3944,48600.0
2012-01-10 14:20:00,12.29,12.3,12.29,12.29,39000.0,10.3944,10.4029,10.3944,10.3944,39000.0
2012-01-10 14:25:00,12.29,12.3,12.29,12.29,28000.0,10.3944,10.4029,10.3944,10.3944,28000.0
2012-01-10 14:30:00,12.3,12.3,12.29,12.29,47600.0,10.4029,10.4029,10.3944,10.3944,47600.0
2012-01-10 14:35:00,12.29,12.31,12.29,12.3,202700.0,10.3944,10.4114,10.3944,10.4029,202700.0
2012-01-10 14:40:00,12.3,12.31,12.3,12.31,22400.0,10.4029,10.4114,10.4029,10.4114,22400.0
2012-01-10 14:45:00,12.3,12.33,12.3,12.33,199300.0,10.4029,10.4283,10.4029,10.4283,199300.0
2012-01-10 14:50:00,12.33,12.33,12.3,12.3,255700.0,10.4283,10.4283,10.4029,10.4029,255700.0
2012-01-10 14:55:00,12.31,12.35,12.3,12.33,329500.0,10.4114,10.4452,10.4029,10.4283,329500.0
2012-01-10 15:00:00,12.33,12.34,12.33,12.34,53600.0,10.4283,10.4367,10.4283,10.4367,53600.0
2012-01-10 15:05:00,12.34,12.34,12.32,12.33,109000.0,10.4367,10.4367,10.4198,10.4283,109000.0
2012-01-10 15:10:00,12.33,12.33,12.31,12.32,128400.0,10.4283,10.4283,10.4114,10.4198,128400.0
2012-01-10 15:15:00,12.31,12.32,12.29,12.29,187300.0,10.4114,10.4198,10.3944,10.3944,187300.0
2012-01-10 15:20:00,12.29,12.34,12.29,12.34,482100.0,10.3944,10.4367,10.3944,10.4367,482100.0
2012-01-10 15:25:00,12.34,12.34,12.32,12.33,159600.0,10.4367,10.4367,10.4198,10.4283,159600.0
2012-01-10 15:30:00,12.32,12.37,12.32,12.36,271800.0,10.4198,10.4621,10.4198,10.4536,271800.0
2012-01-10 15:35:00,12.36,12.37,12.36,12.36,60700.0,10.4536,10.4621,10.4536,10.4536,60700.0
2012-01-10 15:40:00,12.37,12.37,12.34,12.34,165400.0,10.4621,10.4621,10.4367,10.4367,165400.0
2012-01-10 15:45:00,12.35,12.36,12.3,12.31,595900.0,10.4452,10.4536,10.4029,10.4114,595900.0
2012-01-10 15:50:00,12.32,12.33,12.31,12.33,247700.0,10.4198,10.4283,10.4114,10.4283,247700.0
2012-01-10 15:55:00,12.33,12.33,12.29,12.32,1145900.0,10.4283,10.4283,10.3944,10.4198,1145900.0
2012-01-11 09:30:00,12.31,12.33,12.19,12.22,148200.0,10.4114,10.4283,10.3099,10.3352,148200.0
2012-01-11 09:35:00,12.22,12.26,12.21,12.25,89900.0,10.3352,10.3691,10.3268,10.3606,89900.0
2012-01-11 09:40:00,12.26,12.28,12.24,12.25,136400.0,10.3691,10.386,10.3522,10.3606,136400.0
2012-01-11 09:45:00,12.26,12.29,12.22,12.22,139500.0,10.3691,10.3944,10.3352,10.3352,139500.0
2012-01-11 09:50:00,12.22,12.23,12.18,12.18,270300.0,10.3352,10.3437,10.3014,10.3014,270300.0
2012-01-11 09:55:00,12.19,12.19,12.12,12.13,127600.0,10.3099,10.3099,10.2507,10.2591,127600.0
2012-01-11 10:00:00,12.14,12.14,12.11,12.13,239300.0,10.2676,10.2676,10.2422,10.2591,239300.0
2012-01-11 10:05:00,12.12,12.14,12.12,12.13,171800.0,10.2507,10.2676,10.2507,10.2591,171800.0
2012-01-11 10:10:00,12.13,12.15,12.13,12.13,54100.0,10.2591,10.276,10.2591,10.2591,54100.0
2012-01-11 10:15:00,12.14,12.15,12.13,12.14,73900.0,10.2676,10.276,10.2591,10.2676,73900.0
2012-01-11 10:20:00,12.15,12.18,12.14,12.16,116000.0,10.276,10.3014,10.2676,10.2845,116000.0
2012-01-11 10:25:00,12.17,12.18,12.16,12.18,79300.0,10.293,10.3014,10.2845,10.3014,79300.0
2012-01-11 10:30:00,12.18,12.19,12.16,12.19,72600.0,10.3014,10.3099,10.2845,10.3099,72600.0
2012-01-11 10:35:00,12.19,12.2,12.17,12.18,92100.0,10.3099,10.3183,10.293,10.3014,92100.0
2012-01-11 10:40:00,12.19,12.21,12.19,12.2,184000.0,10.3099,10.3268,10.3099,10.3183,184000.0
2012-01-11 10:45:00,12.2,12.21,12.19,12.21,67300.0,10.3183,10.3268,10.3099,10.3268,67300.0
2012-01-11 10:50:00,12.2,12.21,12.18,12.19,63700.0,10.3183,10.3268,10.3014,10.3099,63700.0
2012-01-11 10:55:00,12.19,12.19,12.18,12.19,60700.0,10.3099,10.3099,10.3014,10.3099,60700.0
2012-01-11 11:00:00,12.18,12.19,12.18,12.19,35200.0,10.3014,10.3099,10.3014,10.3099,35200.0
2012-01-11 11:05:00,12.19,12.19,12.16,12.16,321400.0,10.3099,10.3099,10.2845,10.2845,321400.0
2012-01-11 11:10:00,12.16,12.17,12.16,12.17,19600.0,10.2845,10.293,10.2845,10.293,19600.0
2012-01-11 11:15:00,12.16,12.19,12.16,12.19,81100.0,10.2845,10.3099,10.2845,10.3099,81100.0
2012-01-11 11:20:00,12.19,12.19,12.18,12.18,70000.0,10.3099,10.3099,10.3014,10.3014,70000.0
2012-01-11 11:25:00,12.18,12.19,12.17,12.18,36100.0,10.3014,10.3099,10.293,10.3014,36100.0
2012-01-11 11:30:00,12.17,12.24,12.17,12.22,637700.0,10.293,10.3522,10.293,10.3352,637700.0
2012-01-11 11:35:00,12.21,12.22,12.21,12.22,25900.0,10.3268,10.3352,10.3268,10.3352,25900.0
2012-01-11 11:40:00,12.22,12.26,12.21,12.26,97300.0,10.3352,10.3691,10.3268,10.3691,97300.0
2012-01-11 11:45:00,12.25,12.29,12.25,12.29,111500.0,10.3606,10.3944,10.3606,10.3944,111500.0
2012-01-11 11:50:00,12.28,12.29,12.27,12.27,32300.0,10.386,10.3944,10.3775,10.3775,32300.0
2012-01-11 11:55:00,12.28,12.28,12.26,12.26,40400.0,10.386,10.386,10.3691,10.3691,40400.0
2012-01-11 12:00:00,12.26,12.31,12.26,12.3,134500.0,10.3691,10.4114,10.3691,10.4029,134500.0
2012-01-11 12:05:00,12.29,12.31,12.28,12.31,120000.0,10.3944,10.4114,10.386,10.4114,120000.0
2012-01-11 12:10:00,12.31,12.31,12.3,12.31,10900.0,10.4114,10.4114,10.4029,10.4114,10900.0
2012-01-11 12:15:00,12.31,12.33,12.3,12.33,49800.0,10.4114,10.4283,10.4029,10.4283,49800.0
2012-01-11 12:20:00,12.33,12.35,12.32,12.35,51500.0,10.4283,10.4452,10.4198,10.4452,51500.0
2012-01-11 12:25:00,12.35,12.35,12.34,12.35,40900.0,10.4452,10.4452,10.4367,10.4452,40900.0
2012-01-11 12:30:00,12.35,12.35,12.33,12.34,67300.0,10.4452,10.4452,10.4283,10.4367,67300.0
2012-01-11 12:35:00,12.33,12.34,12.31,12.32,77100.0,10.4283,10.4367,10.4114,10.4198,77100.0
2012-01-11 12:40:00,12.31,12.35,12.31,12.35,166200.0,10.4114,10.4452,10.4114,10.4452,166200.0
2012-01-11 12:45:00,12.35,12.36,12.35,12.36,33700.0,10.4452,10.4536,10.4452,10.4536,33700.0
2012-01-11 12:50:00,12.36,12.37,12.35,12.36,112000.0,10.4536,10.4621,10.4452,10.4536,112000.0
2012-01-11 12:55:00,12.37,12.37,12.34,12.34,162100.0,10.4621,10.4621,10.4367,10.4367,162100.0
2012-01-11 13:00:00,12.34,12.36,12.34,12.35,92900.0,10.4367,10.4536,10.4367,10.4452,92900.0
2012-01-11 13:05:00,12.35,12.37,12.35,12.37,120500.0,10.4452,10.4621,10.4452,10.4621,120500.0
2012-01-11 13:10:00,12.37,12.37,12.36,12.37,15300.0,10.4621,10.4621,10.4536,10.4621,15300.0
2012-01-11 13:15:00,12.37,12.37,12.36,12.36,38600.0,10.4621,10.4621,10.4536,10.4536,38600.0
2012-01-11 13:20:00,12.36,12.37,12.34,12.35,423300.0,10.4536,10.4621,10.4367,10.4452,423300.0
2012-01-11 13:25:00,12.35,12.41,12.35,12.4,92800.0,10.4452,10.4959,10.4452,10.4875,92800.0
2012-01-11 13:30:00,12.41,12.41,12.39,12.4,206000.0,10.4959,10.4959,10.479,10.4875,206000.0
2012-01-11 13:35:00,12.4,12.44,12.4,12.42,113000.0,10.4875,10.5213,10.4875,10.5044,113000.0
2012-01-11 13:40:00,12.41,12.42,12.39,12.41,75400.0,10.4959,10.5044,10.479,10.4959,75400.0
2012-01-11 13:45:00,12.4,12.43,12.39,12.42,91800.0,10.4875,10.5129,10.479,10.5044,91800.0
2012-01-11 13:50:00,12.43,12.44,12.41,12.41,120100.0,10.5129,10.5213,10.4959,10.4959,120100.0
2012-01-11 13:55:00,12.41,12.42,12.39,12.4,121100.0,10.4959,10.5044,10.479,10.4875,121100.0
2012-01-11 14:00:00,12.4,12.41,12.39,12.4,127000.0,10.4875,10.4959,10.479,10.4875,127000.0
2012-01-11 14:05:00,12.4,12.41,12.38,12.39,93500.0,10.4875,10.4959,10.4706,10.479,93500.0
2012-01-11 14:10:00,12.4,12.4,12.37,12.4,92200.0,10.4875,10.4875,10.4621,10.4875,92200.0
2012-01-11 14:15:00,12.39,12.4,12.38,12.38,162400.0,10.479,10.4875,10.4706,10.4706,162400.0
2012-01-11 14:20:00,12.38,12.38,12.32,12.32,151200.0,10.4706,10.4706,10.4198,10.4198,151200.0
2012-01-11 14:25:00,12.32,12.33,12.29,12.29,265200.0,10.4198,10.4283,10.3944,10.3944,265200.0
2012-01-11 14:30:00,12.29,12.32,12.29,12.3,222300.0,10.3944,10.4198,10.3944,10.4029,222300.0
2012-01-11 14:35:00,12.29,12.32,12.29,12.32,222300.0,10.3944,10.4198,10.3944,10.4198,222300.0
2012-01-11 14:40:00,12.32,12.36,12.32,12.36,98600.0,10.4198,10.4536,10.4198,10.4536,98600.0
2012-01-11 14:45:00,12.36,12.36,12.34,12.34,65800.0,10.4536,10.4536,10.4367,10.4367,65800.0
2012-01-11 14:50:00,12.35,12.36,12.34,12.36,59800.0,10.4452,10.4536,10.4367,10.4536,59800.0
2012-01-11 14:55:00,12.35,12.38,12.35,12.38,71400.0,10.4452,10.4706,10.4452,10.4706,71400.0
2012-01-11 15:00:00,12.38,12.41,12.37,12.4,173100.0,10.4706,10.4959,10.4621,10.4875,173100.0
2012-01-11 15:05:00,12.4,12.41,12.39,12.41,58900.0,10.4875,10.4959,10.479,10.4959,58900.0
2012-01-11 15:10:00,12.41,12.42,12.4,12.42,68200.0,10.4959,10.5044,10.4875,10.5044,68200.0
2012-01-11 15:15:00,12.42,12.42,12.4,12.4,118800.0,10.5044,10.5044,10.4875,10.4875,118800.0
2012-01-11 15:20:00,12.4,12.43,12.4,12.43,86400.0,10.4875,10.5129,10.4875,10.5129,86400.0
2012-01-11 15:25:00,12.43,12.47,12.42,12.46,253200.0,10.5129,10.5467,10.5044,10.5382,253200.0
2012-01-11 15:30:00,12.46,12.47,12.44,12.46,239700.0,10.5382,10.5467,10.5213,10.5382,239700.0
2012-01-11 15:35:00,12.46,12.5,12.45,12.48,327900.0,10.5382,10.5721,10.5298,10.5551,327900.0
2012-01-11 15:40:00,12.48,12.5,12.47,12.5,274700.0,10.5551,10.5721,10.5467,10.5721,274700.0
2012-01-11 15:45:00,12.49,12.5,12.45,12.46,327800.0,10.5636,10.5721,10.5298,10.5382,327800.0
2012-01-11 15:50:00,12.47,12.47,12.44,12.45,186900.0,10.5467,10.5467,10.5213,10.5298,186900.0
2012-01-11 15:55:00,12.45,12.46,12.43,12.45,535200.0,10.5298,10.5382,10.5129,10.5298,535200.0
2012-01-12 09:30:00,12.49,12.55,12.47,12.5,161400.0,10.5636,10.6143,10.5467,10.5721,161400.0
2012-01-12 09:35:00,12.5,12.52,12.42,12.42,135500.0,10.5721,10.589,10.5044,10.5044,135500.0
2012-01-12 09:40:00,12.42,12.43,12.4,12.43,42400.0,10.5044,10.5129,10.4875,10.5129,42400.0
2012-01-12 09:45:00,12.42,12.43,12.39,12.4,96500.0,10.5044,10.5129,10.479,10.4875,96500.0
2012-01-12 09:50:00,12.4,12.4,12.38,12.4,77000.0,10.4875,10.4875,10.4706,10.4875,77000.0
2012-01-12 09:55:00,12.4,12.41,12.39,12.4,61400.0,10.4875,10.4959,10.479,10.4875,61400.0
2012-01-12 10:00:00,12.4,12.4,12.29,12.29,301600.0,10.4875,10.4875,10.3944,10.3944,301600.0
2012-01-12 10:05:00,12.29,12.3,12.23,12.25,234700.0,10.3944,10.4029,10.3437,10.3606,234700.0
2012-01-12 10:10:00,12.25,12.27,12.2,12.21,76400.0,10.3606,10.3775,10.3183,10.3268,76400.0
2012-01-12 10:15:00,12.21,12.22,12.15,12.16,220300.0,10.3268,10.3352,10.276,10.2845,220300.0
2012-01-12 10:20:00,12.16,12.18,12.11,12.11,335600.0,10.2845,10.3014,10.2422,10.2422,335600.0
2012-01-12 10:25:00,12.11,12.18,12.1,12.18,107500.0,10.2422,10.3014,10.2338,10.3014,107500.0
2012-01-12 10:30:00,12.18,12.22,12.18,12.18,199700.0,10.3014,10.3352,10.3014,10.3014,199700.0
2012-01-12 10:35:00,12.18,12.19,12.17,12.17,38200.0,10.3014,10.3099,10.293,10.293,38200.0
2012-01-12 10:40:00,12.17,12.17,12.13,12.16,132700.0,10.293,10.293,10.2591,10.2845,132700.0
2012-01-12 10:45:00,12.16,12.18,12.15,12.18,57600.0,10.2845,10.3014,10.276,10.3014,57600.0
2012-01-12 10:50:00,12.18,12.21,12.18,12.2,120400.0,10.3014,10.3268,10.3014,10.3183,120400.0
2012-01-12 10:55:00,12.2,12.21,12.17,12.18,66200.0,10.3183,10.3268,10.293,10.3014,66200.0
2012-01-12 11:00:00,12.18,12.2,12.17,12.18,128400.0,10.3014,10.3183,10.293,10.3014,128400.0
2012-01-12 11:05:00,12.18,12.19,12.17,12.17,34900.0,10.3014,10.3099,10.293,10.293,34900.0
2012-01-12 11:10:00,12.17,12.18,12.16,12.16,43600.0,10.293,10.3014,10.2845,10.2845,43600.0
2012-01-12 11:15:00,12.16,12.2,12.16,12.2,86400.0,10.2845,10.3183,10.2845,10.3183,86400.0
2012-01-12 11:20:00,12.2,12.24,12.2,12.23,309600.0,10.3183,10.3522,10.3183,10.3437,309600.0
2012-01-12 11:25:00,12.22,12.27,12.22,12.26,122400.0,10.3352,10.3775,10.3352,10.3691,122400.0
2012-01-12 11:30:00,12.26,12.3,12.25,12.3,116900.0,10.3691,10.4029,10.3606,10.4029,116900.0
2012-01-12 11:35:00,12.3,12.33,12.29,12.32,117800.0,10.4029,10.4283,10.3944,10.4198,117800.0
2012-01-12 11:40:00,12.32,12.33,12.29,12.29,76000.0,10.4198,10.4283,10.3944,10.3944,76000.0
2012-01-12 11:45:00,12.29,12.3,12.28,12.28,43800.0,10.3944,10.4029,10.386,10.386,43800.0
2012-01-12 11:50:00,12.29,12.29,12.27,12.27,49700.0,10.3944,10.3944,10.3775,10.3775,49700.0
2012-01-12 11:55:00,12.28,12.28,12.27,12.27,35100.0,10.386,10.386,10.3775,10.3775,35100.0
2012-01-12 12:00:00,12.28,12.29,12.27,12.28,48100.0,10.386,10.3944,10.3775,10.386,48100.0
2012-01-12 12:05:00,12.27,12.28,12.27,12.27,32000.0,10.3775,10.386,10.3775,10.3775,32000.0
2012-01-12 12:10:00,12.27,12.31,12.27,12.3,90800.0,10.3775,10.4114,10.3775,10.4029,90800.0
2012-01-12 12:15:00,12.3,12.32,12.29,12.32,57400.0,10.4029,10.4198,10.3944,10.4198,57400.0
2012-01-12 12:20:00,12.32,12.36,12.31,12.35,94300.0,10.4198,10.4536,10.4114,10.4452,94300.0
2012-01-12 12:25:00,12.36,12.38,12.36,12.38,93800.0,10.4536,10.4706,10.4536,10.4706,93800.0
2012-01-12 12:30:00,12.37,12.38,12.37,12.37,28700.0,10.4621,10.4706,10.4621,10.4621,28700.0
2012-01-12 12:35:00,12.37,12.38,12.36,12.37,52100.0,10.4621,10.4706,10.4536,10.4621,52100.0
2012-01-12 12:40:00,12.36,12.37,12.31,12.35,439700.0,10.4536,10.4621,10.4114,10.4452,439700.0
2012-01-12 12:45:00,12.34,12.36,12.34,12.35,212800.0,10.4367,10.4536,10.4367,10.4452,212800.0
2012-01-12 12:50:00,12.34,12.35,12.34,12.35,23600.0,10.4367,10.4452,10.4367,10.4452,23600.0
2012-01-12 12:55:00,12.35,12.36,12.34,12.36,36300.0,10.4452,10.4536,10.4367,10.4536,36300.0
2012-01-12 13:00:00,12.35,12.41,12.35,12.39,63500.0,10.4452,10.4959,10.4452,10.479,63500.0
2012-01-12 13:05:00,12.4,12.41,12.39,12.4,55500.0,10.4875,10.4959,10.479,10.4875,55500.0
2012-01-12 13:10:00,12.4,12.41,12.4,12.4,10400.0,10.4875,10.4959,10.4875,10.4875,10400.0
2012-01-12 13:15:00,12.41,12.41,12.4,12.41,23300.0,10.4959,10.4959,10.4875,10.4959,23300.0
2012-01-12 13:20:00,12.4,12.41,12.4,12.41,4000.0,10.4875,10.4959,10.4875,10.4959,4000.0
2012-01-12 13:25:00,12.4,12.41,12.4,12.4,61500.0,10.4875,10.4959,10.4875,10.4875,61500.0
2012-01-12 13:30:00,12.4,12.41,12.4,12.4,19700.0,10.4875,10.4959,10.4875,10.4875,19700.0
2012-01-12 13:35:00,12.4,12.41,12.38,12.38,182300.0,10.4875,10.4959,10.4706,10.4706,182300.0
2012-01-12 13:40:00,12.38,12.41,12.38,12.41,98200.0,10.4706,10.4959,10.4706,10.4959,98200.0
2012-01-12 13:45:00,12.41,12.43,12.4,12.43,121000.0,10.4959,10.5129,10.4875,10.5129,121000.0
2012-01-12 13:50:00,12.42,12.43,12.41,12.41,34900.0,10.5044,10.5129,10.4959,10.4959,34900.0
2012-01-12 13:55:00,12.41,12.41,12.4,12.41,29700.0,10.4959,10.4959,10.4875,10.4959,29700.0
2012-01-12 14:00:00,12.4,12.41,12.4,12.4,8300.0,10.4875,10.4959,10.4875,10.4875,8300.0
2012-01-12 14:05:00,12.4,12.41,12.37,12.37,122400.0,10.4875,10.4959,10.4621,10.4621,122400.0
2012-01-12 14:10:00,12.37,12.4,12.37,12.4,77900.0,10.4621,10.4875,10.4621,10.4875,77900.0
2012-01-12 14:15:00,12.4,12.4,12.38,12.39,28900.0,10.4875,10.4875,10.4706,10.479,28900.0
2012-01-12 14:20:00,12.39,12.39,12.38,12.38,10000.0,10.479,10.479,10.4706,10.4706,10000.0
2012-01-12 14:25:00,12.38,12.39,12.38,12.38,8300.0,10.4706,10.479,10.4706,10.4706,8300.0
2012-01-12 14:30:00,12.38,12.39,12.38,12.38,20000.0,10.4706,10.479,10.4706,10.4706,20000.0
2012-01-12 14:35:00,12.38,12.42,12.38,12.41,119900.0,10.4706,10.5044,10.4706,10.4959,119900.0
2012-01-12 14:40:00,12.41,12.41,12.4,12.41,14700.0,10.4959,10.4959,10.4875,10.4959,14700.0
2012-01-12 14:45:00,12.4,12.41,12.39,12.39,104000.0,10.4875,10.4959,10.479,10.479,104000.0
2012-01-12 14:50:00,12.39,12.4,12.39,12.39,41600.0,10.479,10.4875,10.479,10.479,41600.0
2012-01-12 14:55:00,12.39,12.4,12.39,12.39,23400.0,10.479,10.4875,10.479,10.479,23400.0
2012-01-12 15:00:00,12.39,12.4,12.39,12.4,24900.0,10.479,10.4875,10.479,10.4875,24900.0
2012-01-12 15:05:00,12.4,12.42,12.39,12.41,69000.0,10.4875,10.5044,10.479,10.4959,69000.0
2012-01-12 15:10:00,12.42,12.42,12.41,12.42,12600.0,10.5044,10.5044,10.4959,10.5044,12600.0
2012-01-12 15:15:00,12.42,12.44,12.41,12.44,106900.0,10.5044,10.5213,10.4959,10.5213,106900.0
2012-01-12 15:20:00,12.44,12.46,12.44,12.46,89900.0,10.5213,10.5382,10.5213,10.5382,89900.0
2012-01-12 15:25:00,12.46,12.47,12.45,12.46,71500.0,10.5382,10.5467,10.5298,10.5382,71500.0
2012-01-12 15:30:00,12.46,12.48,12.45,12.45,130600.0,10.5382,10.5551,10.5298,10.5298,130600.0
2012-01-12 15:35:00,12.45,12.48,12.44,12.48,150600.0,10.5298,10.5551,10.5213,10.5551,150600.0
2012-01-12 15:40:00,12.48,12.48,12.45,12.47,280400.0,10.5551,10.5551,10.5298,10.5467,280400.0
2012-01-12 15:45:00,12.47,12.48,12.46,12.46,115900.0,10.5467,10.5551,10.5382,10.5382,115900.0
2012-01-12 15:50:00,12.47,12.47,12.45,12.46,134200.0,10.5467,10.5467,10.5298,10.5382,134200.0
2012-01-12 15:55:00,12.46,12.46,12.43,12.46,417000.0,10.5382,10.5382,10.5129,10.5382,417000.0
2012-01-13 09:30:00,12.2,12.22,12.12,12.17,287600.0,10.3183,10.3352,10.2507,10.293,287600.0
2012-01-13 09:35:00,12.18,12.23,12.17,12.21,93300.0,10.3014,10.3437,10.293,10.3268,93300.0
2012-01-13 09:40:00,12.21,12.24,12.17,12.22,112300.0,10.3268,10.3522,10.293,10.3352,112300.0
2012-01-13 09:45:00,12.22,12.25,12.21,12.21,174500.0,10.3352,10.3606,10.3268,10.3268,174500.0
2012-01-13 09:50:00,12.21,12.23,12.19,12.23,197900.0,10.3268,10.3437,10.3099,10.3437,197900.0
2012-01-13 09:55:00,12.23,12.24,12.17,12.19,186600.0,10.3437,10.3522,10.293,10.3099,186600.0
2012-01-13 10:00:00,12.18,12.19,12.11,12.13,362000.0,10.3014,10.3099,10.2422,10.2591,362000.0
2012-01-13 10:05:00,12.12,12.13,12.05,12.05,209500.0,10.2507,10.2591,10.1915,10.1915,209500.0
2012-01-13 10:10:00,12.05,12.05,12.0,12.0,278400.0,10.1915,10.1915,10.1492,10.1492,278400.0
2012-01-13 10:15:00,12.0,12.01,11.96,11.98,326400.0,10.1492,10.1576,10.1153,10.1323,326400.0
2012-01-13 10:20:00,11.98,12.01,11.97,11.99,322300.0,10.1323,10.1576,10.1238,10.1407,322300.0
2012-01-13 10:25:00,11.99,12.01,11.98,12.0,378600.0,10.1407,10.1576,10.1323,10.1492,378600.0
2012-01-13 10:30:00,12.0,12.01,11.95,11.99,189000.0,10.1492,10.1576,10.1069,10.1407,189000.0
2012-01-13 10:35:00,11.99,12.01,11.97,12.01,331000.0,10.1407,10.1576,10.1238,10.1576,331000.0
2012-01-13 10:40:00,12.0,12.1,11.99,12.1,478800.0,10.1492,10.2338,10.1407,10.2338,478800.0
2012-01-13 10:45:00,12.1,12.14,12.06,12.06,374000.0,10.2338,10.2676,10.1999,10.1999,374000.0
2012-01-13 10:50:00,12.06,12.08,12.05,12.08,113600.0,10.1999,10.2168,10.1915,10.2168,113600.0
2012-01-13 10:55:00,12.08,12.11,12.08,12.11,295600.0,10.2168,10.2422,10.2168,10.2422,295600.0
2012-01-13 11:00:00,12.11,12.19,12.1,12.19,166900.0,10.2422,10.3099,10.2338,10.3099,166900.0
2012-01-13 11:05:00,12.19,12.2,12.17,12.2,180300.0,10.3099,10.3183,10.293,10.3183,180300.0
2012-01-13 11:10:00,12.2,12.2,12.15,12.15,153000.0,10.3183,10.3183,10.276,10.276,153000.0
2012-01-13 11:15:00,12.15,12.16,12.13,12.15,79300.0,10.276,10.2845,10.2591,10.276,79300.0
2012-01-13 11:20:00,12.14,12.16,12.12,12.13,110800.0,10.2676,10.2845,10.2507,10.2591,110800.0
2012-01-13 11:25:00,12.13,12.13,12.12,12.13,23500.0,10.2591,10.2591,10.2507,10.2591,23500.0
2012-01-13 11:30:00,12.13,12.15,12.13,12.13,60700.0,10.2591,10.276,10.2591,10.2591,60700.0
2012-01-13 11:35:00,12.14,12.14,12.11,12.12,48500.0,10.2676,10.2676,10.2422,10.2507,48500.0
2012-01-13 11:40:00,12.12,12.13,12.11,12.12,27200.0,10.2507,10.2591,10.2422,10.2507,27200.0
2012-01-13 11:45:00,12.13,12.13,12.11,12.12,51500.0,10.2591,10.2591,10.2422,10.2507,51500.0
2012-01-13 11:50:00,12.12,12.14,12.11,12.12,253300.0,10.2507,10.2676,10.2422,10.2507,253300.0
2012-01-13 11:55:00,12.12,12.12,12.1,12.1,101700.0,10.2507,10.2507,10.2338,10.2338,101700.0
2012-01-13 12:00:00,12.11,12.11,12.07,12.07,93500.0,10.2422,10.2422,10.2084,10.2084,93500.0
2012-01-13 12:05:00,12.07,12.08,12.06,12.07,290300.0,10.2084,10.2168,10.1999,10.2084,290300.0
2012-01-13 12:10:00,12.08,12.08,12.03,12.03,164500.0,10.2168,10.2168,10.1745,10.1745,164500.0
2012-01-13 12:15:00,12.03,12.04,12.02,12.04,111100.0,10.1745,10.183,10.1661,10.183,111100.0
2012-01-13 12:20:00,12.04,12.06,12.04,12.06,40400.0,10.183,10.1999,10.183,10.1999,40400.0
2012-01-13 12:25:00,12.06,12.06,12.05,12.06,90000.0,10.1999,10.1999,10.1915,10.1999,90000.0
2012-01-13 12:30:00,12.05,12.06,12.05,12.05,28900.0,10.1915,10.1999,10.1915,10.1915,28900.0
2012-01-13 12:35:00,12.05,12.06,12.05,12.05,53900.0,10.1915,10.1999,10.1915,10.1915,53900.0
2012-01-13 12:40:00,12.05,12.07,12.05,12.06,79800.0,10.1915,10.2084,10.1915,10.1999,79800.0
2012-01-13 12:45:00,12.07,12.08,12.06,12.08,52300.0,10.2084,10.2168,10.1999,10.2168,52300.0
2012-01-13 12:50:00,12.08,12.09,12.07,12.09,96900.0,10.2168,10.2253,10.2084,10.2253,96900.0
2012-01-13 12:55:00,12.08,12.1,12.08,12.1,26900.0,10.2168,10.2338,10.2168,10.2338,26900.0
2012-01-13 13:00:00,12.1,12.1,12.06,12.06,134000.0,10.2338,10.2338,10.1999,10.1999,134000.0
2012-01-13 13:05:00,12.06,12.07,12.04,12.06,281600.0,10.1999,10.2084,10.183,10.1999,281600.0
2012-01-13 13:10:00,12.07,12.07,12.06,12.07,19200.0,10.2084,10.2084,10.1999,10.2084,19200.0
2012-01-13 13:15:00,12.06,12.07,12.05,12.06,95400.0,10.1999,10.2084,10.1915,10.1999,95400.0
2012-01-13 13:20:00,12.07,12.07,12.05,12.05,42100.0,10.2084,10.2084,10.1915,10.1915,42100.0
2012-01-13 13:25:00,12.05,12.08,12.05,12.07,142600.0,10.1915,10.2168,10.1915,10.2084,142600.0
2012-01-13 13:30:00,12.05,12.06,12.05,12.05,66300.0,10.1915,10.1999,10.1915,10.1915,66300.0
2012-01-13 13:35:00,12.06,12.06,12.05,12.05,64700.0,10.1999,10.1999,10.1915,10.1915,64700.0
2012-01-13 13:40:00,12.05,12.06,12.01,12.03,254600.0,10.1915,10.1999,10.1576,10.1745,254600.0
2012-01-13 13:45:00,12.03,12.05,12.03,12.05,58200.0,10.1745,10.1915,10.1745,10.1915,58200.0
2012-01-13 13:50:00,12.05,12.07,12.04,12.06,137500.0,10.1915,10.2084,10.183,10.1999,137500.0
2012-01-13 13:55:00,12.05,12.06,12.04,12.04,102700.0,10.1915,10.1999,10.183,10.183,102700.0
2012-01-13 14:00:00,12.05,12.06,12.02,12.03,291400.0,10.1915,10.1999,10.1661,10.1745,291400.0
2012-01-13 14:05:00,12.03,12.05,12.03,12.05,123000.0,10.1745,10.1915,10.1745,10.1915,123000.0
2012-01-13 14:10:00,12.04,12.07,12.04,12.06,104100.0,10.183,10.2084,10.183,10.1999,104100.0
2012-01-13 14:15:00,12.06,12.08,12.06,12.08,108900.0,10.1999,10.2168,10.1999,10.2168,108900.0
2012-01-13 14:20:00,12.07,12.08,12.06,12.06,113200.0,10.2084,10.2168,10.1999,10.1999,113200.0
2012-01-13 14:25:00,12.07,12.08,12.06,12.07,102700.0,10.2084,10.2168,10.1999,10.2084,102700.0
2012-01-13 14:30:00,12.07,12.08,12.06,12.06,213900.0,10.2084,10.2168,10.1999,10.1999,213900.0
2012-01-13 14:35:00,12.06,12.07,12.05,12.05,64400.0,10.1999,10.2084,10.1915,10.1915,64400.0
2012-01-13 14:40:00,12.05,12.07,12.04,12.07,141500.0,10.1915,10.2084,10.183,10.2084,141500.0
2012-01-13 14:45:00,12.07,12.09,12.06,12.08,247100.0,10.2084,10.2253,10.1999,10.2168,247100.0
2012-01-13 14:50:00,12.09,12.1,12.07,12.09,217400.0,10.2253,10.2338,10.2084,10.2253,217400.0
2012-01-13 14:55:00,12.1,12.12,12.09,12.12,42300.0,10.2338,10.2507,10.2253,10.2507,42300.0
2012-01-13 15:00:00,12.11,12.12,12.09,12.12,150200.0,10.2422,10.2507,10.2253,10.2507,150200.0
2012-01-13 15:05:00,12.12,12.13,12.1,12.13,246900.0,10.2507,10.2591,10.2338,10.2591,246900.0
2012-01-13 15:10:00,12.13,12.13,12.11,12.12,103300.0,10.2591,10.2591,10.2422,10.2507,103300.0
2012-01-13 15:15:00,12.12,12.15,12.11,12.14,203700.0,10.2507,10.276,10.2422,10.2676,203700.0
2012-01-13 15:20:00,12.14,12.17,12.13,12.16,195500.0,10.2676,10.293,10.2591,10.2845,195500.0
2012-01-13 15:25:00,12.17,12.17,12.13,12.16,408200.0,10.293,10.293,10.2591,10.2845,408200.0
2012-01-13 15:30:00,12.15,12.16,12.15,12.16,40600.0,10.276,10.2845,10.276,10.2845,40600.0
2012-01-13 15:35:00,12.16,12.19,12.14,12.16,387100.0,10.2845,10.3099,10.2676,10.2845,387100.0
2012-01-13 15:40:00,12.16,12.2,12.16,12.17,226900.0,10.2845,10.3183,10.2845,10.293,226900.0
2012-01-13 15:45:00,12.17,12.19,12.16,12.16,385000.0,10.293,10.3099,10.2845,10.2845,385000.0
2012-01-13 15:50:00,12.16,12.17,12.14,12.14,301400.0,10.2845,10.293,10.2676,10.2676,301400.0
2012-01-13 15:55:00,12.14,12.16,12.12,12.15,512900.0,10.2676,10.2845,10.2507,10.276,512900.0
2012-01-17 09:30:00,12.56,12.59,12.37,12.38,453100.0,10.6228,10.6482,10.4621,10.4706,453100.0
2012-01-17 09:35:00,12.39,12.39,12.25,12.25,421500.0,10.479,10.479,10.3606,10.3606,421500.0
2012-01-17 09:40:00,12.26,12.26,12.11,12.13,527000.0,10.3691,10.3691,10.2422,10.2591,527000.0
2012-01-17 09:45:00,12.13,12.23,12.13,12.2,653500.0,10.2591,10.3437,10.2591,10.3183,653500.0
2012-01-17 09:50:00,12.2,12.22,12.18,12.2,262200.0,10.3183,10.3352,10.3014,10.3183,262200.0
2012-01-17 09:55:00,12.2,12.21,12.18,12.21,688300.0,10.3183,10.3268,10.3014,10.3268,688300.0
2012-01-17 10:00:00,12.21,12.21,12.17,12.2,308300.0,10.3268,10.3268,10.293,10.3183,308300.0
2012-01-17 10:05:00,12.2,12.26,12.19,12.26,462900.0,10.3183,10.3691,10.3099,10.3691,462900.0
2012-01-17 10:10:00,12.26,12.3,12.25,12.26,225700.0,10.3691,10.4029,10.3606,10.3691,225700.0
2012-01-17 10:15:00,12.27,12.27,12.23,12.23,118000.0,10.3775,10.3775,10.3437,10.3437,118000.0
2012-01-17 10:20:00,12.23,12.26,12.23,12.24,101100.0,10.3437,10.3691,10.3437,10.3522,101100.0
2012-01-17 10:25:00,12.25,12.32,12.24,12.31,128600.0,10.3606,10.4198,10.3522,10.4114,128600.0
2012-01-17 10:30:00,12.31,12.32,12.27,12.27,109600.0,10.4114,10.4198,10.3775,10.3775,109600.0
2012-01-17 10:35:00,12.28,12.28,12.21,12.23,148900.0,10.386,10.386,10.3268,10.3437,148900.0
2012-01-17 10:40:00,12.22,12.24,12.19,12.24,242300.0,10.3352,10.3522,10.3099,10.3522,242300.0
2012-01-17 10:45:00,12.24,12.27,12.23,12.27,107300.0,10.3522,10.3775,10.3437,10.3775,107300.0
2012-01-17 10:50:00,12.27,12.27,12.21,12.21,74300.0,10.3775,10.3775,10.3268,10.3268,74300.0
2012-01-17 10:55:00,12.21,12.23,12.18,12.23,362900.0,10.3268,10.3437,10.3014,10.3437,362900.0
2012-01-17 11:00:00,12.22,12.25,12.22,12.25,54100.0,10.3352,10.3606,10.3352,10.3606,54100.0
2012-01-17 11:05:00,12.25,12.25,12.24,12.24,69300.0,10.3606,10.3606,10.3522,10.3522,69300.0
2012-01-17 11:10:00,12.24,12.28,12.24,12.26,154100.0,10.3522,10.386,10.3522,10.3691,154100.0
2012-01-17 11:15:00,12.26,12.27,12.24,12.24,86700.0,10.3691,10.3775,10.3522,10.3522,86700.0
2012-01-17 11:20:00,12.24,12.25,12.2,12.21,95200.0,10.3522,10.3606,10.3183,10.3268,95200.0
2012-01-17 11:25:00,12.21,12.22,12.2,12.21,139300.0,10.3268,10.3352,10.3183,10.3268,139300.0
2012-01-17 11:30:00,12.21,12.23,12.21,12.22,66000.0,10.3268,10.3437,10.3268,10.3352,66000.0
2012-01-17 11:35:00,12.21,12.24,12.2,12.24,87900.0,10.3268,10.3522,10.3183,10.3522,87900.0
2012-01-17 11:40:00,12.24,12.24,12.2,12.24,310900.0,10.3522,10.3522,10.3183,10.3522,310900.0
2012-01-17 11:45:00,12.24,12.25,12.23,12.25,48200.0,10.3522,10.3606,10.3437,10.3606,48200.0
2012-01-17 11:50:00,12.25,12.26,12.24,12.26,30400.0,10.3606,10.3691,10.3522,10.3691,30400.0
2012-01-17 11:55:00,12.26,12.27,12.26,12.27,17200.0,10.3691,10.3775,10.3691,10.3775,17200.0
2012-01-17 12:00:00,12.27,12.27,12.25,12.26,61200.0,10.3775,10.3775,10.3606,10.3691,61200.0
2012-01-17 12:05:00,12.26,12.26,12.25,12.25,16700.0,10.3691,10.3691,10.3606,10.3606,16700.0
2012-01-17 12:10:00,12.25,12.28,12.25,12.26,72200.0,10.3606,10.386,10.3606,10.3691,72200.0
2012-01-17 12:15:00,12.26,12.28,12.26,12.27,90400.0,10.3691,10.386,10.3691,10.3775,90400.0
2012-01-17 12:20:00,12.27,12.3,12.26,12.28,323100.0,10.3775,10.4029,10.3691,10.386,323100.0
2012-01-17 12:25:00,12.28,12.29,12.27,12.28,36800.0,10.386,10.3944,10.3775,10.386,36800.0
2012-01-17 12:30:00,12.27,12.29,12.24,12.25,170700.0,10.3775,10.3944,10.3522,10.3606,170700.0
2012-01-17 12:35:00,12.26,12.27,12.23,12.26,110300.0,10.3691,10.3775,10.3437,10.3691,110300.0
2012-01-17 12:40:00,12.26,12.32,12.26,12.31,232700.0,10.3691,10.4198,10.3691,10.4114,232700.0
2012-01-17 12:45:00,12.32,12.32,12.28,12.29,98000.0,10.4198,10.4198,10.386,10.3944,98000.0
2012-01-17 12:50:00,12.28,12.3,12.27,12.3,125100.0,10.386,10.4029,10.3775,10.4029,125100.0
2012-01-17 12:55:00,12.3,12.31,12.29,12.31,60800.0,10.4029,10.4114,10.3944,10.4114,60800.0
2012-01-17 13:00:00,12.3,12.31,12.29,12.3,70700.0,10.4029,10.4114,10.3944,10.4029,70700.0
2012-01-17 13:05:00,12.3,12.31,12.29,12.29,53400.0,10.4029,10.4114,10.3944,10.3944,53400.0
2012-01-17 13:10:00,12.29,12.3,12.28,12.29,19200.0,10.3944,10.4029,10.386,10.3944,19200.0
2012-01-17 13:15:00,12.29,12.31,12.28,12.3,56700.0,10.3944,10.4114,10.386,10.4029,56700.0
2012-01-17 13:20:00,12.3,12.32,12.3,12.31,130100.0,10.4029,10.4198,10.4029,10.4114,130100.0
2012-01-17 13:25:00,12.32,12.32,12.31,12.32,53000.0,10.4198,10.4198,10.4114,10.4198,53000.0
2012-01-17 13:30:00,12.32,12.33,12.3,12.33,169900.0,10.4198,10.4283,10.4029,10.4283,169900.0
2012-01-17 13:35:00,12.32,12.34,12.32,12.33,92000.0,10.4198,10.4367,10.4198,10.4283,92000.0
2012-01-17 13:40:00,12.32,12.33,12.32,12.32,57300.0,10.4198,10.4283,10.4198,10.4198,57300.0
2012-01-17 13:45:00,12.32,12.33,12.31,12.33,83300.0,10.4198,10.4283,10.4114,10.4283,83300.0
2012-01-17 13:50:00,12.33,12.33,12.32,12.32,45900.0,10.4283,10.4283,10.4198,10.4198,45900.0
2012-01-17 13:55:00,12.32,12.33,12.32,12.33,28500.0,10.4198,10.4283,10.4198,10.4283,28500.0
2012-01-17 14:00:00,12.32,12.33,12.31,12.32,161200.0,10.4198,10.4283,10.4114,10.4198,161200.0
2012-01-17 14:05:00,12.31,12.32,12.31,12.31,21200.0,10.4114,10.4198,10.4114,10.4114,21200.0
2012-01-17 14:10:00,12.32,12.32,12.27,12.27,166800.0,10.4198,10.4198,10.3775,10.3775,166800.0
2012-01-17 14:15:00,12.27,12.28,12.25,12.25,41700.0,10.3775,10.386,10.3606,10.3606,41700.0
2012-01-17 14:20:00,12.25,12.27,12.23,12.23,141100.0,10.3606,10.3775,10.3437,10.3437,141100.0
2012-01-17 14:25:00,12.24,12.25,12.2,12.2,134400.0,10.3522,10.3606,10.3183,10.3183,134400.0
2012-01-17 14:30:00,12.2,12.22,12.18,12.2,637900.0,10.3183,10.3352,10.3014,10.3183,637900.0
2012-01-17 14:35:00,12.19,12.2,12.15,12.17,403900.0,10.3099,10.3183,10.276,10.293,403900.0
2012-01-17 14:40:00,12.18,12.19,12.17,12.18,121200.0,10.3014,10.3099,10.293,10.3014,121200.0
2012-01-17 14:45:00,12.17,12.18,12.12,12.13,234700.0,10.293,10.3014,10.2507,10.2591,234700.0
2012-01-17 14:50:00,12.14,12.15,12.12,12.15,457800.0,10.2676,10.276,10.2507,10.276,457800.0
2012-01-17 14:55:00,12.15,12.15,12.14,12.14,143100.0,10.276,10.276,10.2676,10.2676,143100.0
2012-01-17 15:00:00,12.14,12.15,12.14,12.15,40900.0,10.2676,10.276,10.2676,10.276,40900.0
2012-01-17 15:05:00,12.15,12.15,12.08,12.11,302200.0,10.276,10.276,10.2168,10.2422,302200.0
2012-01-17 15:10:00,12.11,12.11,12.07,12.09,246000.0,10.2422,10.2422,10.2084,10.2253,246000.0
2012-01-17 15:15:00,12.09,12.1,12.07,12.09,514900.0,10.2253,10.2338,10.2084,10.2253,514900.0
2012-01-17 15:20:00,12.09,12.13,12.07,12.12,320000.0,10.2253,10.2591,10.2084,10.2507,320000.0
2012-01-17 15:25:00,12.12,12.15,12.12,12.15,127900.0,10.2507,10.276,10.2507,10.276,127900.0
2012-01-17 15:30:00,12.15,12.16,12.12,12.15,209000.0,10.276,10.2845,10.2507,10.276,209000.0
2012-01-17 15:35:00,12.15,12.16,12.13,12.13,163900.0,10.276,10.2845,10.2591,10.2591,163900.0
2012-01-17 15:40:00,12.13,12.14,12.13,12.13,138800.0,10.2591,10.2676,10.2591,10.2591,138800.0
2012-01-17 15:45:00,12.13,12.17,12.13,12.17,445100.0,10.2591,10.293,10.2591,10.293,445100.0
2012-01-17 15:50:00,12.17,12.17,12.12,12.13,399600.0,10.293,10.293,10.2507,10.2591,399600.0
2012-01-17 15:55:00,12.14,12.16,12.11,12.12,1172100.0,10.2676,10.2845,10.2422,10.2507,1172100.0
2012-01-18 09:30:00,12.11,12.2,12.05,12.06,189500.0,10.2422,10.3183,10.1915,10.1999,189500.0
2012-01-18 09:35:00,12.06,12.11,12.02,12.04,403100.0,10.1999,10.2422,10.1661,10.183,403100.0
2012-01-18 09:40:00,12.04,12.05,12.0,12.02,377500.0,10.183,10.1915,10.1492,10.1661,377500.0
2012-01-18 09:45:00,12.01,12.04,11.95,11.99,850100.0,10.1576,10.183,10.1069,10.1407,850100.0
2012-01-18 09:50:00,11.99,12.01,11.93,11.95,564100.0,10.1407,10.1576,10.09,10.1069,564100.0
2012-01-18 09:55:00,11.94,11.97,11.91,11.95,348400.0,10.0984,10.1238,10.0731,10.1069,348400.0
2012-01-18 10:00:00,11.95,12.03,11.95,11.98,433600.0,10.1069,10.1745,10.1069,10.1323,433600.0
2012-01-18 10:05:00,11.99,12.0,11.95,11.96,387700.0,10.1407,10.1492,10.1069,10.1153,387700.0
2012-01-18 10:10:00,11.96,11.98,11.93,11.98,255000.0,10.1153,10.1323,10.09,10.1323,255000.0
2012-01-18 10:15:00,11.97,11.99,11.95,11.99,442800.0,10.1238,10.1407,10.1069,10.1407,442800.0
2012-01-18 10:20:00,11.99,12.04,11.98,12.01,299200.0,10.1407,10.183,10.1323,10.1576,299200.0
2012-01-18 10:25:00,12.02,12.08,12.01,12.06,566200.0,10.1661,10.2168,10.1576,10.1999,566200.0
2012-01-18 10:30:00,12.06,12.09,12.01,12.02,507100.0,10.1999,10.2253,10.1576,10.1661,507100.0
2012-01-18 10:35:00,12.02,12.03,11.99,12.0,381200.0,10.1661,10.1745,10.1407,10.1492,381200.0
2012-01-18 10:40:00,12.01,12.01,11.99,12.01,106500.0,10.1576,10.1576,10.1407,10.1576,106500.0
2012-01-18 10:45:00,12.0,12.02,12.0,12.02,142000.0,10.1492,10.1661,10.1492,10.1661,142000.0
2012-01-18 10:50:00,12.01,12.03,11.98,12.02,529700.0,10.1576,10.1745,10.1323,10.1661,529700.0
2012-01-18 10:55:00,12.03,12.03,12.0,12.01,255000.0,10.1745,10.1745,10.1492,10.1576,255000.0
2012-01-18 11:00:00,12.01,12.03,11.99,12.0,108700.0,10.1576,10.1745,10.1407,10.1492,108700.0
2012-01-18 11:05:00,12.0,12.01,11.99,12.0,143100.0,10.1492,10.1576,10.1407,10.1492,143100.0
2012-01-18 11:10:00,12.01,12.03,12.0,12.02,103100.0,10.1576,10.1745,10.1492,10.1661,103100.0
2012-01-18 11:15:00,12.03,12.03,12.0,12.0,44000.0,10.1745,10.1745,10.1492,10.1492,44000.0
2012-01-18 11:20:00,12.0,12.0,11.99,12.0,64100.0,10.1492,10.1492,10.1407,10.1492,64100.0
2012-01-18 11:25:00,12.01,12.01,11.98,11.98,54000.0,10.1576,10.1576,10.1323,10.1323,54000.0
2012-01-18 11:30:00,11.99,12.03,11.98,12.0,130200.0,10.1407,10.1745,10.1323,10.1492,130200.0
2012-01-18 11:35:00,12.0,12.01,11.97,12.0,660200.0,10.1492,10.1576,10.1238,10.1492,660200.0
2012-01-18 11:40:00,12.0,12.01,11.99,11.99,92200.0,10.1492,10.1576,10.1407,10.1407,92200.0
2012-01-18 11:45:00,12.0,12.0,11.99,12.0,45100.0,10.1492,10.1492,10.1407,10.1492,45100.0
2012-01-18 11:50:00,12.0,12.0,11.97,11.99,60500.0,10.1492,10.1492,10.1238,10.1407,60500.0
2012-01-18 11:55:00,11.99,12.02,11.99,12.02,90000.0,10.1407,10.1661,10.1407,10.1661,90000.0
2012-01-18 12:00:00,12.02,12.05,12.02,12.04,93400.0,10.1661,10.1915,10.1661,10.183,93400.0
2012-01-18 12:05:00,12.04,12.09,12.03,12.07,139900.0,10.183,10.2253,10.1745,10.2084,139900.0
2012-01-18 12:10:00,12.07,12.09,12.07,12.07,68300.0,10.2084,10.2253,10.2084,10.2084,68300.0
2012-01-18 12:15:00,12.07,12.08,12.06,12.07,107200.0,10.2084,10.2168,10.1999,10.2084,107200.0
2012-01-18 12:20:00,12.07,12.11,12.06,12.1,94200.0,10.2084,10.2422,10.1999,10.2338,94200.0
2012-01-18 12:25:00,12.09,12.11,12.08,12.1,80600.0,10.2253,10.2422,10.2168,10.2338,80600.0
2012-01-18 12:30:00,12.11,12.11,12.08,12.08,103000.0,10.2422,10.2422,10.2168,10.2168,103000.0
2012-01-18 12:35:00,12.09,12.1,12.06,12.09,353400.0,10.2253,10.2338,10.1999,10.2253,353400.0
2012-01-18 12:40:00,12.09,12.17,12.09,12.16,104000.0,10.2253,10.293,10.2253,10.2845,104000.0
2012-01-18 12:45:00,12.16,12.17,12.13,12.15,115400.0,10.2845,10.293,10.2591,10.276,115400.0
2012-01-18 12:50:00,12.14,12.15,12.14,12.15,17800.0,10.2676,10.276,10.2676,10.276,17800.0
2012-01-18 12:55:00,12.14,12.15,12.14,12.14,36500.0,10.2676,10.276,10.2676,10.2676,36500.0
2012-01-18 13:00:00,12.15,12.15,12.13,12.14,45900.0,10.276,10.276,10.2591,10.2676,45900.0
2012-01-18 13:05:00,12.13,12.14,12.13,12.13,54000.0,10.2591,10.2676,10.2591,10.2591,54000.0
2012-01-18 13:10:00,12.13,12.14,12.13,12.14,51900.0,10.2591,10.2676,10.2591,10.2676,51900.0
2012-01-18 13:15:00,12.13,12.14,12.11,12.12,80100.0,10.2591,10.2676,10.2422,10.2507,80100.0
2012-01-18 13:20:00,12.12,12.13,12.11,12.12,47200.0,10.2507,10.2591,10.2422,10.2507,47200.0
2012-01-18 13:25:00,12.13,12.13,12.12,12.13,62900.0,10.2591,10.2591,10.2507,10.2591,62900.0
2012-01-18 13:30:00,12.13,12.17,12.12,12.17,150800.0,10.2591,10.293,10.2507,10.293,150800.0
2012-01-18 13:35:00,12.16,12.17,12.11,12.12,109700.0,10.2845,10.293,10.2422,10.2507,109700.0
2012-01-18 13:40:00,12.11,12.13,12.09,12.1,221000.0,10.2422,10.2591,10.2253,10.2338,221000.0
2012-01-18 13:45:00,12.1,12.15,12.09,12.15,195500.0,10.2338,10.276,10.2253,10.276,195500.0
2012-01-18 13:50:00,12.14,12.15,12.14,12.15,78700.0,10.2676,10.276,10.2676,10.276,78700.0
2012-01-18 13:55:00,12.15,12.15,12.12,12.13,105400.0,10.276,10.276,10.2507,10.2591,105400.0
2012-01-18 14:00:00,12.13,12.13,12.12,12.13,49500.0,10.2591,10.2591,10.2507,10.2591,49500.0
2012-01-18 14:05:00,12.13,12.16,12.12,12.15,88600.0,10.2591,10.2845,10.2507,10.276,88600.0
2012-01-18 14:10:00,12.15,12.16,12.14,12.15,46500.0,10.276,10.2845,10.2676,10.276,46500.0
2012-01-18 14:15:00,12.15,12.16,12.14,12.14,103400.0,10.276,10.2845,10.2676,10.2676,103400.0
2012-01-18 14:20:00,12.15,12.16,12.13,12.13,72100.0,10.276,10.2845,10.2591,10.2591,72100.0
2012-01-18 14:25:00,12.13,12.14,12.12,12.13,183100.0,10.2591,10.2676,10.2507,10.2591,183100.0
2012-01-18 14:30:00,12.13,12.14,12.08,12.09,151100.0,10.2591,10.2676,10.2168,10.2253,151100.0
2012-01-18 14:35:00,12.08,12.1,12.08,12.08,356400.0,10.2168,10.2338,10.2168,10.2168,356400.0
2012-01-18 14:40:00,12.08,12.09,12.05,12.05,118500.0,10.2168,10.2253,10.1915,10.1915,118500.0
2012-01-18 14:45:00,12.05,12.07,12.04,12.07,213100.0,10.1915,10.2084,10.183,10.2084,213100.0
2012-01-18 14:50:00,12.06,12.06,11.99,12.0,305400.0,10.1999,10.1999,10.1407,10.1492,305400.0
2012-01-18 14:55:00,12.0,12.0,11.96,11.99,407000.0,10.1492,10.1492,10.1153,10.1407,407000.0
2012-01-18 15:00:00,11.99,11.99,11.95,11.97,386000.0,10.1407,10.1407,10.1069,10.1238,386000.0
2012-01-18 15:05:00,11.97,11.97,11.91,11.95,499000.0,10.1238,10.1238,10.0731,10.1069,499000.0
2012-01-18 15:10:00,11.95,12.0,11.95,12.0,224000.0,10.1069,10.1492,10.1069,10.1492,224000.0
2012-01-18 15:15:00,12.0,12.0,11.98,11.99,201000.0,10.1492,10.1492,10.1323,10.1407,201000.0
2012-01-18 15:20:00,11.99,12.0,11.98,12.0,116700.0,10.1407,10.1492,10.1323,10.1492,116700.0
2012-01-18 15:25:00,12.0,12.04,11.99,12.03,212400.0,10.1492,10.183,10.1407,10.1745,212400.0
2012-01-18 15:30:00,12.03,12.05,12.02,12.04,158500.0,10.1745,10.1915,10.1661,10.183,158500.0
2012-01-18 15:35:00,12.04,12.04,11.98,12.0,268200.0,10.183,10.183,10.1323,10.1492,268200.0
2012-01-18 15:40:00,12.0,12.0,11.98,11.99,273500.0,10.1492,10.1492,10.1323,10.1407,273500.0
2012-01-18 15:45:00,11.99,12.01,11.99,12.0,349800.0,10.1407,10.1576,10.1407,10.1492,349800.0
2012-01-18 15:50:00,11.99,12.03,11.99,12.0,617800.0,10.1407,10.1745,10.1407,10.1492,617800.0
2012-01-18 15:55:00,12.0,12.02,11.98,12.0,977500.0,10.1492,10.1661,10.1323,10.1492,977500.0
2012-01-19 09:30:00,12.08,12.25,12.05,12.24,207800.0,10.2168,10.3606,10.1915,10.3522,207800.0
2012-01-19 09:35:00,12.24,12.25,12.16,12.2,115900.0,10.3522,10.3606,10.2845,10.3183,115900.0
2012-01-19 09:40:00,12.2,12.23,12.19,12.21,88800.0,10.3183,10.3437,10.3099,10.3268,88800.0
2012-01-19 09:45:00,12.2,12.26,12.19,12.2,167800.0,10.3183,10.3691,10.3099,10.3183,167800.0
2012-01-19 09:50:00,12.21,12.29,12.19,12.29,228400.0,10.3268,10.3944,10.3099,10.3944,228400.0
2012-01-19 09:55:00,12.29,12.36,12.28,12.34,141000.0,10.3944,10.4536,10.386,10.4367,141000.0
2012-01-19 10:00:00,12.34,12.36,12.33,12.34,207100.0,10.4367,10.4536,10.4283,10.4367,207100.0
2012-01-19 10:05:00,12.33,12.34,12.28,12.34,344700.0,10.4283,10.4367,10.386,10.4367,344700.0
2012-01-19 10:10:00,12.33,12.39,12.33,12.38,99300.0,10.4283,10.479,10.4283,10.4706,99300.0
2012-01-19 10:15:00,12.37,12.43,12.35,12.43,213700.0,10.4621,10.5129,10.4452,10.5129,213700.0
2012-01-19 10:20:00,12.42,12.44,12.42,12.43,64600.0,10.5044,10.5213,10.5044,10.5129,64600.0
2012-01-19 10:25:00,12.43,12.45,12.42,12.44,102300.0,10.5129,10.5298,10.5044,10.5213,102300.0
2012-01-19 10:30:00,12.44,12.48,12.43,12.48,127900.0,10.5213,10.5551,10.5129,10.5551,127900.0
2012-01-19 10:35:00,12.48,12.49,12.45,12.46,282200.0,10.5551,10.5636,10.5298,10.5382,282200.0
2012-01-19 10:40:00,12.46,12.48,12.44,12.48,172300.0,10.5382,10.5551,10.5213,10.5551,172300.0
2012-01-19 10:45:00,12.48,12.52,12.46,12.5,696500.0,10.5551,10.589,10.5382,10.5721,696500.0
2012-01-19 10:50:00,12.51,12.53,12.5,12.51,110400.0,10.5805,10.5974,10.5721,10.5805,110400.0
2012-01-19 10:55:00,12.51,12.51,12.45,12.46,195300.0,10.5805,10.5805,10.5298,10.5382,195300.0
2012-01-19 11:00:00,12.46,12.48,12.45,12.46,158400.0,10.5382,10.5551,10.5298,10.5382,158400.0
2012-01-19 11:05:00,12.46,12.5,12.46,12.49,191000.0,10.5382,10.5721,10.5382,10.5636,191000.0
2012-01-19 11:10:00,12.49,12.55,12.49,12.54,195900.0,10.5636,10.6143,10.5636,10.6059,195900.0
2012-01-19 11:15:00,12.54,12.56,12.52,12.53,210300.0,10.6059,10.6228,10.589,10.5974,210300.0
2012-01-19 11:20:00,12.53,12.57,12.52,12.57,177600.0,10.5974,10.6313,10.589,10.6313,177600.0
2012-01-19 11:25:00,12.57,12.58,12.54,12.54,102300.0,10.6313,10.6397,10.6059,10.6059,102300.0
2012-01-19 11:30:00,12.55,12.55,12.51,12.51,145700.0,10.6143,10.6143,10.5805,10.5805,145700.0
2012-01-19 11:35:00,12.51,12.52,12.5,12.5,73200.0,10.5805,10.589,10.5721,10.5721,73200.0
2012-01-19 11:40:00,12.5,12.54,12.5,12.54,111900.0,10.5721,10.6059,10.5721,10.6059,111900.0
2012-01-19 11:45:00,12.55,12.55,12.54,12.54,102500.0,10.6143,10.6143,10.6059,10.6059,102500.0
2012-01-19 11:50:00,12.55,12.55,12.53,12.54,62200.0,10.6143,10.6143,10.5974,10.6059,62200.0
2012-01-19 11:55:00,12.54,12.58,12.53,12.58,107600.0,10.6059,10.6397,10.5974,10.6397,107600.0
2012-01-19 12:00:00,12.58,12.6,12.57,12.59,212300.0,10.6397,10.6566,10.6313,10.6482,212300.0
2012-01-19 12:05:00,12.59,12.59,12.58,12.58,53900.0,10.6482,10.6482,10.6397,10.6397,53900.0
2012-01-19 12:10:00,12.58,12.59,12.53,12.54,227100.0,10.6397,10.6482,10.5974,10.6059,227100.0
2012-01-19 12:15:00,12.53,12.54,12.51,12.52,264400.0,10.5974,10.6059,10.5805,10.589,264400.0
2012-01-19 12:20:00,12.52,12.53,12.5,12.51,67700.0,10.589,10.5974,10.5721,10.5805,67700.0
2012-01-19 12:25:00,12.52,12.54,12.51,12.54,79300.0,10.589,10.6059,10.5805,10.6059,79300.0
2012-01-19 12:30:00,12.54,12.55,12.53,12.54,50400.0,10.6059,10.6143,10.5974,10.6059,50400.0
2012-01-19 12:35:00,12.54,12.55,12.51,12.52,65700.0,10.6059,10.6143,10.5805,10.589,65700.0
2012-01-19 12:40:00,12.51,12.54,12.51,12.53,65200.0,10.5805,10.6059,10.5805,10.5974,65200.0
2012-01-19 12:45:00,12.53,12.54,12.5,12.53,170700.0,10.5974,10.6059,10.5721,10.5974,170700.0
2012-01-19 12:50:00,12.54,12.54,12.51,12.54,105800.0,10.6059,10.6059,10.5805,10.6059,105800.0
2012-01-19 12:55:00,12.55,12.57,12.54,12.54,48600.0,10.6143,10.6313,10.6059,10.6059,48600.0
2012-01-19 13:00:00,12.54,12.55,12.51,12.54,65600.0,10.6059,10.6143,10.5805,10.6059,65600.0
2012-01-19 13:05:00,12.53,12.55,12.53,12.54,63100.0,10.5974,10.6143,10.5974,10.6059,63100.0
2012-01-19 13:10:00,12.54,12.55,12.53,12.54,32000.0,10.6059,10.6143,10.5974,10.6059,32000.0
2012-01-19 13:15:00,12.53,12.56,12.53,12.54,54600.0,10.5974,10.6228,10.5974,10.6059,54600.0
2012-01-19 13:20:00,12.54,12.56,12.53,12.55,80200.0,10.6059,10.6228,10.5974,10.6143,80200.0
2012-01-19 13:25:00,12.55,12.56,12.53,12.53,267300.0,10.6143,10.6228,10.5974,10.5974,267300.0
2012-01-19 13:30:00,12.53,12.54,12.51,12.52,128800.0,10.5974,10.6059,10.5805,10.589,128800.0
2012-01-19 13:35:00,12.52,12.53,12.51,12.52,38500.0,10.589,10.5974,10.5805,10.589,38500.0
2012-01-19 13:40:00,12.51,12.53,12.49,12.5,155200.0,10.5805,10.5974,10.5636,10.5721,155200.0
2012-01-19 13:45:00,12.5,12.51,12.48,12.51,121200.0,10.5721,10.5805,10.5551,10.5805,121200.0
2012-01-19 13:50:00,12.51,12.52,12.5,12.51,31900.0,10.5805,10.589,10.5721,10.5805,31900.0
2012-01-19 13:55:00,12.51,12.53,12.51,12.51,38800.0,10.5805,10.5974,10.5805,10.5805,38800.0
2012-01-19 14:00:00,12.52,12.53,12.51,12.53,325800.0,10.589,10.5974,10.5805,10.5974,325800.0
2012-01-19 14:05:00,12.53,12.54,12.52,12.53,17500.0,10.5974,10.6059,10.589,10.5974,17500.0
2012-01-19 14:10:00,12.54,12.55,12.52,12.53,72200.0,10.6059,10.6143,10.589,10.5974,72200.0
2012-01-19 14:15:00,12.53,12.53,12.52,12.52,14300.0,10.5974,10.5974,10.589,10.589,14300.0
2012-01-19 14:20:00,12.53,12.53,12.5,12.52,76300.0,10.5974,10.5974,10.5721,10.589,76300.0
2012-01-19 14:25:00,12.52,12.52,12.48,12.48,59800.0,10.589,10.589,10.5551,10.5551,59800.0
2012-01-19 14:30:00,12.49,12.49,12.45,12.46,113300.0,10.5636,10.5636,10.5298,10.5382,113300.0
2012-01-19 14:35:00,12.46,12.47,12.43,12.46,147300.0,10.5382,10.5467,10.5129,10.5382,147300.0
2012-01-19 14:40:00,12.46,12.46,12.4,12.41,288300.0,10.5382,10.5382,10.4875,10.4959,288300.0
2012-01-19 14:45:00,12.42,12.43,12.37,12.4,284700.0,10.5044,10.5129,10.4621,10.4875,284700.0
2012-01-19 14:50:00,12.41,12.42,12.39,12.41,182100.0,10.4959,10.5044,10.479,10.4959,182100.0
2012-01-19 14:55:00,12.41,12.42,12.37,12.39,250000.0,10.4959,10.5044,10.4621,10.479,250000.0
2012-01-19 15:00:00,12.39,12.46,12.38,12.46,353800.0,10.479,10.5382,10.4706,10.5382,353800.0
2012-01-19 15:05:00,12.46,12.49,12.46,12.46,198900.0,10.5382,10.5636,10.5382,10.5382,198900.0
2012-01-19 15:10:00,12.46,12.48,12.43,12.44,168400.0,10.5382,10.5551,10.5129,10.5213,168400.0
2012-01-19 15:15:00,12.44,12.44,12.41,12.43,204700.0,10.5213,10.5213,10.4959,10.5129,204700.0
2012-01-19 15:20:00,12.43,12.45,12.41,12.43,164100.0,10.5129,10.5298,10.4959,10.5129,164100.0
2012-01-19 15:25:00,12.43,12.45,12.42,12.44,115400.0,10.5129,10.5298,10.5044,10.5213,115400.0
2012-01-19 15:30:00,12.44,12.46,12.43,12.46,43800.0,10.5213,10.5382,10.5129,10.5382,43800.0
2012-01-19 15:35:00,12.46,12.47,12.45,12.47,94600.0,10.5382,10.5467,10.5298,10.5467,94600.0
2012-01-19 15:40:00,12.47,12.49,12.46,12.46,306400.0,10.5467,10.5636,10.5382,10.5382,306400.0
2012-01-19 15:45:00,12.47,12.47,12.45,12.45,105200.0,10.5467,10.5467,10.5298,10.5298,105200.0
2012-01-19 15:50:00,12.45,12.46,12.44,12.45,256600.0,10.5298,10.5382,10.5213,10.5298,256600.0
2012-01-19 15:55:00,12.44,12.47,12.44,12.47,549400.0,10.5213,10.5467,10.5213,10.5467,549400.0
2012-01-20 09:30:00,12.47,12.49,12.41,12.43,747400.0,10.5467,10.5636,10.4959,10.5129,747400.0
2012-01-20 09:35:00,12.42,12.47,12.4,12.47,106100.0,10.5044,10.5467,10.4875,10.5467,106100.0
2012-01-20 09:40:00,12.47,12.53,12.47,12.53,72800.0,10.5467,10.5974,10.5467,10.5974,72800.0
2012-01-20 09:45:00,12.53,12.54,12.5,12.51,124900.0,10.5974,10.6059,10.5721,10.5805,124900.0
2012-01-20 09:50:00,12.51,12.61,12.51,12.61,348200.0,10.5805,10.6651,10.5805,10.6651,348200.0
2012-01-20 09:55:00,12.61,12.64,12.55,12.62,319400.0,10.6651,10.6905,10.6143,10.6735,319400.0
2012-01-20 10:00:00,12.61,12.65,12.6,12.63,292600.0,10.6651,10.6989,10.6566,10.682,292600.0
2012-01-20 10:05:00,12.63,12.63,12.6,12.61,250500.0,10.682,10.682,10.6566,10.6651,250500.0
2012-01-20 10:10:00,12.61,12.62,12.58,12.62,195100.0,10.6651,10.6735,10.6397,10.6735,195100.0
2012-01-20 10:15:00,12.62,12.62,12.58,12.62,485600.0,10.6735,10.6735,10.6397,10.6735,485600.0
2012-01-20 10:20:00,12.62,12.64,12.61,12.61,115900.0,10.6735,10.6905,10.6651,10.6651,115900.0
2012-01-20 10:25:00,12.62,12.65,12.61,12.65,108300.0,10.6735,10.6989,10.6651,10.6989,108300.0
2012-01-20 10:30:00,12.65,12.65,12.6,12.62,230700.0,10.6989,10.6989,10.6566,10.6735,230700.0
2012-01-20 10:35:00,12.62,12.62,12.58,12.59,155500.0,10.6735,10.6735,10.6397,10.6482,155500.0
2012-01-20 10:40:00,12.59,12.6,12.58,12.58,56900.0,10.6482,10.6566,10.6397,10.6397,56900.0
2012-01-20 10:45:00,12.59,12.6,12.58,12.6,86500.0,10.6482,10.6566,10.6397,10.6566,86500.0
2012-01-20 10:50:00,12.6,12.63,12.59,12.63,71300.0,10.6566,10.682,10.6482,10.682,71300.0
2012-01-20 10:55:00,12.63,12.63,12.61,12.63,170800.0,10.682,10.682,10.6651,10.682,170800.0
2012-01-20 11:00:00,12.63,12.64,12.61,12.61,105500.0,10.682,10.6905,10.6651,10.6651,105500.0
2012-01-20 11:05:00,12.61,12.63,12.59,12.63,266200.0,10.6651,10.682,10.6482,10.682,266200.0
2012-01-20 11:10:00,12.63,12.63,12.61,12.63,80800.0,10.682,10.682,10.6651,10.682,80800.0
2012-01-20 11:15:00,12.63,12.67,12.62,12.67,138900.0,10.682,10.7158,10.6735,10.7158,138900.0
2012-01-20 11:20:00,12.67,12.68,12.66,12.68,103300.0,10.7158,10.7243,10.7074,10.7243,103300.0
2012-01-20 11:25:00,12.68,12.7,12.67,12.68,113100.0,10.7243,10.7412,10.7158,10.7243,113100.0
2012-01-20 11:30:00,12.68,12.68,12.64,12.65,63600.0,10.7243,10.7243,10.6905,10.6989,63600.0
2012-01-20 11:35:00,12.64,12.67,12.64,12.67,68000.0,10.6905,10.7158,10.6905,10.7158,68000.0
2012-01-20 11:40:00,12.67,12.69,12.66,12.68,75600.0,10.7158,10.7328,10.7074,10.7243,75600.0
2012-01-20 11:45:00,12.68,12.71,12.68,12.7,243300.0,10.7243,10.7497,10.7243,10.7412,243300.0
2012-01-20 11:50:00,12.7,12.71,12.68,12.7,183700.0,10.7412,10.7497,10.7243,10.7412,183700.0
2012-01-20 11:55:00,12.7,12.73,12.69,12.72,258000.0,10.7412,10.7666,10.7328,10.7581,258000.0
2012-01-20 12:00:00,12.72,12.73,12.69,12.71,93200.0,10.7581,10.7666,10.7328,10.7497,93200.0
2012-01-20 12:05:00,12.71,12.75,12.71,12.75,443500.0,10.7497,10.7835,10.7497,10.7835,443500.0
2012-01-20 12:10:00,12.75,12.79,12.75,12.78,214700.0,10.7835,10.8173,10.7835,10.8089,214700.0
2012-01-20 12:15:00,12.78,12.8,12.77,12.79,367600.0,10.8089,10.8258,10.8004,10.8173,367600.0
2012-01-20 12:20:00,12.8,12.81,12.77,12.78,306300.0,10.8258,10.8342,10.8004,10.8089,306300.0
2012-01-20 12:25:00,12.77,12.8,12.76,12.79,201100.0,10.8004,10.8258,10.792,10.8173,201100.0
2012-01-20 12:30:00,12.79,12.81,12.78,12.81,132700.0,10.8173,10.8342,10.8089,10.8342,132700.0
2012-01-20 12:35:00,12.8,12.81,12.79,12.8,124500.0,10.8258,10.8342,10.8173,10.8258,124500.0
2012-01-20 12:40:00,12.8,12.83,12.8,12.82,49700.0,10.8258,10.8512,10.8258,10.8427,49700.0
2012-01-20 12:45:00,12.83,12.83,12.78,12.78,122800.0,10.8512,10.8512,10.8089,10.8089,122800.0
2012-01-20 12:50:00,12.78,12.79,12.77,12.77,32500.0,10.8089,10.8173,10.8004,10.8004,32500.0
2012-01-20 12:55:00,12.78,12.78,12.74,12.75,91900.0,10.8089,10.8089,10.775,10.7835,91900.0
2012-01-20 13:00:00,12.75,12.79,12.75,12.77,188800.0,10.7835,10.8173,10.7835,10.8004,188800.0
2012-01-20 13:05:00,12.77,12.79,12.76,12.76,108100.0,10.8004,10.8173,10.792,10.792,108100.0
2012-01-20 13:10:00,12.76,12.76,12.74,12.75,130000.0,10.792,10.792,10.775,10.7835,130000.0
2012-01-20 13:15:00,12.75,12.75,12.74,12.74,53000.0,10.7835,10.7835,10.775,10.775,53000.0
2012-01-20 13:20:00,12.74,12.75,12.73,12.74,47700.0,10.775,10.7835,10.7666,10.775,47700.0
2012-01-20 13:25:00,12.74,12.75,12.71,12.72,107000.0,10.775,10.7835,10.7497,10.7581,107000.0
2012-01-20 13:30:00,12.71,12.72,12.71,12.71,36300.0,10.7497,10.7581,10.7497,10.7497,36300.0
2012-01-20 13:35:00,12.71,12.74,12.71,12.73,138600.0,10.7497,10.775,10.7497,10.7666,138600.0
2012-01-20 13:40:00,12.73,12.73,12.71,12.73,104600.0,10.7666,10.7666,10.7497,10.7666,104600.0
2012-01-20 13:45:00,12.73,12.73,12.68,12.68,128200.0,10.7666,10.7666,10.7243,10.7243,128200.0
2012-01-20 13:50:00,12.69,12.71,12.69,12.7,64800.0,10.7328,10.7497,10.7328,10.7412,64800.0
2012-01-20 13:55:00,12.7,12.74,12.69,12.73,357400.0,10.7412,10.775,10.7328,10.7666,357400.0
2012-01-20 14:00:00,12.72,12.75,12.71,12.73,304100.0,10.7581,10.7835,10.7497,10.7666,304100.0
2012-01-20 14:05:00,12.73,12.73,12.72,12.73,54600.0,10.7666,10.7666,10.7581,10.7666,54600.0
2012-01-20 14:10:00,12.72,12.74,12.72,12.73,101000.0,10.7581,10.775,10.7581,10.7666,101000.0
2012-01-20 14:15:00,12.73,12.75,12.72,12.72,109900.0,10.7666,10.7835,10.7581,10.7581,109900.0
2012-01-20 14:20:00,12.73,12.73,12.71,12.72,97300.0,10.7666,10.7666,10.7497,10.7581,97300.0
2012-01-20 14:25:00,12.72,12.74,12.72,12.74,32400.0,10.7581,10.775,10.7581,10.775,32400.0
2012-01-20 14:30:00,12.74,12.74,12.72,12.73,53300.0,10.775,10.775,10.7581,10.7666,53300.0
2012-01-20 14:35:00,12.72,12.73,12.7,12.71,87900.0,10.7581,10.7666,10.7412,10.7497,87900.0
2012-01-20 14:40:00,12.71,12.74,12.71,12.74,94800.0,10.7497,10.775,10.7497,10.775,94800.0
2012-01-20 14:45:00,12.74,12.74,12.71,12.71,48100.0,10.775,10.775,10.7497,10.7497,48100.0
2012-01-20 14:50:00,12.71,12.72,12.7,12.71,77700.0,10.7497,10.7581,10.7412,10.7497,77700.0
2012-01-20 14:55:00,12.71,12.72,12.69,12.71,154600.0,10.7497,10.7581,10.7328,10.7497,154600.0
2012-01-20 15:00:00,12.71,12.76,12.71,12.75,81200.0,10.7497,10.792,10.7497,10.7835,81200.0
2012-01-20 15:05:00,12.75,12.77,12.74,12.77,106800.0,10.7835,10.8004,10.775,10.8004,106800.0
2012-01-20 15:10:00,12.77,12.77,12.75,12.75,92300.0,10.8004,10.8004,10.7835,10.7835,92300.0
2012-01-20 15:15:00,12.75,12.79,12.75,12.79,322300.0,10.7835,10.8173,10.7835,10.8173,322300.0
2012-01-20 15:20:00,12.79,12.82,12.78,12.81,739100.0,10.8173,10.8427,10.8089,10.8342,739100.0
2012-01-20 15:25:00,12.81,12.83,12.79,12.83,570500.0,10.8342,10.8512,10.8173,10.8512,570500.0
2012-01-20 15:30:00,12.83,12.83,12.78,12.78,239900.0,10.8512,10.8512,10.8089,10.8089,239900.0
2012-01-20 15:35:00,12.78,12.79,12.75,12.76,213000.0,10.8089,10.8173,10.7835,10.792,213000.0
2012-01-20 15:40:00,12.76,12.78,12.75,12.77,100300.0,10.792,10.8089,10.7835,10.8004,100300.0
2012-01-20 15:45:00,12.78,12.83,12.77,12.82,345200.0,10.8089,10.8512,10.8004,10.8427,345200.0
2012-01-20 15:50:00,12.81,12.83,12.8,12.81,209700.0,10.8342,10.8512,10.8258,10.8342,209700.0
2012-01-20 15:55:00,12.8,12.82,12.8,12.82,753500.0,10.8258,10.8427,10.8258,10.8427,753500.0
2012-01-23 09:30:00,12.78,12.85,12.78,12.79,128600.0,10.8089,10.8681,10.8089,10.8173,128600.0
2012-01-23 09:35:00,12.79,12.81,12.75,12.76,111400.0,10.8173,10.8342,10.7835,10.792,111400.0
2012-01-23 09:40:00,12.77,12.77,12.64,12.7,439600.0,10.8004,10.8004,10.6905,10.7412,439600.0
2012-01-23 09:45:00,12.7,12.71,12.67,12.68,176500.0,10.7412,10.7497,10.7158,10.7243,176500.0
2012-01-23 09:50:00,12.69,12.71,12.68,12.7,148100.0,10.7328,10.7497,10.7243,10.7412,148100.0
2012-01-23 09:55:00,12.69,12.73,12.68,12.71,581900.0,10.7328,10.7666,10.7243,10.7497,581900.0
2012-01-23 10:00:00,12.71,12.8,12.69,12.79,376900.0,10.7497,10.8258,10.7328,10.8173,376900.0
2012-01-23 10:05:00,12.79,12.8,12.76,12.78,124500.0,10.8173,10.8258,10.792,10.8089,124500.0
2012-01-23 10:10:00,12.78,12.79,12.76,12.78,285000.0,10.8089,10.8173,10.792,10.8089,285000.0
2012-01-23 10:15:00,12.77,12.78,12.75,12.76,245800.0,10.8004,10.8089,10.7835,10.792,245800.0
2012-01-23 10:20:00,12.76,12.76,12.75,12.75,67100.0,10.792,10.792,10.7835,10.7835,67100.0
2012-01-23 10:25:00,12.76,12.78,12.75,12.76,166800.0,10.792,10.8089,10.7835,10.792,166800.0
2012-01-23 10:30:00,12.75,12.77,12.75,12.76,175700.0,10.7835,10.8004,10.7835,10.792,175700.0
2012-01-23 10:35:00,12.77,12.8,12.76,12.78,105000.0,10.8004,10.8258,10.792,10.8089,105000.0
2012-01-23 10:40:00,12.79,12.79,12.75,12.77,135300.0,10.8173,10.8173,10.7835,10.8004,135300.0
2012-01-23 10:45:00,12.77,12.78,12.76,12.77,48100.0,10.8004,10.8089,10.792,10.8004,48100.0
2012-01-23 10:50:00,12.77,12.77,12.75,12.77,86200.0,10.8004,10.8004,10.7835,10.8004,86200.0
2012-01-23 10:55:00,12.77,12.78,12.75,12.77,139100.0,10.8004,10.8089,10.7835,10.8004,139100.0
2012-01-23 11:00:00,12.77,12.78,12.75,12.76,117700.0,10.8004,10.8089,10.7835,10.792,117700.0
2012-01-23 11:05:00,12.76,12.77,12.72,12.72,121200.0,10.792,10.8004,10.7581,10.7581,121200.0
2012-01-23 11:10:00,12.72,12.72,12.7,12.7,90900.0,10.7581,10.7581,10.7412,10.7412,90900.0
2012-01-23 11:15:00,12.7,12.71,12.69,12.69,139100.0,10.7412,10.7497,10.7328,10.7328,139100.0
2012-01-23 11:20:00,12.7,12.7,12.69,12.7,52300.0,10.7412,10.7412,10.7328,10.7412,52300.0
2012-01-23 11:25:00,12.7,12.71,12.67,12.7,263800.0,10.7412,10.7497,10.7158,10.7412,263800.0
2012-01-23 11:30:00,12.7,12.78,12.69,12.76,229500.0,10.7412,10.8089,10.7328,10.792,229500.0
2012-01-23 11:35:00,12.75,12.76,12.69,12.71,224000.0,10.7835,10.792,10.7328,10.7497,224000.0
2012-01-23 11:40:00,12.71,12.72,12.68,12.68,85300.0,10.7497,10.7581,10.7243,10.7243,85300.0
2012-01-23 11:45:00,12.68,12.68,12.62,12.64,257500.0,10.7243,10.7243,10.6735,10.6905,257500.0
2012-01-23 11:50:00,12.65,12.68,12.64,12.68,94200.0,10.6989,10.7243,10.6905,10.7243,94200.0
2012-01-23 11:55:00,12.67,12.69,12.67,12.68,40500.0,10.7158,10.7328,10.7158,10.7243,40500.0
2012-01-23 12:00:00,12.67,12.68,12.59,12.61,232600.0,10.7158,10.7243,10.6482,10.6651,232600.0
2012-01-23 12:05:00,12.6,12.61,12.58,12.59,89700.0,10.6566,10.6651,10.6397,10.6482,89700.0
2012-01-23 12:10:00,12.6,12.6,12.58,12.6,66200.0,10.6566,10.6566,10.6397,10.6566,66200.0
2012-01-23 12:15:00,12.6,12.6,12.59,12.6,38600.0,10.6566,10.6566,10.6482,10.6566,38600.0
2012-01-23 12:20:00,12.6,12.61,12.59,12.61,97100.0,10.6566,10.6651,10.6482,10.6651,97100.0
2012-01-23 12:25:00,12.61,12.61,12.6,12.61,30200.0,10.6651,10.6651,10.6566,10.6651,30200.0
2012-01-23 12:30:00,12.61,12.61,12.6,12.61,51800.0,10.6651,10.6651,10.6566,10.6651,51800.0
2012-01-23 12:35:00,12.61,12.62,12.6,12.61,50900.0,10.6651,10.6735,10.6566,10.6651,50900.0
2012-01-23 12:40:00,12.62,12.62,12.61,12.61,58500.0,10.6735,10.6735,10.6651,10.6651,58500.0
2012-01-23 12:45:00,12.62,12.63,12.61,12.61,132000.0,10.6735,10.682,10.6651,10.6651,132000.0
2012-01-23 12:50:00,12.61,12.62,12.61,12.61,41900.0,10.6651,10.6735,10.6651,10.6651,41900.0
2012-01-23 12:55:00,12.61,12.61,12.59,12.6,101600.0,10.6651,10.6651,10.6482,10.6566,101600.0
2012-01-23 13:00:00,12.61,12.62,12.6,12.6,95800.0,10.6651,10.6735,10.6566,10.6566,95800.0
2012-01-23 13:05:00,12.61,12.63,12.6,12.61,122200.0,10.6651,10.682,10.6566,10.6651,122200.0
2012-01-23 13:10:00,12.61,12.63,12.6,12.61,87000.0,10.6651,10.682,10.6566,10.6651,87000.0
2012-01-23 13:15:00,12.61,12.66,12.6,12.65,166300.0,10.6651,10.7074,10.6566,10.6989,166300.0
2012-01-23 13:20:00,12.65,12.66,12.64,12.65,79100.0,10.6989,10.7074,10.6905,10.6989,79100.0
2012-01-23 13:25:00,12.65,12.65,12.62,12.63,297400.0,10.6989,10.6989,10.6735,10.682,297400.0
2012-01-23 13:30:00,12.63,12.64,12.59,12.64,396600.0,10.682,10.6905,10.6482,10.6905,396600.0
2012-01-23 13:35:00,12.63,12.64,12.6,12.61,317200.0,10.682,10.6905,10.6566,10.6651,317200.0
2012-01-23 13:40:00,12.6,12.63,12.59,12.59,146300.0,10.6566,10.682,10.6482,10.6482,146300.0
2012-01-23 13:45:00,12.59,12.61,12.58,12.6,148200.0,10.6482,10.6651,10.6397,10.6566,148200.0
2012-01-23 13:50:00,12.6,12.6,12.59,12.6,36200.0,10.6566,10.6566,10.6482,10.6566,36200.0
2012-01-23 13:55:00,12.6,12.61,12.59,12.61,38600.0,10.6566,10.6651,10.6482,10.6651,38600.0
2012-01-23 14:00:00,12.6,12.61,12.6,12.61,16700.0,10.6566,10.6651,10.6566,10.6651,16700.0
2012-01-23 14:05:00,12.6,12.61,12.6,12.61,62400.0,10.6566,10.6651,10.6566,10.6651,62400.0
2012-01-23 14:10:00,12.61,12.62,12.6,12.61,105800.0,10.6651,10.6735,10.6566,10.6651,105800.0
2012-01-23 14:15:00,12.61,12.61,12.6,12.61,32800.0,10.6651,10.6651,10.6566,10.6651,32800.0
2012-01-23 14:20:00,12.6,12.62,12.59,12.6,92500.0,10.6566,10.6735,10.6482,10.6566,92500.0
2012-01-23 14:25:00,12.59,12.61,12.59,12.61,52700.0,10.6482,10.6651,10.6482,10.6651,52700.0
2012-01-23 14:30:00,12.61,12.61,12.59,12.59,111500.0,10.6651,10.6651,10.6482,10.6482,111500.0
2012-01-23 14:35:00,12.59,12.62,12.59,12.62,211000.0,10.6482,10.6735,10.6482,10.6735,211000.0
2012-01-23 14:40:00,12.62,12.63,12.61,12.63,47200.0,10.6735,10.682,10.6651,10.682,47200.0
2012-01-23 14:45:00,12.62,12.62,12.6,12.6,118700.0,10.6735,10.6735,10.6566,10.6566,118700.0
2012-01-23 14:50:00,12.6,12.61,12.6,12.61,35200.0,10.6566,10.6651,10.6566,10.6651,35200.0
2012-01-23 14:55:00,12.61,12.63,12.6,12.63,157500.0,10.6651,10.682,10.6566,10.682,157500.0
2012-01-23 15:00:00,12.62,12.64,12.61,12.64,96400.0,10.6735,10.6905,10.6651,10.6905,96400.0
2012-01-23 15:05:00,12.64,12.65,12.63,12.64,100400.0,10.6905,10.6989,10.682,10.6905,100400.0
2012-01-23 15:10:00,12.63,12.65,12.63,12.65,79200.0,10.682,10.6989,10.682,10.6989,79200.0
2012-01-23 15:15:00,12.65,12.67,12.64,12.64,129000.0,10.6989,10.7158,10.6905,10.6905,129000.0
2012-01-23 15:20:00,12.64,12.65,12.63,12.63,141600.0,10.6905,10.6989,10.682,10.682,141600.0
2012-01-23 15:25:00,12.63,12.68,12.63,12.67,307400.0,10.682,10.7243,10.682,10.7158,307400.0
2012-01-23 15:30:00,12.67,12.68,12.64,12.64,132400.0,10.7158,10.7243,10.6905,10.6905,132400.0
2012-01-23 15:35:00,12.64,12.65,12.62,12.63,162500.0,10.6905,10.6989,10.6735,10.682,162500.0
2012-01-23 15:40:00,12.62,12.64,12.61,12.62,121300.0,10.6735,10.6905,10.6651,10.6735,121300.0
2012-01-23 15:45:00,12.62,12.66,12.62,12.64,354400.0,10.6735,10.7074,10.6735,10.6905,354400.0
2012-01-23 15:50:00,12.65,12.65,12.63,12.65,594700.0,10.6989,10.6989,10.682,10.6989,594700.0
2012-01-23 15:55:00,12.64,12.66,12.63,12.63,554600.0,10.6905,10.7074,10.682,10.682,554600.0
2012-01-24 09:30:00,12.43,12.48,12.31,12.41,236200.0,10.5129,10.5551,10.4114,10.4959,236200.0
2012-01-24 09:35:00,12.41,12.43,12.37,12.43,111000.0,10.4959,10.5129,10.4621,10.5129,111000.0
2012-01-24 09:40:00,12.43,12.45,12.41,12.43,87400.0,10.5129,10.5298,10.4959,10.5129,87400.0
2012-01-24 09:45:00,12.44,12.45,12.41,12.43,106300.0,10.5213,10.5298,10.4959,10.5129,106300.0
2012-01-24 09:50:00,12.43,12.49,12.42,12.47,102800.0,10.5129,10.5636,10.5044,10.5467,102800.0
2012-01-24 09:55:00,12.47,12.52,12.46,12.49,60200.0,10.5467,10.589,10.5382,10.5636,60200.0
2012-01-24 10:00:00,12.49,12.53,12.47,12.5,89800.0,10.5636,10.5974,10.5467,10.5721,89800.0
2012-01-24 10:05:00,12.51,12.54,12.46,12.52,239700.0,10.5805,10.6059,10.5382,10.589,239700.0
2012-01-24 10:10:00,12.51,12.53,12.5,12.53,53400.0,10.5805,10.5974,10.5721,10.5974,53400.0
2012-01-24 10:15:00,12.53,12.58,12.53,12.57,113800.0,10.5974,10.6397,10.5974,10.6313,113800.0
2012-01-24 10:20:00,12.57,12.57,12.56,12.57,6300.0,10.6313,10.6313,10.6228,10.6313,6300.0
2012-01-24 10:25:00,12.56,12.59,12.52,12.53,107100.0,10.6228,10.6482,10.589,10.5974,107100.0
2012-01-24 10:30:00,12.53,12.55,12.51,12.55,50200.0,10.5974,10.6143,10.5805,10.6143,50200.0
2012-01-24 10:35:00,12.55,12.56,12.53,12.53,31800.0,10.6143,10.6228,10.5974,10.5974,31800.0
2012-01-24 10:40:00,12.53,12.56,12.53,12.54,29500.0,10.5974,10.6228,10.5974,10.6059,29500.0
2012-01-24 10:45:00,12.54,12.57,12.54,12.55,123100.0,10.6059,10.6313,10.6059,10.6143,123100.0
2012-01-24 10:50:00,12.56,12.57,12.54,12.55,63900.0,10.6228,10.6313,10.6059,10.6143,63900.0
2012-01-24 10:55:00,12.55,12.58,12.54,12.55,162100.0,10.6143,10.6397,10.6059,10.6143,162100.0
2012-01-24 11:00:00,12.55,12.55,12.5,12.5,56700.0,10.6143,10.6143,10.5721,10.5721,56700.0
2012-01-24 11:05:00,12.5,12.54,12.48,12.53,147000.0,10.5721,10.6059,10.5551,10.5974,147000.0
2012-01-24 11:10:00,12.54,12.56,12.53,12.54,66000.0,10.6059,10.6228,10.5974,10.6059,66000.0
2012-01-24 11:15:00,12.53,12.54,12.52,12.52,18600.0,10.5974,10.6059,10.589,10.589,18600.0
2012-01-24 11:20:00,12.52,12.54,12.52,12.53,40700.0,10.589,10.6059,10.589,10.5974,40700.0
2012-01-24 11:25:00,12.53,12.54,12.52,12.54,36500.0,10.5974,10.6059,10.589,10.6059,36500.0
2012-01-24 11:30:00,12.54,12.55,12.53,12.54,39900.0,10.6059,10.6143,10.5974,10.6059,39900.0
2012-01-24 11:35:00,12.53,12.53,12.5,12.5,21400.0,10.5974,10.5974,10.5721,10.5721,21400.0
2012-01-24 11:40:00,12.5,12.51,12.49,12.5,30700.0,10.5721,10.5805,10.5636,10.5721,30700.0
2012-01-24 11:45:00,12.5,12.51,12.48,12.49,20800.0,10.5721,10.5805,10.5551,10.5636,20800.0
2012-01-24 11:50:00,12.49,12.49,12.46,12.46,39900.0,10.5636,10.5636,10.5382,10.5382,39900.0
2012-01-24 11:55:00,12.46,12.47,12.45,12.46,20500.0,10.5382,10.5467,10.5298,10.5382,20500.0
2012-01-24 12:00:00,12.46,12.47,12.45,12.46,51900.0,10.5382,10.5467,10.5298,10.5382,51900.0
2012-01-24 12:05:00,12.46,12.49,12.45,12.49,49300.0,10.5382,10.5636,10.5298,10.5636,49300.0
2012-01-24 12:10:00,12.49,12.49,12.46,12.47,50800.0,10.5636,10.5636,10.5382,10.5467,50800.0
2012-01-24 12:15:00,12.47,12.47,12.44,12.45,43700.0,10.5467,10.5467,10.5213,10.5298,43700.0
2012-01-24 12:20:00,12.45,12.47,12.45,12.47,34900.0,10.5298,10.5467,10.5298,10.5467,34900.0
2012-01-24 12:25:00,12.47,12.47,12.46,12.47,3400.0,10.5467,10.5467,10.5382,10.5467,3400.0
2012-01-24 12:30:00,12.47,12.49,12.46,12.49,53700.0,10.5467,10.5636,10.5382,10.5636,53700.0
2012-01-24 12:35:00,12.49,12.49,12.45,12.45,313700.0,10.5636,10.5636,10.5298,10.5298,313700.0
2012-01-24 12:40:00,12.45,12.46,12.43,12.44,76000.0,10.5298,10.5382,10.5129,10.5213,76000.0
2012-01-24 12:45:00,12.44,12.44,12.41,12.42,121900.0,10.5213,10.5213,10.4959,10.5044,121900.0
2012-01-24 12:50:00,12.42,12.43,12.41,12.43,82500.0,10.5044,10.5129,10.4959,10.5129,82500.0
2012-01-24 12:55:00,12.42,12.45,12.42,12.44,96200.0,10.5044,10.5298,10.5044,10.5213,96200.0
2012-01-24 13:00:00,12.44,12.44,12.41,12.42,128700.0,10.5213,10.5213,10.4959,10.5044,128700.0
2012-01-24 13:05:00,12.42,12.44,12.41,12.44,132600.0,10.5044,10.5213,10.4959,10.5213,132600.0
2012-01-24 13:10:00,12.44,12.45,12.43,12.43,80500.0,10.5213,10.5298,10.5129,10.5129,80500.0
2012-01-24 13:15:00,12.43,12.44,12.42,12.43,244500.0,10.5129,10.5213,10.5044,10.5129,244500.0
2012-01-24 13:20:00,12.43,12.44,12.42,12.43,154500.0,10.5129,10.5213,10.5044,10.5129,154500.0
2012-01-24 13:25:00,12.44,12.45,12.43,12.45,103100.0,10.5213,10.5298,10.5129,10.5298,103100.0
2012-01-24 13:30:00,12.45,12.48,12.44,12.47,180600.0,10.5298,10.5551,10.5213,10.5467,180600.0
2012-01-24 13:35:00,12.46,12.5,12.46,12.48,224000.0,10.5382,10.5721,10.5382,10.5551,224000.0
2012-01-24 13:40:00,12.49,12.51,12.48,12.5,135000.0,10.5636,10.5805,10.5551,10.5721,135000.0
2012-01-24 13:45:00,12.51,12.51,12.49,12.5,111100.0,10.5805,10.5805,10.5636,10.5721,111100.0
2012-01-24 13:50:00,12.49,12.53,12.49,12.52,86200.0,10.5636,10.5974,10.5636,10.589,86200.0
2012-01-24 13:55:00,12.52,12.52,12.51,12.51,33500.0,10.589,10.589,10.5805,10.5805,33500.0
2012-01-24 14:00:00,12.52,12.53,12.51,12.53,253300.0,10.589,10.5974,10.5805,10.5974,253300.0
2012-01-24 14:05:00,12.53,12.53,12.51,12.52,78200.0,10.5974,10.5974,10.5805,10.589,78200.0
2012-01-24 14:10:00,12.51,12.52,12.5,12.51,86400.0,10.5805,10.589,10.5721,10.5805,86400.0
2012-01-24 14:15:00,12.51,12.52,12.5,12.51,115800.0,10.5805,10.589,10.5721,10.5805,115800.0
2012-01-24 14:20:00,12.5,12.5,12.48,12.49,248200.0,10.5721,10.5721,10.5551,10.5636,248200.0
2012-01-24 14:25:00,12.49,12.49,12.48,12.49,113900.0,10.5636,10.5636,10.5551,10.5636,113900.0
2012-01-24 14:30:00,12.49,12.49,12.48,12.49,55400.0,10.5636,10.5636,10.5551,10.5636,55400.0
2012-01-24 14:35:00,12.49,12.5,12.48,12.49,103000.0,10.5636,10.5721,10.5551,10.5636,103000.0
2012-01-24 14:40:00,12.49,12.53,12.48,12.53,109200.0,10.5636,10.5974,10.5551,10.5974,109200.0
2012-01-24 14:45:00,12.53,12.53,12.52,12.53,47700.0,10.5974,10.5974,10.589,10.5974,47700.0
2012-01-24 14:50:00,12.53,12.54,12.51,12.52,105400.0,10.5974,10.6059,10.5805,10.589,105400.0
2012-01-24 14:55:00,12.52,12.54,12.5,12.51,105100.0,10.589,10.6059,10.5721,10.5805,105100.0
2012-01-24 15:00:00,12.51,12.51,12.5,12.51,27900.0,10.5805,10.5805,10.5721,10.5805,27900.0
2012-01-24 15:05:00,12.51,12.51,12.49,12.49,67800.0,10.5805,10.5805,10.5636,10.5636,67800.0
2012-01-24 15:10:00,12.5,12.52,12.48,12.51,195400.0,10.5721,10.589,10.5551,10.5805,195400.0
2012-01-24 15:15:00,12.52,12.52,12.51,12.52,15000.0,10.589,10.589,10.5805,10.589,15000.0
2012-01-24 15:20:00,12.51,12.54,12.51,12.52,103000.0,10.5805,10.6059,10.5805,10.589,103000.0
2012-01-24 15:25:00,12.52,12.52,12.5,12.51,105900.0,10.589,10.589,10.5721,10.5805,105900.0
2012-01-24 15:30:00,12.5,12.51,12.46,12.47,385100.0,10.5721,10.5805,10.5382,10.5467,385100.0
2012-01-24 15:35:00,12.47,12.48,12.44,12.47,205500.0,10.5467,10.5551,10.5213,10.5467,205500.0
2012-01-24 15:40:00,12.46,12.47,12.45,12.46,157200.0,10.5382,10.5467,10.5298,10.5382,157200.0
2012-01-24 15:45:00,12.47,12.49,12.46,12.47,274500.0,10.5467,10.5636,10.5382,10.5467,274500.0
2012-01-24 15:50:00,12.47,12.5,12.47,12.48,178000.0,10.5467,10.5721,10.5467,10.5551,178000.0
2012-01-24 15:55:00,12.48,12.49,12.46,12.48,465400.0,10.5551,10.5636,10.5382,10.5551,465400.0
2012-01-25 09:30:00,12.44,12.47,12.4,12.43,100700.0,10.5213,10.5467,10.4875,10.5129,100700.0
2012-01-25 09:35:00,12.42,12.43,12.37,12.38,129800.0,10.5044,10.5129,10.4621,10.4706,129800.0
2012-01-25 09:40:00,12.38,12.41,12.37,12.4,302400.0,10.4706,10.4959,10.4621,10.4875,302400.0
2012-01-25 09:45:00,12.4,12.44,12.39,12.4,222900.0,10.4875,10.5213,10.479,10.4875,222900.0
2012-01-25 09:50:00,12.41,12.42,12.4,12.41,52400.0,10.4959,10.5044,10.4875,10.4959,52400.0
2012-01-25 09:55:00,12.42,12.42,12.4,12.41,57800.0,10.5044,10.5044,10.4875,10.4959,57800.0
2012-01-25 10:00:00,12.41,12.48,12.39,12.46,410600.0,10.4959,10.5551,10.479,10.5382,410600.0
2012-01-25 10:05:00,12.47,12.5,12.46,12.49,86900.0,10.5467,10.5721,10.5382,10.5636,86900.0
2012-01-25 10:10:00,12.49,12.52,12.48,12.5,102200.0,10.5636,10.589,10.5551,10.5721,102200.0
2012-01-25 10:15:00,12.5,12.52,12.48,12.49,118500.0,10.5721,10.589,10.5551,10.5636,118500.0
2012-01-25 10:20:00,12.49,12.5,12.48,12.48,37200.0,10.5636,10.5721,10.5551,10.5551,37200.0
2012-01-25 10:25:00,12.49,12.53,12.48,12.52,97400.0,10.5636,10.5974,10.5551,10.589,97400.0
2012-01-25 10:30:00,12.53,12.54,12.5,12.5,127800.0,10.5974,10.6059,10.5721,10.5721,127800.0
2012-01-25 10:35:00,12.51,12.51,12.49,12.5,71900.0,10.5805,10.5805,10.5636,10.5721,71900.0
2012-01-25 10:40:00,12.5,12.52,12.5,12.51,39000.0,10.5721,10.589,10.5721,10.5805,39000.0
2012-01-25 10:45:00,12.51,12.52,12.5,12.51,39100.0,10.5805,10.589,10.5721,10.5805,39100.0
2012-01-25 10:50:00,12.51,12.52,12.49,12.49,75900.0,10.5805,10.589,10.5636,10.5636,75900.0
2012-01-25 10:55:00,12.49,12.51,12.49,12.5,80000.0,10.5636,10.5805,10.5636,10.5721,80000.0
2012-01-25 11:00:00,12.51,12.52,12.5,12.51,45100.0,10.5805,10.589,10.5721,10.5805,45100.0
2012-01-25 11:05:00,12.51,12.53,12.5,12.53,312900.0,10.5805,10.5974,10.5721,10.5974,312900.0
2012-01-25 11:10:00,12.53,12.56,12.52,12.54,149800.0,10.5974,10.6228,10.589,10.6059,149800.0
2012-01-25 11:15:00,12.54,12.59,12.54,12.59,455600.0,10.6059,10.6482,10.6059,10.6482,455600.0
2012-01-25 11:20:00,12.59,12.65,12.58,12.6,590000.0,10.6482,10.6989,10.6397,10.6566,590000.0
2012-01-25 11:25:00,12.6,12.61,12.58,12.61,68000.0,10.6566,10.6651,10.6397,10.6651,68000.0
2012-01-25 11:30:00,12.61,12.61,12.58,12.58,74100.0,10.6651,10.6651,10.6397,10.6397,74100.0
2012-01-25 11:35:00,12.59,12.6,12.58,12.59,22000.0,10.6482,10.6566,10.6397,10.6482,22000.0
2012-01-25 11:40:00,12.6,12.61,12.59,12.6,49200.0,10.6566,10.6651,10.6482,10.6566,49200.0
2012-01-25 11:45:00,12.61,12.61,12.58,12.61,59900.0,10.6651,10.6651,10.6397,10.6651,59900.0
2012-01-25 11:50:00,12.61,12.62,12.57,12.59,124200.0,10.6651,10.6735,10.6313,10.6482,124200.0
2012-01-25 11:55:00,12.59,12.61,12.59,12.6,40000.0,10.6482,10.6651,10.6482,10.6566,40000.0
2012-01-25 12:00:00,12.6,12.6,12.57,12.58,58400.0,10.6566,10.6566,10.6313,10.6397,58400.0
2012-01-25 12:05:00,12.57,12.59,12.55,12.55,124700.0,10.6313,10.6482,10.6143,10.6143,124700.0
2012-01-25 12:10:00,12.55,12.57,12.54,12.54,139100.0,10.6143,10.6313,10.6059,10.6059,139100.0
2012-01-25 12:15:00,12.54,12.54,12.53,12.53,25000.0,10.6059,10.6059,10.5974,10.5974,25000.0
2012-01-25 12:20:00,12.53,12.53,12.51,12.53,43600.0,10.5974,10.5974,10.5805,10.5974,43600.0
2012-01-25 12:25:00,12.53,12.56,12.5,12.51,490500.0,10.5974,10.6228,10.5721,10.5805,490500.0
2012-01-25 12:30:00,12.51,12.52,12.37,12.46,770600.0,10.5805,10.589,10.4621,10.5382,770600.0
2012-01-25 12:35:00,12.46,12.46,12.37,12.37,473100.0,10.5382,10.5382,10.4621,10.4621,473100.0
2012-01-25 12:40:00,12.37,12.4,12.28,12.28,659000.0,10.4621,10.4875,10.386,10.386,659000.0
2012-01-25 12:45:00,12.29,12.29,12.23,12.24,647300.0,10.3944,10.3944,10.3437,10.3522,647300.0
2012-01-25 12:50:00,12.25,12.26,12.2,12.23,412600.0,10.3606,10.3691,10.3183,10.3437,412600.0
2012-01-25 12:55:00,12.23,12.23,12.14,12.15,559300.0,10.3437,10.3437,10.2676,10.276,559300.0
2012-01-25 13:00:00,12.15,12.25,12.14,12.2,615200.0,10.276,10.3606,10.2676,10.3183,615200.0
2012-01-25 13:05:00,12.21,12.22,12.15,12.17,1339000.0,10.3268,10.3352,10.276,10.293,1339000.0
2012-01-25 13:10:00,12.17,12.24,12.16,12.22,143500.0,10.293,10.3522,10.2845,10.3352,143500.0
2012-01-25 13:15:00,12.23,12.28,12.23,12.26,308900.0,10.3437,10.386,10.3437,10.3691,308900.0
2012-01-25 13:20:00,12.27,12.32,12.26,12.3,222700.0,10.3775,10.4198,10.3691,10.4029,222700.0
2012-01-25 13:25:00,12.3,12.31,12.24,12.25,398500.0,10.4029,10.4114,10.3522,10.3606,398500.0
2012-01-25 13:30:00,12.25,12.28,12.21,12.27,199500.0,10.3606,10.386,10.3268,10.3775,199500.0
2012-01-25 13:35:00,12.26,12.27,12.26,12.27,49600.0,10.3691,10.3775,10.3691,10.3775,49600.0
2012-01-25 13:40:00,12.27,12.3,12.27,12.3,99900.0,10.3775,10.4029,10.3775,10.4029,99900.0
2012-01-25 13:45:00,12.3,12.33,12.29,12.33,147000.0,10.4029,10.4283,10.3944,10.4283,147000.0
2012-01-25 13:50:00,12.32,12.34,12.31,12.33,200900.0,10.4198,10.4367,10.4114,10.4283,200900.0
2012-01-25 13:55:00,12.33,12.37,12.33,12.36,212000.0,10.4283,10.4621,10.4283,10.4536,212000.0
2012-01-25 14:00:00,12.37,12.38,12.26,12.26,279000.0,10.4621,10.4706,10.3691,10.3691,279000.0
2012-01-25 14:05:00,12.27,12.27,12.21,12.21,470200.0,10.3775,10.3775,10.3268,10.3268,470200.0
2012-01-25 14:10:00,12.21,12.22,12.18,12.19,352700.0,10.3268,10.3352,10.3014,10.3099,352700.0
2012-01-25 14:15:00,12.18,12.21,12.18,12.2,133300.0,10.3014,10.3268,10.3014,10.3183,133300.0
2012-01-25 14:20:00,12.2,12.25,12.19,12.2,473800.0,10.3183,10.3606,10.3099,10.3183,473800.0
2012-01-25 14:25:00,12.21,12.23,12.2,12.21,201000.0,10.3268,10.3437,10.3183,10.3268,201000.0
2012-01-25 14:30:00,12.22,12.23,12.19,12.19,201300.0,10.3352,10.3437,10.3099,10.3099,201300.0
2012-01-25 14:35:00,12.2,12.2,12.18,12.19,98700.0,10.3183,10.3183,10.3014,10.3099,98700.0
2012-01-25 14:40:00,12.18,12.19,12.09,12.09,829200.0,10.3014,10.3099,10.2253,10.2253,829200.0
2012-01-25 14:45:00,12.09,12.12,12.05,12.1,599100.0,10.2253,10.2507,10.1915,10.2338,599100.0
2012-01-25 14:50:00,12.12,12.16,12.1,12.15,537800.0,10.2507,10.2845,10.2338,10.276,537800.0
2012-01-25 14:55:00,12.15,12.17,12.14,12.15,233100.0,10.276,10.293,10.2676,10.276,233100.0
2012-01-25 15:00:00,12.15,12.15,12.13,12.14,134500.0,10.276,10.276,10.2591,10.2676,134500.0
2012-01-25 15:05:00,12.15,12.15,12.12,12.13,123800.0,10.276,10.276,10.2507,10.2591,123800.0
2012-01-25 15:10:00,12.13,12.14,12.12,12.14,62200.0,10.2591,10.2676,10.2507,10.2676,62200.0
2012-01-25 15:15:00,12.13,12.16,12.13,12.16,87600.0,10.2591,10.2845,10.2591,10.2845,87600.0
2012-01-25 15:20:00,12.16,12.2,12.15,12.16,240900.0,10.2845,10.3183,10.276,10.2845,240900.0
2012-01-25 15:25:00,12.17,12.17,12.13,12.14,325700.0,10.293,10.293,10.2591,10.2676,325700.0
2012-01-25 15:30:00,12.14,12.15,12.12,12.13,453100.0,10.2676,10.276,10.2507,10.2591,453100.0
2012-01-25 15:35:00,12.13,12.14,12.12,12.13,203700.0,10.2591,10.2676,10.2507,10.2591,203700.0
2012-01-25 15:40:00,12.13,12.14,12.12,12.14,180900.0,10.2591,10.2676,10.2507,10.2676,180900.0
2012-01-25 15:45:00,12.13,12.16,12.13,12.14,665800.0,10.2591,10.2845,10.2591,10.2676,665800.0
2012-01-25 15:50:00,12.15,12.15,12.11,12.12,554200.0,10.276,10.276,10.2422,10.2507,554200.0
2012-01-25 15:55:00,12.11,12.14,12.11,12.13,1024300.0,10.2422,10.2676,10.2422,10.2591,1024300.0
2012-01-26 09:30:00,11.85,12.03,11.84,11.99,620000.0,10.0223,10.1745,10.0139,10.1407,620000.0
2012-01-26 09:35:00,11.98,12.06,11.97,12.05,452800.0,10.1323,10.1999,10.1238,10.1915,452800.0
2012-01-26 09:40:00,12.04,12.05,12.01,12.02,274700.0,10.183,10.1915,10.1576,10.1661,274700.0
2012-01-26 09:45:00,12.02,12.03,11.96,11.96,466800.0,10.1661,10.1745,10.1153,10.1153,466800.0
2012-01-26 09:50:00,11.96,12.0,11.94,11.94,465500.0,10.1153,10.1492,10.0984,10.0984,465500.0
2012-01-26 09:55:00,11.95,11.98,11.94,11.95,216800.0,10.1069,10.1323,10.0984,10.1069,216800.0
2012-01-26 10:00:00,11.95,11.96,11.92,11.95,693900.0,10.1069,10.1153,10.0815,10.1069,693900.0
2012-01-26 10:05:00,11.94,11.95,11.91,11.92,230100.0,10.0984,10.1069,10.0731,10.0815,230100.0
2012-01-26 10:10:00,11.91,11.92,11.84,11.84,357900.0,10.0731,10.0815,10.0139,10.0139,357900.0
2012-01-26 10:15:00,11.84,11.88,11.83,11.85,741700.0,10.0139,10.0477,10.0054,10.0223,741700.0
2012-01-26 10:20:00,11.86,11.86,11.84,11.84,225300.0,10.0308,10.0308,10.0139,10.0139,225300.0
2012-01-26 10:25:00,11.85,11.85,11.75,11.75,372000.0,10.0223,10.0223,9.9377,9.9377,372000.0
2012-01-26 10:30:00,11.76,11.76,11.74,11.74,236000.0,9.9462,9.9462,9.9293,9.9293,236000.0
2012-01-26 10:35:00,11.74,11.75,11.73,11.73,144500.0,9.9293,9.9377,9.9208,9.9208,144500.0
2012-01-26 10:40:00,11.73,11.74,11.7,11.7,222200.0,9.9208,9.9293,9.8954,9.8954,222200.0
2012-01-26 10:45:00,11.71,11.73,11.68,11.72,458000.0,9.9039,9.9208,9.8785,9.9124,458000.0
2012-01-26 10:50:00,11.72,11.75,11.72,11.72,548500.0,9.9124,9.9377,9.9124,9.9124,548500.0
2012-01-26 10:55:00,11.73,11.73,11.67,11.68,128000.0,9.9208,9.9208,9.8701,9.8785,128000.0
2012-01-26 11:00:00,11.68,11.72,11.66,11.71,183300.0,9.8785,9.9124,9.8616,9.9039,183300.0
2012-01-26 11:05:00,11.72,11.79,11.72,11.77,318700.0,9.9124,9.9716,9.9124,9.9546,318700.0
2012-01-26 11:10:00,11.76,11.8,11.74,11.8,303500.0,9.9462,9.98,9.9293,9.98,303500.0
2012-01-26 11:15:00,11.8,11.8,11.78,11.79,130800.0,9.98,9.98,9.9631,9.9716,130800.0
2012-01-26 11:20:00,11.79,11.85,11.78,11.83,484200.0,9.9716,10.0223,9.9631,10.0054,484200.0
2012-01-26 11:25:00,11.84,11.84,11.8,11.81,491300.0,10.0139,10.0139,9.98,9.9885,491300.0
2012-01-26 11:30:00,11.81,11.86,11.81,11.85,215400.0,9.9885,10.0308,9.9885,10.0223,215400.0
2012-01-26 11:35:00,11.85,11.87,11.83,11.84,190700.0,10.0223,10.0392,10.0054,10.0139,190700.0
2012-01-26 11:40:00,11.83,11.84,11.81,11.82,390800.0,10.0054,10.0139,9.9885,9.9969,390800.0
2012-01-26 11:45:00,11.83,11.87,11.81,11.85,219000.0,10.0054,10.0392,9.9885,10.0223,219000.0
2012-01-26 11:50:00,11.86,11.91,11.85,11.89,157600.0,10.0308,10.0731,10.0223,10.0561,157600.0
2012-01-26 11:55:00,11.9,11.9,11.86,11.86,87000.0,10.0646,10.0646,10.0308,10.0308,87000.0
2012-01-26 12:00:00,11.87,11.88,11.85,11.86,448900.0,10.0392,10.0477,10.0223,10.0308,448900.0
2012-01-26 12:05:00,11.86,11.87,11.85,11.86,387600.0,10.0308,10.0392,10.0223,10.0308,387600.0
2012-01-26 12:10:00,11.86,11.86,11.85,11.86,48700.0,10.0308,10.0308,10.0223,10.0308,48700.0
2012-01-26 12:15:00,11.86,11.86,11.8,11.8,359700.0,10.0308,10.0308,9.98,9.98,359700.0
2012-01-26 12:20:00,11.8,11.83,11.79,11.83,329100.0,9.98,10.0054,9.9716,10.0054,329100.0
2012-01-26 12:25:00,11.82,11.87,11.82,11.87,192300.0,9.9969,10.0392,9.9969,10.0392,192300.0
2012-01-26 12:30:00,11.87,11.88,11.86,11.86,110600.0,10.0392,10.0477,10.0308,10.0308,110600.0
2012-01-26 12:35:00,11.86,11.89,11.86,11.89,54300.0,10.0308,10.0561,10.0308,10.0561,54300.0
2012-01-26 12:40:00,11.89,11.89,11.85,11.85,193500.0,10.0561,10.0561,10.0223,10.0223,193500.0
2012-01-26 12:45:00,11.85,11.86,11.84,11.84,111400.0,10.0223,10.0308,10.0139,10.0139,111400.0
2012-01-26 12:50:00,11.83,11.84,11.82,11.82,227700.0,10.0054,10.0139,9.9969,9.9969,227700.0
2012-01-26 12:55:00,11.83,11.85,11.81,11.84,88300.0,10.0054,10.0223,9.9885,10.0139,88300.0
2012-01-26 13:00:00,11.84,11.84,11.83,11.83,40900.0,10.0139,10.0139,10.0054,10.0054,40900.0
2012-01-26 13:05:00,11.83,11.85,11.83,11.83,158100.0,10.0054,10.0223,10.0054,10.0054,158100.0
2012-01-26 13:10:00,11.84,11.85,11.83,11.85,59200.0,10.0139,10.0223,10.0054,10.0223,59200.0
2012-01-26 13:15:00,11.85,11.85,11.81,11.81,234200.0,10.0223,10.0223,9.9885,9.9885,234200.0
2012-01-26 13:20:00,11.81,11.82,11.8,11.81,305200.0,9.9885,9.9969,9.98,9.9885,305200.0
2012-01-26 13:25:00,11.8,11.81,11.77,11.77,146000.0,9.98,9.9885,9.9546,9.9546,146000.0
2012-01-26 13:30:00,11.78,11.78,11.75,11.75,216400.0,9.9631,9.9631,9.9377,9.9377,216400.0
2012-01-26 13:35:00,11.75,11.76,11.71,11.73,291900.0,9.9377,9.9462,9.9039,9.9208,291900.0
2012-01-26 13:40:00,11.73,11.74,11.71,11.71,369000.0,9.9208,9.9293,9.9039,9.9039,369000.0
2012-01-26 13:45:00,11.71,11.76,11.71,11.76,256400.0,9.9039,9.9462,9.9039,9.9462,256400.0
2012-01-26 13:50:00,11.75,11.77,11.74,11.76,216200.0,9.9377,9.9546,9.9293,9.9462,216200.0
2012-01-26 13:55:00,11.75,11.77,11.74,11.75,184300.0,9.9377,9.9546,9.9293,9.9377,184300.0
2012-01-26 14:00:00,11.76,11.76,11.75,11.76,72400.0,9.9462,9.9462,9.9377,9.9462,72400.0
2012-01-26 14:05:00,11.76,11.77,11.74,11.75,182300.0,9.9462,9.9546,9.9293,9.9377,182300.0
2012-01-26 14:10:00,11.75,11.75,11.73,11.73,112100.0,9.9377,9.9377,9.9208,9.9208,112100.0
2012-01-26 14:15:00,11.74,11.74,11.7,11.72,349000.0,9.9293,9.9293,9.8954,9.9124,349000.0
2012-01-26 14:20:00,11.71,11.72,11.64,11.65,726100.0,9.9039,9.9124,9.8447,9.8532,726100.0
2012-01-26 14:25:00,11.64,11.68,11.62,11.67,583800.0,9.8447,9.8785,9.8278,9.8701,583800.0
2012-01-26 14:30:00,11.67,11.69,11.65,11.68,538300.0,9.8701,9.887,9.8532,9.8785,538300.0
2012-01-26 14:35:00,11.68,11.69,11.66,11.67,274300.0,9.8785,9.887,9.8616,9.8701,274300.0
2012-01-26 14:40:00,11.67,11.67,11.63,11.65,225100.0,9.8701,9.8701,9.8362,9.8532,225100.0
2012-01-26 14:45:00,11.65,11.65,11.6,11.6,519500.0,9.8532,9.8532,9.8109,9.8109,519500.0
2012-01-26 14:50:00,11.6,11.61,11.59,11.6,616300.0,9.8109,9.8193,9.8024,9.8109,616300.0
2012-01-26 14:55:00,11.6,11.61,11.57,11.58,286000.0,9.8109,9.8193,9.7855,9.794,286000.0
2012-01-26 15:00:00,11.57,11.58,11.55,11.55,682300.0,9.7855,9.794,9.7686,9.7686,682300.0
2012-01-26 15:05:00,11.55,11.56,11.53,11.53,386200.0,9.7686,9.777,9.7517,9.7517,386200.0
2012-01-26 15:10:00,11.54,11.55,11.53,11.54,227300.0,9.7601,9.7686,9.7517,9.7601,227300.0
2012-01-26 15:15:00,11.54,11.54,11.52,11.54,941900.0,9.7601,9.7601,9.7432,9.7601,941900.0
2012-01-26 15:20:00,11.54,11.56,11.52,11.56,486200.0,9.7601,9.777,9.7432,9.777,486200.0
2012-01-26 15:25:00,11.56,11.57,11.55,11.57,293300.0,9.777,9.7855,9.7686,9.7855,293300.0
2012-01-26 15:30:00,11.57,11.6,11.56,11.59,327600.0,9.7855,9.8109,9.777,9.8024,327600.0
2012-01-26 15:35:00,11.59,11.62,11.59,11.61,489600.0,9.8024,9.8278,9.8024,9.8193,489600.0
2012-01-26 15:40:00,11.62,11.62,11.58,11.61,362100.0,9.8278,9.8278,9.794,9.8193,362100.0
2012-01-26 15:45:00,11.6,11.61,11.59,11.61,267600.0,9.8109,9.8193,9.8024,9.8193,267600.0
2012-01-26 15:50:00,11.61,11.62,11.6,11.62,502700.0,9.8193,9.8278,9.8109,9.8278,502700.0
2012-01-26 15:55:00,11.62,11.63,11.6,11.62,982200.0,9.8278,9.8362,9.8109,9.8278,982200.0
2012-01-27 09:30:00,11.56,11.59,11.55,11.58,95600.0,9.777,9.8024,9.7686,9.794,95600.0
2012-01-27 09:35:00,11.57,11.62,11.56,11.62,112600.0,9.7855,9.8278,9.777,9.8278,112600.0
2012-01-27 09:40:00,11.61,11.64,11.6,11.61,166700.0,9.8193,9.8447,9.8109,9.8193,166700.0
2012-01-27 09:45:00,11.61,11.64,11.59,11.61,304400.0,9.8193,9.8447,9.8024,9.8193,304400.0
2012-01-27 09:50:00,11.61,11.68,11.61,11.66,309200.0,9.8193,9.8785,9.8193,9.8616,309200.0
2012-01-27 09:55:00,11.66,11.67,11.64,11.65,306000.0,9.8616,9.8701,9.8447,9.8532,306000.0
2012-01-27 10:00:00,11.65,11.65,11.58,11.59,131300.0,9.8532,9.8532,9.794,9.8024,131300.0
2012-01-27 10:05:00,11.59,11.61,11.57,11.58,88700.0,9.8024,9.8193,9.7855,9.794,88700.0
2012-01-27 10:10:00,11.57,11.63,11.56,11.63,278800.0,9.7855,9.8362,9.777,9.8362,278800.0
2012-01-27 10:15:00,11.64,11.66,11.64,11.65,310800.0,9.8447,9.8616,9.8447,9.8532,310800.0
2012-01-27 10:20:00,11.65,11.66,11.63,11.63,374400.0,9.8532,9.8616,9.8362,9.8362,374400.0
2012-01-27 10:25:00,11.64,11.65,11.61,11.61,155000.0,9.8447,9.8532,9.8193,9.8193,155000.0
2012-01-27 10:30:00,11.61,11.65,11.61,11.65,108100.0,9.8193,9.8532,9.8193,9.8532,108100.0
2012-01-27 10:35:00,11.64,11.64,11.6,11.61,92600.0,9.8447,9.8447,9.8109,9.8193,92600.0
2012-01-27 10:40:00,11.62,11.62,11.56,11.58,435300.0,9.8278,9.8278,9.777,9.794,435300.0
2012-01-27 10:45:00,11.57,11.57,11.55,11.57,233300.0,9.7855,9.7855,9.7686,9.7855,233300.0
2012-01-27 10:50:00,11.57,11.58,11.54,11.55,153800.0,9.7855,9.794,9.7601,9.7686,153800.0
2012-01-27 10:55:00,11.55,11.56,11.52,11.55,206800.0,9.7686,9.777,9.7432,9.7686,206800.0
2012-01-27 11:00:00,11.54,11.57,11.54,11.56,191200.0,9.7601,9.7855,9.7601,9.777,191200.0
2012-01-27 11:05:00,11.56,11.59,11.56,11.59,62600.0,9.777,9.8024,9.777,9.8024,62600.0
2012-01-27 11:10:00,11.58,11.61,11.58,11.6,321600.0,9.794,9.8193,9.794,9.8109,321600.0
2012-01-27 11:15:00,11.6,11.64,11.59,11.64,550700.0,9.8109,9.8447,9.8024,9.8447,550700.0
2012-01-27 11:20:00,11.64,11.64,11.61,11.61,151800.0,9.8447,9.8447,9.8193,9.8193,151800.0
2012-01-27 11:25:00,11.61,11.63,11.6,11.61,88900.0,9.8193,9.8362,9.8109,9.8193,88900.0
2012-01-27 11:30:00,11.61,11.62,11.58,11.59,173000.0,9.8193,9.8278,9.794,9.8024,173000.0
2012-01-27 11:35:00,11.59,11.59,11.57,11.58,53600.0,9.8024,9.8024,9.7855,9.794,53600.0
2012-01-27 11:40:00,11.59,11.59,11.56,11.56,76700.0,9.8024,9.8024,9.777,9.777,76700.0
2012-01-27 11:45:00,11.57,11.6,11.56,11.58,91500.0,9.7855,9.8109,9.777,9.794,91500.0
2012-01-27 11:50:00,11.59,11.59,11.58,11.59,13900.0,9.8024,9.8024,9.794,9.8024,13900.0
2012-01-27 11:55:00,11.59,11.61,11.59,11.6,157200.0,9.8024,9.8193,9.8024,9.8109,157200.0
2012-01-27 12:00:00,11.61,11.62,11.6,11.62,80900.0,9.8193,9.8278,9.8109,9.8278,80900.0
2012-01-27 12:05:00,11.62,11.62,11.59,11.59,114100.0,9.8278,9.8278,9.8024,9.8024,114100.0
2012-01-27 12:10:00,11.59,11.6,11.59,11.6,26700.0,9.8024,9.8109,9.8024,9.8109,26700.0
2012-01-27 12:15:00,11.6,11.62,11.59,11.62,37300.0,9.8109,9.8278,9.8024,9.8278,37300.0
2012-01-27 12:20:00,11.62,11.63,11.61,11.63,29300.0,9.8278,9.8362,9.8193,9.8362,29300.0
2012-01-27 12:25:00,11.63,11.63,11.62,11.63,58400.0,9.8362,9.8362,9.8278,9.8362,58400.0
2012-01-27 12:30:00,11.63,11.63,11.61,11.63,130000.0,9.8362,9.8362,9.8193,9.8362,130000.0
2012-01-27 12:35:00,11.62,11.63,11.62,11.63,16900.0,9.8278,9.8362,9.8278,9.8362,16900.0
2012-01-27 12:40:00,11.63,11.63,11.62,11.62,18700.0,9.8362,9.8362,9.8278,9.8278,18700.0
2012-01-27 12:45:00,11.62,11.63,11.62,11.62,35800.0,9.8278,9.8362,9.8278,9.8278,35800.0
2012-01-27 12:50:00,11.63,11.63,11.59,11.6,422500.0,9.8362,9.8362,9.8024,9.8109,422500.0
2012-01-27 12:55:00,11.59,11.62,11.58,11.59,277300.0,9.8024,9.8278,9.794,9.8024,277300.0
2012-01-27 13:00:00,11.6,11.63,11.59,11.61,177400.0,9.8109,9.8362,9.8024,9.8193,177400.0
2012-01-27 13:05:00,11.61,11.61,11.59,11.6,44800.0,9.8193,9.8193,9.8024,9.8109,44800.0
2012-01-27 13:10:00,11.6,11.6,11.59,11.59,72700.0,9.8109,9.8109,9.8024,9.8024,72700.0
2012-01-27 13:15:00,11.59,11.62,11.59,11.6,382300.0,9.8024,9.8278,9.8024,9.8109,382300.0
2012-01-27 13:20:00,11.6,11.6,11.59,11.59,25900.0,9.8109,9.8109,9.8024,9.8024,25900.0
2012-01-27 13:25:00,11.6,11.6,11.59,11.6,117100.0,9.8109,9.8109,9.8024,9.8109,117100.0
2012-01-27 13:30:00,11.6,11.6,11.59,11.6,26100.0,9.8109,9.8109,9.8024,9.8109,26100.0
2012-01-27 13:35:00,11.6,11.62,11.59,11.61,294700.0,9.8109,9.8278,9.8024,9.8193,294700.0
2012-01-27 13:40:00,11.6,11.61,11.6,11.6,23500.0,9.8109,9.8193,9.8109,9.8109,23500.0
2012-01-27 13:45:00,11.6,11.61,11.59,11.59,49100.0,9.8109,9.8193,9.8024,9.8024,49100.0
2012-01-27 13:50:00,11.6,11.61,11.59,11.59,320900.0,9.8109,9.8193,9.8024,9.8024,320900.0
2012-01-27 13:55:00,11.6,11.6,11.59,11.59,13700.0,9.8109,9.8109,9.8024,9.8024,13700.0
2012-01-27 14:00:00,11.6,11.62,11.59,11.6,225300.0,9.8109,9.8278,9.8024,9.8109,225300.0
2012-01-27 14:05:00,11.6,11.6,11.59,11.6,11800.0,9.8109,9.8109,9.8024,9.8109,11800.0
2012-01-27 14:10:00,11.59,11.62,11.59,11.61,136600.0,9.8024,9.8278,9.8024,9.8193,136600.0
2012-01-27 14:15:00,11.61,11.61,11.58,11.59,112700.0,9.8193,9.8193,9.794,9.8024,112700.0
2012-01-27 14:20:00,11.59,11.6,11.59,11.59,14700.0,9.8024,9.8109,9.8024,9.8024,14700.0
2012-01-27 14:25:00,11.6,11.6,11.58,11.59,137500.0,9.8109,9.8109,9.794,9.8024,137500.0
2012-01-27 14:30:00,11.6,11.6,11.58,11.59,92000.0,9.8109,9.8109,9.794,9.8024,92000.0
2012-01-27 14:35:00,11.6,11.61,11.59,11.6,150300.0,9.8109,9.8193,9.8024,9.8109,150300.0
2012-01-27 14:40:00,11.6,11.6,11.59,11.6,48800.0,9.8109,9.8109,9.8024,9.8109,48800.0
2012-01-27 14:45:00,11.6,11.61,11.59,11.6,238200.0,9.8109,9.8193,9.8024,9.8109,238200.0
2012-01-27 14:50:00,11.59,11.6,11.59,11.6,95900.0,9.8024,9.8109,9.8024,9.8109,95900.0
2012-01-27 14:55:00,11.6,11.63,11.59,11.61,482900.0,9.8109,9.8362,9.8024,9.8193,482900.0
2012-01-27 15:00:00,11.61,11.65,11.61,11.64,1161000.0,9.8193,9.8532,9.8193,9.8447,1161000.0
2012-01-27 15:05:00,11.64,11.67,11.63,11.67,242400.0,9.8447,9.8701,9.8362,9.8701,242400.0
2012-01-27 15:10:00,11.67,11.69,11.67,11.69,60500.0,9.8701,9.887,9.8701,9.887,60500.0
2012-01-27 15:15:00,11.69,11.74,11.69,11.74,296400.0,9.887,9.9293,9.887,9.9293,296400.0
2012-01-27 15:20:00,11.74,11.74,11.66,11.67,425300.0,9.9293,9.9293,9.8616,9.8701,425300.0
2012-01-27 15:25:00,11.67,11.69,11.66,11.68,403500.0,9.8701,9.887,9.8616,9.8785,403500.0
2012-01-27 15:30:00,11.68,11.69,11.66,11.67,193100.0,9.8785,9.887,9.8616,9.8701,193100.0
2012-01-27 15:35:00,11.66,11.7,11.66,11.7,179900.0,9.8616,9.8954,9.8616,9.8954,179900.0
2012-01-27 15:40:00,11.7,11.71,11.68,11.71,535200.0,9.8954,9.9039,9.8785,9.9039,535200.0
2012-01-27 15:45:00,11.71,11.74,11.71,11.72,494300.0,9.9039,9.9293,9.9039,9.9124,494300.0
2012-01-27 15:50:00,11.72,11.74,11.7,11.73,682800.0,9.9124,9.9293,9.8954,9.9208,682800.0
2012-01-27 15:55:00,11.73,11.73,11.67,11.68,1286100.0,9.9208,9.9208,9.8701,9.8785,1286100.0
2012-01-30 09:30:00,11.55,11.59,11.46,11.46,218600.0,9.7686,9.8024,9.6925,9.6925,218600.0
2012-01-30 09:35:00,11.46,11.49,11.45,11.47,187300.0,9.6925,9.7178,9.684,9.7009,187300.0
2012-01-30 09:40:00,11.46,11.5,11.45,11.49,195100.0,9.6925,9.7263,9.684,9.7178,195100.0
2012-01-30 09:45:00,11.48,11.5,11.4,11.41,1524100.0,9.7094,9.7263,9.6417,9.6502,1524100.0
2012-01-30 09:50:00,11.4,11.43,11.39,11.39,195100.0,9.6417,9.6671,9.6333,9.6333,195100.0
2012-01-30 09:55:00,11.4,11.41,11.39,11.4,236600.0,9.6417,9.6502,9.6333,9.6417,236600.0
2012-01-30 10:00:00,11.39,11.41,11.37,11.41,354300.0,9.6333,9.6502,9.6163,9.6502,354300.0
2012-01-30 10:05:00,11.41,11.41,11.36,11.37,161200.0,9.6502,9.6502,9.6079,9.6163,161200.0
2012-01-30 10:10:00,11.37,11.38,11.34,11.35,165800.0,9.6163,9.6248,9.591,9.5994,165800.0
2012-01-30 10:15:00,11.36,11.39,11.35,11.39,101600.0,9.6079,9.6333,9.5994,9.6333,101600.0
2012-01-30 10:20:00,11.39,11.42,11.39,11.39,171900.0,9.6333,9.6586,9.6333,9.6333,171900.0
2012-01-30 10:25:00,11.4,11.4,11.38,11.38,51500.0,9.6417,9.6417,9.6248,9.6248,51500.0
2012-01-30 10:30:00,11.38,11.39,11.37,11.38,71500.0,9.6248,9.6333,9.6163,9.6248,71500.0
2012-01-30 10:35:00,11.39,11.42,11.38,11.4,310400.0,9.6333,9.6586,9.6248,9.6417,310400.0
2012-01-30 10:40:00,11.4,11.43,11.39,11.4,282600.0,9.6417,9.6671,9.6333,9.6417,282600.0
2012-01-30 10:45:00,11.4,11.4,11.37,11.39,95300.0,9.6417,9.6417,9.6163,9.6333,95300.0
2012-01-30 10:50:00,11.38,11.39,11.37,11.37,124000.0,9.6248,9.6333,9.6163,9.6163,124000.0
2012-01-30 10:55:00,11.37,11.38,11.36,11.37,75700.0,9.6163,9.6248,9.6079,9.6163,75700.0
2012-01-30 11:00:00,11.37,11.41,11.36,11.4,101700.0,9.6163,9.6502,9.6079,9.6417,101700.0
2012-01-30 11:05:00,11.4,11.42,11.39,11.42,138100.0,9.6417,9.6586,9.6333,9.6586,138100.0
2012-01-30 11:10:00,11.42,11.44,11.42,11.43,153000.0,9.6586,9.6755,9.6586,9.6671,153000.0
2012-01-30 11:15:00,11.43,11.47,11.42,11.46,108200.0,9.6671,9.7009,9.6586,9.6925,108200.0
2012-01-30 11:20:00,11.46,11.47,11.45,11.47,142700.0,9.6925,9.7009,9.684,9.7009,142700.0
2012-01-30 11:25:00,11.47,11.51,11.46,11.5,148600.0,9.7009,9.7347,9.6925,9.7263,148600.0
2012-01-30 11:30:00,11.5,11.51,11.47,11.48,276900.0,9.7263,9.7347,9.7009,9.7094,276900.0
2012-01-30 11:35:00,11.49,11.51,11.46,11.46,285300.0,9.7178,9.7347,9.6925,9.6925,285300.0
2012-01-30 11:40:00,11.46,11.48,11.45,11.46,112900.0,9.6925,9.7094,9.684,9.6925,112900.0
2012-01-30 11:45:00,11.46,11.47,11.45,11.47,64500.0,9.6925,9.7009,9.684,9.7009,64500.0
2012-01-30 11:50:00,11.47,11.48,11.46,11.47,118800.0,9.7009,9.7094,9.6925,9.7009,118800.0
2012-01-30 11:55:00,11.46,11.48,11.46,11.48,50200.0,9.6925,9.7094,9.6925,9.7094,50200.0
2012-01-30 12:00:00,11.48,11.48,11.47,11.48,25800.0,9.7094,9.7094,9.7009,9.7094,25800.0
2012-01-30 12:05:00,11.48,11.51,11.47,11.51,220900.0,9.7094,9.7347,9.7009,9.7347,220900.0
2012-01-30 12:10:00,11.51,11.51,11.49,11.5,128600.0,9.7347,9.7347,9.7178,9.7263,128600.0
2012-01-30 12:15:00,11.5,11.52,11.49,11.51,202000.0,9.7263,9.7432,9.7178,9.7347,202000.0
2012-01-30 12:20:00,11.51,11.51,11.49,11.5,122800.0,9.7347,9.7347,9.7178,9.7263,122800.0
2012-01-30 12:25:00,11.5,11.5,11.49,11.5,83000.0,9.7263,9.7263,9.7178,9.7263,83000.0
2012-01-30 12:30:00,11.5,11.5,11.49,11.49,149500.0,9.7263,9.7263,9.7178,9.7178,149500.0
2012-01-30 12:35:00,11.49,11.49,11.47,11.49,44200.0,9.7178,9.7178,9.7009,9.7178,44200.0
2012-01-30 12:40:00,11.49,11.5,11.49,11.5,75200.0,9.7178,9.7263,9.7178,9.7263,75200.0
2012-01-30 12:45:00,11.5,11.52,11.5,11.52,82000.0,9.7263,9.7432,9.7263,9.7432,82000.0
2012-01-30 12:50:00,11.52,11.53,11.51,11.53,66400.0,9.7432,9.7517,9.7347,9.7517,66400.0
2012-01-30 12:55:00,11.53,11.53,11.52,11.53,46100.0,9.7517,9.7517,9.7432,9.7517,46100.0
2012-01-30 13:00:00,11.53,11.54,11.51,11.53,228200.0,9.7517,9.7601,9.7347,9.7517,228200.0
2012-01-30 13:05:00,11.52,11.53,11.51,11.52,52600.0,9.7432,9.7517,9.7347,9.7432,52600.0
2012-01-30 13:10:00,11.52,11.52,11.5,11.51,84000.0,9.7432,9.7432,9.7263,9.7347,84000.0
2012-01-30 13:15:00,11.51,11.52,11.49,11.49,414300.0,9.7347,9.7432,9.7178,9.7178,414300.0
2012-01-30 13:20:00,11.5,11.53,11.49,11.53,93800.0,9.7263,9.7517,9.7178,9.7517,93800.0
2012-01-30 13:25:00,11.53,11.55,11.51,11.54,326600.0,9.7517,9.7686,9.7347,9.7601,326600.0
2012-01-30 13:30:00,11.54,11.57,11.53,11.57,123500.0,9.7601,9.7855,9.7517,9.7855,123500.0
2012-01-30 13:35:00,11.57,11.61,11.56,11.59,302700.0,9.7855,9.8193,9.777,9.8024,302700.0
2012-01-30 13:40:00,11.59,11.6,11.58,11.59,115100.0,9.8024,9.8109,9.794,9.8024,115100.0
2012-01-30 13:45:00,11.59,11.61,11.58,11.59,290900.0,9.8024,9.8193,9.794,9.8024,290900.0
2012-01-30 13:50:00,11.59,11.61,11.59,11.6,116900.0,9.8024,9.8193,9.8024,9.8109,116900.0
2012-01-30 13:55:00,11.6,11.64,11.59,11.64,222100.0,9.8109,9.8447,9.8024,9.8447,222100.0
2012-01-30 14:00:00,11.63,11.64,11.63,11.64,78000.0,9.8362,9.8447,9.8362,9.8447,78000.0
2012-01-30 14:05:00,11.63,11.67,11.63,11.67,154000.0,9.8362,9.8701,9.8362,9.8701,154000.0
2012-01-30 14:10:00,11.67,11.7,11.67,11.7,163700.0,9.8701,9.8954,9.8701,9.8954,163700.0
2012-01-30 14:15:00,11.7,11.71,11.69,11.7,251200.0,9.8954,9.9039,9.887,9.8954,251200.0
2012-01-30 14:20:00,11.7,11.7,11.68,11.69,78500.0,9.8954,9.8954,9.8785,9.887,78500.0
2012-01-30 14:25:00,11.69,11.69,11.66,11.68,287600.0,9.887,9.887,9.8616,9.8785,287600.0
2012-01-30 14:30:00,11.68,11.68,11.67,11.68,67100.0,9.8785,9.8785,9.8701,9.8785,67100.0
2012-01-30 14:35:00,11.68,11.68,11.67,11.68,72000.0,9.8785,9.8785,9.8701,9.8785,72000.0
2012-01-30 14:40:00,11.68,11.68,11.67,11.68,87600.0,9.8785,9.8785,9.8701,9.8785,87600.0
2012-01-30 14:45:00,11.68,11.68,11.67,11.68,92000.0,9.8785,9.8785,9.8701,9.8785,92000.0
2012-01-30 14:50:00,11.68,11.68,11.62,11.62,346400.0,9.8785,9.8785,9.8278,9.8278,346400.0
2012-01-30 14:55:00,11.62,11.64,11.62,11.63,182100.0,9.8278,9.8447,9.8278,9.8362,182100.0
2012-01-30 15:00:00,11.64,11.64,11.6,11.61,167700.0,9.8447,9.8447,9.8109,9.8193,167700.0
2012-01-30 15:05:00,11.61,11.63,11.6,11.61,328800.0,9.8193,9.8362,9.8109,9.8193,328800.0
2012-01-30 15:10:00,11.62,11.65,11.61,11.62,598100.0,9.8278,9.8532,9.8193,9.8278,598100.0
2012-01-30 15:15:00,11.62,11.63,11.61,11.63,182500.0,9.8278,9.8362,9.8193,9.8362,182500.0
2012-01-30 15:20:00,11.63,11.63,11.6,11.62,480700.0,9.8362,9.8362,9.8109,9.8278,480700.0
2012-01-30 15:25:00,11.62,11.63,11.59,11.59,563100.0,9.8278,9.8362,9.8024,9.8024,563100.0
2012-01-30 15:30:00,11.6,11.62,11.59,11.62,169600.0,9.8109,9.8278,9.8024,9.8278,169600.0
2012-01-30 15:35:00,11.61,11.62,11.58,11.6,199800.0,9.8193,9.8278,9.794,9.8109,199800.0
2012-01-30 15:40:00,11.59,11.62,11.59,11.61,180700.0,9.8024,9.8278,9.8024,9.8193,180700.0
2012-01-30 15:45:00,11.62,11.62,11.6,11.61,166000.0,9.8278,9.8278,9.8109,9.8193,166000.0
2012-01-30 15:50:00,11.62,11.62,11.61,11.62,127800.0,9.8278,9.8278,9.8193,9.8278,127800.0
2012-01-30 15:55:00,11.61,11.63,11.61,11.63,966600.0,9.8193,9.8362,9.8193,9.8362,966600.0
2012-01-31 09:30:00,11.77,11.78,11.63,11.66,219000.0,9.9546,9.9631,9.8362,9.8616,219000.0
2012-01-31 09:35:00,11.66,11.7,11.63,11.69,127100.0,9.8616,9.8954,9.8362,9.887,127100.0
2012-01-31 09:40:00,11.68,11.7,11.62,11.62,135100.0,9.8785,9.8954,9.8278,9.8278,135100.0
2012-01-31 09:45:00,11.63,11.65,11.58,11.58,117500.0,9.8362,9.8532,9.794,9.794,117500.0
2012-01-31 09:50:00,11.59,11.6,11.56,11.58,108000.0,9.8024,9.8109,9.777,9.794,108000.0
2012-01-31 09:55:00,11.57,11.6,11.55,11.6,164100.0,9.7855,9.8109,9.7686,9.8109,164100.0
2012-01-31 10:00:00,11.59,11.59,11.54,11.56,156000.0,9.8024,9.8024,9.7601,9.777,156000.0
2012-01-31 10:05:00,11.55,11.62,11.55,11.58,206900.0,9.7686,9.8278,9.7686,9.794,206900.0
2012-01-31 10:10:00,11.58,11.65,11.58,11.62,119000.0,9.794,9.8532,9.794,9.8278,119000.0
2012-01-31 10:15:00,11.62,11.64,11.6,11.6,106400.0,9.8278,9.8447,9.8109,9.8109,106400.0
2012-01-31 10:20:00,11.6,11.62,11.59,11.62,141800.0,9.8109,9.8278,9.8024,9.8278,141800.0
2012-01-31 10:25:00,11.62,11.64,11.61,11.62,45600.0,9.8278,9.8447,9.8193,9.8278,45600.0
2012-01-31 10:30:00,11.62,11.63,11.6,11.61,201900.0,9.8278,9.8362,9.8109,9.8193,201900.0
2012-01-31 10:35:00,11.61,11.61,11.54,11.55,196800.0,9.8193,9.8193,9.7601,9.7686,196800.0
2012-01-31 10:40:00,11.54,11.56,11.53,11.56,140100.0,9.7601,9.777,9.7517,9.777,140100.0
2012-01-31 10:45:00,11.55,11.55,11.49,11.51,208500.0,9.7686,9.7686,9.7178,9.7347,208500.0
2012-01-31 10:50:00,11.51,11.52,11.48,11.5,116900.0,9.7347,9.7432,9.7094,9.7263,116900.0
2012-01-31 10:55:00,11.5,11.51,11.48,11.49,102000.0,9.7263,9.7347,9.7094,9.7178,102000.0
2012-01-31 11:00:00,11.5,11.55,11.5,11.55,323600.0,9.7263,9.7686,9.7263,9.7686,323600.0
2012-01-31 11:05:00,11.55,11.57,11.54,11.55,110100.0,9.7686,9.7855,9.7601,9.7686,110100.0
2012-01-31 11:10:00,11.55,11.55,11.53,11.54,126600.0,9.7686,9.7686,9.7517,9.7601,126600.0
2012-01-31 11:15:00,11.54,11.57,11.54,11.56,109100.0,9.7601,9.7855,9.7601,9.777,109100.0
2012-01-31 11:20:00,11.57,11.58,11.54,11.58,192800.0,9.7855,9.794,9.7601,9.794,192800.0
2012-01-31 11:25:00,11.57,11.59,11.55,11.57,73200.0,9.7855,9.8024,9.7686,9.7855,73200.0
2012-01-31 11:30:00,11.57,11.58,11.55,11.55,70800.0,9.7855,9.794,9.7686,9.7686,70800.0
2012-01-31 11:35:00,11.56,11.59,11.55,11.58,33300.0,9.777,9.8024,9.7686,9.794,33300.0
2012-01-31 11:40:00,11.59,11.6,11.58,11.6,63900.0,9.8024,9.8109,9.794,9.8109,63900.0
2012-01-31 11:45:00,11.61,11.61,11.57,11.57,113700.0,9.8193,9.8193,9.7855,9.7855,113700.0
2012-01-31 11:50:00,11.57,11.59,11.56,11.57,88600.0,9.7855,9.8024,9.777,9.7855,88600.0
2012-01-31 11:55:00,11.57,11.62,11.57,11.6,99400.0,9.7855,9.8278,9.7855,9.8109,99400.0
2012-01-31 12:00:00,11.6,11.62,11.6,11.62,75600.0,9.8109,9.8278,9.8109,9.8278,75600.0
2012-01-31 12:05:00,11.62,11.62,11.6,11.6,38100.0,9.8278,9.8278,9.8109,9.8109,38100.0
2012-01-31 12:10:00,11.61,11.63,11.6,11.61,62300.0,9.8193,9.8362,9.8109,9.8193,62300.0
2012-01-31 12:15:00,11.61,11.68,11.6,11.68,91000.0,9.8193,9.8785,9.8109,9.8785,91000.0
2012-01-31 12:20:00,11.68,11.69,11.65,11.66,45200.0,9.8785,9.887,9.8532,9.8616,45200.0
2012-01-31 12:25:00,11.66,11.69,11.66,11.68,69400.0,9.8616,9.887,9.8616,9.8785,69400.0
2012-01-31 12:30:00,11.67,11.7,11.67,11.69,106100.0,9.8701,9.8954,9.8701,9.887,106100.0
2012-01-31 12:35:00,11.68,11.7,11.67,11.67,79700.0,9.8785,9.8954,9.8701,9.8701,79700.0
2012-01-31 12:40:00,11.67,11.68,11.64,11.64,42400.0,9.8701,9.8785,9.8447,9.8447,42400.0
2012-01-31 12:45:00,11.64,11.65,11.64,11.65,3200.0,9.8447,9.8532,9.8447,9.8532,3200.0
2012-01-31 12:50:00,11.65,11.66,11.65,11.66,46700.0,9.8532,9.8616,9.8532,9.8616,46700.0
2012-01-31 12:55:00,11.66,11.66,11.65,11.66,19800.0,9.8616,9.8616,9.8532,9.8616,19800.0
2012-01-31 13:00:00,11.66,11.67,11.65,11.65,56500.0,9.8616,9.8701,9.8532,9.8532,56500.0
2012-01-31 13:05:00,11.65,11.66,11.64,11.64,27800.0,9.8532,9.8616,9.8447,9.8447,27800.0
2012-01-31 13:10:00,11.65,11.66,11.64,11.64,12300.0,9.8532,9.8616,9.8447,9.8447,12300.0
2012-01-31 13:15:00,11.65,11.67,11.62,11.66,386700.0,9.8532,9.8701,9.8278,9.8616,386700.0
2012-01-31 13:20:00,11.66,11.66,11.62,11.65,653800.0,9.8616,9.8616,9.8278,9.8532,653800.0
2012-01-31 13:25:00,11.65,11.66,11.64,11.65,30700.0,9.8532,9.8616,9.8447,9.8532,30700.0
2012-01-31 13:30:00,11.64,11.65,11.63,11.65,102200.0,9.8447,9.8532,9.8362,9.8532,102200.0
2012-01-31 13:35:00,11.64,11.65,11.62,11.63,75700.0,9.8447,9.8532,9.8278,9.8362,75700.0
2012-01-31 13:40:00,11.63,11.63,11.62,11.62,23500.0,9.8362,9.8362,9.8278,9.8278,23500.0
2012-01-31 13:45:00,11.63,11.63,11.62,11.62,71200.0,9.8362,9.8362,9.8278,9.8278,71200.0
2012-01-31 13:50:00,11.62,11.62,11.59,11.6,118700.0,9.8278,9.8278,9.8024,9.8109,118700.0
2012-01-31 13:55:00,11.61,11.64,11.61,11.64,83300.0,9.8193,9.8447,9.8193,9.8447,83300.0
2012-01-31 14:00:00,11.64,11.65,11.62,11.63,73000.0,9.8447,9.8532,9.8278,9.8362,73000.0
2012-01-31 14:05:00,11.62,11.63,11.62,11.63,515300.0,9.8278,9.8362,9.8278,9.8362,515300.0
2012-01-31 14:10:00,11.62,11.65,11.59,11.61,584000.0,9.8278,9.8532,9.8024,9.8193,584000.0
2012-01-31 14:15:00,11.61,11.62,11.6,11.62,29100.0,9.8193,9.8278,9.8109,9.8278,29100.0
2012-01-31 14:20:00,11.61,11.62,11.59,11.6,244300.0,9.8193,9.8278,9.8024,9.8109,244300.0
2012-01-31 14:25:00,11.61,11.64,11.6,11.63,95600.0,9.8193,9.8447,9.8109,9.8362,95600.0
2012-01-31 14:30:00,11.64,11.64,11.63,11.63,17300.0,9.8447,9.8447,9.8362,9.8362,17300.0
2012-01-31 14:35:00,11.63,11.67,11.63,11.67,126800.0,9.8362,9.8701,9.8362,9.8701,126800.0
2012-01-31 14:40:00,11.67,11.67,11.65,11.66,88000.0,9.8701,9.8701,9.8532,9.8616,88000.0
2012-01-31 14:45:00,11.65,11.66,11.61,11.65,536900.0,9.8532,9.8616,9.8193,9.8532,536900.0
2012-01-31 14:50:00,11.65,11.66,11.61,11.62,473400.0,9.8532,9.8616,9.8193,9.8278,473400.0
2012-01-31 14:55:00,11.61,11.64,11.61,11.64,246700.0,9.8193,9.8447,9.8193,9.8447,246700.0
2012-01-31 15:00:00,11.63,11.64,11.6,11.6,138400.0,9.8362,9.8447,9.8109,9.8109,138400.0
2012-01-31 15:05:00,11.6,11.65,11.6,11.64,192700.0,9.8109,9.8532,9.8109,9.8447,192700.0
2012-01-31 15:10:00,11.64,11.66,11.62,11.66,286400.0,9.8447,9.8616,9.8278,9.8616,286400.0
2012-01-31 15:15:00,11.65,11.68,11.65,11.66,67700.0,9.8532,9.8785,9.8532,9.8616,67700.0
2012-01-31 15:20:00,11.66,11.69,11.64,11.64,441400.0,9.8616,9.887,9.8447,9.8447,441400.0
2012-01-31 15:25:00,11.64,11.68,11.64,11.68,234100.0,9.8447,9.8785,9.8447,9.8785,234100.0
2012-01-31 15:30:00,11.68,11.68,11.65,11.66,229500.0,9.8785,9.8785,9.8532,9.8616,229500.0
2012-01-31 15:35:00,11.66,11.68,11.65,11.68,138600.0,9.8616,9.8785,9.8532,9.8785,138600.0
2012-01-31 15:40:00,11.68,11.69,11.66,11.67,175500.0,9.8785,9.887,9.8616,9.8701,175500.0
2012-01-31 15:45:00,11.67,11.68,11.65,11.66,230300.0,9.8701,9.8785,9.8532,9.8616,230300.0
2012-01-31 15:50:00,11.66,11.68,11.65,11.66,388700.0,9.8616,9.8785,9.8532,9.8616,388700.0
2012-01-31 15:55:00,11.66,11.68,11.65,11.66,1097200.0,9.8616,9.8785,9.8532,9.8616,1097200.0
2012-02-01 09:30:00,11.69,11.8,11.68,11.76,250000.0,9.887,9.98,9.8785,9.9462,250000.0
2012-02-01 09:35:00,11.76,11.83,11.76,11.82,157500.0,9.9462,10.0054,9.9462,9.9969,157500.0
2012-02-01 09:40:00,11.81,11.82,11.69,11.69,408200.0,9.9885,9.9969,9.887,9.887,408200.0
2012-02-01 09:45:00,11.69,11.75,11.69,11.73,187300.0,9.887,9.9377,9.887,9.9208,187300.0
2012-02-01 09:50:00,11.73,11.73,11.69,11.7,1163700.0,9.9208,9.9208,9.887,9.8954,1163700.0
2012-02-01 09:55:00,11.7,11.76,11.7,11.76,79800.0,9.8954,9.9462,9.8954,9.9462,79800.0
2012-02-01 10:00:00,11.75,11.83,11.75,11.81,312700.0,9.9377,10.0054,9.9377,9.9885,312700.0
2012-02-01 10:05:00,11.82,11.86,11.8,11.86,1120700.0,9.9969,10.0308,9.98,10.0308,1120700.0
2012-02-01 10:10:00,11.86,11.87,11.83,11.86,155100.0,10.0308,10.0392,10.0054,10.0308,155100.0
2012-02-01 10:15:00,11.87,11.88,11.86,11.87,216700.0,10.0392,10.0477,10.0308,10.0392,216700.0
2012-02-01 10:20:00,11.87,11.91,11.87,11.88,199400.0,10.0392,10.0731,10.0392,10.0477,199400.0
2012-02-01 10:25:00,11.88,11.89,11.86,11.87,105500.0,10.0477,10.0561,10.0308,10.0392,105500.0
2012-02-01 10:30:00,11.86,11.87,11.84,11.84,451200.0,10.0308,10.0392,10.0139,10.0139,451200.0
2012-02-01 10:35:00,11.84,11.87,11.81,11.82,334300.0,10.0139,10.0392,9.9885,9.9969,334300.0
2012-02-01 10:40:00,11.81,11.85,11.81,11.84,92700.0,9.9885,10.0223,9.9885,10.0139,92700.0
2012-02-01 10:45:00,11.84,11.86,11.83,11.86,134400.0,10.0139,10.0308,10.0054,10.0308,134400.0
2012-02-01 10:50:00,11.86,11.87,11.84,11.84,94600.0,10.0308,10.0392,10.0139,10.0139,94600.0
2012-02-01 10:55:00,11.84,11.87,11.84,11.87,117200.0,10.0139,10.0392,10.0139,10.0392,117200.0
2012-02-01 11:00:00,11.87,11.89,11.86,11.87,65100.0,10.0392,10.0561,10.0308,10.0392,65100.0
2012-02-01 11:05:00,11.87,11.91,11.87,11.9,111800.0,10.0392,10.0731,10.0392,10.0646,111800.0
2012-02-01 11:10:00,11.91,11.92,11.89,11.91,81600.0,10.0731,10.0815,10.0561,10.0731,81600.0
2012-02-01 11:15:00,11.91,11.91,11.86,11.87,99300.0,10.0731,10.0731,10.0308,10.0392,99300.0
2012-02-01 11:20:00,11.87,11.87,11.84,11.84,110300.0,10.0392,10.0392,10.0139,10.0139,110300.0
2012-02-01 11:25:00,11.84,11.85,11.83,11.84,95600.0,10.0139,10.0223,10.0054,10.0139,95600.0
2012-02-01 11:30:00,11.84,11.86,11.84,11.86,36800.0,10.0139,10.0308,10.0139,10.0308,36800.0
2012-02-01 11:35:00,11.86,11.86,11.85,11.86,38700.0,10.0308,10.0308,10.0223,10.0308,38700.0
2012-02-01 11:40:00,11.85,11.87,11.85,11.86,69900.0,10.0223,10.0392,10.0223,10.0308,69900.0
2012-02-01 11:45:00,11.85,11.88,11.83,11.85,110400.0,10.0223,10.0477,10.0054,10.0223,110400.0
2012-02-01 11:50:00,11.85,11.88,11.85,11.88,63400.0,10.0223,10.0477,10.0223,10.0477,63400.0
2012-02-01 11:55:00,11.88,11.91,11.86,11.91,100600.0,10.0477,10.0731,10.0308,10.0731,100600.0
2012-02-01 12:00:00,11.9,11.91,11.9,11.9,14000.0,10.0646,10.0731,10.0646,10.0646,14000.0
2012-02-01 12:05:00,11.9,11.92,11.9,11.91,168600.0,10.0646,10.0815,10.0646,10.0731,168600.0
2012-02-01 12:10:00,11.92,11.92,11.9,11.9,24700.0,10.0815,10.0815,10.0646,10.0646,24700.0
2012-02-01 12:15:00,11.9,11.93,11.9,11.91,58300.0,10.0646,10.09,10.0646,10.0731,58300.0
2012-02-01 12:20:00,11.91,11.95,11.91,11.94,101100.0,10.0731,10.1069,10.0731,10.0984,101100.0
2012-02-01 12:25:00,11.94,11.97,11.93,11.95,151600.0,10.0984,10.1238,10.09,10.1069,151600.0
2012-02-01 12:30:00,11.95,11.99,11.95,11.99,688000.0,10.1069,10.1407,10.1069,10.1407,688000.0
2012-02-01 12:35:00,11.98,11.98,11.96,11.96,92400.0,10.1323,10.1323,10.1153,10.1153,92400.0
2012-02-01 12:40:00,11.97,11.98,11.96,11.96,70900.0,10.1238,10.1323,10.1153,10.1153,70900.0
2012-02-01 12:45:00,11.96,11.98,11.95,11.95,173500.0,10.1153,10.1323,10.1069,10.1069,173500.0
2012-02-01 12:50:00,11.96,11.96,11.93,11.96,131300.0,10.1153,10.1153,10.09,10.1153,131300.0
2012-02-01 12:55:00,11.96,11.98,11.95,11.95,116100.0,10.1153,10.1323,10.1069,10.1069,116100.0
2012-02-01 13:00:00,11.95,11.96,11.94,11.95,95900.0,10.1069,10.1153,10.0984,10.1069,95900.0
2012-02-01 13:05:00,11.95,11.96,11.93,11.93,175000.0,10.1069,10.1153,10.09,10.09,175000.0
2012-02-01 13:10:00,11.92,11.93,11.88,11.89,267400.0,10.0815,10.09,10.0477,10.0561,267400.0
2012-02-01 13:15:00,11.89,11.9,11.87,11.87,65700.0,10.0561,10.0646,10.0392,10.0392,65700.0
2012-02-01 13:20:00,11.88,11.89,11.87,11.88,44600.0,10.0477,10.0561,10.0392,10.0477,44600.0
2012-02-01 13:25:00,11.88,11.89,11.83,11.83,231600.0,10.0477,10.0561,10.0054,10.0054,231600.0
2012-02-01 13:30:00,11.84,11.88,11.83,11.87,365100.0,10.0139,10.0477,10.0054,10.0392,365100.0
2012-02-01 13:35:00,11.88,11.88,11.86,11.87,98800.0,10.0477,10.0477,10.0308,10.0392,98800.0
2012-02-01 13:40:00,11.87,11.88,11.83,11.83,180200.0,10.0392,10.0477,10.0054,10.0054,180200.0
2012-02-01 13:45:00,11.83,11.87,11.83,11.86,114200.0,10.0054,10.0392,10.0054,10.0308,114200.0
2012-02-01 13:50:00,11.86,11.87,11.83,11.87,95300.0,10.0308,10.0392,10.0054,10.0392,95300.0
2012-02-01 13:55:00,11.87,11.87,11.86,11.87,27600.0,10.0392,10.0392,10.0308,10.0392,27600.0
2012-02-01 14:00:00,11.87,11.87,11.85,11.86,54400.0,10.0392,10.0392,10.0223,10.0308,54400.0
2012-02-01 14:05:00,11.87,11.88,11.85,11.86,152600.0,10.0392,10.0477,10.0223,10.0308,152600.0
2012-02-01 14:10:00,11.85,11.86,11.84,11.86,55200.0,10.0223,10.0308,10.0139,10.0308,55200.0
2012-02-01 14:15:00,11.86,11.86,11.85,11.86,49400.0,10.0308,10.0308,10.0223,10.0308,49400.0
2012-02-01 14:20:00,11.86,11.89,11.85,11.89,146300.0,10.0308,10.0561,10.0223,10.0561,146300.0
2012-02-01 14:25:00,11.88,11.9,11.87,11.9,98400.0,10.0477,10.0646,10.0392,10.0646,98400.0
2012-02-01 14:30:00,11.9,11.9,11.88,11.88,37000.0,10.0646,10.0646,10.0477,10.0477,37000.0
2012-02-01 14:35:00,11.88,11.91,11.88,11.9,641900.0,10.0477,10.0731,10.0477,10.0646,641900.0
2012-02-01 14:40:00,11.91,11.91,11.85,11.85,382600.0,10.0731,10.0731,10.0223,10.0223,382600.0
2012-02-01 14:45:00,11.84,11.85,11.81,11.81,78300.0,10.0139,10.0223,9.9885,9.9885,78300.0
2012-02-01 14:50:00,11.81,11.85,11.81,11.85,91200.0,9.9885,10.0223,9.9885,10.0223,91200.0
2012-02-01 14:55:00,11.85,11.86,11.84,11.86,53200.0,10.0223,10.0308,10.0139,10.0308,53200.0
2012-02-01 15:00:00,11.86,11.88,11.85,11.86,97600.0,10.0308,10.0477,10.0223,10.0308,97600.0
2012-02-01 15:05:00,11.87,11.87,11.86,11.86,211500.0,10.0392,10.0392,10.0308,10.0308,211500.0
2012-02-01 15:10:00,11.86,11.91,11.86,11.89,585300.0,10.0308,10.0731,10.0308,10.0561,585300.0
2012-02-01 15:15:00,11.89,11.9,11.87,11.88,192300.0,10.0561,10.0646,10.0392,10.0477,192300.0
2012-02-01 15:20:00,11.89,11.89,11.83,11.87,541500.0,10.0561,10.0561,10.0054,10.0392,541500.0
2012-02-01 15:25:00,11.87,11.87,11.86,11.87,50200.0,10.0392,10.0392,10.0308,10.0392,50200.0
2012-02-01 15:30:00,11.86,11.87,11.85,11.86,193000.0,10.0308,10.0392,10.0223,10.0308,193000.0
2012-02-01 15:35:00,11.85,11.86,11.82,11.86,287000.0,10.0223,10.0308,9.9969,10.0308,287000.0
2012-02-01 15:40:00,11.86,11.87,11.83,11.84,495600.0,10.0308,10.0392,10.0054,10.0139,495600.0
2012-02-01 15:45:00,11.83,11.87,11.83,11.87,955800.0,10.0054,10.0392,10.0054,10.0392,955800.0
2012-02-01 15:50:00,11.86,11.89,11.86,11.88,674400.0,10.0308,10.0561,10.0308,10.0477,674400.0
2012-02-01 15:55:00,11.87,11.91,11.87,11.91,2153500.0,10.0392,10.0731,10.0392,10.0731,2153500.0
2012-02-02 09:30:00,11.93,12.01,11.93,11.94,358600.0,10.09,10.1576,10.09,10.0984,358600.0
2012-02-02 09:35:00,11.94,11.95,11.9,11.93,361800.0,10.0984,10.1069,10.0646,10.09,361800.0
2012-02-02 09:40:00,11.94,11.95,11.9,11.95,599000.0,10.0984,10.1069,10.0646,10.1069,599000.0
2012-02-02 09:45:00,11.95,11.97,11.94,11.95,265000.0,10.1069,10.1238,10.0984,10.1069,265000.0
2012-02-02 09:50:00,11.96,11.97,11.93,11.93,193000.0,10.1153,10.1238,10.09,10.09,193000.0
2012-02-02 09:55:00,11.93,11.95,11.91,11.91,121200.0,10.09,10.1069,10.0731,10.0731,121200.0
2012-02-02 10:00:00,11.92,11.94,11.9,11.92,206200.0,10.0815,10.0984,10.0646,10.0815,206200.0
2012-02-02 10:05:00,11.93,11.97,11.93,11.97,94300.0,10.09,10.1238,10.09,10.1238,94300.0
2012-02-02 10:10:00,11.97,11.97,11.93,11.94,1481700.0,10.1238,10.1238,10.09,10.0984,1481700.0
2012-02-02 10:15:00,11.94,11.97,11.94,11.95,104400.0,10.0984,10.1238,10.0984,10.1069,104400.0
2012-02-02 10:20:00,11.96,11.96,11.94,11.94,154100.0,10.1153,10.1153,10.0984,10.0984,154100.0
2012-02-02 10:25:00,11.95,11.98,11.94,11.98,175800.0,10.1069,10.1323,10.0984,10.1323,175800.0
2012-02-02 10:30:00,11.97,11.98,11.96,11.98,423900.0,10.1238,10.1323,10.1153,10.1323,423900.0
2012-02-02 10:35:00,11.98,11.98,11.96,11.98,212100.0,10.1323,10.1323,10.1153,10.1323,212100.0
2012-02-02 10:40:00,11.98,11.98,11.95,11.95,168900.0,10.1323,10.1323,10.1069,10.1069,168900.0
2012-02-02 10:45:00,11.96,12.03,11.95,12.01,350700.0,10.1153,10.1745,10.1069,10.1576,350700.0
2012-02-02 10:50:00,12.02,12.03,11.99,12.0,442700.0,10.1661,10.1745,10.1407,10.1492,442700.0
2012-02-02 10:55:00,12.0,12.01,11.98,11.98,191800.0,10.1492,10.1576,10.1323,10.1323,191800.0
2012-02-02 11:00:00,11.99,12.0,11.9,11.9,682600.0,10.1407,10.1492,10.0646,10.0646,682600.0
2012-02-02 11:05:00,11.91,11.91,11.87,11.91,890000.0,10.0731,10.0731,10.0392,10.0731,890000.0
2012-02-02 11:10:00,11.91,11.98,11.9,11.98,567500.0,10.0731,10.1323,10.0646,10.1323,567500.0
2012-02-02 11:15:00,11.98,12.0,11.98,11.99,119500.0,10.1323,10.1492,10.1323,10.1407,119500.0
2012-02-02 11:20:00,11.99,12.01,11.97,11.97,278100.0,10.1407,10.1576,10.1238,10.1238,278100.0
2012-02-02 11:25:00,11.97,11.98,11.95,11.96,83400.0,10.1238,10.1323,10.1069,10.1153,83400.0
2012-02-02 11:30:00,11.95,11.97,11.95,11.96,71700.0,10.1069,10.1238,10.1069,10.1153,71700.0
2012-02-02 11:35:00,11.96,11.96,11.93,11.93,60500.0,10.1153,10.1153,10.09,10.09,60500.0
2012-02-02 11:40:00,11.93,11.97,11.93,11.96,140400.0,10.09,10.1238,10.09,10.1153,140400.0
2012-02-02 11:45:00,11.96,11.97,11.94,11.97,268900.0,10.1153,10.1238,10.0984,10.1238,268900.0
2012-02-02 11:50:00,11.97,11.99,11.96,11.98,84900.0,10.1238,10.1407,10.1153,10.1323,84900.0
2012-02-02 11:55:00,11.98,11.98,11.96,11.96,62000.0,10.1323,10.1323,10.1153,10.1153,62000.0
2012-02-02 12:00:00,11.96,11.98,11.96,11.96,52000.0,10.1153,10.1323,10.1153,10.1153,52000.0
2012-02-02 12:05:00,11.96,11.97,11.95,11.96,84300.0,10.1153,10.1238,10.1069,10.1153,84300.0
2012-02-02 12:10:00,11.96,11.97,11.95,11.95,126900.0,10.1153,10.1238,10.1069,10.1069,126900.0
2012-02-02 12:15:00,11.95,11.96,11.95,11.95,71200.0,10.1069,10.1153,10.1069,10.1069,71200.0
2012-02-02 12:20:00,11.95,11.97,11.95,11.96,448800.0,10.1069,10.1238,10.1069,10.1153,448800.0
2012-02-02 12:25:00,11.96,11.96,11.94,11.94,210800.0,10.1153,10.1153,10.0984,10.0984,210800.0
2012-02-02 12:30:00,11.95,11.98,11.94,11.97,362400.0,10.1069,10.1323,10.0984,10.1238,362400.0
2012-02-02 12:35:00,11.97,11.98,11.92,11.96,616600.0,10.1238,10.1323,10.0815,10.1153,616600.0
2012-02-02 12:40:00,11.97,11.98,11.95,11.98,412200.0,10.1238,10.1323,10.1069,10.1323,412200.0
2012-02-02 12:45:00,11.98,12.05,11.98,12.05,1460400.0,10.1323,10.1915,10.1323,10.1915,1460400.0
2012-02-02 12:50:00,12.06,12.08,12.04,12.07,1003100.0,10.1999,10.2168,10.183,10.2084,1003100.0
2012-02-02 12:55:00,12.07,12.09,12.06,12.09,275400.0,10.2084,10.2253,10.1999,10.2253,275400.0
2012-02-02 13:00:00,12.08,12.12,12.08,12.12,541000.0,10.2168,10.2507,10.2168,10.2507,541000.0
2012-02-02 13:05:00,12.12,12.2,12.11,12.2,1191900.0,10.2507,10.3183,10.2422,10.3183,1191900.0
2012-02-02 13:10:00,12.19,12.29,12.19,12.25,1219600.0,10.3099,10.3944,10.3099,10.3606,1219600.0
2012-02-02 13:15:00,12.26,12.26,12.23,12.24,150600.0,10.3691,10.3691,10.3437,10.3522,150600.0
2012-02-02 13:20:00,12.23,12.24,12.16,12.17,451200.0,10.3437,10.3522,10.2845,10.293,451200.0
2012-02-02 13:25:00,12.17,12.2,12.17,12.19,289500.0,10.293,10.3183,10.293,10.3099,289500.0
2012-02-02 13:30:00,12.18,12.2,12.18,12.19,157700.0,10.3014,10.3183,10.3014,10.3099,157700.0
2012-02-02 13:35:00,12.19,12.23,12.19,12.2,488800.0,10.3099,10.3437,10.3099,10.3183,488800.0
2012-02-02 13:40:00,12.2,12.22,12.19,12.22,313400.0,10.3183,10.3352,10.3099,10.3352,313400.0
2012-02-02 13:45:00,12.22,12.24,12.21,12.24,234800.0,10.3352,10.3522,10.3268,10.3522,234800.0
2012-02-02 13:50:00,12.23,12.28,12.23,12.27,336800.0,10.3437,10.386,10.3437,10.3775,336800.0
2012-02-02 13:55:00,12.27,12.27,12.22,12.23,172500.0,10.3775,10.3775,10.3352,10.3437,172500.0
2012-02-02 14:00:00,12.23,12.23,12.2,12.21,187700.0,10.3437,10.3437,10.3183,10.3268,187700.0
2012-02-02 14:05:00,12.2,12.21,12.19,12.21,400900.0,10.3183,10.3268,10.3099,10.3268,400900.0
2012-02-02 14:10:00,12.2,12.21,12.19,12.2,225400.0,10.3183,10.3268,10.3099,10.3183,225400.0
2012-02-02 14:15:00,12.2,12.21,12.18,12.2,572100.0,10.3183,10.3268,10.3014,10.3183,572100.0
2012-02-02 14:20:00,12.2,12.2,12.18,12.19,294100.0,10.3183,10.3183,10.3014,10.3099,294100.0
2012-02-02 14:25:00,12.19,12.19,12.13,12.13,363600.0,10.3099,10.3099,10.2591,10.2591,363600.0
2012-02-02 14:30:00,12.14,12.14,12.1,12.11,156900.0,10.2676,10.2676,10.2338,10.2422,156900.0
2012-02-02 14:35:00,12.1,12.11,12.08,12.09,221700.0,10.2338,10.2422,10.2168,10.2253,221700.0
2012-02-02 14:40:00,12.08,12.09,12.05,12.06,394100.0,10.2168,10.2253,10.1915,10.1999,394100.0
2012-02-02 14:45:00,12.07,12.07,12.01,12.04,547100.0,10.2084,10.2084,10.1576,10.183,547100.0
2012-02-02 14:50:00,12.04,12.04,12.01,12.02,202700.0,10.183,10.183,10.1576,10.1661,202700.0
2012-02-02 14:55:00,12.02,12.04,12.02,12.03,105200.0,10.1661,10.183,10.1661,10.1745,105200.0
2012-02-02 15:00:00,12.04,12.08,12.03,12.06,388200.0,10.183,10.2168,10.1745,10.1999,388200.0
2012-02-02 15:05:00,12.06,12.11,12.06,12.08,1146800.0,10.1999,10.2422,10.1999,10.2168,1146800.0
2012-02-02 15:10:00,12.08,12.12,12.08,12.08,359300.0,10.2168,10.2507,10.2168,10.2168,359300.0
2012-02-02 15:15:00,12.09,12.09,12.04,12.05,345500.0,10.2253,10.2253,10.183,10.1915,345500.0
2012-02-02 15:20:00,12.06,12.06,12.04,12.04,154800.0,10.1999,10.1999,10.183,10.183,154800.0
2012-02-02 15:25:00,12.05,12.1,12.04,12.1,475000.0,10.1915,10.2338,10.183,10.2338,475000.0
2012-02-02 15:30:00,12.1,12.13,12.09,12.12,238700.0,10.2338,10.2591,10.2253,10.2507,238700.0
2012-02-02 15:35:00,12.11,12.13,12.09,12.1,442100.0,10.2422,10.2591,10.2253,10.2338,442100.0
2012-02-02 15:40:00,12.1,12.11,12.09,12.1,271600.0,10.2338,10.2422,10.2253,10.2338,271600.0
2012-02-02 15:45:00,12.1,12.11,12.09,12.1,703800.0,10.2338,10.2422,10.2253,10.2338,703800.0
2012-02-02 15:50:00,12.1,12.12,12.08,12.11,1203400.0,10.2338,10.2507,10.2168,10.2422,1203400.0
2012-02-02 15:55:00,12.11,12.13,12.1,12.13,1340000.0,10.2422,10.2591,10.2338,10.2591,1340000.0
2012-02-03 09:30:00,12.41,12.7,12.4,12.67,1045400.0,10.4959,10.7412,10.4875,10.7158,1045400.0
2012-02-03 09:35:00,12.66,12.74,12.52,12.57,764900.0,10.7074,10.775,10.589,10.6313,764900.0
2012-02-03 09:40:00,12.57,12.57,12.52,12.55,681100.0,10.6313,10.6313,10.589,10.6143,681100.0
2012-02-03 09:45:00,12.55,12.67,12.55,12.64,631100.0,10.6143,10.7158,10.6143,10.6905,631100.0
2012-02-03 09:50:00,12.64,12.64,12.6,12.61,408700.0,10.6905,10.6905,10.6566,10.6651,408700.0
2012-02-03 09:55:00,12.61,12.65,12.6,12.64,606500.0,10.6651,10.6989,10.6566,10.6905,606500.0
2012-02-03 10:00:00,12.64,12.74,12.64,12.72,384400.0,10.6905,10.775,10.6905,10.7581,384400.0
2012-02-03 10:05:00,12.72,12.77,12.71,12.76,512700.0,10.7581,10.8004,10.7497,10.792,512700.0
2012-02-03 10:10:00,12.76,12.76,12.74,12.75,348000.0,10.792,10.792,10.775,10.7835,348000.0
2012-02-03 10:15:00,12.76,12.77,12.74,12.74,564800.0,10.792,10.8004,10.775,10.775,564800.0
2012-02-03 10:20:00,12.75,12.75,12.7,12.7,163000.0,10.7835,10.7835,10.7412,10.7412,163000.0
2012-02-03 10:25:00,12.7,12.7,12.66,12.66,162800.0,10.7412,10.7412,10.7074,10.7074,162800.0
2012-02-03 10:30:00,12.66,12.68,12.65,12.68,91300.0,10.7074,10.7243,10.6989,10.7243,91300.0
2012-02-03 10:35:00,12.68,12.72,12.68,12.71,124000.0,10.7243,10.7581,10.7243,10.7497,124000.0
2012-02-03 10:40:00,12.71,12.73,12.7,12.72,337000.0,10.7497,10.7666,10.7412,10.7581,337000.0
2012-02-03 10:45:00,12.72,12.76,12.71,12.73,323500.0,10.7581,10.792,10.7497,10.7666,323500.0
2012-02-03 10:50:00,12.73,12.73,12.72,12.72,166300.0,10.7666,10.7666,10.7581,10.7581,166300.0
2012-02-03 10:55:00,12.72,12.76,12.72,12.74,255700.0,10.7581,10.792,10.7581,10.775,255700.0
2012-02-03 11:00:00,12.74,12.77,12.74,12.76,296500.0,10.775,10.8004,10.775,10.792,296500.0
2012-02-03 11:05:00,12.76,12.81,12.75,12.81,218200.0,10.792,10.8342,10.7835,10.8342,218200.0
2012-02-03 11:10:00,12.81,12.83,12.79,12.83,200600.0,10.8342,10.8512,10.8173,10.8512,200600.0
2012-02-03 11:15:00,12.83,12.83,12.79,12.8,181400.0,10.8512,10.8512,10.8173,10.8258,181400.0
2012-02-03 11:20:00,12.8,12.86,12.8,12.86,231100.0,10.8258,10.8765,10.8258,10.8765,231100.0
2012-02-03 11:25:00,12.86,12.89,12.85,12.87,259300.0,10.8765,10.9019,10.8681,10.885,259300.0
2012-02-03 11:30:00,12.87,12.87,12.84,12.85,208900.0,10.885,10.885,10.8596,10.8681,208900.0
2012-02-03 11:35:00,12.85,12.86,12.85,12.86,94200.0,10.8681,10.8765,10.8681,10.8765,94200.0
2012-02-03 11:40:00,12.86,12.9,12.85,12.9,341100.0,10.8765,10.9104,10.8681,10.9104,341100.0
2012-02-03 11:45:00,12.9,12.9,12.88,12.89,299800.0,10.9104,10.9104,10.8934,10.9019,299800.0
2012-02-03 11:50:00,12.9,12.9,12.88,12.89,85800.0,10.9104,10.9104,10.8934,10.9019,85800.0
2012-02-03 11:55:00,12.89,12.89,12.85,12.86,110000.0,10.9019,10.9019,10.8681,10.8765,110000.0
2012-02-03 12:00:00,12.86,12.89,12.86,12.88,103800.0,10.8765,10.9019,10.8765,10.8934,103800.0
2012-02-03 12:05:00,12.88,12.9,12.88,12.89,205200.0,10.8934,10.9104,10.8934,10.9019,205200.0
2012-02-03 12:10:00,12.9,12.9,12.86,12.86,65800.0,10.9104,10.9104,10.8765,10.8765,65800.0
2012-02-03 12:15:00,12.86,12.87,12.78,12.79,348800.0,10.8765,10.885,10.8089,10.8173,348800.0
2012-02-03 12:20:00,12.78,12.79,12.78,12.78,70200.0,10.8089,10.8173,10.8089,10.8089,70200.0
2012-02-03 12:25:00,12.79,12.79,12.76,12.77,135600.0,10.8173,10.8173,10.792,10.8004,135600.0
2012-02-03 12:30:00,12.78,12.79,12.78,12.79,93800.0,10.8089,10.8173,10.8089,10.8173,93800.0
2012-02-03 12:35:00,12.78,12.79,12.77,12.78,38100.0,10.8089,10.8173,10.8004,10.8089,38100.0
2012-02-03 12:40:00,12.77,12.83,12.77,12.83,347900.0,10.8004,10.8512,10.8004,10.8512,347900.0
2012-02-03 12:45:00,12.83,12.83,12.8,12.81,77000.0,10.8512,10.8512,10.8258,10.8342,77000.0
2012-02-03 12:50:00,12.81,12.82,12.78,12.78,106700.0,10.8342,10.8427,10.8089,10.8089,106700.0
2012-02-03 12:55:00,12.79,12.79,12.76,12.78,90600.0,10.8173,10.8173,10.792,10.8089,90600.0
2012-02-03 13:00:00,12.78,12.79,12.77,12.78,70100.0,10.8089,10.8173,10.8004,10.8089,70100.0
2012-02-03 13:05:00,12.78,12.82,12.77,12.81,418100.0,10.8089,10.8427,10.8004,10.8342,418100.0
2012-02-03 13:10:00,12.82,12.82,12.77,12.78,496500.0,10.8427,10.8427,10.8004,10.8089,496500.0
2012-02-03 13:15:00,12.77,12.78,12.73,12.74,133900.0,10.8004,10.8089,10.7666,10.775,133900.0
2012-02-03 13:20:00,12.74,12.75,12.73,12.74,71300.0,10.775,10.7835,10.7666,10.775,71300.0
2012-02-03 13:25:00,12.74,12.74,12.72,12.72,79700.0,10.775,10.775,10.7581,10.7581,79700.0
2012-02-03 13:30:00,12.72,12.73,12.7,12.7,113400.0,10.7581,10.7666,10.7412,10.7412,113400.0
2012-02-03 13:35:00,12.71,12.71,12.7,12.7,36900.0,10.7497,10.7497,10.7412,10.7412,36900.0
2012-02-03 13:40:00,12.7,12.71,12.7,12.7,24900.0,10.7412,10.7497,10.7412,10.7412,24900.0
2012-02-03 13:45:00,12.7,12.71,12.7,12.7,19300.0,10.7412,10.7497,10.7412,10.7412,19300.0
2012-02-03 13:50:00,12.7,12.73,12.7,12.73,84200.0,10.7412,10.7666,10.7412,10.7666,84200.0
2012-02-03 13:55:00,12.73,12.74,12.72,12.74,122200.0,10.7666,10.775,10.7581,10.775,122200.0
2012-02-03 14:00:00,12.74,12.75,12.74,12.75,69800.0,10.775,10.7835,10.775,10.7835,69800.0
2012-02-03 14:05:00,12.74,12.75,12.73,12.74,87700.0,10.775,10.7835,10.7666,10.775,87700.0
2012-02-03 14:10:00,12.74,12.74,12.7,12.71,98900.0,10.775,10.775,10.7412,10.7497,98900.0
2012-02-03 14:15:00,12.7,12.72,12.7,12.7,147100.0,10.7412,10.7581,10.7412,10.7412,147100.0
2012-02-03 14:20:00,12.7,12.71,12.67,12.68,126800.0,10.7412,10.7497,10.7158,10.7243,126800.0
2012-02-03 14:25:00,12.67,12.7,12.67,12.69,142500.0,10.7158,10.7412,10.7158,10.7328,142500.0
2012-02-03 14:30:00,12.7,12.7,12.69,12.69,108200.0,10.7412,10.7412,10.7328,10.7328,108200.0
2012-02-03 14:35:00,12.69,12.75,12.69,12.75,463200.0,10.7328,10.7835,10.7328,10.7835,463200.0
2012-02-03 14:40:00,12.74,12.75,12.71,12.71,576500.0,10.775,10.7835,10.7497,10.7497,576500.0
2012-02-03 14:45:00,12.71,12.72,12.7,12.71,126400.0,10.7497,10.7581,10.7412,10.7497,126400.0
2012-02-03 14:50:00,12.71,12.72,12.7,12.71,65600.0,10.7497,10.7581,10.7412,10.7497,65600.0
2012-02-03 14:55:00,12.71,12.72,12.71,12.71,199400.0,10.7497,10.7581,10.7497,10.7497,199400.0
2012-02-03 15:00:00,12.71,12.72,12.71,12.71,79500.0,10.7497,10.7581,10.7497,10.7497,79500.0
2012-02-03 15:05:00,12.72,12.73,12.71,12.73,179400.0,10.7581,10.7666,10.7497,10.7666,179400.0
2012-02-03 15:10:00,12.73,12.73,12.72,12.73,68900.0,10.7666,10.7666,10.7581,10.7666,68900.0
2012-02-03 15:15:00,12.73,12.73,12.72,12.73,107700.0,10.7666,10.7666,10.7581,10.7666,107700.0
2012-02-03 15:20:00,12.73,12.75,12.72,12.75,374400.0,10.7666,10.7835,10.7581,10.7835,374400.0
2012-02-03 15:25:00,12.75,12.75,12.74,12.75,182300.0,10.7835,10.7835,10.775,10.7835,182300.0
2012-02-03 15:30:00,12.75,12.75,12.74,12.74,124900.0,10.7835,10.7835,10.775,10.775,124900.0
2012-02-03 15:35:00,12.75,12.75,12.74,12.75,157400.0,10.7835,10.7835,10.775,10.7835,157400.0
2012-02-03 15:40:00,12.75,12.79,12.74,12.78,869200.0,10.7835,10.8173,10.775,10.8089,869200.0
2012-02-03 15:45:00,12.78,12.8,12.77,12.78,349800.0,10.8089,10.8258,10.8004,10.8089,349800.0
2012-02-03 15:50:00,12.78,12.8,12.77,12.79,547600.0,10.8089,10.8258,10.8004,10.8173,547600.0
2012-02-03 15:55:00,12.79,12.81,12.77,12.8,1491300.0,10.8173,10.8342,10.8004,10.8258,1491300.0
2012-02-06 09:30:00,12.77,12.77,12.63,12.69,156600.0,10.8004,10.8004,10.682,10.7328,156600.0
2012-02-06 09:35:00,12.68,12.73,12.68,12.7,213700.0,10.7243,10.7666,10.7243,10.7412,213700.0
2012-02-06 09:40:00,12.7,12.72,12.69,12.69,57400.0,10.7412,10.7581,10.7328,10.7328,57400.0
2012-02-06 09:45:00,12.7,12.75,12.7,12.75,162100.0,10.7412,10.7835,10.7412,10.7835,162100.0
2012-02-06 09:50:00,12.74,12.79,12.74,12.77,201600.0,10.775,10.8173,10.775,10.8004,201600.0
2012-02-06 09:55:00,12.77,12.79,12.75,12.76,96200.0,10.8004,10.8173,10.7835,10.792,96200.0
2012-02-06 10:00:00,12.76,12.8,12.75,12.77,105200.0,10.792,10.8258,10.7835,10.8004,105200.0
2012-02-06 10:05:00,12.77,12.79,12.76,12.77,105700.0,10.8004,10.8173,10.792,10.8004,105700.0
2012-02-06 10:10:00,12.77,12.78,12.75,12.76,29600.0,10.8004,10.8089,10.7835,10.792,29600.0
2012-02-06 10:15:00,12.76,12.77,12.74,12.74,78500.0,10.792,10.8004,10.775,10.775,78500.0
2012-02-06 10:20:00,12.75,12.77,12.72,12.77,83100.0,10.7835,10.8004,10.7581,10.8004,83100.0
2012-02-06 10:25:00,12.78,12.78,12.74,12.75,48900.0,10.8089,10.8089,10.775,10.7835,48900.0
2012-02-06 10:30:00,12.74,12.75,12.72,12.73,60500.0,10.775,10.7835,10.7581,10.7666,60500.0
2012-02-06 10:35:00,12.73,12.76,12.72,12.73,60100.0,10.7666,10.792,10.7581,10.7666,60100.0
2012-02-06 10:40:00,12.73,12.74,12.69,12.7,74200.0,10.7666,10.775,10.7328,10.7412,74200.0
2012-02-06 10:45:00,12.69,12.74,12.69,12.71,332600.0,10.7328,10.775,10.7328,10.7497,332600.0
2012-02-06 10:50:00,12.71,12.74,12.7,12.73,76700.0,10.7497,10.775,10.7412,10.7666,76700.0
2012-02-06 10:55:00,12.73,12.77,12.72,12.76,74500.0,10.7666,10.8004,10.7581,10.792,74500.0
2012-02-06 11:00:00,12.76,12.76,12.72,12.73,79100.0,10.792,10.792,10.7581,10.7666,79100.0
2012-02-06 11:05:00,12.72,12.75,12.72,12.75,79100.0,10.7581,10.7835,10.7581,10.7835,79100.0
2012-02-06 11:10:00,12.75,12.76,12.74,12.75,146200.0,10.7835,10.792,10.775,10.7835,146200.0
2012-02-06 11:15:00,12.74,12.74,12.72,12.74,44000.0,10.775,10.775,10.7581,10.775,44000.0
2012-02-06 11:20:00,12.74,12.75,12.72,12.73,60100.0,10.775,10.7835,10.7581,10.7666,60100.0
2012-02-06 11:25:00,12.74,12.75,12.74,12.74,80400.0,10.775,10.7835,10.775,10.775,80400.0
2012-02-06 11:30:00,12.74,12.75,12.72,12.73,154200.0,10.775,10.7835,10.7581,10.7666,154200.0
2012-02-06 11:35:00,12.73,12.73,12.7,12.7,34600.0,10.7666,10.7666,10.7412,10.7412,34600.0
2012-02-06 11:40:00,12.71,12.73,12.7,12.73,23800.0,10.7497,10.7666,10.7412,10.7666,23800.0
2012-02-06 11:45:00,12.73,12.75,12.73,12.74,35300.0,10.7666,10.7835,10.7666,10.775,35300.0
2012-02-06 11:50:00,12.75,12.75,12.72,12.72,45800.0,10.7835,10.7835,10.7581,10.7581,45800.0
2012-02-06 11:55:00,12.73,12.75,12.73,12.74,128200.0,10.7666,10.7835,10.7666,10.775,128200.0
2012-02-06 12:00:00,12.75,12.75,12.72,12.72,43800.0,10.7835,10.7835,10.7581,10.7581,43800.0
2012-02-06 12:05:00,12.72,12.73,12.71,12.71,134700.0,10.7581,10.7666,10.7497,10.7497,134700.0
2012-02-06 12:10:00,12.71,12.76,12.7,12.75,477800.0,10.7497,10.792,10.7412,10.7835,477800.0
2012-02-06 12:15:00,12.75,12.77,12.75,12.75,73300.0,10.7835,10.8004,10.7835,10.7835,73300.0
2012-02-06 12:20:00,12.75,12.76,12.74,12.75,70800.0,10.7835,10.792,10.775,10.7835,70800.0
2012-02-06 12:25:00,12.75,12.76,12.74,12.74,40200.0,10.7835,10.792,10.775,10.775,40200.0
2012-02-06 12:30:00,12.75,12.79,12.74,12.78,138800.0,10.7835,10.8173,10.775,10.8089,138800.0
2012-02-06 12:35:00,12.79,12.8,12.77,12.79,53000.0,10.8173,10.8258,10.8004,10.8173,53000.0
2012-02-06 12:40:00,12.79,12.79,12.74,12.75,317500.0,10.8173,10.8173,10.775,10.7835,317500.0
2012-02-06 12:45:00,12.75,12.77,12.75,12.76,74400.0,10.7835,10.8004,10.7835,10.792,74400.0
2012-02-06 12:50:00,12.76,12.77,12.74,12.74,47300.0,10.792,10.8004,10.775,10.775,47300.0
2012-02-06 12:55:00,12.74,12.75,12.74,12.75,16400.0,10.775,10.7835,10.775,10.7835,16400.0
2012-02-06 13:00:00,12.74,12.76,12.74,12.75,38900.0,10.775,10.792,10.775,10.7835,38900.0
2012-02-06 13:05:00,12.74,12.75,12.74,12.74,73200.0,10.775,10.7835,10.775,10.775,73200.0
2012-02-06 13:10:00,12.75,12.75,12.73,12.74,14000.0,10.7835,10.7835,10.7666,10.775,14000.0
2012-02-06 13:15:00,12.73,12.74,12.73,12.73,6200.0,10.7666,10.775,10.7666,10.7666,6200.0
2012-02-06 13:20:00,12.74,12.76,12.71,12.74,158000.0,10.775,10.792,10.7497,10.775,158000.0
2012-02-06 13:25:00,12.73,12.74,12.72,12.72,136600.0,10.7666,10.775,10.7581,10.7581,136600.0
2012-02-06 13:30:00,12.72,12.74,12.72,12.73,26100.0,10.7581,10.775,10.7581,10.7666,26100.0
2012-02-06 13:35:00,12.73,12.74,12.72,12.72,47100.0,10.7666,10.775,10.7581,10.7581,47100.0
2012-02-06 13:40:00,12.72,12.73,12.71,12.72,29400.0,10.7581,10.7666,10.7497,10.7581,29400.0
2012-02-06 13:45:00,12.72,12.72,12.71,12.71,16300.0,10.7581,10.7581,10.7497,10.7497,16300.0
2012-02-06 13:50:00,12.71,12.74,12.7,12.73,61100.0,10.7497,10.775,10.7412,10.7666,61100.0
2012-02-06 13:55:00,12.73,12.74,12.72,12.73,23000.0,10.7666,10.775,10.7581,10.7666,23000.0
2012-02-06 14:00:00,12.73,12.73,12.72,12.73,42800.0,10.7666,10.7666,10.7581,10.7666,42800.0
2012-02-06 14:05:00,12.73,12.74,12.72,12.73,175700.0,10.7666,10.775,10.7581,10.7666,175700.0
2012-02-06 14:10:00,12.73,12.74,12.72,12.72,48900.0,10.7666,10.775,10.7581,10.7581,48900.0
2012-02-06 14:15:00,12.72,12.73,12.71,12.71,26500.0,10.7581,10.7666,10.7497,10.7497,26500.0
2012-02-06 14:20:00,12.71,12.72,12.71,12.71,13700.0,10.7497,10.7581,10.7497,10.7497,13700.0
2012-02-06 14:25:00,12.71,12.71,12.69,12.69,46700.0,10.7497,10.7497,10.7328,10.7328,46700.0
2012-02-06 14:30:00,12.69,12.7,12.69,12.69,9900.0,10.7328,10.7412,10.7328,10.7328,9900.0
2012-02-06 14:35:00,12.7,12.7,12.69,12.7,40800.0,10.7412,10.7412,10.7328,10.7412,40800.0
2012-02-06 14:40:00,12.69,12.7,12.67,12.68,150500.0,10.7328,10.7412,10.7158,10.7243,150500.0
2012-02-06 14:45:00,12.68,12.69,12.67,12.67,74000.0,10.7243,10.7328,10.7158,10.7158,74000.0
2012-02-06 14:50:00,12.68,12.7,12.67,12.7,68300.0,10.7243,10.7412,10.7158,10.7412,68300.0
2012-02-06 14:55:00,12.7,12.71,12.7,12.7,135600.0,10.7412,10.7497,10.7412,10.7412,135600.0
2012-02-06 15:00:00,12.7,12.71,12.7,12.7,111200.0,10.7412,10.7497,10.7412,10.7412,111200.0
2012-02-06 15:05:00,12.7,12.71,12.69,12.69,109400.0,10.7412,10.7497,10.7328,10.7328,109400.0
2012-02-06 15:10:00,12.7,12.7,12.68,12.68,68900.0,10.7412,10.7412,10.7243,10.7243,68900.0
2012-02-06 15:15:00,12.68,12.72,12.68,12.72,161300.0,10.7243,10.7581,10.7243,10.7581,161300.0
2012-02-06 15:20:00,12.71,12.72,12.7,12.7,79600.0,10.7497,10.7581,10.7412,10.7412,79600.0
2012-02-06 15:25:00,12.71,12.71,12.7,12.7,41600.0,10.7497,10.7497,10.7412,10.7412,41600.0
2012-02-06 15:30:00,12.71,12.71,12.7,12.71,61000.0,10.7497,10.7497,10.7412,10.7497,61000.0
2012-02-06 15:35:00,12.71,12.71,12.69,12.7,159600.0,10.7497,10.7497,10.7328,10.7412,159600.0
2012-02-06 15:40:00,12.7,12.72,12.69,12.7,458900.0,10.7412,10.7581,10.7328,10.7412,458900.0
2012-02-06 15:45:00,12.7,12.71,12.68,12.69,261300.0,10.7412,10.7497,10.7243,10.7328,261300.0
2012-02-06 15:50:00,12.69,12.71,12.67,12.69,569100.0,10.7328,10.7497,10.7158,10.7328,569100.0
2012-02-06 15:55:00,12.69,12.73,12.68,12.71,905500.0,10.7328,10.7666,10.7243,10.7497,905500.0
2012-02-07 09:30:00,12.43,12.5,12.36,12.41,1003100.0,10.5129,10.5721,10.4536,10.4959,1003100.0
2012-02-07 09:35:00,12.41,12.43,12.35,12.35,939600.0,10.4959,10.5129,10.4452,10.4452,939600.0
2012-02-07 09:40:00,12.36,12.37,12.3,12.31,618100.0,10.4536,10.4621,10.4029,10.4114,618100.0
2012-02-07 09:45:00,12.3,12.37,12.28,12.37,754900.0,10.4029,10.4621,10.386,10.4621,754900.0
2012-02-07 09:50:00,12.36,12.43,12.35,12.36,886300.0,10.4536,10.5129,10.4452,10.4536,886300.0
2012-02-07 09:55:00,12.35,12.38,12.34,12.34,509300.0,10.4452,10.4706,10.4367,10.4367,509300.0
2012-02-07 10:00:00,12.35,12.35,12.24,12.25,555000.0,10.4452,10.4452,10.3522,10.3606,555000.0
2012-02-07 10:05:00,12.24,12.32,12.24,12.3,549700.0,10.3522,10.4198,10.3522,10.4029,549700.0
2012-02-07 10:10:00,12.3,12.35,12.28,12.34,353000.0,10.4029,10.4452,10.386,10.4367,353000.0
2012-02-07 10:15:00,12.34,12.4,12.32,12.37,1246000.0,10.4367,10.4875,10.4198,10.4621,1246000.0
2012-02-07 10:20:00,12.37,12.37,12.35,12.37,423200.0,10.4621,10.4621,10.4452,10.4621,423200.0
2012-02-07 10:25:00,12.37,12.39,12.36,12.37,255100.0,10.4621,10.479,10.4536,10.4621,255100.0
2012-02-07 10:30:00,12.37,12.38,12.35,12.36,599500.0,10.4621,10.4706,10.4452,10.4536,599500.0
2012-02-07 10:35:00,12.36,12.37,12.33,12.36,485900.0,10.4536,10.4621,10.4283,10.4536,485900.0
2012-02-07 10:40:00,12.36,12.37,12.35,12.37,205300.0,10.4536,10.4621,10.4452,10.4621,205300.0
2012-02-07 10:45:00,12.36,12.38,12.36,12.37,173000.0,10.4536,10.4706,10.4536,10.4621,173000.0
2012-02-07 10:50:00,12.37,12.4,12.37,12.39,266700.0,10.4621,10.4875,10.4621,10.479,266700.0
2012-02-07 10:55:00,12.39,12.4,12.38,12.4,118200.0,10.479,10.4875,10.4706,10.4875,118200.0
2012-02-07 11:00:00,12.4,12.42,12.39,12.41,271000.0,10.4875,10.5044,10.479,10.4959,271000.0
2012-02-07 11:05:00,12.42,12.43,12.39,12.4,194500.0,10.5044,10.5129,10.479,10.4875,194500.0
2012-02-07 11:10:00,12.4,12.46,12.39,12.44,947600.0,10.4875,10.5382,10.479,10.5213,947600.0
2012-02-07 11:15:00,12.44,12.45,12.37,12.37,633100.0,10.5213,10.5298,10.4621,10.4621,633100.0
2012-02-07 11:20:00,12.37,12.4,12.37,12.38,140000.0,10.4621,10.4875,10.4621,10.4706,140000.0
2012-02-07 11:25:00,12.38,12.4,12.37,12.4,109300.0,10.4706,10.4875,10.4621,10.4875,109300.0
2012-02-07 11:30:00,12.4,12.41,12.38,12.4,181800.0,10.4875,10.4959,10.4706,10.4875,181800.0
2012-02-07 11:35:00,12.4,12.4,12.37,12.39,190300.0,10.4875,10.4875,10.4621,10.479,190300.0
2012-02-07 11:40:00,12.38,12.4,12.38,12.4,52100.0,10.4706,10.4875,10.4706,10.4875,52100.0
2012-02-07 11:45:00,12.4,12.41,12.38,12.4,206100.0,10.4875,10.4959,10.4706,10.4875,206100.0
2012-02-07 11:50:00,12.4,12.41,12.38,12.4,233100.0,10.4875,10.4959,10.4706,10.4875,233100.0
2012-02-07 11:55:00,12.41,12.43,12.4,12.41,164500.0,10.4959,10.5129,10.4875,10.4959,164500.0
2012-02-07 12:00:00,12.4,12.43,12.4,12.4,136600.0,10.4875,10.5129,10.4875,10.4875,136600.0
2012-02-07 12:05:00,12.4,12.41,12.4,12.4,34800.0,10.4875,10.4959,10.4875,10.4875,34800.0
2012-02-07 12:10:00,12.4,12.42,12.4,12.42,129900.0,10.4875,10.5044,10.4875,10.5044,129900.0
2012-02-07 12:15:00,12.42,12.44,12.42,12.43,81200.0,10.5044,10.5213,10.5044,10.5129,81200.0
2012-02-07 12:20:00,12.43,12.44,12.42,12.44,60800.0,10.5129,10.5213,10.5044,10.5213,60800.0
2012-02-07 12:25:00,12.44,12.45,12.4,12.41,311900.0,10.5213,10.5298,10.4875,10.4959,311900.0
2012-02-07 12:30:00,12.41,12.42,12.39,12.4,224800.0,10.4959,10.5044,10.479,10.4875,224800.0
2012-02-07 12:35:00,12.4,12.46,12.4,12.45,414900.0,10.4875,10.5382,10.4875,10.5298,414900.0
2012-02-07 12:40:00,12.46,12.46,12.45,12.46,19300.0,10.5382,10.5382,10.5298,10.5382,19300.0
2012-02-07 12:45:00,12.46,12.48,12.45,12.47,154300.0,10.5382,10.5551,10.5298,10.5467,154300.0
2012-02-07 12:50:00,12.48,12.48,12.46,12.48,176000.0,10.5551,10.5551,10.5382,10.5551,176000.0
2012-02-07 12:55:00,12.48,12.48,12.46,12.46,202500.0,10.5551,10.5551,10.5382,10.5382,202500.0
2012-02-07 13:00:00,12.47,12.48,12.46,12.47,390200.0,10.5467,10.5551,10.5382,10.5467,390200.0
2012-02-07 13:05:00,12.47,12.48,12.46,12.46,41300.0,10.5467,10.5551,10.5382,10.5382,41300.0
2012-02-07 13:10:00,12.47,12.47,12.45,12.45,195500.0,10.5467,10.5467,10.5298,10.5298,195500.0
2012-02-07 13:15:00,12.46,12.47,12.44,12.45,152400.0,10.5382,10.5467,10.5213,10.5298,152400.0
2012-02-07 13:20:00,12.44,12.46,12.44,12.45,142300.0,10.5213,10.5382,10.5213,10.5298,142300.0
2012-02-07 13:25:00,12.44,12.46,12.44,12.45,341900.0,10.5213,10.5382,10.5213,10.5298,341900.0
2012-02-07 13:30:00,12.45,12.46,12.43,12.45,369500.0,10.5298,10.5382,10.5129,10.5298,369500.0
2012-02-07 13:35:00,12.45,12.46,12.45,12.46,73300.0,10.5298,10.5382,10.5298,10.5382,73300.0
2012-02-07 13:40:00,12.46,12.47,12.43,12.43,325200.0,10.5382,10.5467,10.5129,10.5129,325200.0
2012-02-07 13:45:00,12.44,12.45,12.43,12.45,97400.0,10.5213,10.5298,10.5129,10.5298,97400.0
2012-02-07 13:50:00,12.45,12.45,12.44,12.45,83100.0,10.5298,10.5298,10.5213,10.5298,83100.0
2012-02-07 13:55:00,12.45,12.46,12.44,12.45,333400.0,10.5298,10.5382,10.5213,10.5298,333400.0
2012-02-07 14:00:00,12.45,12.46,12.43,12.44,279600.0,10.5298,10.5382,10.5129,10.5213,279600.0
2012-02-07 14:05:00,12.44,12.45,12.43,12.44,196700.0,10.5213,10.5298,10.5129,10.5213,196700.0
2012-02-07 14:10:00,12.44,12.44,12.43,12.44,92400.0,10.5213,10.5213,10.5129,10.5213,92400.0
2012-02-07 14:15:00,12.44,12.44,12.43,12.44,80400.0,10.5213,10.5213,10.5129,10.5213,80400.0
2012-02-07 14:20:00,12.44,12.45,12.43,12.44,162700.0,10.5213,10.5298,10.5129,10.5213,162700.0
2012-02-07 14:25:00,12.44,12.44,12.43,12.44,53300.0,10.5213,10.5213,10.5129,10.5213,53300.0
2012-02-07 14:30:00,12.44,12.45,12.43,12.45,147100.0,10.5213,10.5298,10.5129,10.5298,147100.0
2012-02-07 14:35:00,12.45,12.45,12.43,12.44,110600.0,10.5298,10.5298,10.5129,10.5213,110600.0
2012-02-07 14:40:00,12.43,12.44,12.43,12.44,83200.0,10.5129,10.5213,10.5129,10.5213,83200.0
2012-02-07 14:45:00,12.44,12.45,12.43,12.44,176700.0,10.5213,10.5298,10.5129,10.5213,176700.0
2012-02-07 14:50:00,12.44,12.45,12.43,12.43,165700.0,10.5213,10.5298,10.5129,10.5129,165700.0
2012-02-07 14:55:00,12.43,12.43,12.41,12.42,107600.0,10.5129,10.5129,10.4959,10.5044,107600.0
2012-02-07 15:00:00,12.41,12.43,12.4,12.42,546100.0,10.4959,10.5129,10.4875,10.5044,546100.0
2012-02-07 15:05:00,12.42,12.45,12.42,12.44,538200.0,10.5044,10.5298,10.5044,10.5213,538200.0
2012-02-07 15:10:00,12.44,12.44,12.4,12.41,576700.0,10.5213,10.5213,10.4875,10.4959,576700.0
2012-02-07 15:15:00,12.42,12.43,12.4,12.42,565300.0,10.5044,10.5129,10.4875,10.5044,565300.0
2012-02-07 15:20:00,12.42,12.43,12.41,12.42,418100.0,10.5044,10.5129,10.4959,10.5044,418100.0
2012-02-07 15:25:00,12.42,12.43,12.41,12.42,728800.0,10.5044,10.5129,10.4959,10.5044,728800.0
2012-02-07 15:30:00,12.42,12.42,12.41,12.42,662800.0,10.5044,10.5044,10.4959,10.5044,662800.0
2012-02-07 15:35:00,12.42,12.42,12.41,12.42,379900.0,10.5044,10.5044,10.4959,10.5044,379900.0
2012-02-07 15:40:00,12.42,12.42,12.39,12.4,1020000.0,10.5044,10.5044,10.479,10.4875,1020000.0
2012-02-07 15:45:00,12.4,12.4,12.37,12.38,544200.0,10.4875,10.4875,10.4621,10.4706,544200.0
2012-02-07 15:50:00,12.38,12.38,12.36,12.37,523500.0,10.4706,10.4706,10.4536,10.4621,523500.0
2012-02-07 15:55:00,12.36,12.37,12.34,12.35,1011400.0,10.4536,10.4621,10.4367,10.4452,1011400.0
2012-02-08 09:30:00,12.42,12.46,12.3,12.39,266600.0,10.555,10.589,10.453,10.5295,266600.0
2012-02-08 09:35:00,12.4,12.41,12.37,12.37,82400.0,10.538,10.5465,10.5125,10.5125,82400.0
2012-02-08 09:40:00,12.38,12.41,12.37,12.41,186400.0,10.521,10.5465,10.5125,10.5465,186400.0
2012-02-08 09:45:00,12.4,12.46,12.4,12.46,309100.0,10.538,10.589,10.538,10.589,309100.0
2012-02-08 09:50:00,12.46,12.47,12.44,12.46,118400.0,10.589,10.5975,10.572,10.589,118400.0
2012-02-08 09:55:00,12.46,12.49,12.44,12.49,193100.0,10.589,10.6145,10.572,10.6145,193100.0
2012-02-08 10:00:00,12.49,12.51,12.47,12.5,226800.0,10.6145,10.6315,10.5975,10.623,226800.0
2012-02-08 10:05:00,12.5,12.54,12.5,12.52,427600.0,10.623,10.657,10.623,10.64,427600.0
2012-02-08 10:10:00,12.52,12.53,12.5,12.53,107800.0,10.64,10.6485,10.623,10.6485,107800.0
2012-02-08 10:15:00,12.53,12.56,12.52,12.55,169200.0,10.6485,10.674,10.64,10.6655,169200.0
2012-02-08 10:20:00,12.56,12.56,12.51,12.51,324700.0,10.674,10.674,10.6315,10.6315,324700.0
2012-02-08 10:25:00,12.51,12.54,12.5,12.53,136600.0,10.6315,10.657,10.623,10.6485,136600.0
2012-02-08 10:30:00,12.53,12.54,12.5,12.5,90700.0,10.6485,10.657,10.623,10.623,90700.0
2012-02-08 10:35:00,12.5,12.51,12.47,12.48,223300.0,10.623,10.6315,10.5975,10.606,223300.0
2012-02-08 10:40:00,12.48,12.49,12.45,12.47,168100.0,10.606,10.6145,10.5805,10.5975,168100.0
2012-02-08 10:45:00,12.47,12.47,12.46,12.46,24400.0,10.5975,10.5975,10.589,10.589,24400.0
2012-02-08 10:50:00,12.46,12.5,12.46,12.49,65400.0,10.589,10.623,10.589,10.6145,65400.0
2012-02-08 10:55:00,12.49,12.5,12.47,12.48,145200.0,10.6145,10.623,10.5975,10.606,145200.0
2012-02-08 11:00:00,12.48,12.49,12.44,12.46,174000.0,10.606,10.6145,10.572,10.589,174000.0
2012-02-08 11:05:00,12.46,12.47,12.43,12.45,189000.0,10.589,10.5975,10.5635,10.5805,189000.0
2012-02-08 11:10:00,12.46,12.47,12.45,12.47,67300.0,10.589,10.5975,10.5805,10.5975,67300.0
2012-02-08 11:15:00,12.47,12.47,12.43,12.44,180200.0,10.5975,10.5975,10.5635,10.572,180200.0
2012-02-08 11:20:00,12.44,12.44,12.42,12.43,98800.0,10.572,10.572,10.555,10.5635,98800.0
2012-02-08 11:25:00,12.44,12.46,12.44,12.46,86100.0,10.572,10.589,10.572,10.589,86100.0
2012-02-08 11:30:00,12.46,12.47,12.46,12.46,87200.0,10.589,10.5975,10.589,10.589,87200.0
2012-02-08 11:35:00,12.47,12.47,12.43,12.44,179400.0,10.5975,10.5975,10.5635,10.572,179400.0
2012-02-08 11:40:00,12.44,12.45,12.42,12.45,273500.0,10.572,10.5805,10.555,10.5805,273500.0
2012-02-08 11:45:00,12.45,12.45,12.44,12.45,43200.0,10.5805,10.5805,10.572,10.5805,43200.0
2012-02-08 11:50:00,12.45,12.45,12.44,12.45,10400.0,10.5805,10.5805,10.572,10.5805,10400.0
2012-02-08 11:55:00,12.45,12.45,12.44,12.45,49200.0,10.5805,10.5805,10.572,10.5805,49200.0
2012-02-08 12:00:00,12.45,12.46,12.44,12.44,137100.0,10.5805,10.589,10.572,10.572,137100.0
2012-02-08 12:05:00,12.45,12.45,12.43,12.44,447600.0,10.5805,10.5805,10.5635,10.572,447600.0
2012-02-08 12:10:00,12.44,12.46,12.43,12.45,423500.0,10.572,10.589,10.5635,10.5805,423500.0
2012-02-08 12:15:00,12.45,12.46,12.44,12.45,344300.0,10.5805,10.589,10.572,10.5805,344300.0
2012-02-08 12:20:00,12.45,12.46,12.43,12.45,279100.0,10.5805,10.589,10.5635,10.5805,279100.0
2012-02-08 12:25:00,12.45,12.45,12.44,12.44,13400.0,10.5805,10.5805,10.572,10.572,13400.0
2012-02-08 12:30:00,12.45,12.47,12.45,12.46,107000.0,10.5805,10.5975,10.5805,10.589,107000.0
2012-02-08 12:35:00,12.47,12.48,12.46,12.47,92400.0,10.5975,10.606,10.589,10.5975,92400.0
2012-02-08 12:40:00,12.47,12.49,12.47,12.49,53300.0,10.5975,10.6145,10.5975,10.6145,53300.0
2012-02-08 12:45:00,12.49,12.49,12.47,12.47,63400.0,10.6145,10.6145,10.5975,10.5975,63400.0
2012-02-08 12:50:00,12.48,12.49,12.47,12.49,56100.0,10.606,10.6145,10.5975,10.6145,56100.0
2012-02-08 12:55:00,12.48,12.49,12.47,12.48,44000.0,10.606,10.6145,10.5975,10.606,44000.0
2012-02-08 13:00:00,12.48,12.48,12.47,12.47,34300.0,10.606,10.606,10.5975,10.5975,34300.0
2012-02-08 13:05:00,12.48,12.48,12.47,12.48,58600.0,10.606,10.606,10.5975,10.606,58600.0
2012-02-08 13:10:00,12.48,12.48,12.45,12.48,529000.0,10.606,10.606,10.5805,10.606,529000.0
2012-02-08 13:15:00,12.48,12.5,12.47,12.49,63700.0,10.606,10.623,10.5975,10.6145,63700.0
2012-02-08 13:20:00,12.49,12.5,12.48,12.49,41100.0,10.6145,10.623,10.606,10.6145,41100.0
2012-02-08 13:25:00,12.49,12.5,12.48,12.49,89600.0,10.6145,10.623,10.606,10.6145,89600.0
2012-02-08 13:30:00,12.49,12.5,12.47,12.48,64400.0,10.6145,10.623,10.5975,10.606,64400.0
2012-02-08 13:35:00,12.47,12.49,12.47,12.49,112600.0,10.5975,10.6145,10.5975,10.6145,112600.0
2012-02-08 13:40:00,12.49,12.49,12.47,12.48,32700.0,10.6145,10.6145,10.5975,10.606,32700.0
2012-02-08 13:45:00,12.48,12.49,12.47,12.48,69300.0,10.606,10.6145,10.5975,10.606,69300.0
2012-02-08 13:50:00,12.48,12.49,12.47,12.48,247100.0,10.606,10.6145,10.5975,10.606,247100.0
2012-02-08 13:55:00,12.48,12.5,12.46,12.48,237200.0,10.606,10.623,10.589,10.606,237200.0
2012-02-08 14:00:00,12.47,12.48,12.46,12.48,367400.0,10.5975,10.606,10.589,10.606,367400.0
2012-02-08 14:05:00,12.47,12.48,12.46,12.46,242800.0,10.5975,10.606,10.589,10.589,242800.0
2012-02-08 14:10:00,12.46,12.48,12.46,12.47,256700.0,10.589,10.606,10.589,10.5975,256700.0
2012-02-08 14:15:00,12.47,12.49,12.44,12.45,1138800.0,10.5975,10.6145,10.572,10.5805,1138800.0
2012-02-08 14:20:00,12.46,12.46,12.45,12.46,72300.0,10.589,10.589,10.5805,10.589,72300.0
2012-02-08 14:25:00,12.46,12.48,12.45,12.47,281800.0,10.589,10.606,10.5805,10.5975,281800.0
2012-02-08 14:30:00,12.47,12.48,12.46,12.46,79200.0,10.5975,10.606,10.589,10.589,79200.0
2012-02-08 14:35:00,12.47,12.48,12.46,12.47,59500.0,10.5975,10.606,10.589,10.5975,59500.0
2012-02-08 14:40:00,12.47,12.49,12.47,12.49,42700.0,10.5975,10.6145,10.5975,10.6145,42700.0
2012-02-08 14:45:00,12.49,12.5,12.48,12.49,124000.0,10.6145,10.623,10.606,10.6145,124000.0
2012-02-08 14:50:00,12.49,12.49,12.47,12.48,54700.0,10.6145,10.6145,10.5975,10.606,54700.0
2012-02-08 14:55:00,12.48,12.49,12.47,12.48,77300.0,10.606,10.6145,10.5975,10.606,77300.0
2012-02-08 15:00:00,12.48,12.48,12.46,12.48,164700.0,10.606,10.606,10.589,10.606,164700.0
2012-02-08 15:05:00,12.48,12.49,12.47,12.47,149900.0,10.606,10.6145,10.5975,10.5975,149900.0
2012-02-08 15:10:00,12.48,12.48,12.46,12.48,170100.0,10.606,10.606,10.589,10.606,170100.0
2012-02-08 15:15:00,12.48,12.48,12.47,12.48,58500.0,10.606,10.606,10.5975,10.606,58500.0
2012-02-08 15:20:00,12.48,12.48,12.45,12.46,371500.0,10.606,10.606,10.5805,10.589,371500.0
2012-02-08 15:25:00,12.47,12.47,12.46,12.46,66900.0,10.5975,10.5975,10.589,10.589,66900.0
2012-02-08 15:30:00,12.46,12.47,12.45,12.45,238900.0,10.589,10.5975,10.5805,10.5805,238900.0
2012-02-08 15:35:00,12.45,12.46,12.43,12.44,274600.0,10.5805,10.589,10.5635,10.572,274600.0
2012-02-08 15:40:00,12.44,12.45,12.42,12.43,384500.0,10.572,10.5805,10.555,10.5635,384500.0
2012-02-08 15:45:00,12.43,12.44,12.42,12.44,893000.0,10.5635,10.572,10.555,10.572,893000.0
2012-02-08 15:50:00,12.44,12.46,12.44,12.46,330900.0,10.572,10.589,10.572,10.589,330900.0
2012-02-08 15:55:00,12.46,12.47,12.44,12.45,429200.0,10.589,10.5975,10.572,10.5805,429200.0
2012-02-09 09:30:00,12.47,12.53,12.46,12.53,127100.0,10.5975,10.6485,10.589,10.6485,127100.0
2012-02-09 09:35:00,12.53,12.53,12.49,12.5,158300.0,10.6485,10.6485,10.6145,10.623,158300.0
2012-02-09 09:40:00,12.5,12.5,12.43,12.46,162100.0,10.623,10.623,10.5635,10.589,162100.0
2012-02-09 09:45:00,12.46,12.49,12.46,12.46,128500.0,10.589,10.6145,10.589,10.589,128500.0
2012-02-09 09:50:00,12.46,12.47,12.44,12.47,142500.0,10.589,10.5975,10.572,10.5975,142500.0
2012-02-09 09:55:00,12.47,12.5,12.47,12.49,149800.0,10.5975,10.623,10.5975,10.6145,149800.0
2012-02-09 10:00:00,12.49,12.53,12.46,12.46,319900.0,10.6145,10.6485,10.589,10.589,319900.0
2012-02-09 10:05:00,12.46,12.48,12.45,12.45,104500.0,10.589,10.606,10.5805,10.5805,104500.0
2012-02-09 10:10:00,12.46,12.49,12.46,12.47,121500.0,10.589,10.6145,10.589,10.5975,121500.0
2012-02-09 10:15:00,12.47,12.48,12.45,12.45,123100.0,10.5975,10.606,10.5805,10.5805,123100.0
2012-02-09 10:20:00,12.46,12.46,12.37,12.38,240900.0,10.589,10.589,10.5125,10.521,240900.0
2012-02-09 10:25:00,12.37,12.39,12.32,12.33,212500.0,10.5125,10.5295,10.47,10.4785,212500.0
2012-02-09 10:30:00,12.33,12.35,12.32,12.33,135200.0,10.4785,10.4955,10.47,10.4785,135200.0
2012-02-09 10:35:00,12.33,12.38,12.31,12.38,179800.0,10.4785,10.521,10.4615,10.521,179800.0
2012-02-09 10:40:00,12.38,12.41,12.37,12.38,132800.0,10.521,10.5465,10.5125,10.521,132800.0
2012-02-09 10:45:00,12.38,12.41,12.37,12.41,123600.0,10.521,10.5465,10.5125,10.5465,123600.0
2012-02-09 10:50:00,12.41,12.41,12.38,12.39,55500.0,10.5465,10.5465,10.521,10.5295,55500.0
2012-02-09 10:55:00,12.39,12.42,12.39,12.41,77100.0,10.5295,10.555,10.5295,10.5465,77100.0
2012-02-09 11:00:00,12.41,12.42,12.39,12.41,73200.0,10.5465,10.555,10.5295,10.5465,73200.0
2012-02-09 11:05:00,12.4,12.42,12.37,12.38,404100.0,10.538,10.555,10.5125,10.521,404100.0
2012-02-09 11:10:00,12.38,12.43,12.38,12.42,82400.0,10.521,10.5635,10.521,10.555,82400.0
2012-02-09 11:15:00,12.42,12.42,12.39,12.39,53400.0,10.555,10.555,10.5295,10.5295,53400.0
2012-02-09 11:20:00,12.39,12.4,12.38,12.4,57600.0,10.5295,10.538,10.521,10.538,57600.0
2012-02-09 11:25:00,12.4,12.4,12.37,12.37,58200.0,10.538,10.538,10.5125,10.5125,58200.0
2012-02-09 11:30:00,12.38,12.39,12.37,12.37,70500.0,10.521,10.5295,10.5125,10.5125,70500.0
2012-02-09 11:35:00,12.38,12.39,12.34,12.35,115400.0,10.521,10.5295,10.487,10.4955,115400.0
2012-02-09 11:40:00,12.35,12.35,12.33,12.34,56800.0,10.4955,10.4955,10.4785,10.487,56800.0
2012-02-09 11:45:00,12.35,12.39,12.33,12.37,87600.0,10.4955,10.5295,10.4785,10.5125,87600.0
2012-02-09 11:50:00,12.37,12.4,12.36,12.38,781200.0,10.5125,10.538,10.504,10.521,781200.0
2012-02-09 11:55:00,12.38,12.38,12.37,12.37,122600.0,10.521,10.521,10.5125,10.5125,122600.0
2012-02-09 12:00:00,12.37,12.4,12.37,12.38,469600.0,10.5125,10.538,10.5125,10.521,469600.0
2012-02-09 12:05:00,12.38,12.38,12.35,12.36,254500.0,10.521,10.521,10.4955,10.504,254500.0
2012-02-09 12:10:00,12.37,12.38,12.36,12.37,57700.0,10.5125,10.521,10.504,10.5125,57700.0
2012-02-09 12:15:00,12.38,12.38,12.36,12.37,77000.0,10.521,10.521,10.504,10.5125,77000.0
2012-02-09 12:20:00,12.38,12.38,12.37,12.38,73800.0,10.521,10.521,10.5125,10.521,73800.0
2012-02-09 12:25:00,12.38,12.39,12.37,12.37,47100.0,10.521,10.5295,10.5125,10.5125,47100.0
2012-02-09 12:30:00,12.37,12.38,12.37,12.37,34800.0,10.5125,10.521,10.5125,10.5125,34800.0
2012-02-09 12:35:00,12.38,12.38,12.37,12.37,30400.0,10.521,10.521,10.5125,10.5125,30400.0
2012-02-09 12:40:00,12.38,12.41,12.37,12.41,137100.0,10.521,10.5465,10.5125,10.5465,137100.0
2012-02-09 12:45:00,12.41,12.44,12.41,12.44,26800.0,10.5465,10.572,10.5465,10.572,26800.0
2012-02-09 12:50:00,12.44,12.44,12.41,12.41,73700.0,10.572,10.572,10.5465,10.5465,73700.0
2012-02-09 12:55:00,12.41,12.44,12.4,12.44,147100.0,10.5465,10.572,10.538,10.572,147100.0
2012-02-09 13:00:00,12.44,12.45,12.43,12.43,103300.0,10.572,10.5805,10.5635,10.5635,103300.0
2012-02-09 13:05:00,12.43,12.44,12.42,12.42,178200.0,10.5635,10.572,10.555,10.555,178200.0
2012-02-09 13:10:00,12.42,12.43,12.41,12.41,25900.0,10.555,10.5635,10.5465,10.5465,25900.0
2012-02-09 13:15:00,12.42,12.43,12.41,12.42,64900.0,10.555,10.5635,10.5465,10.555,64900.0
2012-02-09 13:20:00,12.41,12.44,12.4,12.42,98100.0,10.5465,10.572,10.538,10.555,98100.0
2012-02-09 13:25:00,12.42,12.42,12.4,12.41,135400.0,10.555,10.555,10.538,10.5465,135400.0
2012-02-09 13:30:00,12.41,12.43,12.4,12.41,50400.0,10.5465,10.5635,10.538,10.5465,50400.0
2012-02-09 13:35:00,12.4,12.41,12.4,12.41,83700.0,10.538,10.5465,10.538,10.5465,83700.0
2012-02-09 13:40:00,12.4,12.42,12.39,12.39,64700.0,10.538,10.555,10.5295,10.5295,64700.0
2012-02-09 13:45:00,12.39,12.4,12.38,12.4,75500.0,10.5295,10.538,10.521,10.538,75500.0
2012-02-09 13:50:00,12.4,12.4,12.38,12.39,171700.0,10.538,10.538,10.521,10.5295,171700.0
2012-02-09 13:55:00,12.39,12.4,12.39,12.39,64300.0,10.5295,10.538,10.5295,10.5295,64300.0
2012-02-09 14:00:00,12.4,12.4,12.39,12.4,94500.0,10.538,10.538,10.5295,10.538,94500.0
2012-02-09 14:05:00,12.4,12.4,12.39,12.39,39300.0,10.538,10.538,10.5295,10.5295,39300.0
2012-02-09 14:10:00,12.4,12.41,12.39,12.4,119300.0,10.538,10.5465,10.5295,10.538,119300.0
2012-02-09 14:15:00,12.4,12.4,12.39,12.4,10100.0,10.538,10.538,10.5295,10.538,10100.0
2012-02-09 14:20:00,12.4,12.4,12.39,12.4,11400.0,10.538,10.538,10.5295,10.538,11400.0
2012-02-09 14:25:00,12.39,12.4,12.39,12.4,32300.0,10.5295,10.538,10.5295,10.538,32300.0
2012-02-09 14:30:00,12.4,12.4,12.36,12.39,445700.0,10.538,10.538,10.504,10.5295,445700.0
2012-02-09 14:35:00,12.4,12.4,12.39,12.4,27400.0,10.538,10.538,10.5295,10.538,27400.0
2012-02-09 14:40:00,12.4,12.4,12.38,12.38,47900.0,10.538,10.538,10.521,10.521,47900.0
2012-02-09 14:45:00,12.38,12.39,12.38,12.38,12500.0,10.521,10.5295,10.521,10.521,12500.0
2012-02-09 14:50:00,12.39,12.39,12.37,12.38,279300.0,10.5295,10.5295,10.5125,10.521,279300.0
2012-02-09 14:55:00,12.38,12.39,12.38,12.38,18800.0,10.521,10.5295,10.521,10.521,18800.0
2012-02-09 15:00:00,12.38,12.39,12.37,12.37,201200.0,10.521,10.5295,10.5125,10.5125,201200.0
2012-02-09 15:05:00,12.37,12.4,12.36,12.38,113200.0,10.5125,10.538,10.504,10.521,113200.0
2012-02-09 15:10:00,12.38,12.41,12.38,12.41,72000.0,10.521,10.5465,10.521,10.5465,72000.0
2012-02-09 15:15:00,12.41,12.41,12.38,12.38,70000.0,10.5465,10.5465,10.521,10.521,70000.0
2012-02-09 15:20:00,12.38,12.39,12.36,12.37,107900.0,10.521,10.5295,10.504,10.5125,107900.0
2012-02-09 15:25:00,12.36,12.38,12.36,12.37,87300.0,10.504,10.521,10.504,10.5125,87300.0
2012-02-09 15:30:00,12.38,12.39,12.37,12.39,80500.0,10.521,10.5295,10.5125,10.5295,80500.0
2012-02-09 15:35:00,12.39,12.39,12.36,12.37,218300.0,10.5295,10.5295,10.504,10.5125,218300.0
2012-02-09 15:40:00,12.37,12.37,12.34,12.35,111600.0,10.5125,10.5125,10.487,10.4955,111600.0
2012-02-09 15:45:00,12.35,12.35,12.34,12.35,176000.0,10.4955,10.4955,10.487,10.4955,176000.0
2012-02-09 15:50:00,12.35,12.35,12.33,12.33,497300.0,10.4955,10.4955,10.4785,10.4785,497300.0
2012-02-09 15:55:00,12.34,12.36,12.33,12.35,529000.0,10.487,10.504,10.4785,10.4955,529000.0
2012-02-10 09:30:00,12.22,12.31,12.21,12.3,176900.0,10.3851,10.4615,10.3766,10.453,176900.0
2012-02-10 09:35:00,12.3,12.35,12.27,12.35,94400.0,10.453,10.4955,10.4275,10.4955,94400.0
2012-02-10 09:40:00,12.34,12.36,12.32,12.34,96400.0,10.487,10.504,10.47,10.487,96400.0
2012-02-10 09:45:00,12.34,12.35,12.29,12.29,123500.0,10.487,10.4955,10.4445,10.4445,123500.0
2012-02-10 09:50:00,12.29,12.31,12.26,12.29,140800.0,10.4445,10.4615,10.419,10.4445,140800.0
2012-02-10 09:55:00,12.28,12.3,12.22,12.24,154300.0,10.436,10.453,10.3851,10.402,154300.0
2012-02-10 10:00:00,12.23,12.27,12.22,12.22,386200.0,10.3935,10.4275,10.3851,10.3851,386200.0
2012-02-10 10:05:00,12.22,12.26,12.2,12.23,133500.0,10.3851,10.419,10.3681,10.3935,133500.0
2012-02-10 10:10:00,12.24,12.25,12.22,12.24,60700.0,10.402,10.4105,10.3851,10.402,60700.0
2012-02-10 10:15:00,12.23,12.27,12.22,12.26,89300.0,10.3935,10.4275,10.3851,10.419,89300.0
2012-02-10 10:20:00,12.26,12.26,12.21,12.21,207200.0,10.419,10.419,10.3766,10.3766,207200.0
2012-02-10 10:25:00,12.22,12.22,12.19,12.2,97500.0,10.3851,10.3851,10.3596,10.3681,97500.0
2012-02-10 10:30:00,12.19,12.22,12.19,12.22,191300.0,10.3596,10.3851,10.3596,10.3851,191300.0
2012-02-10 10:35:00,12.22,12.23,12.18,12.18,113400.0,10.3851,10.3935,10.3511,10.3511,113400.0
2012-02-10 10:40:00,12.19,12.23,12.18,12.22,50400.0,10.3596,10.3935,10.3511,10.3851,50400.0
2012-02-10 10:45:00,12.23,12.23,12.18,12.19,155300.0,10.3935,10.3935,10.3511,10.3596,155300.0
2012-02-10 10:50:00,12.19,12.21,12.18,12.19,98300.0,10.3596,10.3766,10.3511,10.3596,98300.0
2012-02-10 10:55:00,12.19,12.21,12.18,12.21,89200.0,10.3596,10.3766,10.3511,10.3766,89200.0
2012-02-10 11:00:00,12.21,12.23,12.2,12.2,130000.0,10.3766,10.3935,10.3681,10.3681,130000.0
2012-02-10 11:05:00,12.2,12.24,12.2,12.23,119300.0,10.3681,10.402,10.3681,10.3935,119300.0
2012-02-10 11:10:00,12.23,12.25,12.23,12.23,73500.0,10.3935,10.4105,10.3935,10.3935,73500.0
2012-02-10 11:15:00,12.24,12.25,12.23,12.24,130800.0,10.402,10.4105,10.3935,10.402,130800.0
2012-02-10 11:20:00,12.24,12.26,12.22,12.23,142600.0,10.402,10.419,10.3851,10.3935,142600.0
2012-02-10 11:25:00,12.22,12.23,12.2,12.2,80800.0,10.3851,10.3935,10.3681,10.3681,80800.0
2012-02-10 11:30:00,12.2,12.21,12.19,12.21,61700.0,10.3681,10.3766,10.3596,10.3766,61700.0
2012-02-10 11:35:00,12.21,12.23,12.21,12.21,29600.0,10.3766,10.3935,10.3766,10.3766,29600.0
2012-02-10 11:40:00,12.21,12.23,12.2,12.22,68800.0,10.3766,10.3935,10.3681,10.3851,68800.0
2012-02-10 11:45:00,12.22,12.22,12.21,12.21,22700.0,10.3851,10.3851,10.3766,10.3766,22700.0
2012-02-10 11:50:00,12.22,12.24,12.21,12.24,33000.0,10.3851,10.402,10.3766,10.402,33000.0
2012-02-10 11:55:00,12.24,12.24,12.21,12.23,103100.0,10.402,10.402,10.3766,10.3935,103100.0
2012-02-10 12:00:00,12.23,12.24,12.22,12.24,95800.0,10.3935,10.402,10.3851,10.402,95800.0
2012-02-10 12:05:00,12.23,12.24,12.21,12.21,49400.0,10.3935,10.402,10.3766,10.3766,49400.0
2012-02-10 12:10:00,12.21,12.23,12.2,12.2,71800.0,10.3766,10.3935,10.3681,10.3681,71800.0
2012-02-10 12:15:00,12.21,12.22,12.2,12.2,38100.0,10.3766,10.3851,10.3681,10.3681,38100.0
2012-02-10 12:20:00,12.2,12.21,12.2,12.21,60800.0,10.3681,10.3766,10.3681,10.3766,60800.0
2012-02-10 12:25:00,12.21,12.22,12.2,12.21,174800.0,10.3766,10.3851,10.3681,10.3766,174800.0
2012-02-10 12:30:00,12.21,12.23,12.21,12.21,117100.0,10.3766,10.3935,10.3766,10.3766,117100.0
2012-02-10 12:35:00,12.22,12.24,12.21,12.23,114100.0,10.3851,10.402,10.3766,10.3935,114100.0
2012-02-10 12:40:00,12.22,12.22,12.21,12.21,17100.0,10.3851,10.3851,10.3766,10.3766,17100.0
2012-02-10 12:45:00,12.21,12.24,12.21,12.24,57100.0,10.3766,10.402,10.3766,10.402,57100.0
2012-02-10 12:50:00,12.24,12.25,12.23,12.23,37900.0,10.402,10.4105,10.3935,10.3935,37900.0
2012-02-10 12:55:00,12.24,12.25,12.23,12.23,31200.0,10.402,10.4105,10.3935,10.3935,31200.0
2012-02-10 13:00:00,12.24,12.25,12.23,12.24,35300.0,10.402,10.4105,10.3935,10.402,35300.0
2012-02-10 13:05:00,12.24,12.25,12.22,12.24,223100.0,10.402,10.4105,10.3851,10.402,223100.0
2012-02-10 13:10:00,12.23,12.25,12.23,12.24,150700.0,10.3935,10.4105,10.3935,10.402,150700.0
2012-02-10 13:15:00,12.24,12.24,12.21,12.21,164700.0,10.402,10.402,10.3766,10.3766,164700.0
2012-02-10 13:20:00,12.21,12.23,12.21,12.23,32100.0,10.3766,10.3935,10.3766,10.3935,32100.0
2012-02-10 13:25:00,12.22,12.24,12.21,12.21,224100.0,10.3851,10.402,10.3766,10.3766,224100.0
2012-02-10 13:30:00,12.21,12.22,12.2,12.21,34500.0,10.3766,10.3851,10.3681,10.3766,34500.0
2012-02-10 13:35:00,12.21,12.21,12.18,12.21,91400.0,10.3766,10.3766,10.3511,10.3766,91400.0
2012-02-10 13:40:00,12.21,12.22,12.2,12.2,45400.0,10.3766,10.3851,10.3681,10.3681,45400.0
2012-02-10 13:45:00,12.2,12.22,12.2,12.22,35000.0,10.3681,10.3851,10.3681,10.3851,35000.0
2012-02-10 13:50:00,12.21,12.23,12.2,12.23,109100.0,10.3766,10.3935,10.3681,10.3935,109100.0
2012-02-10 13:55:00,12.22,12.26,12.22,12.24,798500.0,10.3851,10.419,10.3851,10.402,798500.0
2012-02-10 14:00:00,12.24,12.26,12.23,12.25,50500.0,10.402,10.419,10.3935,10.4105,50500.0
2012-02-10 14:05:00,12.26,12.26,12.23,12.24,91100.0,10.419,10.419,10.3935,10.402,91100.0
2012-02-10 14:10:00,12.24,12.25,12.22,12.23,48000.0,10.402,10.4105,10.3851,10.3935,48000.0
2012-02-10 14:15:00,12.22,12.23,12.22,12.22,25500.0,10.3851,10.3935,10.3851,10.3851,25500.0
2012-02-10 14:20:00,12.22,12.24,12.22,12.22,74500.0,10.3851,10.402,10.3851,10.3851,74500.0
2012-02-10 14:25:00,12.22,12.24,12.22,12.22,41400.0,10.3851,10.402,10.3851,10.3851,41400.0
2012-02-10 14:30:00,12.23,12.24,12.22,12.22,80400.0,10.3935,10.402,10.3851,10.3851,80400.0
2012-02-10 14:35:00,12.22,12.23,12.21,12.23,129300.0,10.3851,10.3935,10.3766,10.3935,129300.0
2012-02-10 14:40:00,12.23,12.24,12.22,12.22,80800.0,10.3935,10.402,10.3851,10.3851,80800.0
2012-02-10 14:45:00,12.22,12.23,12.21,12.23,206100.0,10.3851,10.3935,10.3766,10.3935,206100.0
2012-02-10 14:50:00,12.22,12.23,12.22,12.23,20400.0,10.3851,10.3935,10.3851,10.3935,20400.0
2012-02-10 14:55:00,12.23,12.23,12.21,12.21,106400.0,10.3935,10.3935,10.3766,10.3766,106400.0
2012-02-10 15:00:00,12.21,12.23,12.19,12.19,372400.0,10.3766,10.3935,10.3596,10.3596,372400.0
2012-02-10 15:05:00,12.19,12.2,12.18,12.2,54200.0,10.3596,10.3681,10.3511,10.3681,54200.0
2012-02-10 15:10:00,12.2,12.22,12.18,12.21,99200.0,10.3681,10.3851,10.3511,10.3766,99200.0
2012-02-10 15:15:00,12.22,12.23,12.2,12.21,150900.0,10.3851,10.3935,10.3681,10.3766,150900.0
2012-02-10 15:20:00,12.2,12.21,12.2,12.2,34100.0,10.3681,10.3766,10.3681,10.3681,34100.0
2012-02-10 15:25:00,12.2,12.21,12.19,12.2,197900.0,10.3681,10.3766,10.3596,10.3681,197900.0
2012-02-10 15:30:00,12.2,12.21,12.19,12.21,57600.0,10.3681,10.3766,10.3596,10.3766,57600.0
2012-02-10 15:35:00,12.21,12.21,12.18,12.19,126000.0,10.3766,10.3766,10.3511,10.3596,126000.0
2012-02-10 15:40:00,12.19,12.19,12.18,12.18,63400.0,10.3596,10.3596,10.3511,10.3511,63400.0
2012-02-10 15:45:00,12.19,12.21,12.16,12.18,783800.0,10.3596,10.3766,10.3341,10.3511,783800.0
2012-02-10 15:50:00,12.19,12.19,12.17,12.17,1159800.0,10.3596,10.3596,10.3426,10.3426,1159800.0
2012-02-10 15:55:00,12.18,12.19,12.16,12.19,975100.0,10.3511,10.3596,10.3341,10.3596,975100.0
2012-02-13 09:30:00,12.28,12.36,12.25,12.36,113700.0,10.436,10.504,10.4105,10.504,113700.0
2012-02-13 09:35:00,12.36,12.37,12.33,12.34,42800.0,10.504,10.5125,10.4785,10.487,42800.0
2012-02-13 09:40:00,12.34,12.35,12.29,12.3,93400.0,10.487,10.4955,10.4445,10.453,93400.0
2012-02-13 09:45:00,12.3,12.34,12.29,12.32,348200.0,10.453,10.487,10.4445,10.47,348200.0
2012-02-13 09:50:00,12.32,12.34,12.32,12.32,107700.0,10.47,10.487,10.47,10.47,107700.0
2012-02-13 09:55:00,12.32,12.35,12.31,12.31,85500.0,10.47,10.4955,10.4615,10.4615,85500.0
2012-02-13 10:00:00,12.32,12.34,12.3,12.33,52200.0,10.47,10.487,10.453,10.4785,52200.0
2012-02-13 10:05:00,12.33,12.36,12.32,12.34,106700.0,10.4785,10.504,10.47,10.487,106700.0
2012-02-13 10:10:00,12.34,12.34,12.33,12.34,50400.0,10.487,10.487,10.4785,10.487,50400.0
2012-02-13 10:15:00,12.33,12.33,12.29,12.29,86500.0,10.4785,10.4785,10.4445,10.4445,86500.0
2012-02-13 10:20:00,12.29,12.3,12.28,12.29,91400.0,10.4445,10.453,10.436,10.4445,91400.0
2012-02-13 10:25:00,12.29,12.32,12.29,12.3,51200.0,10.4445,10.47,10.4445,10.453,51200.0
2012-02-13 10:30:00,12.3,12.31,12.27,12.28,46200.0,10.453,10.4615,10.4275,10.436,46200.0
2012-02-13 10:35:00,12.27,12.3,12.27,12.28,72800.0,10.4275,10.453,10.4275,10.436,72800.0
2012-02-13 10:40:00,12.28,12.3,12.28,12.29,23400.0,10.436,10.453,10.436,10.4445,23400.0
2012-02-13 10:45:00,12.3,12.3,12.27,12.29,58900.0,10.453,10.453,10.4275,10.4445,58900.0
2012-02-13 10:50:00,12.29,12.3,12.27,12.3,73300.0,10.4445,10.453,10.4275,10.453,73300.0
2012-02-13 10:55:00,12.29,12.32,12.29,12.32,62500.0,10.4445,10.47,10.4445,10.47,62500.0
2012-02-13 11:00:00,12.31,12.32,12.3,12.32,238300.0,10.4615,10.47,10.453,10.47,238300.0
2012-02-13 11:05:00,12.32,12.32,12.31,12.32,14500.0,10.47,10.47,10.4615,10.47,14500.0
2012-02-13 11:10:00,12.32,12.33,12.31,12.32,67300.0,10.47,10.4785,10.4615,10.47,67300.0
2012-02-13 11:15:00,12.32,12.32,12.28,12.28,101700.0,10.47,10.47,10.436,10.436,101700.0
2012-02-13 11:20:00,12.29,12.3,12.28,12.3,34100.0,10.4445,10.453,10.436,10.453,34100.0
2012-02-13 11:25:00,12.3,12.3,12.28,12.28,455300.0,10.453,10.453,10.436,10.436,455300.0
2012-02-13 11:30:00,12.28,12.28,12.27,12.28,26600.0,10.436,10.436,10.4275,10.436,26600.0
2012-02-13 11:35:00,12.28,12.28,12.27,12.28,37500.0,10.436,10.436,10.4275,10.436,37500.0
2012-02-13 11:40:00,12.28,12.29,12.27,12.28,39300.0,10.436,10.4445,10.4275,10.436,39300.0
2012-02-13 11:45:00,12.28,12.3,12.26,12.3,222000.0,10.436,10.453,10.419,10.453,222000.0
2012-02-13 11:50:00,12.3,12.3,12.29,12.29,10200.0,10.453,10.453,10.4445,10.4445,10200.0
2012-02-13 11:55:00,12.3,12.3,12.29,12.3,21600.0,10.453,10.453,10.4445,10.453,21600.0
2012-02-13 12:00:00,12.3,12.33,12.3,12.31,165400.0,10.453,10.4785,10.453,10.4615,165400.0
2012-02-13 12:05:00,12.31,12.32,12.29,12.29,185900.0,10.4615,10.47,10.4445,10.4445,185900.0
2012-02-13 12:10:00,12.29,12.3,12.29,12.3,217800.0,10.4445,10.453,10.4445,10.453,217800.0
2012-02-13 12:15:00,12.3,12.3,12.29,12.29,18800.0,10.453,10.453,10.4445,10.4445,18800.0
2012-02-13 12:20:00,12.3,12.3,12.29,12.29,6100.0,10.453,10.453,10.4445,10.4445,6100.0
2012-02-13 12:25:00,12.3,12.3,12.29,12.29,5200.0,10.453,10.453,10.4445,10.4445,5200.0
2012-02-13 12:30:00,12.29,12.3,12.28,12.3,134000.0,10.4445,10.453,10.436,10.453,134000.0
2012-02-13 12:35:00,12.29,12.31,12.27,12.28,93700.0,10.4445,10.4615,10.4275,10.436,93700.0
2012-02-13 12:40:00,12.28,12.28,12.27,12.28,7600.0,10.436,10.436,10.4275,10.436,7600.0
2012-02-13 12:45:00,12.27,12.28,12.27,12.27,21300.0,10.4275,10.436,10.4275,10.4275,21300.0
2012-02-13 12:50:00,12.27,12.3,12.27,12.29,52000.0,10.4275,10.453,10.4275,10.4445,52000.0
2012-02-13 12:55:00,12.29,12.31,12.29,12.31,19700.0,10.4445,10.4615,10.4445,10.4615,19700.0
2012-02-13 13:00:00,12.31,12.33,12.3,12.33,254800.0,10.4615,10.4785,10.453,10.4785,254800.0
2012-02-13 13:05:00,12.33,12.33,12.32,12.32,47100.0,10.4785,10.4785,10.47,10.47,47100.0
2012-02-13 13:10:00,12.32,12.34,12.32,12.32,31600.0,10.47,10.487,10.47,10.47,31600.0
2012-02-13 13:15:00,12.33,12.33,12.31,12.32,44900.0,10.4785,10.4785,10.4615,10.47,44900.0
2012-02-13 13:20:00,12.32,12.32,12.31,12.31,26100.0,10.47,10.47,10.4615,10.4615,26100.0
2012-02-13 13:25:00,12.31,12.32,12.31,12.31,16000.0,10.4615,10.47,10.4615,10.4615,16000.0
2012-02-13 13:30:00,12.32,12.33,12.31,12.32,56200.0,10.47,10.4785,10.4615,10.47,56200.0
2012-02-13 13:35:00,12.33,12.33,12.31,12.31,18000.0,10.4785,10.4785,10.4615,10.4615,18000.0
2012-02-13 13:40:00,12.32,12.34,12.31,12.33,52000.0,10.47,10.487,10.4615,10.4785,52000.0
2012-02-13 13:45:00,12.33,12.34,12.32,12.32,27900.0,10.4785,10.487,10.47,10.47,27900.0
2012-02-13 13:50:00,12.32,12.34,12.32,12.34,48600.0,10.47,10.487,10.47,10.487,48600.0
2012-02-13 13:55:00,12.33,12.34,12.32,12.33,15400.0,10.4785,10.487,10.47,10.4785,15400.0
2012-02-13 14:00:00,12.33,12.33,12.31,12.31,41800.0,10.4785,10.4785,10.4615,10.4615,41800.0
2012-02-13 14:05:00,12.32,12.33,12.31,12.32,45700.0,10.47,10.4785,10.4615,10.47,45700.0
2012-02-13 14:10:00,12.33,12.33,12.32,12.33,19100.0,10.4785,10.4785,10.47,10.4785,19100.0
2012-02-13 14:15:00,12.32,12.33,12.32,12.33,12500.0,10.47,10.4785,10.47,10.4785,12500.0
2012-02-13 14:20:00,12.33,12.33,12.32,12.32,16200.0,10.4785,10.4785,10.47,10.47,16200.0
2012-02-13 14:25:00,12.32,12.33,12.31,12.31,38700.0,10.47,10.4785,10.4615,10.4615,38700.0
2012-02-13 14:30:00,12.32,12.33,12.31,12.33,126300.0,10.47,10.4785,10.4615,10.4785,126300.0
2012-02-13 14:35:00,12.33,12.35,12.32,12.33,174200.0,10.4785,10.4955,10.47,10.4785,174200.0
2012-02-13 14:40:00,12.33,12.35,12.33,12.35,58300.0,10.4785,10.4955,10.4785,10.4955,58300.0
2012-02-13 14:45:00,12.35,12.35,12.33,12.33,78200.0,10.4955,10.4955,10.4785,10.4785,78200.0
2012-02-13 14:50:00,12.34,12.34,12.33,12.33,18100.0,10.487,10.487,10.4785,10.4785,18100.0
2012-02-13 14:55:00,12.34,12.34,12.33,12.34,16400.0,10.487,10.487,10.4785,10.487,16400.0
2012-02-13 15:00:00,12.34,12.34,12.33,12.33,39600.0,10.487,10.487,10.4785,10.4785,39600.0
2012-02-13 15:05:00,12.34,12.34,12.3,12.31,99700.0,10.487,10.487,10.453,10.4615,99700.0
2012-02-13 15:10:00,12.32,12.32,12.3,12.31,69600.0,10.47,10.47,10.453,10.4615,69600.0
2012-02-13 15:15:00,12.31,12.31,12.3,12.31,21200.0,10.4615,10.4615,10.453,10.4615,21200.0
2012-02-13 15:20:00,12.31,12.31,12.3,12.3,39800.0,10.4615,10.4615,10.453,10.453,39800.0
2012-02-13 15:25:00,12.3,12.31,12.3,12.3,47300.0,10.453,10.4615,10.453,10.453,47300.0
2012-02-13 15:30:00,12.3,12.32,12.3,12.31,70300.0,10.453,10.47,10.453,10.4615,70300.0
2012-02-13 15:35:00,12.32,12.32,12.29,12.31,119600.0,10.47,10.47,10.4445,10.4615,119600.0
2012-02-13 15:40:00,12.3,12.31,12.3,12.31,39800.0,10.453,10.4615,10.453,10.4615,39800.0
2012-02-13 15:45:00,12.3,12.31,12.29,12.3,145900.0,10.453,10.4615,10.4445,10.453,145900.0
2012-02-13 15:50:00,12.3,12.31,12.29,12.31,162500.0,10.453,10.4615,10.4445,10.4615,162500.0
2012-02-13 15:55:00,12.3,12.32,12.29,12.31,390500.0,10.453,10.47,10.4445,10.4615,390500.0
2012-02-14 09:30:00,12.27,12.27,12.18,12.19,133200.0,10.4275,10.4275,10.3511,10.3596,133200.0
2012-02-14 09:35:00,12.19,12.19,12.13,12.14,92900.0,10.3596,10.3596,10.3086,10.3171,92900.0
2012-02-14 09:40:00,12.14,12.18,12.12,12.13,465600.0,10.3171,10.3511,10.3001,10.3086,465600.0
2012-02-14 09:45:00,12.13,12.17,12.12,12.15,235800.0,10.3086,10.3426,10.3001,10.3256,235800.0
2012-02-14 09:50:00,12.14,12.15,12.13,12.13,174800.0,10.3171,10.3256,10.3086,10.3086,174800.0
2012-02-14 09:55:00,12.13,12.17,12.13,12.17,78500.0,10.3086,10.3426,10.3086,10.3426,78500.0
2012-02-14 10:00:00,12.17,12.18,12.11,12.13,471700.0,10.3426,10.3511,10.2916,10.3086,471700.0
2012-02-14 10:05:00,12.13,12.13,12.07,12.07,213800.0,10.3086,10.3086,10.2576,10.2576,213800.0
2012-02-14 10:10:00,12.08,12.09,12.06,12.06,191300.0,10.2661,10.2746,10.2491,10.2491,191300.0
2012-02-14 10:15:00,12.07,12.12,12.06,12.11,148800.0,10.2576,10.3001,10.2491,10.2916,148800.0
2012-02-14 10:20:00,12.11,12.19,12.11,12.17,355000.0,10.2916,10.3596,10.2916,10.3426,355000.0
2012-02-14 10:25:00,12.17,12.18,12.16,12.16,25100.0,10.3426,10.3511,10.3341,10.3341,25100.0
2012-02-14 10:30:00,12.16,12.2,12.16,12.2,387300.0,10.3341,10.3681,10.3341,10.3681,387300.0
2012-02-14 10:35:00,12.2,12.2,12.19,12.2,325100.0,10.3681,10.3681,10.3596,10.3681,325100.0
2012-02-14 10:40:00,12.2,12.2,12.16,12.17,664900.0,10.3681,10.3681,10.3341,10.3426,664900.0
2012-02-14 10:45:00,12.17,12.18,12.16,12.18,66600.0,10.3426,10.3511,10.3341,10.3511,66600.0
2012-02-14 10:50:00,12.18,12.18,12.17,12.17,58700.0,10.3511,10.3511,10.3426,10.3426,58700.0
2012-02-14 10:55:00,12.18,12.18,12.17,12.18,326300.0,10.3511,10.3511,10.3426,10.3511,326300.0
2012-02-14 11:00:00,12.18,12.23,12.17,12.21,843200.0,10.3511,10.3935,10.3426,10.3766,843200.0
2012-02-14 11:05:00,12.21,12.25,12.2,12.25,587000.0,10.3766,10.4105,10.3681,10.4105,587000.0
2012-02-14 11:10:00,12.25,12.29,12.24,12.28,482100.0,10.4105,10.4445,10.402,10.436,482100.0
2012-02-14 11:15:00,12.27,12.3,12.25,12.25,164300.0,10.4275,10.453,10.4105,10.4105,164300.0
2012-02-14 11:20:00,12.25,12.29,12.25,12.28,127000.0,10.4105,10.4445,10.4105,10.436,127000.0
2012-02-14 11:25:00,12.27,12.38,12.26,12.37,653800.0,10.4275,10.521,10.419,10.5125,653800.0
2012-02-14 11:30:00,12.37,12.41,12.34,12.35,364400.0,10.5125,10.5465,10.487,10.4955,364400.0
2012-02-14 11:35:00,12.35,12.42,12.34,12.4,173800.0,10.4955,10.555,10.487,10.538,173800.0
2012-02-14 11:40:00,12.41,12.42,12.38,12.38,160200.0,10.5465,10.555,10.521,10.521,160200.0
2012-02-14 11:45:00,12.38,12.4,12.38,12.39,88900.0,10.521,10.538,10.521,10.5295,88900.0
2012-02-14 11:50:00,12.39,12.43,12.39,12.39,132100.0,10.5295,10.5635,10.5295,10.5295,132100.0
2012-02-14 11:55:00,12.39,12.4,12.35,12.35,112500.0,10.5295,10.538,10.4955,10.4955,112500.0
2012-02-14 12:00:00,12.36,12.37,12.36,12.37,59600.0,10.504,10.5125,10.504,10.5125,59600.0
2012-02-14 12:05:00,12.37,12.37,12.36,12.36,28100.0,10.5125,10.5125,10.504,10.504,28100.0
2012-02-14 12:10:00,12.36,12.38,12.36,12.36,190600.0,10.504,10.521,10.504,10.504,190600.0
2012-02-14 12:15:00,12.37,12.38,12.34,12.36,186000.0,10.5125,10.521,10.487,10.504,186000.0
2012-02-14 12:20:00,12.36,12.37,12.35,12.36,42800.0,10.504,10.5125,10.4955,10.504,42800.0
2012-02-14 12:25:00,12.36,12.36,12.34,12.36,43400.0,10.504,10.504,10.487,10.504,43400.0
2012-02-14 12:30:00,12.36,12.37,12.35,12.36,38200.0,10.504,10.5125,10.4955,10.504,38200.0
2012-02-14 12:35:00,12.37,12.38,12.36,12.38,113400.0,10.5125,10.521,10.504,10.521,113400.0
2012-02-14 12:40:00,12.38,12.38,12.37,12.37,11300.0,10.521,10.521,10.5125,10.5125,11300.0
2012-02-14 12:45:00,12.37,12.39,12.37,12.38,22700.0,10.5125,10.5295,10.5125,10.521,22700.0
2012-02-14 12:50:00,12.39,12.39,12.35,12.35,51900.0,10.5295,10.5295,10.4955,10.4955,51900.0
2012-02-14 12:55:00,12.35,12.35,12.31,12.33,124900.0,10.4955,10.4955,10.4615,10.4785,124900.0
2012-02-14 13:00:00,12.32,12.33,12.29,12.31,269700.0,10.47,10.4785,10.4445,10.4615,269700.0
2012-02-14 13:05:00,12.31,12.33,12.3,12.31,85300.0,10.4615,10.4785,10.453,10.4615,85300.0
2012-02-14 13:10:00,12.31,12.33,12.3,12.33,84900.0,10.4615,10.4785,10.453,10.4785,84900.0
2012-02-14 13:15:00,12.33,12.34,12.32,12.33,116900.0,10.4785,10.487,10.47,10.4785,116900.0
2012-02-14 13:20:00,12.33,12.34,12.33,12.34,17800.0,10.4785,10.487,10.4785,10.487,17800.0
2012-02-14 13:25:00,12.34,12.34,12.33,12.34,44500.0,10.487,10.487,10.4785,10.487,44500.0
2012-02-14 13:30:00,12.33,12.36,12.33,12.35,77600.0,10.4785,10.504,10.4785,10.4955,77600.0
2012-02-14 13:35:00,12.35,12.36,12.35,12.36,21600.0,10.4955,10.504,10.4955,10.504,21600.0
2012-02-14 13:40:00,12.35,12.36,12.32,12.32,109500.0,10.4955,10.504,10.47,10.47,109500.0
2012-02-14 13:45:00,12.32,12.33,12.31,12.31,39500.0,10.47,10.4785,10.4615,10.4615,39500.0
2012-02-14 13:50:00,12.31,12.35,12.31,12.34,206500.0,10.4615,10.4955,10.4615,10.487,206500.0
2012-02-14 13:55:00,12.34,12.37,12.33,12.36,105300.0,10.487,10.5125,10.4785,10.504,105300.0
2012-02-14 14:00:00,12.36,12.36,12.35,12.36,34200.0,10.504,10.504,10.4955,10.504,34200.0
2012-02-14 14:05:00,12.35,12.36,12.33,12.33,100000.0,10.4955,10.504,10.4785,10.4785,100000.0
2012-02-14 14:10:00,12.33,12.35,12.33,12.35,70000.0,10.4785,10.4955,10.4785,10.4955,70000.0
2012-02-14 14:15:00,12.34,12.35,12.33,12.35,136400.0,10.487,10.4955,10.4785,10.4955,136400.0
2012-02-14 14:20:00,12.35,12.35,12.32,12.32,100100.0,10.4955,10.4955,10.47,10.47,100100.0
2012-02-14 14:25:00,12.32,12.33,12.29,12.29,64100.0,10.47,10.4785,10.4445,10.4445,64100.0
2012-02-14 14:30:00,12.3,12.3,12.26,12.29,101000.0,10.453,10.453,10.419,10.4445,101000.0
2012-02-14 14:35:00,12.29,12.3,12.28,12.3,37300.0,10.4445,10.453,10.436,10.453,37300.0
2012-02-14 14:40:00,12.3,12.3,12.28,12.3,128000.0,10.453,10.453,10.436,10.453,128000.0
2012-02-14 14:45:00,12.29,12.31,12.29,12.29,81500.0,10.4445,10.4615,10.4445,10.4445,81500.0
2012-02-14 14:50:00,12.3,12.33,12.29,12.32,80300.0,10.453,10.4785,10.4445,10.47,80300.0
2012-02-14 14:55:00,12.33,12.36,12.32,12.34,242700.0,10.4785,10.504,10.47,10.487,242700.0
2012-02-14 15:00:00,12.34,12.37,12.34,12.36,105500.0,10.487,10.5125,10.487,10.504,105500.0
2012-02-14 15:05:00,12.36,12.36,12.34,12.35,75400.0,10.504,10.504,10.487,10.4955,75400.0
2012-02-14 15:10:00,12.36,12.36,12.34,12.35,60000.0,10.504,10.504,10.487,10.4955,60000.0
2012-02-14 15:15:00,12.34,12.35,12.3,12.3,92700.0,10.487,10.4955,10.453,10.453,92700.0
2012-02-14 15:20:00,12.3,12.31,12.26,12.26,377800.0,10.453,10.4615,10.419,10.419,377800.0
2012-02-14 15:25:00,12.26,12.27,12.25,12.25,241000.0,10.419,10.4275,10.4105,10.4105,241000.0
2012-02-14 15:30:00,12.25,12.26,12.23,12.24,219400.0,10.4105,10.419,10.3935,10.402,219400.0
2012-02-14 15:35:00,12.24,12.26,12.23,12.26,322500.0,10.402,10.419,10.3935,10.419,322500.0
2012-02-14 15:40:00,12.26,12.3,12.26,12.29,244400.0,10.419,10.453,10.419,10.4445,244400.0
2012-02-14 15:45:00,12.29,12.37,12.29,12.36,370500.0,10.4445,10.5125,10.4445,10.504,370500.0
2012-02-14 15:50:00,12.35,12.37,12.34,12.35,271800.0,10.4955,10.5125,10.487,10.4955,271800.0
2012-02-14 15:55:00,12.34,12.35,12.34,12.35,302900.0,10.487,10.4955,10.487,10.4955,302900.0
2012-02-15 09:30:00,12.39,12.41,12.31,12.41,144100.0,10.5295,10.5465,10.4615,10.5465,144100.0
2012-02-15 09:35:00,12.41,12.44,12.37,12.4,117600.0,10.5465,10.572,10.5125,10.538,117600.0
2012-02-15 09:40:00,12.4,12.41,12.36,12.37,266300.0,10.538,10.5465,10.504,10.5125,266300.0
2012-02-15 09:45:00,12.36,12.44,12.36,12.43,215600.0,10.504,10.572,10.504,10.5635,215600.0
2012-02-15 09:50:00,12.42,12.43,12.39,12.4,86400.0,10.555,10.5635,10.5295,10.538,86400.0
2012-02-15 09:55:00,12.39,12.4,12.36,12.37,134100.0,10.5295,10.538,10.504,10.5125,134100.0
2012-02-15 10:00:00,12.37,12.38,12.35,12.36,187100.0,10.5125,10.521,10.4955,10.504,187100.0
2012-02-15 10:05:00,12.36,12.36,12.3,12.3,366100.0,10.504,10.504,10.453,10.453,366100.0
2012-02-15 10:10:00,12.3,12.32,12.28,12.3,125000.0,10.453,10.47,10.436,10.453,125000.0
2012-02-15 10:15:00,12.29,12.31,12.28,12.29,81500.0,10.4445,10.4615,10.436,10.4445,81500.0
2012-02-15 10:20:00,12.29,12.3,12.27,12.3,96800.0,10.4445,10.453,10.4275,10.453,96800.0
2012-02-15 10:25:00,12.29,12.31,12.29,12.31,47000.0,10.4445,10.4615,10.4445,10.4615,47000.0
2012-02-15 10:30:00,12.31,12.32,12.29,12.29,135800.0,10.4615,10.47,10.4445,10.4445,135800.0
2012-02-15 10:35:00,12.29,12.3,12.29,12.29,53400.0,10.4445,10.453,10.4445,10.4445,53400.0
2012-02-15 10:40:00,12.29,12.3,12.28,12.29,72000.0,10.4445,10.453,10.436,10.4445,72000.0
2012-02-15 10:45:00,12.29,12.3,12.29,12.29,40000.0,10.4445,10.453,10.4445,10.4445,40000.0
2012-02-15 10:50:00,12.29,12.29,12.24,12.24,269800.0,10.4445,10.4445,10.402,10.402,269800.0
2012-02-15 10:55:00,12.24,12.25,12.21,12.21,83900.0,10.402,10.4105,10.3766,10.3766,83900.0
2012-02-15 11:00:00,12.21,12.24,12.2,12.24,120000.0,10.3766,10.402,10.3681,10.402,120000.0
2012-02-15 11:05:00,12.24,12.25,12.22,12.23,74800.0,10.402,10.4105,10.3851,10.3935,74800.0
2012-02-15 11:10:00,12.24,12.24,12.21,12.23,101100.0,10.402,10.402,10.3766,10.3935,101100.0
2012-02-15 11:15:00,12.22,12.26,12.22,12.26,77300.0,10.3851,10.419,10.3851,10.419,77300.0
2012-02-15 11:20:00,12.26,12.28,12.25,12.25,72300.0,10.419,10.436,10.4105,10.4105,72300.0
2012-02-15 11:25:00,12.25,12.28,12.25,12.28,58900.0,10.4105,10.436,10.4105,10.436,58900.0
2012-02-15 11:30:00,12.27,12.28,12.26,12.27,112100.0,10.4275,10.436,10.419,10.4275,112100.0
2012-02-15 11:35:00,12.27,12.28,12.26,12.27,97000.0,10.4275,10.436,10.419,10.4275,97000.0
2012-02-15 11:40:00,12.28,12.3,12.27,12.29,98500.0,10.436,10.453,10.4275,10.4445,98500.0
2012-02-15 11:45:00,12.29,12.31,12.29,12.29,89500.0,10.4445,10.4615,10.4445,10.4445,89500.0
2012-02-15 11:50:00,12.29,12.32,12.29,12.29,155000.0,10.4445,10.47,10.4445,10.4445,155000.0
2012-02-15 11:55:00,12.29,12.3,12.27,12.3,183700.0,10.4445,10.453,10.4275,10.453,183700.0
2012-02-15 12:00:00,12.29,12.3,12.28,12.29,67900.0,10.4445,10.453,10.436,10.4445,67900.0
2012-02-15 12:05:00,12.28,12.3,12.28,12.3,104500.0,10.436,10.453,10.436,10.453,104500.0
2012-02-15 12:10:00,12.3,12.31,12.29,12.3,79100.0,10.453,10.4615,10.4445,10.453,79100.0
2012-02-15 12:15:00,12.3,12.31,12.29,12.3,144700.0,10.453,10.4615,10.4445,10.453,144700.0
2012-02-15 12:20:00,12.3,12.31,12.3,12.3,29400.0,10.453,10.4615,10.453,10.453,29400.0
2012-02-15 12:25:00,12.3,12.31,12.3,12.3,13600.0,10.453,10.4615,10.453,10.453,13600.0
2012-02-15 12:30:00,12.31,12.31,12.28,12.31,166800.0,10.4615,10.4615,10.436,10.4615,166800.0
2012-02-15 12:35:00,12.31,12.31,12.29,12.3,138000.0,10.4615,10.4615,10.4445,10.453,138000.0
2012-02-15 12:40:00,12.3,12.31,12.27,12.27,171200.0,10.453,10.4615,10.4275,10.4275,171200.0
2012-02-15 12:45:00,12.28,12.28,12.25,12.26,550000.0,10.436,10.436,10.4105,10.419,550000.0
2012-02-15 12:50:00,12.26,12.26,12.21,12.22,495200.0,10.419,10.419,10.3766,10.3851,495200.0
2012-02-15 12:55:00,12.22,12.23,12.2,12.21,116600.0,10.3851,10.3935,10.3681,10.3766,116600.0
2012-02-15 13:00:00,12.2,12.21,12.16,12.19,372000.0,10.3681,10.3766,10.3341,10.3596,372000.0
2012-02-15 13:05:00,12.19,12.21,12.17,12.21,275400.0,10.3596,10.3766,10.3426,10.3766,275400.0
2012-02-15 13:10:00,12.21,12.26,12.2,12.25,430500.0,10.3766,10.419,10.3681,10.4105,430500.0
2012-02-15 13:15:00,12.25,12.27,12.24,12.26,115200.0,10.4105,10.4275,10.402,10.419,115200.0
2012-02-15 13:20:00,12.26,12.26,12.24,12.25,119600.0,10.419,10.419,10.402,10.4105,119600.0
2012-02-15 13:25:00,12.26,12.27,12.24,12.25,82200.0,10.419,10.4275,10.402,10.4105,82200.0
2012-02-15 13:30:00,12.25,12.27,12.22,12.23,214100.0,10.4105,10.4275,10.3851,10.3935,214100.0
2012-02-15 13:35:00,12.23,12.26,12.21,12.26,388200.0,10.3935,10.419,10.3766,10.419,388200.0
2012-02-15 13:40:00,12.26,12.31,12.26,12.29,408000.0,10.419,10.4615,10.419,10.4445,408000.0
2012-02-15 13:45:00,12.29,12.29,12.26,12.27,124900.0,10.4445,10.4445,10.419,10.4275,124900.0
2012-02-15 13:50:00,12.27,12.31,12.26,12.3,179900.0,10.4275,10.4615,10.419,10.453,179900.0
2012-02-15 13:55:00,12.3,12.32,12.29,12.31,60200.0,10.453,10.47,10.4445,10.4615,60200.0
2012-02-15 14:00:00,12.32,12.33,12.28,12.3,241600.0,10.47,10.4785,10.436,10.453,241600.0
2012-02-15 14:05:00,12.3,12.31,12.28,12.3,96900.0,10.453,10.4615,10.436,10.453,96900.0
2012-02-15 14:10:00,12.29,12.29,12.26,12.27,138700.0,10.4445,10.4445,10.419,10.4275,138700.0
2012-02-15 14:15:00,12.27,12.29,12.26,12.26,88900.0,10.4275,10.4445,10.419,10.419,88900.0
2012-02-15 14:20:00,12.27,12.3,12.26,12.3,81300.0,10.4275,10.453,10.419,10.453,81300.0
2012-02-15 14:25:00,12.3,12.33,12.28,12.3,156700.0,10.453,10.4785,10.436,10.453,156700.0
2012-02-15 14:30:00,12.31,12.31,12.28,12.28,121300.0,10.4615,10.4615,10.436,10.436,121300.0
2012-02-15 14:35:00,12.28,12.3,12.28,12.28,54400.0,10.436,10.453,10.436,10.436,54400.0
2012-02-15 14:40:00,12.28,12.32,12.28,12.31,129600.0,10.436,10.47,10.436,10.4615,129600.0
2012-02-15 14:45:00,12.3,12.31,12.28,12.3,115100.0,10.453,10.4615,10.436,10.453,115100.0
2012-02-15 14:50:00,12.31,12.32,12.29,12.29,69000.0,10.4615,10.47,10.4445,10.4445,69000.0
2012-02-15 14:55:00,12.3,12.31,12.27,12.27,188800.0,10.453,10.4615,10.4275,10.4275,188800.0
2012-02-15 15:00:00,12.27,12.3,12.27,12.29,375400.0,10.4275,10.453,10.4275,10.4445,375400.0
2012-02-15 15:05:00,12.29,12.34,12.28,12.34,621800.0,10.4445,10.487,10.436,10.487,621800.0
2012-02-15 15:10:00,12.33,12.35,12.3,12.32,491300.0,10.4785,10.4955,10.453,10.47,491300.0
2012-02-15 15:15:00,12.32,12.34,12.3,12.32,415000.0,10.47,10.487,10.453,10.47,415000.0
2012-02-15 15:20:00,12.32,12.33,12.29,12.32,239500.0,10.47,10.4785,10.4445,10.47,239500.0
2012-02-15 15:25:00,12.32,12.36,12.31,12.35,483200.0,10.47,10.504,10.4615,10.4955,483200.0
2012-02-15 15:30:00,12.35,12.37,12.34,12.36,356100.0,10.4955,10.5125,10.487,10.504,356100.0
2012-02-15 15:35:00,12.36,12.39,12.34,12.38,261600.0,10.504,10.5295,10.487,10.521,261600.0
2012-02-15 15:40:00,12.38,12.42,12.37,12.4,470700.0,10.521,10.555,10.5125,10.538,470700.0
2012-02-15 15:45:00,12.4,12.42,12.37,12.39,830600.0,10.538,10.555,10.5125,10.5295,830600.0
2012-02-15 15:50:00,12.38,12.41,12.38,12.39,459300.0,10.521,10.5465,10.521,10.5295,459300.0
2012-02-15 15:55:00,12.38,12.39,12.35,12.37,1001400.0,10.521,10.5295,10.4955,10.5125,1001400.0
2012-02-16 09:30:00,12.32,12.37,12.28,12.36,119300.0,10.47,10.5125,10.436,10.504,119300.0
2012-02-16 09:35:00,12.35,12.37,12.34,12.36,90900.0,10.4955,10.5125,10.487,10.504,90900.0
2012-02-16 09:40:00,12.36,12.4,12.35,12.38,136800.0,10.504,10.538,10.4955,10.521,136800.0
2012-02-16 09:45:00,12.38,12.41,12.37,12.38,637900.0,10.521,10.5465,10.5125,10.521,637900.0
2012-02-16 09:50:00,12.38,12.39,12.37,12.38,199000.0,10.521,10.5295,10.5125,10.521,199000.0
2012-02-16 09:55:00,12.38,12.39,12.35,12.36,180900.0,10.521,10.5295,10.4955,10.504,180900.0
2012-02-16 10:00:00,12.37,12.42,12.36,12.42,286800.0,10.5125,10.555,10.504,10.555,286800.0
2012-02-16 10:05:00,12.42,12.44,12.39,12.4,144300.0,10.555,10.572,10.5295,10.538,144300.0
2012-02-16 10:10:00,12.4,12.42,12.38,12.38,49700.0,10.538,10.555,10.521,10.521,49700.0
2012-02-16 10:15:00,12.39,12.41,12.38,12.4,82000.0,10.5295,10.5465,10.521,10.538,82000.0
2012-02-16 10:20:00,12.4,12.42,12.4,12.41,36900.0,10.538,10.555,10.538,10.5465,36900.0
2012-02-16 10:25:00,12.41,12.47,12.41,12.45,426900.0,10.5465,10.5975,10.5465,10.5805,426900.0
2012-02-16 10:30:00,12.46,12.51,12.45,12.5,178300.0,10.589,10.6315,10.5805,10.623,178300.0
2012-02-16 10:35:00,12.5,12.51,12.48,12.49,67200.0,10.623,10.6315,10.606,10.6145,67200.0
2012-02-16 10:40:00,12.49,12.49,12.47,12.48,42400.0,10.6145,10.6145,10.5975,10.606,42400.0
2012-02-16 10:45:00,12.48,12.51,12.48,12.48,104500.0,10.606,10.6315,10.606,10.606,104500.0
2012-02-16 10:50:00,12.48,12.53,12.48,12.5,213100.0,10.606,10.6485,10.606,10.623,213100.0
2012-02-16 10:55:00,12.5,12.5,12.47,12.5,109400.0,10.623,10.623,10.5975,10.623,109400.0
2012-02-16 11:00:00,12.49,12.54,12.49,12.52,198100.0,10.6145,10.657,10.6145,10.64,198100.0
2012-02-16 11:05:00,12.52,12.53,12.49,12.5,170800.0,10.64,10.6485,10.6145,10.623,170800.0
2012-02-16 11:10:00,12.51,12.51,12.49,12.49,70400.0,10.6315,10.6315,10.6145,10.6145,70400.0
2012-02-16 11:15:00,12.5,12.52,12.49,12.51,44900.0,10.623,10.64,10.6145,10.6315,44900.0
2012-02-16 11:20:00,12.52,12.52,12.51,12.52,47900.0,10.64,10.64,10.6315,10.64,47900.0
2012-02-16 11:25:00,12.52,12.52,12.5,12.52,73400.0,10.64,10.64,10.623,10.64,73400.0
2012-02-16 11:30:00,12.51,12.51,12.47,12.51,151400.0,10.6315,10.6315,10.5975,10.6315,151400.0
2012-02-16 11:35:00,12.51,12.55,12.51,12.55,168000.0,10.6315,10.6655,10.6315,10.6655,168000.0
2012-02-16 11:40:00,12.55,12.55,12.52,12.52,54100.0,10.6655,10.6655,10.64,10.64,54100.0
2012-02-16 11:45:00,12.53,12.55,12.52,12.54,75600.0,10.6485,10.6655,10.64,10.657,75600.0
2012-02-16 11:50:00,12.54,12.6,12.54,12.6,164000.0,10.657,10.708,10.657,10.708,164000.0
2012-02-16 11:55:00,12.6,12.61,12.58,12.59,148100.0,10.708,10.7165,10.691,10.6995,148100.0
2012-02-16 12:00:00,12.58,12.61,12.58,12.6,171600.0,10.691,10.7165,10.691,10.708,171600.0
2012-02-16 12:05:00,12.6,12.63,12.6,12.61,64900.0,10.708,10.7335,10.708,10.7165,64900.0
2012-02-16 12:10:00,12.61,12.63,12.6,12.62,138000.0,10.7165,10.7335,10.708,10.725,138000.0
2012-02-16 12:15:00,12.62,12.62,12.6,12.62,69700.0,10.725,10.725,10.708,10.725,69700.0
2012-02-16 12:20:00,12.62,12.67,12.61,12.65,396100.0,10.725,10.7675,10.7165,10.7505,396100.0
2012-02-16 12:25:00,12.65,12.66,12.64,12.65,164900.0,10.7505,10.759,10.742,10.7505,164900.0
2012-02-16 12:30:00,12.64,12.65,12.64,12.65,42000.0,10.742,10.7505,10.742,10.7505,42000.0
2012-02-16 12:35:00,12.65,12.66,12.64,12.65,124200.0,10.7505,10.759,10.742,10.7505,124200.0
2012-02-16 12:40:00,12.65,12.65,12.64,12.65,68200.0,10.7505,10.7505,10.742,10.7505,68200.0
2012-02-16 12:45:00,12.65,12.65,12.63,12.63,111000.0,10.7505,10.7505,10.7335,10.7335,111000.0
2012-02-16 12:50:00,12.63,12.64,12.59,12.6,130100.0,10.7335,10.742,10.6995,10.708,130100.0
2012-02-16 12:55:00,12.6,12.61,12.58,12.61,277000.0,10.708,10.7165,10.691,10.7165,277000.0
2012-02-16 13:00:00,12.61,12.64,12.6,12.64,181100.0,10.7165,10.742,10.708,10.742,181100.0
2012-02-16 13:05:00,12.64,12.66,12.63,12.65,136200.0,10.742,10.759,10.7335,10.7505,136200.0
2012-02-16 13:10:00,12.65,12.69,12.64,12.69,163000.0,10.7505,10.7845,10.742,10.7845,163000.0
2012-02-16 13:15:00,12.69,12.74,12.69,12.74,295300.0,10.7845,10.827,10.7845,10.827,295300.0
2012-02-16 13:20:00,12.74,12.74,12.71,12.71,110200.0,10.827,10.827,10.8015,10.8015,110200.0
2012-02-16 13:25:00,12.71,12.73,12.69,12.7,179900.0,10.8015,10.8185,10.7845,10.793,179900.0
2012-02-16 13:30:00,12.69,12.7,12.69,12.7,55400.0,10.7845,10.793,10.7845,10.793,55400.0
2012-02-16 13:35:00,12.69,12.72,12.68,12.71,192300.0,10.7845,10.81,10.776,10.8015,192300.0
2012-02-16 13:40:00,12.71,12.71,12.68,12.69,86200.0,10.8015,10.8015,10.776,10.7845,86200.0
2012-02-16 13:45:00,12.69,12.69,12.68,12.68,28900.0,10.7845,10.7845,10.776,10.776,28900.0
2012-02-16 13:50:00,12.69,12.69,12.66,12.67,122600.0,10.7845,10.7845,10.759,10.7675,122600.0
2012-02-16 13:55:00,12.68,12.7,12.67,12.68,95900.0,10.776,10.793,10.7675,10.776,95900.0
2012-02-16 14:00:00,12.69,12.71,12.68,12.71,166100.0,10.7845,10.8015,10.776,10.8015,166100.0
2012-02-16 14:05:00,12.71,12.71,12.68,12.69,70000.0,10.8015,10.8015,10.776,10.7845,70000.0
2012-02-16 14:10:00,12.69,12.69,12.67,12.68,72400.0,10.7845,10.7845,10.7675,10.776,72400.0
2012-02-16 14:15:00,12.67,12.68,12.66,12.67,64000.0,10.7675,10.776,10.759,10.7675,64000.0
2012-02-16 14:20:00,12.66,12.67,12.65,12.66,57000.0,10.759,10.7675,10.7505,10.759,57000.0
2012-02-16 14:25:00,12.66,12.68,12.65,12.68,110400.0,10.759,10.776,10.7505,10.776,110400.0
2012-02-16 14:30:00,12.68,12.7,12.67,12.69,86800.0,10.776,10.793,10.7675,10.7845,86800.0
2012-02-16 14:35:00,12.7,12.7,12.67,12.69,137800.0,10.793,10.793,10.7675,10.7845,137800.0
2012-02-16 14:40:00,12.69,12.69,12.68,12.69,41800.0,10.7845,10.7845,10.776,10.7845,41800.0
2012-02-16 14:45:00,12.69,12.7,12.68,12.69,99300.0,10.7845,10.793,10.776,10.7845,99300.0
2012-02-16 14:50:00,12.69,12.7,12.68,12.69,123500.0,10.7845,10.793,10.776,10.7845,123500.0
2012-02-16 14:55:00,12.69,12.69,12.68,12.68,27300.0,10.7845,10.7845,10.776,10.776,27300.0
2012-02-16 15:00:00,12.69,12.72,12.69,12.7,198500.0,10.7845,10.81,10.7845,10.793,198500.0
2012-02-16 15:05:00,12.7,12.71,12.69,12.69,173000.0,10.793,10.8015,10.7845,10.7845,173000.0
2012-02-16 15:10:00,12.69,12.7,12.67,12.69,279200.0,10.7845,10.793,10.7675,10.7845,279200.0
2012-02-16 15:15:00,12.68,12.7,12.68,12.68,149400.0,10.776,10.793,10.776,10.776,149400.0
2012-02-16 15:20:00,12.68,12.7,12.68,12.68,171700.0,10.776,10.793,10.776,10.776,171700.0
2012-02-16 15:25:00,12.68,12.69,12.68,12.69,96900.0,10.776,10.7845,10.776,10.7845,96900.0
2012-02-16 15:30:00,12.69,12.69,12.68,12.68,130100.0,10.7845,10.7845,10.776,10.776,130100.0
2012-02-16 15:35:00,12.69,12.72,12.68,12.72,391800.0,10.7845,10.81,10.776,10.81,391800.0
2012-02-16 15:40:00,12.72,12.75,12.71,12.75,240400.0,10.81,10.8355,10.8015,10.8355,240400.0
2012-02-16 15:45:00,12.75,12.77,12.74,12.77,379600.0,10.8355,10.8525,10.827,10.8525,379600.0
2012-02-16 15:50:00,12.76,12.77,12.74,12.77,429200.0,10.844,10.8525,10.827,10.8525,429200.0
2012-02-16 15:55:00,12.77,12.77,12.74,12.75,597100.0,10.8525,10.8525,10.827,10.8355,597100.0
2012-02-17 09:30:00,12.81,12.83,12.75,12.79,833200.0,10.8865,10.9035,10.8355,10.8695,833200.0
2012-02-17 09:35:00,12.8,12.8,12.74,12.75,55300.0,10.878,10.878,10.827,10.8355,55300.0
2012-02-17 09:40:00,12.75,12.78,12.75,12.78,68100.0,10.8355,10.861,10.8355,10.861,68100.0
2012-02-17 09:45:00,12.78,12.8,12.76,12.77,272800.0,10.861,10.878,10.844,10.8525,272800.0
2012-02-17 09:50:00,12.76,12.78,12.75,12.76,143900.0,10.844,10.861,10.8355,10.844,143900.0
2012-02-17 09:55:00,12.76,12.79,12.74,12.79,126600.0,10.844,10.8695,10.827,10.8695,126600.0
2012-02-17 10:00:00,12.79,12.79,12.68,12.69,265900.0,10.8695,10.8695,10.776,10.7845,265900.0
2012-02-17 10:05:00,12.69,12.72,12.68,12.71,101200.0,10.7845,10.81,10.776,10.8015,101200.0
2012-02-17 10:10:00,12.71,12.75,12.7,12.74,334400.0,10.8015,10.8355,10.793,10.827,334400.0
2012-02-17 10:15:00,12.74,12.76,12.73,12.76,114100.0,10.827,10.844,10.8185,10.844,114100.0
2012-02-17 10:20:00,12.75,12.77,12.75,12.75,54800.0,10.8355,10.8525,10.8355,10.8355,54800.0
2012-02-17 10:25:00,12.75,12.8,12.75,12.78,152000.0,10.8355,10.878,10.8355,10.861,152000.0
2012-02-17 10:30:00,12.78,12.78,12.75,12.76,80300.0,10.861,10.861,10.8355,10.844,80300.0
2012-02-17 10:35:00,12.76,12.76,12.75,12.76,26200.0,10.844,10.844,10.8355,10.844,26200.0
2012-02-17 10:40:00,12.76,12.77,12.75,12.77,206100.0,10.844,10.8525,10.8355,10.8525,206100.0
2012-02-17 10:45:00,12.77,12.81,12.76,12.81,193800.0,10.8525,10.8865,10.844,10.8865,193800.0
2012-02-17 10:50:00,12.81,12.82,12.79,12.81,289200.0,10.8865,10.895,10.8695,10.8865,289200.0
2012-02-17 10:55:00,12.81,12.85,12.8,12.85,305500.0,10.8865,10.9204,10.878,10.9204,305500.0
2012-02-17 11:00:00,12.85,12.85,12.78,12.79,202700.0,10.9204,10.9204,10.861,10.8695,202700.0
2012-02-17 11:05:00,12.79,12.8,12.78,12.8,110200.0,10.8695,10.878,10.861,10.878,110200.0
2012-02-17 11:10:00,12.79,12.81,12.78,12.78,162100.0,10.8695,10.8865,10.861,10.861,162100.0
2012-02-17 11:15:00,12.78,12.8,12.75,12.8,284700.0,10.861,10.878,10.8355,10.878,284700.0
2012-02-17 11:20:00,12.8,12.8,12.76,12.79,180200.0,10.878,10.878,10.844,10.8695,180200.0
2012-02-17 11:25:00,12.79,12.83,12.77,12.83,142800.0,10.8695,10.9035,10.8525,10.9035,142800.0
2012-02-17 11:30:00,12.83,12.83,12.81,12.83,38900.0,10.9035,10.9035,10.8865,10.9035,38900.0
2012-02-17 11:35:00,12.82,12.83,12.82,12.82,17300.0,10.895,10.9035,10.895,10.895,17300.0
2012-02-17 11:40:00,12.83,12.83,12.81,12.82,89300.0,10.9035,10.9035,10.8865,10.895,89300.0
2012-02-17 11:45:00,12.81,12.82,12.79,12.8,58000.0,10.8865,10.895,10.8695,10.878,58000.0
2012-02-17 11:50:00,12.79,12.8,12.79,12.79,13900.0,10.8695,10.878,10.8695,10.8695,13900.0
2012-02-17 11:55:00,12.79,12.8,12.79,12.79,18300.0,10.8695,10.878,10.8695,10.8695,18300.0
2012-02-17 12:00:00,12.79,12.8,12.78,12.78,26600.0,10.8695,10.878,10.861,10.861,26600.0
2012-02-17 12:05:00,12.79,12.79,12.78,12.79,10800.0,10.8695,10.8695,10.861,10.8695,10800.0
2012-02-17 12:10:00,12.78,12.79,12.78,12.79,35800.0,10.861,10.8695,10.861,10.8695,35800.0
2012-02-17 12:15:00,12.79,12.82,12.78,12.82,233300.0,10.8695,10.895,10.861,10.895,233300.0
2012-02-17 12:20:00,12.82,12.82,12.8,12.82,194300.0,10.895,10.895,10.878,10.895,194300.0
2012-02-17 12:25:00,12.81,12.82,12.81,12.82,64800.0,10.8865,10.895,10.8865,10.895,64800.0
2012-02-17 12:30:00,12.81,12.82,12.8,12.81,114000.0,10.8865,10.895,10.878,10.8865,114000.0
2012-02-17 12:35:00,12.81,12.81,12.8,12.81,13600.0,10.8865,10.8865,10.878,10.8865,13600.0
2012-02-17 12:40:00,12.81,12.81,12.79,12.8,75800.0,10.8865,10.8865,10.8695,10.878,75800.0
2012-02-17 12:45:00,12.8,12.8,12.77,12.77,53600.0,10.878,10.878,10.8525,10.8525,53600.0
2012-02-17 12:50:00,12.77,12.78,12.76,12.77,22400.0,10.8525,10.861,10.844,10.8525,22400.0
2012-02-17 12:55:00,12.76,12.77,12.76,12.77,86000.0,10.844,10.8525,10.844,10.8525,86000.0
2012-02-17 13:00:00,12.77,12.77,12.76,12.77,34900.0,10.8525,10.8525,10.844,10.8525,34900.0
2012-02-17 13:05:00,12.77,12.83,12.76,12.83,345400.0,10.8525,10.9035,10.844,10.9035,345400.0
2012-02-17 13:10:00,12.83,12.83,12.82,12.83,6800.0,10.9035,10.9035,10.895,10.9035,6800.0
2012-02-17 13:15:00,12.83,12.85,12.83,12.85,58700.0,10.9035,10.9204,10.9035,10.9204,58700.0
2012-02-17 13:20:00,12.85,12.85,12.83,12.85,60500.0,10.9204,10.9204,10.9035,10.9204,60500.0
2012-02-17 13:25:00,12.85,12.85,12.83,12.84,36000.0,10.9204,10.9204,10.9035,10.912,36000.0
2012-02-17 13:30:00,12.84,12.84,12.83,12.84,15800.0,10.912,10.912,10.9035,10.912,15800.0
2012-02-17 13:35:00,12.83,12.84,12.81,12.82,49300.0,10.9035,10.912,10.8865,10.895,49300.0
2012-02-17 13:40:00,12.81,12.83,12.8,12.82,70600.0,10.8865,10.9035,10.878,10.895,70600.0
2012-02-17 13:45:00,12.83,12.83,12.81,12.81,37400.0,10.9035,10.9035,10.8865,10.8865,37400.0
2012-02-17 13:50:00,12.82,12.82,12.81,12.81,23000.0,10.895,10.895,10.8865,10.8865,23000.0
2012-02-17 13:55:00,12.82,12.82,12.8,12.82,81500.0,10.895,10.895,10.878,10.895,81500.0
2012-02-17 14:00:00,12.82,12.85,12.81,12.85,133000.0,10.895,10.9204,10.8865,10.9204,133000.0
2012-02-17 14:05:00,12.85,12.86,12.84,12.85,116100.0,10.9204,10.9289,10.912,10.9204,116100.0
2012-02-17 14:10:00,12.85,12.85,12.83,12.84,68700.0,10.9204,10.9204,10.9035,10.912,68700.0
2012-02-17 14:15:00,12.84,12.84,12.83,12.84,42900.0,10.912,10.912,10.9035,10.912,42900.0
2012-02-17 14:20:00,12.84,12.86,12.83,12.86,104200.0,10.912,10.9289,10.9035,10.9289,104200.0
2012-02-17 14:25:00,12.85,12.86,12.85,12.85,38800.0,10.9204,10.9289,10.9204,10.9204,38800.0
2012-02-17 14:30:00,12.86,12.87,12.85,12.86,82200.0,10.9289,10.9374,10.9204,10.9289,82200.0
2012-02-17 14:35:00,12.86,12.88,12.85,12.86,153500.0,10.9289,10.9459,10.9204,10.9289,153500.0
2012-02-17 14:40:00,12.87,12.87,12.85,12.86,146200.0,10.9374,10.9374,10.9204,10.9289,146200.0
2012-02-17 14:45:00,12.86,12.88,12.86,12.87,113800.0,10.9289,10.9459,10.9289,10.9374,113800.0
2012-02-17 14:50:00,12.87,12.9,12.87,12.88,185700.0,10.9374,10.9629,10.9374,10.9459,185700.0
2012-02-17 14:55:00,12.88,12.88,12.85,12.86,68400.0,10.9459,10.9459,10.9204,10.9289,68400.0
2012-02-17 15:00:00,12.86,12.86,12.84,12.85,57400.0,10.9289,10.9289,10.912,10.9204,57400.0
2012-02-17 15:05:00,12.84,12.85,12.83,12.84,50800.0,10.912,10.9204,10.9035,10.912,50800.0
2012-02-17 15:10:00,12.83,12.85,12.82,12.85,131700.0,10.9035,10.9204,10.895,10.9204,131700.0
2012-02-17 15:15:00,12.84,12.85,12.83,12.83,82100.0,10.912,10.9204,10.9035,10.9035,82100.0
2012-02-17 15:20:00,12.84,12.87,12.83,12.87,206200.0,10.912,10.9374,10.9035,10.9374,206200.0
2012-02-17 15:25:00,12.86,12.89,12.86,12.87,189400.0,10.9289,10.9544,10.9289,10.9374,189400.0
2012-02-17 15:30:00,12.88,12.89,12.87,12.87,142800.0,10.9459,10.9544,10.9374,10.9374,142800.0
2012-02-17 15:35:00,12.87,12.88,12.86,12.87,184600.0,10.9374,10.9459,10.9289,10.9374,184600.0
2012-02-17 15:40:00,12.88,12.88,12.87,12.88,173500.0,10.9459,10.9459,10.9374,10.9459,173500.0
2012-02-17 15:45:00,12.88,12.88,12.87,12.88,156600.0,10.9459,10.9459,10.9374,10.9459,156600.0
2012-02-17 15:50:00,12.88,12.88,12.85,12.88,286900.0,10.9459,10.9459,10.9204,10.9459,286900.0
2012-02-17 15:55:00,12.87,12.88,12.86,12.87,365400.0,10.9374,10.9459,10.9289,10.9374,365400.0
2012-02-21 09:30:00,12.87,12.87,12.8,12.85,106800.0,10.9374,10.9374,10.878,10.9204,106800.0
2012-02-21 09:35:00,12.84,12.87,12.81,12.84,70000.0,10.912,10.9374,10.8865,10.912,70000.0
2012-02-21 09:40:00,12.84,12.88,12.83,12.87,71300.0,10.912,10.9459,10.9035,10.9374,71300.0
2012-02-21 09:45:00,12.87,12.9,12.83,12.84,128300.0,10.9374,10.9629,10.9035,10.912,128300.0
2012-02-21 09:50:00,12.85,12.86,12.8,12.8,197700.0,10.9204,10.9289,10.878,10.878,197700.0
2012-02-21 09:55:00,12.8,12.81,12.79,12.8,135600.0,10.878,10.8865,10.8695,10.878,135600.0
2012-02-21 10:00:00,12.81,12.81,12.8,12.81,35700.0,10.8865,10.8865,10.878,10.8865,35700.0
2012-02-21 10:05:00,12.8,12.81,12.78,12.79,124500.0,10.878,10.8865,10.861,10.8695,124500.0
2012-02-21 10:10:00,12.79,12.82,12.78,12.81,74000.0,10.8695,10.895,10.861,10.8865,74000.0
2012-02-21 10:15:00,12.81,12.82,12.79,12.79,44300.0,10.8865,10.895,10.8695,10.8695,44300.0
2012-02-21 10:20:00,12.8,12.82,12.79,12.81,54300.0,10.878,10.895,10.8695,10.8865,54300.0
2012-02-21 10:25:00,12.8,12.83,12.8,12.81,45200.0,10.878,10.9035,10.878,10.8865,45200.0
2012-02-21 10:30:00,12.81,12.85,12.81,12.84,57100.0,10.8865,10.9204,10.8865,10.912,57100.0
2012-02-21 10:35:00,12.84,12.86,12.83,12.85,58700.0,10.912,10.9289,10.9035,10.9204,58700.0
2012-02-21 10:40:00,12.86,12.88,12.85,12.86,109600.0,10.9289,10.9459,10.9204,10.9289,109600.0
2012-02-21 10:45:00,12.87,12.87,12.85,12.86,188100.0,10.9374,10.9374,10.9204,10.9289,188100.0
2012-02-21 10:50:00,12.86,12.89,12.85,12.89,61500.0,10.9289,10.9544,10.9204,10.9544,61500.0
2012-02-21 10:55:00,12.89,12.89,12.87,12.89,128100.0,10.9544,10.9544,10.9374,10.9544,128100.0
2012-02-21 11:00:00,12.88,12.89,12.87,12.88,73200.0,10.9459,10.9544,10.9374,10.9459,73200.0
2012-02-21 11:05:00,12.88,12.9,12.87,12.89,77700.0,10.9459,10.9629,10.9374,10.9544,77700.0
2012-02-21 11:10:00,12.89,12.9,12.86,12.86,64100.0,10.9544,10.9629,10.9289,10.9289,64100.0
2012-02-21 11:15:00,12.87,12.87,12.85,12.86,75800.0,10.9374,10.9374,10.9204,10.9289,75800.0
2012-02-21 11:20:00,12.86,12.88,12.85,12.86,48300.0,10.9289,10.9459,10.9204,10.9289,48300.0
2012-02-21 11:25:00,12.86,12.87,12.86,12.86,20500.0,10.9289,10.9374,10.9289,10.9289,20500.0
2012-02-21 11:30:00,12.86,12.87,12.85,12.87,46900.0,10.9289,10.9374,10.9204,10.9374,46900.0
2012-02-21 11:35:00,12.86,12.87,12.85,12.86,67600.0,10.9289,10.9374,10.9204,10.9289,67600.0
2012-02-21 11:40:00,12.86,12.86,12.84,12.86,54800.0,10.9289,10.9289,10.912,10.9289,54800.0
2012-02-21 11:45:00,12.86,12.86,12.85,12.86,35300.0,10.9289,10.9289,10.9204,10.9289,35300.0
2012-02-21 11:50:00,12.86,12.89,12.85,12.87,434700.0,10.9289,10.9544,10.9204,10.9374,434700.0
2012-02-21 11:55:00,12.88,12.88,12.87,12.88,17600.0,10.9459,10.9459,10.9374,10.9459,17600.0
2012-02-21 12:00:00,12.87,12.92,12.87,12.9,165000.0,10.9374,10.9799,10.9374,10.9629,165000.0
2012-02-21 12:05:00,12.9,12.92,12.9,12.91,57700.0,10.9629,10.9799,10.9629,10.9714,57700.0
2012-02-21 12:10:00,12.92,12.92,12.9,12.91,145400.0,10.9799,10.9799,10.9629,10.9714,145400.0
2012-02-21 12:15:00,12.91,12.91,12.88,12.9,195500.0,10.9714,10.9714,10.9459,10.9629,195500.0
2012-02-21 12:20:00,12.9,12.9,12.89,12.9,20400.0,10.9629,10.9629,10.9544,10.9629,20400.0
2012-02-21 12:25:00,12.9,12.9,12.89,12.89,25100.0,10.9629,10.9629,10.9544,10.9544,25100.0
2012-02-21 12:30:00,12.9,12.9,12.89,12.89,26300.0,10.9629,10.9629,10.9544,10.9544,26300.0
2012-02-21 12:35:00,12.9,12.9,12.89,12.89,21600.0,10.9629,10.9629,10.9544,10.9544,21600.0
2012-02-21 12:40:00,12.89,12.9,12.86,12.86,67000.0,10.9544,10.9629,10.9289,10.9289,67000.0
2012-02-21 12:45:00,12.87,12.88,12.86,12.87,51400.0,10.9374,10.9459,10.9289,10.9374,51400.0
2012-02-21 12:50:00,12.88,12.88,12.87,12.88,17000.0,10.9459,10.9459,10.9374,10.9459,17000.0
2012-02-21 12:55:00,12.87,12.88,12.86,12.86,32500.0,10.9374,10.9459,10.9289,10.9289,32500.0
2012-02-21 13:00:00,12.87,12.87,12.85,12.87,151200.0,10.9374,10.9374,10.9204,10.9374,151200.0
2012-02-21 13:05:00,12.87,12.91,12.87,12.9,189600.0,10.9374,10.9714,10.9374,10.9629,189600.0
2012-02-21 13:10:00,12.91,12.92,12.86,12.87,246700.0,10.9714,10.9799,10.9289,10.9374,246700.0
2012-02-21 13:15:00,12.87,12.89,12.86,12.86,124500.0,10.9374,10.9544,10.9289,10.9289,124500.0
2012-02-21 13:20:00,12.87,12.88,12.86,12.88,74400.0,10.9374,10.9459,10.9289,10.9459,74400.0
2012-02-21 13:25:00,12.88,12.88,12.87,12.88,93600.0,10.9459,10.9459,10.9374,10.9459,93600.0
2012-02-21 13:30:00,12.88,12.88,12.87,12.88,38400.0,10.9459,10.9459,10.9374,10.9459,38400.0
2012-02-21 13:35:00,12.88,12.88,12.87,12.87,32100.0,10.9459,10.9459,10.9374,10.9374,32100.0
2012-02-21 13:40:00,12.86,12.87,12.85,12.86,43900.0,10.9289,10.9374,10.9204,10.9289,43900.0
2012-02-21 13:45:00,12.86,12.86,12.85,12.85,12400.0,10.9289,10.9289,10.9204,10.9204,12400.0
2012-02-21 13:50:00,12.85,12.86,12.84,12.86,64900.0,10.9204,10.9289,10.912,10.9289,64900.0
2012-02-21 13:55:00,12.86,12.86,12.84,12.85,48700.0,10.9289,10.9289,10.912,10.9204,48700.0
2012-02-21 14:00:00,12.85,12.85,12.84,12.85,43800.0,10.9204,10.9204,10.912,10.9204,43800.0
2012-02-21 14:05:00,12.85,12.85,12.84,12.85,34900.0,10.9204,10.9204,10.912,10.9204,34900.0
2012-02-21 14:10:00,12.85,12.85,12.82,12.85,210900.0,10.9204,10.9204,10.895,10.9204,210900.0
2012-02-21 14:15:00,12.85,12.85,12.84,12.85,15300.0,10.9204,10.9204,10.912,10.9204,15300.0
2012-02-21 14:20:00,12.84,12.87,12.84,12.87,402100.0,10.912,10.9374,10.912,10.9374,402100.0
2012-02-21 14:25:00,12.86,12.87,12.86,12.87,40900.0,10.9289,10.9374,10.9289,10.9374,40900.0
2012-02-21 14:30:00,12.86,12.87,12.85,12.85,93400.0,10.9289,10.9374,10.9204,10.9204,93400.0
2012-02-21 14:35:00,12.86,12.86,12.85,12.85,85800.0,10.9289,10.9289,10.9204,10.9204,85800.0
2012-02-21 14:40:00,12.86,12.86,12.83,12.83,69000.0,10.9289,10.9289,10.9035,10.9035,69000.0
2012-02-21 14:45:00,12.84,12.84,12.82,12.83,31200.0,10.912,10.912,10.895,10.9035,31200.0
2012-02-21 14:50:00,12.83,12.83,12.81,12.82,75300.0,10.9035,10.9035,10.8865,10.895,75300.0
2012-02-21 14:55:00,12.81,12.83,12.79,12.82,146600.0,10.8865,10.9035,10.8695,10.895,146600.0
2012-02-21 15:00:00,12.82,12.83,12.81,12.82,62100.0,10.895,10.9035,10.8865,10.895,62100.0
2012-02-21 15:05:00,12.82,12.82,12.81,12.82,55200.0,10.895,10.895,10.8865,10.895,55200.0
2012-02-21 15:10:00,12.81,12.83,12.81,12.83,217900.0,10.8865,10.9035,10.8865,10.9035,217900.0
2012-02-21 15:15:00,12.83,12.83,12.8,12.81,121300.0,10.9035,10.9035,10.878,10.8865,121300.0
2012-02-21 15:20:00,12.81,12.82,12.8,12.82,75100.0,10.8865,10.895,10.878,10.895,75100.0
2012-02-21 15:25:00,12.82,12.82,12.78,12.81,205100.0,10.895,10.895,10.861,10.8865,205100.0
2012-02-21 15:30:00,12.81,12.83,12.79,12.82,530300.0,10.8865,10.9035,10.8695,10.895,530300.0
2012-02-21 15:35:00,12.81,12.82,12.79,12.82,170000.0,10.8865,10.895,10.8695,10.895,170000.0
2012-02-21 15:40:00,12.82,12.84,12.81,12.83,133100.0,10.895,10.912,10.8865,10.9035,133100.0
2012-02-21 15:45:00,12.83,12.85,12.82,12.84,293100.0,10.9035,10.9204,10.895,10.912,293100.0
2012-02-21 15:50:00,12.83,12.84,12.82,12.83,180100.0,10.9035,10.912,10.895,10.9035,180100.0
2012-02-21 15:55:00,12.83,12.85,12.82,12.84,612900.0,10.9035,10.9204,10.895,10.912,612900.0
2012-02-22 09:30:00,12.84,12.85,12.79,12.85,62800.0,10.912,10.9204,10.8695,10.9204,62800.0
2012-02-22 09:35:00,12.85,12.85,12.78,12.8,42100.0,10.9204,10.9204,10.861,10.878,42100.0
2012-02-22 09:40:00,12.8,12.85,12.79,12.83,102500.0,10.878,10.9204,10.8695,10.9035,102500.0
2012-02-22 09:45:00,12.83,12.84,12.79,12.8,86900.0,10.9035,10.912,10.8695,10.878,86900.0
2012-02-22 09:50:00,12.8,12.81,12.75,12.78,287400.0,10.878,10.8865,10.8355,10.861,287400.0
2012-02-22 09:55:00,12.77,12.78,12.74,12.77,184500.0,10.8525,10.861,10.827,10.8525,184500.0
2012-02-22 10:00:00,12.76,12.77,12.73,12.75,288200.0,10.844,10.8525,10.8185,10.8355,288200.0
2012-02-22 10:05:00,12.75,12.79,12.71,12.76,184600.0,10.8355,10.8695,10.8015,10.844,184600.0
2012-02-22 10:10:00,12.77,12.8,12.77,12.78,123100.0,10.8525,10.878,10.8525,10.861,123100.0
2012-02-22 10:15:00,12.78,12.83,12.77,12.81,134800.0,10.861,10.9035,10.8525,10.8865,134800.0
2012-02-22 10:20:00,12.81,12.81,12.77,12.78,103800.0,10.8865,10.8865,10.8525,10.861,103800.0
2012-02-22 10:25:00,12.78,12.79,12.77,12.78,40200.0,10.861,10.8695,10.8525,10.861,40200.0
2012-02-22 10:30:00,12.78,12.78,12.74,12.78,83400.0,10.861,10.861,10.827,10.861,83400.0
2012-02-22 10:35:00,12.78,12.78,12.75,12.76,73700.0,10.861,10.861,10.8355,10.844,73700.0
2012-02-22 10:40:00,12.76,12.8,12.76,12.77,40200.0,10.844,10.878,10.844,10.8525,40200.0
2012-02-22 10:45:00,12.76,12.79,12.75,12.79,86200.0,10.844,10.8695,10.8355,10.8695,86200.0
2012-02-22 10:50:00,12.79,12.81,12.79,12.79,71100.0,10.8695,10.8865,10.8695,10.8695,71100.0
2012-02-22 10:55:00,12.79,12.82,12.79,12.82,87000.0,10.8695,10.895,10.8695,10.895,87000.0
2012-02-22 11:00:00,12.81,12.84,12.81,12.84,141300.0,10.8865,10.912,10.8865,10.912,141300.0
2012-02-22 11:05:00,12.84,12.84,12.8,12.8,59100.0,10.912,10.912,10.878,10.878,59100.0
2012-02-22 11:10:00,12.8,12.81,12.78,12.8,88100.0,10.878,10.8865,10.861,10.878,88100.0
2012-02-22 11:15:00,12.79,12.81,12.78,12.79,82500.0,10.8695,10.8865,10.861,10.8695,82500.0
2012-02-22 11:20:00,12.79,12.83,12.79,12.83,55800.0,10.8695,10.9035,10.8695,10.9035,55800.0
2012-02-22 11:25:00,12.83,12.83,12.8,12.81,17000.0,10.9035,10.9035,10.878,10.8865,17000.0
2012-02-22 11:30:00,12.8,12.81,12.79,12.81,95100.0,10.878,10.8865,10.8695,10.8865,95100.0
2012-02-22 11:35:00,12.81,12.81,12.79,12.81,175000.0,10.8865,10.8865,10.8695,10.8865,175000.0
2012-02-22 11:40:00,12.81,12.81,12.75,12.78,107100.0,10.8865,10.8865,10.8355,10.861,107100.0
2012-02-22 11:45:00,12.78,12.78,12.75,12.77,108800.0,10.861,10.861,10.8355,10.8525,108800.0
2012-02-22 11:50:00,12.77,12.78,12.75,12.78,68500.0,10.8525,10.861,10.8355,10.861,68500.0
2012-02-22 11:55:00,12.78,12.78,12.76,12.77,29300.0,10.861,10.861,10.844,10.8525,29300.0
2012-02-22 12:00:00,12.78,12.78,12.76,12.76,21200.0,10.861,10.861,10.844,10.844,21200.0
2012-02-22 12:05:00,12.77,12.77,12.75,12.77,89400.0,10.8525,10.8525,10.8355,10.8525,89400.0
2012-02-22 12:10:00,12.77,12.78,12.76,12.78,16400.0,10.8525,10.861,10.844,10.861,16400.0
2012-02-22 12:15:00,12.78,12.78,12.76,12.76,61400.0,10.861,10.861,10.844,10.844,61400.0
2012-02-22 12:20:00,12.76,12.78,12.76,12.77,32300.0,10.844,10.861,10.844,10.8525,32300.0
2012-02-22 12:25:00,12.76,12.77,12.75,12.76,25500.0,10.844,10.8525,10.8355,10.844,25500.0
2012-02-22 12:30:00,12.75,12.77,12.75,12.76,69800.0,10.8355,10.8525,10.8355,10.844,69800.0
2012-02-22 12:35:00,12.76,12.77,12.75,12.77,34500.0,10.844,10.8525,10.8355,10.8525,34500.0
2012-02-22 12:40:00,12.77,12.77,12.75,12.75,101400.0,10.8525,10.8525,10.8355,10.8355,101400.0
2012-02-22 12:45:00,12.74,12.77,12.74,12.75,56700.0,10.827,10.8525,10.827,10.8355,56700.0
2012-02-22 12:50:00,12.75,12.76,12.75,12.75,7100.0,10.8355,10.844,10.8355,10.8355,7100.0
2012-02-22 12:55:00,12.75,12.76,12.75,12.76,6600.0,10.8355,10.844,10.8355,10.844,6600.0
2012-02-22 13:00:00,12.76,12.77,12.75,12.77,23900.0,10.844,10.8525,10.8355,10.8525,23900.0
2012-02-22 13:05:00,12.77,12.79,12.76,12.77,78000.0,10.8525,10.8695,10.844,10.8525,78000.0
2012-02-22 13:10:00,12.77,12.78,12.77,12.77,4700.0,10.8525,10.861,10.8525,10.8525,4700.0
2012-02-22 13:15:00,12.78,12.78,12.77,12.78,3400.0,10.861,10.861,10.8525,10.861,3400.0
2012-02-22 13:20:00,12.77,12.78,12.76,12.76,14300.0,10.8525,10.861,10.844,10.844,14300.0
2012-02-22 13:25:00,12.77,12.77,12.76,12.77,7400.0,10.8525,10.8525,10.844,10.8525,7400.0
2012-02-22 13:30:00,12.76,12.77,12.74,12.75,48900.0,10.844,10.8525,10.827,10.8355,48900.0
2012-02-22 13:35:00,12.74,12.75,12.72,12.74,73400.0,10.827,10.8355,10.81,10.827,73400.0
2012-02-22 13:40:00,12.74,12.74,12.73,12.74,51700.0,10.827,10.827,10.8185,10.827,51700.0
2012-02-22 13:45:00,12.74,12.75,12.74,12.75,35400.0,10.827,10.8355,10.827,10.8355,35400.0
2012-02-22 13:50:00,12.75,12.77,12.75,12.77,33700.0,10.8355,10.8525,10.8355,10.8525,33700.0
2012-02-22 13:55:00,12.77,12.77,12.76,12.77,65700.0,10.8525,10.8525,10.844,10.8525,65700.0
2012-02-22 14:00:00,12.76,12.77,12.76,12.77,15600.0,10.844,10.8525,10.844,10.8525,15600.0
2012-02-22 14:05:00,12.76,12.78,12.76,12.78,63100.0,10.844,10.861,10.844,10.861,63100.0
2012-02-22 14:10:00,12.77,12.78,12.76,12.77,33700.0,10.8525,10.861,10.844,10.8525,33700.0
2012-02-22 14:15:00,12.77,12.78,12.76,12.77,58800.0,10.8525,10.861,10.844,10.8525,58800.0
2012-02-22 14:20:00,12.78,12.78,12.76,12.77,29800.0,10.861,10.861,10.844,10.8525,29800.0
2012-02-22 14:25:00,12.77,12.77,12.76,12.77,37700.0,10.8525,10.8525,10.844,10.8525,37700.0
2012-02-22 14:30:00,12.77,12.77,12.74,12.75,63600.0,10.8525,10.8525,10.827,10.8355,63600.0
2012-02-22 14:35:00,12.75,12.77,12.74,12.77,115500.0,10.8355,10.8525,10.827,10.8525,115500.0
2012-02-22 14:40:00,12.77,12.78,12.75,12.78,164300.0,10.8525,10.861,10.8355,10.861,164300.0
2012-02-22 14:45:00,12.78,12.78,12.77,12.78,11100.0,10.861,10.861,10.8525,10.861,11100.0
2012-02-22 14:50:00,12.78,12.78,12.77,12.78,19700.0,10.861,10.861,10.8525,10.861,19700.0
2012-02-22 14:55:00,12.78,12.78,12.77,12.78,20200.0,10.861,10.861,10.8525,10.861,20200.0
2012-02-22 15:00:00,12.77,12.78,12.74,12.76,341500.0,10.8525,10.861,10.827,10.844,341500.0
2012-02-22 15:05:00,12.76,12.77,12.75,12.75,86800.0,10.844,10.8525,10.8355,10.8355,86800.0
2012-02-22 15:10:00,12.75,12.77,12.74,12.77,127300.0,10.8355,10.8525,10.827,10.8525,127300.0
2012-02-22 15:15:00,12.77,12.77,12.74,12.75,186000.0,10.8525,10.8525,10.827,10.8355,186000.0
2012-02-22 15:20:00,12.76,12.77,12.75,12.76,83800.0,10.844,10.8525,10.8355,10.844,83800.0
2012-02-22 15:25:00,12.77,12.78,12.75,12.78,162800.0,10.8525,10.861,10.8355,10.861,162800.0
2012-02-22 15:30:00,12.78,12.78,12.76,12.77,102100.0,10.861,10.861,10.844,10.8525,102100.0
2012-02-22 15:35:00,12.76,12.77,12.76,12.76,66300.0,10.844,10.8525,10.844,10.844,66300.0
2012-02-22 15:40:00,12.77,12.77,12.74,12.74,271400.0,10.8525,10.8525,10.827,10.827,271400.0
2012-02-22 15:45:00,12.75,12.76,12.72,12.75,415000.0,10.8355,10.844,10.81,10.8355,415000.0
2012-02-22 15:50:00,12.75,12.77,12.74,12.76,278600.0,10.8355,10.8525,10.827,10.844,278600.0
2012-02-22 15:55:00,12.77,12.77,12.74,12.76,694700.0,10.8525,10.8525,10.827,10.844,694700.0
2012-02-23 09:30:00,12.74,12.75,12.68,12.68,93200.0,10.827,10.8355,10.776,10.776,93200.0
2012-02-23 09:35:00,12.68,12.8,12.68,12.79,150900.0,10.776,10.878,10.776,10.8695,150900.0
2012-02-23 09:40:00,12.78,12.83,12.76,12.79,228400.0,10.861,10.9035,10.844,10.8695,228400.0
2012-02-23 09:45:00,12.78,12.79,12.74,12.77,99400.0,10.861,10.8695,10.827,10.8525,99400.0
2012-02-23 09:50:00,12.76,12.77,12.75,12.77,89500.0,10.844,10.8525,10.8355,10.8525,89500.0
2012-02-23 09:55:00,12.76,12.8,12.76,12.79,69800.0,10.844,10.878,10.844,10.8695,69800.0
2012-02-23 10:00:00,12.78,12.8,12.78,12.79,20600.0,10.861,10.878,10.861,10.8695,20600.0
2012-02-23 10:05:00,12.79,12.8,12.78,12.79,85500.0,10.8695,10.878,10.861,10.8695,85500.0
2012-02-23 10:10:00,12.78,12.79,12.77,12.79,69500.0,10.861,10.8695,10.8525,10.8695,69500.0
2012-02-23 10:15:00,12.78,12.81,12.77,12.8,275000.0,10.861,10.8865,10.8525,10.878,275000.0
2012-02-23 10:20:00,12.8,12.81,12.79,12.81,112900.0,10.878,10.8865,10.8695,10.8865,112900.0
2012-02-23 10:25:00,12.8,12.84,12.78,12.81,139700.0,10.878,10.912,10.861,10.8865,139700.0
2012-02-23 10:30:00,12.82,12.83,12.81,12.82,59900.0,10.895,10.9035,10.8865,10.895,59900.0
2012-02-23 10:35:00,12.82,12.84,12.81,12.82,158500.0,10.895,10.912,10.8865,10.895,158500.0
2012-02-23 10:40:00,12.81,12.82,12.81,12.82,40400.0,10.8865,10.895,10.8865,10.895,40400.0
2012-02-23 10:45:00,12.82,12.86,12.81,12.86,119400.0,10.895,10.9289,10.8865,10.9289,119400.0
2012-02-23 10:50:00,12.86,12.92,12.86,12.92,115700.0,10.9289,10.9799,10.9289,10.9799,115700.0
2012-02-23 10:55:00,12.92,12.94,12.92,12.94,114500.0,10.9799,10.9969,10.9799,10.9969,114500.0
2012-02-23 11:00:00,12.94,12.95,12.93,12.95,131400.0,10.9969,11.0054,10.9884,11.0054,131400.0
2012-02-23 11:05:00,12.94,12.96,12.94,12.95,80300.0,10.9969,11.0139,10.9969,11.0054,80300.0
2012-02-23 11:10:00,12.95,13.02,12.94,13.02,385800.0,11.0054,11.0649,10.9969,11.0649,385800.0
2012-02-23 11:15:00,13.02,13.06,13.02,13.06,468300.0,11.0649,11.0989,11.0649,11.0989,468300.0
2012-02-23 11:20:00,13.06,13.06,13.01,13.01,442000.0,11.0989,11.0989,11.0564,11.0564,442000.0
2012-02-23 11:25:00,13.01,13.03,13.0,13.01,181300.0,11.0564,11.0734,11.0479,11.0564,181300.0
2012-02-23 11:30:00,13.02,13.03,12.98,12.99,177600.0,11.0649,11.0734,11.0309,11.0394,177600.0
2012-02-23 11:35:00,12.98,12.99,12.95,12.95,71100.0,11.0309,11.0394,11.0054,11.0054,71100.0
2012-02-23 11:40:00,12.95,12.96,12.95,12.96,14100.0,11.0054,11.0139,11.0054,11.0139,14100.0
2012-02-23 11:45:00,12.95,12.96,12.94,12.95,70100.0,11.0054,11.0139,10.9969,11.0054,70100.0
2012-02-23 11:50:00,12.95,12.98,12.95,12.97,31500.0,11.0054,11.0309,11.0054,11.0224,31500.0
2012-02-23 11:55:00,12.98,12.98,12.97,12.98,26800.0,11.0309,11.0309,11.0224,11.0309,26800.0
2012-02-23 12:00:00,12.98,12.98,12.96,12.96,64800.0,11.0309,11.0309,11.0139,11.0139,64800.0
2012-02-23 12:05:00,12.97,13.0,12.96,13.0,41800.0,11.0224,11.0479,11.0139,11.0479,41800.0
2012-02-23 12:10:00,12.99,13.0,12.98,13.0,42900.0,11.0394,11.0479,11.0309,11.0479,42900.0
2012-02-23 12:15:00,13.0,13.0,12.98,12.99,27600.0,11.0479,11.0479,11.0309,11.0394,27600.0
2012-02-23 12:20:00,12.99,12.99,12.98,12.98,39600.0,11.0394,11.0394,11.0309,11.0309,39600.0
2012-02-23 12:25:00,12.99,13.02,12.98,13.02,121600.0,11.0394,11.0649,11.0309,11.0649,121600.0
2012-02-23 12:30:00,13.02,13.07,13.01,13.04,167500.0,11.0649,11.1074,11.0564,11.0819,167500.0
2012-02-23 12:35:00,13.04,13.05,13.03,13.03,46300.0,11.0819,11.0904,11.0734,11.0734,46300.0
2012-02-23 12:40:00,13.04,13.05,13.04,13.04,35600.0,11.0819,11.0904,11.0819,11.0819,35600.0
2012-02-23 12:45:00,13.04,13.06,13.04,13.05,174900.0,11.0819,11.0989,11.0819,11.0904,174900.0
2012-02-23 12:50:00,13.05,13.08,13.05,13.07,218400.0,11.0904,11.1159,11.0904,11.1074,218400.0
2012-02-23 12:55:00,13.07,13.09,13.05,13.07,216500.0,11.1074,11.1244,11.0904,11.1074,216500.0
2012-02-23 13:00:00,13.07,13.09,13.06,13.07,227800.0,11.1074,11.1244,11.0989,11.1074,227800.0
2012-02-23 13:05:00,13.07,13.07,13.04,13.05,37400.0,11.1074,11.1074,11.0819,11.0904,37400.0
2012-02-23 13:10:00,13.04,13.04,13.02,13.03,52300.0,11.0819,11.0819,11.0649,11.0734,52300.0
2012-02-23 13:15:00,13.02,13.05,13.02,13.05,88900.0,11.0649,11.0904,11.0649,11.0904,88900.0
2012-02-23 13:20:00,13.05,13.05,13.04,13.04,16600.0,11.0904,11.0904,11.0819,11.0819,16600.0
2012-02-23 13:25:00,13.04,13.05,13.03,13.04,121300.0,11.0819,11.0904,11.0734,11.0819,121300.0
2012-02-23 13:30:00,13.03,13.05,13.03,13.04,153500.0,11.0734,11.0904,11.0734,11.0819,153500.0
2012-02-23 13:35:00,13.04,13.05,13.03,13.05,249400.0,11.0819,11.0904,11.0734,11.0904,249400.0
2012-02-23 13:40:00,13.05,13.1,13.04,13.09,852300.0,11.0904,11.1329,11.0819,11.1244,852300.0
2012-02-23 13:45:00,13.09,13.12,13.08,13.1,236900.0,11.1244,11.1499,11.1159,11.1329,236900.0
2012-02-23 13:50:00,13.1,13.12,13.09,13.12,90100.0,11.1329,11.1499,11.1244,11.1499,90100.0
2012-02-23 13:55:00,13.12,13.12,13.07,13.1,198400.0,11.1499,11.1499,11.1074,11.1329,198400.0
2012-02-23 14:00:00,13.1,13.15,13.09,13.13,963300.0,11.1329,11.1754,11.1244,11.1584,963300.0
2012-02-23 14:05:00,13.13,13.13,13.1,13.11,233400.0,11.1584,11.1584,11.1329,11.1414,233400.0
2012-02-23 14:10:00,13.12,13.13,13.09,13.12,201100.0,11.1499,11.1584,11.1244,11.1499,201100.0
2012-02-23 14:15:00,13.12,13.18,13.11,13.15,290600.0,11.1499,11.2009,11.1414,11.1754,290600.0
2012-02-23 14:20:00,13.16,13.18,13.14,13.18,274900.0,11.1839,11.2009,11.1669,11.2009,274900.0
2012-02-23 14:25:00,13.19,13.23,13.18,13.22,358400.0,11.2094,11.2434,11.2009,11.2349,358400.0
2012-02-23 14:30:00,13.21,13.22,13.17,13.18,143100.0,11.2264,11.2349,11.1924,11.2009,143100.0
2012-02-23 14:35:00,13.18,13.24,13.17,13.24,196800.0,11.2009,11.2519,11.1924,11.2519,196800.0
2012-02-23 14:40:00,13.23,13.26,13.21,13.22,265600.0,11.2434,11.2689,11.2264,11.2349,265600.0
2012-02-23 14:45:00,13.22,13.22,13.18,13.18,157300.0,11.2349,11.2349,11.2009,11.2009,157300.0
2012-02-23 14:50:00,13.18,13.19,13.17,13.18,48900.0,11.2009,11.2094,11.1924,11.2009,48900.0
2012-02-23 14:55:00,13.17,13.18,13.14,13.15,87300.0,11.1924,11.2009,11.1669,11.1754,87300.0
2012-02-23 15:00:00,13.15,13.17,13.14,13.17,177900.0,11.1754,11.1924,11.1669,11.1924,177900.0
2012-02-23 15:05:00,13.16,13.17,13.16,13.17,50600.0,11.1839,11.1924,11.1839,11.1924,50600.0
2012-02-23 15:10:00,13.17,13.2,13.16,13.18,305600.0,11.1924,11.2179,11.1839,11.2009,305600.0
2012-02-23 15:15:00,13.18,13.19,13.17,13.19,90100.0,11.2009,11.2094,11.1924,11.2094,90100.0
2012-02-23 15:20:00,13.18,13.19,13.16,13.17,166100.0,11.2009,11.2094,11.1839,11.1924,166100.0
2012-02-23 15:25:00,13.16,13.17,13.15,13.16,161000.0,11.1839,11.1924,11.1754,11.1839,161000.0
2012-02-23 15:30:00,13.17,13.2,13.16,13.17,339200.0,11.1924,11.2179,11.1839,11.1924,339200.0
2012-02-23 15:35:00,13.17,13.22,13.17,13.2,385100.0,11.1924,11.2349,11.1924,11.2179,385100.0
2012-02-23 15:40:00,13.2,13.22,13.18,13.19,613800.0,11.2179,11.2349,11.2009,11.2094,613800.0
2012-02-23 15:45:00,13.18,13.2,13.16,13.19,800800.0,11.2009,11.2179,11.1839,11.2094,800800.0
2012-02-23 15:50:00,13.19,13.2,13.18,13.18,419100.0,11.2094,11.2179,11.2009,11.2009,419100.0
2012-02-23 15:55:00,13.19,13.21,13.18,13.21,665800.0,11.2094,11.2264,11.2009,11.2264,665800.0
2012-02-24 09:30:00,13.23,13.24,13.17,13.2,139700.0,11.2434,11.2519,11.1924,11.2179,139700.0
2012-02-24 09:35:00,13.19,13.21,13.18,13.19,60800.0,11.2094,11.2264,11.2009,11.2094,60800.0
2012-02-24 09:40:00,13.19,13.2,13.18,13.19,419500.0,11.2094,11.2179,11.2009,11.2094,419500.0
2012-02-24 09:45:00,13.19,13.32,13.19,13.29,724000.0,11.2094,11.3199,11.2094,11.2944,724000.0
2012-02-24 09:50:00,13.29,13.33,13.21,13.32,222200.0,11.2944,11.3284,11.2264,11.3199,222200.0
2012-02-24 09:55:00,13.32,13.34,13.31,13.33,200300.0,11.3199,11.3369,11.3114,11.3284,200300.0
2012-02-24 10:00:00,13.33,13.38,13.31,13.37,406000.0,11.3284,11.3709,11.3114,11.3624,406000.0
2012-02-24 10:05:00,13.37,13.4,13.33,13.35,659900.0,11.3624,11.3879,11.3284,11.3454,659900.0
2012-02-24 10:10:00,13.36,13.39,13.35,13.37,229200.0,11.3539,11.3794,11.3454,11.3624,229200.0
2012-02-24 10:15:00,13.37,13.38,13.34,13.37,244600.0,11.3624,11.3709,11.3369,11.3624,244600.0
2012-02-24 10:20:00,13.37,13.38,13.29,13.3,283500.0,11.3624,11.3709,11.2944,11.3029,283500.0
2012-02-24 10:25:00,13.29,13.29,13.22,13.28,290900.0,11.2944,11.2944,11.2349,11.2859,290900.0
2012-02-24 10:30:00,13.28,13.31,13.27,13.31,158400.0,11.2859,11.3114,11.2774,11.3114,158400.0
2012-02-24 10:35:00,13.31,13.34,13.29,13.33,253800.0,11.3114,11.3369,11.2944,11.3284,253800.0
2012-02-24 10:40:00,13.33,13.37,13.32,13.33,251500.0,11.3284,11.3624,11.3199,11.3284,251500.0
2012-02-24 10:45:00,13.33,13.36,13.33,13.35,361400.0,11.3284,11.3539,11.3284,11.3454,361400.0
2012-02-24 10:50:00,13.34,13.36,13.33,13.34,132500.0,11.3369,11.3539,11.3284,11.3369,132500.0
2012-02-24 10:55:00,13.34,13.36,13.33,13.35,184600.0,11.3369,11.3539,11.3284,11.3454,184600.0
2012-02-24 11:00:00,13.35,13.35,13.32,13.34,202600.0,11.3454,11.3454,11.3199,11.3369,202600.0
2012-02-24 11:05:00,13.35,13.36,13.34,13.35,146200.0,11.3454,11.3539,11.3369,11.3454,146200.0
2012-02-24 11:10:00,13.35,13.37,13.34,13.36,276100.0,11.3454,11.3624,11.3369,11.3539,276100.0
2012-02-24 11:15:00,13.37,13.38,13.35,13.35,88500.0,11.3624,11.3709,11.3454,11.3454,88500.0
2012-02-24 11:20:00,13.35,13.36,13.35,13.35,92800.0,11.3454,11.3539,11.3454,11.3454,92800.0
2012-02-24 11:25:00,13.35,13.37,13.34,13.36,120000.0,11.3454,11.3624,11.3369,11.3539,120000.0
2012-02-24 11:30:00,13.37,13.38,13.35,13.38,216300.0,11.3624,11.3709,11.3454,11.3709,216300.0
2012-02-24 11:35:00,13.38,13.45,13.38,13.43,361200.0,11.3709,11.4304,11.3709,11.4134,361200.0
2012-02-24 11:40:00,13.43,13.44,13.4,13.4,64400.0,11.4134,11.4219,11.3879,11.3879,64400.0
2012-02-24 11:45:00,13.41,13.43,13.38,13.42,227100.0,11.3964,11.4134,11.3709,11.4049,227100.0
2012-02-24 11:50:00,13.42,13.5,13.42,13.48,607300.0,11.4049,11.4728,11.4049,11.4558,607300.0
2012-02-24 11:55:00,13.49,13.49,13.44,13.45,164200.0,11.4643,11.4643,11.4219,11.4304,164200.0
2012-02-24 12:00:00,13.44,13.45,13.43,13.44,155800.0,11.4219,11.4304,11.4134,11.4219,155800.0
2012-02-24 12:05:00,13.44,13.44,13.43,13.44,80100.0,11.4219,11.4219,11.4134,11.4219,80100.0
2012-02-24 12:10:00,13.44,13.44,13.43,13.44,65600.0,11.4219,11.4219,11.4134,11.4219,65600.0
2012-02-24 12:15:00,13.44,13.44,13.43,13.44,66600.0,11.4219,11.4219,11.4134,11.4219,66600.0
2012-02-24 12:20:00,13.44,13.48,13.43,13.48,293900.0,11.4219,11.4558,11.4134,11.4558,293900.0
2012-02-24 12:25:00,13.47,13.48,13.45,13.45,265300.0,11.4474,11.4558,11.4304,11.4304,265300.0
2012-02-24 12:30:00,13.45,13.53,13.45,13.52,413800.0,11.4304,11.4983,11.4304,11.4898,413800.0
2012-02-24 12:35:00,13.52,13.52,13.49,13.5,107100.0,11.4898,11.4898,11.4643,11.4728,107100.0
2012-02-24 12:40:00,13.5,13.51,13.46,13.51,312500.0,11.4728,11.4813,11.4389,11.4813,312500.0
2012-02-24 12:45:00,13.51,13.51,13.46,13.46,269100.0,11.4813,11.4813,11.4389,11.4389,269100.0
2012-02-24 12:50:00,13.46,13.5,13.46,13.49,311000.0,11.4389,11.4728,11.4389,11.4643,311000.0
2012-02-24 12:55:00,13.49,13.5,13.47,13.49,250400.0,11.4643,11.4728,11.4474,11.4643,250400.0
2012-02-24 13:00:00,13.48,13.49,13.48,13.48,39600.0,11.4558,11.4643,11.4558,11.4558,39600.0
2012-02-24 13:05:00,13.48,13.49,13.48,13.49,33200.0,11.4558,11.4643,11.4558,11.4643,33200.0
2012-02-24 13:10:00,13.49,13.49,13.47,13.48,191400.0,11.4643,11.4643,11.4474,11.4558,191400.0
2012-02-24 13:15:00,13.48,13.48,13.46,13.46,155000.0,11.4558,11.4558,11.4389,11.4389,155000.0
2012-02-24 13:20:00,13.46,13.48,13.46,13.48,199900.0,11.4389,11.4558,11.4389,11.4558,199900.0
2012-02-24 13:25:00,13.48,13.48,13.46,13.47,360600.0,11.4558,11.4558,11.4389,11.4474,360600.0
2012-02-24 13:30:00,13.46,13.47,13.45,13.47,240000.0,11.4389,11.4474,11.4304,11.4474,240000.0
2012-02-24 13:35:00,13.46,13.49,13.46,13.49,292100.0,11.4389,11.4643,11.4389,11.4643,292100.0
2012-02-24 13:40:00,13.49,13.52,13.48,13.49,280100.0,11.4643,11.4898,11.4558,11.4643,280100.0
2012-02-24 13:45:00,13.49,13.51,13.49,13.5,392600.0,11.4643,11.4813,11.4643,11.4728,392600.0
2012-02-24 13:50:00,13.51,13.51,13.49,13.49,278800.0,11.4813,11.4813,11.4643,11.4643,278800.0
2012-02-24 13:55:00,13.49,13.5,13.49,13.5,41400.0,11.4643,11.4728,11.4643,11.4728,41400.0
2012-02-24 14:00:00,13.5,13.52,13.49,13.49,341100.0,11.4728,11.4898,11.4643,11.4643,341100.0
2012-02-24 14:05:00,13.49,13.5,13.48,13.49,123500.0,11.4643,11.4728,11.4558,11.4643,123500.0
2012-02-24 14:10:00,13.48,13.49,13.48,13.48,32900.0,11.4558,11.4643,11.4558,11.4558,32900.0
2012-02-24 14:15:00,13.49,13.49,13.48,13.49,126900.0,11.4643,11.4643,11.4558,11.4643,126900.0
2012-02-24 14:20:00,13.49,13.49,13.48,13.49,153500.0,11.4643,11.4643,11.4558,11.4643,153500.0
2012-02-24 14:25:00,13.48,13.49,13.48,13.48,113000.0,11.4558,11.4643,11.4558,11.4558,113000.0
2012-02-24 14:30:00,13.49,13.49,13.48,13.48,226800.0,11.4643,11.4643,11.4558,11.4558,226800.0
2012-02-24 14:35:00,13.48,13.49,13.48,13.48,94000.0,11.4558,11.4643,11.4558,11.4558,94000.0
2012-02-24 14:40:00,13.49,13.49,13.48,13.48,50200.0,11.4643,11.4643,11.4558,11.4558,50200.0
2012-02-24 14:45:00,13.48,13.49,13.48,13.48,72600.0,11.4558,11.4643,11.4558,11.4558,72600.0
2012-02-24 14:50:00,13.48,13.49,13.48,13.49,324500.0,11.4558,11.4643,11.4558,11.4643,324500.0
2012-02-24 14:55:00,13.49,13.49,13.48,13.48,207300.0,11.4643,11.4643,11.4558,11.4558,207300.0
2012-02-24 15:00:00,13.48,13.49,13.48,13.49,124800.0,11.4558,11.4643,11.4558,11.4643,124800.0
2012-02-24 15:05:00,13.49,13.5,13.48,13.5,256300.0,11.4643,11.4728,11.4558,11.4728,256300.0
2012-02-24 15:10:00,13.5,13.51,13.49,13.5,418600.0,11.4728,11.4813,11.4643,11.4728,418600.0
2012-02-24 15:15:00,13.51,13.51,13.5,13.51,62600.0,11.4813,11.4813,11.4728,11.4813,62600.0
2012-02-24 15:20:00,13.5,13.51,13.5,13.51,79300.0,11.4728,11.4813,11.4728,11.4813,79300.0
2012-02-24 15:25:00,13.5,13.51,13.5,13.51,96100.0,11.4728,11.4813,11.4728,11.4813,96100.0
2012-02-24 15:30:00,13.51,13.52,13.5,13.51,589700.0,11.4813,11.4898,11.4728,11.4813,589700.0
2012-02-24 15:35:00,13.52,13.54,13.51,13.52,1240900.0,11.4898,11.5068,11.4813,11.4898,1240900.0
2012-02-24 15:40:00,13.52,13.52,13.51,13.51,393800.0,11.4898,11.4898,11.4813,11.4813,393800.0
2012-02-24 15:45:00,13.51,13.52,13.49,13.5,334300.0,11.4813,11.4898,11.4643,11.4728,334300.0
2012-02-24 15:50:00,13.49,13.5,13.49,13.49,236900.0,11.4643,11.4728,11.4643,11.4643,236900.0
2012-02-24 15:55:00,13.5,13.55,13.49,13.54,4092200.0,11.4728,11.5153,11.4643,11.5068,4092200.0
2012-02-27 09:30:00,13.5,13.5,13.3,13.31,312400.0,11.4728,11.4728,11.3029,11.3114,312400.0
2012-02-27 09:35:00,13.3,13.31,13.29,13.31,200100.0,11.3029,11.3114,11.2944,11.3114,200100.0
2012-02-27 09:40:00,13.3,13.36,13.29,13.35,398600.0,11.3029,11.3539,11.2944,11.3454,398600.0
2012-02-27 09:45:00,13.35,13.36,13.3,13.31,333500.0,11.3454,11.3539,11.3029,11.3114,333500.0
2012-02-27 09:50:00,13.31,13.33,13.3,13.33,296300.0,11.3114,11.3284,11.3029,11.3284,296300.0
2012-02-27 09:55:00,13.33,13.35,13.26,13.27,567400.0,11.3284,11.3454,11.2689,11.2774,567400.0
2012-02-27 10:00:00,13.27,13.3,13.26,13.29,249600.0,11.2774,11.3029,11.2689,11.2944,249600.0
2012-02-27 10:05:00,13.29,13.31,13.28,13.31,257400.0,11.2944,11.3114,11.2859,11.3114,257400.0
2012-02-27 10:10:00,13.31,13.33,13.3,13.32,217100.0,11.3114,11.3284,11.3029,11.3199,217100.0
2012-02-27 10:15:00,13.33,13.33,13.25,13.29,231500.0,11.3284,11.3284,11.2604,11.2944,231500.0
2012-02-27 10:20:00,13.29,13.29,13.26,13.26,69800.0,11.2944,11.2944,11.2689,11.2689,69800.0
2012-02-27 10:25:00,13.27,13.27,13.22,13.25,393400.0,11.2774,11.2774,11.2349,11.2604,393400.0
2012-02-27 10:30:00,13.26,13.26,13.17,13.18,197400.0,11.2689,11.2689,11.1924,11.2009,197400.0
2012-02-27 10:35:00,13.18,13.22,13.15,13.21,347900.0,11.2009,11.2349,11.1754,11.2264,347900.0
2012-02-27 10:40:00,13.21,13.26,13.2,13.26,194200.0,11.2264,11.2689,11.2179,11.2689,194200.0
2012-02-27 10:45:00,13.25,13.3,13.25,13.25,162900.0,11.2604,11.3029,11.2604,11.2604,162900.0
2012-02-27 10:50:00,13.25,13.31,13.24,13.29,187300.0,11.2604,11.3114,11.2519,11.2944,187300.0
2012-02-27 10:55:00,13.29,13.32,13.29,13.29,367900.0,11.2944,11.3199,11.2944,11.2944,367900.0
2012-02-27 11:00:00,13.29,13.31,13.28,13.3,93100.0,11.2944,11.3114,11.2859,11.3029,93100.0
2012-02-27 11:05:00,13.29,13.4,13.29,13.4,615600.0,11.2944,11.3879,11.2944,11.3879,615600.0
2012-02-27 11:10:00,13.4,13.4,13.35,13.35,147500.0,11.3879,11.3879,11.3454,11.3454,147500.0
2012-02-27 11:15:00,13.35,13.39,13.35,13.36,183500.0,11.3454,11.3794,11.3454,11.3539,183500.0
2012-02-27 11:20:00,13.36,13.4,13.36,13.4,304400.0,11.3539,11.3879,11.3539,11.3879,304400.0
2012-02-27 11:25:00,13.39,13.4,13.35,13.36,150600.0,11.3794,11.3879,11.3454,11.3539,150600.0
2012-02-27 11:30:00,13.35,13.36,13.34,13.35,134100.0,11.3454,11.3539,11.3369,11.3454,134100.0
2012-02-27 11:35:00,13.36,13.4,13.35,13.39,137000.0,11.3539,11.3879,11.3454,11.3794,137000.0
2012-02-27 11:40:00,13.38,13.39,13.34,13.34,80200.0,11.3709,11.3794,11.3369,11.3369,80200.0
2012-02-27 11:45:00,13.35,13.36,13.33,13.36,122300.0,11.3454,11.3539,11.3284,11.3539,122300.0
2012-02-27 11:50:00,13.36,13.38,13.35,13.38,191000.0,11.3539,11.3709,11.3454,11.3709,191000.0
2012-02-27 11:55:00,13.38,13.41,13.37,13.41,93500.0,11.3709,11.3964,11.3624,11.3964,93500.0
2012-02-27 12:00:00,13.4,13.42,13.4,13.42,30400.0,11.3879,11.4049,11.3879,11.4049,30400.0
2012-02-27 12:05:00,13.41,13.42,13.4,13.41,86500.0,11.3964,11.4049,11.3879,11.3964,86500.0
2012-02-27 12:10:00,13.41,13.41,13.4,13.41,28500.0,11.3964,11.3964,11.3879,11.3964,28500.0
2012-02-27 12:15:00,13.41,13.42,13.39,13.41,104400.0,11.3964,11.4049,11.3794,11.3964,104400.0
2012-02-27 12:20:00,13.42,13.42,13.4,13.4,39400.0,11.4049,11.4049,11.3879,11.3879,39400.0
2012-02-27 12:25:00,13.4,13.43,13.39,13.43,108700.0,11.3879,11.4134,11.3794,11.4134,108700.0
2012-02-27 12:30:00,13.43,13.43,13.4,13.4,41200.0,11.4134,11.4134,11.3879,11.3879,41200.0
2012-02-27 12:35:00,13.41,13.43,13.4,13.41,412600.0,11.3964,11.4134,11.3879,11.3964,412600.0
2012-02-27 12:40:00,13.41,13.41,13.39,13.4,227200.0,11.3964,11.3964,11.3794,11.3879,227200.0
2012-02-27 12:45:00,13.4,13.43,13.39,13.43,158600.0,11.3879,11.4134,11.3794,11.4134,158600.0
2012-02-27 12:50:00,13.43,13.49,13.43,13.44,192500.0,11.4134,11.4643,11.4134,11.4219,192500.0
2012-02-27 12:55:00,13.45,13.45,13.4,13.4,130200.0,11.4304,11.4304,11.3879,11.3879,130200.0
2012-02-27 13:00:00,13.4,13.41,13.4,13.4,66300.0,11.3879,11.3964,11.3879,11.3879,66300.0
2012-02-27 13:05:00,13.4,13.41,13.4,13.41,35000.0,11.3879,11.3964,11.3879,11.3964,35000.0
2012-02-27 13:10:00,13.41,13.41,13.4,13.41,34500.0,11.3964,11.3964,11.3879,11.3964,34500.0
2012-02-27 13:15:00,13.41,13.42,13.4,13.41,69600.0,11.3964,11.4049,11.3879,11.3964,69600.0
2012-02-27 13:20:00,13.41,13.41,13.4,13.41,31900.0,11.3964,11.3964,11.3879,11.3964,31900.0
2012-02-27 13:25:00,13.41,13.41,13.4,13.41,38200.0,11.3964,11.3964,11.3879,11.3964,38200.0
2012-02-27 13:30:00,13.4,13.41,13.4,13.41,49800.0,11.3879,11.3964,11.3879,11.3964,49800.0
2012-02-27 13:35:00,13.41,13.42,13.4,13.42,55500.0,11.3964,11.4049,11.3879,11.4049,55500.0
2012-02-27 13:40:00,13.42,13.42,13.4,13.4,63700.0,11.4049,11.4049,11.3879,11.3879,63700.0
2012-02-27 13:45:00,13.41,13.42,13.4,13.41,52600.0,11.3964,11.4049,11.3879,11.3964,52600.0
2012-02-27 13:50:00,13.42,13.42,13.38,13.38,140400.0,11.4049,11.4049,11.3709,11.3709,140400.0
2012-02-27 13:55:00,13.39,13.39,13.37,13.38,285200.0,11.3794,11.3794,11.3624,11.3709,285200.0
2012-02-27 14:00:00,13.38,13.39,13.37,13.39,105100.0,11.3709,11.3794,11.3624,11.3794,105100.0
2012-02-27 14:05:00,13.39,13.39,13.38,13.39,39600.0,11.3794,11.3794,11.3709,11.3794,39600.0
2012-02-27 14:10:00,13.39,13.39,13.37,13.39,188800.0,11.3794,11.3794,11.3624,11.3794,188800.0
2012-02-27 14:15:00,13.38,13.39,13.38,13.39,30000.0,11.3709,11.3794,11.3709,11.3794,30000.0
2012-02-27 14:20:00,13.39,13.39,13.38,13.39,76700.0,11.3794,11.3794,11.3709,11.3794,76700.0
2012-02-27 14:25:00,13.38,13.39,13.38,13.39,117100.0,11.3709,11.3794,11.3709,11.3794,117100.0
2012-02-27 14:30:00,13.38,13.4,13.38,13.4,74500.0,11.3709,11.3879,11.3709,11.3879,74500.0
2012-02-27 14:35:00,13.4,13.41,13.39,13.41,119200.0,11.3879,11.3964,11.3794,11.3964,119200.0
2012-02-27 14:40:00,13.41,13.44,13.4,13.44,120800.0,11.3964,11.4219,11.3879,11.4219,120800.0
2012-02-27 14:45:00,13.43,13.44,13.43,13.44,39800.0,11.4134,11.4219,11.4134,11.4219,39800.0
2012-02-27 14:50:00,13.44,13.45,13.43,13.45,57800.0,11.4219,11.4304,11.4134,11.4304,57800.0
2012-02-27 14:55:00,13.45,13.46,13.44,13.46,85800.0,11.4304,11.4389,11.4219,11.4389,85800.0
2012-02-27 15:00:00,13.46,13.5,13.45,13.49,417100.0,11.4389,11.4728,11.4304,11.4643,417100.0
2012-02-27 15:05:00,13.49,13.5,13.46,13.46,348500.0,11.4643,11.4728,11.4389,11.4389,348500.0
2012-02-27 15:10:00,13.46,13.47,13.43,13.45,203700.0,11.4389,11.4474,11.4134,11.4304,203700.0
2012-02-27 15:15:00,13.45,13.46,13.45,13.46,199200.0,11.4304,11.4389,11.4304,11.4389,199200.0
2012-02-27 15:20:00,13.46,13.47,13.45,13.46,179200.0,11.4389,11.4474,11.4304,11.4389,179200.0
2012-02-27 15:25:00,13.46,13.47,13.45,13.47,197100.0,11.4389,11.4474,11.4304,11.4474,197100.0
2012-02-27 15:30:00,13.46,13.5,13.46,13.48,338600.0,11.4389,11.4728,11.4389,11.4558,338600.0
2012-02-27 15:35:00,13.49,13.52,13.48,13.5,312900.0,11.4643,11.4898,11.4558,11.4728,312900.0
2012-02-27 15:40:00,13.5,13.51,13.49,13.5,405300.0,11.4728,11.4813,11.4643,11.4728,405300.0
2012-02-27 15:45:00,13.5,13.5,13.47,13.48,220600.0,11.4728,11.4728,11.4474,11.4558,220600.0
2012-02-27 15:50:00,13.48,13.48,13.46,13.48,292500.0,11.4558,11.4558,11.4389,11.4558,292500.0
2012-02-27 15:55:00,13.48,13.52,13.46,13.51,1762800.0,11.4558,11.4898,11.4389,11.4813,1762800.0
2012-02-28 09:30:00,13.5,13.52,13.37,13.44,322300.0,11.4728,11.4898,11.3624,11.4219,322300.0
2012-02-28 09:35:00,13.43,13.43,13.39,13.4,31600.0,11.4134,11.4134,11.3794,11.3879,31600.0
2012-02-28 09:40:00,13.4,13.41,13.37,13.39,124500.0,11.3879,11.3964,11.3624,11.3794,124500.0
2012-02-28 09:45:00,13.39,13.5,13.39,13.49,285400.0,11.3794,11.4728,11.3794,11.4643,285400.0
2012-02-28 09:50:00,13.48,13.53,13.48,13.5,283100.0,11.4558,11.4983,11.4558,11.4728,283100.0
2012-02-28 09:55:00,13.51,13.53,13.5,13.53,421000.0,11.4813,11.4983,11.4728,11.4983,421000.0
2012-02-28 10:00:00,13.53,13.61,13.52,13.57,440800.0,11.4983,11.5663,11.4898,11.5323,440800.0
2012-02-28 10:05:00,13.58,13.58,13.5,13.5,210600.0,11.5408,11.5408,11.4728,11.4728,210600.0
2012-02-28 10:10:00,13.49,13.5,13.48,13.49,104300.0,11.4643,11.4728,11.4558,11.4643,104300.0
2012-02-28 10:15:00,13.5,13.52,13.48,13.5,124100.0,11.4728,11.4898,11.4558,11.4728,124100.0
2012-02-28 10:20:00,13.5,13.51,13.5,13.5,143200.0,11.4728,11.4813,11.4728,11.4728,143200.0
2012-02-28 10:25:00,13.5,13.51,13.47,13.47,150400.0,11.4728,11.4813,11.4474,11.4474,150400.0
2012-02-28 10:30:00,13.47,13.52,13.47,13.52,124000.0,11.4474,11.4898,11.4474,11.4898,124000.0
2012-02-28 10:35:00,13.52,13.54,13.51,13.51,75500.0,11.4898,11.5068,11.4813,11.4813,75500.0
2012-02-28 10:40:00,13.51,13.55,13.5,13.54,364100.0,11.4813,11.5153,11.4728,11.5068,364100.0
2012-02-28 10:45:00,13.54,13.55,13.54,13.54,105500.0,11.5068,11.5153,11.5068,11.5068,105500.0
2012-02-28 10:50:00,13.54,13.55,13.54,13.54,94500.0,11.5068,11.5153,11.5068,11.5068,94500.0
2012-02-28 10:55:00,13.54,13.55,13.54,13.55,27800.0,11.5068,11.5153,11.5068,11.5153,27800.0
2012-02-28 11:00:00,13.54,13.57,13.54,13.55,163300.0,11.5068,11.5323,11.5068,11.5153,163300.0
2012-02-28 11:05:00,13.55,13.58,13.55,13.57,109400.0,11.5153,11.5408,11.5153,11.5323,109400.0
2012-02-28 11:10:00,13.57,13.57,13.56,13.57,16800.0,11.5323,11.5323,11.5238,11.5323,16800.0
2012-02-28 11:15:00,13.56,13.57,13.55,13.55,48000.0,11.5238,11.5323,11.5153,11.5153,48000.0
2012-02-28 11:20:00,13.55,13.61,13.55,13.61,147100.0,11.5153,11.5663,11.5153,11.5663,147100.0
2012-02-28 11:25:00,13.61,13.62,13.6,13.61,149700.0,11.5663,11.5748,11.5578,11.5663,149700.0
2012-02-28 11:30:00,13.61,13.62,13.59,13.61,156900.0,11.5663,11.5748,11.5493,11.5663,156900.0
2012-02-28 11:35:00,13.61,13.62,13.6,13.62,98300.0,11.5663,11.5748,11.5578,11.5748,98300.0
2012-02-28 11:40:00,13.61,13.63,13.61,13.63,121200.0,11.5663,11.5833,11.5663,11.5833,121200.0
2012-02-28 11:45:00,13.63,13.67,13.62,13.67,261000.0,11.5833,11.6173,11.5748,11.6173,261000.0
2012-02-28 11:50:00,13.67,13.7,13.67,13.7,443700.0,11.6173,11.6428,11.6173,11.6428,443700.0
2012-02-28 11:55:00,13.69,13.7,13.68,13.68,177500.0,11.6343,11.6428,11.6258,11.6258,177500.0
2012-02-28 12:00:00,13.68,13.71,13.67,13.71,179100.0,11.6258,11.6513,11.6173,11.6513,179100.0
2012-02-28 12:05:00,13.71,13.71,13.69,13.7,185900.0,11.6513,11.6513,11.6343,11.6428,185900.0
2012-02-28 12:10:00,13.7,13.7,13.69,13.69,106200.0,11.6428,11.6428,11.6343,11.6343,106200.0
2012-02-28 12:15:00,13.7,13.7,13.65,13.65,358700.0,11.6428,11.6428,11.6003,11.6003,358700.0
2012-02-28 12:20:00,13.65,13.66,13.65,13.66,53600.0,11.6003,11.6088,11.6003,11.6088,53600.0
2012-02-28 12:25:00,13.66,13.66,13.65,13.65,42200.0,11.6088,11.6088,11.6003,11.6003,42200.0
2012-02-28 12:30:00,13.65,13.67,13.65,13.66,113800.0,11.6003,11.6173,11.6003,11.6088,113800.0
2012-02-28 12:35:00,13.67,13.67,13.66,13.66,47400.0,11.6173,11.6173,11.6088,11.6088,47400.0
2012-02-28 12:40:00,13.66,13.67,13.66,13.66,23000.0,11.6088,11.6173,11.6088,11.6088,23000.0
2012-02-28 12:45:00,13.66,13.71,13.66,13.71,470300.0,11.6088,11.6513,11.6088,11.6513,470300.0
2012-02-28 12:50:00,13.71,13.71,13.68,13.7,414900.0,11.6513,11.6513,11.6258,11.6428,414900.0
2012-02-28 12:55:00,13.69,13.7,13.69,13.69,39100.0,11.6343,11.6428,11.6343,11.6343,39100.0
2012-02-28 13:00:00,13.7,13.72,13.69,13.71,295400.0,11.6428,11.6598,11.6343,11.6513,295400.0
2012-02-28 13:05:00,13.71,13.72,13.69,13.7,470100.0,11.6513,11.6598,11.6343,11.6428,470100.0
2012-02-28 13:10:00,13.7,13.71,13.66,13.68,322000.0,11.6428,11.6513,11.6088,11.6258,322000.0
2012-02-28 13:15:00,13.68,13.69,13.67,13.68,73500.0,11.6258,11.6343,11.6173,11.6258,73500.0
2012-02-28 13:20:00,13.67,13.69,13.66,13.67,242300.0,11.6173,11.6343,11.6088,11.6173,242300.0
2012-02-28 13:25:00,13.67,13.68,13.66,13.67,241100.0,11.6173,11.6258,11.6088,11.6173,241100.0
2012-02-28 13:30:00,13.66,13.67,13.66,13.67,10600.0,11.6088,11.6173,11.6088,11.6173,10600.0
2012-02-28 13:35:00,13.66,13.75,13.66,13.75,1084500.0,11.6088,11.6853,11.6088,11.6853,1084500.0
2012-02-28 13:40:00,13.74,13.75,13.71,13.71,146200.0,11.6768,11.6853,11.6513,11.6513,146200.0
2012-02-28 13:45:00,13.72,13.72,13.69,13.69,100400.0,11.6598,11.6598,11.6343,11.6343,100400.0
2012-02-28 13:50:00,13.68,13.7,13.67,13.67,142800.0,11.6258,11.6428,11.6173,11.6173,142800.0
2012-02-28 13:55:00,13.67,13.68,13.66,13.66,89900.0,11.6173,11.6258,11.6088,11.6088,89900.0
2012-02-28 14:00:00,13.66,13.67,13.66,13.67,52300.0,11.6088,11.6173,11.6088,11.6173,52300.0
2012-02-28 14:05:00,13.67,13.67,13.66,13.67,100000.0,11.6173,11.6173,11.6088,11.6173,100000.0
2012-02-28 14:10:00,13.66,13.67,13.65,13.66,96300.0,11.6088,11.6173,11.6003,11.6088,96300.0
2012-02-28 14:15:00,13.66,13.66,13.65,13.65,73000.0,11.6088,11.6088,11.6003,11.6003,73000.0
2012-02-28 14:20:00,13.66,13.69,13.65,13.68,291000.0,11.6088,11.6343,11.6003,11.6258,291000.0
2012-02-28 14:25:00,13.69,13.69,13.66,13.67,142300.0,11.6343,11.6343,11.6088,11.6173,142300.0
2012-02-28 14:30:00,13.66,13.67,13.65,13.66,159700.0,11.6088,11.6173,11.6003,11.6088,159700.0
2012-02-28 14:35:00,13.67,13.69,13.66,13.69,95600.0,11.6173,11.6343,11.6088,11.6343,95600.0
2012-02-28 14:40:00,13.68,13.71,13.68,13.71,221200.0,11.6258,11.6513,11.6258,11.6513,221200.0
2012-02-28 14:45:00,13.71,13.71,13.69,13.69,134200.0,11.6513,11.6513,11.6343,11.6343,134200.0
2012-02-28 14:50:00,13.7,13.73,13.7,13.71,213200.0,11.6428,11.6683,11.6428,11.6513,213200.0
2012-02-28 14:55:00,13.7,13.71,13.7,13.71,90700.0,11.6428,11.6513,11.6428,11.6513,90700.0
2012-02-28 15:00:00,13.71,13.71,13.69,13.7,336200.0,11.6513,11.6513,11.6343,11.6428,336200.0
2012-02-28 15:05:00,13.7,13.71,13.7,13.7,264500.0,11.6428,11.6513,11.6428,11.6428,264500.0
2012-02-28 15:10:00,13.71,13.72,13.7,13.71,385100.0,11.6513,11.6598,11.6428,11.6513,385100.0
2012-02-28 15:15:00,13.71,13.75,13.7,13.74,611000.0,11.6513,11.6853,11.6428,11.6768,611000.0
2012-02-28 15:20:00,13.75,13.75,13.72,13.74,302500.0,11.6853,11.6853,11.6598,11.6768,302500.0
2012-02-28 15:25:00,13.74,13.79,13.73,13.78,432000.0,11.6768,11.7193,11.6683,11.7108,432000.0
2012-02-28 15:30:00,13.77,13.78,13.71,13.73,301400.0,11.7023,11.7108,11.6513,11.6683,301400.0
2012-02-28 15:35:00,13.73,13.73,13.7,13.72,376700.0,11.6683,11.6683,11.6428,11.6598,376700.0
2012-02-28 15:40:00,13.71,13.72,13.7,13.72,376300.0,11.6513,11.6598,11.6428,11.6598,376300.0
2012-02-28 15:45:00,13.71,13.73,13.7,13.72,385700.0,11.6513,11.6683,11.6428,11.6598,385700.0
2012-02-28 15:50:00,13.71,13.75,13.71,13.74,406900.0,11.6513,11.6853,11.6513,11.6768,406900.0
2012-02-28 15:55:00,13.73,13.77,13.73,13.77,2287700.0,11.6683,11.7023,11.6683,11.7023,2287700.0
2012-02-29 09:30:00,13.85,13.89,13.75,13.89,218600.0,11.7703,11.8043,11.6853,11.8043,218600.0
2012-02-29 09:35:00,13.88,13.89,13.83,13.85,103000.0,11.7958,11.8043,11.7533,11.7703,103000.0
2012-02-29 09:40:00,13.85,13.86,13.83,13.85,248300.0,11.7703,11.7788,11.7533,11.7703,248300.0
2012-02-29 09:45:00,13.85,13.92,13.84,13.92,176200.0,11.7703,11.8298,11.7618,11.8298,176200.0
2012-02-29 09:50:00,13.92,13.92,13.88,13.89,155400.0,11.8298,11.8298,11.7958,11.8043,155400.0
2012-02-29 09:55:00,13.89,13.89,13.83,13.85,277600.0,11.8043,11.8043,11.7533,11.7703,277600.0
2012-02-29 10:00:00,13.86,13.89,13.86,13.87,431900.0,11.7788,11.8043,11.7788,11.7873,431900.0
2012-02-29 10:05:00,13.87,13.91,13.86,13.91,459200.0,11.7873,11.8213,11.7788,11.8213,459200.0
2012-02-29 10:10:00,13.91,13.96,13.9,13.96,443600.0,11.8213,11.8638,11.8128,11.8638,443600.0
2012-02-29 10:15:00,13.95,14.02,13.95,13.99,550300.0,11.8553,11.9148,11.8553,11.8893,550300.0
2012-02-29 10:20:00,13.99,14.04,13.95,14.04,452600.0,11.8893,11.9318,11.8553,11.9318,452600.0
2012-02-29 10:25:00,14.03,14.07,14.03,14.05,222900.0,11.9233,11.9573,11.9233,11.9403,222900.0
2012-02-29 10:30:00,14.06,14.07,13.97,13.98,567400.0,11.9488,11.9573,11.8723,11.8808,567400.0
2012-02-29 10:35:00,13.98,13.99,13.92,13.93,379800.0,11.8808,11.8893,11.8298,11.8383,379800.0
2012-02-29 10:40:00,13.93,13.93,13.91,13.93,219200.0,11.8383,11.8383,11.8213,11.8383,219200.0
2012-02-29 10:45:00,13.93,13.95,13.91,13.91,599800.0,11.8383,11.8553,11.8213,11.8213,599800.0
2012-02-29 10:50:00,13.92,13.92,13.88,13.9,684500.0,11.8298,11.8298,11.7958,11.8128,684500.0
2012-02-29 10:55:00,13.9,13.9,13.89,13.89,50900.0,11.8128,11.8128,11.8043,11.8043,50900.0
2012-02-29 11:00:00,13.9,13.92,13.89,13.91,435300.0,11.8128,11.8298,11.8043,11.8213,435300.0
2012-02-29 11:05:00,13.91,13.92,13.9,13.91,151600.0,11.8213,11.8298,11.8128,11.8213,151600.0
2012-02-29 11:10:00,13.92,13.95,13.91,13.94,524900.0,11.8298,11.8553,11.8213,11.8468,524900.0
2012-02-29 11:15:00,13.94,13.95,13.91,13.94,260600.0,11.8468,11.8553,11.8213,11.8468,260600.0
2012-02-29 11:20:00,13.95,13.95,13.9,13.91,174900.0,11.8553,11.8553,11.8128,11.8213,174900.0
2012-02-29 11:25:00,13.91,13.91,13.9,13.91,182000.0,11.8213,11.8213,11.8128,11.8213,182000.0
2012-02-29 11:30:00,13.9,13.91,13.86,13.87,780400.0,11.8128,11.8213,11.7788,11.7873,780400.0
2012-02-29 11:35:00,13.87,13.88,13.85,13.87,202500.0,11.7873,11.7958,11.7703,11.7873,202500.0
2012-02-29 11:40:00,13.87,13.88,13.86,13.86,147700.0,11.7873,11.7958,11.7788,11.7788,147700.0
2012-02-29 11:45:00,13.87,13.9,13.86,13.9,154600.0,11.7873,11.8128,11.7788,11.8128,154600.0
2012-02-29 11:50:00,13.9,13.9,13.87,13.87,173800.0,11.8128,11.8128,11.7873,11.7873,173800.0
2012-02-29 11:55:00,13.87,13.89,13.84,13.87,509700.0,11.7873,11.8043,11.7618,11.7873,509700.0
2012-02-29 12:00:00,13.87,13.87,13.85,13.87,381400.0,11.7873,11.7873,11.7703,11.7873,381400.0
2012-02-29 12:05:00,13.87,13.87,13.84,13.86,450800.0,11.7873,11.7873,11.7618,11.7788,450800.0
2012-02-29 12:10:00,13.86,13.9,13.85,13.9,196100.0,11.7788,11.8128,11.7703,11.8128,196100.0
2012-02-29 12:15:00,13.9,13.91,13.9,13.9,62200.0,11.8128,11.8213,11.8128,11.8128,62200.0
2012-02-29 12:20:00,13.91,13.93,13.9,13.93,361700.0,11.8213,11.8383,11.8128,11.8383,361700.0
2012-02-29 12:25:00,13.93,13.93,13.92,13.93,31800.0,11.8383,11.8383,11.8298,11.8383,31800.0
2012-02-29 12:30:00,13.93,13.93,13.9,13.9,156000.0,11.8383,11.8383,11.8128,11.8128,156000.0
2012-02-29 12:35:00,13.91,13.91,13.9,13.9,150600.0,11.8213,11.8213,11.8128,11.8128,150600.0
2012-02-29 12:40:00,13.91,13.91,13.88,13.9,188400.0,11.8213,11.8213,11.7958,11.8128,188400.0
2012-02-29 12:45:00,13.9,13.9,13.88,13.88,33200.0,11.8128,11.8128,11.7958,11.7958,33200.0
2012-02-29 12:50:00,13.89,13.9,13.88,13.9,44700.0,11.8043,11.8128,11.7958,11.8128,44700.0
2012-02-29 12:55:00,13.9,13.9,13.87,13.87,180400.0,11.8128,11.8128,11.7873,11.7873,180400.0
2012-02-29 13:00:00,13.88,13.89,13.87,13.89,54200.0,11.7958,11.8043,11.7873,11.8043,54200.0
2012-02-29 13:05:00,13.89,13.91,13.89,13.9,181300.0,11.8043,11.8213,11.8043,11.8128,181300.0
2012-02-29 13:10:00,13.9,13.9,13.87,13.88,89500.0,11.8128,11.8128,11.7873,11.7958,89500.0
2012-02-29 13:15:00,13.88,13.9,13.87,13.9,291400.0,11.7958,11.8128,11.7873,11.8128,291400.0
2012-02-29 13:20:00,13.9,13.91,13.89,13.91,432900.0,11.8128,11.8213,11.8043,11.8213,432900.0
2012-02-29 13:25:00,13.91,13.93,13.9,13.92,239000.0,11.8213,11.8383,11.8128,11.8298,239000.0
2012-02-29 13:30:00,13.92,13.93,13.89,13.93,507500.0,11.8298,11.8383,11.8043,11.8383,507500.0
2012-02-29 13:35:00,13.93,13.94,13.92,13.93,317100.0,11.8383,11.8468,11.8298,11.8383,317100.0
2012-02-29 13:40:00,13.93,13.93,13.92,13.93,122100.0,11.8383,11.8383,11.8298,11.8383,122100.0
2012-02-29 13:45:00,13.93,13.93,13.92,13.93,136400.0,11.8383,11.8383,11.8298,11.8383,136400.0
2012-02-29 13:50:00,13.93,13.94,13.89,13.9,316700.0,11.8383,11.8468,11.8043,11.8128,316700.0
2012-02-29 13:55:00,13.9,13.93,13.89,13.93,135700.0,11.8128,11.8383,11.8043,11.8383,135700.0
2012-02-29 14:00:00,13.93,13.93,13.92,13.93,34700.0,11.8383,11.8383,11.8298,11.8383,34700.0
2012-02-29 14:05:00,13.93,13.94,13.92,13.93,108300.0,11.8383,11.8468,11.8298,11.8383,108300.0
2012-02-29 14:10:00,13.94,13.96,13.93,13.95,459500.0,11.8468,11.8638,11.8383,11.8553,459500.0
2012-02-29 14:15:00,13.95,13.95,13.92,13.92,114800.0,11.8553,11.8553,11.8298,11.8298,114800.0
2012-02-29 14:20:00,13.93,13.93,13.91,13.92,65600.0,11.8383,11.8383,11.8213,11.8298,65600.0
2012-02-29 14:25:00,13.92,13.94,13.91,13.94,91300.0,11.8298,11.8468,11.8213,11.8468,91300.0
2012-02-29 14:30:00,13.94,13.95,13.93,13.93,126000.0,11.8468,11.8553,11.8383,11.8383,126000.0
2012-02-29 14:35:00,13.94,13.94,13.93,13.94,148800.0,11.8468,11.8468,11.8383,11.8468,148800.0
2012-02-29 14:40:00,13.94,13.94,13.92,13.94,110100.0,11.8468,11.8468,11.8298,11.8468,110100.0
2012-02-29 14:45:00,13.93,13.94,13.93,13.94,112400.0,11.8383,11.8468,11.8383,11.8468,112400.0
2012-02-29 14:50:00,13.94,14.01,13.93,14.0,363500.0,11.8468,11.9063,11.8383,11.8978,363500.0
2012-02-29 14:55:00,14.0,14.01,13.97,13.97,220600.0,11.8978,11.9063,11.8723,11.8723,220600.0
2012-02-29 15:00:00,13.97,13.98,13.93,13.94,351000.0,11.8723,11.8808,11.8383,11.8468,351000.0
2012-02-29 15:05:00,13.95,13.95,13.91,13.91,131900.0,11.8553,11.8553,11.8213,11.8213,131900.0
2012-02-29 15:10:00,13.91,13.92,13.89,13.91,194300.0,11.8213,11.8298,11.8043,11.8213,194300.0
2012-02-29 15:15:00,13.92,13.94,13.9,13.91,186300.0,11.8298,11.8468,11.8128,11.8213,186300.0
2012-02-29 15:20:00,13.91,13.92,13.88,13.91,643600.0,11.8213,11.8298,11.7958,11.8213,643600.0
2012-02-29 15:25:00,13.92,13.92,13.89,13.89,175700.0,11.8298,11.8298,11.8043,11.8043,175700.0
2012-02-29 15:30:00,13.89,13.91,13.87,13.9,356800.0,11.8043,11.8213,11.7873,11.8128,356800.0
2012-02-29 15:35:00,13.9,13.91,13.86,13.9,472100.0,11.8128,11.8213,11.7788,11.8128,472100.0
2012-02-29 15:40:00,13.89,13.91,13.88,13.9,340700.0,11.8043,11.8213,11.7958,11.8128,340700.0
2012-02-29 15:45:00,13.9,13.91,13.87,13.88,665400.0,11.8128,11.8213,11.7873,11.7958,665400.0
2012-02-29 15:50:00,13.88,13.89,13.88,13.89,200900.0,11.7958,11.8043,11.7958,11.8043,200900.0
2012-02-29 15:55:00,13.88,13.91,13.88,13.89,974500.0,11.7958,11.8213,11.7958,11.8043,974500.0
2012-03-01 09:30:00,13.96,14.0,13.92,13.96,258600.0,11.8638,11.8978,11.8298,11.8638,258600.0
2012-03-01 09:35:00,13.96,13.97,13.92,13.93,252100.0,11.8638,11.8723,11.8298,11.8383,252100.0
2012-03-01 09:40:00,13.93,13.95,13.86,13.88,451500.0,11.8383,11.8553,11.7788,11.7958,451500.0
2012-03-01 09:45:00,13.88,13.91,13.87,13.88,181300.0,11.7958,11.8213,11.7873,11.7958,181300.0
2012-03-01 09:50:00,13.89,13.97,13.87,13.95,354200.0,11.8043,11.8723,11.7873,11.8553,354200.0
2012-03-01 09:55:00,13.95,13.97,13.93,13.95,138000.0,11.8553,11.8723,11.8383,11.8553,138000.0
2012-03-01 10:00:00,13.94,13.95,13.87,13.89,311500.0,11.8468,11.8553,11.7873,11.8043,311500.0
2012-03-01 10:05:00,13.88,13.93,13.88,13.92,220300.0,11.7958,11.8383,11.7958,11.8298,220300.0
2012-03-01 10:10:00,13.93,13.95,13.92,13.92,165400.0,11.8383,11.8553,11.8298,11.8298,165400.0
2012-03-01 10:15:00,13.92,13.92,13.89,13.9,126000.0,11.8298,11.8298,11.8043,11.8128,126000.0
2012-03-01 10:20:00,13.9,13.9,13.87,13.89,165900.0,11.8128,11.8128,11.7873,11.8043,165900.0
2012-03-01 10:25:00,13.89,13.91,13.88,13.89,126300.0,11.8043,11.8213,11.7958,11.8043,126300.0
2012-03-01 10:30:00,13.88,13.9,13.88,13.88,82500.0,11.7958,11.8128,11.7958,11.7958,82500.0
2012-03-01 10:35:00,13.88,13.89,13.87,13.88,172400.0,11.7958,11.8043,11.7873,11.7958,172400.0
2012-03-01 10:40:00,13.88,13.88,13.86,13.86,167700.0,11.7958,11.7958,11.7788,11.7788,167700.0
2012-03-01 10:45:00,13.87,13.89,13.86,13.89,114900.0,11.7873,11.8043,11.7788,11.8043,114900.0
2012-03-01 10:50:00,13.88,13.89,13.85,13.87,114600.0,11.7958,11.8043,11.7703,11.7873,114600.0
2012-03-01 10:55:00,13.87,13.9,13.86,13.89,100200.0,11.7873,11.8128,11.7788,11.8043,100200.0
2012-03-01 11:00:00,13.9,13.91,13.88,13.88,106900.0,11.8128,11.8213,11.7958,11.7958,106900.0
2012-03-01 11:05:00,13.88,13.89,13.83,13.85,264700.0,11.7958,11.8043,11.7533,11.7703,264700.0
2012-03-01 11:10:00,13.85,13.87,13.85,13.86,112000.0,11.7703,11.7873,11.7703,11.7788,112000.0
2012-03-01 11:15:00,13.85,13.9,13.85,13.88,126200.0,11.7703,11.8128,11.7703,11.7958,126200.0
2012-03-01 11:20:00,13.88,13.88,13.85,13.86,160000.0,11.7958,11.7958,11.7703,11.7788,160000.0
2012-03-01 11:25:00,13.86,13.89,13.86,13.89,94800.0,11.7788,11.8043,11.7788,11.8043,94800.0
2012-03-01 11:30:00,13.89,13.89,13.87,13.87,31700.0,11.8043,11.8043,11.7873,11.7873,31700.0
2012-03-01 11:35:00,13.87,13.88,13.86,13.86,56700.0,11.7873,11.7958,11.7788,11.7788,56700.0
2012-03-01 11:40:00,13.86,13.88,13.86,13.88,70300.0,11.7788,11.7958,11.7788,11.7958,70300.0
2012-03-01 11:45:00,13.88,13.9,13.87,13.87,96400.0,11.7958,11.8128,11.7873,11.7873,96400.0
2012-03-01 11:50:00,13.87,13.89,13.87,13.88,169100.0,11.7873,11.8043,11.7873,11.7958,169100.0
2012-03-01 11:55:00,13.88,13.88,13.86,13.87,51100.0,11.7958,11.7958,11.7788,11.7873,51100.0
2012-03-01 12:00:00,13.86,13.87,13.86,13.86,20600.0,11.7788,11.7873,11.7788,11.7788,20600.0
2012-03-01 12:05:00,13.86,13.87,13.86,13.87,27600.0,11.7788,11.7873,11.7788,11.7873,27600.0
2012-03-01 12:10:00,13.87,13.87,13.86,13.87,40200.0,11.7873,11.7873,11.7788,11.7873,40200.0
2012-03-01 12:15:00,13.87,13.89,13.87,13.89,131100.0,11.7873,11.8043,11.7873,11.8043,131100.0
2012-03-01 12:20:00,13.89,13.9,13.88,13.88,118400.0,11.8043,11.8128,11.7958,11.7958,118400.0
2012-03-01 12:25:00,13.88,13.89,13.87,13.88,124900.0,11.7958,11.8043,11.7873,11.7958,124900.0
2012-03-01 12:30:00,13.87,13.88,13.87,13.87,53500.0,11.7873,11.7958,11.7873,11.7873,53500.0
2012-03-01 12:35:00,13.87,13.88,13.87,13.88,55900.0,11.7873,11.7958,11.7873,11.7958,55900.0
2012-03-01 12:40:00,13.87,13.89,13.87,13.89,129500.0,11.7873,11.8043,11.7873,11.8043,129500.0
2012-03-01 12:45:00,13.89,13.91,13.88,13.91,34600.0,11.8043,11.8213,11.7958,11.8213,34600.0
2012-03-01 12:50:00,13.91,13.92,13.89,13.92,139100.0,11.8213,11.8298,11.8043,11.8298,139100.0
2012-03-01 12:55:00,13.92,13.94,13.9,13.91,548200.0,11.8298,11.8468,11.8128,11.8213,548200.0
2012-03-01 13:00:00,13.91,13.93,13.9,13.92,312600.0,11.8213,11.8383,11.8128,11.8298,312600.0
2012-03-01 13:05:00,13.92,13.93,13.89,13.9,314200.0,11.8298,11.8383,11.8043,11.8128,314200.0
2012-03-01 13:10:00,13.89,13.91,13.89,13.9,66700.0,11.8043,11.8213,11.8043,11.8128,66700.0
2012-03-01 13:15:00,13.91,13.91,13.9,13.9,11000.0,11.8213,11.8213,11.8128,11.8128,11000.0
2012-03-01 13:20:00,13.9,13.92,13.9,13.92,39700.0,11.8128,11.8298,11.8128,11.8298,39700.0
2012-03-01 13:25:00,13.91,13.92,13.91,13.92,33900.0,11.8213,11.8298,11.8213,11.8298,33900.0
2012-03-01 13:30:00,13.92,13.93,13.92,13.93,53100.0,11.8298,11.8383,11.8298,11.8383,53100.0
2012-03-01 13:35:00,13.93,13.93,13.92,13.93,46600.0,11.8383,11.8383,11.8298,11.8383,46600.0
2012-03-01 13:40:00,13.93,13.93,13.92,13.93,63300.0,11.8383,11.8383,11.8298,11.8383,63300.0
2012-03-01 13:45:00,13.93,13.93,13.92,13.93,32400.0,11.8383,11.8383,11.8298,11.8383,32400.0
2012-03-01 13:50:00,13.93,13.95,13.92,13.95,242900.0,11.8383,11.8553,11.8298,11.8553,242900.0
2012-03-01 13:55:00,13.95,13.95,13.94,13.95,19600.0,11.8553,11.8553,11.8468,11.8553,19600.0
2012-03-01 14:00:00,13.95,13.95,13.94,13.95,33400.0,11.8553,11.8553,11.8468,11.8553,33400.0
2012-03-01 14:05:00,13.95,13.95,13.94,13.95,17600.0,11.8553,11.8553,11.8468,11.8553,17600.0
2012-03-01 14:10:00,13.95,13.96,13.94,13.94,133300.0,11.8553,11.8638,11.8468,11.8468,133300.0
2012-03-01 14:15:00,13.94,13.95,13.93,13.94,162800.0,11.8468,11.8553,11.8383,11.8468,162800.0
2012-03-01 14:20:00,13.93,13.94,13.92,13.92,112500.0,11.8383,11.8468,11.8298,11.8298,112500.0
2012-03-01 14:25:00,13.93,13.93,13.91,13.92,61200.0,11.8383,11.8383,11.8213,11.8298,61200.0
2012-03-01 14:30:00,13.92,13.92,13.9,13.91,61800.0,11.8298,11.8298,11.8128,11.8213,61800.0
2012-03-01 14:35:00,13.9,13.91,13.88,13.89,108100.0,11.8128,11.8213,11.7958,11.8043,108100.0
2012-03-01 14:40:00,13.88,13.89,13.88,13.89,36300.0,11.7958,11.8043,11.7958,11.8043,36300.0
2012-03-01 14:45:00,13.89,13.89,13.88,13.89,23800.0,11.8043,11.8043,11.7958,11.8043,23800.0
2012-03-01 14:50:00,13.89,13.91,13.88,13.91,86700.0,11.8043,11.8213,11.7958,11.8213,86700.0
2012-03-01 14:55:00,13.91,13.91,13.9,13.91,32000.0,11.8213,11.8213,11.8128,11.8213,32000.0
2012-03-01 15:00:00,13.91,13.93,13.9,13.91,154400.0,11.8213,11.8383,11.8128,11.8213,154400.0
2012-03-01 15:05:00,13.92,13.92,13.88,13.88,124100.0,11.8298,11.8298,11.7958,11.7958,124100.0
2012-03-01 15:10:00,13.88,13.91,13.86,13.87,370100.0,11.7958,11.8213,11.7788,11.7873,370100.0
2012-03-01 15:15:00,13.86,13.88,13.86,13.87,207600.0,11.7788,11.7958,11.7788,11.7873,207600.0
2012-03-01 15:20:00,13.87,13.88,13.84,13.84,321900.0,11.7873,11.7958,11.7618,11.7618,321900.0
2012-03-01 15:25:00,13.84,13.88,13.84,13.88,50600.0,11.7618,11.7958,11.7618,11.7958,50600.0
2012-03-01 15:30:00,13.88,13.88,13.87,13.88,138800.0,11.7958,11.7958,11.7873,11.7958,138800.0
2012-03-01 15:35:00,13.88,13.88,13.87,13.88,56200.0,11.7958,11.7958,11.7873,11.7958,56200.0
2012-03-01 15:40:00,13.88,13.9,13.87,13.9,98200.0,11.7958,11.8128,11.7873,11.8128,98200.0
2012-03-01 15:45:00,13.9,13.93,13.89,13.93,216600.0,11.8128,11.8383,11.8043,11.8383,216600.0
2012-03-01 15:50:00,13.93,13.93,13.9,13.91,642700.0,11.8383,11.8383,11.8128,11.8213,642700.0
2012-03-01 15:55:00,13.91,13.93,13.89,13.91,948600.0,11.8213,11.8383,11.8043,11.8213,948600.0
2012-03-02 09:30:00,13.91,13.93,13.86,13.9,61000.0,11.8213,11.8383,11.7788,11.8128,61000.0
2012-03-02 09:35:00,13.9,13.94,13.88,13.92,44200.0,11.8128,11.8468,11.7958,11.8298,44200.0
2012-03-02 09:40:00,13.92,13.92,13.87,13.87,46700.0,11.8298,11.8298,11.7873,11.7873,46700.0
2012-03-02 09:45:00,13.87,13.88,13.83,13.84,89900.0,11.7873,11.7958,11.7533,11.7618,89900.0
2012-03-02 09:50:00,13.83,13.84,13.79,13.84,85000.0,11.7533,11.7618,11.7193,11.7618,85000.0
2012-03-02 09:55:00,13.84,13.85,13.81,13.83,59900.0,11.7618,11.7703,11.7363,11.7533,59900.0
2012-03-02 10:00:00,13.83,13.86,13.78,13.82,258900.0,11.7533,11.7788,11.7108,11.7448,258900.0
2012-03-02 10:05:00,13.82,13.85,13.81,13.85,63600.0,11.7448,11.7703,11.7363,11.7703,63600.0
2012-03-02 10:10:00,13.85,13.91,13.84,13.9,100600.0,11.7703,11.8213,11.7618,11.8128,100600.0
2012-03-02 10:15:00,13.91,13.93,13.9,13.92,77500.0,11.8213,11.8383,11.8128,11.8298,77500.0
2012-03-02 10:20:00,13.92,13.93,13.9,13.91,79100.0,11.8298,11.8383,11.8128,11.8213,79100.0
2012-03-02 10:25:00,13.91,13.93,13.9,13.92,378200.0,11.8213,11.8383,11.8128,11.8298,378200.0
2012-03-02 10:30:00,13.92,13.92,13.89,13.89,48600.0,11.8298,11.8298,11.8043,11.8043,48600.0
2012-03-02 10:35:00,13.89,13.91,13.89,13.9,31200.0,11.8043,11.8213,11.8043,11.8128,31200.0
2012-03-02 10:40:00,13.9,13.92,13.89,13.9,94500.0,11.8128,11.8298,11.8043,11.8128,94500.0
2012-03-02 10:45:00,13.9,13.9,13.87,13.88,101000.0,11.8128,11.8128,11.7873,11.7958,101000.0
2012-03-02 10:50:00,13.88,13.9,13.86,13.87,103500.0,11.7958,11.8128,11.7788,11.7873,103500.0
2012-03-02 10:55:00,13.87,13.87,13.84,13.85,56400.0,11.7873,11.7873,11.7618,11.7703,56400.0
2012-03-02 11:00:00,13.85,13.85,13.81,13.81,77700.0,11.7703,11.7703,11.7363,11.7363,77700.0
2012-03-02 11:05:00,13.81,13.84,13.81,13.83,65400.0,11.7363,11.7618,11.7363,11.7533,65400.0
2012-03-02 11:10:00,13.84,13.84,13.83,13.84,22400.0,11.7618,11.7618,11.7533,11.7618,22400.0
2012-03-02 11:15:00,13.84,13.84,13.81,13.83,69500.0,11.7618,11.7618,11.7363,11.7533,69500.0
2012-03-02 11:20:00,13.82,13.85,13.82,13.85,94100.0,11.7448,11.7703,11.7448,11.7703,94100.0
2012-03-02 11:25:00,13.85,13.85,13.84,13.85,15700.0,11.7703,11.7703,11.7618,11.7703,15700.0
2012-03-02 11:30:00,13.84,13.85,13.84,13.85,25400.0,11.7618,11.7703,11.7618,11.7703,25400.0
2012-03-02 11:35:00,13.85,13.86,13.84,13.84,47100.0,11.7703,11.7788,11.7618,11.7618,47100.0
2012-03-02 11:40:00,13.84,13.84,13.8,13.82,90300.0,11.7618,11.7618,11.7278,11.7448,90300.0
2012-03-02 11:45:00,13.81,13.83,13.81,13.83,59800.0,11.7363,11.7533,11.7363,11.7533,59800.0
2012-03-02 11:50:00,13.83,13.83,13.82,13.82,36400.0,11.7533,11.7533,11.7448,11.7448,36400.0
2012-03-02 11:55:00,13.82,13.83,13.81,13.83,36700.0,11.7448,11.7533,11.7363,11.7533,36700.0
2012-03-02 12:00:00,13.83,13.84,13.81,13.84,78700.0,11.7533,11.7618,11.7363,11.7618,78700.0
2012-03-02 12:05:00,13.84,13.84,13.82,13.84,118300.0,11.7618,11.7618,11.7448,11.7618,118300.0
2012-03-02 12:10:00,13.83,13.84,13.82,13.83,28900.0,11.7533,11.7618,11.7448,11.7533,28900.0
2012-03-02 12:15:00,13.82,13.83,13.8,13.82,69800.0,11.7448,11.7533,11.7278,11.7448,69800.0
2012-03-02 12:20:00,13.82,13.84,13.8,13.84,54100.0,11.7448,11.7618,11.7278,11.7618,54100.0
2012-03-02 12:25:00,13.84,13.84,13.81,13.84,121200.0,11.7618,11.7618,11.7363,11.7618,121200.0
2012-03-02 12:30:00,13.84,13.87,13.83,13.87,36800.0,11.7618,11.7873,11.7533,11.7873,36800.0
2012-03-02 12:35:00,13.87,13.88,13.86,13.88,31400.0,11.7873,11.7958,11.7788,11.7958,31400.0
2012-03-02 12:40:00,13.88,13.88,13.86,13.88,33300.0,11.7958,11.7958,11.7788,11.7958,33300.0
2012-03-02 12:45:00,13.88,13.88,13.86,13.88,40100.0,11.7958,11.7958,11.7788,11.7958,40100.0
2012-03-02 12:50:00,13.88,13.89,13.87,13.88,32500.0,11.7958,11.8043,11.7873,11.7958,32500.0
2012-03-02 12:55:00,13.87,13.9,13.87,13.88,51600.0,11.7873,11.8128,11.7873,11.7958,51600.0
2012-03-02 13:00:00,13.88,13.9,13.87,13.9,35300.0,11.7958,11.8128,11.7873,11.8128,35300.0
2012-03-02 13:05:00,13.89,13.9,13.86,13.88,57600.0,11.8043,11.8128,11.7788,11.7958,57600.0
2012-03-02 13:10:00,13.88,13.89,13.85,13.86,49800.0,11.7958,11.8043,11.7703,11.7788,49800.0
2012-03-02 13:15:00,13.86,13.87,13.86,13.86,20700.0,11.7788,11.7873,11.7788,11.7788,20700.0
2012-03-02 13:20:00,13.86,13.87,13.81,13.81,112600.0,11.7788,11.7873,11.7363,11.7363,112600.0
2012-03-02 13:25:00,13.81,13.84,13.81,13.84,43500.0,11.7363,11.7618,11.7363,11.7618,43500.0
2012-03-02 13:30:00,13.84,13.85,13.84,13.84,13400.0,11.7618,11.7703,11.7618,11.7618,13400.0
2012-03-02 13:35:00,13.84,13.85,13.83,13.83,24000.0,11.7618,11.7703,11.7533,11.7533,24000.0
2012-03-02 13:40:00,13.83,13.84,13.83,13.83,15300.0,11.7533,11.7618,11.7533,11.7533,15300.0
2012-03-02 13:45:00,13.83,13.84,13.8,13.8,33800.0,11.7533,11.7618,11.7278,11.7278,33800.0
2012-03-02 13:50:00,13.8,13.82,13.8,13.82,52500.0,11.7278,11.7448,11.7278,11.7448,52500.0
2012-03-02 13:55:00,13.82,13.83,13.81,13.83,30100.0,11.7448,11.7533,11.7363,11.7533,30100.0
2012-03-02 14:00:00,13.83,13.84,13.82,13.83,42100.0,11.7533,11.7618,11.7448,11.7533,42100.0
2012-03-02 14:05:00,13.82,13.83,13.8,13.81,56700.0,11.7448,11.7533,11.7278,11.7363,56700.0
2012-03-02 14:10:00,13.82,13.82,13.81,13.81,14900.0,11.7448,11.7448,11.7363,11.7363,14900.0
2012-03-02 14:15:00,13.82,13.83,13.81,13.83,67000.0,11.7448,11.7533,11.7363,11.7533,67000.0
2012-03-02 14:20:00,13.82,13.83,13.79,13.79,185300.0,11.7448,11.7533,11.7193,11.7193,185300.0
2012-03-02 14:25:00,13.8,13.8,13.78,13.78,45900.0,11.7278,11.7278,11.7108,11.7108,45900.0
2012-03-02 14:30:00,13.78,13.79,13.77,13.77,23600.0,11.7108,11.7193,11.7023,11.7023,23600.0
2012-03-02 14:35:00,13.77,13.79,13.77,13.78,40900.0,11.7023,11.7193,11.7023,11.7108,40900.0
2012-03-02 14:40:00,13.78,13.78,13.77,13.78,21800.0,11.7108,11.7108,11.7023,11.7108,21800.0
2012-03-02 14:45:00,13.78,13.79,13.77,13.78,47100.0,11.7108,11.7193,11.7023,11.7108,47100.0
2012-03-02 14:50:00,13.78,13.79,13.78,13.78,29500.0,11.7108,11.7193,11.7108,11.7108,29500.0
2012-03-02 14:55:00,13.78,13.79,13.78,13.79,30400.0,11.7108,11.7193,11.7108,11.7193,30400.0
2012-03-02 15:00:00,13.79,13.8,13.78,13.8,105200.0,11.7193,11.7278,11.7108,11.7278,105200.0
2012-03-02 15:05:00,13.79,13.8,13.79,13.79,30500.0,11.7193,11.7278,11.7193,11.7193,30500.0
2012-03-02 15:10:00,13.8,13.81,13.79,13.81,76700.0,11.7278,11.7363,11.7193,11.7363,76700.0
2012-03-02 15:15:00,13.81,13.82,13.79,13.79,126100.0,11.7363,11.7448,11.7193,11.7193,126100.0
2012-03-02 15:20:00,13.8,13.8,13.79,13.79,33800.0,11.7278,11.7278,11.7193,11.7193,33800.0
2012-03-02 15:25:00,13.8,13.81,13.79,13.81,65600.0,11.7278,11.7363,11.7193,11.7363,65600.0
2012-03-02 15:30:00,13.81,13.85,13.8,13.84,216700.0,11.7363,11.7703,11.7278,11.7618,216700.0
2012-03-02 15:35:00,13.84,13.84,13.82,13.82,92900.0,11.7618,11.7618,11.7448,11.7448,92900.0
2012-03-02 15:40:00,13.83,13.83,13.82,13.82,50600.0,11.7533,11.7533,11.7448,11.7448,50600.0
2012-03-02 15:45:00,13.83,13.83,13.81,13.82,125400.0,11.7533,11.7533,11.7363,11.7448,125400.0
2012-03-02 15:50:00,13.81,13.82,13.8,13.8,167700.0,11.7363,11.7448,11.7278,11.7278,167700.0
2012-03-02 15:55:00,13.8,13.81,13.8,13.8,361600.0,11.7278,11.7363,11.7278,11.7278,361600.0
2012-03-05 09:30:00,13.79,13.82,13.71,13.73,81500.0,11.7193,11.7448,11.6513,11.6683,81500.0
2012-03-05 09:35:00,13.73,13.74,13.69,13.7,148500.0,11.6683,11.6768,11.6343,11.6428,148500.0
2012-03-05 09:40:00,13.71,13.72,13.63,13.64,234500.0,11.6513,11.6598,11.5833,11.5918,234500.0
2012-03-05 09:45:00,13.64,13.68,13.63,13.68,216000.0,11.5918,11.6258,11.5833,11.6258,216000.0
2012-03-05 09:50:00,13.68,13.73,13.67,13.73,216800.0,11.6258,11.6683,11.6173,11.6683,216800.0
2012-03-05 09:55:00,13.73,13.73,13.69,13.7,130000.0,11.6683,11.6683,11.6343,11.6428,130000.0
2012-03-05 10:00:00,13.7,13.77,13.69,13.77,147600.0,11.6428,11.7023,11.6343,11.7023,147600.0
2012-03-05 10:05:00,13.77,13.79,13.76,13.77,45800.0,11.7023,11.7193,11.6938,11.7023,45800.0
2012-03-05 10:10:00,13.77,13.78,13.75,13.77,45000.0,11.7023,11.7108,11.6853,11.7023,45000.0
2012-03-05 10:15:00,13.77,13.78,13.73,13.75,76800.0,11.7023,11.7108,11.6683,11.6853,76800.0
2012-03-05 10:20:00,13.74,13.75,13.69,13.7,93500.0,11.6768,11.6853,11.6343,11.6428,93500.0
2012-03-05 10:25:00,13.7,13.73,13.69,13.72,95500.0,11.6428,11.6683,11.6343,11.6598,95500.0
2012-03-05 10:30:00,13.73,13.73,13.69,13.72,121500.0,11.6683,11.6683,11.6343,11.6598,121500.0
2012-03-05 10:35:00,13.71,13.74,13.71,13.74,33600.0,11.6513,11.6768,11.6513,11.6768,33600.0
2012-03-05 10:40:00,13.74,13.76,13.74,13.76,34400.0,11.6768,11.6938,11.6768,11.6938,34400.0
2012-03-05 10:45:00,13.76,13.79,13.75,13.79,88300.0,11.6938,11.7193,11.6853,11.7193,88300.0
2012-03-05 10:50:00,13.79,13.79,13.75,13.76,79100.0,11.7193,11.7193,11.6853,11.6938,79100.0
2012-03-05 10:55:00,13.75,13.76,13.73,13.74,49800.0,11.6853,11.6938,11.6683,11.6768,49800.0
2012-03-05 11:00:00,13.73,13.76,13.72,13.74,128200.0,11.6683,11.6938,11.6598,11.6768,128200.0
2012-03-05 11:05:00,13.74,13.78,13.74,13.76,69700.0,11.6768,11.7108,11.6768,11.6938,69700.0
2012-03-05 11:10:00,13.77,13.77,13.74,13.75,71700.0,11.7023,11.7023,11.6768,11.6853,71700.0
2012-03-05 11:15:00,13.74,13.75,13.71,13.73,73000.0,11.6768,11.6853,11.6513,11.6683,73000.0
2012-03-05 11:20:00,13.73,13.73,13.72,13.73,26400.0,11.6683,11.6683,11.6598,11.6683,26400.0
2012-03-05 11:25:00,13.73,13.79,13.72,13.78,145700.0,11.6683,11.7193,11.6598,11.7108,145700.0
2012-03-05 11:30:00,13.79,13.79,13.74,13.75,77700.0,11.7193,11.7193,11.6768,11.6853,77700.0
2012-03-05 11:35:00,13.74,13.75,13.74,13.75,45300.0,11.6768,11.6853,11.6768,11.6853,45300.0
2012-03-05 11:40:00,13.75,13.76,13.74,13.75,64000.0,11.6853,11.6938,11.6768,11.6853,64000.0
2012-03-05 11:45:00,13.76,13.77,13.75,13.77,80900.0,11.6938,11.7023,11.6853,11.7023,80900.0
2012-03-05 11:50:00,13.76,13.77,13.73,13.75,128600.0,11.6938,11.7023,11.6683,11.6853,128600.0
2012-03-05 11:55:00,13.75,13.76,13.73,13.74,86300.0,11.6853,11.6938,11.6683,11.6768,86300.0
2012-03-05 12:00:00,13.74,13.75,13.74,13.75,23600.0,11.6768,11.6853,11.6768,11.6853,23600.0
2012-03-05 12:05:00,13.75,13.76,13.74,13.76,59100.0,11.6853,11.6938,11.6768,11.6938,59100.0
2012-03-05 12:10:00,13.75,13.76,13.74,13.75,16100.0,11.6853,11.6938,11.6768,11.6853,16100.0
2012-03-05 12:15:00,13.74,13.76,13.74,13.75,109000.0,11.6768,11.6938,11.6768,11.6853,109000.0
2012-03-05 12:20:00,13.75,13.77,13.74,13.76,120500.0,11.6853,11.7023,11.6768,11.6938,120500.0
2012-03-05 12:25:00,13.75,13.76,13.75,13.75,10000.0,11.6853,11.6938,11.6853,11.6853,10000.0
2012-03-05 12:30:00,13.75,13.75,13.74,13.75,29400.0,11.6853,11.6853,11.6768,11.6853,29400.0
2012-03-05 12:35:00,13.75,13.76,13.74,13.75,35200.0,11.6853,11.6938,11.6768,11.6853,35200.0
2012-03-05 12:40:00,13.76,13.76,13.74,13.75,73800.0,11.6938,11.6938,11.6768,11.6853,73800.0
2012-03-05 12:45:00,13.75,13.76,13.75,13.76,35200.0,11.6853,11.6938,11.6853,11.6938,35200.0
2012-03-05 12:50:00,13.75,13.76,13.73,13.74,104900.0,11.6853,11.6938,11.6683,11.6768,104900.0
2012-03-05 12:55:00,13.74,13.75,13.73,13.74,112700.0,11.6768,11.6853,11.6683,11.6768,112700.0
2012-03-05 13:00:00,13.74,13.75,13.73,13.74,35500.0,11.6768,11.6853,11.6683,11.6768,35500.0
2012-03-05 13:05:00,13.75,13.77,13.75,13.76,43500.0,11.6853,11.7023,11.6853,11.6938,43500.0
2012-03-05 13:10:00,13.75,13.77,13.75,13.77,39300.0,11.6853,11.7023,11.6853,11.7023,39300.0
2012-03-05 13:15:00,13.77,13.8,13.76,13.78,165000.0,11.7023,11.7278,11.6938,11.7108,165000.0
2012-03-05 13:20:00,13.78,13.79,13.78,13.78,24700.0,11.7108,11.7193,11.7108,11.7108,24700.0
2012-03-05 13:25:00,13.78,13.79,13.78,13.79,22700.0,11.7108,11.7193,11.7108,11.7193,22700.0
2012-03-05 13:30:00,13.79,13.79,13.77,13.78,32700.0,11.7193,11.7193,11.7023,11.7108,32700.0
2012-03-05 13:35:00,13.78,13.78,13.77,13.77,19600.0,11.7108,11.7108,11.7023,11.7023,19600.0
2012-03-05 13:40:00,13.78,13.78,13.77,13.77,19700.0,11.7108,11.7108,11.7023,11.7023,19700.0
2012-03-05 13:45:00,13.77,13.78,13.76,13.76,31400.0,11.7023,11.7108,11.6938,11.6938,31400.0
2012-03-05 13:50:00,13.76,13.77,13.73,13.74,68200.0,11.6938,11.7023,11.6683,11.6768,68200.0
2012-03-05 13:55:00,13.73,13.74,13.72,13.73,199200.0,11.6683,11.6768,11.6598,11.6683,199200.0
2012-03-05 14:00:00,13.73,13.76,13.72,13.74,341700.0,11.6683,11.6938,11.6598,11.6768,341700.0
2012-03-05 14:05:00,13.74,13.74,13.73,13.74,55500.0,11.6768,11.6768,11.6683,11.6768,55500.0
2012-03-05 14:10:00,13.74,13.75,13.73,13.75,41500.0,11.6768,11.6853,11.6683,11.6853,41500.0
2012-03-05 14:15:00,13.75,13.75,13.74,13.74,13700.0,11.6853,11.6853,11.6768,11.6768,13700.0
2012-03-05 14:20:00,13.75,13.75,13.73,13.73,25900.0,11.6853,11.6853,11.6683,11.6683,25900.0
2012-03-05 14:25:00,13.74,13.75,13.73,13.75,62900.0,11.6768,11.6853,11.6683,11.6853,62900.0
2012-03-05 14:30:00,13.75,13.75,13.73,13.75,82300.0,11.6853,11.6853,11.6683,11.6853,82300.0
2012-03-05 14:35:00,13.75,13.76,13.74,13.76,19600.0,11.6853,11.6938,11.6768,11.6938,19600.0
2012-03-05 14:40:00,13.76,13.76,13.74,13.74,20800.0,11.6938,11.6938,11.6768,11.6768,20800.0
2012-03-05 14:45:00,13.75,13.75,13.74,13.75,32500.0,11.6853,11.6853,11.6768,11.6853,32500.0
2012-03-05 14:50:00,13.74,13.77,13.74,13.76,62200.0,11.6768,11.7023,11.6768,11.6938,62200.0
2012-03-05 14:55:00,13.77,13.8,13.76,13.79,87300.0,11.7023,11.7278,11.6938,11.7193,87300.0
2012-03-05 15:00:00,13.79,13.81,13.78,13.81,75800.0,11.7193,11.7363,11.7108,11.7363,75800.0
2012-03-05 15:05:00,13.81,13.84,13.79,13.81,408900.0,11.7363,11.7618,11.7193,11.7363,408900.0
2012-03-05 15:10:00,13.81,13.81,13.79,13.79,108300.0,11.7363,11.7363,11.7193,11.7193,108300.0
2012-03-05 15:15:00,13.79,13.81,13.79,13.81,79800.0,11.7193,11.7363,11.7193,11.7363,79800.0
2012-03-05 15:20:00,13.81,13.83,13.8,13.82,101500.0,11.7363,11.7533,11.7278,11.7448,101500.0
2012-03-05 15:25:00,13.82,13.82,13.79,13.8,105500.0,11.7448,11.7448,11.7193,11.7278,105500.0
2012-03-05 15:30:00,13.8,13.82,13.79,13.81,84400.0,11.7278,11.7448,11.7193,11.7363,84400.0
2012-03-05 15:35:00,13.81,13.82,13.81,13.81,38700.0,11.7363,11.7448,11.7363,11.7363,38700.0
2012-03-05 15:40:00,13.82,13.82,13.81,13.82,119400.0,11.7448,11.7448,11.7363,11.7448,119400.0
2012-03-05 15:45:00,13.82,13.85,13.81,13.84,350400.0,11.7448,11.7703,11.7363,11.7618,350400.0
2012-03-05 15:50:00,13.84,13.84,13.81,13.81,186400.0,11.7618,11.7618,11.7363,11.7363,186400.0
2012-03-05 15:55:00,13.81,13.83,13.8,13.82,557400.0,11.7363,11.7533,11.7278,11.7448,557400.0
2012-03-06 09:30:00,13.71,13.71,13.55,13.55,299000.0,11.6513,11.6513,11.5153,11.5153,299000.0
2012-03-06 09:35:00,13.55,13.62,13.52,13.61,170100.0,11.5153,11.5748,11.4898,11.5663,170100.0
2012-03-06 09:40:00,13.61,13.63,13.59,13.6,160500.0,11.5663,11.5833,11.5493,11.5578,160500.0
2012-03-06 09:45:00,13.61,13.61,13.59,13.6,174200.0,11.5663,11.5663,11.5493,11.5578,174200.0
2012-03-06 09:50:00,13.6,13.62,13.59,13.62,103000.0,11.5578,11.5748,11.5493,11.5748,103000.0
2012-03-06 09:55:00,13.62,13.63,13.61,13.63,164600.0,11.5748,11.5833,11.5663,11.5833,164600.0
2012-03-06 10:00:00,13.62,13.65,13.62,13.62,201200.0,11.5748,11.6003,11.5748,11.5748,201200.0
2012-03-06 10:05:00,13.63,13.66,13.62,13.63,187700.0,11.5833,11.6088,11.5748,11.5833,187700.0
2012-03-06 10:10:00,13.63,13.65,13.6,13.61,221200.0,11.5833,11.6003,11.5578,11.5663,221200.0
2012-03-06 10:15:00,13.61,13.62,13.6,13.62,127100.0,11.5663,11.5748,11.5578,11.5748,127100.0
2012-03-06 10:20:00,13.62,13.62,13.59,13.62,255300.0,11.5748,11.5748,11.5493,11.5748,255300.0
2012-03-06 10:25:00,13.61,13.63,13.61,13.63,50400.0,11.5663,11.5833,11.5663,11.5833,50400.0
2012-03-06 10:30:00,13.63,13.64,13.62,13.63,111200.0,11.5833,11.5918,11.5748,11.5833,111200.0
2012-03-06 10:35:00,13.64,13.67,13.64,13.66,80800.0,11.5918,11.6173,11.5918,11.6088,80800.0
2012-03-06 10:40:00,13.67,13.67,13.66,13.66,66200.0,11.6173,11.6173,11.6088,11.6088,66200.0
2012-03-06 10:45:00,13.66,13.66,13.62,13.62,154200.0,11.6088,11.6088,11.5748,11.5748,154200.0
2012-03-06 10:50:00,13.62,13.62,13.6,13.62,148700.0,11.5748,11.5748,11.5578,11.5748,148700.0
2012-03-06 10:55:00,13.62,13.64,13.61,13.61,133600.0,11.5748,11.5918,11.5663,11.5663,133600.0
2012-03-06 11:00:00,13.61,13.65,13.61,13.65,64800.0,11.5663,11.6003,11.5663,11.6003,64800.0
2012-03-06 11:05:00,13.65,13.7,13.64,13.69,135900.0,11.6003,11.6428,11.5918,11.6343,135900.0
2012-03-06 11:10:00,13.69,13.7,13.66,13.67,83500.0,11.6343,11.6428,11.6088,11.6173,83500.0
2012-03-06 11:15:00,13.67,13.69,13.64,13.64,437100.0,11.6173,11.6343,11.5918,11.5918,437100.0
2012-03-06 11:20:00,13.63,13.64,13.57,13.57,367100.0,11.5833,11.5918,11.5323,11.5323,367100.0
2012-03-06 11:25:00,13.58,13.64,13.58,13.62,637600.0,11.5408,11.5918,11.5408,11.5748,637600.0
2012-03-06 11:30:00,13.62,13.63,13.54,13.54,840000.0,11.5748,11.5833,11.5068,11.5068,840000.0
2012-03-06 11:35:00,13.54,13.57,13.48,13.56,475100.0,11.5068,11.5323,11.4558,11.5238,475100.0
2012-03-06 11:40:00,13.56,13.57,13.55,13.55,168100.0,11.5238,11.5323,11.5153,11.5153,168100.0
2012-03-06 11:45:00,13.55,13.57,13.55,13.55,139600.0,11.5153,11.5323,11.5153,11.5153,139600.0
2012-03-06 11:50:00,13.55,13.57,13.54,13.56,93900.0,11.5153,11.5323,11.5068,11.5238,93900.0
2012-03-06 11:55:00,13.55,13.56,13.55,13.55,44900.0,11.5153,11.5238,11.5153,11.5153,44900.0
2012-03-06 12:00:00,13.55,13.57,13.54,13.55,51800.0,11.5153,11.5323,11.5068,11.5153,51800.0
2012-03-06 12:05:00,13.55,13.56,13.54,13.56,54900.0,11.5153,11.5238,11.5068,11.5238,54900.0
2012-03-06 12:10:00,13.57,13.58,13.56,13.56,63900.0,11.5323,11.5408,11.5238,11.5238,63900.0
2012-03-06 12:15:00,13.56,13.57,13.54,13.54,84500.0,11.5238,11.5323,11.5068,11.5068,84500.0
2012-03-06 12:20:00,13.54,13.56,13.51,13.51,178700.0,11.5068,11.5238,11.4813,11.4813,178700.0
2012-03-06 12:25:00,13.51,13.54,13.51,13.53,42200.0,11.4813,11.5068,11.4813,11.4983,42200.0
2012-03-06 12:30:00,13.53,13.54,13.53,13.53,101700.0,11.4983,11.5068,11.4983,11.4983,101700.0
2012-03-06 12:35:00,13.54,13.55,13.52,13.54,151300.0,11.5068,11.5153,11.4898,11.5068,151300.0
2012-03-06 12:40:00,13.54,13.55,13.53,13.53,53400.0,11.5068,11.5153,11.4983,11.4983,53400.0
2012-03-06 12:45:00,13.54,13.55,13.51,13.52,89500.0,11.5068,11.5153,11.4813,11.4898,89500.0
2012-03-06 12:50:00,13.52,13.55,13.52,13.55,182200.0,11.4898,11.5153,11.4898,11.5153,182200.0
2012-03-06 12:55:00,13.55,13.56,13.52,13.53,266800.0,11.5153,11.5238,11.4898,11.4983,266800.0
2012-03-06 13:00:00,13.53,13.53,13.5,13.5,239000.0,11.4983,11.4983,11.4728,11.4728,239000.0
2012-03-06 13:05:00,13.5,13.51,13.49,13.5,100000.0,11.4728,11.4813,11.4643,11.4728,100000.0
2012-03-06 13:10:00,13.5,13.5,13.49,13.5,21300.0,11.4728,11.4728,11.4643,11.4728,21300.0
2012-03-06 13:15:00,13.5,13.52,13.49,13.52,53600.0,11.4728,11.4898,11.4643,11.4898,53600.0
2012-03-06 13:20:00,13.51,13.53,13.51,13.53,193000.0,11.4813,11.4983,11.4813,11.4983,193000.0
2012-03-06 13:25:00,13.53,13.57,13.52,13.57,315800.0,11.4983,11.5323,11.4898,11.5323,315800.0
2012-03-06 13:30:00,13.57,13.59,13.57,13.58,57900.0,11.5323,11.5493,11.5323,11.5408,57900.0
2012-03-06 13:35:00,13.58,13.58,13.56,13.56,174800.0,11.5408,11.5408,11.5238,11.5238,174800.0
2012-03-06 13:40:00,13.57,13.57,13.54,13.55,120400.0,11.5323,11.5323,11.5068,11.5153,120400.0
2012-03-06 13:45:00,13.55,13.58,13.54,13.58,118200.0,11.5153,11.5408,11.5068,11.5408,118200.0
2012-03-06 13:50:00,13.58,13.6,13.57,13.6,60600.0,11.5408,11.5578,11.5323,11.5578,60600.0
2012-03-06 13:55:00,13.6,13.61,13.59,13.61,95000.0,11.5578,11.5663,11.5493,11.5663,95000.0
2012-03-06 14:00:00,13.61,13.64,13.61,13.63,207300.0,11.5663,11.5918,11.5663,11.5833,207300.0
2012-03-06 14:05:00,13.62,13.63,13.62,13.63,55900.0,11.5748,11.5833,11.5748,11.5833,55900.0
2012-03-06 14:10:00,13.62,13.63,13.62,13.62,59000.0,11.5748,11.5833,11.5748,11.5748,59000.0
2012-03-06 14:15:00,13.62,13.63,13.59,13.62,261100.0,11.5748,11.5833,11.5493,11.5748,261100.0
2012-03-06 14:20:00,13.62,13.62,13.57,13.58,80800.0,11.5748,11.5748,11.5323,11.5408,80800.0
2012-03-06 14:25:00,13.58,13.59,13.57,13.58,234900.0,11.5408,11.5493,11.5323,11.5408,234900.0
2012-03-06 14:30:00,13.59,13.61,13.58,13.6,246200.0,11.5493,11.5663,11.5408,11.5578,246200.0
2012-03-06 14:35:00,13.6,13.6,13.56,13.56,144500.0,11.5578,11.5578,11.5238,11.5238,144500.0
2012-03-06 14:40:00,13.56,13.58,13.56,13.58,79900.0,11.5238,11.5408,11.5238,11.5408,79900.0
2012-03-06 14:45:00,13.58,13.6,13.58,13.6,142700.0,11.5408,11.5578,11.5408,11.5578,142700.0
2012-03-06 14:50:00,13.6,13.6,13.58,13.59,38500.0,11.5578,11.5578,11.5408,11.5493,38500.0
2012-03-06 14:55:00,13.59,13.59,13.57,13.57,140600.0,11.5493,11.5493,11.5323,11.5323,140600.0
2012-03-06 15:00:00,13.57,13.59,13.54,13.54,457000.0,11.5323,11.5493,11.5068,11.5068,457000.0
2012-03-06 15:05:00,13.54,13.56,13.54,13.56,135400.0,11.5068,11.5238,11.5068,11.5238,135400.0
2012-03-06 15:10:00,13.55,13.56,13.53,13.53,203600.0,11.5153,11.5238,11.4983,11.4983,203600.0
2012-03-06 15:15:00,13.53,13.56,13.52,13.56,151000.0,11.4983,11.5238,11.4898,11.5238,151000.0
2012-03-06 15:20:00,13.56,13.58,13.54,13.57,939900.0,11.5238,11.5408,11.5068,11.5323,939900.0
2012-03-06 15:25:00,13.58,13.61,13.57,13.6,245000.0,11.5408,11.5663,11.5323,11.5578,245000.0
2012-03-06 15:30:00,13.6,13.6,13.54,13.54,475800.0,11.5578,11.5578,11.5068,11.5068,475800.0
2012-03-06 15:35:00,13.54,13.56,13.54,13.55,342000.0,11.5068,11.5238,11.5068,11.5153,342000.0
2012-03-06 15:40:00,13.55,13.58,13.54,13.56,214500.0,11.5153,11.5408,11.5068,11.5238,214500.0
2012-03-06 15:45:00,13.56,13.57,13.54,13.54,155000.0,11.5238,11.5323,11.5068,11.5068,155000.0
2012-03-06 15:50:00,13.54,13.56,13.54,13.55,294200.0,11.5068,11.5238,11.5068,11.5153,294200.0
2012-03-06 15:55:00,13.56,13.58,13.55,13.56,645300.0,11.5238,11.5408,11.5153,11.5238,645300.0
2012-03-07 09:30:00,13.58,13.69,13.58,13.69,106200.0,11.5408,11.6343,11.5408,11.6343,106200.0
2012-03-07 09:35:00,13.69,13.7,13.68,13.7,79100.0,11.6343,11.6428,11.6258,11.6428,79100.0
2012-03-07 09:40:00,13.69,13.7,13.64,13.69,178300.0,11.6343,11.6428,11.5918,11.6343,178300.0
2012-03-07 09:45:00,13.69,13.8,13.69,13.78,310500.0,11.6343,11.7278,11.6343,11.7108,310500.0
2012-03-07 09:50:00,13.79,13.84,13.78,13.84,137600.0,11.7193,11.7618,11.7108,11.7618,137600.0
2012-03-07 09:55:00,13.84,13.85,13.83,13.84,174600.0,11.7618,11.7703,11.7533,11.7618,174600.0
2012-03-07 10:00:00,13.83,13.84,13.82,13.82,69600.0,11.7533,11.7618,11.7448,11.7448,69600.0
2012-03-07 10:05:00,13.83,13.85,13.79,13.83,193500.0,11.7533,11.7703,11.7193,11.7533,193500.0
2012-03-07 10:10:00,13.82,13.84,13.79,13.79,190500.0,11.7448,11.7618,11.7193,11.7193,190500.0
2012-03-07 10:15:00,13.79,13.83,13.79,13.83,278000.0,11.7193,11.7533,11.7193,11.7533,278000.0
2012-03-07 10:20:00,13.82,13.83,13.81,13.81,49700.0,11.7448,11.7533,11.7363,11.7363,49700.0
2012-03-07 10:25:00,13.81,13.82,13.8,13.8,54700.0,11.7363,11.7448,11.7278,11.7278,54700.0
2012-03-07 10:30:00,13.8,13.83,13.8,13.83,85500.0,11.7278,11.7533,11.7278,11.7533,85500.0
2012-03-07 10:35:00,13.83,13.83,13.81,13.82,152500.0,11.7533,11.7533,11.7363,11.7448,152500.0
2012-03-07 10:40:00,13.82,13.84,13.81,13.84,146200.0,11.7448,11.7618,11.7363,11.7618,146200.0
2012-03-07 10:45:00,13.84,13.84,13.81,13.81,93300.0,11.7618,11.7618,11.7363,11.7363,93300.0
2012-03-07 10:50:00,13.81,13.82,13.81,13.82,25300.0,11.7363,11.7448,11.7363,11.7448,25300.0
2012-03-07 10:55:00,13.81,13.82,13.8,13.8,67900.0,11.7363,11.7448,11.7278,11.7278,67900.0
2012-03-07 11:00:00,13.81,13.87,13.8,13.85,160600.0,11.7363,11.7873,11.7278,11.7703,160600.0
2012-03-07 11:05:00,13.85,13.91,13.84,13.9,293200.0,11.7703,11.8213,11.7618,11.8128,293200.0
2012-03-07 11:10:00,13.91,13.93,13.9,13.92,128500.0,11.8213,11.8383,11.8128,11.8298,128500.0
2012-03-07 11:15:00,13.92,13.93,13.9,13.9,140000.0,11.8298,11.8383,11.8128,11.8128,140000.0
2012-03-07 11:20:00,13.91,13.92,13.91,13.92,69100.0,11.8213,11.8298,11.8213,11.8298,69100.0
2012-03-07 11:25:00,13.92,13.92,13.9,13.92,138300.0,11.8298,11.8298,11.8128,11.8298,138300.0
2012-03-07 11:30:00,13.92,13.99,13.91,13.96,461900.0,11.8298,11.8893,11.8213,11.8638,461900.0
2012-03-07 11:35:00,13.96,13.97,13.96,13.97,43000.0,11.8638,11.8723,11.8638,11.8723,43000.0
2012-03-07 11:40:00,13.96,14.02,13.96,14.02,198600.0,11.8638,11.9148,11.8638,11.9148,198600.0
2012-03-07 11:45:00,14.02,14.02,13.97,13.97,140800.0,11.9148,11.9148,11.8723,11.8723,140800.0
2012-03-07 11:50:00,13.97,13.97,13.93,13.93,90500.0,11.8723,11.8723,11.8383,11.8383,90500.0
2012-03-07 11:55:00,13.93,13.96,13.93,13.96,37700.0,11.8383,11.8638,11.8383,11.8638,37700.0
2012-03-07 12:00:00,13.96,13.99,13.96,13.98,163500.0,11.8638,11.8893,11.8638,11.8808,163500.0
2012-03-07 12:05:00,13.98,13.99,13.93,13.93,99500.0,11.8808,11.8893,11.8383,11.8383,99500.0
2012-03-07 12:10:00,13.94,13.94,13.88,13.88,133800.0,11.8468,11.8468,11.7958,11.7958,133800.0
2012-03-07 12:15:00,13.88,13.88,13.85,13.85,108800.0,11.7958,11.7958,11.7703,11.7703,108800.0
2012-03-07 12:20:00,13.85,13.86,13.85,13.86,49500.0,11.7703,11.7788,11.7703,11.7788,49500.0
2012-03-07 12:25:00,13.85,13.86,13.85,13.85,27000.0,11.7703,11.7788,11.7703,11.7703,27000.0
2012-03-07 12:30:00,13.86,13.87,13.84,13.84,165200.0,11.7788,11.7873,11.7618,11.7618,165200.0
2012-03-07 12:35:00,13.85,13.87,13.84,13.87,112000.0,11.7703,11.7873,11.7618,11.7873,112000.0
2012-03-07 12:40:00,13.87,13.87,13.85,13.86,80800.0,11.7873,11.7873,11.7703,11.7788,80800.0
2012-03-07 12:45:00,13.86,13.89,13.86,13.88,187100.0,11.7788,11.8043,11.7788,11.7958,187100.0
2012-03-07 12:50:00,13.88,13.88,13.87,13.88,7000.0,11.7958,11.7958,11.7873,11.7958,7000.0
2012-03-07 12:55:00,13.87,13.88,13.86,13.87,56500.0,11.7873,11.7958,11.7788,11.7873,56500.0
2012-03-07 13:00:00,13.87,13.88,13.86,13.86,26800.0,11.7873,11.7958,11.7788,11.7788,26800.0
2012-03-07 13:05:00,13.86,13.89,13.86,13.88,80400.0,11.7788,11.8043,11.7788,11.7958,80400.0
2012-03-07 13:10:00,13.89,13.89,13.87,13.89,41400.0,11.8043,11.8043,11.7873,11.8043,41400.0
2012-03-07 13:15:00,13.88,13.89,13.87,13.88,58900.0,11.7958,11.8043,11.7873,11.7958,58900.0
2012-03-07 13:20:00,13.89,13.89,13.87,13.88,25000.0,11.8043,11.8043,11.7873,11.7958,25000.0
2012-03-07 13:25:00,13.88,13.9,13.87,13.9,65300.0,11.7958,11.8128,11.7873,11.8128,65300.0
2012-03-07 13:30:00,13.89,13.9,13.87,13.89,63700.0,11.8043,11.8128,11.7873,11.8043,63700.0
2012-03-07 13:35:00,13.89,13.9,13.88,13.89,13300.0,11.8043,11.8128,11.7958,11.8043,13300.0
2012-03-07 13:40:00,13.9,13.91,13.89,13.91,190300.0,11.8128,11.8213,11.8043,11.8213,190300.0
2012-03-07 13:45:00,13.9,13.91,13.9,13.9,40200.0,11.8128,11.8213,11.8128,11.8128,40200.0
2012-03-07 13:50:00,13.91,13.91,13.9,13.91,24600.0,11.8213,11.8213,11.8128,11.8213,24600.0
2012-03-07 13:55:00,13.9,13.91,13.89,13.91,53400.0,11.8128,11.8213,11.8043,11.8213,53400.0
2012-03-07 14:00:00,13.9,13.93,13.9,13.92,121900.0,11.8128,11.8383,11.8128,11.8298,121900.0
2012-03-07 14:05:00,13.92,13.92,13.9,13.91,30800.0,11.8298,11.8298,11.8128,11.8213,30800.0
2012-03-07 14:10:00,13.91,13.92,13.9,13.91,41400.0,11.8213,11.8298,11.8128,11.8213,41400.0
2012-03-07 14:15:00,13.91,13.92,13.89,13.91,89700.0,11.8213,11.8298,11.8043,11.8213,89700.0
2012-03-07 14:20:00,13.91,13.91,13.89,13.9,51600.0,11.8213,11.8213,11.8043,11.8128,51600.0
2012-03-07 14:25:00,13.9,13.9,13.88,13.9,72600.0,11.8128,11.8128,11.7958,11.8128,72600.0
2012-03-07 14:30:00,13.9,13.9,13.88,13.88,54700.0,11.8128,11.8128,11.7958,11.7958,54700.0
2012-03-07 14:35:00,13.89,13.9,13.88,13.9,53800.0,11.8043,11.8128,11.7958,11.8128,53800.0
2012-03-07 14:40:00,13.9,13.9,13.86,13.86,130900.0,11.8128,11.8128,11.7788,11.7788,130900.0
2012-03-07 14:45:00,13.87,13.89,13.86,13.89,162600.0,11.7873,11.8043,11.7788,11.8043,162600.0
2012-03-07 14:50:00,13.89,13.89,13.88,13.88,27600.0,11.8043,11.8043,11.7958,11.7958,27600.0
2012-03-07 14:55:00,13.88,13.9,13.88,13.88,61500.0,11.7958,11.8128,11.7958,11.7958,61500.0
2012-03-07 15:00:00,13.88,13.89,13.87,13.87,105800.0,11.7958,11.8043,11.7873,11.7873,105800.0
2012-03-07 15:05:00,13.87,13.87,13.85,13.86,158700.0,11.7873,11.7873,11.7703,11.7788,158700.0
2012-03-07 15:10:00,13.85,13.87,13.84,13.86,134000.0,11.7703,11.7873,11.7618,11.7788,134000.0
2012-03-07 15:15:00,13.85,13.87,13.84,13.86,319900.0,11.7703,11.7873,11.7618,11.7788,319900.0
2012-03-07 15:20:00,13.87,13.88,13.83,13.83,255100.0,11.7873,11.7958,11.7533,11.7533,255100.0
2012-03-07 15:25:00,13.84,13.84,13.82,13.83,109800.0,11.7618,11.7618,11.7448,11.7533,109800.0
2012-03-07 15:30:00,13.82,13.83,13.82,13.82,65200.0,11.7448,11.7533,11.7448,11.7448,65200.0
2012-03-07 15:35:00,13.82,13.83,13.81,13.81,271100.0,11.7448,11.7533,11.7363,11.7363,271100.0
2012-03-07 15:40:00,13.81,13.81,13.79,13.81,223100.0,11.7363,11.7363,11.7193,11.7363,223100.0
2012-03-07 15:45:00,13.81,13.83,13.81,13.83,273700.0,11.7363,11.7533,11.7363,11.7533,273700.0
2012-03-07 15:50:00,13.82,13.83,13.82,13.83,139300.0,11.7448,11.7533,11.7448,11.7533,139300.0
2012-03-07 15:55:00,13.82,13.82,13.8,13.81,594700.0,11.7448,11.7448,11.7278,11.7363,594700.0
2012-03-08 09:30:00,14.0,14.15,13.67,14.07,366100.0,11.8978,12.0252,11.6173,11.9573,366100.0
2012-03-08 09:35:00,14.08,14.08,13.96,13.96,122400.0,11.9658,11.9658,11.8638,11.8638,122400.0
2012-03-08 09:40:00,13.96,13.98,13.92,13.98,209500.0,11.8638,11.8808,11.8298,11.8808,209500.0
2012-03-08 09:45:00,13.98,13.99,13.94,13.96,170700.0,11.8808,11.8893,11.8468,11.8638,170700.0
2012-03-08 09:50:00,13.95,13.98,13.92,13.93,163200.0,11.8553,11.8808,11.8298,11.8383,163200.0
2012-03-08 09:55:00,13.93,13.96,13.9,13.95,119900.0,11.8383,11.8638,11.8128,11.8553,119900.0
2012-03-08 10:00:00,13.96,13.96,13.86,13.88,136000.0,11.8638,11.8638,11.7788,11.7958,136000.0
2012-03-08 10:05:00,13.87,13.87,13.83,13.84,132000.0,11.7873,11.7873,11.7533,11.7618,132000.0
2012-03-08 10:10:00,13.85,13.85,13.82,13.82,29100.0,11.7703,11.7703,11.7448,11.7448,29100.0
2012-03-08 10:15:00,13.82,13.85,13.8,13.84,188800.0,11.7448,11.7703,11.7278,11.7618,188800.0
2012-03-08 10:20:00,13.84,13.85,13.81,13.81,65700.0,11.7618,11.7703,11.7363,11.7363,65700.0
2012-03-08 10:25:00,13.81,13.83,13.8,13.82,74500.0,11.7363,11.7533,11.7278,11.7448,74500.0
2012-03-08 10:30:00,13.82,13.87,13.81,13.83,514500.0,11.7448,11.7873,11.7363,11.7533,514500.0
2012-03-08 10:35:00,13.84,13.86,13.83,13.85,89500.0,11.7618,11.7788,11.7533,11.7703,89500.0
2012-03-08 10:40:00,13.86,13.86,13.82,13.82,66600.0,11.7788,11.7788,11.7448,11.7448,66600.0
2012-03-08 10:45:00,13.83,13.84,13.81,13.81,64000.0,11.7533,11.7618,11.7363,11.7363,64000.0
2012-03-08 10:50:00,13.81,13.85,13.81,13.83,72600.0,11.7363,11.7703,11.7363,11.7533,72600.0
2012-03-08 10:55:00,13.84,13.84,13.79,13.8,42000.0,11.7618,11.7618,11.7193,11.7278,42000.0
2012-03-08 11:00:00,13.81,13.84,13.81,13.84,30000.0,11.7363,11.7618,11.7363,11.7618,30000.0
2012-03-08 11:05:00,13.84,13.84,13.83,13.83,25600.0,11.7618,11.7618,11.7533,11.7533,25600.0
2012-03-08 11:10:00,13.84,13.86,13.83,13.86,69100.0,11.7618,11.7788,11.7533,11.7788,69100.0
2012-03-08 11:15:00,13.85,13.87,13.84,13.85,91900.0,11.7703,11.7873,11.7618,11.7703,91900.0
2012-03-08 11:20:00,13.85,13.85,13.83,13.85,44100.0,11.7703,11.7703,11.7533,11.7703,44100.0
2012-03-08 11:25:00,13.85,13.85,13.84,13.84,25700.0,11.7703,11.7703,11.7618,11.7618,25700.0
2012-03-08 11:30:00,13.84,13.86,13.83,13.83,74200.0,11.7618,11.7788,11.7533,11.7533,74200.0
2012-03-08 11:35:00,13.83,13.86,13.83,13.86,47400.0,11.7533,11.7788,11.7533,11.7788,47400.0
2012-03-08 11:40:00,13.86,13.89,13.85,13.89,105700.0,11.7788,11.8043,11.7703,11.8043,105700.0
2012-03-08 11:45:00,13.89,13.95,13.88,13.95,271400.0,11.8043,11.8553,11.7958,11.8553,271400.0
2012-03-08 11:50:00,13.95,13.97,13.95,13.96,136500.0,11.8553,11.8723,11.8553,11.8638,136500.0
2012-03-08 11:55:00,13.96,13.98,13.95,13.97,114300.0,11.8638,11.8808,11.8553,11.8723,114300.0
2012-03-08 12:00:00,13.98,13.98,13.97,13.98,10500.0,11.8808,11.8808,11.8723,11.8808,10500.0
2012-03-08 12:05:00,13.98,13.98,13.97,13.98,14600.0,11.8808,11.8808,11.8723,11.8808,14600.0
2012-03-08 12:10:00,13.98,13.98,13.97,13.98,17400.0,11.8808,11.8808,11.8723,11.8808,17400.0
2012-03-08 12:15:00,13.97,13.99,13.96,13.96,227300.0,11.8723,11.8893,11.8638,11.8638,227300.0
2012-03-08 12:20:00,13.96,13.97,13.94,13.94,89200.0,11.8638,11.8723,11.8468,11.8468,89200.0
2012-03-08 12:25:00,13.94,13.96,13.91,13.95,228700.0,11.8468,11.8638,11.8213,11.8553,228700.0
2012-03-08 12:30:00,13.96,13.97,13.95,13.95,95100.0,11.8638,11.8723,11.8553,11.8553,95100.0
2012-03-08 12:35:00,13.95,13.96,13.93,13.93,24000.0,11.8553,11.8638,11.8383,11.8383,24000.0
2012-03-08 12:40:00,13.93,13.94,13.92,13.93,35100.0,11.8383,11.8468,11.8298,11.8383,35100.0
2012-03-08 12:45:00,13.93,13.94,13.93,13.93,30900.0,11.8383,11.8468,11.8383,11.8383,30900.0
2012-03-08 12:50:00,13.94,13.94,13.93,13.94,7500.0,11.8468,11.8468,11.8383,11.8468,7500.0
2012-03-08 12:55:00,13.93,13.94,13.93,13.93,14100.0,11.8383,11.8468,11.8383,11.8383,14100.0
2012-03-08 13:00:00,13.93,13.95,13.91,13.92,227500.0,11.8383,11.8553,11.8213,11.8298,227500.0
2012-03-08 13:05:00,13.91,13.93,13.88,13.89,127100.0,11.8213,11.8383,11.7958,11.8043,127100.0
2012-03-08 13:10:00,13.88,13.9,13.86,13.89,96400.0,11.7958,11.8128,11.7788,11.8043,96400.0
2012-03-08 13:15:00,13.89,13.9,13.89,13.9,16700.0,11.8043,11.8128,11.8043,11.8128,16700.0
2012-03-08 13:20:00,13.9,13.9,13.89,13.9,9700.0,11.8128,11.8128,11.8043,11.8128,9700.0
2012-03-08 13:25:00,13.9,13.9,13.88,13.88,34900.0,11.8128,11.8128,11.7958,11.7958,34900.0
2012-03-08 13:30:00,13.89,13.89,13.88,13.88,18200.0,11.8043,11.8043,11.7958,11.7958,18200.0
2012-03-08 13:35:00,13.89,13.89,13.88,13.88,9300.0,11.8043,11.8043,11.7958,11.7958,9300.0
2012-03-08 13:40:00,13.89,13.9,13.87,13.87,74900.0,11.8043,11.8128,11.7873,11.7873,74900.0
2012-03-08 13:45:00,13.87,13.88,13.87,13.88,29800.0,11.7873,11.7958,11.7873,11.7958,29800.0
2012-03-08 13:50:00,13.88,13.88,13.86,13.86,42000.0,11.7958,11.7958,11.7788,11.7788,42000.0
2012-03-08 13:55:00,13.86,13.89,13.86,13.88,66300.0,11.7788,11.8043,11.7788,11.7958,66300.0
2012-03-08 14:00:00,13.88,13.89,13.88,13.88,31300.0,11.7958,11.8043,11.7958,11.7958,31300.0
2012-03-08 14:05:00,13.89,13.89,13.88,13.88,29500.0,11.8043,11.8043,11.7958,11.7958,29500.0
2012-03-08 14:10:00,13.88,13.89,13.87,13.88,64300.0,11.7958,11.8043,11.7873,11.7958,64300.0
2012-03-08 14:15:00,13.87,13.91,13.87,13.9,124200.0,11.7873,11.8213,11.7873,11.8128,124200.0
2012-03-08 14:20:00,13.9,13.91,13.9,13.91,24700.0,11.8128,11.8213,11.8128,11.8213,24700.0
2012-03-08 14:25:00,13.91,13.91,13.89,13.91,300800.0,11.8213,11.8213,11.8043,11.8213,300800.0
2012-03-08 14:30:00,13.91,13.91,13.9,13.91,51000.0,11.8213,11.8213,11.8128,11.8213,51000.0
2012-03-08 14:35:00,13.91,13.91,13.9,13.91,112300.0,11.8213,11.8213,11.8128,11.8213,112300.0
2012-03-08 14:40:00,13.91,13.94,13.9,13.92,116600.0,11.8213,11.8468,11.8128,11.8298,116600.0
2012-03-08 14:45:00,13.93,13.93,13.92,13.93,12600.0,11.8383,11.8383,11.8298,11.8383,12600.0
2012-03-08 14:50:00,13.93,13.96,13.92,13.95,205900.0,11.8383,11.8638,11.8298,11.8553,205900.0
2012-03-08 14:55:00,13.96,13.99,13.96,13.98,129200.0,11.8638,11.8893,11.8638,11.8808,129200.0
2012-03-08 15:00:00,13.98,13.99,13.95,13.96,97800.0,11.8808,11.8893,11.8553,11.8638,97800.0
2012-03-08 15:05:00,13.96,13.96,13.94,13.95,46600.0,11.8638,11.8638,11.8468,11.8553,46600.0
2012-03-08 15:10:00,13.95,13.95,13.94,13.94,14100.0,11.8553,11.8553,11.8468,11.8468,14100.0
2012-03-08 15:15:00,13.95,13.95,13.94,13.95,17700.0,11.8553,11.8553,11.8468,11.8553,17700.0
2012-03-08 15:20:00,13.95,13.95,13.93,13.93,53300.0,11.8553,11.8553,11.8383,11.8383,53300.0
2012-03-08 15:25:00,13.94,13.94,13.92,13.92,49700.0,11.8468,11.8468,11.8298,11.8298,49700.0
2012-03-08 15:30:00,13.93,13.93,13.92,13.93,28800.0,11.8383,11.8383,11.8298,11.8383,28800.0
2012-03-08 15:35:00,13.93,13.93,13.9,13.93,117300.0,11.8383,11.8383,11.8128,11.8383,117300.0
2012-03-08 15:40:00,13.93,13.94,13.92,13.94,119400.0,11.8383,11.8468,11.8298,11.8468,119400.0
2012-03-08 15:45:00,13.93,13.94,13.92,13.93,133900.0,11.8383,11.8468,11.8298,11.8383,133900.0
2012-03-08 15:50:00,13.93,13.94,13.92,13.93,238900.0,11.8383,11.8468,11.8298,11.8383,238900.0
2012-03-08 15:55:00,13.92,13.93,13.91,13.91,411000.0,11.8298,11.8383,11.8213,11.8213,411000.0
2012-03-09 09:30:00,13.94,13.98,13.83,13.9,196900.0,11.8468,11.8808,11.7533,11.8128,196900.0
2012-03-09 09:35:00,13.9,14.01,13.88,13.99,185500.0,11.8128,11.9063,11.7958,11.8893,185500.0
2012-03-09 09:40:00,14.0,14.0,13.94,13.98,90300.0,11.8978,11.8978,11.8468,11.8808,90300.0
2012-03-09 09:45:00,13.98,13.98,13.94,13.96,62500.0,11.8808,11.8808,11.8468,11.8638,62500.0
2012-03-09 09:50:00,13.95,13.96,13.94,13.94,25500.0,11.8553,11.8638,11.8468,11.8468,25500.0
2012-03-09 09:55:00,13.95,13.95,13.87,13.88,321800.0,11.8553,11.8553,11.7873,11.7958,321800.0
2012-03-09 10:00:00,13.89,13.93,13.88,13.91,108400.0,11.8043,11.8383,11.7958,11.8213,108400.0
2012-03-09 10:05:00,13.91,13.95,13.9,13.95,185100.0,11.8213,11.8553,11.8128,11.8553,185100.0
2012-03-09 10:10:00,13.95,13.95,13.9,13.91,92000.0,11.8553,11.8553,11.8128,11.8213,92000.0
2012-03-09 10:15:00,13.91,13.93,13.89,13.93,141200.0,11.8213,11.8383,11.8043,11.8383,141200.0
2012-03-09 10:20:00,13.93,13.95,13.92,13.95,58900.0,11.8383,11.8553,11.8298,11.8553,58900.0
2012-03-09 10:25:00,13.95,13.96,13.93,13.94,86700.0,11.8553,11.8638,11.8383,11.8468,86700.0
2012-03-09 10:30:00,13.94,13.96,13.94,13.95,93900.0,11.8468,11.8638,11.8468,11.8553,93900.0
2012-03-09 10:35:00,13.95,13.96,13.92,13.95,175600.0,11.8553,11.8638,11.8298,11.8553,175600.0
2012-03-09 10:40:00,13.95,13.96,13.94,13.94,50000.0,11.8553,11.8638,11.8468,11.8468,50000.0
2012-03-09 10:45:00,13.95,13.96,13.94,13.96,43100.0,11.8553,11.8638,11.8468,11.8638,43100.0
2012-03-09 10:50:00,13.95,13.97,13.95,13.97,37300.0,11.8553,11.8723,11.8553,11.8723,37300.0
2012-03-09 10:55:00,13.97,14.0,13.96,13.99,104100.0,11.8723,11.8978,11.8638,11.8893,104100.0
2012-03-09 11:00:00,13.99,14.0,13.97,13.99,91200.0,11.8893,11.8978,11.8723,11.8893,91200.0
2012-03-09 11:05:00,13.98,14.02,13.98,14.01,45200.0,11.8808,11.9148,11.8808,11.9063,45200.0
2012-03-09 11:10:00,14.01,14.02,14.01,14.01,25900.0,11.9063,11.9148,11.9063,11.9063,25900.0
2012-03-09 11:15:00,14.02,14.02,13.99,14.0,66400.0,11.9148,11.9148,11.8893,11.8978,66400.0
2012-03-09 11:20:00,14.0,14.01,13.99,13.99,45700.0,11.8978,11.9063,11.8893,11.8893,45700.0
2012-03-09 11:25:00,13.99,14.0,13.97,13.97,115500.0,11.8893,11.8978,11.8723,11.8723,115500.0
2012-03-09 11:30:00,13.98,13.98,13.97,13.97,37100.0,11.8808,11.8808,11.8723,11.8723,37100.0
2012-03-09 11:35:00,13.98,13.98,13.94,13.96,160300.0,11.8808,11.8808,11.8468,11.8638,160300.0
2012-03-09 11:40:00,13.96,13.99,13.95,13.99,84500.0,11.8638,11.8893,11.8553,11.8893,84500.0
2012-03-09 11:45:00,13.99,14.0,13.98,13.99,47700.0,11.8893,11.8978,11.8808,11.8893,47700.0
2012-03-09 11:50:00,13.99,14.0,13.98,14.0,53100.0,11.8893,11.8978,11.8808,11.8978,53100.0
2012-03-09 11:55:00,14.0,14.0,13.99,13.99,27700.0,11.8978,11.8978,11.8893,11.8893,27700.0
2012-03-09 12:00:00,14.0,14.0,13.99,13.99,31300.0,11.8978,11.8978,11.8893,11.8893,31300.0
2012-03-09 12:05:00,13.99,14.0,13.99,14.0,35100.0,11.8893,11.8978,11.8893,11.8978,35100.0
2012-03-09 12:10:00,14.0,14.02,13.99,14.01,122500.0,11.8978,11.9148,11.8893,11.9063,122500.0
2012-03-09 12:15:00,14.02,14.03,14.01,14.03,41400.0,11.9148,11.9233,11.9063,11.9233,41400.0
2012-03-09 12:20:00,14.03,14.04,14.02,14.04,40700.0,11.9233,11.9318,11.9148,11.9318,40700.0
2012-03-09 12:25:00,14.04,14.04,14.0,14.01,160200.0,11.9318,11.9318,11.8978,11.9063,160200.0
2012-03-09 12:30:00,14.0,14.02,14.0,14.02,88000.0,11.8978,11.9148,11.8978,11.9148,88000.0
2012-03-09 12:35:00,14.02,14.03,14.01,14.02,53200.0,11.9148,11.9233,11.9063,11.9148,53200.0
2012-03-09 12:40:00,14.03,14.03,14.02,14.03,18500.0,11.9233,11.9233,11.9148,11.9233,18500.0
2012-03-09 12:45:00,14.03,14.04,14.02,14.04,71500.0,11.9233,11.9318,11.9148,11.9318,71500.0
2012-03-09 12:50:00,14.04,14.06,14.03,14.06,60000.0,11.9318,11.9488,11.9233,11.9488,60000.0
2012-03-09 12:55:00,14.06,14.06,14.04,14.05,51000.0,11.9488,11.9488,11.9318,11.9403,51000.0
2012-03-09 13:00:00,14.04,14.07,14.04,14.07,45400.0,11.9318,11.9573,11.9318,11.9573,45400.0
2012-03-09 13:05:00,14.06,14.07,14.06,14.07,17900.0,11.9488,11.9573,11.9488,11.9573,17900.0
2012-03-09 13:10:00,14.07,14.07,14.06,14.06,21700.0,11.9573,11.9573,11.9488,11.9488,21700.0
2012-03-09 13:15:00,14.07,14.08,14.06,14.08,18000.0,11.9573,11.9658,11.9488,11.9658,18000.0
2012-03-09 13:20:00,14.07,14.08,14.05,14.08,95700.0,11.9573,11.9658,11.9403,11.9658,95700.0
2012-03-09 13:25:00,14.08,14.08,14.06,14.07,23400.0,11.9658,11.9658,11.9488,11.9573,23400.0
2012-03-09 13:30:00,14.07,14.08,14.06,14.08,61400.0,11.9573,11.9658,11.9488,11.9658,61400.0
2012-03-09 13:35:00,14.08,14.08,14.07,14.08,10300.0,11.9658,11.9658,11.9573,11.9658,10300.0
2012-03-09 13:40:00,14.08,14.08,14.07,14.08,15300.0,11.9658,11.9658,11.9573,11.9658,15300.0
2012-03-09 13:45:00,14.08,14.08,14.07,14.08,20300.0,11.9658,11.9658,11.9573,11.9658,20300.0
2012-03-09 13:50:00,14.07,14.09,14.07,14.09,60200.0,11.9573,11.9743,11.9573,11.9743,60200.0
2012-03-09 13:55:00,14.09,14.09,14.08,14.09,15500.0,11.9743,11.9743,11.9658,11.9743,15500.0
2012-03-09 14:00:00,14.09,14.1,14.07,14.07,87400.0,11.9743,11.9828,11.9573,11.9573,87400.0
2012-03-09 14:05:00,14.07,14.08,14.05,14.08,144200.0,11.9573,11.9658,11.9403,11.9658,144200.0
2012-03-09 14:10:00,14.08,14.09,14.07,14.09,46100.0,11.9658,11.9743,11.9573,11.9743,46100.0
2012-03-09 14:15:00,14.08,14.09,14.08,14.09,34800.0,11.9658,11.9743,11.9658,11.9743,34800.0
2012-03-09 14:20:00,14.09,14.09,14.08,14.09,26900.0,11.9743,11.9743,11.9658,11.9743,26900.0
2012-03-09 14:25:00,14.09,14.09,14.08,14.09,40400.0,11.9743,11.9743,11.9658,11.9743,40400.0
2012-03-09 14:30:00,14.09,14.12,14.08,14.12,182300.0,11.9743,11.9997,11.9658,11.9997,182300.0
2012-03-09 14:35:00,14.12,14.12,14.11,14.11,57200.0,11.9997,11.9997,11.9912,11.9912,57200.0
2012-03-09 14:40:00,14.12,14.12,14.09,14.1,130300.0,11.9997,11.9997,11.9743,11.9828,130300.0
2012-03-09 14:45:00,14.09,14.1,14.07,14.08,243300.0,11.9743,11.9828,11.9573,11.9658,243300.0
2012-03-09 14:50:00,14.08,14.1,14.06,14.09,332100.0,11.9658,11.9828,11.9488,11.9743,332100.0
2012-03-09 14:55:00,14.08,14.09,14.04,14.06,227700.0,11.9658,11.9743,11.9318,11.9488,227700.0
2012-03-09 15:00:00,14.06,14.09,14.05,14.08,86600.0,11.9488,11.9743,11.9403,11.9658,86600.0
2012-03-09 15:05:00,14.08,14.08,14.07,14.08,49200.0,11.9658,11.9658,11.9573,11.9658,49200.0
2012-03-09 15:10:00,14.08,14.08,14.06,14.07,105000.0,11.9658,11.9658,11.9488,11.9573,105000.0
2012-03-09 15:15:00,14.07,14.07,14.06,14.06,90900.0,11.9573,11.9573,11.9488,11.9488,90900.0
2012-03-09 15:20:00,14.07,14.09,14.06,14.08,156000.0,11.9573,11.9743,11.9488,11.9658,156000.0
2012-03-09 15:25:00,14.08,14.09,14.08,14.09,128500.0,11.9658,11.9743,11.9658,11.9743,128500.0
2012-03-09 15:30:00,14.09,14.09,14.06,14.08,104000.0,11.9743,11.9743,11.9488,11.9658,104000.0
2012-03-09 15:35:00,14.07,14.1,14.06,14.09,253800.0,11.9573,11.9828,11.9488,11.9743,253800.0
2012-03-09 15:40:00,14.09,14.1,14.08,14.09,187200.0,11.9743,11.9828,11.9658,11.9743,187200.0
2012-03-09 15:45:00,14.1,14.12,14.09,14.12,310300.0,11.9828,11.9997,11.9743,11.9997,310300.0
2012-03-09 15:50:00,14.11,14.12,14.11,14.11,418400.0,11.9912,11.9997,11.9912,11.9912,418400.0
2012-03-09 15:55:00,14.11,14.14,14.11,14.13,804000.0,11.9912,12.0167,11.9912,12.0082,804000.0
2012-03-12 09:30:00,14.15,14.2,14.13,14.14,87200.0,12.0252,12.0677,12.0082,12.0167,87200.0
2012-03-12 09:35:00,14.14,14.23,14.13,14.23,131000.0,12.0167,12.0932,12.0082,12.0932,131000.0
2012-03-12 09:40:00,14.23,14.24,14.2,14.21,220600.0,12.0932,12.1017,12.0677,12.0762,220600.0
2012-03-12 09:45:00,14.2,14.22,14.18,14.19,147700.0,12.0677,12.0847,12.0507,12.0592,147700.0
2012-03-12 09:50:00,14.19,14.21,14.18,14.19,319200.0,12.0592,12.0762,12.0507,12.0592,319200.0
2012-03-12 09:55:00,14.19,14.2,14.14,14.19,302400.0,12.0592,12.0677,12.0167,12.0592,302400.0
2012-03-12 10:00:00,14.19,14.19,14.14,14.15,223500.0,12.0592,12.0592,12.0167,12.0252,223500.0
2012-03-12 10:05:00,14.14,14.17,14.09,14.15,142300.0,12.0167,12.0422,11.9743,12.0252,142300.0
2012-03-12 10:10:00,14.14,14.15,14.1,14.11,51400.0,12.0167,12.0252,11.9828,11.9912,51400.0
2012-03-12 10:15:00,14.1,14.15,14.1,14.14,64000.0,11.9828,12.0252,11.9828,12.0167,64000.0
2012-03-12 10:20:00,14.15,14.15,14.09,14.1,152600.0,12.0252,12.0252,11.9743,11.9828,152600.0
2012-03-12 10:25:00,14.11,14.11,14.1,14.11,30300.0,11.9912,11.9912,11.9828,11.9912,30300.0
2012-03-12 10:30:00,14.11,14.11,14.08,14.1,147000.0,11.9912,11.9912,11.9658,11.9828,147000.0
2012-03-12 10:35:00,14.1,14.1,14.06,14.07,223100.0,11.9828,11.9828,11.9488,11.9573,223100.0
2012-03-12 10:40:00,14.07,14.1,14.06,14.1,77500.0,11.9573,11.9828,11.9488,11.9828,77500.0
2012-03-12 10:45:00,14.1,14.15,14.1,14.14,209700.0,11.9828,12.0252,11.9828,12.0167,209700.0
2012-03-12 10:50:00,14.15,14.2,14.14,14.16,176400.0,12.0252,12.0677,12.0167,12.0337,176400.0
2012-03-12 10:55:00,14.16,14.16,14.13,14.14,103000.0,12.0337,12.0337,12.0082,12.0167,103000.0
2012-03-12 11:00:00,14.15,14.17,14.13,14.14,143900.0,12.0252,12.0422,12.0082,12.0167,143900.0
2012-03-12 11:05:00,14.13,14.16,14.11,14.12,101900.0,12.0082,12.0337,11.9912,11.9997,101900.0
2012-03-12 11:10:00,14.11,14.15,14.11,14.14,73600.0,11.9912,12.0252,11.9912,12.0167,73600.0
2012-03-12 11:15:00,14.13,14.2,14.13,14.2,177600.0,12.0082,12.0677,12.0082,12.0677,177600.0
2012-03-12 11:20:00,14.2,14.21,14.13,14.13,128100.0,12.0677,12.0762,12.0082,12.0082,128100.0
2012-03-12 11:25:00,14.13,14.14,14.12,14.13,32700.0,12.0082,12.0167,11.9997,12.0082,32700.0
2012-03-12 11:30:00,14.13,14.16,14.12,14.14,53100.0,12.0082,12.0337,11.9997,12.0167,53100.0
2012-03-12 11:35:00,14.14,14.15,14.1,14.1,70200.0,12.0167,12.0252,11.9828,11.9828,70200.0
2012-03-12 11:40:00,14.1,14.11,14.06,14.06,65300.0,11.9828,11.9912,11.9488,11.9488,65300.0
2012-03-12 11:45:00,14.07,14.09,14.04,14.07,145500.0,11.9573,11.9743,11.9318,11.9573,145500.0
2012-03-12 11:50:00,14.07,14.12,14.07,14.11,114900.0,11.9573,11.9997,11.9573,11.9912,114900.0
2012-03-12 11:55:00,14.12,14.12,14.09,14.1,32300.0,11.9997,11.9997,11.9743,11.9828,32300.0
2012-03-12 12:00:00,14.1,14.11,14.08,14.11,66000.0,11.9828,11.9912,11.9658,11.9912,66000.0
2012-03-12 12:05:00,14.11,14.16,14.11,14.15,130900.0,11.9912,12.0337,11.9912,12.0252,130900.0
2012-03-12 12:10:00,14.16,14.18,14.15,14.17,74400.0,12.0337,12.0507,12.0252,12.0422,74400.0
2012-03-12 12:15:00,14.18,14.19,14.18,14.19,15000.0,12.0507,12.0592,12.0507,12.0592,15000.0
2012-03-12 12:20:00,14.18,14.19,14.18,14.18,25200.0,12.0507,12.0592,12.0507,12.0507,25200.0
2012-03-12 12:25:00,14.18,14.19,14.18,14.19,30400.0,12.0507,12.0592,12.0507,12.0592,30400.0
2012-03-12 12:30:00,14.18,14.19,14.15,14.15,108000.0,12.0507,12.0592,12.0252,12.0252,108000.0
2012-03-12 12:35:00,14.15,14.16,14.15,14.16,8300.0,12.0252,12.0337,12.0252,12.0337,8300.0
2012-03-12 12:40:00,14.15,14.16,14.13,14.14,44700.0,12.0252,12.0337,12.0082,12.0167,44700.0
2012-03-12 12:45:00,14.14,14.14,14.12,14.13,23500.0,12.0167,12.0167,11.9997,12.0082,23500.0
2012-03-12 12:50:00,14.13,14.13,14.08,14.09,105700.0,12.0082,12.0082,11.9658,11.9743,105700.0
2012-03-12 12:55:00,14.1,14.13,14.1,14.13,60900.0,11.9828,12.0082,11.9828,12.0082,60900.0
2012-03-12 13:00:00,14.13,14.15,14.13,14.15,78200.0,12.0082,12.0252,12.0082,12.0252,78200.0
2012-03-12 13:05:00,14.15,14.16,14.14,14.15,40800.0,12.0252,12.0337,12.0167,12.0252,40800.0
2012-03-12 13:10:00,14.15,14.16,14.13,14.13,108300.0,12.0252,12.0337,12.0082,12.0082,108300.0
2012-03-12 13:15:00,14.13,14.15,14.13,14.14,43200.0,12.0082,12.0252,12.0082,12.0167,43200.0
2012-03-12 13:20:00,14.15,14.15,14.13,14.15,25900.0,12.0252,12.0252,12.0082,12.0252,25900.0
2012-03-12 13:25:00,14.15,14.16,14.14,14.16,36800.0,12.0252,12.0337,12.0167,12.0337,36800.0
2012-03-12 13:30:00,14.16,14.17,14.15,14.17,29200.0,12.0337,12.0422,12.0252,12.0422,29200.0
2012-03-12 13:35:00,14.17,14.2,14.16,14.17,77800.0,12.0422,12.0677,12.0337,12.0422,77800.0
2012-03-12 13:40:00,14.17,14.19,14.17,14.19,43300.0,12.0422,12.0592,12.0422,12.0592,43300.0
2012-03-12 13:45:00,14.19,14.2,14.16,14.16,64800.0,12.0592,12.0677,12.0337,12.0337,64800.0
2012-03-12 13:50:00,14.16,14.17,14.16,14.17,9800.0,12.0337,12.0422,12.0337,12.0422,9800.0
2012-03-12 13:55:00,14.17,14.17,14.15,14.16,36800.0,12.0422,12.0422,12.0252,12.0337,36800.0
2012-03-12 14:00:00,14.16,14.16,14.15,14.16,6300.0,12.0337,12.0337,12.0252,12.0337,6300.0
2012-03-12 14:05:00,14.16,14.16,14.12,14.12,50700.0,12.0337,12.0337,11.9997,11.9997,50700.0
2012-03-12 14:10:00,14.12,14.15,14.12,14.15,71000.0,11.9997,12.0252,11.9997,12.0252,71000.0
2012-03-12 14:15:00,14.15,14.15,14.14,14.15,14800.0,12.0252,12.0252,12.0167,12.0252,14800.0
2012-03-12 14:20:00,14.15,14.15,14.13,14.14,29600.0,12.0252,12.0252,12.0082,12.0167,29600.0
2012-03-12 14:25:00,14.13,14.14,14.12,14.12,19500.0,12.0082,12.0167,11.9997,11.9997,19500.0
2012-03-12 14:30:00,14.12,14.13,14.11,14.12,28500.0,11.9997,12.0082,11.9912,11.9997,28500.0
2012-03-12 14:35:00,14.11,14.11,14.07,14.07,67400.0,11.9912,11.9912,11.9573,11.9573,67400.0
2012-03-12 14:40:00,14.07,14.08,14.07,14.08,11400.0,11.9573,11.9658,11.9573,11.9658,11400.0
2012-03-12 14:45:00,14.07,14.11,14.07,14.1,100100.0,11.9573,11.9912,11.9573,11.9828,100100.0
2012-03-12 14:50:00,14.11,14.11,14.1,14.1,19100.0,11.9912,11.9912,11.9828,11.9828,19100.0
2012-03-12 14:55:00,14.11,14.12,14.1,14.12,71900.0,11.9912,11.9997,11.9828,11.9997,71900.0
2012-03-12 15:00:00,14.13,14.14,14.1,14.11,136200.0,12.0082,12.0167,11.9828,11.9912,136200.0
2012-03-12 15:05:00,14.11,14.11,14.09,14.1,57700.0,11.9912,11.9912,11.9743,11.9828,57700.0
2012-03-12 15:10:00,14.09,14.1,14.09,14.1,16700.0,11.9743,11.9828,11.9743,11.9828,16700.0
2012-03-12 15:15:00,14.1,14.1,14.09,14.09,24400.0,11.9828,11.9828,11.9743,11.9743,24400.0
2012-03-12 15:20:00,14.09,14.11,14.09,14.11,103700.0,11.9743,11.9912,11.9743,11.9912,103700.0
2012-03-12 15:25:00,14.11,14.11,14.1,14.11,37600.0,11.9912,11.9912,11.9828,11.9912,37600.0
2012-03-12 15:30:00,14.1,14.11,14.1,14.11,31400.0,11.9828,11.9912,11.9828,11.9912,31400.0
2012-03-12 15:35:00,14.11,14.11,14.08,14.09,130600.0,11.9912,11.9912,11.9658,11.9743,130600.0
2012-03-12 15:40:00,14.08,14.09,14.08,14.08,62100.0,11.9658,11.9743,11.9658,11.9658,62100.0
2012-03-12 15:45:00,14.09,14.12,14.08,14.12,193000.0,11.9743,11.9997,11.9658,11.9997,193000.0
2012-03-12 15:50:00,14.12,14.12,14.1,14.1,152100.0,11.9997,11.9997,11.9828,11.9828,152100.0
2012-03-12 15:55:00,14.1,14.11,14.09,14.1,259700.0,11.9828,11.9912,11.9743,11.9828,259700.0
2012-03-13 09:30:00,14.16,14.24,14.15,14.2,89000.0,12.0337,12.1017,12.0252,12.0677,89000.0
2012-03-13 09:35:00,14.2,14.21,14.16,14.16,67500.0,12.0677,12.0762,12.0337,12.0337,67500.0
2012-03-13 09:40:00,14.16,14.18,14.14,14.16,49100.0,12.0337,12.0507,12.0167,12.0337,49100.0
2012-03-13 09:45:00,14.16,14.17,14.14,14.14,24800.0,12.0337,12.0422,12.0167,12.0167,24800.0
2012-03-13 09:50:00,14.15,14.16,14.12,14.16,52800.0,12.0252,12.0337,11.9997,12.0337,52800.0
2012-03-13 09:55:00,14.16,14.2,14.14,14.15,81300.0,12.0337,12.0677,12.0167,12.0252,81300.0
2012-03-13 10:00:00,14.16,14.17,14.14,14.15,90200.0,12.0337,12.0422,12.0167,12.0252,90200.0
2012-03-13 10:05:00,14.15,14.15,14.13,14.14,26200.0,12.0252,12.0252,12.0082,12.0167,26200.0
2012-03-13 10:10:00,14.14,14.14,14.12,14.13,38300.0,12.0167,12.0167,11.9997,12.0082,38300.0
2012-03-13 10:15:00,14.14,14.14,14.11,14.13,33300.0,12.0167,12.0167,11.9912,12.0082,33300.0
2012-03-13 10:20:00,14.12,14.15,14.12,14.14,65600.0,11.9997,12.0252,11.9997,12.0167,65600.0
2012-03-13 10:25:00,14.14,14.15,14.13,14.13,34900.0,12.0167,12.0252,12.0082,12.0082,34900.0
2012-03-13 10:30:00,14.14,14.18,14.13,14.17,80300.0,12.0167,12.0507,12.0082,12.0422,80300.0
2012-03-13 10:35:00,14.17,14.19,14.12,14.13,171700.0,12.0422,12.0592,11.9997,12.0082,171700.0
2012-03-13 10:40:00,14.12,14.16,14.12,14.15,196300.0,11.9997,12.0337,11.9997,12.0252,196300.0
2012-03-13 10:45:00,14.16,14.17,14.15,14.16,77300.0,12.0337,12.0422,12.0252,12.0337,77300.0
2012-03-13 10:50:00,14.16,14.16,14.15,14.15,7000.0,12.0337,12.0337,12.0252,12.0252,7000.0
2012-03-13 10:55:00,14.16,14.16,14.15,14.16,7800.0,12.0337,12.0337,12.0252,12.0337,7800.0
2012-03-13 11:00:00,14.16,14.17,14.14,14.14,64900.0,12.0337,12.0422,12.0167,12.0167,64900.0
2012-03-13 11:05:00,14.15,14.15,14.13,14.13,28200.0,12.0252,12.0252,12.0082,12.0082,28200.0
2012-03-13 11:10:00,14.14,14.14,14.13,14.13,15300.0,12.0167,12.0167,12.0082,12.0082,15300.0
2012-03-13 11:15:00,14.14,14.14,14.12,14.14,63700.0,12.0167,12.0167,11.9997,12.0167,63700.0
2012-03-13 11:20:00,14.13,14.15,14.13,14.15,43300.0,12.0082,12.0252,12.0082,12.0252,43300.0
2012-03-13 11:25:00,14.15,14.16,14.15,14.16,27600.0,12.0252,12.0337,12.0252,12.0337,27600.0
2012-03-13 11:30:00,14.16,14.17,14.15,14.16,81600.0,12.0337,12.0422,12.0252,12.0337,81600.0
2012-03-13 11:35:00,14.16,14.19,14.16,14.18,43600.0,12.0337,12.0592,12.0337,12.0507,43600.0
2012-03-13 11:40:00,14.18,14.19,14.17,14.19,19200.0,12.0507,12.0592,12.0422,12.0592,19200.0
2012-03-13 11:45:00,14.19,14.19,14.17,14.18,49000.0,12.0592,12.0592,12.0422,12.0507,49000.0
2012-03-13 11:50:00,14.18,14.2,14.17,14.18,36100.0,12.0507,12.0677,12.0422,12.0507,36100.0
2012-03-13 11:55:00,14.19,14.19,14.17,14.18,30500.0,12.0592,12.0592,12.0422,12.0507,30500.0
2012-03-13 12:00:00,14.19,14.19,14.17,14.18,30300.0,12.0592,12.0592,12.0422,12.0507,30300.0
2012-03-13 12:05:00,14.18,14.2,14.17,14.2,34000.0,12.0507,12.0677,12.0422,12.0677,34000.0
2012-03-13 12:10:00,14.2,14.2,14.19,14.2,2800.0,12.0677,12.0677,12.0592,12.0677,2800.0
2012-03-13 12:15:00,14.2,14.2,14.19,14.2,5400.0,12.0677,12.0677,12.0592,12.0677,5400.0
2012-03-13 12:20:00,14.19,14.23,14.17,14.18,215400.0,12.0592,12.0932,12.0422,12.0507,215400.0
2012-03-13 12:25:00,14.18,14.18,14.17,14.18,4800.0,12.0507,12.0507,12.0422,12.0507,4800.0
2012-03-13 12:30:00,14.18,14.18,14.17,14.18,36300.0,12.0507,12.0507,12.0422,12.0507,36300.0
2012-03-13 12:35:00,14.18,14.19,14.18,14.18,49200.0,12.0507,12.0592,12.0507,12.0507,49200.0
2012-03-13 12:40:00,14.19,14.19,14.18,14.19,8000.0,12.0592,12.0592,12.0507,12.0592,8000.0
2012-03-13 12:45:00,14.19,14.19,14.18,14.19,80700.0,12.0592,12.0592,12.0507,12.0592,80700.0
2012-03-13 12:50:00,14.19,14.2,14.19,14.2,34700.0,12.0592,12.0677,12.0592,12.0677,34700.0
2012-03-13 12:55:00,14.2,14.2,14.19,14.2,7800.0,12.0677,12.0677,12.0592,12.0677,7800.0
2012-03-13 13:00:00,14.2,14.23,14.19,14.23,96400.0,12.0677,12.0932,12.0592,12.0932,96400.0
2012-03-13 13:05:00,14.22,14.28,14.22,14.24,389700.0,12.0847,12.1357,12.0847,12.1017,389700.0
2012-03-13 13:10:00,14.24,14.26,14.21,14.23,223100.0,12.1017,12.1187,12.0762,12.0932,223100.0
2012-03-13 13:15:00,14.23,14.24,14.22,14.24,18900.0,12.0932,12.1017,12.0847,12.1017,18900.0
2012-03-13 13:20:00,14.24,14.24,14.22,14.23,129000.0,12.1017,12.1017,12.0847,12.0932,129000.0
2012-03-13 13:25:00,14.24,14.24,14.21,14.21,27300.0,12.1017,12.1017,12.0762,12.0762,27300.0
2012-03-13 13:30:00,14.22,14.23,14.21,14.21,137800.0,12.0847,12.0932,12.0762,12.0762,137800.0
2012-03-13 13:35:00,14.22,14.22,14.19,14.22,670600.0,12.0847,12.0847,12.0592,12.0847,670600.0
2012-03-13 13:40:00,14.22,14.24,14.21,14.22,133300.0,12.0847,12.1017,12.0762,12.0847,133300.0
2012-03-13 13:45:00,14.22,14.23,14.21,14.21,24500.0,12.0847,12.0932,12.0762,12.0762,24500.0
2012-03-13 13:50:00,14.21,14.22,14.21,14.21,7900.0,12.0762,12.0847,12.0762,12.0762,7900.0
2012-03-13 13:55:00,14.21,14.22,14.21,14.21,11500.0,12.0762,12.0847,12.0762,12.0762,11500.0
2012-03-13 14:00:00,14.21,14.22,14.19,14.22,235700.0,12.0762,12.0847,12.0592,12.0847,235700.0
2012-03-13 14:05:00,14.22,14.22,14.21,14.22,11900.0,12.0847,12.0847,12.0762,12.0847,11900.0
2012-03-13 14:10:00,14.22,14.24,14.21,14.24,102300.0,12.0847,12.1017,12.0762,12.1017,102300.0
2012-03-13 14:15:00,14.24,14.24,14.21,14.24,118100.0,12.1017,12.1017,12.0762,12.1017,118100.0
2012-03-13 14:20:00,14.23,14.26,14.23,14.24,54500.0,12.0932,12.1187,12.0932,12.1017,54500.0
2012-03-13 14:25:00,14.24,14.25,14.21,14.22,166700.0,12.1017,12.1102,12.0762,12.0847,166700.0
2012-03-13 14:30:00,14.21,14.24,14.2,14.24,298200.0,12.0762,12.1017,12.0677,12.1017,298200.0
2012-03-13 14:35:00,14.23,14.27,14.22,14.27,231300.0,12.0932,12.1272,12.0847,12.1272,231300.0
2012-03-13 14:40:00,14.27,14.29,14.25,14.26,120700.0,12.1272,12.1442,12.1102,12.1187,120700.0
2012-03-13 14:45:00,14.26,14.27,14.25,14.26,49500.0,12.1187,12.1272,12.1102,12.1187,49500.0
2012-03-13 14:50:00,14.26,14.26,14.24,14.25,30600.0,12.1187,12.1187,12.1017,12.1102,30600.0
2012-03-13 14:55:00,14.25,14.27,14.24,14.27,68900.0,12.1102,12.1272,12.1017,12.1272,68900.0
2012-03-13 15:00:00,14.27,14.34,14.26,14.33,190400.0,12.1272,12.1867,12.1187,12.1782,190400.0
2012-03-13 15:05:00,14.33,14.38,14.32,14.37,266000.0,12.1782,12.2207,12.1697,12.2122,266000.0
2012-03-13 15:10:00,14.37,14.42,14.37,14.41,154700.0,12.2122,12.2547,12.2122,12.2462,154700.0
2012-03-13 15:15:00,14.41,14.45,14.4,14.45,203100.0,12.2462,12.2802,12.2377,12.2802,203100.0
2012-03-13 15:20:00,14.45,14.51,14.42,14.51,901200.0,12.2802,12.3312,12.2547,12.3312,901200.0
2012-03-13 15:25:00,14.51,14.56,14.48,14.51,414400.0,12.3312,12.3737,12.3057,12.3312,414400.0
2012-03-13 15:30:00,14.51,14.54,14.48,14.54,230200.0,12.3312,12.3567,12.3057,12.3567,230200.0
2012-03-13 15:35:00,14.53,14.54,14.49,14.53,310600.0,12.3482,12.3567,12.3142,12.3482,310600.0
2012-03-13 15:40:00,14.53,14.58,14.52,14.55,294500.0,12.3482,12.3907,12.3397,12.3652,294500.0
2012-03-13 15:45:00,14.56,14.57,14.52,14.56,416400.0,12.3737,12.3822,12.3397,12.3737,416400.0
2012-03-13 15:50:00,14.56,14.57,14.52,14.55,684600.0,12.3737,12.3822,12.3397,12.3652,684600.0
2012-03-13 15:55:00,14.55,14.56,14.53,14.56,728500.0,12.3652,12.3737,12.3482,12.3737,728500.0
2012-03-14 09:30:00,14.58,14.66,14.55,14.59,154000.0,12.3907,12.4587,12.3652,12.3992,154000.0
2012-03-14 09:35:00,14.59,14.62,14.56,14.56,150200.0,12.3992,12.4247,12.3737,12.3737,150200.0
2012-03-14 09:40:00,14.57,14.58,14.53,14.56,113900.0,12.3822,12.3907,12.3482,12.3737,113900.0
2012-03-14 09:45:00,14.56,14.62,14.55,14.56,110200.0,12.3737,12.4247,12.3652,12.3737,110200.0
2012-03-14 09:50:00,14.55,14.56,14.51,14.55,67400.0,12.3652,12.3737,12.3312,12.3652,67400.0
2012-03-14 09:55:00,14.55,14.62,14.54,14.61,68200.0,12.3652,12.4247,12.3567,12.4162,68200.0
2012-03-14 10:00:00,14.61,14.62,14.56,14.6,166200.0,12.4162,12.4247,12.3737,12.4077,166200.0
2012-03-14 10:05:00,14.6,14.64,14.58,14.64,112000.0,12.4077,12.4417,12.3907,12.4417,112000.0
2012-03-14 10:10:00,14.64,14.65,14.63,14.64,72300.0,12.4417,12.4502,12.4332,12.4417,72300.0
2012-03-14 10:15:00,14.65,14.69,14.62,14.68,172800.0,12.4502,12.4842,12.4247,12.4757,172800.0
2012-03-14 10:20:00,14.68,14.68,14.64,14.66,124100.0,12.4757,12.4757,12.4417,12.4587,124100.0
2012-03-14 10:25:00,14.65,14.66,14.59,14.6,250600.0,12.4502,12.4587,12.3992,12.4077,250600.0
2012-03-14 10:30:00,14.6,14.61,14.52,14.53,160400.0,12.4077,12.4162,12.3397,12.3482,160400.0
2012-03-14 10:35:00,14.52,14.53,14.44,14.44,301900.0,12.3397,12.3482,12.2717,12.2717,301900.0
2012-03-14 10:40:00,14.44,14.45,14.42,14.44,132900.0,12.2717,12.2802,12.2547,12.2717,132900.0
2012-03-14 10:45:00,14.44,14.44,14.42,14.42,276700.0,12.2717,12.2717,12.2547,12.2547,276700.0
2012-03-14 10:50:00,14.42,14.42,14.34,14.38,401200.0,12.2547,12.2547,12.1867,12.2207,401200.0
2012-03-14 10:55:00,14.38,14.38,14.3,14.3,176100.0,12.2207,12.2207,12.1527,12.1527,176100.0
2012-03-14 11:00:00,14.3,14.34,14.28,14.34,358900.0,12.1527,12.1867,12.1357,12.1867,358900.0
2012-03-14 11:05:00,14.34,14.41,14.33,14.39,151500.0,12.1867,12.2462,12.1782,12.2292,151500.0
2012-03-14 11:10:00,14.4,14.42,14.39,14.4,82400.0,12.2377,12.2547,12.2292,12.2377,82400.0
2012-03-14 11:15:00,14.39,14.41,14.36,14.37,167000.0,12.2292,12.2462,12.2037,12.2122,167000.0
2012-03-14 11:20:00,14.37,14.39,14.37,14.38,89300.0,12.2122,12.2292,12.2122,12.2207,89300.0
2012-03-14 11:25:00,14.38,14.4,14.35,14.35,185700.0,12.2207,12.2377,12.1952,12.1952,185700.0
2012-03-14 11:30:00,14.35,14.36,14.33,14.35,103600.0,12.1952,12.2037,12.1782,12.1952,103600.0
2012-03-14 11:35:00,14.35,14.41,14.34,14.41,100800.0,12.1952,12.2462,12.1867,12.2462,100800.0
2012-03-14 11:40:00,14.4,14.41,14.4,14.41,75600.0,12.2377,12.2462,12.2377,12.2462,75600.0
2012-03-14 11:45:00,14.41,14.41,14.39,14.4,96000.0,12.2462,12.2462,12.2292,12.2377,96000.0
2012-03-14 11:50:00,14.4,14.43,14.4,14.41,202800.0,12.2377,12.2632,12.2377,12.2462,202800.0
2012-03-14 11:55:00,14.41,14.42,14.39,14.41,78000.0,12.2462,12.2547,12.2292,12.2462,78000.0
2012-03-14 12:00:00,14.42,14.43,14.41,14.42,52400.0,12.2547,12.2632,12.2462,12.2547,52400.0
2012-03-14 12:05:00,14.41,14.42,14.4,14.4,62600.0,12.2462,12.2547,12.2377,12.2377,62600.0
2012-03-14 12:10:00,14.4,14.4,14.38,14.38,41000.0,12.2377,12.2377,12.2207,12.2207,41000.0
2012-03-14 12:15:00,14.39,14.39,14.38,14.38,15800.0,12.2292,12.2292,12.2207,12.2207,15800.0
2012-03-14 12:20:00,14.38,14.39,14.37,14.38,48400.0,12.2207,12.2292,12.2122,12.2207,48400.0
2012-03-14 12:25:00,14.38,14.39,14.37,14.39,57100.0,12.2207,12.2292,12.2122,12.2292,57100.0
2012-03-14 12:30:00,14.39,14.41,14.38,14.4,53100.0,12.2292,12.2462,12.2207,12.2377,53100.0
2012-03-14 12:35:00,14.4,14.44,14.39,14.44,111100.0,12.2377,12.2717,12.2292,12.2717,111100.0
2012-03-14 12:40:00,14.44,14.46,14.44,14.46,110900.0,12.2717,12.2887,12.2717,12.2887,110900.0
2012-03-14 12:45:00,14.46,14.49,14.45,14.49,57300.0,12.2887,12.3142,12.2802,12.3142,57300.0
2012-03-14 12:50:00,14.48,14.49,14.48,14.49,27100.0,12.3057,12.3142,12.3057,12.3142,27100.0
2012-03-14 12:55:00,14.49,14.49,14.48,14.48,11800.0,12.3142,12.3142,12.3057,12.3057,11800.0
2012-03-14 13:00:00,14.49,14.49,14.48,14.49,5300.0,12.3142,12.3142,12.3057,12.3142,5300.0
2012-03-14 13:05:00,14.49,14.52,14.48,14.51,191000.0,12.3142,12.3397,12.3057,12.3312,191000.0
2012-03-14 13:10:00,14.51,14.54,14.5,14.54,53700.0,12.3312,12.3567,12.3227,12.3567,53700.0
2012-03-14 13:15:00,14.54,14.57,14.53,14.57,107600.0,12.3567,12.3822,12.3482,12.3822,107600.0
2012-03-14 13:20:00,14.57,14.62,14.56,14.61,152500.0,12.3822,12.4247,12.3737,12.4162,152500.0
2012-03-14 13:25:00,14.61,14.64,14.6,14.62,164100.0,12.4162,12.4417,12.4077,12.4247,164100.0
2012-03-14 13:30:00,14.61,14.62,14.56,14.56,170000.0,12.4162,12.4247,12.3737,12.3737,170000.0
2012-03-14 13:35:00,14.56,14.56,14.53,14.53,48300.0,12.3737,12.3737,12.3482,12.3482,48300.0
2012-03-14 13:40:00,14.53,14.56,14.53,14.56,138200.0,12.3482,12.3737,12.3482,12.3737,138200.0
2012-03-14 13:45:00,14.55,14.56,14.53,14.56,140000.0,12.3652,12.3737,12.3482,12.3737,140000.0
2012-03-14 13:50:00,14.56,14.59,14.56,14.59,109600.0,12.3737,12.3992,12.3737,12.3992,109600.0
2012-03-14 13:55:00,14.59,14.59,14.54,14.55,223100.0,12.3992,12.3992,12.3567,12.3652,223100.0
2012-03-14 14:00:00,14.54,14.56,14.54,14.55,272700.0,12.3567,12.3737,12.3567,12.3652,272700.0
2012-03-14 14:05:00,14.54,14.59,14.54,14.59,154200.0,12.3567,12.3992,12.3567,12.3992,154200.0
2012-03-14 14:10:00,14.59,14.59,14.54,14.54,88200.0,12.3992,12.3992,12.3567,12.3567,88200.0
2012-03-14 14:15:00,14.54,14.58,14.53,14.56,173100.0,12.3567,12.3907,12.3482,12.3737,173100.0
2012-03-14 14:20:00,14.56,14.57,14.54,14.56,81900.0,12.3737,12.3822,12.3567,12.3737,81900.0
2012-03-14 14:25:00,14.57,14.61,14.57,14.61,125400.0,12.3822,12.4162,12.3822,12.4162,125400.0
2012-03-14 14:30:00,14.61,14.61,14.56,14.61,249900.0,12.4162,12.4162,12.3737,12.4162,249900.0
2012-03-14 14:35:00,14.6,14.62,14.6,14.61,57200.0,12.4077,12.4247,12.4077,12.4162,57200.0
2012-03-14 14:40:00,14.62,14.62,14.6,14.61,72000.0,12.4247,12.4247,12.4077,12.4162,72000.0
2012-03-14 14:45:00,14.62,14.63,14.61,14.61,246700.0,12.4247,12.4332,12.4162,12.4162,246700.0
2012-03-14 14:50:00,14.61,14.62,14.61,14.62,41300.0,12.4162,12.4247,12.4162,12.4247,41300.0
2012-03-14 14:55:00,14.61,14.63,14.61,14.63,88800.0,12.4162,12.4332,12.4162,12.4332,88800.0
2012-03-14 15:00:00,14.62,14.63,14.6,14.61,313700.0,12.4247,12.4332,12.4077,12.4162,313700.0
2012-03-14 15:05:00,14.61,14.62,14.6,14.6,72100.0,12.4162,12.4247,12.4077,12.4077,72100.0
2012-03-14 15:10:00,14.6,14.61,14.58,14.6,64800.0,12.4077,12.4162,12.3907,12.4077,64800.0
2012-03-14 15:15:00,14.6,14.6,14.56,14.57,309500.0,12.4077,12.4077,12.3737,12.3822,309500.0
2012-03-14 15:20:00,14.57,14.59,14.56,14.59,88900.0,12.3822,12.3992,12.3737,12.3992,88900.0
2012-03-14 15:25:00,14.58,14.63,14.58,14.63,185600.0,12.3907,12.4332,12.3907,12.4332,185600.0
2012-03-14 15:30:00,14.62,14.65,14.61,14.62,134200.0,12.4247,12.4502,12.4162,12.4247,134200.0
2012-03-14 15:35:00,14.61,14.62,14.59,14.6,89400.0,12.4162,12.4247,12.3992,12.4077,89400.0
2012-03-14 15:40:00,14.6,14.64,14.59,14.63,265700.0,12.4077,12.4417,12.3992,12.4332,265700.0
2012-03-14 15:45:00,14.63,14.63,14.61,14.62,136900.0,12.4332,12.4332,12.4162,12.4247,136900.0
2012-03-14 15:50:00,14.62,14.63,14.61,14.61,100100.0,12.4247,12.4332,12.4162,12.4162,100100.0
2012-03-14 15:55:00,14.61,14.64,14.61,14.63,307600.0,12.4162,12.4417,12.4162,12.4332,307600.0
2012-03-15 09:30:00,14.67,14.72,14.63,14.69,133300.0,12.4672,12.5097,12.4332,12.4842,133300.0
2012-03-15 09:35:00,14.69,14.76,14.68,14.72,215900.0,12.4842,12.5436,12.4757,12.5097,215900.0
2012-03-15 09:40:00,14.71,14.75,14.71,14.75,70300.0,12.5012,12.5351,12.5012,12.5351,70300.0
2012-03-15 09:45:00,14.75,14.8,14.74,14.76,113600.0,12.5351,12.5776,12.5266,12.5436,113600.0
2012-03-15 09:50:00,14.76,14.8,14.76,14.77,35900.0,12.5436,12.5776,12.5436,12.5521,35900.0
2012-03-15 09:55:00,14.78,14.81,14.77,14.78,231000.0,12.5606,12.5861,12.5521,12.5606,231000.0
2012-03-15 10:00:00,14.79,14.8,14.78,14.79,165500.0,12.5691,12.5776,12.5606,12.5691,165500.0
2012-03-15 10:05:00,14.79,14.86,14.79,14.86,266400.0,12.5691,12.6286,12.5691,12.6286,266400.0
2012-03-15 10:10:00,14.85,14.88,14.83,14.83,1003800.0,12.6201,12.6456,12.6031,12.6031,1003800.0
2012-03-15 10:15:00,14.83,14.91,14.83,14.86,312400.0,12.6031,12.6711,12.6031,12.6286,312400.0
2012-03-15 10:20:00,14.86,14.86,14.83,14.84,260100.0,12.6286,12.6286,12.6031,12.6116,260100.0
2012-03-15 10:25:00,14.83,14.87,14.82,14.85,131100.0,12.6031,12.6371,12.5946,12.6201,131100.0
2012-03-15 10:30:00,14.85,14.91,14.85,14.9,205200.0,12.6201,12.6711,12.6201,12.6626,205200.0
2012-03-15 10:35:00,14.89,14.91,14.89,14.9,117700.0,12.6541,12.6711,12.6541,12.6626,117700.0
2012-03-15 10:40:00,14.9,14.95,14.89,14.94,173800.0,12.6626,12.7051,12.6541,12.6966,173800.0
2012-03-15 10:45:00,14.95,14.99,14.94,14.98,381800.0,12.7051,12.7391,12.6966,12.7306,381800.0
2012-03-15 10:50:00,14.99,15.02,14.98,15.02,512700.0,12.7391,12.7646,12.7306,12.7646,512700.0
2012-03-15 10:55:00,15.02,15.03,14.97,14.97,230200.0,12.7646,12.7731,12.7221,12.7221,230200.0
2012-03-15 11:00:00,14.97,14.99,14.93,14.98,229800.0,12.7221,12.7391,12.6881,12.7306,229800.0
2012-03-15 11:05:00,14.98,15.01,14.97,15.01,189200.0,12.7306,12.7561,12.7221,12.7561,189200.0
2012-03-15 11:10:00,15.01,15.02,15.0,15.02,69100.0,12.7561,12.7646,12.7476,12.7646,69100.0
2012-03-15 11:15:00,15.02,15.09,15.02,15.09,571600.0,12.7646,12.8241,12.7646,12.8241,571600.0
2012-03-15 11:20:00,15.09,15.15,15.08,15.15,270500.0,12.8241,12.8751,12.8156,12.8751,270500.0
2012-03-15 11:25:00,15.15,15.17,15.14,15.16,161800.0,12.8751,12.8921,12.8666,12.8836,161800.0
2012-03-15 11:30:00,15.15,15.17,15.13,15.15,451800.0,12.8751,12.8921,12.8581,12.8751,451800.0
2012-03-15 11:35:00,15.15,15.15,15.12,15.14,166800.0,12.8751,12.8751,12.8496,12.8666,166800.0
2012-03-15 11:40:00,15.14,15.2,15.13,15.2,297500.0,12.8666,12.9176,12.8581,12.9176,297500.0
2012-03-15 11:45:00,15.19,15.23,15.19,15.23,227500.0,12.9091,12.9431,12.9091,12.9431,227500.0
2012-03-15 11:50:00,15.23,15.27,15.17,15.19,565400.0,12.9431,12.9771,12.8921,12.9091,565400.0
2012-03-15 11:55:00,15.2,15.2,15.15,15.18,229100.0,12.9176,12.9176,12.8751,12.9006,229100.0
2012-03-15 12:00:00,15.18,15.2,15.16,15.17,132000.0,12.9006,12.9176,12.8836,12.8921,132000.0
2012-03-15 12:05:00,15.17,15.22,15.17,15.22,278100.0,12.8921,12.9346,12.8921,12.9346,278100.0
2012-03-15 12:10:00,15.22,15.22,15.18,15.2,172600.0,12.9346,12.9346,12.9006,12.9176,172600.0
2012-03-15 12:15:00,15.2,15.29,15.19,15.25,452500.0,12.9176,12.9941,12.9091,12.9601,452500.0
2012-03-15 12:20:00,15.26,15.31,15.25,15.29,274100.0,12.9686,13.0111,12.9601,12.9941,274100.0
2012-03-15 12:25:00,15.29,15.34,15.28,15.29,259300.0,12.9941,13.0366,12.9856,12.9941,259300.0
2012-03-15 12:30:00,15.29,15.35,15.29,15.34,206500.0,12.9941,13.0451,12.9941,13.0366,206500.0
2012-03-15 12:35:00,15.33,15.35,15.3,15.33,228000.0,13.0281,13.0451,13.0026,13.0281,228000.0
2012-03-15 12:40:00,15.32,15.38,15.32,15.38,153200.0,13.0196,13.0705,13.0196,13.0705,153200.0
2012-03-15 12:45:00,15.38,15.4,15.34,15.35,184000.0,13.0705,13.0875,13.0366,13.0451,184000.0
2012-03-15 12:50:00,15.36,15.36,15.3,15.3,192800.0,13.0535,13.0535,13.0026,13.0026,192800.0
2012-03-15 12:55:00,15.31,15.31,15.25,15.26,238300.0,13.0111,13.0111,12.9601,12.9686,238300.0
2012-03-15 13:00:00,15.26,15.31,15.25,15.27,206400.0,12.9686,13.0111,12.9601,12.9771,206400.0
2012-03-15 13:05:00,15.27,15.27,15.23,15.26,125900.0,12.9771,12.9771,12.9431,12.9686,125900.0
2012-03-15 13:10:00,15.26,15.28,15.25,15.28,154200.0,12.9686,12.9856,12.9601,12.9856,154200.0
2012-03-15 13:15:00,15.28,15.29,15.23,15.23,161600.0,12.9856,12.9941,12.9431,12.9431,161600.0
2012-03-15 13:20:00,15.24,15.26,15.23,15.24,158400.0,12.9516,12.9686,12.9431,12.9516,158400.0
2012-03-15 13:25:00,15.25,15.28,15.24,15.26,396000.0,12.9601,12.9856,12.9516,12.9686,396000.0
2012-03-15 13:30:00,15.25,15.28,15.24,15.26,92200.0,12.9601,12.9856,12.9516,12.9686,92200.0
2012-03-15 13:35:00,15.26,15.28,15.25,15.26,72400.0,12.9686,12.9856,12.9601,12.9686,72400.0
2012-03-15 13:40:00,15.27,15.27,15.25,15.25,190700.0,12.9771,12.9771,12.9601,12.9601,190700.0
2012-03-15 13:45:00,15.25,15.29,15.25,15.29,122200.0,12.9601,12.9941,12.9601,12.9941,122200.0
2012-03-15 13:50:00,15.29,15.29,15.28,15.29,236700.0,12.9941,12.9941,12.9856,12.9941,236700.0
2012-03-15 13:55:00,15.28,15.31,15.28,15.3,182900.0,12.9856,13.0111,12.9856,13.0026,182900.0
2012-03-15 14:00:00,15.31,15.32,15.3,15.31,94300.0,13.0111,13.0196,13.0026,13.0111,94300.0
2012-03-15 14:05:00,15.31,15.33,15.3,15.31,237200.0,13.0111,13.0281,13.0026,13.0111,237200.0
2012-03-15 14:10:00,15.3,15.31,15.3,15.31,88500.0,13.0026,13.0111,13.0026,13.0111,88500.0
2012-03-15 14:15:00,15.3,15.32,15.3,15.31,253800.0,13.0026,13.0196,13.0026,13.0111,253800.0
2012-03-15 14:20:00,15.31,15.31,15.3,15.31,81800.0,13.0111,13.0111,13.0026,13.0111,81800.0
2012-03-15 14:25:00,15.31,15.31,15.29,15.29,370300.0,13.0111,13.0111,12.9941,12.9941,370300.0
2012-03-15 14:30:00,15.29,15.3,15.27,15.28,224000.0,12.9941,13.0026,12.9771,12.9856,224000.0
2012-03-15 14:35:00,15.29,15.3,15.26,15.27,224400.0,12.9941,13.0026,12.9686,12.9771,224400.0
2012-03-15 14:40:00,15.27,15.32,15.27,15.32,301900.0,12.9771,13.0196,12.9771,13.0196,301900.0
2012-03-15 14:45:00,15.32,15.32,15.3,15.3,294100.0,13.0196,13.0196,13.0026,13.0026,294100.0
2012-03-15 14:50:00,15.3,15.31,15.29,15.29,68000.0,13.0026,13.0111,12.9941,12.9941,68000.0
2012-03-15 14:55:00,15.29,15.3,15.28,15.29,124400.0,12.9941,13.0026,12.9856,12.9941,124400.0
2012-03-15 15:00:00,15.29,15.3,15.28,15.29,187900.0,12.9941,13.0026,12.9856,12.9941,187900.0
2012-03-15 15:05:00,15.28,15.32,15.28,15.29,208200.0,12.9856,13.0196,12.9856,12.9941,208200.0
2012-03-15 15:10:00,15.3,15.3,15.28,15.29,190600.0,13.0026,13.0026,12.9856,12.9941,190600.0
2012-03-15 15:15:00,15.28,15.29,15.27,15.27,134800.0,12.9856,12.9941,12.9771,12.9771,134800.0
2012-03-15 15:20:00,15.28,15.28,15.26,15.27,157000.0,12.9856,12.9856,12.9686,12.9771,157000.0
2012-03-15 15:25:00,15.27,15.32,15.24,15.31,676400.0,12.9771,13.0196,12.9516,13.0111,676400.0
2012-03-15 15:30:00,15.3,15.32,15.27,15.3,229600.0,13.0026,13.0196,12.9771,13.0026,229600.0
2012-03-15 15:35:00,15.32,15.32,15.27,15.28,622900.0,13.0196,13.0196,12.9771,12.9856,622900.0
2012-03-15 15:40:00,15.27,15.28,15.24,15.25,226600.0,12.9771,12.9856,12.9516,12.9601,226600.0
2012-03-15 15:45:00,15.25,15.29,15.23,15.26,742300.0,12.9601,12.9941,12.9431,12.9686,742300.0
2012-03-15 15:50:00,15.26,15.26,15.24,15.24,659100.0,12.9686,12.9686,12.9516,12.9516,659100.0
2012-03-15 15:55:00,15.25,15.3,15.23,15.3,2177100.0,12.9601,13.0026,12.9431,13.0026,2177100.0
2012-03-16 09:30:00,15.37,15.46,15.26,15.29,2225900.0,13.062,13.1385,12.9686,12.9941,2225900.0
2012-03-16 09:35:00,15.29,15.31,15.12,15.19,278200.0,12.9941,13.0111,12.8496,12.9091,278200.0
2012-03-16 09:40:00,15.19,15.23,15.19,15.22,310800.0,12.9091,12.9431,12.9091,12.9346,310800.0
2012-03-16 09:45:00,15.22,15.23,15.19,15.21,348700.0,12.9346,12.9431,12.9091,12.9261,348700.0
2012-03-16 09:50:00,15.21,15.25,15.2,15.24,179100.0,12.9261,12.9601,12.9176,12.9516,179100.0
2012-03-16 09:55:00,15.25,15.25,15.2,15.21,146400.0,12.9601,12.9601,12.9176,12.9261,146400.0
2012-03-16 10:00:00,15.21,15.3,15.2,15.3,260100.0,12.9261,13.0026,12.9176,13.0026,260100.0
2012-03-16 10:05:00,15.3,15.32,15.29,15.32,170200.0,13.0026,13.0196,12.9941,13.0196,170200.0
2012-03-16 10:10:00,15.32,15.33,15.29,15.32,207100.0,13.0196,13.0281,12.9941,13.0196,207100.0
2012-03-16 10:15:00,15.33,15.34,15.31,15.34,193900.0,13.0281,13.0366,13.0111,13.0366,193900.0
2012-03-16 10:20:00,15.34,15.34,15.33,15.33,57100.0,13.0366,13.0366,13.0281,13.0281,57100.0
2012-03-16 10:25:00,15.34,15.34,15.27,15.29,408000.0,13.0366,13.0366,12.9771,12.9941,408000.0
2012-03-16 10:30:00,15.29,15.33,15.29,15.33,156600.0,12.9941,13.0281,12.9941,13.0281,156600.0
2012-03-16 10:35:00,15.32,15.34,15.29,15.34,264300.0,13.0196,13.0366,12.9941,13.0366,264300.0
2012-03-16 10:40:00,15.33,15.38,15.33,15.37,193800.0,13.0281,13.0705,13.0281,13.062,193800.0
2012-03-16 10:45:00,15.37,15.38,15.35,15.38,218700.0,13.062,13.0705,13.0451,13.0705,218700.0
2012-03-16 10:50:00,15.37,15.41,15.36,15.38,312600.0,13.062,13.096,13.0535,13.0705,312600.0
2012-03-16 10:55:00,15.38,15.38,15.35,15.36,167600.0,13.0705,13.0705,13.0451,13.0535,167600.0
2012-03-16 11:00:00,15.37,15.38,15.37,15.38,42800.0,13.062,13.0705,13.062,13.0705,42800.0
2012-03-16 11:05:00,15.38,15.38,15.36,15.37,207400.0,13.0705,13.0705,13.0535,13.062,207400.0
2012-03-16 11:10:00,15.37,15.39,15.37,15.38,124200.0,13.062,13.079,13.062,13.0705,124200.0
2012-03-16 11:15:00,15.38,15.39,15.37,15.37,385100.0,13.0705,13.079,13.062,13.062,385100.0
2012-03-16 11:20:00,15.38,15.39,15.37,15.38,139200.0,13.0705,13.079,13.062,13.0705,139200.0
2012-03-16 11:25:00,15.39,15.39,15.38,15.39,62500.0,13.079,13.079,13.0705,13.079,62500.0
2012-03-16 11:30:00,15.39,15.39,15.37,15.38,142800.0,13.079,13.079,13.062,13.0705,142800.0
2012-03-16 11:35:00,15.38,15.42,15.38,15.41,93000.0,13.0705,13.1045,13.0705,13.096,93000.0
2012-03-16 11:40:00,15.41,15.43,15.38,15.43,120600.0,13.096,13.113,13.0705,13.113,120600.0
2012-03-16 11:45:00,15.43,15.43,15.4,15.42,141800.0,13.113,13.113,13.0875,13.1045,141800.0
2012-03-16 11:50:00,15.41,15.43,15.4,15.43,99700.0,13.096,13.113,13.0875,13.113,99700.0
2012-03-16 11:55:00,15.43,15.45,15.42,15.43,88400.0,13.113,13.13,13.1045,13.113,88400.0
2012-03-16 12:00:00,15.44,15.46,15.42,15.44,230800.0,13.1215,13.1385,13.1045,13.1215,230800.0
2012-03-16 12:05:00,15.44,15.45,15.43,15.45,305200.0,13.1215,13.13,13.113,13.13,305200.0
2012-03-16 12:10:00,15.45,15.47,15.44,15.45,243400.0,13.13,13.147,13.1215,13.13,243400.0
2012-03-16 12:15:00,15.45,15.45,15.44,15.44,21600.0,13.13,13.13,13.1215,13.1215,21600.0
2012-03-16 12:20:00,15.45,15.45,15.42,15.42,72300.0,13.13,13.13,13.1045,13.1045,72300.0
2012-03-16 12:25:00,15.42,15.43,15.38,15.38,76400.0,13.1045,13.113,13.0705,13.0705,76400.0
2012-03-16 12:30:00,15.39,15.39,15.37,15.37,23500.0,13.079,13.079,13.062,13.062,23500.0
2012-03-16 12:35:00,15.37,15.38,15.36,15.37,56700.0,13.062,13.0705,13.0535,13.062,56700.0
2012-03-16 12:40:00,15.38,15.39,15.35,15.39,219800.0,13.0705,13.079,13.0451,13.079,219800.0
2012-03-16 12:45:00,15.39,15.4,15.37,15.39,72700.0,13.079,13.0875,13.062,13.079,72700.0
2012-03-16 12:50:00,15.39,15.39,15.35,15.36,67200.0,13.079,13.079,13.0451,13.0535,67200.0
2012-03-16 12:55:00,15.36,15.36,15.33,15.33,61800.0,13.0535,13.0535,13.0281,13.0281,61800.0
2012-03-16 13:00:00,15.34,15.36,15.33,15.35,69700.0,13.0366,13.0535,13.0281,13.0451,69700.0
2012-03-16 13:05:00,15.35,15.37,15.34,15.37,29500.0,13.0451,13.062,13.0366,13.062,29500.0
2012-03-16 13:10:00,15.37,15.37,15.36,15.37,6700.0,13.062,13.062,13.0535,13.062,6700.0
2012-03-16 13:15:00,15.37,15.37,15.35,15.35,59700.0,13.062,13.062,13.0451,13.0451,59700.0
2012-03-16 13:20:00,15.35,15.36,15.35,15.35,23700.0,13.0451,13.0535,13.0451,13.0451,23700.0
2012-03-16 13:25:00,15.35,15.36,15.33,15.34,91500.0,13.0451,13.0535,13.0281,13.0366,91500.0
2012-03-16 13:30:00,15.34,15.34,15.33,15.34,63200.0,13.0366,13.0366,13.0281,13.0366,63200.0
2012-03-16 13:35:00,15.34,15.34,15.32,15.32,174800.0,13.0366,13.0366,13.0196,13.0196,174800.0
2012-03-16 13:40:00,15.32,15.32,15.27,15.28,58900.0,13.0196,13.0196,12.9771,12.9856,58900.0
2012-03-16 13:45:00,15.28,15.28,15.27,15.27,9800.0,12.9856,12.9856,12.9771,12.9771,9800.0
2012-03-16 13:50:00,15.28,15.32,15.27,15.32,80000.0,12.9856,13.0196,12.9771,13.0196,80000.0
2012-03-16 13:55:00,15.32,15.34,15.31,15.34,80700.0,13.0196,13.0366,13.0111,13.0366,80700.0
2012-03-16 14:00:00,15.34,15.36,15.34,15.36,38600.0,13.0366,13.0535,13.0366,13.0535,38600.0
2012-03-16 14:05:00,15.36,15.37,15.33,15.34,128000.0,13.0535,13.062,13.0281,13.0366,128000.0
2012-03-16 14:10:00,15.34,15.34,15.33,15.33,9300.0,13.0366,13.0366,13.0281,13.0281,9300.0
2012-03-16 14:15:00,15.33,15.35,15.33,15.35,45300.0,13.0281,13.0451,13.0281,13.0451,45300.0
2012-03-16 14:20:00,15.34,15.35,15.33,15.33,60800.0,13.0366,13.0451,13.0281,13.0281,60800.0
2012-03-16 14:25:00,15.33,15.34,15.33,15.33,15300.0,13.0281,13.0366,13.0281,13.0281,15300.0
2012-03-16 14:30:00,15.33,15.34,15.33,15.33,16700.0,13.0281,13.0366,13.0281,13.0281,16700.0
2012-03-16 14:35:00,15.34,15.34,15.33,15.34,29200.0,13.0366,13.0366,13.0281,13.0366,29200.0
2012-03-16 14:40:00,15.34,15.34,15.32,15.32,121900.0,13.0366,13.0366,13.0196,13.0196,121900.0
2012-03-16 14:45:00,15.33,15.33,15.32,15.32,33000.0,13.0281,13.0281,13.0196,13.0196,33000.0
2012-03-16 14:50:00,15.32,15.33,15.3,15.3,98500.0,13.0196,13.0281,13.0026,13.0026,98500.0
2012-03-16 14:55:00,15.3,15.31,15.3,15.31,83800.0,13.0026,13.0111,13.0026,13.0111,83800.0
2012-03-16 15:00:00,15.3,15.3,15.27,15.28,84200.0,13.0026,13.0026,12.9771,12.9856,84200.0
2012-03-16 15:05:00,15.28,15.31,15.26,15.3,218100.0,12.9856,13.0111,12.9686,13.0026,218100.0
2012-03-16 15:10:00,15.3,15.31,15.27,15.3,247200.0,13.0026,13.0111,12.9771,13.0026,247200.0
2012-03-16 15:15:00,15.3,15.31,15.29,15.31,168900.0,13.0026,13.0111,12.9941,13.0111,168900.0
2012-03-16 15:20:00,15.31,15.33,15.3,15.32,316600.0,13.0111,13.0281,13.0026,13.0196,316600.0
2012-03-16 15:25:00,15.32,15.33,15.3,15.31,214600.0,13.0196,13.0281,13.0026,13.0111,214600.0
2012-03-16 15:30:00,15.31,15.31,15.29,15.29,242300.0,13.0111,13.0111,12.9941,12.9941,242300.0
2012-03-16 15:35:00,15.29,15.3,15.29,15.29,55600.0,12.9941,13.0026,12.9941,12.9941,55600.0
2012-03-16 15:40:00,15.3,15.32,15.29,15.3,253400.0,13.0026,13.0196,12.9941,13.0026,253400.0
2012-03-16 15:45:00,15.31,15.32,15.28,15.29,466800.0,13.0111,13.0196,12.9856,12.9941,466800.0
2012-03-16 15:50:00,15.28,15.32,15.28,15.32,548500.0,12.9856,13.0196,12.9856,13.0196,548500.0
2012-03-16 15:55:00,15.32,15.32,15.3,15.31,896100.0,13.0196,13.0196,13.0026,13.0111,896100.0
2012-03-19 09:30:00,15.5,15.53,15.25,15.34,509200.0,13.1725,13.198,12.9601,13.0366,509200.0
2012-03-19 09:35:00,15.34,15.43,15.31,15.42,463500.0,13.0366,13.113,13.0111,13.1045,463500.0
2012-03-19 09:40:00,15.41,15.5,15.41,15.5,327500.0,13.096,13.1725,13.096,13.1725,327500.0
2012-03-19 09:45:00,15.49,15.53,15.46,15.52,363700.0,13.164,13.198,13.1385,13.1895,363700.0
2012-03-19 09:50:00,15.52,15.52,15.43,15.44,297700.0,13.1895,13.1895,13.113,13.1215,297700.0
2012-03-19 09:55:00,15.44,15.46,15.42,15.45,205800.0,13.1215,13.1385,13.1045,13.13,205800.0
2012-03-19 10:00:00,15.45,15.47,15.4,15.47,217300.0,13.13,13.147,13.0875,13.147,217300.0
2012-03-19 10:05:00,15.46,15.48,15.36,15.37,231300.0,13.1385,13.1555,13.0535,13.062,231300.0
2012-03-19 10:10:00,15.36,15.48,15.36,15.47,271100.0,13.0535,13.1555,13.0535,13.147,271100.0
2012-03-19 10:15:00,15.47,15.49,15.44,15.46,252600.0,13.147,13.164,13.1215,13.1385,252600.0
2012-03-19 10:20:00,15.45,15.46,15.39,15.41,223900.0,13.13,13.1385,13.079,13.096,223900.0
2012-03-19 10:25:00,15.41,15.46,15.4,15.44,225200.0,13.096,13.1385,13.0875,13.1215,225200.0
2012-03-19 10:30:00,15.44,15.45,15.43,15.44,92200.0,13.1215,13.13,13.113,13.1215,92200.0
2012-03-19 10:35:00,15.44,15.45,15.44,15.45,62100.0,13.1215,13.13,13.1215,13.13,62100.0
2012-03-19 10:40:00,15.45,15.45,15.44,15.45,94200.0,13.13,13.13,13.1215,13.13,94200.0
2012-03-19 10:45:00,15.45,15.51,15.44,15.48,234300.0,13.13,13.181,13.1215,13.1555,234300.0
2012-03-19 10:50:00,15.48,15.48,15.44,15.44,77100.0,13.1555,13.1555,13.1215,13.1215,77100.0
2012-03-19 10:55:00,15.45,15.47,15.4,15.41,97500.0,13.13,13.147,13.0875,13.096,97500.0
2012-03-19 11:00:00,15.41,15.42,15.36,15.4,426200.0,13.096,13.1045,13.0535,13.0875,426200.0
2012-03-19 11:05:00,15.4,15.42,15.4,15.4,126200.0,13.0875,13.1045,13.0875,13.0875,126200.0
2012-03-19 11:10:00,15.4,15.4,15.31,15.31,139100.0,13.0875,13.0875,13.0111,13.0111,139100.0
2012-03-19 11:15:00,15.32,15.37,15.31,15.34,110100.0,13.0196,13.062,13.0111,13.0366,110100.0
2012-03-19 11:20:00,15.34,15.35,15.27,15.27,216800.0,13.0366,13.0451,12.9771,12.9771,216800.0
2012-03-19 11:25:00,15.27,15.28,15.24,15.24,141600.0,12.9771,12.9856,12.9516,12.9516,141600.0
2012-03-19 11:30:00,15.25,15.31,15.24,15.31,270100.0,12.9601,13.0111,12.9516,13.0111,270100.0
2012-03-19 11:35:00,15.31,15.34,15.3,15.33,113500.0,13.0111,13.0366,13.0026,13.0281,113500.0
2012-03-19 11:40:00,15.33,15.38,15.33,15.38,98500.0,13.0281,13.0705,13.0281,13.0705,98500.0
2012-03-19 11:45:00,15.37,15.41,15.37,15.4,269500.0,13.062,13.096,13.062,13.0875,269500.0
2012-03-19 11:50:00,15.4,15.4,15.35,15.36,190700.0,13.0875,13.0875,13.0451,13.0535,190700.0
2012-03-19 11:55:00,15.35,15.43,15.35,15.41,143500.0,13.0451,13.113,13.0451,13.096,143500.0
2012-03-19 12:00:00,15.42,15.43,15.41,15.42,53900.0,13.1045,13.113,13.096,13.1045,53900.0
2012-03-19 12:05:00,15.42,15.42,15.4,15.4,141200.0,13.1045,13.1045,13.0875,13.0875,141200.0
2012-03-19 12:10:00,15.39,15.4,15.38,15.39,153500.0,13.079,13.0875,13.0705,13.079,153500.0
2012-03-19 12:15:00,15.39,15.4,15.33,15.33,183600.0,13.079,13.0875,13.0281,13.0281,183600.0
2012-03-19 12:20:00,15.34,15.37,15.32,15.32,256400.0,13.0366,13.062,13.0196,13.0196,256400.0
2012-03-19 12:25:00,15.32,15.35,15.3,15.35,168200.0,13.0196,13.0451,13.0026,13.0451,168200.0
2012-03-19 12:30:00,15.34,15.36,15.34,15.35,38200.0,13.0366,13.0535,13.0366,13.0451,38200.0
2012-03-19 12:35:00,15.36,15.41,15.35,15.4,234300.0,13.0535,13.096,13.0451,13.0875,234300.0
2012-03-19 12:40:00,15.4,15.42,15.39,15.41,101600.0,13.0875,13.1045,13.079,13.096,101600.0
2012-03-19 12:45:00,15.42,15.42,15.39,15.41,101600.0,13.1045,13.1045,13.079,13.096,101600.0
2012-03-19 12:50:00,15.41,15.41,15.39,15.4,30000.0,13.096,13.096,13.079,13.0875,30000.0
2012-03-19 12:55:00,15.39,15.41,15.38,15.4,138000.0,13.079,13.096,13.0705,13.0875,138000.0
2012-03-19 13:00:00,15.4,15.41,15.39,15.39,69100.0,13.0875,13.096,13.079,13.079,69100.0
2012-03-19 13:05:00,15.4,15.4,15.37,15.38,54700.0,13.0875,13.0875,13.062,13.0705,54700.0
2012-03-19 13:10:00,15.37,15.38,15.37,15.38,29900.0,13.062,13.0705,13.062,13.0705,29900.0
2012-03-19 13:15:00,15.38,15.38,15.37,15.38,56700.0,13.0705,13.0705,13.062,13.0705,56700.0
2012-03-19 13:20:00,15.38,15.42,15.37,15.39,115500.0,13.0705,13.1045,13.062,13.079,115500.0
2012-03-19 13:25:00,15.39,15.42,15.39,15.42,52400.0,13.079,13.1045,13.079,13.1045,52400.0
2012-03-19 13:30:00,15.41,15.44,15.41,15.43,102700.0,13.096,13.1215,13.096,13.113,102700.0
2012-03-19 13:35:00,15.42,15.44,15.42,15.44,111600.0,13.1045,13.1215,13.1045,13.1215,111600.0
2012-03-19 13:40:00,15.44,15.44,15.43,15.44,50200.0,13.1215,13.1215,13.113,13.1215,50200.0
2012-03-19 13:45:00,15.44,15.44,15.4,15.42,233500.0,13.1215,13.1215,13.0875,13.1045,233500.0
2012-03-19 13:50:00,15.41,15.43,15.41,15.43,78000.0,13.096,13.113,13.096,13.113,78000.0
2012-03-19 13:55:00,15.43,15.43,15.4,15.4,164000.0,13.113,13.113,13.0875,13.0875,164000.0
2012-03-19 14:00:00,15.41,15.42,15.4,15.42,68600.0,13.096,13.1045,13.0875,13.1045,68600.0
2012-03-19 14:05:00,15.41,15.45,15.4,15.43,108900.0,13.096,13.13,13.0875,13.113,108900.0
2012-03-19 14:10:00,15.44,15.45,15.43,15.45,48200.0,13.1215,13.13,13.113,13.13,48200.0
2012-03-19 14:15:00,15.45,15.45,15.44,15.44,28500.0,13.13,13.13,13.1215,13.1215,28500.0
2012-03-19 14:20:00,15.45,15.45,15.44,15.45,36200.0,13.13,13.13,13.1215,13.13,36200.0
2012-03-19 14:25:00,15.45,15.45,15.44,15.45,40200.0,13.13,13.13,13.1215,13.13,40200.0
2012-03-19 14:30:00,15.44,15.46,15.42,15.45,492400.0,13.1215,13.1385,13.1045,13.13,492400.0
2012-03-19 14:35:00,15.45,15.48,15.44,15.44,402800.0,13.13,13.1555,13.1215,13.1215,402800.0
2012-03-19 14:40:00,15.44,15.45,15.43,15.44,147700.0,13.1215,13.13,13.113,13.1215,147700.0
2012-03-19 14:45:00,15.45,15.45,15.43,15.43,105900.0,13.13,13.13,13.113,13.113,105900.0
2012-03-19 14:50:00,15.43,15.44,15.4,15.4,433400.0,13.113,13.1215,13.0875,13.0875,433400.0
2012-03-19 14:55:00,15.4,15.41,15.35,15.39,284500.0,13.0875,13.096,13.0451,13.079,284500.0
2012-03-19 15:00:00,15.39,15.4,15.38,15.4,165800.0,13.079,13.0875,13.0705,13.0875,165800.0
2012-03-19 15:05:00,15.4,15.4,15.36,15.38,246300.0,13.0875,13.0875,13.0535,13.0705,246300.0
2012-03-19 15:10:00,15.38,15.41,15.36,15.41,196000.0,13.0705,13.096,13.0535,13.096,196000.0
2012-03-19 15:15:00,15.41,15.41,15.4,15.4,96200.0,13.096,13.096,13.0875,13.0875,96200.0
2012-03-19 15:20:00,15.41,15.42,15.38,15.39,132000.0,13.096,13.1045,13.0705,13.079,132000.0
2012-03-19 15:25:00,15.39,15.39,15.33,15.34,208000.0,13.079,13.079,13.0281,13.0366,208000.0
2012-03-19 15:30:00,15.34,15.36,15.32,15.32,374500.0,13.0366,13.0535,13.0196,13.0196,374500.0
2012-03-19 15:35:00,15.32,15.33,15.31,15.32,165800.0,13.0196,13.0281,13.0111,13.0196,165800.0
2012-03-19 15:40:00,15.32,15.32,15.27,15.3,286600.0,13.0196,13.0196,12.9771,13.0026,286600.0
2012-03-19 15:45:00,15.3,15.31,15.27,15.27,236100.0,13.0026,13.0111,12.9771,12.9771,236100.0
2012-03-19 15:50:00,15.27,15.31,15.27,15.3,522500.0,12.9771,13.0111,12.9771,13.0026,522500.0
2012-03-19 15:55:00,15.3,15.31,15.28,15.3,609700.0,13.0026,13.0111,12.9856,13.0026,609700.0
2012-03-20 09:30:00,15.24,15.3,15.2,15.25,229400.0,12.9516,13.0026,12.9176,12.9601,229400.0
2012-03-20 09:35:00,15.24,15.27,15.24,15.25,69500.0,12.9516,12.9771,12.9516,12.9601,69500.0
2012-03-20 09:40:00,15.26,15.26,15.15,15.16,143200.0,12.9686,12.9686,12.8751,12.8836,143200.0
2012-03-20 09:45:00,15.16,15.16,15.12,15.16,261300.0,12.8836,12.8836,12.8496,12.8836,261300.0
2012-03-20 09:50:00,15.16,15.22,15.16,15.21,163700.0,12.8836,12.9346,12.8836,12.9261,163700.0
2012-03-20 09:55:00,15.22,15.29,15.21,15.25,154900.0,12.9346,12.9941,12.9261,12.9601,154900.0
2012-03-20 10:00:00,15.25,15.26,15.21,15.21,252700.0,12.9601,12.9686,12.9261,12.9261,252700.0
2012-03-20 10:05:00,15.22,15.28,15.19,15.28,375500.0,12.9346,12.9856,12.9091,12.9856,375500.0
2012-03-20 10:10:00,15.28,15.3,15.27,15.29,157000.0,12.9856,13.0026,12.9771,12.9941,157000.0
2012-03-20 10:15:00,15.29,15.31,15.26,15.3,404800.0,12.9941,13.0111,12.9686,13.0026,404800.0
2012-03-20 10:20:00,15.3,15.3,15.24,15.25,329600.0,13.0026,13.0026,12.9516,12.9601,329600.0
2012-03-20 10:25:00,15.25,15.3,15.24,15.28,386500.0,12.9601,13.0026,12.9516,12.9856,386500.0
2012-03-20 10:30:00,15.28,15.31,15.28,15.31,266500.0,12.9856,13.0111,12.9856,13.0111,266500.0
2012-03-20 10:35:00,15.3,15.35,15.3,15.35,159300.0,13.0026,13.0451,13.0026,13.0451,159300.0
2012-03-20 10:40:00,15.35,15.35,15.32,15.32,76500.0,13.0451,13.0451,13.0196,13.0196,76500.0
2012-03-20 10:45:00,15.32,15.35,15.32,15.35,130300.0,13.0196,13.0451,13.0196,13.0451,130300.0
2012-03-20 10:50:00,15.35,15.38,15.34,15.38,200600.0,13.0451,13.0705,13.0366,13.0705,200600.0
2012-03-20 10:55:00,15.38,15.41,15.35,15.37,243300.0,13.0705,13.096,13.0451,13.062,243300.0
2012-03-20 11:00:00,15.37,15.37,15.35,15.35,99200.0,13.062,13.062,13.0451,13.0451,99200.0
2012-03-20 11:05:00,15.36,15.36,15.33,15.34,215900.0,13.0535,13.0535,13.0281,13.0366,215900.0
2012-03-20 11:10:00,15.34,15.34,15.3,15.31,166500.0,13.0366,13.0366,13.0026,13.0111,166500.0
2012-03-20 11:15:00,15.3,15.32,15.29,15.29,146000.0,13.0026,13.0196,12.9941,12.9941,146000.0
2012-03-20 11:20:00,15.29,15.3,15.28,15.29,140500.0,12.9941,13.0026,12.9856,12.9941,140500.0
2012-03-20 11:25:00,15.29,15.3,15.28,15.28,126500.0,12.9941,13.0026,12.9856,12.9856,126500.0
2012-03-20 11:30:00,15.28,15.29,15.28,15.29,104000.0,12.9856,12.9941,12.9856,12.9941,104000.0
2012-03-20 11:35:00,15.29,15.29,15.25,15.26,132700.0,12.9941,12.9941,12.9601,12.9686,132700.0
2012-03-20 11:40:00,15.27,15.28,15.25,15.28,139200.0,12.9771,12.9856,12.9601,12.9856,139200.0
2012-03-20 11:45:00,15.28,15.28,15.25,15.25,81500.0,12.9856,12.9856,12.9601,12.9601,81500.0
2012-03-20 11:50:00,15.26,15.26,15.22,15.25,183800.0,12.9686,12.9686,12.9346,12.9601,183800.0
2012-03-20 11:55:00,15.25,15.26,15.24,15.26,98300.0,12.9601,12.9686,12.9516,12.9686,98300.0
2012-03-20 12:00:00,15.26,15.27,15.24,15.26,309800.0,12.9686,12.9771,12.9516,12.9686,309800.0
2012-03-20 12:05:00,15.25,15.27,15.24,15.27,94200.0,12.9601,12.9771,12.9516,12.9771,94200.0
2012-03-20 12:10:00,15.27,15.3,15.27,15.29,73600.0,12.9771,13.0026,12.9771,12.9941,73600.0
2012-03-20 12:15:00,15.29,15.33,15.29,15.33,85400.0,12.9941,13.0281,12.9941,13.0281,85400.0
2012-03-20 12:20:00,15.33,15.34,15.3,15.31,170100.0,13.0281,13.0366,13.0026,13.0111,170100.0
2012-03-20 12:25:00,15.31,15.32,15.3,15.3,46200.0,13.0111,13.0196,13.0026,13.0026,46200.0
2012-03-20 12:30:00,15.31,15.32,15.3,15.32,48800.0,13.0111,13.0196,13.0026,13.0196,48800.0
2012-03-20 12:35:00,15.31,15.32,15.31,15.32,48500.0,13.0111,13.0196,13.0111,13.0196,48500.0
2012-03-20 12:40:00,15.32,15.32,15.29,15.29,63100.0,13.0196,13.0196,12.9941,12.9941,63100.0
2012-03-20 12:45:00,15.29,15.3,15.28,15.28,44300.0,12.9941,13.0026,12.9856,12.9856,44300.0
2012-03-20 12:50:00,15.28,15.3,15.28,15.3,81600.0,12.9856,13.0026,12.9856,13.0026,81600.0
2012-03-20 12:55:00,15.3,15.31,15.28,15.3,115600.0,13.0026,13.0111,12.9856,13.0026,115600.0
2012-03-20 13:00:00,15.29,15.3,15.29,15.3,6400.0,12.9941,13.0026,12.9941,13.0026,6400.0
2012-03-20 13:05:00,15.3,15.32,15.29,15.31,133000.0,13.0026,13.0196,12.9941,13.0111,133000.0
2012-03-20 13:10:00,15.31,15.33,15.28,15.3,157500.0,13.0111,13.0281,12.9856,13.0026,157500.0
2012-03-20 13:15:00,15.3,15.32,15.29,15.32,40900.0,13.0026,13.0196,12.9941,13.0196,40900.0
2012-03-20 13:20:00,15.32,15.32,15.29,15.29,55000.0,13.0196,13.0196,12.9941,12.9941,55000.0
2012-03-20 13:25:00,15.29,15.31,15.29,15.29,93800.0,12.9941,13.0111,12.9941,12.9941,93800.0
2012-03-20 13:30:00,15.3,15.31,15.29,15.31,92700.0,13.0026,13.0111,12.9941,13.0111,92700.0
2012-03-20 13:35:00,15.3,15.35,15.3,15.34,267900.0,13.0026,13.0451,13.0026,13.0366,267900.0
2012-03-20 13:40:00,15.33,15.36,15.33,15.36,64600.0,13.0281,13.0535,13.0281,13.0535,64600.0
2012-03-20 13:45:00,15.36,15.37,15.35,15.37,94200.0,13.0535,13.062,13.0451,13.062,94200.0
2012-03-20 13:50:00,15.36,15.37,15.35,15.37,42100.0,13.0535,13.062,13.0451,13.062,42100.0
2012-03-20 13:55:00,15.37,15.39,15.36,15.39,42900.0,13.062,13.079,13.0535,13.079,42900.0
2012-03-20 14:00:00,15.39,15.41,15.38,15.41,107500.0,13.079,13.096,13.0705,13.096,107500.0
2012-03-20 14:05:00,15.41,15.41,15.39,15.41,168000.0,13.096,13.096,13.079,13.096,168000.0
2012-03-20 14:10:00,15.4,15.44,15.4,15.44,205800.0,13.0875,13.1215,13.0875,13.1215,205800.0
2012-03-20 14:15:00,15.43,15.47,15.43,15.47,599900.0,13.113,13.147,13.113,13.147,599900.0
2012-03-20 14:20:00,15.47,15.48,15.43,15.43,595700.0,13.147,13.1555,13.113,13.113,595700.0
2012-03-20 14:25:00,15.43,15.44,15.43,15.43,104000.0,13.113,13.1215,13.113,13.113,104000.0
2012-03-20 14:30:00,15.43,15.45,15.42,15.45,322400.0,13.113,13.13,13.1045,13.13,322400.0
2012-03-20 14:35:00,15.45,15.45,15.44,15.45,93100.0,13.13,13.13,13.1215,13.13,93100.0
2012-03-20 14:40:00,15.45,15.46,15.44,15.46,565000.0,13.13,13.1385,13.1215,13.1385,565000.0
2012-03-20 14:45:00,15.46,15.46,15.44,15.45,453100.0,13.1385,13.1385,13.1215,13.13,453100.0
2012-03-20 14:50:00,15.45,15.45,15.44,15.45,157200.0,13.13,13.13,13.1215,13.13,157200.0
2012-03-20 14:55:00,15.45,15.45,15.44,15.45,64700.0,13.13,13.13,13.1215,13.13,64700.0
2012-03-20 15:00:00,15.45,15.45,15.44,15.45,123200.0,13.13,13.13,13.1215,13.13,123200.0
2012-03-20 15:05:00,15.45,15.46,15.43,15.45,285300.0,13.13,13.1385,13.113,13.13,285300.0
2012-03-20 15:10:00,15.45,15.46,15.44,15.46,80200.0,13.13,13.1385,13.1215,13.1385,80200.0
2012-03-20 15:15:00,15.45,15.46,15.43,15.44,486300.0,13.13,13.1385,13.113,13.1215,486300.0
2012-03-20 15:20:00,15.45,15.45,15.44,15.45,63300.0,13.13,13.13,13.1215,13.13,63300.0
2012-03-20 15:25:00,15.45,15.48,15.42,15.46,1242500.0,13.13,13.1555,13.1045,13.1385,1242500.0
2012-03-20 15:30:00,15.46,15.48,15.44,15.45,683700.0,13.1385,13.1555,13.1215,13.13,683700.0
2012-03-20 15:35:00,15.45,15.45,15.4,15.41,410600.0,13.13,13.13,13.0875,13.096,410600.0
2012-03-20 15:40:00,15.41,15.42,15.38,15.39,317000.0,13.096,13.1045,13.0705,13.079,317000.0
2012-03-20 15:45:00,15.39,15.41,15.38,15.41,1042100.0,13.079,13.096,13.0705,13.096,1042100.0
2012-03-20 15:50:00,15.41,15.42,15.39,15.4,694600.0,13.096,13.1045,13.079,13.0875,694600.0
2012-03-20 15:55:00,15.4,15.41,15.37,15.39,1015800.0,13.0875,13.096,13.062,13.079,1015800.0
2012-03-21 09:30:00,15.42,15.44,15.38,15.41,190300.0,13.1045,13.1215,13.0705,13.096,190300.0
2012-03-21 09:35:00,15.42,15.44,15.38,15.44,282400.0,13.1045,13.1215,13.0705,13.1215,282400.0
2012-03-21 09:40:00,15.44,15.45,15.4,15.43,287400.0,13.1215,13.13,13.0875,13.113,287400.0
2012-03-21 09:45:00,15.44,15.45,15.41,15.45,283800.0,13.1215,13.13,13.096,13.13,283800.0
2012-03-21 09:50:00,15.45,15.46,15.42,15.45,300600.0,13.13,13.1385,13.1045,13.13,300600.0
2012-03-21 09:55:00,15.45,15.45,15.42,15.43,134900.0,13.13,13.13,13.1045,13.113,134900.0
2012-03-21 10:00:00,15.43,15.44,15.36,15.37,809500.0,13.113,13.1215,13.0535,13.062,809500.0
2012-03-21 10:05:00,15.37,15.41,15.35,15.41,542200.0,13.062,13.096,13.0451,13.096,542200.0
2012-03-21 10:10:00,15.4,15.45,15.39,15.45,948600.0,13.0875,13.13,13.079,13.13,948600.0
2012-03-21 10:15:00,15.45,15.45,15.44,15.44,83400.0,13.13,13.13,13.1215,13.1215,83400.0
2012-03-21 10:20:00,15.45,15.45,15.44,15.44,47400.0,13.13,13.13,13.1215,13.1215,47400.0
2012-03-21 10:25:00,15.45,15.45,15.4,15.44,395600.0,13.13,13.13,13.0875,13.1215,395600.0
2012-03-21 10:30:00,15.44,15.45,15.39,15.39,187000.0,13.1215,13.13,13.079,13.079,187000.0
2012-03-21 10:35:00,15.39,15.4,15.35,15.4,282000.0,13.079,13.0875,13.0451,13.0875,282000.0
2012-03-21 10:40:00,15.4,15.42,15.39,15.41,438700.0,13.0875,13.1045,13.079,13.096,438700.0
2012-03-21 10:45:00,15.42,15.42,15.37,15.41,283600.0,13.1045,13.1045,13.062,13.096,283600.0
2012-03-21 10:50:00,15.4,15.41,15.35,15.35,247200.0,13.0875,13.096,13.0451,13.0451,247200.0
2012-03-21 10:55:00,15.35,15.36,15.31,15.32,95800.0,13.0451,13.0535,13.0111,13.0196,95800.0
2012-03-21 11:00:00,15.32,15.34,15.3,15.34,226900.0,13.0196,13.0366,13.0026,13.0366,226900.0
2012-03-21 11:05:00,15.34,15.35,15.33,15.33,61100.0,13.0366,13.0451,13.0281,13.0281,61100.0
2012-03-21 11:10:00,15.33,15.35,15.32,15.35,99400.0,13.0281,13.0451,13.0196,13.0451,99400.0
2012-03-21 11:15:00,15.35,15.36,15.33,15.34,127300.0,13.0451,13.0535,13.0281,13.0366,127300.0
2012-03-21 11:20:00,15.34,15.35,15.32,15.32,225900.0,13.0366,13.0451,13.0196,13.0196,225900.0
2012-03-21 11:25:00,15.32,15.33,15.31,15.32,20300.0,13.0196,13.0281,13.0111,13.0196,20300.0
2012-03-21 11:30:00,15.32,15.33,15.31,15.33,60900.0,13.0196,13.0281,13.0111,13.0281,60900.0
2012-03-21 11:35:00,15.33,15.37,15.32,15.36,111700.0,13.0281,13.062,13.0196,13.0535,111700.0
2012-03-21 11:40:00,15.35,15.38,15.35,15.37,85600.0,13.0451,13.0705,13.0451,13.062,85600.0
2012-03-21 11:45:00,15.37,15.38,15.37,15.37,26600.0,13.062,13.0705,13.062,13.062,26600.0
2012-03-21 11:50:00,15.37,15.38,15.36,15.36,133500.0,13.062,13.0705,13.0535,13.0535,133500.0
2012-03-21 11:55:00,15.37,15.37,15.31,15.32,124800.0,13.062,13.062,13.0111,13.0196,124800.0
2012-03-21 12:00:00,15.32,15.33,15.32,15.32,49100.0,13.0196,13.0281,13.0196,13.0196,49100.0
2012-03-21 12:05:00,15.32,15.33,15.3,15.33,64900.0,13.0196,13.0281,13.0026,13.0281,64900.0
2012-03-21 12:10:00,15.32,15.35,15.32,15.35,81100.0,13.0196,13.0451,13.0196,13.0451,81100.0
2012-03-21 12:15:00,15.35,15.36,15.33,15.36,130800.0,13.0451,13.0535,13.0281,13.0535,130800.0
2012-03-21 12:20:00,15.36,15.37,15.35,15.35,82200.0,13.0535,13.062,13.0451,13.0451,82200.0
2012-03-21 12:25:00,15.36,15.36,15.35,15.36,37100.0,13.0535,13.0535,13.0451,13.0535,37100.0
2012-03-21 12:30:00,15.36,15.37,15.35,15.36,79800.0,13.0535,13.062,13.0451,13.0535,79800.0
2012-03-21 12:35:00,15.36,15.37,15.36,15.36,24900.0,13.0535,13.062,13.0535,13.0535,24900.0
2012-03-21 12:40:00,15.36,15.37,15.35,15.35,56800.0,13.0535,13.062,13.0451,13.0451,56800.0
2012-03-21 12:45:00,15.35,15.36,15.34,15.34,29700.0,13.0451,13.0535,13.0366,13.0366,29700.0
2012-03-21 12:50:00,15.35,15.35,15.33,15.34,58500.0,13.0451,13.0451,13.0281,13.0366,58500.0
2012-03-21 12:55:00,15.34,15.34,15.33,15.34,50000.0,13.0366,13.0366,13.0281,13.0366,50000.0
2012-03-21 13:00:00,15.34,15.37,15.33,15.37,141100.0,13.0366,13.062,13.0281,13.062,141100.0
2012-03-21 13:05:00,15.38,15.38,15.36,15.37,177000.0,13.0705,13.0705,13.0535,13.062,177000.0
2012-03-21 13:10:00,15.37,15.38,15.34,15.34,138100.0,13.062,13.0705,13.0366,13.0366,138100.0
2012-03-21 13:15:00,15.35,15.35,15.33,15.33,71400.0,13.0451,13.0451,13.0281,13.0281,71400.0
2012-03-21 13:20:00,15.34,15.34,15.32,15.33,63700.0,13.0366,13.0366,13.0196,13.0281,63700.0
2012-03-21 13:25:00,15.32,15.36,15.32,15.36,70700.0,13.0196,13.0535,13.0196,13.0535,70700.0
2012-03-21 13:30:00,15.36,15.36,15.34,15.34,89100.0,13.0535,13.0535,13.0366,13.0366,89100.0
2012-03-21 13:35:00,15.35,15.35,15.32,15.34,111500.0,13.0451,13.0451,13.0196,13.0366,111500.0
2012-03-21 13:40:00,15.34,15.35,15.33,15.34,71300.0,13.0366,13.0451,13.0281,13.0366,71300.0
2012-03-21 13:45:00,15.35,15.35,15.33,15.33,180900.0,13.0451,13.0451,13.0281,13.0281,180900.0
2012-03-21 13:50:00,15.33,15.34,15.32,15.32,89900.0,13.0281,13.0366,13.0196,13.0196,89900.0
2012-03-21 13:55:00,15.33,15.33,15.31,15.31,49800.0,13.0281,13.0281,13.0111,13.0111,49800.0
2012-03-21 14:00:00,15.32,15.34,15.31,15.34,133300.0,13.0196,13.0366,13.0111,13.0366,133300.0
2012-03-21 14:05:00,15.34,15.34,15.33,15.33,41400.0,13.0366,13.0366,13.0281,13.0281,41400.0
2012-03-21 14:10:00,15.32,15.33,15.3,15.31,190300.0,13.0196,13.0281,13.0026,13.0111,190300.0
2012-03-21 14:15:00,15.31,15.32,15.29,15.31,112000.0,13.0111,13.0196,12.9941,13.0111,112000.0
2012-03-21 14:20:00,15.32,15.32,15.31,15.32,167500.0,13.0196,13.0196,13.0111,13.0196,167500.0
2012-03-21 14:25:00,15.31,15.32,15.3,15.32,335400.0,13.0111,13.0196,13.0026,13.0196,335400.0
2012-03-21 14:30:00,15.32,15.32,15.31,15.32,79000.0,13.0196,13.0196,13.0111,13.0196,79000.0
2012-03-21 14:35:00,15.31,15.32,15.3,15.3,49900.0,13.0111,13.0196,13.0026,13.0026,49900.0
2012-03-21 14:40:00,15.31,15.31,15.28,15.28,257000.0,13.0111,13.0111,12.9856,12.9856,257000.0
2012-03-21 14:45:00,15.29,15.31,15.28,15.3,467300.0,12.9941,13.0111,12.9856,13.0026,467300.0
2012-03-21 14:50:00,15.3,15.31,15.29,15.3,62900.0,13.0026,13.0111,12.9941,13.0026,62900.0
2012-03-21 14:55:00,15.29,15.3,15.29,15.3,104700.0,12.9941,13.0026,12.9941,13.0026,104700.0
2012-03-21 15:00:00,15.29,15.3,15.28,15.28,110800.0,12.9941,13.0026,12.9856,12.9856,110800.0
2012-03-21 15:05:00,15.28,15.3,15.27,15.28,520600.0,12.9856,13.0026,12.9771,12.9856,520600.0
2012-03-21 15:10:00,15.28,15.3,15.28,15.29,215700.0,12.9856,13.0026,12.9856,12.9941,215700.0
2012-03-21 15:15:00,15.29,15.31,15.29,15.31,95900.0,12.9941,13.0111,12.9941,13.0111,95900.0
2012-03-21 15:20:00,15.31,15.31,15.29,15.29,122300.0,13.0111,13.0111,12.9941,12.9941,122300.0
2012-03-21 15:25:00,15.3,15.3,15.29,15.3,154700.0,13.0026,13.0026,12.9941,13.0026,154700.0
2012-03-21 15:30:00,15.29,15.3,15.29,15.3,208800.0,12.9941,13.0026,12.9941,13.0026,208800.0
2012-03-21 15:35:00,15.3,15.3,15.27,15.28,447700.0,13.0026,13.0026,12.9771,12.9856,447700.0
2012-03-21 15:40:00,15.28,15.28,15.27,15.27,119000.0,12.9856,12.9856,12.9771,12.9771,119000.0
2012-03-21 15:45:00,15.28,15.28,15.26,15.27,231500.0,12.9856,12.9856,12.9686,12.9771,231500.0
2012-03-21 15:50:00,15.26,15.28,15.26,15.28,347000.0,12.9686,12.9856,12.9686,12.9856,347000.0
2012-03-21 15:55:00,15.28,15.28,15.26,15.27,922000.0,12.9856,12.9856,12.9686,12.9771,922000.0
2012-03-22 09:30:00,15.23,15.23,14.86,14.97,540000.0,12.9431,12.9431,12.6286,12.7221,540000.0
2012-03-22 09:35:00,14.98,15.01,14.9,14.91,432700.0,12.7306,12.7561,12.6626,12.6711,432700.0
2012-03-22 09:40:00,14.91,14.96,14.82,14.85,546700.0,12.6711,12.7136,12.5946,12.6201,546700.0
2012-03-22 09:45:00,14.85,14.96,14.84,14.9,784200.0,12.6201,12.7136,12.6116,12.6626,784200.0
2012-03-22 09:50:00,14.9,14.92,14.88,14.89,282100.0,12.6626,12.6796,12.6456,12.6541,282100.0
2012-03-22 09:55:00,14.89,14.91,14.89,14.9,131700.0,12.6541,12.6711,12.6541,12.6626,131700.0
2012-03-22 10:00:00,14.91,14.93,14.87,14.89,511200.0,12.6711,12.6881,12.6371,12.6541,511200.0
2012-03-22 10:05:00,14.88,14.9,14.88,14.9,144200.0,12.6456,12.6626,12.6456,12.6626,144200.0
2012-03-22 10:10:00,14.9,14.9,14.81,14.82,279200.0,12.6626,12.6626,12.5861,12.5946,279200.0
2012-03-22 10:15:00,14.82,14.85,14.74,14.85,472800.0,12.5946,12.6201,12.5266,12.6201,472800.0
2012-03-22 10:20:00,14.85,14.87,14.83,14.85,280100.0,12.6201,12.6371,12.6031,12.6201,280100.0
2012-03-22 10:25:00,14.85,14.88,14.82,14.88,231200.0,12.6201,12.6456,12.5946,12.6456,231200.0
2012-03-22 10:30:00,14.88,14.88,14.83,14.85,177500.0,12.6456,12.6456,12.6031,12.6201,177500.0
2012-03-22 10:35:00,14.86,14.87,14.81,14.82,198500.0,12.6286,12.6371,12.5861,12.5946,198500.0
2012-03-22 10:40:00,14.83,14.83,14.77,14.78,323600.0,12.6031,12.6031,12.5521,12.5606,323600.0
2012-03-22 10:45:00,14.78,14.78,14.76,14.78,225500.0,12.5606,12.5606,12.5436,12.5606,225500.0
2012-03-22 10:50:00,14.78,14.78,14.77,14.78,115800.0,12.5606,12.5606,12.5521,12.5606,115800.0
2012-03-22 10:55:00,14.77,14.83,14.77,14.8,220300.0,12.5521,12.6031,12.5521,12.5776,220300.0
2012-03-22 11:00:00,14.8,14.82,14.78,14.8,381700.0,12.5776,12.5946,12.5606,12.5776,381700.0
2012-03-22 11:05:00,14.8,14.8,14.71,14.71,291400.0,12.5776,12.5776,12.5012,12.5012,291400.0
2012-03-22 11:10:00,14.71,14.81,14.71,14.78,460400.0,12.5012,12.5861,12.5012,12.5606,460400.0
2012-03-22 11:15:00,14.78,14.79,14.73,14.73,228600.0,12.5606,12.5691,12.5181,12.5181,228600.0
2012-03-22 11:20:00,14.73,14.74,14.69,14.74,398600.0,12.5181,12.5266,12.4842,12.5266,398600.0
2012-03-22 11:25:00,14.74,14.75,14.71,14.75,325400.0,12.5266,12.5351,12.5012,12.5351,325400.0
2012-03-22 11:30:00,14.75,14.8,14.74,14.77,298600.0,12.5351,12.5776,12.5266,12.5521,298600.0
2012-03-22 11:35:00,14.78,14.78,14.74,14.76,269000.0,12.5606,12.5606,12.5266,12.5436,269000.0
2012-03-22 11:40:00,14.76,14.76,14.73,14.75,213200.0,12.5436,12.5436,12.5181,12.5351,213200.0
2012-03-22 11:45:00,14.75,14.78,14.75,14.77,135700.0,12.5351,12.5606,12.5351,12.5521,135700.0
2012-03-22 11:50:00,14.77,14.78,14.76,14.77,91700.0,12.5521,12.5606,12.5436,12.5521,91700.0
2012-03-22 11:55:00,14.77,14.79,14.76,14.79,140100.0,12.5521,12.5691,12.5436,12.5691,140100.0
2012-03-22 12:00:00,14.79,14.83,14.79,14.83,143100.0,12.5691,12.6031,12.5691,12.6031,143100.0
2012-03-22 12:05:00,14.82,14.83,14.79,14.81,196600.0,12.5946,12.6031,12.5691,12.5861,196600.0
2012-03-22 12:10:00,14.82,14.85,14.8,14.8,198900.0,12.5946,12.6201,12.5776,12.5776,198900.0
2012-03-22 12:15:00,14.81,14.82,14.81,14.82,89900.0,12.5861,12.5946,12.5861,12.5946,89900.0
2012-03-22 12:20:00,14.82,14.82,14.81,14.82,42800.0,12.5946,12.5946,12.5861,12.5946,42800.0
2012-03-22 12:25:00,14.82,14.82,14.81,14.82,56200.0,12.5946,12.5946,12.5861,12.5946,56200.0
2012-03-22 12:30:00,14.82,14.83,14.81,14.83,103100.0,12.5946,12.6031,12.5861,12.6031,103100.0
2012-03-22 12:35:00,14.82,14.88,14.82,14.88,190800.0,12.5946,12.6456,12.5946,12.6456,190800.0
2012-03-22 12:40:00,14.88,14.9,14.84,14.85,291800.0,12.6456,12.6626,12.6116,12.6201,291800.0
2012-03-22 12:45:00,14.85,14.88,14.84,14.87,170500.0,12.6201,12.6456,12.6116,12.6371,170500.0
2012-03-22 12:50:00,14.86,14.91,14.86,14.91,190300.0,12.6286,12.6711,12.6286,12.6711,190300.0
2012-03-22 12:55:00,14.91,14.97,14.9,14.97,137500.0,12.6711,12.7221,12.6626,12.7221,137500.0
2012-03-22 13:00:00,14.97,14.98,14.93,14.93,190900.0,12.7221,12.7306,12.6881,12.6881,190900.0
2012-03-22 13:05:00,14.93,14.94,14.9,14.91,163900.0,12.6881,12.6966,12.6626,12.6711,163900.0
2012-03-22 13:10:00,14.9,14.93,14.88,14.88,262600.0,12.6626,12.6881,12.6456,12.6456,262600.0
2012-03-22 13:15:00,14.88,14.89,14.85,14.86,91000.0,12.6456,12.6541,12.6201,12.6286,91000.0
2012-03-22 13:20:00,14.86,14.89,14.84,14.85,247500.0,12.6286,12.6541,12.6116,12.6201,247500.0
2012-03-22 13:25:00,14.84,14.87,14.82,14.85,645700.0,12.6116,12.6371,12.5946,12.6201,645700.0
2012-03-22 13:30:00,14.85,14.86,14.84,14.84,80900.0,12.6201,12.6286,12.6116,12.6116,80900.0
2012-03-22 13:35:00,14.84,14.88,14.84,14.88,58500.0,12.6116,12.6456,12.6116,12.6456,58500.0
2012-03-22 13:40:00,14.88,14.89,14.84,14.84,107900.0,12.6456,12.6541,12.6116,12.6116,107900.0
2012-03-22 13:45:00,14.84,14.87,14.84,14.87,94900.0,12.6116,12.6371,12.6116,12.6371,94900.0
2012-03-22 13:50:00,14.87,14.88,14.86,14.87,68300.0,12.6371,12.6456,12.6286,12.6371,68300.0
2012-03-22 13:55:00,14.87,14.87,14.85,14.86,56900.0,12.6371,12.6371,12.6201,12.6286,56900.0
2012-03-22 14:00:00,14.85,14.86,14.83,14.85,153000.0,12.6201,12.6286,12.6031,12.6201,153000.0
2012-03-22 14:05:00,14.84,14.89,14.84,14.85,180200.0,12.6116,12.6541,12.6116,12.6201,180200.0
2012-03-22 14:10:00,14.86,14.86,14.84,14.85,81100.0,12.6286,12.6286,12.6116,12.6201,81100.0
2012-03-22 14:15:00,14.86,14.86,14.85,14.86,44700.0,12.6286,12.6286,12.6201,12.6286,44700.0
2012-03-22 14:20:00,14.85,14.86,14.82,14.83,152800.0,12.6201,12.6286,12.5946,12.6031,152800.0
2012-03-22 14:25:00,14.83,14.87,14.82,14.86,146600.0,12.6031,12.6371,12.5946,12.6286,146600.0
2012-03-22 14:30:00,14.86,14.88,14.86,14.87,112500.0,12.6286,12.6456,12.6286,12.6371,112500.0
2012-03-22 14:35:00,14.88,14.88,14.86,14.87,77800.0,12.6456,12.6456,12.6286,12.6371,77800.0
2012-03-22 14:40:00,14.87,14.87,14.85,14.87,122600.0,12.6371,12.6371,12.6201,12.6371,122600.0
2012-03-22 14:45:00,14.87,14.87,14.84,14.84,88200.0,12.6371,12.6371,12.6116,12.6116,88200.0
2012-03-22 14:50:00,14.85,14.85,14.84,14.85,85900.0,12.6201,12.6201,12.6116,12.6201,85900.0
2012-03-22 14:55:00,14.85,14.85,14.84,14.84,58900.0,12.6201,12.6201,12.6116,12.6116,58900.0
2012-03-22 15:00:00,14.85,14.85,14.84,14.85,64400.0,12.6201,12.6201,12.6116,12.6201,64400.0
2012-03-22 15:05:00,14.85,14.88,14.84,14.88,195400.0,12.6201,12.6456,12.6116,12.6456,195400.0
2012-03-22 15:10:00,14.87,14.89,14.87,14.89,98800.0,12.6371,12.6541,12.6371,12.6541,98800.0
2012-03-22 15:15:00,14.89,14.89,14.81,14.82,366200.0,12.6541,12.6541,12.5861,12.5946,366200.0
2012-03-22 15:20:00,14.82,14.84,14.79,14.83,284700.0,12.5946,12.6116,12.5691,12.6031,284700.0
2012-03-22 15:25:00,14.84,14.86,14.83,14.85,314400.0,12.6116,12.6286,12.6031,12.6201,314400.0
2012-03-22 15:30:00,14.84,14.85,14.82,14.85,185800.0,12.6116,12.6201,12.5946,12.6201,185800.0
2012-03-22 15:35:00,14.85,14.89,14.84,14.87,394100.0,12.6201,12.6541,12.6116,12.6371,394100.0
2012-03-22 15:40:00,14.87,14.91,14.86,14.9,384200.0,12.6371,12.6711,12.6286,12.6626,384200.0
2012-03-22 15:45:00,14.9,14.94,14.89,14.93,441600.0,12.6626,12.6966,12.6541,12.6881,441600.0
2012-03-22 15:50:00,14.92,14.92,14.88,14.88,400100.0,12.6796,12.6796,12.6456,12.6456,400100.0
2012-03-22 15:55:00,14.88,14.89,14.88,14.88,491700.0,12.6456,12.6541,12.6456,12.6456,491700.0
2012-03-23 09:30:00,14.93,15.0,14.92,14.97,250900.0,12.6881,12.7476,12.6796,12.7221,250900.0
2012-03-23 09:35:00,14.96,15.0,14.93,14.98,145600.0,12.7136,12.7476,12.6881,12.7306,145600.0
2012-03-23 09:40:00,14.97,14.98,14.9,14.97,219200.0,12.7221,12.7306,12.6626,12.7221,219200.0
2012-03-23 09:45:00,14.97,15.0,14.95,14.97,386800.0,12.7221,12.7476,12.7051,12.7221,386800.0
2012-03-23 09:50:00,14.97,14.99,14.96,14.98,108600.0,12.7221,12.7391,12.7136,12.7306,108600.0
2012-03-23 09:55:00,14.98,15.0,14.96,14.97,187900.0,12.7306,12.7476,12.7136,12.7221,187900.0
2012-03-23 10:00:00,14.98,14.98,14.91,14.91,322200.0,12.7306,12.7306,12.6711,12.6711,322200.0
2012-03-23 10:05:00,14.92,14.92,14.81,14.81,360000.0,12.6796,12.6796,12.5861,12.5861,360000.0
2012-03-23 10:10:00,14.81,14.83,14.76,14.83,200100.0,12.5861,12.6031,12.5436,12.6031,200100.0
2012-03-23 10:15:00,14.83,14.84,14.79,14.82,202800.0,12.6031,12.6116,12.5691,12.5946,202800.0
2012-03-23 10:20:00,14.81,14.84,14.77,14.79,571400.0,12.5861,12.6116,12.5521,12.5691,571400.0
2012-03-23 10:25:00,14.79,14.82,14.78,14.8,209100.0,12.5691,12.5946,12.5606,12.5776,209100.0
2012-03-23 10:30:00,14.8,14.81,14.79,14.8,377400.0,12.5776,12.5861,12.5691,12.5776,377400.0
2012-03-23 10:35:00,14.79,14.86,14.77,14.86,254100.0,12.5691,12.6286,12.5521,12.6286,254100.0
2012-03-23 10:40:00,14.86,14.89,14.85,14.85,146000.0,12.6286,12.6541,12.6201,12.6201,146000.0
2012-03-23 10:45:00,14.86,14.87,14.83,14.86,181900.0,12.6286,12.6371,12.6031,12.6286,181900.0
2012-03-23 10:50:00,14.87,14.94,14.86,14.93,346700.0,12.6371,12.6966,12.6286,12.6881,346700.0
2012-03-23 10:55:00,14.93,14.94,14.9,14.92,231400.0,12.6881,12.6966,12.6626,12.6796,231400.0
2012-03-23 11:00:00,14.92,14.93,14.89,14.91,206200.0,12.6796,12.6881,12.6541,12.6711,206200.0
2012-03-23 11:05:00,14.91,14.95,14.9,14.94,142000.0,12.6711,12.7051,12.6626,12.6966,142000.0
2012-03-23 11:10:00,14.93,14.94,14.91,14.92,138500.0,12.6881,12.6966,12.6711,12.6796,138500.0
2012-03-23 11:15:00,14.93,14.98,14.92,14.97,136100.0,12.6881,12.7306,12.6796,12.7221,136100.0
2012-03-23 11:20:00,14.97,14.99,14.97,14.99,44500.0,12.7221,12.7391,12.7221,12.7391,44500.0
2012-03-23 11:25:00,14.99,15.01,14.98,14.99,152400.0,12.7391,12.7561,12.7306,12.7391,152400.0
2012-03-23 11:30:00,14.99,15.01,14.97,15.0,185200.0,12.7391,12.7561,12.7221,12.7476,185200.0
2012-03-23 11:35:00,15.0,15.0,14.99,15.0,25300.0,12.7476,12.7476,12.7391,12.7476,25300.0
2012-03-23 11:40:00,15.0,15.03,14.99,15.02,62200.0,12.7476,12.7731,12.7391,12.7646,62200.0
2012-03-23 11:45:00,15.02,15.02,14.98,15.0,124500.0,12.7646,12.7646,12.7306,12.7476,124500.0
2012-03-23 11:50:00,15.0,15.0,14.99,15.0,23300.0,12.7476,12.7476,12.7391,12.7476,23300.0
2012-03-23 11:55:00,15.0,15.0,14.98,14.99,55200.0,12.7476,12.7476,12.7306,12.7391,55200.0
2012-03-23 12:00:00,14.99,15.0,14.96,14.96,95500.0,12.7391,12.7476,12.7136,12.7136,95500.0
2012-03-23 12:05:00,14.96,14.99,14.96,14.99,42800.0,12.7136,12.7391,12.7136,12.7391,42800.0
2012-03-23 12:10:00,14.98,15.0,14.98,15.0,101600.0,12.7306,12.7476,12.7306,12.7476,101600.0
2012-03-23 12:15:00,15.0,15.0,14.99,15.0,27200.0,12.7476,12.7476,12.7391,12.7476,27200.0
2012-03-23 12:20:00,15.0,15.0,14.96,14.96,80600.0,12.7476,12.7476,12.7136,12.7136,80600.0
2012-03-23 12:25:00,14.96,14.98,14.94,14.95,77200.0,12.7136,12.7306,12.6966,12.7051,77200.0
2012-03-23 12:30:00,14.95,14.96,14.94,14.95,28900.0,12.7051,12.7136,12.6966,12.7051,28900.0
2012-03-23 12:35:00,14.96,15.0,14.95,15.0,68000.0,12.7136,12.7476,12.7051,12.7476,68000.0
2012-03-23 12:40:00,15.0,15.0,14.98,14.99,86900.0,12.7476,12.7476,12.7306,12.7391,86900.0
2012-03-23 12:45:00,15.0,15.0,14.99,15.0,108300.0,12.7476,12.7476,12.7391,12.7476,108300.0
2012-03-23 12:50:00,15.0,15.01,14.99,15.0,107200.0,12.7476,12.7561,12.7391,12.7476,107200.0
2012-03-23 12:55:00,14.99,15.02,14.99,15.0,172000.0,12.7391,12.7646,12.7391,12.7476,172000.0
2012-03-23 13:00:00,15.0,15.01,14.99,15.0,54700.0,12.7476,12.7561,12.7391,12.7476,54700.0
2012-03-23 13:05:00,15.0,15.0,14.99,15.0,100100.0,12.7476,12.7476,12.7391,12.7476,100100.0
2012-03-23 13:10:00,15.0,15.0,14.99,15.0,22900.0,12.7476,12.7476,12.7391,12.7476,22900.0
2012-03-23 13:15:00,15.0,15.0,14.99,14.99,68100.0,12.7476,12.7476,12.7391,12.7391,68100.0
2012-03-23 13:20:00,15.0,15.0,14.99,15.0,59700.0,12.7476,12.7476,12.7391,12.7476,59700.0
2012-03-23 13:25:00,15.0,15.0,14.99,15.0,26300.0,12.7476,12.7476,12.7391,12.7476,26300.0
2012-03-23 13:30:00,15.0,15.0,14.99,14.99,118000.0,12.7476,12.7476,12.7391,12.7391,118000.0
2012-03-23 13:35:00,15.0,15.0,14.96,14.96,134800.0,12.7476,12.7476,12.7136,12.7136,134800.0
2012-03-23 13:40:00,14.97,14.98,14.97,14.98,58000.0,12.7221,12.7306,12.7221,12.7306,58000.0
2012-03-23 13:45:00,14.98,14.99,14.97,14.98,51200.0,12.7306,12.7391,12.7221,12.7306,51200.0
2012-03-23 13:50:00,14.98,14.99,14.98,14.99,29100.0,12.7306,12.7391,12.7306,12.7391,29100.0
2012-03-23 13:55:00,14.99,14.99,14.96,14.96,85500.0,12.7391,12.7391,12.7136,12.7136,85500.0
2012-03-23 14:00:00,14.96,14.96,14.94,14.95,82000.0,12.7136,12.7136,12.6966,12.7051,82000.0
2012-03-23 14:05:00,14.95,14.95,14.91,14.91,112000.0,12.7051,12.7051,12.6711,12.6711,112000.0
2012-03-23 14:10:00,14.91,14.95,14.91,14.95,80700.0,12.6711,12.7051,12.6711,12.7051,80700.0
2012-03-23 14:15:00,14.95,14.98,14.95,14.98,165100.0,12.7051,12.7306,12.7051,12.7306,165100.0
2012-03-23 14:20:00,14.98,15.0,14.97,15.0,139600.0,12.7306,12.7476,12.7221,12.7476,139600.0
2012-03-23 14:25:00,15.0,15.0,14.99,15.0,174400.0,12.7476,12.7476,12.7391,12.7476,174400.0
2012-03-23 14:30:00,15.0,15.0,14.99,15.0,29400.0,12.7476,12.7476,12.7391,12.7476,29400.0
2012-03-23 14:35:00,15.0,15.0,14.99,15.0,43700.0,12.7476,12.7476,12.7391,12.7476,43700.0
2012-03-23 14:40:00,15.0,15.01,14.99,15.0,204700.0,12.7476,12.7561,12.7391,12.7476,204700.0
2012-03-23 14:45:00,15.0,15.03,14.99,15.03,253400.0,12.7476,12.7731,12.7391,12.7731,253400.0
2012-03-23 14:50:00,15.04,15.06,15.04,15.06,73400.0,12.7816,12.7986,12.7816,12.7986,73400.0
2012-03-23 14:55:00,15.05,15.06,15.02,15.04,175700.0,12.7901,12.7986,12.7646,12.7816,175700.0
2012-03-23 15:00:00,15.03,15.04,15.01,15.03,117300.0,12.7731,12.7816,12.7561,12.7731,117300.0
2012-03-23 15:05:00,15.03,15.05,15.02,15.03,132000.0,12.7731,12.7901,12.7646,12.7731,132000.0
2012-03-23 15:10:00,15.03,15.04,15.0,15.04,130300.0,12.7731,12.7816,12.7476,12.7816,130300.0
2012-03-23 15:15:00,15.04,15.04,15.02,15.02,102500.0,12.7816,12.7816,12.7646,12.7646,102500.0
2012-03-23 15:20:00,15.03,15.03,15.02,15.03,34800.0,12.7731,12.7731,12.7646,12.7731,34800.0
2012-03-23 15:25:00,15.02,15.04,15.02,15.04,86000.0,12.7646,12.7816,12.7646,12.7816,86000.0
2012-03-23 15:30:00,15.04,15.05,15.03,15.04,143700.0,12.7816,12.7901,12.7731,12.7816,143700.0
2012-03-23 15:35:00,15.04,15.05,15.01,15.02,223800.0,12.7816,12.7901,12.7561,12.7646,223800.0
2012-03-23 15:40:00,15.01,15.02,15.0,15.0,255800.0,12.7561,12.7646,12.7476,12.7476,255800.0
2012-03-23 15:45:00,15.0,15.0,14.97,14.98,556900.0,12.7476,12.7476,12.7221,12.7306,556900.0
2012-03-23 15:50:00,14.97,15.02,14.97,15.02,460000.0,12.7221,12.7646,12.7221,12.7646,460000.0
2012-03-23 15:55:00,15.02,15.02,14.99,15.02,633000.0,12.7646,12.7646,12.7391,12.7646,633000.0
2012-03-26 09:30:00,15.2,15.24,15.13,15.14,214000.0,12.9176,12.9516,12.8581,12.8666,214000.0
2012-03-26 09:35:00,15.14,15.16,15.09,15.1,297600.0,12.8666,12.8836,12.8241,12.8326,297600.0
2012-03-26 09:40:00,15.1,15.1,15.06,15.06,106200.0,12.8326,12.8326,12.7986,12.7986,106200.0
2012-03-26 09:45:00,15.06,15.14,15.06,15.12,156100.0,12.7986,12.8666,12.7986,12.8496,156100.0
2012-03-26 09:50:00,15.12,15.14,15.11,15.13,105900.0,12.8496,12.8666,12.8411,12.8581,105900.0
2012-03-26 09:55:00,15.12,15.14,15.12,15.14,89800.0,12.8496,12.8666,12.8496,12.8666,89800.0
2012-03-26 10:00:00,15.14,15.14,15.05,15.05,224700.0,12.8666,12.8666,12.7901,12.7901,224700.0
2012-03-26 10:05:00,15.05,15.11,15.05,15.1,113200.0,12.7901,12.8411,12.7901,12.8326,113200.0
2012-03-26 10:10:00,15.1,15.16,15.1,15.15,451300.0,12.8326,12.8836,12.8326,12.8751,451300.0
2012-03-26 10:15:00,15.16,15.23,15.16,15.21,173900.0,12.8836,12.9431,12.8836,12.9261,173900.0
2012-03-26 10:20:00,15.22,15.23,15.17,15.18,339300.0,12.9346,12.9431,12.8921,12.9006,339300.0
2012-03-26 10:25:00,15.18,15.19,15.14,15.14,131700.0,12.9006,12.9091,12.8666,12.8666,131700.0
2012-03-26 10:30:00,15.14,15.17,15.12,15.16,213100.0,12.8666,12.8921,12.8496,12.8836,213100.0
2012-03-26 10:35:00,15.16,15.17,15.12,15.14,309900.0,12.8836,12.8921,12.8496,12.8666,309900.0
2012-03-26 10:40:00,15.14,15.14,15.08,15.11,230900.0,12.8666,12.8666,12.8156,12.8411,230900.0
2012-03-26 10:45:00,15.12,15.15,15.11,15.14,64100.0,12.8496,12.8751,12.8411,12.8666,64100.0
2012-03-26 10:50:00,15.14,15.15,15.14,15.14,46600.0,12.8666,12.8751,12.8666,12.8666,46600.0
2012-03-26 10:55:00,15.14,15.15,15.14,15.15,24300.0,12.8666,12.8751,12.8666,12.8751,24300.0
2012-03-26 11:00:00,15.15,15.15,15.1,15.11,171100.0,12.8751,12.8751,12.8326,12.8411,171100.0
2012-03-26 11:05:00,15.12,15.13,15.09,15.09,117200.0,12.8496,12.8581,12.8241,12.8241,117200.0
2012-03-26 11:10:00,15.09,15.11,15.09,15.1,72700.0,12.8241,12.8411,12.8241,12.8326,72700.0
2012-03-26 11:15:00,15.1,15.11,15.1,15.1,40200.0,12.8326,12.8411,12.8326,12.8326,40200.0
2012-03-26 11:20:00,15.11,15.14,15.1,15.14,79300.0,12.8411,12.8666,12.8326,12.8666,79300.0
2012-03-26 11:25:00,15.14,15.15,15.13,15.14,51500.0,12.8666,12.8751,12.8581,12.8666,51500.0
2012-03-26 11:30:00,15.14,15.14,15.12,15.12,114900.0,12.8666,12.8666,12.8496,12.8496,114900.0
2012-03-26 11:35:00,15.12,15.13,15.12,15.12,27800.0,12.8496,12.8581,12.8496,12.8496,27800.0
2012-03-26 11:40:00,15.12,15.13,15.12,15.12,23600.0,12.8496,12.8581,12.8496,12.8496,23600.0
2012-03-26 11:45:00,15.12,15.14,15.11,15.14,95100.0,12.8496,12.8666,12.8411,12.8666,95100.0
2012-03-26 11:50:00,15.13,15.14,15.13,15.13,16700.0,12.8581,12.8666,12.8581,12.8581,16700.0
2012-03-26 11:55:00,15.13,15.14,15.13,15.13,79300.0,12.8581,12.8666,12.8581,12.8581,79300.0
2012-03-26 12:00:00,15.13,15.14,15.13,15.13,25500.0,12.8581,12.8666,12.8581,12.8581,25500.0
2012-03-26 12:05:00,15.13,15.14,15.13,15.13,35700.0,12.8581,12.8666,12.8581,12.8581,35700.0
2012-03-26 12:10:00,15.13,15.19,15.13,15.19,177100.0,12.8581,12.9091,12.8581,12.9091,177100.0
2012-03-26 12:15:00,15.19,15.2,15.18,15.19,98900.0,12.9091,12.9176,12.9006,12.9091,98900.0
2012-03-26 12:20:00,15.2,15.2,15.19,15.19,141100.0,12.9176,12.9176,12.9091,12.9091,141100.0
2012-03-26 12:25:00,15.19,15.2,15.16,15.16,266600.0,12.9091,12.9176,12.8836,12.8836,266600.0
2012-03-26 12:30:00,15.16,15.16,15.12,15.12,118400.0,12.8836,12.8836,12.8496,12.8496,118400.0
2012-03-26 12:35:00,15.12,15.13,15.12,15.12,8500.0,12.8496,12.8581,12.8496,12.8496,8500.0
2012-03-26 12:40:00,15.12,15.18,15.12,15.18,290000.0,12.8496,12.9006,12.8496,12.9006,290000.0
2012-03-26 12:45:00,15.18,15.19,15.17,15.18,102000.0,12.9006,12.9091,12.8921,12.9006,102000.0
2012-03-26 12:50:00,15.18,15.21,15.17,15.17,235800.0,12.9006,12.9261,12.8921,12.8921,235800.0
2012-03-26 12:55:00,15.17,15.18,15.15,15.16,52900.0,12.8921,12.9006,12.8751,12.8836,52900.0
2012-03-26 13:00:00,15.15,15.17,15.15,15.15,102100.0,12.8751,12.8921,12.8751,12.8751,102100.0
2012-03-26 13:05:00,15.16,15.16,15.14,15.15,86900.0,12.8836,12.8836,12.8666,12.8751,86900.0
2012-03-26 13:10:00,15.14,15.15,15.14,15.15,13700.0,12.8666,12.8751,12.8666,12.8751,13700.0
2012-03-26 13:15:00,15.15,15.16,15.14,15.16,136400.0,12.8751,12.8836,12.8666,12.8836,136400.0
2012-03-26 13:20:00,15.16,15.16,15.15,15.15,130200.0,12.8836,12.8836,12.8751,12.8751,130200.0
2012-03-26 13:25:00,15.15,15.17,15.15,15.16,42000.0,12.8751,12.8921,12.8751,12.8836,42000.0
2012-03-26 13:30:00,15.16,15.18,15.16,15.16,71700.0,12.8836,12.9006,12.8836,12.8836,71700.0
2012-03-26 13:35:00,15.17,15.17,15.14,15.14,53000.0,12.8921,12.8921,12.8666,12.8666,53000.0
2012-03-26 13:40:00,15.15,15.15,15.14,15.14,4500.0,12.8751,12.8751,12.8666,12.8666,4500.0
2012-03-26 13:45:00,15.15,15.15,15.14,15.15,8200.0,12.8751,12.8751,12.8666,12.8751,8200.0
2012-03-26 13:50:00,15.15,15.15,15.14,15.15,11100.0,12.8751,12.8751,12.8666,12.8751,11100.0
2012-03-26 13:55:00,15.15,15.15,15.14,15.15,26200.0,12.8751,12.8751,12.8666,12.8751,26200.0
2012-03-26 14:00:00,15.15,15.15,15.14,15.15,23300.0,12.8751,12.8751,12.8666,12.8751,23300.0
2012-03-26 14:05:00,15.15,15.16,15.15,15.16,59900.0,12.8751,12.8836,12.8751,12.8836,59900.0
2012-03-26 14:10:00,15.16,15.16,15.15,15.16,62500.0,12.8836,12.8836,12.8751,12.8836,62500.0
2012-03-26 14:15:00,15.16,15.17,15.14,15.15,101800.0,12.8836,12.8921,12.8666,12.8751,101800.0
2012-03-26 14:20:00,15.15,15.15,15.14,15.15,127200.0,12.8751,12.8751,12.8666,12.8751,127200.0
2012-03-26 14:25:00,15.15,15.15,15.14,15.15,68300.0,12.8751,12.8751,12.8666,12.8751,68300.0
2012-03-26 14:30:00,15.15,15.16,15.14,15.14,215100.0,12.8751,12.8836,12.8666,12.8666,215100.0
2012-03-26 14:35:00,15.14,15.14,15.12,15.13,92900.0,12.8666,12.8666,12.8496,12.8581,92900.0
2012-03-26 14:40:00,15.13,15.16,15.12,15.15,119600.0,12.8581,12.8836,12.8496,12.8751,119600.0
2012-03-26 14:45:00,15.15,15.17,15.15,15.17,38600.0,12.8751,12.8921,12.8751,12.8921,38600.0
2012-03-26 14:50:00,15.16,15.17,15.16,15.17,17100.0,12.8836,12.8921,12.8836,12.8921,17100.0
2012-03-26 14:55:00,15.17,15.19,15.16,15.17,261800.0,12.8921,12.9091,12.8836,12.8921,261800.0
2012-03-26 15:00:00,15.17,15.22,15.16,15.22,317800.0,12.8921,12.9346,12.8836,12.9346,317800.0
2012-03-26 15:05:00,15.22,15.24,15.19,15.2,170100.0,12.9346,12.9516,12.9091,12.9176,170100.0
2012-03-26 15:10:00,15.2,15.2,15.19,15.19,138600.0,12.9176,12.9176,12.9091,12.9091,138600.0
2012-03-26 15:15:00,15.2,15.22,15.19,15.22,173900.0,12.9176,12.9346,12.9091,12.9346,173900.0
2012-03-26 15:20:00,15.21,15.22,15.21,15.22,40000.0,12.9261,12.9346,12.9261,12.9346,40000.0
2012-03-26 15:25:00,15.22,15.22,15.21,15.21,52300.0,12.9346,12.9346,12.9261,12.9261,52300.0
2012-03-26 15:30:00,15.22,15.22,15.21,15.22,36700.0,12.9346,12.9346,12.9261,12.9346,36700.0
2012-03-26 15:35:00,15.22,15.22,15.18,15.19,218100.0,12.9346,12.9346,12.9006,12.9091,218100.0
2012-03-26 15:40:00,15.18,15.2,15.18,15.19,171500.0,12.9006,12.9176,12.9006,12.9091,171500.0
2012-03-26 15:45:00,15.19,15.22,15.19,15.21,268300.0,12.9091,12.9346,12.9091,12.9261,268300.0
2012-03-26 15:50:00,15.21,15.22,15.21,15.22,206800.0,12.9261,12.9346,12.9261,12.9346,206800.0
2012-03-26 15:55:00,15.22,15.22,15.2,15.22,573300.0,12.9346,12.9346,12.9176,12.9346,573300.0
2012-03-27 09:30:00,15.23,15.28,15.07,15.09,141400.0,12.9431,12.9856,12.8071,12.8241,141400.0
2012-03-27 09:35:00,15.09,15.17,15.09,15.14,127900.0,12.8241,12.8921,12.8241,12.8666,127900.0
2012-03-27 09:40:00,15.14,15.2,15.14,15.19,170800.0,12.8666,12.9176,12.8666,12.9091,170800.0
2012-03-27 09:45:00,15.19,15.23,15.19,15.21,192400.0,12.9091,12.9431,12.9091,12.9261,192400.0
2012-03-27 09:50:00,15.21,15.22,15.14,15.14,164700.0,12.9261,12.9346,12.8666,12.8666,164700.0
2012-03-27 09:55:00,15.15,15.19,15.15,15.16,199300.0,12.8751,12.9091,12.8751,12.8836,199300.0
2012-03-27 10:00:00,15.16,15.16,15.09,15.12,179600.0,12.8836,12.8836,12.8241,12.8496,179600.0
2012-03-27 10:05:00,15.13,15.13,15.0,15.02,451100.0,12.8581,12.8581,12.7476,12.7646,451100.0
2012-03-27 10:10:00,15.02,15.06,15.01,15.04,598000.0,12.7646,12.7986,12.7561,12.7816,598000.0
2012-03-27 10:15:00,15.04,15.04,15.03,15.04,106700.0,12.7816,12.7816,12.7731,12.7816,106700.0
2012-03-27 10:20:00,15.04,15.04,14.94,14.95,490800.0,12.7816,12.7816,12.6966,12.7051,490800.0
2012-03-27 10:25:00,14.95,14.95,14.83,14.88,857100.0,12.7051,12.7051,12.6031,12.6456,857100.0
2012-03-27 10:30:00,14.88,14.92,14.83,14.88,793400.0,12.6456,12.6796,12.6031,12.6456,793400.0
2012-03-27 10:35:00,14.89,14.93,14.84,14.86,740300.0,12.6541,12.6881,12.6116,12.6286,740300.0
2012-03-27 10:40:00,14.86,14.91,14.83,14.86,408000.0,12.6286,12.6711,12.6031,12.6286,408000.0
2012-03-27 10:45:00,14.86,14.91,14.85,14.89,329900.0,12.6286,12.6711,12.6201,12.6541,329900.0
2012-03-27 10:50:00,14.89,14.91,14.87,14.9,183300.0,12.6541,12.6711,12.6371,12.6626,183300.0
2012-03-27 10:55:00,14.89,14.91,14.88,14.9,243200.0,12.6541,12.6711,12.6456,12.6626,243200.0
2012-03-27 11:00:00,14.91,14.91,14.9,14.91,32700.0,12.6711,12.6711,12.6626,12.6711,32700.0
2012-03-27 11:05:00,14.9,14.91,14.88,14.9,139400.0,12.6626,12.6711,12.6456,12.6626,139400.0
2012-03-27 11:10:00,14.9,14.95,14.89,14.93,235300.0,12.6626,12.7051,12.6541,12.6881,235300.0
2012-03-27 11:15:00,14.92,14.96,14.92,14.96,58700.0,12.6796,12.7136,12.6796,12.7136,58700.0
2012-03-27 11:20:00,14.96,14.98,14.95,14.96,88400.0,12.7136,12.7306,12.7051,12.7136,88400.0
2012-03-27 11:25:00,14.96,14.97,14.94,14.95,92700.0,12.7136,12.7221,12.6966,12.7051,92700.0
2012-03-27 11:30:00,14.95,14.97,14.94,14.97,89200.0,12.7051,12.7221,12.6966,12.7221,89200.0
2012-03-27 11:35:00,14.96,14.97,14.92,14.92,149300.0,12.7136,12.7221,12.6796,12.6796,149300.0
2012-03-27 11:40:00,14.92,14.93,14.89,14.92,193400.0,12.6796,12.6881,12.6541,12.6796,193400.0
2012-03-27 11:45:00,14.91,14.92,14.9,14.9,92600.0,12.6711,12.6796,12.6626,12.6626,92600.0
2012-03-27 11:50:00,14.91,14.94,14.9,14.94,121600.0,12.6711,12.6966,12.6626,12.6966,121600.0
2012-03-27 11:55:00,14.93,14.95,14.9,14.93,244200.0,12.6881,12.7051,12.6626,12.6881,244200.0
2012-03-27 12:00:00,14.93,14.98,14.93,14.96,150400.0,12.6881,12.7306,12.6881,12.7136,150400.0
2012-03-27 12:05:00,14.96,14.96,14.92,14.93,202300.0,12.7136,12.7136,12.6796,12.6881,202300.0
2012-03-27 12:10:00,14.92,14.93,14.9,14.91,107500.0,12.6796,12.6881,12.6626,12.6711,107500.0
2012-03-27 12:15:00,14.9,14.91,14.9,14.91,83900.0,12.6626,12.6711,12.6626,12.6711,83900.0
2012-03-27 12:20:00,14.91,14.91,14.9,14.91,35200.0,12.6711,12.6711,12.6626,12.6711,35200.0
2012-03-27 12:25:00,14.9,14.91,14.9,14.9,184900.0,12.6626,12.6711,12.6626,12.6626,184900.0
2012-03-27 12:30:00,14.9,14.96,14.9,14.96,144900.0,12.6626,12.7136,12.6626,12.7136,144900.0
2012-03-27 12:35:00,14.96,14.97,14.95,14.96,143900.0,12.7136,12.7221,12.7051,12.7136,143900.0
2012-03-27 12:40:00,14.96,14.96,14.95,14.96,37900.0,12.7136,12.7136,12.7051,12.7136,37900.0
2012-03-27 12:45:00,14.95,14.96,14.93,14.93,178600.0,12.7051,12.7136,12.6881,12.6881,178600.0
2012-03-27 12:50:00,14.93,14.96,14.92,14.95,196700.0,12.6881,12.7136,12.6796,12.7051,196700.0
2012-03-27 12:55:00,14.95,14.96,14.94,14.95,76300.0,12.7051,12.7136,12.6966,12.7051,76300.0
2012-03-27 13:00:00,14.96,14.99,14.95,14.98,192300.0,12.7136,12.7391,12.7051,12.7306,192300.0
2012-03-27 13:05:00,14.97,14.98,14.97,14.97,53100.0,12.7221,12.7306,12.7221,12.7221,53100.0
2012-03-27 13:10:00,14.97,15.0,14.97,14.99,115900.0,12.7221,12.7476,12.7221,12.7391,115900.0
2012-03-27 13:15:00,14.98,14.99,14.95,14.95,118800.0,12.7306,12.7391,12.7051,12.7051,118800.0
2012-03-27 13:20:00,14.96,14.97,14.94,14.95,194500.0,12.7136,12.7221,12.6966,12.7051,194500.0
2012-03-27 13:25:00,14.95,14.96,14.93,14.94,72100.0,12.7051,12.7136,12.6881,12.6966,72100.0
2012-03-27 13:30:00,14.95,14.96,14.94,14.96,42800.0,12.7051,12.7136,12.6966,12.7136,42800.0
2012-03-27 13:35:00,14.95,14.96,14.87,14.87,342900.0,12.7051,12.7136,12.6371,12.6371,342900.0
2012-03-27 13:40:00,14.88,14.92,14.87,14.91,138800.0,12.6456,12.6796,12.6371,12.6711,138800.0
2012-03-27 13:45:00,14.9,14.91,14.9,14.9,33000.0,12.6626,12.6711,12.6626,12.6626,33000.0
2012-03-27 13:50:00,14.9,14.91,14.9,14.91,47700.0,12.6626,12.6711,12.6626,12.6711,47700.0
2012-03-27 13:55:00,14.9,14.95,14.9,14.95,102400.0,12.6626,12.7051,12.6626,12.7051,102400.0
2012-03-27 14:00:00,14.95,14.96,14.94,14.96,42700.0,12.7051,12.7136,12.6966,12.7136,42700.0
2012-03-27 14:05:00,14.96,14.98,14.95,14.98,99100.0,12.7136,12.7306,12.7051,12.7306,99100.0
2012-03-27 14:10:00,14.98,15.01,14.98,14.98,141700.0,12.7306,12.7561,12.7306,12.7306,141700.0
2012-03-27 14:15:00,14.98,14.99,14.98,14.99,71100.0,12.7306,12.7391,12.7306,12.7391,71100.0
2012-03-27 14:20:00,14.99,15.0,14.98,14.99,119700.0,12.7391,12.7476,12.7306,12.7391,119700.0
2012-03-27 14:25:00,14.98,15.02,14.98,15.02,111200.0,12.7306,12.7646,12.7306,12.7646,111200.0
2012-03-27 14:30:00,15.02,15.02,15.01,15.01,25200.0,12.7646,12.7646,12.7561,12.7561,25200.0
2012-03-27 14:35:00,15.02,15.02,14.98,15.0,139100.0,12.7646,12.7646,12.7306,12.7476,139100.0
2012-03-27 14:40:00,15.0,15.01,15.0,15.01,24500.0,12.7476,12.7561,12.7476,12.7561,24500.0
2012-03-27 14:45:00,15.01,15.02,15.0,15.0,94700.0,12.7561,12.7646,12.7476,12.7476,94700.0
2012-03-27 14:50:00,15.0,15.01,14.97,14.97,101100.0,12.7476,12.7561,12.7221,12.7221,101100.0
2012-03-27 14:55:00,14.97,14.99,14.97,14.98,72800.0,12.7221,12.7391,12.7221,12.7306,72800.0
2012-03-27 15:00:00,14.99,14.99,14.98,14.98,48000.0,12.7391,12.7391,12.7306,12.7306,48000.0
2012-03-27 15:05:00,14.98,15.0,14.98,15.0,85200.0,12.7306,12.7476,12.7306,12.7476,85200.0
2012-03-27 15:10:00,14.99,15.0,14.99,14.99,34400.0,12.7391,12.7476,12.7391,12.7391,34400.0
2012-03-27 15:15:00,14.99,15.0,14.95,14.97,191300.0,12.7391,12.7476,12.7051,12.7221,191300.0
2012-03-27 15:20:00,14.96,14.97,14.92,14.97,421700.0,12.7136,12.7221,12.6796,12.7221,421700.0
2012-03-27 15:25:00,14.96,14.98,14.96,14.96,104900.0,12.7136,12.7306,12.7136,12.7136,104900.0
2012-03-27 15:30:00,14.96,15.0,14.96,14.97,286100.0,12.7136,12.7476,12.7136,12.7221,286100.0
2012-03-27 15:35:00,14.97,14.98,14.93,14.94,205400.0,12.7221,12.7306,12.6881,12.6966,205400.0
2012-03-27 15:40:00,14.95,14.96,14.94,14.95,138400.0,12.7051,12.7136,12.6966,12.7051,138400.0
2012-03-27 15:45:00,14.94,14.95,14.89,14.92,431100.0,12.6966,12.7051,12.6541,12.6796,431100.0
2012-03-27 15:50:00,14.91,14.93,14.89,14.92,318100.0,12.6711,12.6881,12.6541,12.6796,318100.0
2012-03-27 15:55:00,14.92,14.93,14.9,14.92,643700.0,12.6796,12.6881,12.6626,12.6796,643700.0
2012-03-28 09:30:00,14.91,14.94,14.78,14.87,268400.0,12.6711,12.6966,12.5606,12.6371,268400.0
2012-03-28 09:35:00,14.87,14.95,14.86,14.94,223800.0,12.6371,12.7051,12.6286,12.6966,223800.0
2012-03-28 09:40:00,14.94,14.96,14.92,14.94,113500.0,12.6966,12.7136,12.6796,12.6966,113500.0
2012-03-28 09:45:00,14.94,14.95,14.82,14.89,300800.0,12.6966,12.7051,12.5946,12.6541,300800.0
2012-03-28 09:50:00,14.89,14.95,14.86,14.95,216800.0,12.6541,12.7051,12.6286,12.7051,216800.0
2012-03-28 09:55:00,14.95,14.95,14.9,14.91,154100.0,12.7051,12.7051,12.6626,12.6711,154100.0
2012-03-28 10:00:00,14.92,14.98,14.91,14.98,254600.0,12.6796,12.7306,12.6711,12.7306,254600.0
2012-03-28 10:05:00,14.98,14.98,14.92,14.92,154400.0,12.7306,12.7306,12.6796,12.6796,154400.0
2012-03-28 10:10:00,14.93,14.93,14.87,14.93,526100.0,12.6881,12.6881,12.6371,12.6881,526100.0
2012-03-28 10:15:00,14.93,14.93,14.88,14.93,173200.0,12.6881,12.6881,12.6456,12.6881,173200.0
2012-03-28 10:20:00,14.92,14.94,14.9,14.92,188200.0,12.6796,12.6966,12.6626,12.6796,188200.0
2012-03-28 10:25:00,14.92,14.92,14.83,14.87,177500.0,12.6796,12.6796,12.6031,12.6371,177500.0
2012-03-28 10:30:00,14.87,14.87,14.75,14.76,381200.0,12.6371,12.6371,12.5351,12.5436,381200.0
2012-03-28 10:35:00,14.76,14.81,14.73,14.81,446900.0,12.5436,12.5861,12.5181,12.5861,446900.0
2012-03-28 10:40:00,14.8,14.81,14.74,14.75,285300.0,12.5776,12.5861,12.5266,12.5351,285300.0
2012-03-28 10:45:00,14.75,14.8,14.73,14.77,316300.0,12.5351,12.5776,12.5181,12.5521,316300.0
2012-03-28 10:50:00,14.77,14.78,14.65,14.67,999100.0,12.5521,12.5606,12.4502,12.4672,999100.0
2012-03-28 10:55:00,14.65,14.71,14.65,14.7,437400.0,12.4502,12.5012,12.4502,12.4927,437400.0
2012-03-28 11:00:00,14.71,14.71,14.67,14.68,301400.0,12.5012,12.5012,12.4672,12.4757,301400.0
2012-03-28 11:05:00,14.68,14.7,14.65,14.66,198800.0,12.4757,12.4927,12.4502,12.4587,198800.0
2012-03-28 11:10:00,14.66,14.69,14.65,14.69,246900.0,12.4587,12.4842,12.4502,12.4842,246900.0
2012-03-28 11:15:00,14.69,14.72,14.68,14.69,248500.0,12.4842,12.5097,12.4757,12.4842,248500.0
2012-03-28 11:20:00,14.69,14.7,14.64,14.65,274200.0,12.4842,12.4927,12.4417,12.4502,274200.0
2012-03-28 11:25:00,14.66,14.68,14.64,14.64,220400.0,12.4587,12.4757,12.4417,12.4417,220400.0
2012-03-28 11:30:00,14.65,14.65,14.58,14.58,447300.0,12.4502,12.4502,12.3907,12.3907,447300.0
2012-03-28 11:35:00,14.58,14.59,14.54,14.56,432200.0,12.3907,12.3992,12.3567,12.3737,432200.0
2012-03-28 11:40:00,14.55,14.56,14.44,14.48,907600.0,12.3652,12.3737,12.2717,12.3057,907600.0
2012-03-28 11:45:00,14.48,14.48,14.4,14.43,758700.0,12.3057,12.3057,12.2377,12.2632,758700.0
2012-03-28 11:50:00,14.42,14.44,14.38,14.39,794900.0,12.2547,12.2717,12.2207,12.2292,794900.0
2012-03-28 11:55:00,14.38,14.4,14.32,14.38,917600.0,12.2207,12.2377,12.1697,12.2207,917600.0
2012-03-28 12:00:00,14.38,14.41,14.38,14.39,434900.0,12.2207,12.2462,12.2207,12.2292,434900.0
2012-03-28 12:05:00,14.38,14.41,14.38,14.39,400400.0,12.2207,12.2462,12.2207,12.2292,400400.0
2012-03-28 12:10:00,14.39,14.4,14.36,14.39,435300.0,12.2292,12.2377,12.2037,12.2292,435300.0
2012-03-28 12:15:00,14.39,14.45,14.39,14.41,412700.0,12.2292,12.2802,12.2292,12.2462,412700.0
2012-03-28 12:20:00,14.41,14.42,14.38,14.42,521100.0,12.2462,12.2547,12.2207,12.2547,521100.0
2012-03-28 12:25:00,14.41,14.42,14.37,14.39,469600.0,12.2462,12.2547,12.2122,12.2292,469600.0
2012-03-28 12:30:00,14.39,14.4,14.36,14.37,314800.0,12.2292,12.2377,12.2037,12.2122,314800.0
2012-03-28 12:35:00,14.37,14.4,14.37,14.38,173500.0,12.2122,12.2377,12.2122,12.2207,173500.0
2012-03-28 12:40:00,14.39,14.41,14.38,14.4,166800.0,12.2292,12.2462,12.2207,12.2377,166800.0
2012-03-28 12:45:00,14.4,14.4,14.39,14.39,89600.0,12.2377,12.2377,12.2292,12.2292,89600.0
2012-03-28 12:50:00,14.39,14.41,14.39,14.41,131400.0,12.2292,12.2462,12.2292,12.2462,131400.0
2012-03-28 12:55:00,14.41,14.44,14.4,14.42,421500.0,12.2462,12.2717,12.2377,12.2547,421500.0
2012-03-28 13:00:00,14.42,14.46,14.42,14.46,134700.0,12.2547,12.2887,12.2547,12.2887,134700.0
2012-03-28 13:05:00,14.45,14.46,14.4,14.4,306600.0,12.2802,12.2887,12.2377,12.2377,306600.0
2012-03-28 13:10:00,14.4,14.41,14.38,14.4,409400.0,12.2377,12.2462,12.2207,12.2377,409400.0
2012-03-28 13:15:00,14.4,14.43,14.39,14.42,236800.0,12.2377,12.2632,12.2292,12.2547,236800.0
2012-03-28 13:20:00,14.41,14.42,14.38,14.38,330600.0,12.2462,12.2547,12.2207,12.2207,330600.0
2012-03-28 13:25:00,14.38,14.41,14.38,14.4,388000.0,12.2207,12.2462,12.2207,12.2377,388000.0
2012-03-28 13:30:00,14.4,14.43,14.39,14.42,201500.0,12.2377,12.2632,12.2292,12.2547,201500.0
2012-03-28 13:35:00,14.41,14.42,14.41,14.42,58900.0,12.2462,12.2547,12.2462,12.2547,58900.0
2012-03-28 13:40:00,14.41,14.42,14.38,14.39,205200.0,12.2462,12.2547,12.2207,12.2292,205200.0
2012-03-28 13:45:00,14.39,14.41,14.37,14.4,335900.0,12.2292,12.2462,12.2122,12.2377,335900.0
2012-03-28 13:50:00,14.4,14.4,14.38,14.39,247300.0,12.2377,12.2377,12.2207,12.2292,247300.0
2012-03-28 13:55:00,14.38,14.41,14.38,14.4,192600.0,12.2207,12.2462,12.2207,12.2377,192600.0
2012-03-28 14:00:00,14.4,14.41,14.39,14.39,283500.0,12.2377,12.2462,12.2292,12.2292,283500.0
2012-03-28 14:05:00,14.39,14.4,14.35,14.35,229000.0,12.2292,12.2377,12.1952,12.1952,229000.0
2012-03-28 14:10:00,14.35,14.36,14.3,14.35,540800.0,12.1952,12.2037,12.1527,12.1952,540800.0
2012-03-28 14:15:00,14.34,14.36,14.34,14.35,60000.0,12.1867,12.2037,12.1867,12.1952,60000.0
2012-03-28 14:20:00,14.35,14.36,14.32,14.35,453900.0,12.1952,12.2037,12.1697,12.1952,453900.0
2012-03-28 14:25:00,14.35,14.37,14.34,14.37,157400.0,12.1952,12.2122,12.1867,12.2122,157400.0
2012-03-28 14:30:00,14.37,14.41,14.37,14.4,159300.0,12.2122,12.2462,12.2122,12.2377,159300.0
2012-03-28 14:35:00,14.41,14.42,14.39,14.39,345600.0,12.2462,12.2547,12.2292,12.2292,345600.0
2012-03-28 14:40:00,14.39,14.41,14.36,14.41,473200.0,12.2292,12.2462,12.2037,12.2462,473200.0
2012-03-28 14:45:00,14.41,14.41,14.39,14.39,256800.0,12.2462,12.2462,12.2292,12.2292,256800.0
2012-03-28 14:50:00,14.39,14.4,14.39,14.39,97800.0,12.2292,12.2377,12.2292,12.2292,97800.0
2012-03-28 14:55:00,14.4,14.41,14.36,14.39,608600.0,12.2377,12.2462,12.2037,12.2292,608600.0
2012-03-28 15:00:00,14.39,14.42,14.39,14.42,453300.0,12.2292,12.2547,12.2292,12.2547,453300.0
2012-03-28 15:05:00,14.42,14.42,14.39,14.4,303400.0,12.2547,12.2547,12.2292,12.2377,303400.0
2012-03-28 15:10:00,14.4,14.41,14.39,14.4,129800.0,12.2377,12.2462,12.2292,12.2377,129800.0
2012-03-28 15:15:00,14.4,14.41,14.38,14.41,670400.0,12.2377,12.2462,12.2207,12.2462,670400.0
2012-03-28 15:20:00,14.4,14.48,14.4,14.46,482300.0,12.2377,12.3057,12.2377,12.2887,482300.0
2012-03-28 15:25:00,14.48,14.48,14.44,14.45,560500.0,12.3057,12.3057,12.2717,12.2802,560500.0
2012-03-28 15:30:00,14.45,14.46,14.41,14.43,647900.0,12.2802,12.2887,12.2462,12.2632,647900.0
2012-03-28 15:35:00,14.43,14.45,14.39,14.45,572700.0,12.2632,12.2802,12.2292,12.2802,572700.0
2012-03-28 15:40:00,14.45,14.46,14.43,14.45,1363900.0,12.2802,12.2887,12.2632,12.2802,1363900.0
2012-03-28 15:45:00,14.46,14.51,14.45,14.5,1599800.0,12.2887,12.3312,12.2802,12.3227,1599800.0
2012-03-28 15:50:00,14.5,14.5,14.45,14.48,1015400.0,12.3227,12.3227,12.2802,12.3057,1015400.0
2012-03-28 15:55:00,14.48,14.5,14.47,14.49,1488000.0,12.3057,12.3227,12.2972,12.3142,1488000.0
2012-03-29 09:30:00,14.42,14.43,14.29,14.35,321200.0,12.2547,12.2632,12.1442,12.1952,321200.0
2012-03-29 09:35:00,14.35,14.41,14.3,14.38,359900.0,12.1952,12.2462,12.1527,12.2207,359900.0
2012-03-29 09:40:00,14.39,14.41,14.32,14.33,336100.0,12.2292,12.2462,12.1697,12.1782,336100.0
2012-03-29 09:45:00,14.34,14.41,14.31,14.37,727400.0,12.1867,12.2462,12.1612,12.2122,727400.0
2012-03-29 09:50:00,14.37,14.4,14.34,14.35,475500.0,12.2122,12.2377,12.1867,12.1952,475500.0
2012-03-29 09:55:00,14.35,14.35,14.25,14.3,592500.0,12.1952,12.1952,12.1102,12.1527,592500.0
2012-03-29 10:00:00,14.3,14.41,14.29,14.4,511000.0,12.1527,12.2462,12.1442,12.2377,511000.0
2012-03-29 10:05:00,14.4,14.44,14.39,14.41,419800.0,12.2377,12.2717,12.2292,12.2462,419800.0
2012-03-29 10:10:00,14.41,14.42,14.34,14.35,383900.0,12.2462,12.2547,12.1867,12.1952,383900.0
2012-03-29 10:15:00,14.34,14.37,14.28,14.35,329000.0,12.1867,12.2122,12.1357,12.1952,329000.0
2012-03-29 10:20:00,14.34,14.39,14.32,14.33,460000.0,12.1867,12.2292,12.1697,12.1782,460000.0
2012-03-29 10:25:00,14.34,14.34,14.29,14.3,327000.0,12.1867,12.1867,12.1442,12.1527,327000.0
2012-03-29 10:30:00,14.3,14.3,14.24,14.26,498400.0,12.1527,12.1527,12.1017,12.1187,498400.0
2012-03-29 10:35:00,14.26,14.28,14.25,14.28,205600.0,12.1187,12.1357,12.1102,12.1357,205600.0
2012-03-29 10:40:00,14.27,14.29,14.23,14.29,451800.0,12.1272,12.1442,12.0932,12.1442,451800.0
2012-03-29 10:45:00,14.29,14.29,14.25,14.26,337500.0,12.1442,12.1442,12.1102,12.1187,337500.0
2012-03-29 10:50:00,14.26,14.3,14.25,14.27,272800.0,12.1187,12.1527,12.1102,12.1272,272800.0
2012-03-29 10:55:00,14.26,14.3,14.25,14.27,210600.0,12.1187,12.1527,12.1102,12.1272,210600.0
2012-03-29 11:00:00,14.28,14.31,14.27,14.31,123800.0,12.1357,12.1612,12.1272,12.1612,123800.0
2012-03-29 11:05:00,14.31,14.33,14.29,14.29,407300.0,12.1612,12.1782,12.1442,12.1442,407300.0
2012-03-29 11:10:00,14.29,14.3,14.29,14.3,41400.0,12.1442,12.1527,12.1442,12.1527,41400.0
2012-03-29 11:15:00,14.29,14.31,14.24,14.26,249900.0,12.1442,12.1612,12.1017,12.1187,249900.0
2012-03-29 11:20:00,14.26,14.29,14.25,14.26,183100.0,12.1187,12.1442,12.1102,12.1187,183100.0
2012-03-29 11:25:00,14.26,14.29,14.24,14.24,255500.0,12.1187,12.1442,12.1017,12.1017,255500.0
2012-03-29 11:30:00,14.25,14.26,14.19,14.19,323600.0,12.1102,12.1187,12.0592,12.0592,323600.0
2012-03-29 11:35:00,14.2,14.21,14.19,14.21,184400.0,12.0677,12.0762,12.0592,12.0762,184400.0
2012-03-29 11:40:00,14.21,14.22,14.18,14.21,298700.0,12.0762,12.0847,12.0507,12.0762,298700.0
2012-03-29 11:45:00,14.2,14.23,14.2,14.23,174900.0,12.0677,12.0932,12.0677,12.0932,174900.0
2012-03-29 11:50:00,14.23,14.23,14.17,14.21,213000.0,12.0932,12.0932,12.0422,12.0762,213000.0
2012-03-29 11:55:00,14.21,14.25,14.21,14.24,141600.0,12.0762,12.1102,12.0762,12.1017,141600.0
2012-03-29 12:00:00,14.24,14.28,14.23,14.27,206100.0,12.1017,12.1357,12.0932,12.1272,206100.0
2012-03-29 12:05:00,14.27,14.29,14.26,14.27,175300.0,12.1272,12.1442,12.1187,12.1272,175300.0
2012-03-29 12:10:00,14.27,14.27,14.25,14.27,111400.0,12.1272,12.1272,12.1102,12.1272,111400.0
2012-03-29 12:15:00,14.27,14.29,14.23,14.28,279900.0,12.1272,12.1442,12.0932,12.1357,279900.0
2012-03-29 12:20:00,14.28,14.28,14.25,14.26,209900.0,12.1357,12.1357,12.1102,12.1187,209900.0
2012-03-29 12:25:00,14.27,14.28,14.25,14.26,254600.0,12.1272,12.1357,12.1102,12.1187,254600.0
2012-03-29 12:30:00,14.26,14.26,14.24,14.25,177200.0,12.1187,12.1187,12.1017,12.1102,177200.0
2012-03-29 12:35:00,14.25,14.26,14.24,14.25,352700.0,12.1102,12.1187,12.1017,12.1102,352700.0
2012-03-29 12:40:00,14.24,14.25,14.23,14.23,147500.0,12.1017,12.1102,12.0932,12.0932,147500.0
2012-03-29 12:45:00,14.23,14.24,14.21,14.23,141000.0,12.0932,12.1017,12.0762,12.0932,141000.0
2012-03-29 12:50:00,14.24,14.27,14.23,14.23,235000.0,12.1017,12.1272,12.0932,12.0932,235000.0
2012-03-29 12:55:00,14.24,14.29,14.23,14.29,83400.0,12.1017,12.1442,12.0932,12.1442,83400.0
2012-03-29 13:00:00,14.28,14.31,14.26,14.31,220500.0,12.1357,12.1612,12.1187,12.1612,220500.0
2012-03-29 13:05:00,14.31,14.31,14.26,14.26,100700.0,12.1612,12.1612,12.1187,12.1187,100700.0
2012-03-29 13:10:00,14.26,14.28,14.24,14.27,132400.0,12.1187,12.1357,12.1017,12.1272,132400.0
2012-03-29 13:15:00,14.27,14.27,14.24,14.24,92900.0,12.1272,12.1272,12.1017,12.1017,92900.0
2012-03-29 13:20:00,14.25,14.27,14.24,14.25,129900.0,12.1102,12.1272,12.1017,12.1102,129900.0
2012-03-29 13:25:00,14.24,14.28,14.24,14.28,75100.0,12.1017,12.1357,12.1017,12.1357,75100.0
2012-03-29 13:30:00,14.27,14.29,14.27,14.28,101600.0,12.1272,12.1442,12.1272,12.1357,101600.0
2012-03-29 13:35:00,14.28,14.29,14.26,14.27,185100.0,12.1357,12.1442,12.1187,12.1272,185100.0
2012-03-29 13:40:00,14.26,14.29,14.26,14.29,114300.0,12.1187,12.1442,12.1187,12.1442,114300.0
2012-03-29 13:45:00,14.29,14.29,14.26,14.27,94400.0,12.1442,12.1442,12.1187,12.1272,94400.0
2012-03-29 13:50:00,14.27,14.29,14.27,14.28,284700.0,12.1272,12.1442,12.1272,12.1357,284700.0
2012-03-29 13:55:00,14.29,14.3,14.28,14.29,99500.0,12.1442,12.1527,12.1357,12.1442,99500.0
2012-03-29 14:00:00,14.29,14.31,14.27,14.28,409900.0,12.1442,12.1612,12.1272,12.1357,409900.0
2012-03-29 14:05:00,14.28,14.29,14.27,14.28,142600.0,12.1357,12.1442,12.1272,12.1357,142600.0
2012-03-29 14:10:00,14.29,14.29,14.28,14.28,293300.0,12.1442,12.1442,12.1357,12.1357,293300.0
2012-03-29 14:15:00,14.28,14.29,14.28,14.28,285600.0,12.1357,12.1442,12.1357,12.1357,285600.0
2012-03-29 14:20:00,14.29,14.29,14.26,14.27,308300.0,12.1442,12.1442,12.1187,12.1272,308300.0
2012-03-29 14:25:00,14.27,14.3,14.27,14.29,130000.0,12.1272,12.1527,12.1272,12.1442,130000.0
2012-03-29 14:30:00,14.29,14.3,14.27,14.29,289800.0,12.1442,12.1527,12.1272,12.1442,289800.0
2012-03-29 14:35:00,14.29,14.3,14.28,14.28,92600.0,12.1442,12.1527,12.1357,12.1357,92600.0
2012-03-29 14:40:00,14.29,14.31,14.28,14.29,288300.0,12.1442,12.1612,12.1357,12.1442,288300.0
2012-03-29 14:45:00,14.3,14.3,14.27,14.28,172900.0,12.1527,12.1527,12.1272,12.1357,172900.0
2012-03-29 14:50:00,14.28,14.29,14.25,14.29,314900.0,12.1357,12.1442,12.1102,12.1442,314900.0
2012-03-29 14:55:00,14.29,14.3,14.26,14.27,128500.0,12.1442,12.1527,12.1187,12.1272,128500.0
2012-03-29 15:00:00,14.27,14.29,14.26,14.27,157400.0,12.1272,12.1442,12.1187,12.1272,157400.0
2012-03-29 15:05:00,14.28,14.29,14.25,14.27,600000.0,12.1357,12.1442,12.1102,12.1272,600000.0
2012-03-29 15:10:00,14.27,14.3,14.26,14.27,484100.0,12.1272,12.1527,12.1187,12.1272,484100.0
2012-03-29 15:15:00,14.27,14.29,14.27,14.29,332400.0,12.1272,12.1442,12.1272,12.1442,332400.0
2012-03-29 15:20:00,14.28,14.3,14.28,14.29,398000.0,12.1357,12.1527,12.1357,12.1442,398000.0
2012-03-29 15:25:00,14.29,14.3,14.27,14.28,228600.0,12.1442,12.1527,12.1272,12.1357,228600.0
2012-03-29 15:30:00,14.28,14.3,14.27,14.28,315300.0,12.1357,12.1527,12.1272,12.1357,315300.0
2012-03-29 15:35:00,14.29,14.31,14.28,14.3,925500.0,12.1442,12.1612,12.1357,12.1527,925500.0
2012-03-29 15:40:00,14.3,14.3,14.28,14.28,377000.0,12.1527,12.1527,12.1357,12.1357,377000.0
2012-03-29 15:45:00,14.29,14.3,14.26,14.28,1039100.0,12.1442,12.1527,12.1187,12.1357,1039100.0
2012-03-29 15:50:00,14.29,14.31,14.28,14.31,761400.0,12.1442,12.1612,12.1357,12.1612,761400.0
2012-03-29 15:55:00,14.31,14.31,14.27,14.28,1484700.0,12.1612,12.1612,12.1272,12.1357,1484700.0
2012-03-30 09:30:00,14.4,14.52,14.39,14.51,323700.0,12.2377,12.3397,12.2292,12.3312,323700.0
2012-03-30 09:35:00,14.5,14.51,14.44,14.5,282100.0,12.3227,12.3312,12.2717,12.3227,282100.0
2012-03-30 09:40:00,14.49,14.5,14.39,14.41,372600.0,12.3142,12.3227,12.2292,12.2462,372600.0
2012-03-30 09:45:00,14.41,14.43,14.38,14.4,245600.0,12.2462,12.2632,12.2207,12.2377,245600.0
2012-03-30 09:50:00,14.4,14.43,14.38,14.41,531700.0,12.2377,12.2632,12.2207,12.2462,531700.0
2012-03-30 09:55:00,14.42,14.46,14.41,14.43,439800.0,12.2547,12.2887,12.2462,12.2632,439800.0
2012-03-30 10:00:00,14.43,14.51,14.41,14.49,561100.0,12.2632,12.3312,12.2462,12.3142,561100.0
2012-03-30 10:05:00,14.49,14.51,14.49,14.51,186100.0,12.3142,12.3312,12.3142,12.3312,186100.0
2012-03-30 10:10:00,14.5,14.52,14.48,14.49,767300.0,12.3227,12.3397,12.3057,12.3142,767300.0
2012-03-30 10:15:00,14.48,14.49,14.44,14.45,154300.0,12.3057,12.3142,12.2717,12.2802,154300.0
2012-03-30 10:20:00,14.46,14.46,14.39,14.41,250800.0,12.2887,12.2887,12.2292,12.2462,250800.0
2012-03-30 10:25:00,14.41,14.44,14.37,14.44,228900.0,12.2462,12.2717,12.2122,12.2717,228900.0
2012-03-30 10:30:00,14.44,14.48,14.4,14.42,279800.0,12.2717,12.3057,12.2377,12.2547,279800.0
2012-03-30 10:35:00,14.42,14.43,14.38,14.39,242000.0,12.2547,12.2632,12.2207,12.2292,242000.0
2012-03-30 10:40:00,14.39,14.41,14.37,14.39,321800.0,12.2292,12.2462,12.2122,12.2292,321800.0
2012-03-30 10:45:00,14.39,14.41,14.37,14.38,419800.0,12.2292,12.2462,12.2122,12.2207,419800.0
2012-03-30 10:50:00,14.38,14.4,14.37,14.38,461800.0,12.2207,12.2377,12.2122,12.2207,461800.0
2012-03-30 10:55:00,14.38,14.39,14.31,14.32,200600.0,12.2207,12.2292,12.1612,12.1697,200600.0
2012-03-30 11:00:00,14.33,14.39,14.32,14.35,317800.0,12.1782,12.2292,12.1697,12.1952,317800.0
2012-03-30 11:05:00,14.36,14.38,14.35,14.37,97400.0,12.2037,12.2207,12.1952,12.2122,97400.0
2012-03-30 11:10:00,14.38,14.42,14.37,14.39,236600.0,12.2207,12.2547,12.2122,12.2292,236600.0
2012-03-30 11:15:00,14.39,14.42,14.39,14.4,189100.0,12.2292,12.2547,12.2292,12.2377,189100.0
2012-03-30 11:20:00,14.4,14.41,14.39,14.4,158400.0,12.2377,12.2462,12.2292,12.2377,158400.0
2012-03-30 11:25:00,14.39,14.42,14.38,14.4,152500.0,12.2292,12.2547,12.2207,12.2377,152500.0
2012-03-30 11:30:00,14.4,14.41,14.37,14.37,147600.0,12.2377,12.2462,12.2122,12.2122,147600.0
2012-03-30 11:35:00,14.38,14.38,14.37,14.37,50100.0,12.2207,12.2207,12.2122,12.2122,50100.0
2012-03-30 11:40:00,14.37,14.38,14.37,14.37,60700.0,12.2122,12.2207,12.2122,12.2122,60700.0
2012-03-30 11:45:00,14.37,14.38,14.35,14.35,84400.0,12.2122,12.2207,12.1952,12.1952,84400.0
2012-03-30 11:50:00,14.35,14.39,14.34,14.35,153300.0,12.1952,12.2292,12.1867,12.1952,153300.0
2012-03-30 11:55:00,14.35,14.37,14.35,14.37,75400.0,12.1952,12.2122,12.1952,12.2122,75400.0
2012-03-30 12:00:00,14.37,14.37,14.36,14.37,46900.0,12.2122,12.2122,12.2037,12.2122,46900.0
2012-03-30 12:05:00,14.37,14.39,14.36,14.36,185200.0,12.2122,12.2292,12.2037,12.2037,185200.0
2012-03-30 12:10:00,14.36,14.36,14.34,14.34,127500.0,12.2037,12.2037,12.1867,12.1867,127500.0
2012-03-30 12:15:00,14.34,14.36,14.34,14.35,122200.0,12.1867,12.2037,12.1867,12.1952,122200.0
2012-03-30 12:20:00,14.35,14.36,14.33,14.34,255800.0,12.1952,12.2037,12.1782,12.1867,255800.0
2012-03-30 12:25:00,14.33,14.35,14.28,14.29,425400.0,12.1782,12.1952,12.1357,12.1442,425400.0
2012-03-30 12:30:00,14.29,14.31,14.29,14.29,130600.0,12.1442,12.1612,12.1442,12.1442,130600.0
2012-03-30 12:35:00,14.29,14.31,14.27,14.28,173600.0,12.1442,12.1612,12.1272,12.1357,173600.0
2012-03-30 12:40:00,14.28,14.3,14.28,14.29,150800.0,12.1357,12.1527,12.1357,12.1442,150800.0
2012-03-30 12:45:00,14.28,14.32,14.28,14.3,302400.0,12.1357,12.1697,12.1357,12.1527,302400.0
2012-03-30 12:50:00,14.31,14.32,14.3,14.32,107900.0,12.1612,12.1697,12.1527,12.1697,107900.0
2012-03-30 12:55:00,14.32,14.32,14.27,14.28,171700.0,12.1697,12.1697,12.1272,12.1357,171700.0
2012-03-30 13:00:00,14.28,14.28,14.27,14.27,64500.0,12.1357,12.1357,12.1272,12.1272,64500.0
2012-03-30 13:05:00,14.27,14.28,14.22,14.24,410900.0,12.1272,12.1357,12.0847,12.1017,410900.0
2012-03-30 13:10:00,14.23,14.28,14.23,14.27,190800.0,12.0932,12.1357,12.0932,12.1272,190800.0
2012-03-30 13:15:00,14.28,14.3,14.27,14.29,142700.0,12.1357,12.1527,12.1272,12.1442,142700.0
2012-03-30 13:20:00,14.3,14.3,14.28,14.29,213700.0,12.1527,12.1527,12.1357,12.1442,213700.0
2012-03-30 13:25:00,14.29,14.3,14.27,14.28,249900.0,12.1442,12.1527,12.1272,12.1357,249900.0
2012-03-30 13:30:00,14.29,14.3,14.27,14.29,269900.0,12.1442,12.1527,12.1272,12.1442,269900.0
2012-03-30 13:35:00,14.29,14.31,14.29,14.29,159900.0,12.1442,12.1612,12.1442,12.1442,159900.0
2012-03-30 13:40:00,14.29,14.31,14.28,14.28,170100.0,12.1442,12.1612,12.1357,12.1357,170100.0
2012-03-30 13:45:00,14.29,14.31,14.28,14.29,276900.0,12.1442,12.1612,12.1357,12.1442,276900.0
2012-03-30 13:50:00,14.3,14.3,14.27,14.27,138000.0,12.1527,12.1527,12.1272,12.1272,138000.0
2012-03-30 13:55:00,14.27,14.32,14.27,14.29,242700.0,12.1272,12.1697,12.1272,12.1442,242700.0
2012-03-30 14:00:00,14.29,14.3,14.29,14.29,64900.0,12.1442,12.1527,12.1442,12.1442,64900.0
2012-03-30 14:05:00,14.29,14.31,14.29,14.3,419200.0,12.1442,12.1612,12.1442,12.1527,419200.0
2012-03-30 14:10:00,14.3,14.33,14.29,14.33,594500.0,12.1527,12.1782,12.1442,12.1782,594500.0
2012-03-30 14:15:00,14.32,14.35,14.31,14.31,332800.0,12.1697,12.1952,12.1612,12.1612,332800.0
2012-03-30 14:20:00,14.32,14.32,14.31,14.32,116400.0,12.1697,12.1697,12.1612,12.1697,116400.0
2012-03-30 14:25:00,14.32,14.33,14.3,14.3,320900.0,12.1697,12.1782,12.1527,12.1527,320900.0
2012-03-30 14:30:00,14.3,14.32,14.29,14.31,232600.0,12.1527,12.1697,12.1442,12.1612,232600.0
2012-03-30 14:35:00,14.31,14.31,14.28,14.29,227600.0,12.1612,12.1612,12.1357,12.1442,227600.0
2012-03-30 14:40:00,14.29,14.34,14.28,14.33,536100.0,12.1442,12.1867,12.1357,12.1782,536100.0
2012-03-30 14:45:00,14.33,14.34,14.32,14.33,292000.0,12.1782,12.1867,12.1697,12.1782,292000.0
2012-03-30 14:50:00,14.33,14.35,14.32,14.35,109000.0,12.1782,12.1952,12.1697,12.1952,109000.0
2012-03-30 14:55:00,14.35,14.35,14.3,14.31,477000.0,12.1952,12.1952,12.1527,12.1612,477000.0
2012-03-30 15:00:00,14.31,14.36,14.31,14.34,443800.0,12.1612,12.2037,12.1612,12.1867,443800.0
2012-03-30 15:05:00,14.33,14.33,14.3,14.33,192900.0,12.1782,12.1782,12.1527,12.1782,192900.0
2012-03-30 15:10:00,14.33,14.33,14.32,14.32,59300.0,12.1782,12.1782,12.1697,12.1697,59300.0
2012-03-30 15:15:00,14.33,14.35,14.31,14.35,283500.0,12.1782,12.1952,12.1612,12.1952,283500.0
2012-03-30 15:20:00,14.35,14.35,14.32,14.33,263100.0,12.1952,12.1952,12.1697,12.1782,263100.0
2012-03-30 15:25:00,14.33,14.33,14.31,14.31,223000.0,12.1782,12.1782,12.1612,12.1612,223000.0
2012-03-30 15:30:00,14.31,14.36,14.3,14.35,246400.0,12.1612,12.2037,12.1527,12.1952,246400.0
2012-03-30 15:35:00,14.36,14.37,14.35,14.37,134100.0,12.2037,12.2122,12.1952,12.2122,134100.0
2012-03-30 15:40:00,14.37,14.39,14.36,14.39,218600.0,12.2122,12.2292,12.2037,12.2292,218600.0
2012-03-30 15:45:00,14.39,14.4,14.32,14.34,423800.0,12.2292,12.2377,12.1697,12.1867,423800.0
2012-03-30 15:50:00,14.34,14.38,14.33,14.34,437900.0,12.1867,12.2207,12.1782,12.1867,437900.0
2012-03-30 15:55:00,14.35,14.37,14.34,14.36,576700.0,12.1952,12.2122,12.1867,12.2037,576700.0
2012-04-02 09:30:00,14.43,14.46,14.37,14.45,195000.0,12.2632,12.2887,12.2122,12.2802,195000.0
2012-04-02 09:35:00,14.45,14.45,14.3,14.42,278200.0,12.2802,12.2802,12.1527,12.2547,278200.0
2012-04-02 09:40:00,14.42,14.44,14.37,14.38,206000.0,12.2547,12.2717,12.2122,12.2207,206000.0
2012-04-02 09:45:00,14.37,14.42,14.31,14.33,334200.0,12.2122,12.2547,12.1612,12.1782,334200.0
2012-04-02 09:50:00,14.33,14.34,14.28,14.33,301600.0,12.1782,12.1867,12.1357,12.1782,301600.0
2012-04-02 09:55:00,14.33,14.42,14.31,14.4,426200.0,12.1782,12.2547,12.1612,12.2377,426200.0
2012-04-02 10:00:00,14.4,14.48,14.4,14.45,259500.0,12.2377,12.3057,12.2377,12.2802,259500.0
2012-04-02 10:05:00,14.46,14.5,14.43,14.44,263400.0,12.2887,12.3227,12.2632,12.2717,263400.0
2012-04-02 10:10:00,14.44,14.5,14.44,14.49,102700.0,12.2717,12.3227,12.2717,12.3142,102700.0
2012-04-02 10:15:00,14.5,14.53,14.46,14.48,552000.0,12.3227,12.3482,12.2887,12.3057,552000.0
2012-04-02 10:20:00,14.47,14.48,14.4,14.4,268800.0,12.2972,12.3057,12.2377,12.2377,268800.0
2012-04-02 10:25:00,14.4,14.44,14.39,14.39,157600.0,12.2377,12.2717,12.2292,12.2292,157600.0
2012-04-02 10:30:00,14.4,14.43,14.37,14.37,159500.0,12.2377,12.2632,12.2122,12.2122,159500.0
2012-04-02 10:35:00,14.37,14.39,14.36,14.39,157200.0,12.2122,12.2292,12.2037,12.2292,157200.0
2012-04-02 10:40:00,14.39,14.41,14.37,14.39,263800.0,12.2292,12.2462,12.2122,12.2292,263800.0
2012-04-02 10:45:00,14.4,14.49,14.4,14.48,96600.0,12.2377,12.3142,12.2377,12.3057,96600.0
2012-04-02 10:50:00,14.49,14.52,14.48,14.5,231100.0,12.3142,12.3397,12.3057,12.3227,231100.0
2012-04-02 10:55:00,14.5,14.52,14.47,14.49,116300.0,12.3227,12.3397,12.2972,12.3142,116300.0
2012-04-02 11:00:00,14.49,14.53,14.45,14.48,274800.0,12.3142,12.3482,12.2802,12.3057,274800.0
2012-04-02 11:05:00,14.48,14.55,14.47,14.54,165300.0,12.3057,12.3652,12.2972,12.3567,165300.0
2012-04-02 11:10:00,14.55,14.59,14.53,14.59,165200.0,12.3652,12.3992,12.3482,12.3992,165200.0
2012-04-02 11:15:00,14.58,14.6,14.56,14.57,259200.0,12.3907,12.4077,12.3737,12.3822,259200.0
2012-04-02 11:20:00,14.57,14.59,14.55,14.57,202800.0,12.3822,12.3992,12.3652,12.3822,202800.0
2012-04-02 11:25:00,14.57,14.58,14.56,14.56,308700.0,12.3822,12.3907,12.3737,12.3737,308700.0
2012-04-02 11:30:00,14.57,14.57,14.56,14.57,141800.0,12.3822,12.3822,12.3737,12.3822,141800.0
2012-04-02 11:35:00,14.57,14.57,14.52,14.52,155200.0,12.3822,12.3822,12.3397,12.3397,155200.0
2012-04-02 11:40:00,14.52,14.53,14.51,14.53,80900.0,12.3397,12.3482,12.3312,12.3482,80900.0
2012-04-02 11:45:00,14.52,14.58,14.52,14.55,232300.0,12.3397,12.3907,12.3397,12.3652,232300.0
2012-04-02 11:50:00,14.55,14.56,14.54,14.55,100500.0,12.3652,12.3737,12.3567,12.3652,100500.0
2012-04-02 11:55:00,14.54,14.55,14.54,14.55,39400.0,12.3567,12.3652,12.3567,12.3652,39400.0
2012-04-02 12:00:00,14.55,14.57,14.54,14.55,240800.0,12.3652,12.3822,12.3567,12.3652,240800.0
2012-04-02 12:05:00,14.56,14.57,14.54,14.55,261400.0,12.3737,12.3822,12.3567,12.3652,261400.0
2012-04-02 12:10:00,14.55,14.56,14.55,14.55,47200.0,12.3652,12.3737,12.3652,12.3652,47200.0
2012-04-02 12:15:00,14.55,14.57,14.55,14.56,114300.0,12.3652,12.3822,12.3652,12.3737,114300.0
2012-04-02 12:20:00,14.56,14.58,14.56,14.58,104200.0,12.3737,12.3907,12.3737,12.3907,104200.0
2012-04-02 12:25:00,14.58,14.58,14.56,14.57,79100.0,12.3907,12.3907,12.3737,12.3822,79100.0
2012-04-02 12:30:00,14.57,14.57,14.54,14.56,100300.0,12.3822,12.3822,12.3567,12.3737,100300.0
2012-04-02 12:35:00,14.55,14.56,14.51,14.52,180900.0,12.3652,12.3737,12.3312,12.3397,180900.0
2012-04-02 12:40:00,14.51,14.53,14.51,14.52,85000.0,12.3312,12.3482,12.3312,12.3397,85000.0
2012-04-02 12:45:00,14.52,14.52,14.5,14.5,63700.0,12.3397,12.3397,12.3227,12.3227,63700.0
2012-04-02 12:50:00,14.51,14.53,14.5,14.52,59800.0,12.3312,12.3482,12.3227,12.3397,59800.0
2012-04-02 12:55:00,14.53,14.53,14.52,14.53,41400.0,12.3482,12.3482,12.3397,12.3482,41400.0
2012-04-02 13:00:00,14.53,14.53,14.5,14.51,97300.0,12.3482,12.3482,12.3227,12.3312,97300.0
2012-04-02 13:05:00,14.5,14.52,14.46,14.47,524600.0,12.3227,12.3397,12.2887,12.2972,524600.0
2012-04-02 13:10:00,14.47,14.52,14.47,14.5,147800.0,12.2972,12.3397,12.2972,12.3227,147800.0
2012-04-02 13:15:00,14.51,14.51,14.5,14.51,24700.0,12.3312,12.3312,12.3227,12.3312,24700.0
2012-04-02 13:20:00,14.51,14.51,14.5,14.51,21700.0,12.3312,12.3312,12.3227,12.3312,21700.0
2012-04-02 13:25:00,14.51,14.54,14.5,14.53,149900.0,12.3312,12.3567,12.3227,12.3482,149900.0
2012-04-02 13:30:00,14.53,14.56,14.52,14.52,188300.0,12.3482,12.3737,12.3397,12.3397,188300.0
2012-04-02 13:35:00,14.53,14.54,14.52,14.54,33900.0,12.3482,12.3567,12.3397,12.3567,33900.0
2012-04-02 13:40:00,14.53,14.55,14.53,14.55,39300.0,12.3482,12.3652,12.3482,12.3652,39300.0
2012-04-02 13:45:00,14.54,14.57,14.53,14.53,139300.0,12.3567,12.3822,12.3482,12.3482,139300.0
2012-04-02 13:50:00,14.53,14.56,14.53,14.56,84200.0,12.3482,12.3737,12.3482,12.3737,84200.0
2012-04-02 13:55:00,14.55,14.56,14.55,14.56,30600.0,12.3652,12.3737,12.3652,12.3737,30600.0
2012-04-02 14:00:00,14.56,14.57,14.55,14.57,56500.0,12.3737,12.3822,12.3652,12.3822,56500.0
2012-04-02 14:05:00,14.57,14.57,14.54,14.54,81800.0,12.3822,12.3822,12.3567,12.3567,81800.0
2012-04-02 14:10:00,14.54,14.55,14.53,14.54,88700.0,12.3567,12.3652,12.3482,12.3567,88700.0
2012-04-02 14:15:00,14.54,14.58,14.54,14.58,78500.0,12.3567,12.3907,12.3567,12.3907,78500.0
2012-04-02 14:20:00,14.58,14.59,14.55,14.55,143100.0,12.3907,12.3992,12.3652,12.3652,143100.0
2012-04-02 14:25:00,14.55,14.56,14.55,14.56,21000.0,12.3652,12.3737,12.3652,12.3737,21000.0
2012-04-02 14:30:00,14.55,14.6,14.55,14.6,208200.0,12.3652,12.4077,12.3652,12.4077,208200.0
2012-04-02 14:35:00,14.59,14.6,14.56,14.56,223100.0,12.3992,12.4077,12.3737,12.3737,223100.0
2012-04-02 14:40:00,14.57,14.59,14.56,14.59,121000.0,12.3822,12.3992,12.3737,12.3992,121000.0
2012-04-02 14:45:00,14.59,14.61,14.59,14.6,296300.0,12.3992,12.4162,12.3992,12.4077,296300.0
2012-04-02 14:50:00,14.6,14.61,14.58,14.61,138500.0,12.4077,12.4162,12.3907,12.4162,138500.0
2012-04-02 14:55:00,14.6,14.61,14.58,14.59,129500.0,12.4077,12.4162,12.3907,12.3992,129500.0
2012-04-02 15:00:00,14.6,14.6,14.59,14.6,36700.0,12.4077,12.4077,12.3992,12.4077,36700.0
2012-04-02 15:05:00,14.6,14.6,14.57,14.57,288200.0,12.4077,12.4077,12.3822,12.3822,288200.0
2012-04-02 15:10:00,14.57,14.58,14.57,14.58,41500.0,12.3822,12.3907,12.3822,12.3907,41500.0
2012-04-02 15:15:00,14.57,14.58,14.57,14.57,62300.0,12.3822,12.3907,12.3822,12.3822,62300.0
2012-04-02 15:20:00,14.58,14.58,14.55,14.56,252000.0,12.3907,12.3907,12.3652,12.3737,252000.0
2012-04-02 15:25:00,14.55,14.56,14.54,14.54,637400.0,12.3652,12.3737,12.3567,12.3567,637400.0
2012-04-02 15:30:00,14.55,14.55,14.52,14.54,481100.0,12.3652,12.3652,12.3397,12.3567,481100.0
2012-04-02 15:35:00,14.54,14.56,14.51,14.52,499900.0,12.3567,12.3737,12.3312,12.3397,499900.0
2012-04-02 15:40:00,14.51,14.55,14.51,14.55,296400.0,12.3312,12.3652,12.3312,12.3652,296400.0
2012-04-02 15:45:00,14.55,14.57,14.54,14.56,1136600.0,12.3652,12.3822,12.3567,12.3737,1136600.0
2012-04-02 15:50:00,14.55,14.58,14.54,14.54,1217200.0,12.3652,12.3907,12.3567,12.3567,1217200.0
2012-04-02 15:55:00,14.54,14.55,14.49,14.54,2015700.0,12.3567,12.3652,12.3142,12.3567,2015700.0
2012-04-03 09:30:00,14.48,14.52,14.35,14.4,459100.0,12.3057,12.3397,12.1952,12.2377,459100.0
2012-04-03 09:35:00,14.4,14.54,14.37,14.53,222500.0,12.2377,12.3567,12.2122,12.3482,222500.0
2012-04-03 09:40:00,14.53,14.53,14.44,14.45,127100.0,12.3482,12.3482,12.2717,12.2802,127100.0
2012-04-03 09:45:00,14.45,14.46,14.36,14.4,150900.0,12.2802,12.2887,12.2037,12.2377,150900.0
2012-04-03 09:50:00,14.4,14.43,14.38,14.42,147400.0,12.2377,12.2632,12.2207,12.2547,147400.0
2012-04-03 09:55:00,14.43,14.56,14.41,14.55,504600.0,12.2632,12.3737,12.2462,12.3652,504600.0
2012-04-03 10:00:00,14.55,14.56,14.43,14.52,575400.0,12.3652,12.3737,12.2632,12.3397,575400.0
2012-04-03 10:05:00,14.52,14.58,14.52,14.56,250700.0,12.3397,12.3907,12.3397,12.3737,250700.0
2012-04-03 10:10:00,14.55,14.57,14.52,14.53,213400.0,12.3652,12.3822,12.3397,12.3482,213400.0
2012-04-03 10:15:00,14.53,14.53,14.47,14.48,485300.0,12.3482,12.3482,12.2972,12.3057,485300.0
2012-04-03 10:20:00,14.48,14.55,14.47,14.55,152100.0,12.3057,12.3652,12.2972,12.3652,152100.0
2012-04-03 10:25:00,14.55,14.56,14.52,14.56,296500.0,12.3652,12.3737,12.3397,12.3737,296500.0
2012-04-03 10:30:00,14.56,14.6,14.55,14.56,353500.0,12.3737,12.4077,12.3652,12.3737,353500.0
2012-04-03 10:35:00,14.56,14.58,14.54,14.56,149300.0,12.3737,12.3907,12.3567,12.3737,149300.0
2012-04-03 10:40:00,14.56,14.6,14.54,14.6,384900.0,12.3737,12.4077,12.3567,12.4077,384900.0
2012-04-03 10:45:00,14.6,14.62,14.56,14.57,230400.0,12.4077,12.4247,12.3737,12.3822,230400.0
2012-04-03 10:50:00,14.57,14.62,14.56,14.61,177700.0,12.3822,12.4247,12.3737,12.4162,177700.0
2012-04-03 10:55:00,14.61,14.65,14.58,14.61,443200.0,12.4162,12.4502,12.3907,12.4162,443200.0
2012-04-03 11:00:00,14.61,14.62,14.56,14.58,283200.0,12.4162,12.4247,12.3737,12.3907,283200.0
2012-04-03 11:05:00,14.58,14.63,14.58,14.62,913400.0,12.3907,12.4332,12.3907,12.4247,913400.0
2012-04-03 11:10:00,14.61,14.62,14.59,14.6,92600.0,12.4162,12.4247,12.3992,12.4077,92600.0
2012-04-03 11:15:00,14.6,14.61,14.56,14.58,83400.0,12.4077,12.4162,12.3737,12.3907,83400.0
2012-04-03 11:20:00,14.58,14.58,14.54,14.58,97200.0,12.3907,12.3907,12.3567,12.3907,97200.0
2012-04-03 11:25:00,14.58,14.58,14.52,14.52,211900.0,12.3907,12.3907,12.3397,12.3397,211900.0
2012-04-03 11:30:00,14.52,14.54,14.49,14.54,384900.0,12.3397,12.3567,12.3142,12.3567,384900.0
2012-04-03 11:35:00,14.53,14.54,14.45,14.5,362000.0,12.3482,12.3567,12.2802,12.3227,362000.0
2012-04-03 11:40:00,14.5,14.51,14.48,14.48,196500.0,12.3227,12.3312,12.3057,12.3057,196500.0
2012-04-03 11:45:00,14.48,14.51,14.47,14.51,133500.0,12.3057,12.3312,12.2972,12.3312,133500.0
2012-04-03 11:50:00,14.5,14.51,14.49,14.49,124200.0,12.3227,12.3312,12.3142,12.3142,124200.0
2012-04-03 11:55:00,14.5,14.53,14.49,14.52,141700.0,12.3227,12.3482,12.3142,12.3397,141700.0
2012-04-03 12:00:00,14.51,14.52,14.48,14.49,137100.0,12.3312,12.3397,12.3057,12.3142,137100.0
2012-04-03 12:05:00,14.49,14.49,14.45,14.45,303200.0,12.3142,12.3142,12.2802,12.2802,303200.0
2012-04-03 12:10:00,14.45,14.47,14.43,14.47,186200.0,12.2802,12.2972,12.2632,12.2972,186200.0
2012-04-03 12:15:00,14.46,14.48,14.45,14.46,223400.0,12.2887,12.3057,12.2802,12.2887,223400.0
2012-04-03 12:20:00,14.46,14.49,14.45,14.47,673100.0,12.2887,12.3142,12.2802,12.2972,673100.0
2012-04-03 12:25:00,14.48,14.5,14.45,14.49,737400.0,12.3057,12.3227,12.2802,12.3142,737400.0
2012-04-03 12:30:00,14.5,14.5,14.47,14.47,56900.0,12.3227,12.3227,12.2972,12.2972,56900.0
2012-04-03 12:35:00,14.48,14.48,14.44,14.44,107400.0,12.3057,12.3057,12.2717,12.2717,107400.0
2012-04-03 12:40:00,14.44,14.48,14.43,14.47,130400.0,12.2717,12.3057,12.2632,12.2972,130400.0
2012-04-03 12:45:00,14.48,14.49,14.47,14.49,39500.0,12.3057,12.3142,12.2972,12.3142,39500.0
2012-04-03 12:50:00,14.49,14.5,14.48,14.5,75700.0,12.3142,12.3227,12.3057,12.3227,75700.0
2012-04-03 12:55:00,14.5,14.5,14.49,14.49,18100.0,12.3227,12.3227,12.3142,12.3142,18100.0
2012-04-03 13:00:00,14.5,14.5,14.47,14.47,122700.0,12.3227,12.3227,12.2972,12.2972,122700.0
2012-04-03 13:05:00,14.47,14.47,14.46,14.46,57500.0,12.2972,12.2972,12.2887,12.2887,57500.0
2012-04-03 13:10:00,14.47,14.48,14.46,14.48,56800.0,12.2972,12.3057,12.2887,12.3057,56800.0
2012-04-03 13:15:00,14.48,14.48,14.47,14.48,63900.0,12.3057,12.3057,12.2972,12.3057,63900.0
2012-04-03 13:20:00,14.48,14.49,14.46,14.47,218400.0,12.3057,12.3142,12.2887,12.2972,218400.0
2012-04-03 13:25:00,14.46,14.49,14.46,14.49,78500.0,12.2887,12.3142,12.2887,12.3142,78500.0
2012-04-03 13:30:00,14.49,14.52,14.48,14.51,287600.0,12.3142,12.3397,12.3057,12.3312,287600.0
2012-04-03 13:35:00,14.51,14.51,14.5,14.51,131400.0,12.3312,12.3312,12.3227,12.3312,131400.0
2012-04-03 13:40:00,14.51,14.51,14.48,14.49,310400.0,12.3312,12.3312,12.3057,12.3142,310400.0
2012-04-03 13:45:00,14.49,14.54,14.49,14.53,1131500.0,12.3142,12.3567,12.3142,12.3482,1131500.0
2012-04-03 13:50:00,14.52,14.54,14.51,14.54,66800.0,12.3397,12.3567,12.3312,12.3567,66800.0
2012-04-03 13:55:00,14.54,14.54,14.46,14.46,389000.0,12.3567,12.3567,12.2887,12.2887,389000.0
2012-04-03 14:00:00,14.47,14.49,14.43,14.43,721700.0,12.2972,12.3142,12.2632,12.2632,721700.0
2012-04-03 14:05:00,14.43,14.49,14.41,14.45,190300.0,12.2632,12.3142,12.2462,12.2802,190300.0
2012-04-03 14:10:00,14.45,14.47,14.39,14.45,404500.0,12.2802,12.2972,12.2292,12.2802,404500.0
2012-04-03 14:15:00,14.45,14.5,14.43,14.49,186700.0,12.2802,12.3227,12.2632,12.3142,186700.0
2012-04-03 14:20:00,14.49,14.56,14.49,14.56,780000.0,12.3142,12.3737,12.3142,12.3737,780000.0
2012-04-03 14:25:00,14.56,14.58,14.53,14.56,566500.0,12.3737,12.3907,12.3482,12.3737,566500.0
2012-04-03 14:30:00,14.56,14.62,14.54,14.61,377200.0,12.3737,12.4247,12.3567,12.4162,377200.0
2012-04-03 14:35:00,14.61,14.61,14.53,14.53,432600.0,12.4162,12.4162,12.3482,12.3482,432600.0
2012-04-03 14:40:00,14.53,14.57,14.52,14.57,274700.0,12.3482,12.3822,12.3397,12.3822,274700.0
2012-04-03 14:45:00,14.57,14.57,14.53,14.56,275800.0,12.3822,12.3822,12.3482,12.3737,275800.0
2012-04-03 14:50:00,14.57,14.64,14.57,14.61,378300.0,12.3822,12.4417,12.3822,12.4162,378300.0
2012-04-03 14:55:00,14.61,14.62,14.59,14.61,128100.0,12.4162,12.4247,12.3992,12.4162,128100.0
2012-04-03 15:00:00,14.61,14.64,14.59,14.64,342500.0,12.4162,12.4417,12.3992,12.4417,342500.0
2012-04-03 15:05:00,14.63,14.69,14.63,14.65,937500.0,12.4332,12.4842,12.4332,12.4502,937500.0
2012-04-03 15:10:00,14.65,14.7,14.64,14.68,273200.0,12.4502,12.4927,12.4417,12.4757,273200.0
2012-04-03 15:15:00,14.68,14.71,14.66,14.67,293800.0,12.4757,12.5012,12.4587,12.4672,293800.0
2012-04-03 15:20:00,14.68,14.68,14.65,14.67,225500.0,12.4757,12.4757,12.4502,12.4672,225500.0
2012-04-03 15:25:00,14.67,14.67,14.63,14.66,287900.0,12.4672,12.4672,12.4332,12.4587,287900.0
2012-04-03 15:30:00,14.66,14.7,14.65,14.69,412700.0,12.4587,12.4927,12.4502,12.4842,412700.0
2012-04-03 15:35:00,14.69,14.72,14.67,14.69,401800.0,12.4842,12.5097,12.4672,12.4842,401800.0
2012-04-03 15:40:00,14.69,14.75,14.68,14.71,402100.0,12.4842,12.5351,12.4757,12.5012,402100.0
2012-04-03 15:45:00,14.71,14.76,14.71,14.76,619200.0,12.5012,12.5436,12.5012,12.5436,619200.0
2012-04-03 15:50:00,14.76,14.79,14.74,14.77,771700.0,12.5436,12.5691,12.5266,12.5521,771700.0
2012-04-03 15:55:00,14.76,14.78,14.76,14.78,869100.0,12.5436,12.5606,12.5436,12.5606,869100.0
2012-04-04 09:30:00,14.6,14.64,14.45,14.49,245500.0,12.4077,12.4417,12.2802,12.3142,245500.0
2012-04-04 09:35:00,14.5,14.63,14.48,14.63,130500.0,12.3227,12.4332,12.3057,12.4332,130500.0
2012-04-04 09:40:00,14.62,14.65,14.6,14.65,115400.0,12.4247,12.4502,12.4077,12.4502,115400.0
2012-04-04 09:45:00,14.65,14.65,14.55,14.55,117900.0,12.4502,12.4502,12.3652,12.3652,117900.0
2012-04-04 09:50:00,14.55,14.61,14.55,14.59,122600.0,12.3652,12.4162,12.3652,12.3992,122600.0
2012-04-04 09:55:00,14.6,14.65,14.59,14.61,273200.0,12.4077,12.4502,12.3992,12.4162,273200.0
2012-04-04 10:00:00,14.61,14.64,14.55,14.58,332400.0,12.4162,12.4417,12.3652,12.3907,332400.0
2012-04-04 10:05:00,14.57,14.58,14.51,14.51,427000.0,12.3822,12.3907,12.3312,12.3312,427000.0
2012-04-04 10:10:00,14.51,14.55,14.49,14.55,280500.0,12.3312,12.3652,12.3142,12.3652,280500.0
2012-04-04 10:15:00,14.54,14.56,14.52,14.53,242000.0,12.3567,12.3737,12.3397,12.3482,242000.0
2012-04-04 10:20:00,14.53,14.56,14.52,14.54,344400.0,12.3482,12.3737,12.3397,12.3567,344400.0
2012-04-04 10:25:00,14.54,14.55,14.51,14.53,247000.0,12.3567,12.3652,12.3312,12.3482,247000.0
2012-04-04 10:30:00,14.53,14.53,14.49,14.5,185600.0,12.3482,12.3482,12.3142,12.3227,185600.0
2012-04-04 10:35:00,14.5,14.54,14.5,14.52,260500.0,12.3227,12.3567,12.3227,12.3397,260500.0
2012-04-04 10:40:00,14.52,14.53,14.49,14.49,72600.0,12.3397,12.3482,12.3142,12.3142,72600.0
2012-04-04 10:45:00,14.5,14.5,14.46,14.47,183200.0,12.3227,12.3227,12.2887,12.2972,183200.0
2012-04-04 10:50:00,14.48,14.48,14.44,14.45,321700.0,12.3057,12.3057,12.2717,12.2802,321700.0
2012-04-04 10:55:00,14.45,14.46,14.42,14.43,362300.0,12.2802,12.2887,12.2547,12.2632,362300.0
2012-04-04 11:00:00,14.42,14.47,14.42,14.46,293700.0,12.2547,12.2972,12.2547,12.2887,293700.0
2012-04-04 11:05:00,14.46,14.47,14.44,14.47,183100.0,12.2887,12.2972,12.2717,12.2972,183100.0
2012-04-04 11:10:00,14.46,14.5,14.45,14.5,786000.0,12.2887,12.3227,12.2802,12.3227,786000.0
2012-04-04 11:15:00,14.5,14.54,14.49,14.53,573800.0,12.3227,12.3567,12.3142,12.3482,573800.0
2012-04-04 11:20:00,14.52,14.56,14.5,14.56,791600.0,12.3397,12.3737,12.3227,12.3737,791600.0
2012-04-04 11:25:00,14.56,14.56,14.51,14.51,184500.0,12.3737,12.3737,12.3312,12.3312,184500.0
2012-04-04 11:30:00,14.51,14.61,14.51,14.6,799500.0,12.3312,12.4162,12.3312,12.4077,799500.0
2012-04-04 11:35:00,14.59,14.62,14.58,14.61,165900.0,12.3992,12.4247,12.3907,12.4162,165900.0
2012-04-04 11:40:00,14.6,14.61,14.56,14.58,249800.0,12.4077,12.4162,12.3737,12.3907,249800.0
2012-04-04 11:45:00,14.58,14.58,14.52,14.54,299600.0,12.3907,12.3907,12.3397,12.3567,299600.0
2012-04-04 11:50:00,14.53,14.56,14.53,14.55,153400.0,12.3482,12.3737,12.3482,12.3652,153400.0
2012-04-04 11:55:00,14.55,14.58,14.55,14.56,290700.0,12.3652,12.3907,12.3652,12.3737,290700.0
2012-04-04 12:00:00,14.57,14.57,14.54,14.54,82300.0,12.3822,12.3822,12.3567,12.3567,82300.0
2012-04-04 12:05:00,14.54,14.56,14.54,14.55,100200.0,12.3567,12.3737,12.3567,12.3652,100200.0
2012-04-04 12:10:00,14.56,14.58,14.55,14.57,165000.0,12.3737,12.3907,12.3652,12.3822,165000.0
2012-04-04 12:15:00,14.56,14.59,14.55,14.56,259100.0,12.3737,12.3992,12.3652,12.3737,259100.0
2012-04-04 12:20:00,14.56,14.57,14.54,14.55,77400.0,12.3737,12.3822,12.3567,12.3652,77400.0
2012-04-04 12:25:00,14.54,14.55,14.53,14.53,97000.0,12.3567,12.3652,12.3482,12.3482,97000.0
2012-04-04 12:30:00,14.53,14.56,14.52,14.55,316000.0,12.3482,12.3737,12.3397,12.3652,316000.0
2012-04-04 12:35:00,14.55,14.56,14.54,14.56,111100.0,12.3652,12.3737,12.3567,12.3737,111100.0
2012-04-04 12:40:00,14.55,14.56,14.55,14.56,106700.0,12.3652,12.3737,12.3652,12.3737,106700.0
2012-04-04 12:45:00,14.55,14.56,14.55,14.55,110500.0,12.3652,12.3737,12.3652,12.3652,110500.0
2012-04-04 12:50:00,14.56,14.56,14.55,14.55,38100.0,12.3737,12.3737,12.3652,12.3652,38100.0
2012-04-04 12:55:00,14.55,14.56,14.55,14.56,57700.0,12.3652,12.3737,12.3652,12.3737,57700.0
2012-04-04 13:00:00,14.56,14.58,14.55,14.56,466700.0,12.3737,12.3907,12.3652,12.3737,466700.0
2012-04-04 13:05:00,14.56,14.56,14.52,14.52,68800.0,12.3737,12.3737,12.3397,12.3397,68800.0
2012-04-04 13:10:00,14.52,14.53,14.5,14.52,104100.0,12.3397,12.3482,12.3227,12.3397,104100.0
2012-04-04 13:15:00,14.52,14.53,14.49,14.52,255300.0,12.3397,12.3482,12.3142,12.3397,255300.0
2012-04-04 13:20:00,14.52,14.53,14.51,14.53,197000.0,12.3397,12.3482,12.3312,12.3482,197000.0
2012-04-04 13:25:00,14.53,14.53,14.51,14.51,132100.0,12.3482,12.3482,12.3312,12.3312,132100.0
2012-04-04 13:30:00,14.51,14.53,14.5,14.53,449000.0,12.3312,12.3482,12.3227,12.3482,449000.0
2012-04-04 13:35:00,14.52,14.53,14.51,14.51,129600.0,12.3397,12.3482,12.3312,12.3312,129600.0
2012-04-04 13:40:00,14.51,14.53,14.51,14.51,147300.0,12.3312,12.3482,12.3312,12.3312,147300.0
2012-04-04 13:45:00,14.51,14.54,14.51,14.52,96100.0,12.3312,12.3567,12.3312,12.3397,96100.0
2012-04-04 13:50:00,14.52,14.53,14.52,14.52,34600.0,12.3397,12.3482,12.3397,12.3397,34600.0
2012-04-04 13:55:00,14.52,14.54,14.52,14.54,126800.0,12.3397,12.3567,12.3397,12.3567,126800.0
2012-04-04 14:00:00,14.53,14.54,14.53,14.54,33900.0,12.3482,12.3567,12.3482,12.3567,33900.0
2012-04-04 14:05:00,14.53,14.54,14.51,14.51,112500.0,12.3482,12.3567,12.3312,12.3312,112500.0
2012-04-04 14:10:00,14.52,14.53,14.51,14.53,80600.0,12.3397,12.3482,12.3312,12.3482,80600.0
2012-04-04 14:15:00,14.53,14.53,14.52,14.52,37300.0,12.3482,12.3482,12.3397,12.3397,37300.0
2012-04-04 14:20:00,14.52,14.52,14.5,14.5,205900.0,12.3397,12.3397,12.3227,12.3227,205900.0
2012-04-04 14:25:00,14.5,14.51,14.49,14.51,115400.0,12.3227,12.3312,12.3142,12.3312,115400.0
2012-04-04 14:30:00,14.5,14.53,14.5,14.51,174800.0,12.3227,12.3482,12.3227,12.3312,174800.0
2012-04-04 14:35:00,14.52,14.55,14.51,14.55,127200.0,12.3397,12.3652,12.3312,12.3652,127200.0
2012-04-04 14:40:00,14.54,14.56,14.54,14.56,68100.0,12.3567,12.3737,12.3567,12.3737,68100.0
2012-04-04 14:45:00,14.55,14.56,14.53,14.53,152600.0,12.3652,12.3737,12.3482,12.3482,152600.0
2012-04-04 14:50:00,14.53,14.54,14.52,14.53,65600.0,12.3482,12.3567,12.3397,12.3482,65600.0
2012-04-04 14:55:00,14.53,14.54,14.52,14.54,193300.0,12.3482,12.3567,12.3397,12.3567,193300.0
2012-04-04 15:00:00,14.53,14.54,14.51,14.52,216500.0,12.3482,12.3567,12.3312,12.3397,216500.0
2012-04-04 15:05:00,14.52,14.54,14.5,14.53,238600.0,12.3397,12.3567,12.3227,12.3482,238600.0
2012-04-04 15:10:00,14.52,14.54,14.5,14.52,303900.0,12.3397,12.3567,12.3227,12.3397,303900.0
2012-04-04 15:15:00,14.51,14.54,14.5,14.5,288200.0,12.3312,12.3567,12.3227,12.3227,288200.0
2012-04-04 15:20:00,14.5,14.52,14.48,14.51,228800.0,12.3227,12.3397,12.3057,12.3312,228800.0
2012-04-04 15:25:00,14.5,14.51,14.49,14.5,83200.0,12.3227,12.3312,12.3142,12.3227,83200.0
2012-04-04 15:30:00,14.5,14.53,14.49,14.52,242500.0,12.3227,12.3482,12.3142,12.3397,242500.0
2012-04-04 15:35:00,14.52,14.52,14.47,14.47,279400.0,12.3397,12.3397,12.2972,12.2972,279400.0
2012-04-04 15:40:00,14.47,14.5,14.47,14.48,310100.0,12.2972,12.3227,12.2972,12.3057,310100.0
2012-04-04 15:45:00,14.49,14.53,14.48,14.51,383900.0,12.3142,12.3482,12.3057,12.3312,383900.0
2012-04-04 15:50:00,14.5,14.52,14.47,14.49,499700.0,12.3227,12.3397,12.2972,12.3142,499700.0
2012-04-04 15:55:00,14.48,14.5,14.46,14.46,528700.0,12.3057,12.3227,12.2887,12.2887,528700.0
2012-04-05 09:30:00,14.35,14.39,14.31,14.37,135800.0,12.1952,12.2292,12.1612,12.2122,135800.0
2012-04-05 09:35:00,14.37,14.39,14.3,14.35,96400.0,12.2122,12.2292,12.1527,12.1952,96400.0
2012-04-05 09:40:00,14.35,14.43,14.35,14.42,109100.0,12.1952,12.2632,12.1952,12.2547,109100.0
2012-04-05 09:45:00,14.41,14.45,14.4,14.41,131900.0,12.2462,12.2802,12.2377,12.2462,131900.0
2012-04-05 09:50:00,14.41,14.45,14.4,14.42,134000.0,12.2462,12.2802,12.2377,12.2547,134000.0
2012-04-05 09:55:00,14.41,14.45,14.41,14.41,132000.0,12.2462,12.2802,12.2462,12.2462,132000.0
2012-04-05 10:00:00,14.41,14.46,14.39,14.43,177100.0,12.2462,12.2887,12.2292,12.2632,177100.0
2012-04-05 10:05:00,14.43,14.49,14.43,14.46,154400.0,12.2632,12.3142,12.2632,12.2887,154400.0
2012-04-05 10:10:00,14.47,14.48,14.43,14.46,114200.0,12.2972,12.3057,12.2632,12.2887,114200.0
2012-04-05 10:15:00,14.44,14.46,14.41,14.45,132800.0,12.2717,12.2887,12.2462,12.2802,132800.0
2012-04-05 10:20:00,14.45,14.46,14.42,14.43,113800.0,12.2802,12.2887,12.2547,12.2632,113800.0
2012-04-05 10:25:00,14.42,14.48,14.42,14.45,91000.0,12.2547,12.3057,12.2547,12.2802,91000.0
2012-04-05 10:30:00,14.45,14.46,14.42,14.43,118300.0,12.2802,12.2887,12.2547,12.2632,118300.0
2012-04-05 10:35:00,14.43,14.46,14.41,14.46,125200.0,12.2632,12.2887,12.2462,12.2887,125200.0
2012-04-05 10:40:00,14.46,14.5,14.45,14.48,108600.0,12.2887,12.3227,12.2802,12.3057,108600.0
2012-04-05 10:45:00,14.48,14.5,14.46,14.5,110400.0,12.3057,12.3227,12.2887,12.3227,110400.0
2012-04-05 10:50:00,14.49,14.5,14.44,14.46,93400.0,12.3142,12.3227,12.2717,12.2887,93400.0
2012-04-05 10:55:00,14.46,14.5,14.45,14.5,147600.0,12.2887,12.3227,12.2802,12.3227,147600.0
2012-04-05 11:00:00,14.49,14.5,14.46,14.47,252200.0,12.3142,12.3227,12.2887,12.2972,252200.0
2012-04-05 11:05:00,14.47,14.48,14.46,14.47,158200.0,12.2972,12.3057,12.2887,12.2972,158200.0
2012-04-05 11:10:00,14.46,14.49,14.46,14.49,68400.0,12.2887,12.3142,12.2887,12.3142,68400.0
2012-04-05 11:15:00,14.49,14.49,14.44,14.44,179700.0,12.3142,12.3142,12.2717,12.2717,179700.0
2012-04-05 11:20:00,14.44,14.46,14.43,14.43,394500.0,12.2717,12.2887,12.2632,12.2632,394500.0
2012-04-05 11:25:00,14.43,14.44,14.42,14.44,320900.0,12.2632,12.2717,12.2547,12.2717,320900.0
2012-04-05 11:30:00,14.44,14.48,14.43,14.46,671300.0,12.2717,12.3057,12.2632,12.2887,671300.0
2012-04-05 11:35:00,14.46,14.48,14.46,14.47,465900.0,12.2887,12.3057,12.2887,12.2972,465900.0
2012-04-05 11:40:00,14.46,14.47,14.43,14.44,396700.0,12.2887,12.2972,12.2632,12.2717,396700.0
2012-04-05 11:45:00,14.44,14.49,14.43,14.47,976200.0,12.2717,12.3142,12.2632,12.2972,976200.0
2012-04-05 11:50:00,14.46,14.47,14.43,14.44,155400.0,12.2887,12.2972,12.2632,12.2717,155400.0
2012-04-05 11:55:00,14.43,14.5,14.43,14.5,599900.0,12.2632,12.3227,12.2632,12.3227,599900.0
2012-04-05 12:00:00,14.5,14.5,14.46,14.48,545400.0,12.3227,12.3227,12.2887,12.3057,545400.0
2012-04-05 12:05:00,14.48,14.49,14.44,14.45,215900.0,12.3057,12.3142,12.2717,12.2802,215900.0
2012-04-05 12:10:00,14.45,14.45,14.41,14.41,199400.0,12.2802,12.2802,12.2462,12.2462,199400.0
2012-04-05 12:15:00,14.41,14.41,14.38,14.38,111700.0,12.2462,12.2462,12.2207,12.2207,111700.0
2012-04-05 12:20:00,14.39,14.42,14.37,14.41,126800.0,12.2292,12.2547,12.2122,12.2462,126800.0
2012-04-05 12:25:00,14.42,14.42,14.37,14.38,231300.0,12.2547,12.2547,12.2122,12.2207,231300.0
2012-04-05 12:30:00,14.38,14.41,14.35,14.41,328900.0,12.2207,12.2462,12.1952,12.2462,328900.0
2012-04-05 12:35:00,14.4,14.41,14.36,14.36,136700.0,12.2377,12.2462,12.2037,12.2037,136700.0
2012-04-05 12:40:00,14.37,14.38,14.36,14.37,43300.0,12.2122,12.2207,12.2037,12.2122,43300.0
2012-04-05 12:45:00,14.36,14.37,14.33,14.34,68300.0,12.2037,12.2122,12.1782,12.1867,68300.0
2012-04-05 12:50:00,14.33,14.36,14.33,14.36,55000.0,12.1782,12.2037,12.1782,12.2037,55000.0
2012-04-05 12:55:00,14.35,14.36,14.35,14.35,19900.0,12.1952,12.2037,12.1952,12.1952,19900.0
2012-04-05 13:00:00,14.36,14.36,14.32,14.32,87900.0,12.2037,12.2037,12.1697,12.1697,87900.0
2012-04-05 13:05:00,14.32,14.34,14.31,14.34,114400.0,12.1697,12.1867,12.1612,12.1867,114400.0
2012-04-05 13:10:00,14.34,14.35,14.33,14.33,52500.0,12.1867,12.1952,12.1782,12.1782,52500.0
2012-04-05 13:15:00,14.34,14.37,14.31,14.32,151200.0,12.1867,12.2122,12.1612,12.1697,151200.0
2012-04-05 13:20:00,14.31,14.35,14.31,14.33,70000.0,12.1612,12.1952,12.1612,12.1782,70000.0
2012-04-05 13:25:00,14.33,14.35,14.3,14.31,197100.0,12.1782,12.1952,12.1527,12.1612,197100.0
2012-04-05 13:30:00,14.3,14.32,14.3,14.32,66300.0,12.1527,12.1697,12.1527,12.1697,66300.0
2012-04-05 13:35:00,14.32,14.35,14.31,14.34,109100.0,12.1697,12.1952,12.1612,12.1867,109100.0
2012-04-05 13:40:00,14.34,14.35,14.31,14.35,166100.0,12.1867,12.1952,12.1612,12.1952,166100.0
2012-04-05 13:45:00,14.35,14.35,14.29,14.31,241000.0,12.1952,12.1952,12.1442,12.1612,241000.0
2012-04-05 13:50:00,14.31,14.33,14.29,14.32,103800.0,12.1612,12.1782,12.1442,12.1697,103800.0
2012-04-05 13:55:00,14.32,14.32,14.29,14.32,112400.0,12.1697,12.1697,12.1442,12.1697,112400.0
2012-04-05 14:00:00,14.32,14.33,14.29,14.32,388900.0,12.1697,12.1782,12.1442,12.1697,388900.0
2012-04-05 14:05:00,14.32,14.32,14.3,14.3,69100.0,12.1697,12.1697,12.1527,12.1527,69100.0
2012-04-05 14:10:00,14.3,14.31,14.28,14.31,96700.0,12.1527,12.1612,12.1357,12.1612,96700.0
2012-04-05 14:15:00,14.31,14.34,14.29,14.34,164400.0,12.1612,12.1867,12.1442,12.1867,164400.0
2012-04-05 14:20:00,14.33,14.34,14.3,14.31,111700.0,12.1782,12.1867,12.1527,12.1612,111700.0
2012-04-05 14:25:00,14.31,14.31,14.27,14.31,270800.0,12.1612,12.1612,12.1272,12.1612,270800.0
2012-04-05 14:30:00,14.31,14.33,14.3,14.31,184800.0,12.1612,12.1782,12.1527,12.1612,184800.0
2012-04-05 14:35:00,14.32,14.33,14.29,14.3,189800.0,12.1697,12.1782,12.1442,12.1527,189800.0
2012-04-05 14:40:00,14.29,14.32,14.29,14.31,87900.0,12.1442,12.1697,12.1442,12.1612,87900.0
2012-04-05 14:45:00,14.31,14.31,14.28,14.29,94500.0,12.1612,12.1612,12.1357,12.1442,94500.0
2012-04-05 14:50:00,14.28,14.33,14.28,14.31,365800.0,12.1357,12.1782,12.1357,12.1612,365800.0
2012-04-05 14:55:00,14.32,14.33,14.31,14.32,169300.0,12.1697,12.1782,12.1612,12.1697,169300.0
2012-04-05 15:00:00,14.32,14.32,14.29,14.31,186900.0,12.1697,12.1697,12.1442,12.1612,186900.0
2012-04-05 15:05:00,14.3,14.31,14.28,14.29,115300.0,12.1527,12.1612,12.1357,12.1442,115300.0
2012-04-05 15:10:00,14.29,14.29,14.26,14.27,79400.0,12.1442,12.1442,12.1187,12.1272,79400.0
2012-04-05 15:15:00,14.27,14.3,14.26,14.29,161800.0,12.1272,12.1527,12.1187,12.1442,161800.0
2012-04-05 15:20:00,14.29,14.3,14.28,14.28,173100.0,12.1442,12.1527,12.1357,12.1357,173100.0
2012-04-05 15:25:00,14.29,14.3,14.26,14.26,213000.0,12.1442,12.1527,12.1187,12.1187,213000.0
2012-04-05 15:30:00,14.27,14.28,14.24,14.24,209900.0,12.1272,12.1357,12.1017,12.1017,209900.0
2012-04-05 15:35:00,14.25,14.28,14.24,14.24,375300.0,12.1102,12.1357,12.1017,12.1017,375300.0
2012-04-05 15:40:00,14.24,14.28,14.24,14.25,588400.0,12.1017,12.1357,12.1017,12.1102,588400.0
2012-04-05 15:45:00,14.25,14.28,14.22,14.25,424800.0,12.1102,12.1357,12.0847,12.1102,424800.0
2012-04-05 15:50:00,14.24,14.27,14.24,14.25,289000.0,12.1017,12.1272,12.1017,12.1102,289000.0
2012-04-05 15:55:00,14.25,14.26,14.24,14.25,568000.0,12.1102,12.1187,12.1017,12.1102,568000.0
2012-04-09 09:30:00,14.16,14.18,13.73,13.76,455800.0,12.0337,12.0507,11.6683,11.6938,455800.0
2012-04-09 09:35:00,13.77,13.92,13.76,13.91,354000.0,11.7023,11.8298,11.6938,11.8213,354000.0
2012-04-09 09:40:00,13.9,13.91,13.88,13.9,145100.0,11.8128,11.8213,11.7958,11.8128,145100.0
2012-04-09 09:45:00,13.9,13.9,13.86,13.89,224300.0,11.8128,11.8128,11.7788,11.8043,224300.0
2012-04-09 09:50:00,13.89,13.95,13.88,13.95,180600.0,11.8043,11.8553,11.7958,11.8553,180600.0
2012-04-09 09:55:00,13.95,13.98,13.93,13.97,231300.0,11.8553,11.8808,11.8383,11.8723,231300.0
2012-04-09 10:00:00,13.98,14.01,13.97,13.99,197000.0,11.8808,11.9063,11.8723,11.8893,197000.0
2012-04-09 10:05:00,13.98,13.99,13.94,13.96,120600.0,11.8808,11.8893,11.8468,11.8638,120600.0
2012-04-09 10:10:00,13.96,13.96,13.94,13.95,57000.0,11.8638,11.8638,11.8468,11.8553,57000.0
2012-04-09 10:15:00,13.96,14.01,13.95,13.99,120100.0,11.8638,11.9063,11.8553,11.8893,120100.0
2012-04-09 10:20:00,14.0,14.01,13.99,14.0,99500.0,11.8978,11.9063,11.8893,11.8978,99500.0
2012-04-09 10:25:00,14.0,14.01,13.93,13.95,152100.0,11.8978,11.9063,11.8383,11.8553,152100.0
2012-04-09 10:30:00,13.96,13.96,13.89,13.9,209800.0,11.8638,11.8638,11.8043,11.8128,209800.0
2012-04-09 10:35:00,13.9,13.93,13.9,13.9,216700.0,11.8128,11.8383,11.8128,11.8128,216700.0
2012-04-09 10:40:00,13.9,13.93,13.9,13.91,107700.0,11.8128,11.8383,11.8128,11.8213,107700.0
2012-04-09 10:45:00,13.91,13.91,13.89,13.9,40000.0,11.8213,11.8213,11.8043,11.8128,40000.0
2012-04-09 10:50:00,13.9,13.92,13.89,13.92,71100.0,11.8128,11.8298,11.8043,11.8298,71100.0
2012-04-09 10:55:00,13.92,13.93,13.91,13.93,71400.0,11.8298,11.8383,11.8213,11.8383,71400.0
2012-04-09 11:00:00,13.93,13.93,13.86,13.89,119800.0,11.8383,11.8383,11.7788,11.8043,119800.0
2012-04-09 11:05:00,13.89,13.9,13.85,13.88,223600.0,11.8043,11.8128,11.7703,11.7958,223600.0
2012-04-09 11:10:00,13.88,13.88,13.82,13.83,224300.0,11.7958,11.7958,11.7448,11.7533,224300.0
2012-04-09 11:15:00,13.84,13.85,13.83,13.85,68500.0,11.7618,11.7703,11.7533,11.7703,68500.0
2012-04-09 11:20:00,13.85,13.87,13.84,13.87,223400.0,11.7703,11.7873,11.7618,11.7873,223400.0
2012-04-09 11:25:00,13.87,13.88,13.85,13.86,53900.0,11.7873,11.7958,11.7703,11.7788,53900.0
2012-04-09 11:30:00,13.87,13.89,13.86,13.86,39500.0,11.7873,11.8043,11.7788,11.7788,39500.0
2012-04-09 11:35:00,13.86,13.87,13.84,13.87,279200.0,11.7788,11.7873,11.7618,11.7873,279200.0
2012-04-09 11:40:00,13.87,13.89,13.86,13.88,91200.0,11.7873,11.8043,11.7788,11.7958,91200.0
2012-04-09 11:45:00,13.87,13.89,13.87,13.88,63900.0,11.7873,11.8043,11.7873,11.7958,63900.0
2012-04-09 11:50:00,13.88,13.89,13.86,13.88,76500.0,11.7958,11.8043,11.7788,11.7958,76500.0
2012-04-09 11:55:00,13.88,13.91,13.88,13.91,42800.0,11.7958,11.8213,11.7958,11.8213,42800.0
2012-04-09 12:00:00,13.9,13.95,13.9,13.95,77800.0,11.8128,11.8553,11.8128,11.8553,77800.0
2012-04-09 12:05:00,13.95,13.95,13.92,13.95,98800.0,11.8553,11.8553,11.8298,11.8553,98800.0
2012-04-09 12:10:00,13.95,13.96,13.92,13.92,390600.0,11.8553,11.8638,11.8298,11.8298,390600.0
2012-04-09 12:15:00,13.92,13.93,13.92,13.93,38300.0,11.8298,11.8383,11.8298,11.8383,38300.0
2012-04-09 12:20:00,13.92,13.93,13.92,13.93,25500.0,11.8298,11.8383,11.8298,11.8383,25500.0
2012-04-09 12:25:00,13.93,13.94,13.92,13.93,53900.0,11.8383,11.8468,11.8298,11.8383,53900.0
2012-04-09 12:30:00,13.94,13.96,13.93,13.93,183300.0,11.8468,11.8638,11.8383,11.8383,183300.0
2012-04-09 12:35:00,13.93,13.99,13.92,13.97,704700.0,11.8383,11.8893,11.8298,11.8723,704700.0
2012-04-09 12:40:00,13.98,13.98,13.93,13.95,163900.0,11.8808,11.8808,11.8383,11.8553,163900.0
2012-04-09 12:45:00,13.94,13.96,13.94,13.95,71800.0,11.8468,11.8638,11.8468,11.8553,71800.0
2012-04-09 12:50:00,13.95,13.95,13.93,13.94,60000.0,11.8553,11.8553,11.8383,11.8468,60000.0
2012-04-09 12:55:00,13.94,13.97,13.92,13.96,298100.0,11.8468,11.8723,11.8298,11.8638,298100.0
2012-04-09 13:00:00,13.96,13.98,13.95,13.97,223500.0,11.8638,11.8808,11.8553,11.8723,223500.0
2012-04-09 13:05:00,13.97,14.0,13.96,13.99,48600.0,11.8723,11.8978,11.8638,11.8893,48600.0
2012-04-09 13:10:00,13.99,14.02,13.98,14.02,102500.0,11.8893,11.9148,11.8808,11.9148,102500.0
2012-04-09 13:15:00,14.02,14.02,14.0,14.0,132900.0,11.9148,11.9148,11.8978,11.8978,132900.0
2012-04-09 13:20:00,14.0,14.03,14.0,14.02,90400.0,11.8978,11.9233,11.8978,11.9148,90400.0
2012-04-09 13:25:00,14.03,14.03,14.01,14.01,73600.0,11.9233,11.9233,11.9063,11.9063,73600.0
2012-04-09 13:30:00,14.02,14.03,13.99,14.01,177500.0,11.9148,11.9233,11.8893,11.9063,177500.0
2012-04-09 13:35:00,14.01,14.02,14.0,14.01,30800.0,11.9063,11.9148,11.8978,11.9063,30800.0
2012-04-09 13:40:00,14.01,14.02,14.01,14.01,24800.0,11.9063,11.9148,11.9063,11.9063,24800.0
2012-04-09 13:45:00,14.02,14.04,14.01,14.04,29000.0,11.9148,11.9318,11.9063,11.9318,29000.0
2012-04-09 13:50:00,14.04,14.06,14.02,14.05,71600.0,11.9318,11.9488,11.9148,11.9403,71600.0
2012-04-09 13:55:00,14.05,14.08,14.04,14.07,65400.0,11.9403,11.9658,11.9318,11.9573,65400.0
2012-04-09 14:00:00,14.07,14.07,14.03,14.03,37500.0,11.9573,11.9573,11.9233,11.9233,37500.0
2012-04-09 14:05:00,14.04,14.07,14.02,14.07,65100.0,11.9318,11.9573,11.9148,11.9573,65100.0
2012-04-09 14:10:00,14.07,14.07,14.04,14.04,55800.0,11.9573,11.9573,11.9318,11.9318,55800.0
2012-04-09 14:15:00,14.05,14.08,14.04,14.07,96200.0,11.9403,11.9658,11.9318,11.9573,96200.0
2012-04-09 14:20:00,14.07,14.09,14.07,14.08,68600.0,11.9573,11.9743,11.9573,11.9658,68600.0
2012-04-09 14:25:00,14.08,14.09,14.06,14.07,50400.0,11.9658,11.9743,11.9488,11.9573,50400.0
2012-04-09 14:30:00,14.07,14.09,14.06,14.07,56700.0,11.9573,11.9743,11.9488,11.9573,56700.0
2012-04-09 14:35:00,14.08,14.11,14.08,14.11,53000.0,11.9658,11.9912,11.9658,11.9912,53000.0
2012-04-09 14:40:00,14.11,14.11,14.08,14.08,41300.0,11.9912,11.9912,11.9658,11.9658,41300.0
2012-04-09 14:45:00,14.08,14.11,14.08,14.09,61700.0,11.9658,11.9912,11.9658,11.9743,61700.0
2012-04-09 14:50:00,14.1,14.12,14.09,14.12,55000.0,11.9828,11.9997,11.9743,11.9997,55000.0
2012-04-09 14:55:00,14.12,14.14,14.11,14.12,97900.0,11.9997,12.0167,11.9912,11.9997,97900.0
2012-04-09 15:00:00,14.12,14.13,14.12,14.12,23500.0,11.9997,12.0082,11.9997,11.9997,23500.0
2012-04-09 15:05:00,14.12,14.15,14.12,14.12,95600.0,11.9997,12.0252,11.9997,11.9997,95600.0
2012-04-09 15:10:00,14.12,14.14,14.12,14.13,42400.0,11.9997,12.0167,11.9997,12.0082,42400.0
2012-04-09 15:15:00,14.13,14.15,14.12,14.15,65500.0,12.0082,12.0252,11.9997,12.0252,65500.0
2012-04-09 15:20:00,14.15,14.16,14.14,14.15,127400.0,12.0252,12.0337,12.0167,12.0252,127400.0
2012-04-09 15:25:00,14.15,14.15,14.09,14.1,127000.0,12.0252,12.0252,11.9743,11.9828,127000.0
2012-04-09 15:30:00,14.09,14.1,14.08,14.09,110200.0,11.9743,11.9828,11.9658,11.9743,110200.0
2012-04-09 15:35:00,14.09,14.1,14.07,14.09,212700.0,11.9743,11.9828,11.9573,11.9743,212700.0
2012-04-09 15:40:00,14.09,14.11,14.08,14.09,156800.0,11.9743,11.9912,11.9658,11.9743,156800.0
2012-04-09 15:45:00,14.09,14.09,14.06,14.07,240700.0,11.9743,11.9743,11.9488,11.9573,240700.0
2012-04-09 15:50:00,14.07,14.09,14.06,14.09,108700.0,11.9573,11.9743,11.9488,11.9743,108700.0
2012-04-09 15:55:00,14.09,14.09,14.06,14.06,267400.0,11.9743,11.9743,11.9488,11.9488,267400.0
2012-04-10 09:30:00,14.03,14.12,13.94,14.05,238400.0,11.9233,11.9997,11.8468,11.9403,238400.0
2012-04-10 09:35:00,14.06,14.08,14.01,14.02,173300.0,11.9488,11.9658,11.9063,11.9148,173300.0
2012-04-10 09:40:00,14.02,14.09,14.02,14.06,154800.0,11.9148,11.9743,11.9148,11.9488,154800.0
2012-04-10 09:45:00,14.07,14.07,13.98,13.98,221300.0,11.9573,11.9573,11.8808,11.8808,221300.0
2012-04-10 09:50:00,13.99,13.99,13.94,13.96,125800.0,11.8893,11.8893,11.8468,11.8638,125800.0
2012-04-10 09:55:00,13.96,14.04,13.94,14.01,196400.0,11.8638,11.9318,11.8468,11.9063,196400.0
2012-04-10 10:00:00,14.02,14.05,13.96,13.99,151300.0,11.9148,11.9403,11.8638,11.8893,151300.0
2012-04-10 10:05:00,14.0,14.0,13.96,13.96,183800.0,11.8978,11.8978,11.8638,11.8638,183800.0
2012-04-10 10:10:00,13.97,13.98,13.94,13.97,165100.0,11.8723,11.8808,11.8468,11.8723,165100.0
2012-04-10 10:15:00,13.97,13.97,13.92,13.92,236500.0,11.8723,11.8723,11.8298,11.8298,236500.0
2012-04-10 10:20:00,13.93,13.93,13.89,13.93,129200.0,11.8383,11.8383,11.8043,11.8383,129200.0
2012-04-10 10:25:00,13.93,14.01,13.92,14.01,116600.0,11.8383,11.9063,11.8298,11.9063,116600.0
2012-04-10 10:30:00,14.01,14.05,14.01,14.04,202900.0,11.9063,11.9403,11.9063,11.9318,202900.0
2012-04-10 10:35:00,14.04,14.06,14.03,14.04,184800.0,11.9318,11.9488,11.9233,11.9318,184800.0
2012-04-10 10:40:00,14.04,14.05,14.04,14.05,12300.0,11.9318,11.9403,11.9318,11.9403,12300.0
2012-04-10 10:45:00,14.05,14.09,14.04,14.07,211200.0,11.9403,11.9743,11.9318,11.9573,211200.0
2012-04-10 10:50:00,14.07,14.07,14.02,14.03,117100.0,11.9573,11.9573,11.9148,11.9233,117100.0
2012-04-10 10:55:00,14.03,14.04,14.0,14.03,70900.0,11.9233,11.9318,11.8978,11.9233,70900.0
2012-04-10 11:00:00,14.03,14.05,14.02,14.05,90500.0,11.9233,11.9403,11.9148,11.9403,90500.0
2012-04-10 11:05:00,14.04,14.05,13.99,14.0,140600.0,11.9318,11.9403,11.8893,11.8978,140600.0
2012-04-10 11:10:00,13.99,14.0,13.95,13.98,260300.0,11.8893,11.8978,11.8553,11.8808,260300.0
2012-04-10 11:15:00,13.98,13.99,13.96,13.99,73500.0,11.8808,11.8893,11.8638,11.8893,73500.0
2012-04-10 11:20:00,13.99,14.02,13.98,14.02,150200.0,11.8893,11.9148,11.8808,11.9148,150200.0
2012-04-10 11:25:00,14.02,14.04,13.99,14.0,111400.0,11.9148,11.9318,11.8893,11.8978,111400.0
2012-04-10 11:30:00,13.99,14.0,13.96,13.96,39500.0,11.8893,11.8978,11.8638,11.8638,39500.0
2012-04-10 11:35:00,13.96,13.96,13.93,13.93,58700.0,11.8638,11.8638,11.8383,11.8383,58700.0
2012-04-10 11:40:00,13.93,13.95,13.91,13.92,159700.0,11.8383,11.8553,11.8213,11.8298,159700.0
2012-04-10 11:45:00,13.92,13.93,13.87,13.87,109100.0,11.8298,11.8383,11.7873,11.7873,109100.0
2012-04-10 11:50:00,13.88,13.88,13.82,13.83,308700.0,11.7958,11.7958,11.7448,11.7533,308700.0
2012-04-10 11:55:00,13.83,13.84,13.8,13.83,224400.0,11.7533,11.7618,11.7278,11.7533,224400.0
2012-04-10 12:00:00,13.83,13.85,13.82,13.84,169100.0,11.7533,11.7703,11.7448,11.7618,169100.0
2012-04-10 12:05:00,13.84,13.85,13.82,13.84,127700.0,11.7618,11.7703,11.7448,11.7618,127700.0
2012-04-10 12:10:00,13.83,13.83,13.8,13.8,127900.0,11.7533,11.7533,11.7278,11.7278,127900.0
2012-04-10 12:15:00,13.8,13.85,13.77,13.85,136300.0,11.7278,11.7703,11.7023,11.7703,136300.0
2012-04-10 12:20:00,13.85,13.85,13.82,13.83,101200.0,11.7703,11.7703,11.7448,11.7533,101200.0
2012-04-10 12:25:00,13.83,13.84,13.82,13.84,105100.0,11.7533,11.7618,11.7448,11.7618,105100.0
2012-04-10 12:30:00,13.83,13.86,13.83,13.86,89300.0,11.7533,11.7788,11.7533,11.7788,89300.0
2012-04-10 12:35:00,13.86,13.87,13.83,13.85,99100.0,11.7788,11.7873,11.7533,11.7703,99100.0
2012-04-10 12:40:00,13.85,13.85,13.83,13.84,50600.0,11.7703,11.7703,11.7533,11.7618,50600.0
2012-04-10 12:45:00,13.84,13.85,13.81,13.83,86200.0,11.7618,11.7703,11.7363,11.7533,86200.0
2012-04-10 12:50:00,13.82,13.84,13.81,13.83,55200.0,11.7448,11.7618,11.7363,11.7533,55200.0
2012-04-10 12:55:00,13.82,13.87,13.82,13.87,91500.0,11.7448,11.7873,11.7448,11.7873,91500.0
2012-04-10 13:00:00,13.87,13.88,13.85,13.87,117600.0,11.7873,11.7958,11.7703,11.7873,117600.0
2012-04-10 13:05:00,13.88,13.88,13.86,13.86,78500.0,11.7958,11.7958,11.7788,11.7788,78500.0
2012-04-10 13:10:00,13.86,13.87,13.83,13.84,112300.0,11.7788,11.7873,11.7533,11.7618,112300.0
2012-04-10 13:15:00,13.84,13.86,13.8,13.82,168400.0,11.7618,11.7788,11.7278,11.7448,168400.0
2012-04-10 13:20:00,13.82,13.85,13.81,13.84,77700.0,11.7448,11.7703,11.7363,11.7618,77700.0
2012-04-10 13:25:00,13.84,13.85,13.81,13.81,70900.0,11.7618,11.7703,11.7363,11.7363,70900.0
2012-04-10 13:30:00,13.81,13.82,13.79,13.79,87200.0,11.7363,11.7448,11.7193,11.7193,87200.0
2012-04-10 13:35:00,13.8,13.81,13.77,13.8,477900.0,11.7278,11.7363,11.7023,11.7278,477900.0
2012-04-10 13:40:00,13.79,13.81,13.77,13.81,202300.0,11.7193,11.7363,11.7023,11.7363,202300.0
2012-04-10 13:45:00,13.8,13.82,13.8,13.8,93300.0,11.7278,11.7448,11.7278,11.7278,93300.0
2012-04-10 13:50:00,13.8,13.81,13.78,13.79,49800.0,11.7278,11.7363,11.7108,11.7193,49800.0
2012-04-10 13:55:00,13.79,13.79,13.78,13.79,420600.0,11.7193,11.7193,11.7108,11.7193,420600.0
2012-04-10 14:00:00,13.79,13.83,13.78,13.78,318100.0,11.7193,11.7533,11.7108,11.7108,318100.0
2012-04-10 14:05:00,13.78,13.8,13.78,13.79,142300.0,11.7108,11.7278,11.7108,11.7193,142300.0
2012-04-10 14:10:00,13.79,13.81,13.78,13.79,79400.0,11.7193,11.7363,11.7108,11.7193,79400.0
2012-04-10 14:15:00,13.79,13.83,13.79,13.8,368900.0,11.7193,11.7533,11.7193,11.7278,368900.0
2012-04-10 14:20:00,13.8,13.81,13.78,13.78,171300.0,11.7278,11.7363,11.7108,11.7108,171300.0
2012-04-10 14:25:00,13.78,13.81,13.78,13.81,205000.0,11.7108,11.7363,11.7108,11.7363,205000.0
2012-04-10 14:30:00,13.81,13.81,13.76,13.8,242800.0,11.7363,11.7363,11.6938,11.7278,242800.0
2012-04-10 14:35:00,13.79,13.81,13.78,13.79,138000.0,11.7193,11.7363,11.7108,11.7193,138000.0
2012-04-10 14:40:00,13.79,13.81,13.78,13.79,141500.0,11.7193,11.7363,11.7108,11.7193,141500.0
2012-04-10 14:45:00,13.79,13.83,13.79,13.83,84700.0,11.7193,11.7533,11.7193,11.7533,84700.0
2012-04-10 14:50:00,13.83,13.84,13.81,13.83,73900.0,11.7533,11.7618,11.7363,11.7533,73900.0
2012-04-10 14:55:00,13.83,13.83,13.79,13.8,149700.0,11.7533,11.7533,11.7193,11.7278,149700.0
2012-04-10 15:00:00,13.8,13.81,13.77,13.79,245800.0,11.7278,11.7363,11.7023,11.7193,245800.0
2012-04-10 15:05:00,13.8,13.8,13.78,13.78,155600.0,11.7278,11.7278,11.7108,11.7108,155600.0
2012-04-10 15:10:00,13.78,13.8,13.78,13.78,89700.0,11.7108,11.7278,11.7108,11.7108,89700.0
2012-04-10 15:15:00,13.78,13.81,13.78,13.81,209100.0,11.7108,11.7363,11.7108,11.7363,209100.0
2012-04-10 15:20:00,13.81,13.82,13.79,13.79,227900.0,11.7363,11.7448,11.7193,11.7193,227900.0
2012-04-10 15:25:00,13.79,13.8,13.74,13.77,443900.0,11.7193,11.7278,11.6768,11.7023,443900.0
2012-04-10 15:30:00,13.76,13.81,13.76,13.79,308600.0,11.6938,11.7363,11.6938,11.7193,308600.0
2012-04-10 15:35:00,13.79,13.83,13.79,13.82,168400.0,11.7193,11.7533,11.7193,11.7448,168400.0
2012-04-10 15:40:00,13.81,13.82,13.76,13.76,123300.0,11.7363,11.7448,11.6938,11.6938,123300.0
2012-04-10 15:45:00,13.76,13.77,13.75,13.76,244200.0,11.6938,11.7023,11.6853,11.6938,244200.0
2012-04-10 15:50:00,13.76,13.8,13.76,13.79,496800.0,11.6938,11.7278,11.6938,11.7193,496800.0
2012-04-10 15:55:00,13.8,13.81,13.75,13.75,914100.0,11.7278,11.7363,11.6853,11.6853,914100.0
2012-04-11 09:30:00,13.93,14.01,13.87,13.9,246000.0,11.8383,11.9063,11.7873,11.8128,246000.0
2012-04-11 09:35:00,13.9,13.94,13.89,13.91,155400.0,11.8128,11.8468,11.8043,11.8213,155400.0
2012-04-11 09:40:00,13.9,13.95,13.89,13.93,246200.0,11.8128,11.8553,11.8043,11.8383,246200.0
2012-04-11 09:45:00,13.93,13.94,13.85,13.85,177300.0,11.8383,11.8468,11.7703,11.7703,177300.0
2012-04-11 09:50:00,13.86,13.88,13.84,13.86,164200.0,11.7788,11.7958,11.7618,11.7788,164200.0
2012-04-11 09:55:00,13.86,13.9,13.86,13.89,91800.0,11.7788,11.8128,11.7788,11.8043,91800.0
2012-04-11 10:00:00,13.89,13.95,13.88,13.92,210200.0,11.8043,11.8553,11.7958,11.8298,210200.0
2012-04-11 10:05:00,13.93,13.94,13.9,13.91,105900.0,11.8383,11.8468,11.8128,11.8213,105900.0
2012-04-11 10:10:00,13.91,13.95,13.91,13.94,165300.0,11.8213,11.8553,11.8213,11.8468,165300.0
2012-04-11 10:15:00,13.94,13.97,13.93,13.96,81600.0,11.8468,11.8723,11.8383,11.8638,81600.0
2012-04-11 10:20:00,13.97,13.98,13.9,13.91,214500.0,11.8723,11.8808,11.8128,11.8213,214500.0
2012-04-11 10:25:00,13.91,13.93,13.9,13.9,246400.0,11.8213,11.8383,11.8128,11.8128,246400.0
2012-04-11 10:30:00,13.9,13.94,13.9,13.93,284000.0,11.8128,11.8468,11.8128,11.8383,284000.0
2012-04-11 10:35:00,13.94,13.94,13.92,13.94,57500.0,11.8468,11.8468,11.8298,11.8468,57500.0
2012-04-11 10:40:00,13.93,13.96,13.92,13.96,108800.0,11.8383,11.8638,11.8298,11.8638,108800.0
2012-04-11 10:45:00,13.95,13.95,13.92,13.93,69700.0,11.8553,11.8553,11.8298,11.8383,69700.0
2012-04-11 10:50:00,13.93,13.95,13.91,13.92,105200.0,11.8383,11.8553,11.8213,11.8298,105200.0
2012-04-11 10:55:00,13.91,13.94,13.91,13.94,164900.0,11.8213,11.8468,11.8213,11.8468,164900.0
2012-04-11 11:00:00,13.94,13.94,13.89,13.89,229000.0,11.8468,11.8468,11.8043,11.8043,229000.0
2012-04-11 11:05:00,13.9,13.92,13.88,13.91,134600.0,11.8128,11.8298,11.7958,11.8213,134600.0
2012-04-11 11:10:00,13.91,13.91,13.85,13.87,133200.0,11.8213,11.8213,11.7703,11.7873,133200.0
2012-04-11 11:15:00,13.88,13.89,13.87,13.87,50000.0,11.7958,11.8043,11.7873,11.7873,50000.0
2012-04-11 11:20:00,13.88,13.93,13.87,13.91,192900.0,11.7958,11.8383,11.7873,11.8213,192900.0
2012-04-11 11:25:00,13.92,13.92,13.89,13.9,42400.0,11.8298,11.8298,11.8043,11.8128,42400.0
2012-04-11 11:30:00,13.89,13.91,13.89,13.9,57100.0,11.8043,11.8213,11.8043,11.8128,57100.0
2012-04-11 11:35:00,13.9,13.91,13.88,13.88,110100.0,11.8128,11.8213,11.7958,11.7958,110100.0
2012-04-11 11:40:00,13.88,13.89,13.85,13.85,168600.0,11.7958,11.8043,11.7703,11.7703,168600.0
2012-04-11 11:45:00,13.85,13.89,13.85,13.86,196800.0,11.7703,11.8043,11.7703,11.7788,196800.0
2012-04-11 11:50:00,13.86,13.88,13.86,13.86,119500.0,11.7788,11.7958,11.7788,11.7788,119500.0
2012-04-11 11:55:00,13.86,13.87,13.85,13.86,70400.0,11.7788,11.7873,11.7703,11.7788,70400.0
2012-04-11 12:00:00,13.86,13.88,13.85,13.86,56800.0,11.7788,11.7958,11.7703,11.7788,56800.0
2012-04-11 12:05:00,13.87,13.89,13.86,13.88,83400.0,11.7873,11.8043,11.7788,11.7958,83400.0
2012-04-11 12:10:00,13.88,13.92,13.87,13.92,87600.0,11.7958,11.8298,11.7873,11.8298,87600.0
2012-04-11 12:15:00,13.92,13.93,13.91,13.93,92400.0,11.8298,11.8383,11.8213,11.8383,92400.0
2012-04-11 12:20:00,13.93,13.93,13.91,13.91,36800.0,11.8383,11.8383,11.8213,11.8213,36800.0
2012-04-11 12:25:00,13.92,13.94,13.9,13.92,61200.0,11.8298,11.8468,11.8128,11.8298,61200.0
2012-04-11 12:30:00,13.92,13.94,13.92,13.94,57800.0,11.8298,11.8468,11.8298,11.8468,57800.0
2012-04-11 12:35:00,13.93,13.94,13.92,13.92,17100.0,11.8383,11.8468,11.8298,11.8298,17100.0
2012-04-11 12:40:00,13.93,13.94,13.92,13.94,18300.0,11.8383,11.8468,11.8298,11.8468,18300.0
2012-04-11 12:45:00,13.94,13.95,13.93,13.93,67100.0,11.8468,11.8553,11.8383,11.8383,67100.0
2012-04-11 12:50:00,13.94,13.97,13.93,13.96,110600.0,11.8468,11.8723,11.8383,11.8638,110600.0
2012-04-11 12:55:00,13.96,13.98,13.96,13.97,120500.0,11.8638,11.8808,11.8638,11.8723,120500.0
2012-04-11 13:00:00,13.97,13.98,13.95,13.97,122000.0,11.8723,11.8808,11.8553,11.8723,122000.0
2012-04-11 13:05:00,13.97,13.98,13.96,13.97,57800.0,11.8723,11.8808,11.8638,11.8723,57800.0
2012-04-11 13:10:00,13.96,13.97,13.95,13.96,44700.0,11.8638,11.8723,11.8553,11.8638,44700.0
2012-04-11 13:15:00,13.96,13.98,13.95,13.96,51700.0,11.8638,11.8808,11.8553,11.8638,51700.0
2012-04-11 13:20:00,13.96,13.97,13.93,13.95,182800.0,11.8638,11.8723,11.8383,11.8553,182800.0
2012-04-11 13:25:00,13.94,13.96,13.94,13.96,225700.0,11.8468,11.8638,11.8468,11.8638,225700.0
2012-04-11 13:30:00,13.96,13.98,13.94,13.96,129600.0,11.8638,11.8808,11.8468,11.8638,129600.0
2012-04-11 13:35:00,13.96,13.97,13.96,13.97,21100.0,11.8638,11.8723,11.8638,11.8723,21100.0
2012-04-11 13:40:00,13.96,13.98,13.96,13.96,120600.0,11.8638,11.8808,11.8638,11.8638,120600.0
2012-04-11 13:45:00,13.96,13.98,13.96,13.97,65700.0,11.8638,11.8808,11.8638,11.8723,65700.0
2012-04-11 13:50:00,13.97,14.0,13.96,13.98,106100.0,11.8723,11.8978,11.8638,11.8808,106100.0
2012-04-11 13:55:00,13.98,13.99,13.97,13.98,87700.0,11.8808,11.8893,11.8723,11.8808,87700.0
2012-04-11 14:00:00,13.97,13.98,13.94,13.96,74600.0,11.8723,11.8808,11.8468,11.8638,74600.0
2012-04-11 14:05:00,13.96,13.97,13.94,13.95,82800.0,11.8638,11.8723,11.8468,11.8553,82800.0
2012-04-11 14:10:00,13.96,13.96,13.93,13.95,107500.0,11.8638,11.8638,11.8383,11.8553,107500.0
2012-04-11 14:15:00,13.95,13.95,13.92,13.92,149000.0,11.8553,11.8553,11.8298,11.8298,149000.0
2012-04-11 14:20:00,13.92,13.94,13.88,13.89,189300.0,11.8298,11.8468,11.7958,11.8043,189300.0
2012-04-11 14:25:00,13.88,13.89,13.87,13.88,128400.0,11.7958,11.8043,11.7873,11.7958,128400.0
2012-04-11 14:30:00,13.89,13.9,13.85,13.87,190000.0,11.8043,11.8128,11.7703,11.7873,190000.0
2012-04-11 14:35:00,13.86,13.89,13.86,13.89,168900.0,11.7788,11.8043,11.7788,11.8043,168900.0
2012-04-11 14:40:00,13.89,13.89,13.88,13.89,49300.0,11.8043,11.8043,11.7958,11.8043,49300.0
2012-04-11 14:45:00,13.89,13.9,13.87,13.89,121400.0,11.8043,11.8128,11.7873,11.8043,121400.0
2012-04-11 14:50:00,13.89,13.9,13.88,13.9,37200.0,11.8043,11.8128,11.7958,11.8128,37200.0
2012-04-11 14:55:00,13.9,13.92,13.88,13.88,151300.0,11.8128,11.8298,11.7958,11.7958,151300.0
2012-04-11 15:00:00,13.89,13.91,13.87,13.88,149200.0,11.8043,11.8213,11.7873,11.7958,149200.0
2012-04-11 15:05:00,13.88,13.9,13.87,13.9,74600.0,11.7958,11.8128,11.7873,11.8128,74600.0
2012-04-11 15:10:00,13.9,13.9,13.85,13.87,92100.0,11.8128,11.8128,11.7703,11.7873,92100.0
2012-04-11 15:15:00,13.86,13.89,13.86,13.89,109400.0,11.7788,11.8043,11.7788,11.8043,109400.0
2012-04-11 15:20:00,13.89,13.9,13.86,13.87,158800.0,11.8043,11.8128,11.7788,11.7873,158800.0
2012-04-11 15:25:00,13.87,13.9,13.87,13.89,81400.0,11.7873,11.8128,11.7873,11.8043,81400.0
2012-04-11 15:30:00,13.9,13.92,13.89,13.91,202200.0,11.8128,11.8298,11.8043,11.8213,202200.0
2012-04-11 15:35:00,13.91,13.91,13.88,13.89,180300.0,11.8213,11.8213,11.7958,11.8043,180300.0
2012-04-11 15:40:00,13.88,13.89,13.86,13.86,152100.0,11.7958,11.8043,11.7788,11.7788,152100.0
2012-04-11 15:45:00,13.86,13.88,13.84,13.87,349000.0,11.7788,11.7958,11.7618,11.7873,349000.0
2012-04-11 15:50:00,13.87,13.89,13.86,13.89,278900.0,11.7873,11.8043,11.7788,11.8043,278900.0
2012-04-11 15:55:00,13.88,13.91,13.88,13.9,548800.0,11.7958,11.8213,11.7958,11.8128,548800.0
2012-04-12 09:30:00,13.92,13.92,13.79,13.91,113700.0,11.8298,11.8298,11.7193,11.8213,113700.0
2012-04-12 09:35:00,13.91,13.93,13.86,13.88,53400.0,11.8213,11.8383,11.7788,11.7958,53400.0
2012-04-12 09:40:00,13.87,13.92,13.87,13.87,65500.0,11.7873,11.8298,11.7873,11.7873,65500.0
2012-04-12 09:45:00,13.88,13.91,13.87,13.89,116300.0,11.7958,11.8213,11.7873,11.8043,116300.0
2012-04-12 09:50:00,13.89,13.95,13.89,13.95,47400.0,11.8043,11.8553,11.8043,11.8553,47400.0
2012-04-12 09:55:00,13.95,13.97,13.93,13.96,75000.0,11.8553,11.8723,11.8383,11.8638,75000.0
2012-04-12 10:00:00,13.96,13.98,13.94,13.94,86400.0,11.8638,11.8808,11.8468,11.8468,86400.0
2012-04-12 10:05:00,13.94,13.96,13.93,13.95,53700.0,11.8468,11.8638,11.8383,11.8553,53700.0
2012-04-12 10:10:00,13.95,13.98,13.95,13.96,54100.0,11.8553,11.8808,11.8553,11.8638,54100.0
2012-04-12 10:15:00,13.96,13.96,13.93,13.93,142800.0,11.8638,11.8638,11.8383,11.8383,142800.0
2012-04-12 10:20:00,13.94,13.97,13.92,13.93,464800.0,11.8468,11.8723,11.8298,11.8383,464800.0
2012-04-12 10:25:00,13.93,13.98,13.93,13.96,119400.0,11.8383,11.8808,11.8383,11.8638,119400.0
2012-04-12 10:30:00,13.97,14.02,13.96,14.02,100800.0,11.8723,11.9148,11.8638,11.9148,100800.0
2012-04-12 10:35:00,14.02,14.06,14.02,14.04,726800.0,11.9148,11.9488,11.9148,11.9318,726800.0
2012-04-12 10:40:00,14.04,14.07,14.02,14.06,209900.0,11.9318,11.9573,11.9148,11.9488,209900.0
2012-04-12 10:45:00,14.06,14.08,14.05,14.07,39200.0,11.9488,11.9658,11.9403,11.9573,39200.0
2012-04-12 10:50:00,14.07,14.07,14.03,14.04,109800.0,11.9573,11.9573,11.9233,11.9318,109800.0
2012-04-12 10:55:00,14.04,14.06,14.04,14.05,50100.0,11.9318,11.9488,11.9318,11.9403,50100.0
2012-04-12 11:00:00,14.05,14.07,14.05,14.06,80800.0,11.9403,11.9573,11.9403,11.9488,80800.0
2012-04-12 11:05:00,14.06,14.1,14.06,14.08,124700.0,11.9488,11.9828,11.9488,11.9658,124700.0
2012-04-12 11:10:00,14.07,14.08,14.06,14.07,74900.0,11.9573,11.9658,11.9488,11.9573,74900.0
2012-04-12 11:15:00,14.07,14.09,14.07,14.08,53900.0,11.9573,11.9743,11.9573,11.9658,53900.0
2012-04-12 11:20:00,14.08,14.11,14.07,14.11,159200.0,11.9658,11.9912,11.9573,11.9912,159200.0
2012-04-12 11:25:00,14.1,14.11,14.08,14.09,238900.0,11.9828,11.9912,11.9658,11.9743,238900.0
2012-04-12 11:30:00,14.09,14.11,14.08,14.09,142700.0,11.9743,11.9912,11.9658,11.9743,142700.0
2012-04-12 11:35:00,14.1,14.11,14.05,14.05,103400.0,11.9828,11.9912,11.9403,11.9403,103400.0
2012-04-12 11:40:00,14.05,14.09,14.05,14.08,56000.0,11.9403,11.9743,11.9403,11.9658,56000.0
2012-04-12 11:45:00,14.08,14.1,14.07,14.1,77400.0,11.9658,11.9828,11.9573,11.9828,77400.0
2012-04-12 11:50:00,14.1,14.11,14.08,14.09,200000.0,11.9828,11.9912,11.9658,11.9743,200000.0
2012-04-12 11:55:00,14.09,14.12,14.07,14.11,110500.0,11.9743,11.9997,11.9573,11.9912,110500.0
2012-04-12 12:00:00,14.11,14.14,14.11,14.12,65000.0,11.9912,12.0167,11.9912,11.9997,65000.0
2012-04-12 12:05:00,14.12,14.14,14.11,14.13,181200.0,11.9997,12.0167,11.9912,12.0082,181200.0
2012-04-12 12:10:00,14.13,14.13,14.11,14.11,51000.0,12.0082,12.0082,11.9912,11.9912,51000.0
2012-04-12 12:15:00,14.11,14.14,14.11,14.14,35300.0,11.9912,12.0167,11.9912,12.0167,35300.0
2012-04-12 12:20:00,14.14,14.15,14.13,14.14,86300.0,12.0167,12.0252,12.0082,12.0167,86300.0
2012-04-12 12:25:00,14.14,14.16,14.13,14.14,144800.0,12.0167,12.0337,12.0082,12.0167,144800.0
2012-04-12 12:30:00,14.14,14.15,14.13,14.14,64500.0,12.0167,12.0252,12.0082,12.0167,64500.0
2012-04-12 12:35:00,14.14,14.15,14.13,14.14,69500.0,12.0167,12.0252,12.0082,12.0167,69500.0
2012-04-12 12:40:00,14.14,14.16,14.13,14.14,137300.0,12.0167,12.0337,12.0082,12.0167,137300.0
2012-04-12 12:45:00,14.13,14.16,14.13,14.16,49700.0,12.0082,12.0337,12.0082,12.0337,49700.0
2012-04-12 12:50:00,14.16,14.18,14.15,14.16,54600.0,12.0337,12.0507,12.0252,12.0337,54600.0
2012-04-12 12:55:00,14.16,14.2,14.16,14.19,161600.0,12.0337,12.0677,12.0337,12.0592,161600.0
2012-04-12 13:00:00,14.19,14.21,14.17,14.17,318400.0,12.0592,12.0762,12.0422,12.0422,318400.0
2012-04-12 13:05:00,14.17,14.18,14.16,14.17,66400.0,12.0422,12.0507,12.0337,12.0422,66400.0
2012-04-12 13:10:00,14.17,14.21,14.16,14.21,131400.0,12.0422,12.0762,12.0337,12.0762,131400.0
2012-04-12 13:15:00,14.21,14.21,14.2,14.2,69300.0,12.0762,12.0762,12.0677,12.0677,69300.0
2012-04-12 13:20:00,14.2,14.21,14.18,14.18,71500.0,12.0677,12.0762,12.0507,12.0507,71500.0
2012-04-12 13:25:00,14.18,14.2,14.18,14.2,49600.0,12.0507,12.0677,12.0507,12.0677,49600.0
2012-04-12 13:30:00,14.2,14.21,14.18,14.18,180800.0,12.0677,12.0762,12.0507,12.0507,180800.0
2012-04-12 13:35:00,14.18,14.22,14.17,14.21,91700.0,12.0507,12.0847,12.0422,12.0762,91700.0
2012-04-12 13:40:00,14.21,14.23,14.2,14.23,83900.0,12.0762,12.0932,12.0677,12.0932,83900.0
2012-04-12 13:45:00,14.23,14.25,14.22,14.23,134800.0,12.0932,12.1102,12.0847,12.0932,134800.0
2012-04-12 13:50:00,14.23,14.23,14.22,14.23,31500.0,12.0932,12.0932,12.0847,12.0932,31500.0
2012-04-12 13:55:00,14.23,14.23,14.19,14.19,99200.0,12.0932,12.0932,12.0592,12.0592,99200.0
2012-04-12 14:00:00,14.2,14.2,14.19,14.2,10800.0,12.0677,12.0677,12.0592,12.0677,10800.0
2012-04-12 14:05:00,14.19,14.2,14.19,14.19,30700.0,12.0592,12.0677,12.0592,12.0592,30700.0
2012-04-12 14:10:00,14.2,14.22,14.19,14.21,110900.0,12.0677,12.0847,12.0592,12.0762,110900.0
2012-04-12 14:15:00,14.21,14.23,14.2,14.22,132600.0,12.0762,12.0932,12.0677,12.0847,132600.0
2012-04-12 14:20:00,14.22,14.23,14.21,14.22,56000.0,12.0847,12.0932,12.0762,12.0847,56000.0
2012-04-12 14:25:00,14.22,14.23,14.2,14.2,70300.0,12.0847,12.0932,12.0677,12.0677,70300.0
2012-04-12 14:30:00,14.21,14.22,14.19,14.2,157600.0,12.0762,12.0847,12.0592,12.0677,157600.0
2012-04-12 14:35:00,14.2,14.21,14.2,14.2,26100.0,12.0677,12.0762,12.0677,12.0677,26100.0
2012-04-12 14:40:00,14.2,14.21,14.19,14.21,72400.0,12.0677,12.0762,12.0592,12.0762,72400.0
2012-04-12 14:45:00,14.21,14.24,14.2,14.23,202200.0,12.0762,12.1017,12.0677,12.0932,202200.0
2012-04-12 14:50:00,14.23,14.25,14.22,14.25,107900.0,12.0932,12.1102,12.0847,12.1102,107900.0
2012-04-12 14:55:00,14.25,14.25,14.23,14.25,81000.0,12.1102,12.1102,12.0932,12.1102,81000.0
2012-04-12 15:00:00,14.24,14.25,14.23,14.23,60000.0,12.1017,12.1102,12.0932,12.0932,60000.0
2012-04-12 15:05:00,14.24,14.24,14.22,14.22,51200.0,12.1017,12.1017,12.0847,12.0847,51200.0
2012-04-12 15:10:00,14.22,14.23,14.2,14.2,105700.0,12.0847,12.0932,12.0677,12.0677,105700.0
2012-04-12 15:15:00,14.2,14.21,14.2,14.2,58100.0,12.0677,12.0762,12.0677,12.0677,58100.0
2012-04-12 15:20:00,14.2,14.21,14.19,14.19,90000.0,12.0677,12.0762,12.0592,12.0592,90000.0
2012-04-12 15:25:00,14.19,14.22,14.19,14.21,256400.0,12.0592,12.0847,12.0592,12.0762,256400.0
2012-04-12 15:30:00,14.21,14.21,14.2,14.2,38000.0,12.0762,12.0762,12.0677,12.0677,38000.0
2012-04-12 15:35:00,14.21,14.25,14.2,14.24,253900.0,12.0762,12.1102,12.0677,12.1017,253900.0
2012-04-12 15:40:00,14.24,14.27,14.23,14.25,261200.0,12.1017,12.1272,12.0932,12.1102,261200.0
2012-04-12 15:45:00,14.25,14.27,14.23,14.26,246600.0,12.1102,12.1272,12.0932,12.1187,246600.0
2012-04-12 15:50:00,14.26,14.29,14.24,14.25,688300.0,12.1187,12.1442,12.1017,12.1102,688300.0
2012-04-12 15:55:00,14.26,14.26,14.23,14.24,625200.0,12.1187,12.1187,12.0932,12.1017,625200.0
2012-04-13 09:30:00,14.21,14.21,14.1,14.11,62600.0,12.0762,12.0762,11.9828,11.9912,62600.0
2012-04-13 09:35:00,14.12,14.15,14.05,14.07,129100.0,11.9997,12.0252,11.9403,11.9573,129100.0
2012-04-13 09:40:00,14.07,14.19,14.03,14.19,219400.0,11.9573,12.0592,11.9233,12.0592,219400.0
2012-04-13 09:45:00,14.19,14.22,14.15,14.21,353700.0,12.0592,12.0847,12.0252,12.0762,353700.0
2012-04-13 09:50:00,14.2,14.21,14.16,14.18,183700.0,12.0677,12.0762,12.0337,12.0507,183700.0
2012-04-13 09:55:00,14.18,14.2,14.1,14.11,284000.0,12.0507,12.0677,11.9828,11.9912,284000.0
2012-04-13 10:00:00,14.12,14.15,14.06,14.14,246100.0,11.9997,12.0252,11.9488,12.0167,246100.0
2012-04-13 10:05:00,14.14,14.18,14.1,14.16,243500.0,12.0167,12.0507,11.9828,12.0337,243500.0
2012-04-13 10:10:00,14.17,14.18,14.11,14.16,221300.0,12.0422,12.0507,11.9912,12.0337,221300.0
2012-04-13 10:15:00,14.16,14.16,14.09,14.11,153000.0,12.0337,12.0337,11.9743,11.9912,153000.0
2012-04-13 10:20:00,14.12,14.12,14.06,14.08,134200.0,11.9997,11.9997,11.9488,11.9658,134200.0
2012-04-13 10:25:00,14.07,14.08,13.95,14.0,975100.0,11.9573,11.9658,11.8553,11.8978,975100.0
2012-04-13 10:30:00,14.0,14.0,13.91,13.98,506900.0,11.8978,11.8978,11.8213,11.8808,506900.0
2012-04-13 10:35:00,13.98,14.02,13.97,14.02,270500.0,11.8808,11.9148,11.8723,11.9148,270500.0
2012-04-13 10:40:00,14.01,14.03,14.0,14.02,184000.0,11.9063,11.9233,11.8978,11.9148,184000.0
2012-04-13 10:45:00,14.02,14.02,13.98,14.01,171300.0,11.9148,11.9148,11.8808,11.9063,171300.0
2012-04-13 10:50:00,14.01,14.05,14.0,14.04,98300.0,11.9063,11.9403,11.8978,11.9318,98300.0
2012-04-13 10:55:00,14.04,14.05,14.01,14.05,78500.0,11.9318,11.9403,11.9063,11.9403,78500.0
2012-04-13 11:00:00,14.05,14.07,14.03,14.05,153200.0,11.9403,11.9573,11.9233,11.9403,153200.0
2012-04-13 11:05:00,14.05,14.08,14.03,14.04,126500.0,11.9403,11.9658,11.9233,11.9318,126500.0
2012-04-13 11:10:00,14.03,14.06,14.0,14.06,182300.0,11.9233,11.9488,11.8978,11.9488,182300.0
2012-04-13 11:15:00,14.06,14.07,14.02,14.03,208600.0,11.9488,11.9573,11.9148,11.9233,208600.0
2012-04-13 11:20:00,14.03,14.08,14.01,14.02,138300.0,11.9233,11.9658,11.9063,11.9148,138300.0
2012-04-13 11:25:00,14.02,14.09,14.02,14.08,258400.0,11.9148,11.9743,11.9148,11.9658,258400.0
2012-04-13 11:30:00,14.08,14.08,14.03,14.06,134500.0,11.9658,11.9658,11.9233,11.9488,134500.0
2012-04-13 11:35:00,14.06,14.07,14.05,14.07,56200.0,11.9488,11.9573,11.9403,11.9573,56200.0
2012-04-13 11:40:00,14.07,14.11,14.07,14.1,178200.0,11.9573,11.9912,11.9573,11.9828,178200.0
2012-04-13 11:45:00,14.1,14.11,14.08,14.1,243300.0,11.9828,11.9912,11.9658,11.9828,243300.0
2012-04-13 11:50:00,14.09,14.1,14.04,14.04,114000.0,11.9743,11.9828,11.9318,11.9318,114000.0
2012-04-13 11:55:00,14.04,14.05,13.99,14.03,200000.0,11.9318,11.9403,11.8893,11.9233,200000.0
2012-04-13 12:00:00,14.03,14.04,14.01,14.01,100900.0,11.9233,11.9318,11.9063,11.9063,100900.0
2012-04-13 12:05:00,14.02,14.05,14.01,14.03,444100.0,11.9148,11.9403,11.9063,11.9233,444100.0
2012-04-13 12:10:00,14.03,14.03,13.96,13.99,132600.0,11.9233,11.9233,11.8638,11.8893,132600.0
2012-04-13 12:15:00,13.99,14.0,13.97,13.99,92900.0,11.8893,11.8978,11.8723,11.8893,92900.0
2012-04-13 12:20:00,13.99,14.0,13.98,14.0,78100.0,11.8893,11.8978,11.8808,11.8978,78100.0
2012-04-13 12:25:00,14.0,14.01,13.98,13.99,49700.0,11.8978,11.9063,11.8808,11.8893,49700.0
2012-04-13 12:30:00,13.99,14.0,13.98,13.98,62200.0,11.8893,11.8978,11.8808,11.8808,62200.0
2012-04-13 12:35:00,13.99,14.0,13.96,13.99,236100.0,11.8893,11.8978,11.8638,11.8893,236100.0
2012-04-13 12:40:00,13.99,14.0,13.98,14.0,54100.0,11.8893,11.8978,11.8808,11.8978,54100.0
2012-04-13 12:45:00,14.0,14.0,13.98,13.98,52700.0,11.8978,11.8978,11.8808,11.8808,52700.0
2012-04-13 12:50:00,13.98,14.0,13.97,13.98,103100.0,11.8808,11.8978,11.8723,11.8808,103100.0
2012-04-13 12:55:00,13.98,13.99,13.97,13.98,90300.0,11.8808,11.8893,11.8723,11.8808,90300.0
2012-04-13 13:00:00,13.99,14.0,13.97,14.0,115700.0,11.8893,11.8978,11.8723,11.8978,115700.0
2012-04-13 13:05:00,14.0,14.02,13.99,14.0,112000.0,11.8978,11.9148,11.8893,11.8978,112000.0
2012-04-13 13:10:00,14.0,14.01,13.99,14.01,62000.0,11.8978,11.9063,11.8893,11.9063,62000.0
2012-04-13 13:15:00,14.0,14.01,13.97,13.97,80100.0,11.8978,11.9063,11.8723,11.8723,80100.0
2012-04-13 13:20:00,13.97,13.99,13.97,13.99,65700.0,11.8723,11.8893,11.8723,11.8893,65700.0
2012-04-13 13:25:00,13.99,14.0,13.98,13.99,117800.0,11.8893,11.8978,11.8808,11.8893,117800.0
2012-04-13 13:30:00,13.99,14.0,13.98,13.98,91200.0,11.8893,11.8978,11.8808,11.8808,91200.0
2012-04-13 13:35:00,13.99,14.03,13.98,14.03,79000.0,11.8893,11.9233,11.8808,11.9233,79000.0
2012-04-13 13:40:00,14.03,14.03,14.0,14.0,169100.0,11.9233,11.9233,11.8978,11.8978,169100.0
2012-04-13 13:45:00,14.0,14.01,13.98,13.98,82300.0,11.8978,11.9063,11.8808,11.8808,82300.0
2012-04-13 13:50:00,13.98,13.99,13.98,13.99,88900.0,11.8808,11.8893,11.8808,11.8893,88900.0
2012-04-13 13:55:00,13.99,13.99,13.94,13.95,182700.0,11.8893,11.8893,11.8468,11.8553,182700.0
2012-04-13 14:00:00,13.95,13.97,13.92,13.95,235900.0,11.8553,11.8723,11.8298,11.8553,235900.0
2012-04-13 14:05:00,13.95,13.99,13.94,13.99,278200.0,11.8553,11.8893,11.8468,11.8893,278200.0
2012-04-13 14:10:00,13.99,14.01,13.99,14.0,75400.0,11.8893,11.9063,11.8893,11.8978,75400.0
2012-04-13 14:15:00,14.01,14.01,14.0,14.01,94900.0,11.9063,11.9063,11.8978,11.9063,94900.0
2012-04-13 14:20:00,14.01,14.04,14.0,14.04,195800.0,11.9063,11.9318,11.8978,11.9318,195800.0
2012-04-13 14:25:00,14.04,14.07,14.02,14.04,336500.0,11.9318,11.9573,11.9148,11.9318,336500.0
2012-04-13 14:30:00,14.04,14.05,14.01,14.02,106700.0,11.9318,11.9403,11.9063,11.9148,106700.0
2012-04-13 14:35:00,14.02,14.02,13.98,13.98,93200.0,11.9148,11.9148,11.8808,11.8808,93200.0
2012-04-13 14:40:00,13.98,13.99,13.96,13.96,188500.0,11.8808,11.8893,11.8638,11.8638,188500.0
2012-04-13 14:45:00,13.96,13.99,13.96,13.99,146000.0,11.8638,11.8893,11.8638,11.8893,146000.0
2012-04-13 14:50:00,13.99,13.99,13.95,13.96,138700.0,11.8893,11.8893,11.8553,11.8638,138700.0
2012-04-13 14:55:00,13.96,13.96,13.95,13.95,73800.0,11.8638,11.8638,11.8553,11.8553,73800.0
2012-04-13 15:00:00,13.95,13.98,13.94,13.97,439000.0,11.8553,11.8808,11.8468,11.8723,439000.0
2012-04-13 15:05:00,13.97,14.01,13.97,14.01,134400.0,11.8723,11.9063,11.8723,11.9063,134400.0
2012-04-13 15:10:00,14.01,14.03,13.99,14.02,341400.0,11.9063,11.9233,11.8893,11.9148,341400.0
2012-04-13 15:15:00,14.02,14.05,14.0,14.02,464900.0,11.9148,11.9403,11.8978,11.9148,464900.0
2012-04-13 15:20:00,14.02,14.05,14.01,14.02,180100.0,11.9148,11.9403,11.9063,11.9148,180100.0
2012-04-13 15:25:00,14.01,14.02,13.93,13.94,159700.0,11.9063,11.9148,11.8383,11.8468,159700.0
2012-04-13 15:30:00,13.93,13.97,13.92,13.92,254900.0,11.8383,11.8723,11.8298,11.8298,254900.0
2012-04-13 15:35:00,13.92,13.93,13.88,13.91,332900.0,11.8298,11.8383,11.7958,11.8213,332900.0
2012-04-13 15:40:00,13.92,13.96,13.92,13.95,177500.0,11.8298,11.8638,11.8298,11.8553,177500.0
2012-04-13 15:45:00,13.95,13.97,13.9,13.92,544000.0,11.8553,11.8723,11.8128,11.8298,544000.0
2012-04-13 15:50:00,13.93,13.93,13.88,13.9,274700.0,11.8383,11.8383,11.7958,11.8128,274700.0
2012-04-13 15:55:00,13.9,13.92,13.87,13.87,728900.0,11.8128,11.8298,11.7873,11.7873,728900.0
2012-04-16 09:30:00,14.0,14.3,13.91,14.11,571200.0,11.8978,12.1527,11.8213,11.9912,571200.0
2012-04-16 09:35:00,14.11,14.15,14.06,14.08,441500.0,11.9912,12.0252,11.9488,11.9658,441500.0
2012-04-16 09:40:00,14.07,14.1,13.92,13.92,752500.0,11.9573,11.9828,11.8298,11.8298,752500.0
2012-04-16 09:45:00,13.91,13.94,13.79,13.85,836000.0,11.8213,11.8468,11.7193,11.7703,836000.0
2012-04-16 09:50:00,13.85,13.87,13.78,13.78,320600.0,11.7703,11.7873,11.7108,11.7108,320600.0
2012-04-16 09:55:00,13.77,13.84,13.74,13.76,269200.0,11.7023,11.7618,11.6768,11.6938,269200.0
2012-04-16 10:00:00,13.77,13.78,13.58,13.61,949000.0,11.7023,11.7108,11.5408,11.5663,949000.0
2012-04-16 10:05:00,13.61,13.76,13.61,13.74,395700.0,11.5663,11.6938,11.5663,11.6768,395700.0
2012-04-16 10:10:00,13.74,13.74,13.59,13.61,299500.0,11.6768,11.6768,11.5493,11.5663,299500.0
2012-04-16 10:15:00,13.61,13.64,13.55,13.63,246700.0,11.5663,11.5918,11.5153,11.5833,246700.0
2012-04-16 10:20:00,13.63,13.69,13.62,13.64,192700.0,11.5833,11.6343,11.5748,11.5918,192700.0
2012-04-16 10:25:00,13.64,13.67,13.61,13.63,176700.0,11.5918,11.6173,11.5663,11.5833,176700.0
2012-04-16 10:30:00,13.63,13.63,13.58,13.61,162800.0,11.5833,11.5833,11.5408,11.5663,162800.0
2012-04-16 10:35:00,13.62,13.62,13.52,13.59,335600.0,11.5748,11.5748,11.4898,11.5493,335600.0
2012-04-16 10:40:00,13.59,13.67,13.57,13.63,418600.0,11.5493,11.6173,11.5323,11.5833,418600.0
2012-04-16 10:45:00,13.63,13.71,13.62,13.69,262600.0,11.5833,11.6513,11.5748,11.6343,262600.0
2012-04-16 10:50:00,13.68,13.69,13.67,13.69,154000.0,11.6258,11.6343,11.6173,11.6343,154000.0
2012-04-16 10:55:00,13.69,13.73,13.6,13.6,503800.0,11.6343,11.6683,11.5578,11.5578,503800.0
2012-04-16 11:00:00,13.6,13.66,13.59,13.66,279700.0,11.5578,11.6088,11.5493,11.6088,279700.0
2012-04-16 11:05:00,13.65,13.71,13.65,13.68,351700.0,11.6003,11.6513,11.6003,11.6258,351700.0
2012-04-16 11:10:00,13.69,13.72,13.67,13.67,257100.0,11.6343,11.6598,11.6173,11.6173,257100.0
2012-04-16 11:15:00,13.67,13.69,13.66,13.67,192500.0,11.6173,11.6343,11.6088,11.6173,192500.0
2012-04-16 11:20:00,13.68,13.71,13.66,13.68,160900.0,11.6258,11.6513,11.6088,11.6258,160900.0
2012-04-16 11:25:00,13.68,13.69,13.66,13.68,289700.0,11.6258,11.6343,11.6088,11.6258,289700.0
2012-04-16 11:30:00,13.68,13.68,13.65,13.66,332800.0,11.6258,11.6258,11.6003,11.6088,332800.0
2012-04-16 11:35:00,13.67,13.69,13.66,13.67,122300.0,11.6173,11.6343,11.6088,11.6173,122300.0
2012-04-16 11:40:00,13.67,13.71,13.66,13.67,146900.0,11.6173,11.6513,11.6088,11.6173,146900.0
2012-04-16 11:45:00,13.66,13.7,13.66,13.69,142200.0,11.6088,11.6428,11.6088,11.6343,142200.0
2012-04-16 11:50:00,13.69,13.71,13.65,13.65,101600.0,11.6343,11.6513,11.6003,11.6003,101600.0
2012-04-16 11:55:00,13.66,13.69,13.66,13.67,132100.0,11.6088,11.6343,11.6088,11.6173,132100.0
2012-04-16 12:00:00,13.66,13.72,13.65,13.71,128800.0,11.6088,11.6598,11.6003,11.6513,128800.0
2012-04-16 12:05:00,13.71,13.71,13.66,13.69,124400.0,11.6513,11.6513,11.6088,11.6343,124400.0
2012-04-16 12:10:00,13.69,13.7,13.66,13.66,56700.0,11.6343,11.6428,11.6088,11.6088,56700.0
2012-04-16 12:15:00,13.66,13.67,13.64,13.66,126800.0,11.6088,11.6173,11.5918,11.6088,126800.0
2012-04-16 12:20:00,13.67,13.67,13.62,13.66,134800.0,11.6173,11.6173,11.5748,11.6088,134800.0
2012-04-16 12:25:00,13.65,13.69,13.65,13.66,144700.0,11.6003,11.6343,11.6003,11.6088,144700.0
2012-04-16 12:30:00,13.66,13.69,13.66,13.66,84800.0,11.6088,11.6343,11.6088,11.6088,84800.0
2012-04-16 12:35:00,13.66,13.69,13.64,13.67,124800.0,11.6088,11.6343,11.5918,11.6173,124800.0
2012-04-16 12:40:00,13.68,13.71,13.67,13.71,74400.0,11.6258,11.6513,11.6173,11.6513,74400.0
2012-04-16 12:45:00,13.7,13.71,13.68,13.7,56200.0,11.6428,11.6513,11.6258,11.6428,56200.0
2012-04-16 12:50:00,13.71,13.71,13.68,13.7,71100.0,11.6513,11.6513,11.6258,11.6428,71100.0
2012-04-16 12:55:00,13.69,13.79,13.68,13.79,150500.0,11.6343,11.7193,11.6258,11.7193,150500.0
2012-04-16 13:00:00,13.79,13.79,13.74,13.74,73900.0,11.7193,11.7193,11.6768,11.6768,73900.0
2012-04-16 13:05:00,13.74,13.75,13.71,13.73,99400.0,11.6768,11.6853,11.6513,11.6683,99400.0
2012-04-16 13:10:00,13.73,13.73,13.69,13.69,59000.0,11.6683,11.6683,11.6343,11.6343,59000.0
2012-04-16 13:15:00,13.69,13.72,13.69,13.7,143800.0,11.6343,11.6598,11.6343,11.6428,143800.0
2012-04-16 13:20:00,13.7,13.71,13.67,13.68,130100.0,11.6428,11.6513,11.6173,11.6258,130100.0
2012-04-16 13:25:00,13.67,13.7,13.64,13.7,191200.0,11.6173,11.6428,11.5918,11.6428,191200.0
2012-04-16 13:30:00,13.7,13.71,13.68,13.71,91600.0,11.6428,11.6513,11.6258,11.6513,91600.0
2012-04-16 13:35:00,13.71,13.76,13.7,13.75,117400.0,11.6513,11.6938,11.6428,11.6853,117400.0
2012-04-16 13:40:00,13.75,13.79,13.74,13.79,131100.0,11.6853,11.7193,11.6768,11.7193,131100.0
2012-04-16 13:45:00,13.79,13.81,13.76,13.77,159300.0,11.7193,11.7363,11.6938,11.7023,159300.0
2012-04-16 13:50:00,13.77,13.78,13.75,13.75,76300.0,11.7023,11.7108,11.6853,11.6853,76300.0
2012-04-16 13:55:00,13.75,13.79,13.75,13.75,76600.0,11.6853,11.7193,11.6853,11.6853,76600.0
2012-04-16 14:00:00,13.76,13.76,13.74,13.74,75700.0,11.6938,11.6938,11.6768,11.6768,75700.0
2012-04-16 14:05:00,13.74,13.77,13.74,13.75,212400.0,11.6768,11.7023,11.6768,11.6853,212400.0
2012-04-16 14:10:00,13.75,13.82,13.74,13.79,885000.0,11.6853,11.7448,11.6768,11.7193,885000.0
2012-04-16 14:15:00,13.79,13.8,13.75,13.75,91300.0,11.7193,11.7278,11.6853,11.6853,91300.0
2012-04-16 14:20:00,13.75,13.76,13.74,13.74,103400.0,11.6853,11.6938,11.6768,11.6768,103400.0
2012-04-16 14:25:00,13.74,13.78,13.73,13.75,280600.0,11.6768,11.7108,11.6683,11.6853,280600.0
2012-04-16 14:30:00,13.76,13.79,13.74,13.79,195500.0,11.6938,11.7193,11.6768,11.7193,195500.0
2012-04-16 14:35:00,13.79,13.79,13.75,13.75,160500.0,11.7193,11.7193,11.6853,11.6853,160500.0
2012-04-16 14:40:00,13.75,13.76,13.74,13.75,106500.0,11.6853,11.6938,11.6768,11.6853,106500.0
2012-04-16 14:45:00,13.75,13.76,13.71,13.74,176300.0,11.6853,11.6938,11.6513,11.6768,176300.0
2012-04-16 14:50:00,13.74,13.76,13.71,13.73,137300.0,11.6768,11.6938,11.6513,11.6683,137300.0
2012-04-16 14:55:00,13.72,13.72,13.69,13.7,141800.0,11.6598,11.6598,11.6343,11.6428,141800.0
2012-04-16 15:00:00,13.71,13.71,13.68,13.69,245800.0,11.6513,11.6513,11.6258,11.6343,245800.0
2012-04-16 15:05:00,13.69,13.72,13.69,13.7,202500.0,11.6343,11.6598,11.6343,11.6428,202500.0
2012-04-16 15:10:00,13.69,13.74,13.69,13.74,234700.0,11.6343,11.6768,11.6343,11.6768,234700.0
2012-04-16 15:15:00,13.74,13.74,13.71,13.73,155300.0,11.6768,11.6768,11.6513,11.6683,155300.0
2012-04-16 15:20:00,13.72,13.73,13.69,13.7,136300.0,11.6598,11.6683,11.6343,11.6428,136300.0
2012-04-16 15:25:00,13.7,13.73,13.68,13.71,242000.0,11.6428,11.6683,11.6258,11.6513,242000.0
2012-04-16 15:30:00,13.71,13.75,13.71,13.73,261500.0,11.6513,11.6853,11.6513,11.6683,261500.0
2012-04-16 15:35:00,13.74,13.77,13.73,13.77,116300.0,11.6768,11.7023,11.6683,11.7023,116300.0
2012-04-16 15:40:00,13.76,13.77,13.73,13.76,272700.0,11.6938,11.7023,11.6683,11.6938,272700.0
2012-04-16 15:45:00,13.77,13.77,13.72,13.73,404000.0,11.7023,11.7023,11.6598,11.6683,404000.0
2012-04-16 15:50:00,13.74,13.74,13.71,13.74,416500.0,11.6768,11.6768,11.6513,11.6768,416500.0
2012-04-16 15:55:00,13.74,13.74,13.72,13.73,965700.0,11.6768,11.6768,11.6598,11.6683,965700.0
2012-04-17 09:30:00,13.79,13.92,13.78,13.92,215000.0,11.7193,11.8298,11.7108,11.8298,215000.0
2012-04-17 09:35:00,13.92,13.98,13.92,13.96,436700.0,11.8298,11.8808,11.8298,11.8638,436700.0
2012-04-17 09:40:00,13.96,13.98,13.94,13.97,304100.0,11.8638,11.8808,11.8468,11.8723,304100.0
2012-04-17 09:45:00,13.98,14.0,13.91,13.98,447900.0,11.8808,11.8978,11.8213,11.8808,447900.0
2012-04-17 09:50:00,13.97,14.0,13.94,13.96,126300.0,11.8723,11.8978,11.8468,11.8638,126300.0
2012-04-17 09:55:00,13.96,13.98,13.94,13.96,346000.0,11.8638,11.8808,11.8468,11.8638,346000.0
2012-04-17 10:00:00,13.96,13.97,13.92,13.94,256400.0,11.8638,11.8723,11.8298,11.8468,256400.0
2012-04-17 10:05:00,13.94,14.0,13.94,14.0,113200.0,11.8468,11.8978,11.8468,11.8978,113200.0
2012-04-17 10:10:00,14.0,14.04,13.99,14.03,181900.0,11.8978,11.9318,11.8893,11.9233,181900.0
2012-04-17 10:15:00,14.03,14.1,14.02,14.09,424500.0,11.9233,11.9828,11.9148,11.9743,424500.0
2012-04-17 10:20:00,14.09,14.11,14.05,14.09,289400.0,11.9743,11.9912,11.9403,11.9743,289400.0
2012-04-17 10:25:00,14.1,14.14,14.09,14.13,105500.0,11.9828,12.0167,11.9743,12.0082,105500.0
2012-04-17 10:30:00,14.13,14.13,14.06,14.08,262000.0,12.0082,12.0082,11.9488,11.9658,262000.0
2012-04-17 10:35:00,14.09,14.09,14.08,14.08,66900.0,11.9743,11.9743,11.9658,11.9658,66900.0
2012-04-17 10:40:00,14.08,14.1,14.08,14.09,86100.0,11.9658,11.9828,11.9658,11.9743,86100.0
2012-04-17 10:45:00,14.09,14.11,14.08,14.1,106600.0,11.9743,11.9912,11.9658,11.9828,106600.0
2012-04-17 10:50:00,14.08,14.09,14.03,14.04,158700.0,11.9658,11.9743,11.9233,11.9318,158700.0
2012-04-17 10:55:00,14.04,14.04,14.02,14.03,171400.0,11.9318,11.9318,11.9148,11.9233,171400.0
2012-04-17 11:00:00,14.02,14.06,14.02,14.06,187100.0,11.9148,11.9488,11.9148,11.9488,187100.0
2012-04-17 11:05:00,14.06,14.06,14.04,14.04,105900.0,11.9488,11.9488,11.9318,11.9318,105900.0
2012-04-17 11:10:00,14.04,14.09,14.04,14.07,195600.0,11.9318,11.9743,11.9318,11.9573,195600.0
2012-04-17 11:15:00,14.06,14.07,14.04,14.05,224500.0,11.9488,11.9573,11.9318,11.9403,224500.0
2012-04-17 11:20:00,14.05,14.08,14.01,14.02,193300.0,11.9403,11.9658,11.9063,11.9148,193300.0
2012-04-17 11:25:00,14.02,14.02,13.96,13.98,267300.0,11.9148,11.9148,11.8638,11.8808,267300.0
2012-04-17 11:30:00,13.98,13.99,13.97,13.98,120700.0,11.8808,11.8893,11.8723,11.8808,120700.0
2012-04-17 11:35:00,13.98,14.01,13.98,13.99,192700.0,11.8808,11.9063,11.8808,11.8893,192700.0
2012-04-17 11:40:00,14.0,14.01,13.99,14.01,73800.0,11.8978,11.9063,11.8893,11.9063,73800.0
2012-04-17 11:45:00,14.01,14.01,13.99,14.0,105200.0,11.9063,11.9063,11.8893,11.8978,105200.0
2012-04-17 11:50:00,14.0,14.01,13.98,13.98,235700.0,11.8978,11.9063,11.8808,11.8808,235700.0
2012-04-17 11:55:00,13.98,14.01,13.97,14.01,261500.0,11.8808,11.9063,11.8723,11.9063,261500.0
2012-04-17 12:00:00,14.0,14.02,14.0,14.01,41300.0,11.8978,11.9148,11.8978,11.9063,41300.0
2012-04-17 12:05:00,14.02,14.02,13.97,14.02,138400.0,11.9148,11.9148,11.8723,11.9148,138400.0
2012-04-17 12:10:00,14.02,14.02,13.99,14.0,77200.0,11.9148,11.9148,11.8893,11.8978,77200.0
2012-04-17 12:15:00,13.99,14.01,13.99,14.01,67900.0,11.8893,11.9063,11.8893,11.9063,67900.0
2012-04-17 12:20:00,14.01,14.02,14.0,14.01,68900.0,11.9063,11.9148,11.8978,11.9063,68900.0
2012-04-17 12:25:00,14.01,14.02,14.01,14.01,56900.0,11.9063,11.9148,11.9063,11.9063,56900.0
2012-04-17 12:30:00,14.02,14.03,14.0,14.01,101200.0,11.9148,11.9233,11.8978,11.9063,101200.0
2012-04-17 12:35:00,14.01,14.02,14.01,14.01,70100.0,11.9063,11.9148,11.9063,11.9063,70100.0
2012-04-17 12:40:00,14.02,14.02,14.0,14.0,49300.0,11.9148,11.9148,11.8978,11.8978,49300.0
2012-04-17 12:45:00,14.01,14.01,14.0,14.0,37800.0,11.9063,11.9063,11.8978,11.8978,37800.0
2012-04-17 12:50:00,14.0,14.01,13.99,14.0,80000.0,11.8978,11.9063,11.8893,11.8978,80000.0
2012-04-17 12:55:00,13.99,14.01,13.98,14.0,107700.0,11.8893,11.9063,11.8808,11.8978,107700.0
2012-04-17 13:00:00,14.0,14.01,13.99,13.99,71900.0,11.8978,11.9063,11.8893,11.8893,71900.0
2012-04-17 13:05:00,13.99,14.0,13.98,13.98,52100.0,11.8893,11.8978,11.8808,11.8808,52100.0
2012-04-17 13:10:00,13.98,13.99,13.97,13.99,107500.0,11.8808,11.8893,11.8723,11.8893,107500.0
2012-04-17 13:15:00,13.98,13.99,13.97,13.99,103000.0,11.8808,11.8893,11.8723,11.8893,103000.0
2012-04-17 13:20:00,13.99,13.99,13.98,13.98,71700.0,11.8893,11.8893,11.8808,11.8808,71700.0
2012-04-17 13:25:00,13.98,14.0,13.96,14.0,89400.0,11.8808,11.8978,11.8638,11.8978,89400.0
2012-04-17 13:30:00,14.0,14.0,13.97,13.98,95100.0,11.8978,11.8978,11.8723,11.8808,95100.0
2012-04-17 13:35:00,13.98,13.99,13.97,13.98,52700.0,11.8808,11.8893,11.8723,11.8808,52700.0
2012-04-17 13:40:00,13.97,13.98,13.96,13.98,122300.0,11.8723,11.8808,11.8638,11.8808,122300.0
2012-04-17 13:45:00,13.98,14.0,13.97,14.0,64600.0,11.8808,11.8978,11.8723,11.8978,64600.0
2012-04-17 13:50:00,14.0,14.0,13.94,13.97,128200.0,11.8978,11.8978,11.8468,11.8723,128200.0
2012-04-17 13:55:00,13.97,13.98,13.96,13.97,75800.0,11.8723,11.8808,11.8638,11.8723,75800.0
2012-04-17 14:00:00,13.97,13.98,13.96,13.96,116600.0,11.8723,11.8808,11.8638,11.8638,116600.0
2012-04-17 14:05:00,13.96,13.98,13.96,13.97,62100.0,11.8638,11.8808,11.8638,11.8723,62100.0
2012-04-17 14:10:00,13.97,13.97,13.95,13.96,96000.0,11.8723,11.8723,11.8553,11.8638,96000.0
2012-04-17 14:15:00,13.96,13.97,13.94,13.97,168200.0,11.8638,11.8723,11.8468,11.8723,168200.0
2012-04-17 14:20:00,13.97,13.98,13.96,13.96,61600.0,11.8723,11.8808,11.8638,11.8638,61600.0
2012-04-17 14:25:00,13.96,13.97,13.95,13.96,47100.0,11.8638,11.8723,11.8553,11.8638,47100.0
2012-04-17 14:30:00,13.96,13.97,13.95,13.95,92700.0,11.8638,11.8723,11.8553,11.8553,92700.0
2012-04-17 14:35:00,13.95,13.96,13.95,13.95,76200.0,11.8553,11.8638,11.8553,11.8553,76200.0
2012-04-17 14:40:00,13.94,13.96,13.93,13.93,152200.0,11.8468,11.8638,11.8383,11.8383,152200.0
2012-04-17 14:45:00,13.94,13.95,13.91,13.91,160600.0,11.8468,11.8553,11.8213,11.8213,160600.0
2012-04-17 14:50:00,13.92,13.94,13.91,13.94,188300.0,11.8298,11.8468,11.8213,11.8468,188300.0
2012-04-17 14:55:00,13.94,13.96,13.93,13.96,133500.0,11.8468,11.8638,11.8383,11.8638,133500.0
2012-04-17 15:00:00,13.96,13.96,13.95,13.95,68100.0,11.8638,11.8638,11.8553,11.8553,68100.0
2012-04-17 15:05:00,13.96,13.98,13.95,13.96,231700.0,11.8638,11.8808,11.8553,11.8638,231700.0
2012-04-17 15:10:00,13.96,13.97,13.94,13.96,196800.0,11.8638,11.8723,11.8468,11.8638,196800.0
2012-04-17 15:15:00,13.97,13.97,13.95,13.95,74600.0,11.8723,11.8723,11.8553,11.8553,74600.0
2012-04-17 15:20:00,13.95,13.99,13.95,13.99,183700.0,11.8553,11.8893,11.8553,11.8893,183700.0
2012-04-17 15:25:00,13.99,14.0,13.98,13.99,127700.0,11.8893,11.8978,11.8808,11.8893,127700.0
2012-04-17 15:30:00,13.98,13.99,13.95,13.96,210000.0,11.8808,11.8893,11.8553,11.8638,210000.0
2012-04-17 15:35:00,13.96,13.97,13.94,13.95,148700.0,11.8638,11.8723,11.8468,11.8553,148700.0
2012-04-17 15:40:00,13.94,13.97,13.94,13.97,263400.0,11.8468,11.8723,11.8468,11.8723,263400.0
2012-04-17 15:45:00,13.97,13.98,13.96,13.98,224200.0,11.8723,11.8808,11.8638,11.8808,224200.0
2012-04-17 15:50:00,13.98,13.99,13.96,13.96,374500.0,11.8808,11.8893,11.8638,11.8638,374500.0
2012-04-17 15:55:00,13.96,13.99,13.96,13.98,1013600.0,11.8638,11.8893,11.8638,11.8808,1013600.0
2012-04-18 09:30:00,13.93,13.98,13.88,13.93,224600.0,11.8383,11.8808,11.7958,11.8383,224600.0
2012-04-18 09:35:00,13.93,13.97,13.93,13.96,200600.0,11.8383,11.8723,11.8383,11.8638,200600.0
2012-04-18 09:40:00,13.96,14.0,13.95,13.96,112100.0,11.8638,11.8978,11.8553,11.8638,112100.0
2012-04-18 09:45:00,13.96,14.0,13.91,14.0,712000.0,11.8638,11.8978,11.8213,11.8978,712000.0
2012-04-18 09:50:00,14.0,14.03,13.96,13.98,169600.0,11.8978,11.9233,11.8638,11.8808,169600.0
2012-04-18 09:55:00,13.98,14.0,13.96,13.96,111000.0,11.8808,11.8978,11.8638,11.8638,111000.0
2012-04-18 10:00:00,13.97,13.98,13.95,13.97,139100.0,11.8723,11.8808,11.8553,11.8723,139100.0
2012-04-18 10:05:00,13.97,13.99,13.95,13.99,173800.0,11.8723,11.8893,11.8553,11.8893,173800.0
2012-04-18 10:10:00,13.98,13.99,13.95,13.96,149900.0,11.8808,11.8893,11.8553,11.8638,149900.0
2012-04-18 10:15:00,13.97,14.0,13.97,13.97,60200.0,11.8723,11.8978,11.8723,11.8723,60200.0
2012-04-18 10:20:00,13.97,14.01,13.95,14.0,297100.0,11.8723,11.9063,11.8553,11.8978,297100.0
2012-04-18 10:25:00,14.0,14.02,14.0,14.02,186600.0,11.8978,11.9148,11.8978,11.9148,186600.0
2012-04-18 10:30:00,14.02,14.05,14.01,14.03,151400.0,11.9148,11.9403,11.9063,11.9233,151400.0
2012-04-18 10:35:00,14.03,14.07,14.03,14.05,145100.0,11.9233,11.9573,11.9233,11.9403,145100.0
2012-04-18 10:40:00,14.05,14.07,14.04,14.06,78100.0,11.9403,11.9573,11.9318,11.9488,78100.0
2012-04-18 10:45:00,14.07,14.09,14.06,14.06,69800.0,11.9573,11.9743,11.9488,11.9488,69800.0
2012-04-18 10:50:00,14.06,14.07,14.04,14.04,32100.0,11.9488,11.9573,11.9318,11.9318,32100.0
2012-04-18 10:55:00,14.04,14.05,14.02,14.04,78200.0,11.9318,11.9403,11.9148,11.9318,78200.0
2012-04-18 11:00:00,14.05,14.05,14.04,14.04,66300.0,11.9403,11.9403,11.9318,11.9318,66300.0
2012-04-18 11:05:00,14.04,14.04,13.98,14.01,111600.0,11.9318,11.9318,11.8808,11.9063,111600.0
2012-04-18 11:10:00,14.01,14.01,13.96,13.96,89200.0,11.9063,11.9063,11.8638,11.8638,89200.0
2012-04-18 11:15:00,13.96,13.99,13.96,13.97,186200.0,11.8638,11.8893,11.8638,11.8723,186200.0
2012-04-18 11:20:00,13.97,14.0,13.96,14.0,100900.0,11.8723,11.8978,11.8638,11.8978,100900.0
2012-04-18 11:25:00,14.0,14.01,13.99,14.01,123800.0,11.8978,11.9063,11.8893,11.9063,123800.0
2012-04-18 11:30:00,14.01,14.03,13.99,14.0,112400.0,11.9063,11.9233,11.8893,11.8978,112400.0
2012-04-18 11:35:00,13.99,14.0,13.97,13.99,72500.0,11.8893,11.8978,11.8723,11.8893,72500.0
2012-04-18 11:40:00,13.98,14.0,13.96,13.99,152400.0,11.8808,11.8978,11.8638,11.8893,152400.0
2012-04-18 11:45:00,13.99,14.02,13.98,14.01,191100.0,11.8893,11.9148,11.8808,11.9063,191100.0
2012-04-18 11:50:00,14.01,14.03,14.0,14.02,36900.0,11.9063,11.9233,11.8978,11.9148,36900.0
2012-04-18 11:55:00,14.03,14.03,14.0,14.01,115700.0,11.9233,11.9233,11.8978,11.9063,115700.0
2012-04-18 12:00:00,14.01,14.02,13.99,14.0,71100.0,11.9063,11.9148,11.8893,11.8978,71100.0
2012-04-18 12:05:00,13.99,14.0,13.96,13.96,55600.0,11.8893,11.8978,11.8638,11.8638,55600.0
2012-04-18 12:10:00,13.96,13.98,13.95,13.98,109300.0,11.8638,11.8808,11.8553,11.8808,109300.0
2012-04-18 12:15:00,13.98,13.99,13.96,13.97,93800.0,11.8808,11.8893,11.8638,11.8723,93800.0
2012-04-18 12:20:00,13.97,14.01,13.97,14.0,90800.0,11.8723,11.9063,11.8723,11.8978,90800.0
2012-04-18 12:25:00,14.01,14.01,13.99,13.99,92100.0,11.9063,11.9063,11.8893,11.8893,92100.0
2012-04-18 12:30:00,13.99,14.0,13.98,13.99,66600.0,11.8893,11.8978,11.8808,11.8893,66600.0
2012-04-18 12:35:00,14.0,14.0,13.99,13.99,27400.0,11.8978,11.8978,11.8893,11.8893,27400.0
2012-04-18 12:40:00,13.99,14.01,13.99,13.99,46400.0,11.8893,11.9063,11.8893,11.8893,46400.0
2012-04-18 12:45:00,13.99,14.01,13.98,13.99,218500.0,11.8893,11.9063,11.8808,11.8893,218500.0
2012-04-18 12:50:00,13.99,14.0,13.99,13.99,127700.0,11.8893,11.8978,11.8893,11.8893,127700.0
2012-04-18 12:55:00,14.0,14.03,13.99,14.0,154100.0,11.8978,11.9233,11.8893,11.8978,154100.0
2012-04-18 13:00:00,14.0,14.01,13.98,14.0,92600.0,11.8978,11.9063,11.8808,11.8978,92600.0
2012-04-18 13:05:00,14.0,14.03,14.0,14.02,20900.0,11.8978,11.9233,11.8978,11.9148,20900.0
2012-04-18 13:10:00,14.03,14.03,14.01,14.01,47700.0,11.9233,11.9233,11.9063,11.9063,47700.0
2012-04-18 13:15:00,14.01,14.01,13.99,14.01,77400.0,11.9063,11.9063,11.8893,11.9063,77400.0
2012-04-18 13:20:00,14.0,14.01,13.99,14.0,43500.0,11.8978,11.9063,11.8893,11.8978,43500.0
2012-04-18 13:25:00,14.0,14.0,13.99,14.0,34700.0,11.8978,11.8978,11.8893,11.8978,34700.0
2012-04-18 13:30:00,14.0,14.0,13.98,13.98,73000.0,11.8978,11.8978,11.8808,11.8808,73000.0
2012-04-18 13:35:00,13.99,13.99,13.96,13.99,191800.0,11.8893,11.8893,11.8638,11.8893,191800.0
2012-04-18 13:40:00,13.99,13.99,13.97,13.98,93000.0,11.8893,11.8893,11.8723,11.8808,93000.0
2012-04-18 13:45:00,13.99,14.01,13.98,13.99,198200.0,11.8893,11.9063,11.8808,11.8893,198200.0
2012-04-18 13:50:00,14.0,14.01,13.99,14.0,26100.0,11.8978,11.9063,11.8893,11.8978,26100.0
2012-04-18 13:55:00,14.0,14.01,13.98,14.0,65500.0,11.8978,11.9063,11.8808,11.8978,65500.0
2012-04-18 14:00:00,14.0,14.0,13.99,14.0,8900.0,11.8978,11.8978,11.8893,11.8978,8900.0
2012-04-18 14:05:00,13.99,14.0,13.99,13.99,16200.0,11.8893,11.8978,11.8893,11.8893,16200.0
2012-04-18 14:10:00,14.0,14.0,13.99,13.99,98100.0,11.8978,11.8978,11.8893,11.8893,98100.0
2012-04-18 14:15:00,14.0,14.0,13.99,14.0,35900.0,11.8978,11.8978,11.8893,11.8978,35900.0
2012-04-18 14:20:00,14.0,14.04,14.0,14.04,193600.0,11.8978,11.9318,11.8978,11.9318,193600.0
2012-04-18 14:25:00,14.04,14.06,14.04,14.04,283200.0,11.9318,11.9488,11.9318,11.9318,283200.0
2012-04-18 14:30:00,14.04,14.06,14.03,14.04,172900.0,11.9318,11.9488,11.9233,11.9318,172900.0
2012-04-18 14:35:00,14.04,14.05,14.03,14.04,76600.0,11.9318,11.9403,11.9233,11.9318,76600.0
2012-04-18 14:40:00,14.03,14.04,14.03,14.04,38000.0,11.9233,11.9318,11.9233,11.9318,38000.0
2012-04-18 14:45:00,14.03,14.04,14.01,14.02,82600.0,11.9233,11.9318,11.9063,11.9148,82600.0
2012-04-18 14:50:00,14.02,14.03,14.01,14.01,112600.0,11.9148,11.9233,11.9063,11.9063,112600.0
2012-04-18 14:55:00,14.02,14.02,14.01,14.01,52300.0,11.9148,11.9148,11.9063,11.9063,52300.0
2012-04-18 15:00:00,14.01,14.05,14.01,14.04,130900.0,11.9063,11.9403,11.9063,11.9318,130900.0
2012-04-18 15:05:00,14.05,14.05,14.01,14.01,82700.0,11.9403,11.9403,11.9063,11.9063,82700.0
2012-04-18 15:10:00,14.02,14.02,13.99,14.01,128600.0,11.9148,11.9148,11.8893,11.9063,128600.0
2012-04-18 15:15:00,14.01,14.01,13.99,13.99,71200.0,11.9063,11.9063,11.8893,11.8893,71200.0
2012-04-18 15:20:00,14.0,14.0,13.99,13.99,79800.0,11.8978,11.8978,11.8893,11.8893,79800.0
2012-04-18 15:25:00,14.0,14.0,13.97,14.0,219900.0,11.8978,11.8978,11.8723,11.8978,219900.0
2012-04-18 15:30:00,14.0,14.02,13.99,14.01,93700.0,11.8978,11.9148,11.8893,11.9063,93700.0
2012-04-18 15:35:00,14.01,14.03,14.0,14.01,91800.0,11.9063,11.9233,11.8978,11.9063,91800.0
2012-04-18 15:40:00,14.01,14.02,13.99,14.01,113900.0,11.9063,11.9148,11.8893,11.9063,113900.0
2012-04-18 15:45:00,14.01,14.02,14.0,14.01,118400.0,11.9063,11.9148,11.8978,11.9063,118400.0
2012-04-18 15:50:00,14.01,14.02,13.99,14.01,326100.0,11.9063,11.9148,11.8893,11.9063,326100.0
2012-04-18 15:55:00,14.01,14.02,14.0,14.01,457200.0,11.9063,11.9148,11.8978,11.9063,457200.0
2012-04-19 09:30:00,14.03,14.09,14.01,14.02,113000.0,11.9233,11.9743,11.9063,11.9148,113000.0
2012-04-19 09:35:00,14.01,14.09,14.0,14.07,264800.0,11.9063,11.9743,11.8978,11.9573,264800.0
2012-04-19 09:40:00,14.07,14.14,14.05,14.11,275200.0,11.9573,12.0167,11.9403,11.9912,275200.0
2012-04-19 09:45:00,14.11,14.11,14.06,14.07,304000.0,11.9912,11.9912,11.9488,11.9573,304000.0
2012-04-19 09:50:00,14.07,14.09,14.05,14.08,121100.0,11.9573,11.9743,11.9403,11.9658,121100.0
2012-04-19 09:55:00,14.08,14.11,14.06,14.11,158500.0,11.9658,11.9912,11.9488,11.9912,158500.0
2012-04-19 10:00:00,14.1,14.11,13.97,13.98,357900.0,11.9828,11.9912,11.8723,11.8808,357900.0
2012-04-19 10:05:00,13.98,14.0,13.94,13.94,359500.0,11.8808,11.8978,11.8468,11.8468,359500.0
2012-04-19 10:10:00,13.94,13.95,13.88,13.93,473100.0,11.8468,11.8553,11.7958,11.8383,473100.0
2012-04-19 10:15:00,13.93,13.93,13.88,13.92,372500.0,11.8383,11.8383,11.7958,11.8298,372500.0
2012-04-19 10:20:00,13.92,13.99,13.91,13.99,450600.0,11.8298,11.8893,11.8213,11.8893,450600.0
2012-04-19 10:25:00,13.99,13.99,13.95,13.96,183600.0,11.8893,11.8893,11.8553,11.8638,183600.0
2012-04-19 10:30:00,13.96,13.98,13.95,13.97,163000.0,11.8638,11.8808,11.8553,11.8723,163000.0
2012-04-19 10:35:00,13.97,14.02,13.97,14.02,145100.0,11.8723,11.9148,11.8723,11.9148,145100.0
2012-04-19 10:40:00,14.02,14.05,14.01,14.01,80200.0,11.9148,11.9403,11.9063,11.9063,80200.0
2012-04-19 10:45:00,14.01,14.02,13.97,13.98,184700.0,11.9063,11.9148,11.8723,11.8808,184700.0
2012-04-19 10:50:00,13.97,14.03,13.97,14.01,117100.0,11.8723,11.9233,11.8723,11.9063,117100.0
2012-04-19 10:55:00,14.02,14.04,13.96,13.96,118700.0,11.9148,11.9318,11.8638,11.8638,118700.0
2012-04-19 11:00:00,13.96,14.0,13.95,14.0,130900.0,11.8638,11.8978,11.8553,11.8978,130900.0
2012-04-19 11:05:00,13.99,14.03,13.98,14.0,66500.0,11.8893,11.9233,11.8808,11.8978,66500.0
2012-04-19 11:10:00,13.99,14.0,13.96,13.96,182800.0,11.8893,11.8978,11.8638,11.8638,182800.0
2012-04-19 11:15:00,13.97,14.01,13.96,13.97,92900.0,11.8723,11.9063,11.8638,11.8723,92900.0
2012-04-19 11:20:00,13.96,13.99,13.93,13.94,108200.0,11.8638,11.8893,11.8383,11.8468,108200.0
2012-04-19 11:25:00,13.93,13.95,13.92,13.93,92800.0,11.8383,11.8553,11.8298,11.8383,92800.0
2012-04-19 11:30:00,13.93,13.93,13.88,13.91,89700.0,11.8383,11.8383,11.7958,11.8213,89700.0
2012-04-19 11:35:00,13.91,13.92,13.89,13.91,52900.0,11.8213,11.8298,11.8043,11.8213,52900.0
2012-04-19 11:40:00,13.91,13.93,13.9,13.92,51300.0,11.8213,11.8383,11.8128,11.8298,51300.0
2012-04-19 11:45:00,13.92,13.95,13.91,13.94,60300.0,11.8298,11.8553,11.8213,11.8468,60300.0
2012-04-19 11:50:00,13.94,13.94,13.93,13.93,11600.0,11.8468,11.8468,11.8383,11.8383,11600.0
2012-04-19 11:55:00,13.94,13.94,13.93,13.93,16400.0,11.8468,11.8468,11.8383,11.8383,16400.0
2012-04-19 12:00:00,13.93,13.94,13.87,13.87,94000.0,11.8383,11.8468,11.7873,11.7873,94000.0
2012-04-19 12:05:00,13.87,13.87,13.83,13.83,142200.0,11.7873,11.7873,11.7533,11.7533,142200.0
2012-04-19 12:10:00,13.83,13.86,13.81,13.86,55300.0,11.7533,11.7788,11.7363,11.7788,55300.0
2012-04-19 12:15:00,13.85,13.87,13.83,13.85,77000.0,11.7703,11.7873,11.7533,11.7703,77000.0
2012-04-19 12:20:00,13.84,13.86,13.83,13.84,114200.0,11.7618,11.7788,11.7533,11.7618,114200.0
2012-04-19 12:25:00,13.84,13.86,13.83,13.86,44200.0,11.7618,11.7788,11.7533,11.7788,44200.0
2012-04-19 12:30:00,13.86,13.86,13.83,13.85,91700.0,11.7788,11.7788,11.7533,11.7703,91700.0
2012-04-19 12:35:00,13.84,13.89,13.84,13.88,103900.0,11.7618,11.8043,11.7618,11.7958,103900.0
2012-04-19 12:40:00,13.87,13.89,13.86,13.88,54400.0,11.7873,11.8043,11.7788,11.7958,54400.0
2012-04-19 12:45:00,13.88,13.89,13.87,13.87,46500.0,11.7958,11.8043,11.7873,11.7873,46500.0
2012-04-19 12:50:00,13.88,13.89,13.86,13.86,67100.0,11.7958,11.8043,11.7788,11.7788,67100.0
2012-04-19 12:55:00,13.87,13.87,13.85,13.85,17800.0,11.7873,11.7873,11.7703,11.7703,17800.0
2012-04-19 13:00:00,13.86,13.9,13.84,13.88,133100.0,11.7788,11.8128,11.7618,11.7958,133100.0
2012-04-19 13:05:00,13.88,13.92,13.88,13.9,94600.0,11.7958,11.8298,11.7958,11.8128,94600.0
2012-04-19 13:10:00,13.9,13.92,13.88,13.88,617400.0,11.8128,11.8298,11.7958,11.7958,617400.0
2012-04-19 13:15:00,13.89,13.93,13.89,13.9,147900.0,11.8043,11.8383,11.8043,11.8128,147900.0
2012-04-19 13:20:00,13.89,13.9,13.85,13.87,154200.0,11.8043,11.8128,11.7703,11.7873,154200.0
2012-04-19 13:25:00,13.87,13.89,13.85,13.88,115100.0,11.7873,11.8043,11.7703,11.7958,115100.0
2012-04-19 13:30:00,13.89,13.9,13.88,13.9,56400.0,11.8043,11.8128,11.7958,11.8128,56400.0
2012-04-19 13:35:00,13.9,13.91,13.88,13.9,160100.0,11.8128,11.8213,11.7958,11.8128,160100.0
2012-04-19 13:40:00,13.89,13.91,13.89,13.89,97400.0,11.8043,11.8213,11.8043,11.8043,97400.0
2012-04-19 13:45:00,13.89,13.9,13.89,13.89,22100.0,11.8043,11.8128,11.8043,11.8043,22100.0
2012-04-19 13:50:00,13.89,13.9,13.86,13.87,41100.0,11.8043,11.8128,11.7788,11.7873,41100.0
2012-04-19 13:55:00,13.87,13.89,13.85,13.85,105800.0,11.7873,11.8043,11.7703,11.7703,105800.0
2012-04-19 14:00:00,13.85,13.89,13.85,13.88,133900.0,11.7703,11.8043,11.7703,11.7958,133900.0
2012-04-19 14:05:00,13.88,13.89,13.87,13.88,80200.0,11.7958,11.8043,11.7873,11.7958,80200.0
2012-04-19 14:10:00,13.88,13.89,13.87,13.88,84600.0,11.7958,11.8043,11.7873,11.7958,84600.0
2012-04-19 14:15:00,13.88,13.91,13.87,13.9,345100.0,11.7958,11.8213,11.7873,11.8128,345100.0
2012-04-19 14:20:00,13.91,13.92,13.88,13.92,288200.0,11.8213,11.8298,11.7958,11.8298,288200.0
2012-04-19 14:25:00,13.92,13.94,13.89,13.89,349100.0,11.8298,11.8468,11.8043,11.8043,349100.0
2012-04-19 14:30:00,13.9,13.91,13.87,13.88,348300.0,11.8128,11.8213,11.7873,11.7958,348300.0
2012-04-19 14:35:00,13.88,13.88,13.84,13.87,250400.0,11.7958,11.7958,11.7618,11.7873,250400.0
2012-04-19 14:40:00,13.87,13.87,13.85,13.85,193100.0,11.7873,11.7873,11.7703,11.7703,193100.0
2012-04-19 14:45:00,13.85,13.88,13.84,13.87,155000.0,11.7703,11.7958,11.7618,11.7873,155000.0
2012-04-19 14:50:00,13.87,13.91,13.86,13.9,398200.0,11.7873,11.8213,11.7788,11.8128,398200.0
2012-04-19 14:55:00,13.91,13.91,13.9,13.9,50000.0,11.8213,11.8213,11.8128,11.8128,50000.0
2012-04-19 15:00:00,13.9,13.93,13.9,13.92,116700.0,11.8128,11.8383,11.8128,11.8298,116700.0
2012-04-19 15:05:00,13.92,13.92,13.9,13.91,68900.0,11.8298,11.8298,11.8128,11.8213,68900.0
2012-04-19 15:10:00,13.91,13.91,13.89,13.9,359600.0,11.8213,11.8213,11.8043,11.8128,359600.0
2012-04-19 15:15:00,13.9,13.92,13.9,13.9,160000.0,11.8128,11.8298,11.8128,11.8128,160000.0
2012-04-19 15:20:00,13.9,13.91,13.88,13.9,186100.0,11.8128,11.8213,11.7958,11.8128,186100.0
2012-04-19 15:25:00,13.9,13.94,13.89,13.92,160600.0,11.8128,11.8468,11.8043,11.8298,160600.0
2012-04-19 15:30:00,13.92,13.92,13.9,13.91,72800.0,11.8298,11.8298,11.8128,11.8213,72800.0
2012-04-19 15:35:00,13.91,13.91,13.9,13.9,54400.0,11.8213,11.8213,11.8128,11.8128,54400.0
2012-04-19 15:40:00,13.9,13.95,13.9,13.94,377600.0,11.8128,11.8553,11.8128,11.8468,377600.0
2012-04-19 15:45:00,13.94,13.97,13.93,13.95,483200.0,11.8468,11.8723,11.8383,11.8553,483200.0
2012-04-19 15:50:00,13.95,13.95,13.92,13.93,467500.0,11.8553,11.8553,11.8298,11.8383,467500.0
2012-04-19 15:55:00,13.94,13.99,13.93,13.98,1086500.0,11.8468,11.8893,11.8383,11.8808,1086500.0
2012-04-20 09:30:00,14.02,14.16,14.0,14.1,1068900.0,11.9148,12.0337,11.8978,11.9828,1068900.0
2012-04-20 09:35:00,14.11,14.12,14.08,14.09,212900.0,11.9912,11.9997,11.9658,11.9743,212900.0
2012-04-20 09:40:00,14.1,14.1,14.07,14.08,168300.0,11.9828,11.9828,11.9573,11.9658,168300.0
2012-04-20 09:45:00,14.08,14.08,14.02,14.05,447600.0,11.9658,11.9658,11.9148,11.9403,447600.0
2012-04-20 09:50:00,14.05,14.06,13.99,14.0,187400.0,11.9403,11.9488,11.8893,11.8978,187400.0
2012-04-20 09:55:00,14.0,14.02,13.95,14.02,283300.0,11.8978,11.9148,11.8553,11.9148,283300.0
2012-04-20 10:00:00,14.02,14.02,13.99,14.0,375000.0,11.9148,11.9148,11.8893,11.8978,375000.0
2012-04-20 10:05:00,14.01,14.02,13.98,14.0,217000.0,11.9063,11.9148,11.8808,11.8978,217000.0
2012-04-20 10:10:00,14.0,14.01,13.97,13.99,140200.0,11.8978,11.9063,11.8723,11.8893,140200.0
2012-04-20 10:15:00,13.99,14.0,13.97,13.99,120400.0,11.8893,11.8978,11.8723,11.8893,120400.0
2012-04-20 10:20:00,13.99,14.0,13.98,14.0,89800.0,11.8893,11.8978,11.8808,11.8978,89800.0
2012-04-20 10:25:00,14.0,14.02,13.99,14.0,161300.0,11.8978,11.9148,11.8893,11.8978,161300.0
2012-04-20 10:30:00,14.0,14.04,14.0,14.02,142700.0,11.8978,11.9318,11.8978,11.9148,142700.0
2012-04-20 10:35:00,14.02,14.06,14.01,14.05,97100.0,11.9148,11.9488,11.9063,11.9403,97100.0
2012-04-20 10:40:00,14.06,14.07,14.03,14.06,107800.0,11.9488,11.9573,11.9233,11.9488,107800.0
2012-04-20 10:45:00,14.06,14.06,14.03,14.04,35100.0,11.9488,11.9488,11.9233,11.9318,35100.0
2012-04-20 10:50:00,14.03,14.05,14.02,14.04,272000.0,11.9233,11.9403,11.9148,11.9318,272000.0
2012-04-20 10:55:00,14.05,14.06,14.04,14.06,89800.0,11.9403,11.9488,11.9318,11.9488,89800.0
2012-04-20 11:00:00,14.05,14.07,14.04,14.04,137200.0,11.9403,11.9573,11.9318,11.9318,137200.0
2012-04-20 11:05:00,14.04,14.05,14.04,14.05,42700.0,11.9318,11.9403,11.9318,11.9403,42700.0
2012-04-20 11:10:00,14.05,14.08,14.04,14.08,51500.0,11.9403,11.9658,11.9318,11.9658,51500.0
2012-04-20 11:15:00,14.08,14.09,14.04,14.06,120100.0,11.9658,11.9743,11.9318,11.9488,120100.0
2012-04-20 11:20:00,14.05,14.06,14.03,14.04,79600.0,11.9403,11.9488,11.9233,11.9318,79600.0
2012-04-20 11:25:00,14.04,14.04,14.01,14.02,120600.0,11.9318,11.9318,11.9063,11.9148,120600.0
2012-04-20 11:30:00,14.02,14.07,14.02,14.04,388600.0,11.9148,11.9573,11.9148,11.9318,388600.0
2012-04-20 11:35:00,14.04,14.06,14.04,14.04,407400.0,11.9318,11.9488,11.9318,11.9318,407400.0
2012-04-20 11:40:00,14.05,14.06,14.05,14.06,20900.0,11.9403,11.9488,11.9403,11.9488,20900.0
2012-04-20 11:45:00,14.06,14.06,14.04,14.05,76500.0,11.9488,11.9488,11.9318,11.9403,76500.0
2012-04-20 11:50:00,14.05,14.05,14.04,14.05,19000.0,11.9403,11.9403,11.9318,11.9403,19000.0
2012-04-20 11:55:00,14.05,14.07,14.04,14.06,72300.0,11.9403,11.9573,11.9318,11.9488,72300.0
2012-04-20 12:00:00,14.06,14.08,14.04,14.08,118000.0,11.9488,11.9658,11.9318,11.9658,118000.0
2012-04-20 12:05:00,14.08,14.09,14.07,14.07,48400.0,11.9658,11.9743,11.9573,11.9573,48400.0
2012-04-20 12:10:00,14.07,14.08,14.07,14.08,20600.0,11.9573,11.9658,11.9573,11.9658,20600.0
2012-04-20 12:15:00,14.07,14.08,14.06,14.07,30400.0,11.9573,11.9658,11.9488,11.9573,30400.0
2012-04-20 12:20:00,14.06,14.09,14.06,14.07,326900.0,11.9488,11.9743,11.9488,11.9573,326900.0
2012-04-20 12:25:00,14.07,14.08,14.05,14.05,32200.0,11.9573,11.9658,11.9403,11.9403,32200.0
2012-04-20 12:30:00,14.05,14.06,14.05,14.06,13300.0,11.9403,11.9488,11.9403,11.9488,13300.0
2012-04-20 12:35:00,14.06,14.06,14.05,14.06,35900.0,11.9488,11.9488,11.9403,11.9488,35900.0
2012-04-20 12:40:00,14.06,14.06,14.05,14.06,19000.0,11.9488,11.9488,11.9403,11.9488,19000.0
2012-04-20 12:45:00,14.06,14.06,14.05,14.06,24700.0,11.9488,11.9488,11.9403,11.9488,24700.0
2012-04-20 12:50:00,14.06,14.07,14.05,14.07,82800.0,11.9488,11.9573,11.9403,11.9573,82800.0
2012-04-20 12:55:00,14.07,14.07,14.06,14.06,100800.0,11.9573,11.9573,11.9488,11.9488,100800.0
2012-04-20 13:00:00,14.06,14.07,14.06,14.06,20600.0,11.9488,11.9573,11.9488,11.9488,20600.0
2012-04-20 13:05:00,14.07,14.07,14.06,14.07,40600.0,11.9573,11.9573,11.9488,11.9573,40600.0
2012-04-20 13:10:00,14.06,14.07,14.06,14.07,9200.0,11.9488,11.9573,11.9488,11.9573,9200.0
2012-04-20 13:15:00,14.07,14.07,14.06,14.06,54600.0,11.9573,11.9573,11.9488,11.9488,54600.0
2012-04-20 13:20:00,14.07,14.07,14.04,14.04,112700.0,11.9573,11.9573,11.9318,11.9318,112700.0
2012-04-20 13:25:00,14.04,14.05,14.02,14.04,178100.0,11.9318,11.9403,11.9148,11.9318,178100.0
2012-04-20 13:30:00,14.04,14.05,14.03,14.03,102400.0,11.9318,11.9403,11.9233,11.9233,102400.0
2012-04-20 13:35:00,14.04,14.04,14.03,14.03,21400.0,11.9318,11.9318,11.9233,11.9233,21400.0
2012-04-20 13:40:00,14.03,14.04,14.03,14.04,79700.0,11.9233,11.9318,11.9233,11.9318,79700.0
2012-04-20 13:45:00,14.04,14.04,14.03,14.04,56900.0,11.9318,11.9318,11.9233,11.9318,56900.0
2012-04-20 13:50:00,14.04,14.04,13.98,13.98,127600.0,11.9318,11.9318,11.8808,11.8808,127600.0
2012-04-20 13:55:00,13.99,14.01,13.94,14.01,638800.0,11.8893,11.9063,11.8468,11.9063,638800.0
2012-04-20 14:00:00,14.01,14.01,13.99,14.01,160100.0,11.9063,11.9063,11.8893,11.9063,160100.0
2012-04-20 14:05:00,14.01,14.01,13.98,14.01,255500.0,11.9063,11.9063,11.8808,11.9063,255500.0
2012-04-20 14:10:00,14.0,14.03,14.0,14.03,39500.0,11.8978,11.9233,11.8978,11.9233,39500.0
2012-04-20 14:15:00,14.02,14.03,14.02,14.02,17900.0,11.9148,11.9233,11.9148,11.9148,17900.0
2012-04-20 14:20:00,14.03,14.06,14.02,14.06,369400.0,11.9233,11.9488,11.9148,11.9488,369400.0
2012-04-20 14:25:00,14.06,14.08,14.05,14.08,30300.0,11.9488,11.9658,11.9403,11.9658,30300.0
2012-04-20 14:30:00,14.08,14.09,14.07,14.07,232800.0,11.9658,11.9743,11.9573,11.9573,232800.0
2012-04-20 14:35:00,14.08,14.08,14.07,14.08,32100.0,11.9658,11.9658,11.9573,11.9658,32100.0
2012-04-20 14:40:00,14.07,14.08,14.07,14.07,37000.0,11.9573,11.9658,11.9573,11.9573,37000.0
2012-04-20 14:45:00,14.07,14.08,14.05,14.05,123400.0,11.9573,11.9658,11.9403,11.9403,123400.0
2012-04-20 14:50:00,14.05,14.06,14.04,14.04,130900.0,11.9403,11.9488,11.9318,11.9318,130900.0
2012-04-20 14:55:00,14.04,14.04,14.01,14.01,104600.0,11.9318,11.9318,11.9063,11.9063,104600.0
2012-04-20 15:00:00,14.01,14.02,14.01,14.02,64100.0,11.9063,11.9148,11.9063,11.9148,64100.0
2012-04-20 15:05:00,14.02,14.02,14.01,14.01,152000.0,11.9148,11.9148,11.9063,11.9063,152000.0
2012-04-20 15:10:00,14.02,14.02,14.0,14.01,92500.0,11.9148,11.9148,11.8978,11.9063,92500.0
2012-04-20 15:15:00,14.0,14.01,13.99,14.0,74500.0,11.8978,11.9063,11.8893,11.8978,74500.0
2012-04-20 15:20:00,14.0,14.0,13.98,13.99,257000.0,11.8978,11.8978,11.8808,11.8893,257000.0
2012-04-20 15:25:00,13.98,14.02,13.98,14.02,424600.0,11.8808,11.9148,11.8808,11.9148,424600.0
2012-04-20 15:30:00,14.01,14.05,13.99,14.04,457900.0,11.9063,11.9403,11.8893,11.9318,457900.0
2012-04-20 15:35:00,14.04,14.04,14.03,14.04,91800.0,11.9318,11.9318,11.9233,11.9318,91800.0
2012-04-20 15:40:00,14.03,14.04,14.0,14.0,105900.0,11.9233,11.9318,11.8978,11.8978,105900.0
2012-04-20 15:45:00,14.0,14.01,13.99,14.0,389600.0,11.8978,11.9063,11.8893,11.8978,389600.0
2012-04-20 15:50:00,14.0,14.01,14.0,14.01,127700.0,11.8978,11.9063,11.8978,11.9063,127700.0
2012-04-20 15:55:00,14.0,14.05,14.0,14.03,1629200.0,11.8978,11.9403,11.8978,11.9233,1629200.0
2012-04-23 09:30:00,13.8,13.82,13.66,13.74,353200.0,11.7278,11.7448,11.6088,11.6768,353200.0
2012-04-23 09:35:00,13.73,13.74,13.67,13.68,700400.0,11.6683,11.6768,11.6173,11.6258,700400.0
2012-04-23 09:40:00,13.69,13.75,13.69,13.71,371400.0,11.6343,11.6853,11.6343,11.6513,371400.0
2012-04-23 09:45:00,13.71,13.77,13.7,13.76,528000.0,11.6513,11.7023,11.6428,11.6938,528000.0
2012-04-23 09:50:00,13.77,13.77,13.68,13.71,252500.0,11.7023,11.7023,11.6258,11.6513,252500.0
2012-04-23 09:55:00,13.71,13.76,13.69,13.75,193200.0,11.6513,11.6938,11.6343,11.6853,193200.0
2012-04-23 10:00:00,13.76,13.79,13.74,13.79,578800.0,11.6938,11.7193,11.6768,11.7193,578800.0
2012-04-23 10:05:00,13.79,13.79,13.73,13.75,359200.0,11.7193,11.7193,11.6683,11.6853,359200.0
2012-04-23 10:10:00,13.76,13.78,13.72,13.74,246000.0,11.6938,11.7108,11.6598,11.6768,246000.0
2012-04-23 10:15:00,13.74,13.76,13.7,13.73,602100.0,11.6768,11.6938,11.6428,11.6683,602100.0
2012-04-23 10:20:00,13.73,13.77,13.72,13.76,153500.0,11.6683,11.7023,11.6598,11.6938,153500.0
2012-04-23 10:25:00,13.76,13.77,13.74,13.75,133100.0,11.6938,11.7023,11.6768,11.6853,133100.0
2012-04-23 10:30:00,13.76,13.77,13.72,13.75,111100.0,11.6938,11.7023,11.6598,11.6853,111100.0
2012-04-23 10:35:00,13.75,13.79,13.73,13.79,253500.0,11.6853,11.7193,11.6683,11.7193,253500.0
2012-04-23 10:40:00,13.78,13.79,13.77,13.77,53700.0,11.7108,11.7193,11.7023,11.7023,53700.0
2012-04-23 10:45:00,13.77,13.8,13.75,13.79,114100.0,11.7023,11.7278,11.6853,11.7193,114100.0
2012-04-23 10:50:00,13.79,13.81,13.75,13.81,130100.0,11.7193,11.7363,11.6853,11.7363,130100.0
2012-04-23 10:55:00,13.8,13.83,13.79,13.79,82800.0,11.7278,11.7533,11.7193,11.7193,82800.0
2012-04-23 11:00:00,13.79,13.81,13.78,13.81,89300.0,11.7193,11.7363,11.7108,11.7363,89300.0
2012-04-23 11:05:00,13.8,13.85,13.8,13.85,168000.0,11.7278,11.7703,11.7278,11.7703,168000.0
2012-04-23 11:10:00,13.85,13.85,13.83,13.84,68700.0,11.7703,11.7703,11.7533,11.7618,68700.0
2012-04-23 11:15:00,13.84,13.85,13.81,13.82,303600.0,11.7618,11.7703,11.7363,11.7448,303600.0
2012-04-23 11:20:00,13.81,13.82,13.79,13.79,97500.0,11.7363,11.7448,11.7193,11.7193,97500.0
2012-04-23 11:25:00,13.79,13.8,13.78,13.78,85200.0,11.7193,11.7278,11.7108,11.7108,85200.0
2012-04-23 11:30:00,13.78,13.8,13.77,13.79,90400.0,11.7108,11.7278,11.7023,11.7193,90400.0
2012-04-23 11:35:00,13.79,13.83,13.78,13.82,80000.0,11.7193,11.7533,11.7108,11.7448,80000.0
2012-04-23 11:40:00,13.82,13.85,13.8,13.83,185200.0,11.7448,11.7703,11.7278,11.7533,185200.0
2012-04-23 11:45:00,13.83,13.83,13.81,13.83,52500.0,11.7533,11.7533,11.7363,11.7533,52500.0
2012-04-23 11:50:00,13.83,13.84,13.82,13.83,34600.0,11.7533,11.7618,11.7448,11.7533,34600.0
2012-04-23 11:55:00,13.83,13.85,13.83,13.85,168700.0,11.7533,11.7703,11.7533,11.7703,168700.0
2012-04-23 12:00:00,13.85,13.85,13.83,13.85,90600.0,11.7703,11.7703,11.7533,11.7703,90600.0
2012-04-23 12:05:00,13.85,13.86,13.83,13.86,95900.0,11.7703,11.7788,11.7533,11.7788,95900.0
2012-04-23 12:10:00,13.86,13.86,13.83,13.83,43700.0,11.7788,11.7788,11.7533,11.7533,43700.0
2012-04-23 12:15:00,13.83,13.85,13.82,13.84,345700.0,11.7533,11.7703,11.7448,11.7618,345700.0
2012-04-23 12:20:00,13.84,13.85,13.83,13.84,137400.0,11.7618,11.7703,11.7533,11.7618,137400.0
2012-04-23 12:25:00,13.84,13.84,13.81,13.83,99600.0,11.7618,11.7618,11.7363,11.7533,99600.0
2012-04-23 12:30:00,13.82,13.83,13.81,13.82,39300.0,11.7448,11.7533,11.7363,11.7448,39300.0
2012-04-23 12:35:00,13.82,13.83,13.8,13.81,69100.0,11.7448,11.7533,11.7278,11.7363,69100.0
2012-04-23 12:40:00,13.81,13.81,13.79,13.8,65700.0,11.7363,11.7363,11.7193,11.7278,65700.0
2012-04-23 12:45:00,13.8,13.8,13.76,13.76,81400.0,11.7278,11.7278,11.6938,11.6938,81400.0
2012-04-23 12:50:00,13.76,13.78,13.76,13.76,43400.0,11.6938,11.7108,11.6938,11.6938,43400.0
2012-04-23 12:55:00,13.76,13.77,13.76,13.76,21100.0,11.6938,11.7023,11.6938,11.6938,21100.0
2012-04-23 13:00:00,13.76,13.77,13.76,13.77,29100.0,11.6938,11.7023,11.6938,11.7023,29100.0
2012-04-23 13:05:00,13.77,13.77,13.75,13.76,89300.0,11.7023,11.7023,11.6853,11.6938,89300.0
2012-04-23 13:10:00,13.76,13.77,13.75,13.76,46300.0,11.6938,11.7023,11.6853,11.6938,46300.0
2012-04-23 13:15:00,13.76,13.77,13.74,13.77,93900.0,11.6938,11.7023,11.6768,11.7023,93900.0
2012-04-23 13:20:00,13.77,13.78,13.76,13.77,41400.0,11.7023,11.7108,11.6938,11.7023,41400.0
2012-04-23 13:25:00,13.78,13.78,13.75,13.75,85000.0,11.7108,11.7108,11.6853,11.6853,85000.0
2012-04-23 13:30:00,13.76,13.76,13.73,13.74,58600.0,11.6938,11.6938,11.6683,11.6768,58600.0
2012-04-23 13:35:00,13.74,13.77,13.74,13.77,65600.0,11.6768,11.7023,11.6768,11.7023,65600.0
2012-04-23 13:40:00,13.76,13.77,13.75,13.76,55000.0,11.6938,11.7023,11.6853,11.6938,55000.0
2012-04-23 13:45:00,13.75,13.76,13.74,13.76,156100.0,11.6853,11.6938,11.6768,11.6938,156100.0
2012-04-23 13:50:00,13.76,13.77,13.74,13.75,93600.0,11.6938,11.7023,11.6768,11.6853,93600.0
2012-04-23 13:55:00,13.74,13.75,13.74,13.75,58700.0,11.6768,11.6853,11.6768,11.6853,58700.0
2012-04-23 14:00:00,13.75,13.75,13.7,13.71,611200.0,11.6853,11.6853,11.6428,11.6513,611200.0
2012-04-23 14:05:00,13.72,13.73,13.69,13.69,166300.0,11.6598,11.6683,11.6343,11.6343,166300.0
2012-04-23 14:10:00,13.69,13.7,13.67,13.7,131200.0,11.6343,11.6428,11.6173,11.6428,131200.0
2012-04-23 14:15:00,13.7,13.71,13.69,13.69,109400.0,11.6428,11.6513,11.6343,11.6343,109400.0
2012-04-23 14:20:00,13.7,13.74,13.7,13.74,442600.0,11.6428,11.6768,11.6428,11.6768,442600.0
2012-04-23 14:25:00,13.74,13.74,13.73,13.73,13200.0,11.6768,11.6768,11.6683,11.6683,13200.0
2012-04-23 14:30:00,13.74,13.76,13.73,13.76,98100.0,11.6768,11.6938,11.6683,11.6938,98100.0
2012-04-23 14:35:00,13.76,13.76,13.74,13.75,70200.0,11.6938,11.6938,11.6768,11.6853,70200.0
2012-04-23 14:40:00,13.76,13.76,13.73,13.73,49300.0,11.6938,11.6938,11.6683,11.6683,49300.0
2012-04-23 14:45:00,13.74,13.75,13.72,13.75,191000.0,11.6768,11.6853,11.6598,11.6853,191000.0
2012-04-23 14:50:00,13.75,13.75,13.74,13.75,21100.0,11.6853,11.6853,11.6768,11.6853,21100.0
2012-04-23 14:55:00,13.75,13.75,13.72,13.72,57800.0,11.6853,11.6853,11.6598,11.6598,57800.0
2012-04-23 15:00:00,13.72,13.76,13.72,13.74,162800.0,11.6598,11.6938,11.6598,11.6768,162800.0
2012-04-23 15:05:00,13.74,13.77,13.73,13.74,166900.0,11.6768,11.7023,11.6683,11.6768,166900.0
2012-04-23 15:10:00,13.75,13.77,13.73,13.76,205800.0,11.6853,11.7023,11.6683,11.6938,205800.0
2012-04-23 15:15:00,13.75,13.78,13.73,13.75,242800.0,11.6853,11.7108,11.6683,11.6853,242800.0
2012-04-23 15:20:00,13.75,13.76,13.73,13.75,160500.0,11.6853,11.6938,11.6683,11.6853,160500.0
2012-04-23 15:25:00,13.75,13.76,13.75,13.76,29500.0,11.6853,11.6938,11.6853,11.6938,29500.0
2012-04-23 15:30:00,13.75,13.76,13.73,13.75,133000.0,11.6853,11.6938,11.6683,11.6853,133000.0
2012-04-23 15:35:00,13.74,13.76,13.74,13.76,179000.0,11.6768,11.6938,11.6768,11.6938,179000.0
2012-04-23 15:40:00,13.76,13.77,13.75,13.75,116400.0,11.6938,11.7023,11.6853,11.6853,116400.0
2012-04-23 15:45:00,13.75,13.79,13.74,13.79,426800.0,11.6853,11.7193,11.6768,11.7193,426800.0
2012-04-23 15:50:00,13.78,13.84,13.78,13.81,682900.0,11.7108,11.7618,11.7108,11.7363,682900.0
2012-04-23 15:55:00,13.79,13.85,13.78,13.83,1632400.0,11.7193,11.7703,11.7108,11.7533,1632400.0
2012-04-24 09:30:00,13.6,13.82,13.52,13.73,608300.0,11.5578,11.7448,11.4898,11.6683,608300.0
2012-04-24 09:35:00,13.73,13.79,13.73,13.77,673500.0,11.6683,11.7193,11.6683,11.7023,673500.0
2012-04-24 09:40:00,13.77,13.8,13.73,13.76,822800.0,11.7023,11.7278,11.6683,11.6938,822800.0
2012-04-24 09:45:00,13.77,13.81,13.74,13.77,245800.0,11.7023,11.7363,11.6768,11.7023,245800.0
2012-04-24 09:50:00,13.77,13.81,13.75,13.79,424500.0,11.7023,11.7363,11.6853,11.7193,424500.0
2012-04-24 09:55:00,13.77,13.78,13.74,13.75,312500.0,11.7023,11.7108,11.6768,11.6853,312500.0
2012-04-24 10:00:00,13.75,13.8,13.74,13.8,498100.0,11.6853,11.7278,11.6768,11.7278,498100.0
2012-04-24 10:05:00,13.79,13.85,13.76,13.76,254000.0,11.7193,11.7703,11.6938,11.6938,254000.0
2012-04-24 10:10:00,13.77,13.77,13.75,13.75,103300.0,11.7023,11.7023,11.6853,11.6853,103300.0
2012-04-24 10:15:00,13.75,13.77,13.74,13.77,173600.0,11.6853,11.7023,11.6768,11.7023,173600.0
2012-04-24 10:20:00,13.76,13.78,13.75,13.77,274500.0,11.6938,11.7108,11.6853,11.7023,274500.0
2012-04-24 10:25:00,13.77,13.79,13.75,13.78,109400.0,11.7023,11.7193,11.6853,11.7108,109400.0
2012-04-24 10:30:00,13.79,13.81,13.79,13.79,73300.0,11.7193,11.7363,11.7193,11.7193,73300.0
2012-04-24 10:35:00,13.79,13.8,13.76,13.77,118900.0,11.7193,11.7278,11.6938,11.7023,118900.0
2012-04-24 10:40:00,13.76,13.81,13.76,13.81,99600.0,11.6938,11.7363,11.6938,11.7363,99600.0
2012-04-24 10:45:00,13.81,13.84,13.79,13.83,287400.0,11.7363,11.7618,11.7193,11.7533,287400.0
2012-04-24 10:50:00,13.82,13.83,13.8,13.81,50200.0,11.7448,11.7533,11.7278,11.7363,50200.0
2012-04-24 10:55:00,13.81,13.85,13.8,13.8,138700.0,11.7363,11.7703,11.7278,11.7278,138700.0
2012-04-24 11:00:00,13.81,13.84,13.81,13.81,187100.0,11.7363,11.7618,11.7363,11.7363,187100.0
2012-04-24 11:05:00,13.8,13.82,13.79,13.82,152600.0,11.7278,11.7448,11.7193,11.7448,152600.0
2012-04-24 11:10:00,13.82,13.87,13.82,13.86,152300.0,11.7448,11.7873,11.7448,11.7788,152300.0
2012-04-24 11:15:00,13.86,13.87,13.85,13.86,65800.0,11.7788,11.7873,11.7703,11.7788,65800.0
2012-04-24 11:20:00,13.86,13.86,13.84,13.85,58500.0,11.7788,11.7788,11.7618,11.7703,58500.0
2012-04-24 11:25:00,13.85,13.85,13.81,13.81,226800.0,11.7703,11.7703,11.7363,11.7363,226800.0
2012-04-24 11:30:00,13.81,13.82,13.79,13.81,200200.0,11.7363,11.7448,11.7193,11.7363,200200.0
2012-04-24 11:35:00,13.81,13.81,13.79,13.8,215300.0,11.7363,11.7363,11.7193,11.7278,215300.0
2012-04-24 11:40:00,13.8,13.82,13.79,13.82,103100.0,11.7278,11.7448,11.7193,11.7448,103100.0
2012-04-24 11:45:00,13.82,13.83,13.8,13.81,100300.0,11.7448,11.7533,11.7278,11.7363,100300.0
2012-04-24 11:50:00,13.81,13.84,13.8,13.83,118800.0,11.7363,11.7618,11.7278,11.7533,118800.0
2012-04-24 11:55:00,13.83,13.83,13.81,13.82,52000.0,11.7533,11.7533,11.7363,11.7448,52000.0
2012-04-24 12:00:00,13.81,13.82,13.81,13.82,10700.0,11.7363,11.7448,11.7363,11.7448,10700.0
2012-04-24 12:05:00,13.82,13.82,13.8,13.81,204400.0,11.7448,11.7448,11.7278,11.7363,204400.0
2012-04-24 12:10:00,13.81,13.81,13.8,13.8,7700.0,11.7363,11.7363,11.7278,11.7278,7700.0
2012-04-24 12:15:00,13.81,13.81,13.8,13.81,22900.0,11.7363,11.7363,11.7278,11.7363,22900.0
2012-04-24 12:20:00,13.81,13.81,13.8,13.81,11200.0,11.7363,11.7363,11.7278,11.7363,11200.0
2012-04-24 12:25:00,13.81,13.83,13.8,13.83,105900.0,11.7363,11.7533,11.7278,11.7533,105900.0
2012-04-24 12:30:00,13.82,13.83,13.81,13.82,74800.0,11.7448,11.7533,11.7363,11.7448,74800.0
2012-04-24 12:35:00,13.82,13.82,13.8,13.8,55700.0,11.7448,11.7448,11.7278,11.7278,55700.0
2012-04-24 12:40:00,13.81,13.81,13.8,13.81,8400.0,11.7363,11.7363,11.7278,11.7363,8400.0
2012-04-24 12:45:00,13.81,13.81,13.79,13.81,118400.0,11.7363,11.7363,11.7193,11.7363,118400.0
2012-04-24 12:50:00,13.81,13.81,13.8,13.81,11600.0,11.7363,11.7363,11.7278,11.7363,11600.0
2012-04-24 12:55:00,13.8,13.81,13.8,13.81,15900.0,11.7278,11.7363,11.7278,11.7363,15900.0
2012-04-24 13:00:00,13.81,13.81,13.8,13.81,21300.0,11.7363,11.7363,11.7278,11.7363,21300.0
2012-04-24 13:05:00,13.81,13.82,13.8,13.82,58400.0,11.7363,11.7448,11.7278,11.7448,58400.0
2012-04-24 13:10:00,13.82,13.83,13.8,13.81,221300.0,11.7448,11.7533,11.7278,11.7363,221300.0
2012-04-24 13:15:00,13.81,13.82,13.8,13.82,90600.0,11.7363,11.7448,11.7278,11.7448,90600.0
2012-04-24 13:20:00,13.81,13.84,13.81,13.81,79900.0,11.7363,11.7618,11.7363,11.7363,79900.0
2012-04-24 13:25:00,13.81,13.82,13.8,13.81,17000.0,11.7363,11.7448,11.7278,11.7363,17000.0
2012-04-24 13:30:00,13.8,13.84,13.8,13.83,97200.0,11.7278,11.7618,11.7278,11.7533,97200.0
2012-04-24 13:35:00,13.83,13.83,13.8,13.82,46200.0,11.7533,11.7533,11.7278,11.7448,46200.0
2012-04-24 13:40:00,13.82,13.82,13.8,13.8,15800.0,11.7448,11.7448,11.7278,11.7278,15800.0
2012-04-24 13:45:00,13.81,13.83,13.8,13.82,44200.0,11.7363,11.7533,11.7278,11.7448,44200.0
2012-04-24 13:50:00,13.82,13.82,13.8,13.8,75200.0,11.7448,11.7448,11.7278,11.7278,75200.0
2012-04-24 13:55:00,13.81,13.81,13.8,13.8,48700.0,11.7363,11.7363,11.7278,11.7278,48700.0
2012-04-24 14:00:00,13.81,13.81,13.8,13.8,25800.0,11.7363,11.7363,11.7278,11.7278,25800.0
2012-04-24 14:05:00,13.81,13.81,13.8,13.81,19200.0,11.7363,11.7363,11.7278,11.7363,19200.0
2012-04-24 14:10:00,13.81,13.82,13.8,13.81,228200.0,11.7363,11.7448,11.7278,11.7363,228200.0
2012-04-24 14:15:00,13.82,13.83,13.8,13.82,286100.0,11.7448,11.7533,11.7278,11.7448,286100.0
2012-04-24 14:20:00,13.81,13.82,13.8,13.81,62800.0,11.7363,11.7448,11.7278,11.7363,62800.0
2012-04-24 14:25:00,13.81,13.84,13.8,13.84,182700.0,11.7363,11.7618,11.7278,11.7618,182700.0
2012-04-24 14:30:00,13.84,13.84,13.81,13.82,197700.0,11.7618,11.7618,11.7363,11.7448,197700.0
2012-04-24 14:35:00,13.82,13.84,13.81,13.84,87200.0,11.7448,11.7618,11.7363,11.7618,87200.0
2012-04-24 14:40:00,13.84,13.84,13.81,13.81,54800.0,11.7618,11.7618,11.7363,11.7363,54800.0
2012-04-24 14:45:00,13.81,13.82,13.8,13.82,80700.0,11.7363,11.7448,11.7278,11.7448,80700.0
2012-04-24 14:50:00,13.82,13.82,13.8,13.81,61700.0,11.7448,11.7448,11.7278,11.7363,61700.0
2012-04-24 14:55:00,13.81,13.82,13.8,13.81,49300.0,11.7363,11.7448,11.7278,11.7363,49300.0
2012-04-24 15:00:00,13.81,13.81,13.8,13.81,54100.0,11.7363,11.7363,11.7278,11.7363,54100.0
2012-04-24 15:05:00,13.8,13.81,13.8,13.8,40500.0,11.7278,11.7363,11.7278,11.7278,40500.0
2012-04-24 15:10:00,13.81,13.81,13.79,13.81,244500.0,11.7363,11.7363,11.7193,11.7363,244500.0
2012-04-24 15:15:00,13.8,13.82,13.78,13.78,329500.0,11.7278,11.7448,11.7108,11.7108,329500.0
2012-04-24 15:20:00,13.78,13.82,13.78,13.81,221200.0,11.7108,11.7448,11.7108,11.7363,221200.0
2012-04-24 15:25:00,13.81,13.81,13.79,13.8,146400.0,11.7363,11.7363,11.7193,11.7278,146400.0
2012-04-24 15:30:00,13.8,13.82,13.79,13.81,307300.0,11.7278,11.7448,11.7193,11.7363,307300.0
2012-04-24 15:35:00,13.82,13.82,13.8,13.81,182100.0,11.7448,11.7448,11.7278,11.7363,182100.0
2012-04-24 15:40:00,13.8,13.81,13.8,13.81,134800.0,11.7278,11.7363,11.7278,11.7363,134800.0
2012-04-24 15:45:00,13.81,13.82,13.8,13.81,208000.0,11.7363,11.7448,11.7278,11.7363,208000.0
2012-04-24 15:50:00,13.81,13.82,13.79,13.8,210600.0,11.7363,11.7448,11.7193,11.7278,210600.0
2012-04-24 15:55:00,13.79,13.86,13.79,13.85,1059200.0,11.7193,11.7788,11.7193,11.7703,1059200.0
2012-04-25 09:30:00,13.92,14.04,13.81,13.88,633200.0,11.8298,11.9318,11.7363,11.7958,633200.0
2012-04-25 09:35:00,13.87,13.92,13.79,13.83,806800.0,11.7873,11.8298,11.7193,11.7533,806800.0
2012-04-25 09:40:00,13.83,14.02,13.82,14.01,173100.0,11.7533,11.9148,11.7448,11.9063,173100.0
2012-04-25 09:45:00,14.02,14.06,14.0,14.03,486000.0,11.9148,11.9488,11.8978,11.9233,486000.0
2012-04-25 09:50:00,14.04,14.04,13.97,13.98,167600.0,11.9318,11.9318,11.8723,11.8808,167600.0
2012-04-25 09:55:00,13.98,14.0,13.89,13.9,218200.0,11.8808,11.8978,11.8043,11.8128,218200.0
2012-04-25 10:00:00,13.9,13.94,13.88,13.88,395100.0,11.8128,11.8468,11.7958,11.7958,395100.0
2012-04-25 10:05:00,13.88,13.91,13.86,13.9,180500.0,11.7958,11.8213,11.7788,11.8128,180500.0
2012-04-25 10:10:00,13.89,13.89,13.85,13.88,178900.0,11.8043,11.8043,11.7703,11.7958,178900.0
2012-04-25 10:15:00,13.88,13.9,13.87,13.9,145100.0,11.7958,11.8128,11.7873,11.8128,145100.0
2012-04-25 10:20:00,13.9,13.92,13.87,13.9,311000.0,11.8128,11.8298,11.7873,11.8128,311000.0
2012-04-25 10:25:00,13.89,13.9,13.87,13.87,85600.0,11.8043,11.8128,11.7873,11.7873,85600.0
2012-04-25 10:30:00,13.87,13.9,13.85,13.87,637200.0,11.7873,11.8128,11.7703,11.7873,637200.0
2012-04-25 10:35:00,13.87,13.92,13.86,13.92,305200.0,11.7873,11.8298,11.7788,11.8298,305200.0
2012-04-25 10:40:00,13.92,13.93,13.88,13.89,177600.0,11.8298,11.8383,11.7958,11.8043,177600.0
2012-04-25 10:45:00,13.88,13.9,13.87,13.89,203900.0,11.7958,11.8128,11.7873,11.8043,203900.0
2012-04-25 10:50:00,13.9,13.91,13.87,13.89,112600.0,11.8128,11.8213,11.7873,11.8043,112600.0
2012-04-25 10:55:00,13.89,13.89,13.86,13.87,85500.0,11.8043,11.8043,11.7788,11.7873,85500.0
2012-04-25 11:00:00,13.87,13.88,13.79,13.79,266400.0,11.7873,11.7958,11.7193,11.7193,266400.0
2012-04-25 11:05:00,13.79,13.85,13.79,13.84,255800.0,11.7193,11.7703,11.7193,11.7618,255800.0
2012-04-25 11:10:00,13.85,13.85,13.83,13.84,134600.0,11.7703,11.7703,11.7533,11.7618,134600.0
2012-04-25 11:15:00,13.83,13.86,13.81,13.86,278400.0,11.7533,11.7788,11.7363,11.7788,278400.0
2012-04-25 11:20:00,13.86,13.86,13.84,13.85,109200.0,11.7788,11.7788,11.7618,11.7703,109200.0
2012-04-25 11:25:00,13.85,13.89,13.84,13.87,102300.0,11.7703,11.8043,11.7618,11.7873,102300.0
2012-04-25 11:30:00,13.88,13.88,13.85,13.85,49600.0,11.7958,11.7958,11.7703,11.7703,49600.0
2012-04-25 11:35:00,13.85,13.86,13.84,13.85,57700.0,11.7703,11.7788,11.7618,11.7703,57700.0
2012-04-25 11:40:00,13.85,13.86,13.84,13.85,54200.0,11.7703,11.7788,11.7618,11.7703,54200.0
2012-04-25 11:45:00,13.86,13.86,13.85,13.85,19400.0,11.7788,11.7788,11.7703,11.7703,19400.0
2012-04-25 11:50:00,13.85,13.86,13.85,13.86,58700.0,11.7703,11.7788,11.7703,11.7788,58700.0
2012-04-25 11:55:00,13.85,13.86,13.85,13.85,18300.0,11.7703,11.7788,11.7703,11.7703,18300.0
2012-04-25 12:00:00,13.85,13.86,13.85,13.85,59100.0,11.7703,11.7788,11.7703,11.7703,59100.0
2012-04-25 12:05:00,13.85,13.86,13.85,13.85,23000.0,11.7703,11.7788,11.7703,11.7703,23000.0
2012-04-25 12:10:00,13.86,13.87,13.85,13.87,61600.0,11.7788,11.7873,11.7703,11.7873,61600.0
2012-04-25 12:15:00,13.87,13.88,13.85,13.88,118800.0,11.7873,11.7958,11.7703,11.7958,118800.0
2012-04-25 12:20:00,13.88,13.88,13.87,13.87,33500.0,11.7958,11.7958,11.7873,11.7873,33500.0
2012-04-25 12:25:00,13.87,13.87,13.85,13.87,141600.0,11.7873,11.7873,11.7703,11.7873,141600.0
2012-04-25 12:30:00,13.86,13.87,13.83,13.87,172500.0,11.7788,11.7873,11.7533,11.7873,172500.0
2012-04-25 12:35:00,13.87,13.91,13.87,13.91,256900.0,11.7873,11.8213,11.7873,11.8213,256900.0
2012-04-25 12:40:00,13.91,13.91,13.89,13.9,130300.0,11.8213,11.8213,11.8043,11.8128,130300.0
2012-04-25 12:45:00,13.9,13.93,13.9,13.92,147800.0,11.8128,11.8383,11.8128,11.8298,147800.0
2012-04-25 12:50:00,13.92,13.94,13.92,13.94,102600.0,11.8298,11.8468,11.8298,11.8468,102600.0
2012-04-25 12:55:00,13.93,13.97,13.93,13.97,133300.0,11.8383,11.8723,11.8383,11.8723,133300.0
2012-04-25 13:00:00,13.97,13.99,13.96,13.98,116500.0,11.8723,11.8893,11.8638,11.8808,116500.0
2012-04-25 13:05:00,13.99,14.01,13.98,14.0,129600.0,11.8893,11.9063,11.8808,11.8978,129600.0
2012-04-25 13:10:00,14.0,14.0,13.96,13.99,68500.0,11.8978,11.8978,11.8638,11.8893,68500.0
2012-04-25 13:15:00,13.99,14.0,13.98,14.0,72200.0,11.8893,11.8978,11.8808,11.8978,72200.0
2012-04-25 13:20:00,14.0,14.0,13.98,13.98,107700.0,11.8978,11.8978,11.8808,11.8808,107700.0
2012-04-25 13:25:00,13.99,14.01,13.97,13.98,231800.0,11.8893,11.9063,11.8723,11.8808,231800.0
2012-04-25 13:30:00,13.98,13.99,13.97,13.99,80200.0,11.8808,11.8893,11.8723,11.8893,80200.0
2012-04-25 13:35:00,13.99,14.02,13.98,14.0,361600.0,11.8893,11.9148,11.8808,11.8978,361600.0
2012-04-25 13:40:00,14.0,14.0,13.97,13.99,101900.0,11.8978,11.8978,11.8723,11.8893,101900.0
2012-04-25 13:45:00,13.99,14.01,13.98,14.0,53900.0,11.8893,11.9063,11.8808,11.8978,53900.0
2012-04-25 13:50:00,14.0,14.01,13.99,14.01,104300.0,11.8978,11.9063,11.8893,11.9063,104300.0
2012-04-25 13:55:00,14.01,14.01,13.99,14.0,82300.0,11.9063,11.9063,11.8893,11.8978,82300.0
2012-04-25 14:00:00,13.99,14.0,13.94,13.97,554100.0,11.8893,11.8978,11.8468,11.8723,554100.0
2012-04-25 14:05:00,13.96,13.98,13.96,13.98,99100.0,11.8638,11.8808,11.8638,11.8808,99100.0
2012-04-25 14:10:00,13.98,14.0,13.97,14.0,60800.0,11.8808,11.8978,11.8723,11.8978,60800.0
2012-04-25 14:15:00,14.0,14.03,13.99,14.03,228600.0,11.8978,11.9233,11.8893,11.9233,228600.0
2012-04-25 14:20:00,14.03,14.11,14.02,14.06,357400.0,11.9233,11.9912,11.9148,11.9488,357400.0
2012-04-25 14:25:00,14.06,14.07,14.0,14.03,401400.0,11.9488,11.9573,11.8978,11.9233,401400.0
2012-04-25 14:30:00,14.02,14.04,13.98,13.98,268700.0,11.9148,11.9318,11.8808,11.8808,268700.0
2012-04-25 14:35:00,13.99,14.03,13.98,14.02,373600.0,11.8893,11.9233,11.8808,11.9148,373600.0
2012-04-25 14:40:00,14.02,14.05,14.01,14.03,231000.0,11.9148,11.9403,11.9063,11.9233,231000.0
2012-04-25 14:45:00,14.03,14.05,14.01,14.02,279100.0,11.9233,11.9403,11.9063,11.9148,279100.0
2012-04-25 14:50:00,14.02,14.06,14.01,14.05,108100.0,11.9148,11.9488,11.9063,11.9403,108100.0
2012-04-25 14:55:00,14.05,14.09,14.05,14.08,129200.0,11.9403,11.9743,11.9403,11.9658,129200.0
2012-04-25 15:00:00,14.08,14.13,14.07,14.13,222800.0,11.9658,12.0082,11.9573,12.0082,222800.0
2012-04-25 15:05:00,14.13,14.15,14.12,14.13,264400.0,12.0082,12.0252,11.9997,12.0082,264400.0
2012-04-25 15:10:00,14.14,14.14,14.07,14.07,142500.0,12.0167,12.0167,11.9573,11.9573,142500.0
2012-04-25 15:15:00,14.07,14.1,14.06,14.1,197900.0,11.9573,11.9828,11.9488,11.9828,197900.0
2012-04-25 15:20:00,14.09,14.1,14.08,14.08,102600.0,11.9743,11.9828,11.9658,11.9658,102600.0
2012-04-25 15:25:00,14.09,14.09,14.05,14.05,127800.0,11.9743,11.9743,11.9403,11.9403,127800.0
2012-04-25 15:30:00,14.05,14.06,14.04,14.04,77500.0,11.9403,11.9488,11.9318,11.9318,77500.0
2012-04-25 15:35:00,14.05,14.05,14.04,14.04,160500.0,11.9403,11.9403,11.9318,11.9318,160500.0
2012-04-25 15:40:00,14.04,14.05,14.04,14.04,148200.0,11.9318,11.9403,11.9318,11.9318,148200.0
2012-04-25 15:45:00,14.04,14.07,14.04,14.05,264500.0,11.9318,11.9573,11.9318,11.9403,264500.0
2012-04-25 15:50:00,14.06,14.07,14.05,14.06,110600.0,11.9488,11.9573,11.9403,11.9488,110600.0
2012-04-25 15:55:00,14.06,14.09,14.04,14.08,700600.0,11.9488,11.9743,11.9318,11.9658,700600.0
2012-04-26 09:30:00,14.05,14.1,14.01,14.09,51800.0,11.9403,11.9828,11.9063,11.9743,51800.0
2012-04-26 09:35:00,14.09,14.18,14.09,14.16,377000.0,11.9743,12.0507,11.9743,12.0337,377000.0
2012-04-26 09:40:00,14.16,14.18,14.1,14.1,220100.0,12.0337,12.0507,11.9828,11.9828,220100.0
2012-04-26 09:45:00,14.1,14.11,14.07,14.1,417600.0,11.9828,11.9912,11.9573,11.9828,417600.0
2012-04-26 09:50:00,14.1,14.13,14.09,14.13,77700.0,11.9828,12.0082,11.9743,12.0082,77700.0
2012-04-26 09:55:00,14.13,14.13,14.12,14.13,46300.0,12.0082,12.0082,11.9997,12.0082,46300.0
2012-04-26 10:00:00,14.13,14.15,14.12,14.15,122600.0,12.0082,12.0252,11.9997,12.0252,122600.0
2012-04-26 10:05:00,14.15,14.17,14.14,14.16,32700.0,12.0252,12.0422,12.0167,12.0337,32700.0
2012-04-26 10:10:00,14.17,14.17,14.14,14.14,82100.0,12.0422,12.0422,12.0167,12.0167,82100.0
2012-04-26 10:15:00,14.14,14.16,14.13,14.15,85100.0,12.0167,12.0337,12.0082,12.0252,85100.0
2012-04-26 10:20:00,14.15,14.16,14.12,14.14,83300.0,12.0252,12.0337,11.9997,12.0167,83300.0
2012-04-26 10:25:00,14.13,14.14,14.12,14.13,45900.0,12.0082,12.0167,11.9997,12.0082,45900.0
2012-04-26 10:30:00,14.13,14.13,14.07,14.09,93600.0,12.0082,12.0082,11.9573,11.9743,93600.0
2012-04-26 10:35:00,14.09,14.12,14.09,14.12,28300.0,11.9743,11.9997,11.9743,11.9997,28300.0
2012-04-26 10:40:00,14.12,14.16,14.11,14.15,48100.0,11.9997,12.0337,11.9912,12.0252,48100.0
2012-04-26 10:45:00,14.16,14.21,14.16,14.2,103400.0,12.0337,12.0762,12.0337,12.0677,103400.0
2012-04-26 10:50:00,14.21,14.21,14.14,14.16,195100.0,12.0762,12.0762,12.0167,12.0337,195100.0
2012-04-26 10:55:00,14.15,14.18,14.15,14.16,84000.0,12.0252,12.0507,12.0252,12.0337,84000.0
2012-04-26 11:00:00,14.16,14.17,14.15,14.16,26500.0,12.0337,12.0422,12.0252,12.0337,26500.0
2012-04-26 11:05:00,14.17,14.18,14.16,14.18,49300.0,12.0422,12.0507,12.0337,12.0507,49300.0
2012-04-26 11:10:00,14.18,14.19,14.17,14.19,24800.0,12.0507,12.0592,12.0422,12.0592,24800.0
2012-04-26 11:15:00,14.19,14.21,14.18,14.2,77700.0,12.0592,12.0762,12.0507,12.0677,77700.0
2012-04-26 11:20:00,14.21,14.25,14.21,14.25,99700.0,12.0762,12.1102,12.0762,12.1102,99700.0
2012-04-26 11:25:00,14.25,14.29,14.23,14.29,284100.0,12.1102,12.1442,12.0932,12.1442,284100.0
2012-04-26 11:30:00,14.29,14.34,14.28,14.33,426600.0,12.1442,12.1867,12.1357,12.1782,426600.0
2012-04-26 11:35:00,14.33,14.39,14.33,14.39,178300.0,12.1782,12.2292,12.1782,12.2292,178300.0
2012-04-26 11:40:00,14.39,14.39,14.35,14.35,233300.0,12.2292,12.2292,12.1952,12.1952,233300.0
2012-04-26 11:45:00,14.36,14.39,14.35,14.39,138700.0,12.2037,12.2292,12.1952,12.2292,138700.0
2012-04-26 11:50:00,14.38,14.4,14.38,14.39,54500.0,12.2207,12.2377,12.2207,12.2292,54500.0
2012-04-26 11:55:00,14.39,14.39,14.34,14.34,120700.0,12.2292,12.2292,12.1867,12.1867,120700.0
2012-04-26 12:00:00,14.34,14.34,14.3,14.3,147300.0,12.1867,12.1867,12.1527,12.1527,147300.0
2012-04-26 12:05:00,14.3,14.33,14.3,14.3,202700.0,12.1527,12.1782,12.1527,12.1527,202700.0
2012-04-26 12:10:00,14.3,14.3,14.28,14.28,89600.0,12.1527,12.1527,12.1357,12.1357,89600.0
2012-04-26 12:15:00,14.28,14.29,14.24,14.25,134200.0,12.1357,12.1442,12.1017,12.1102,134200.0
2012-04-26 12:20:00,14.24,14.25,14.24,14.24,24600.0,12.1017,12.1102,12.1017,12.1017,24600.0
2012-04-26 12:25:00,14.25,14.25,14.22,14.22,65500.0,12.1102,12.1102,12.0847,12.0847,65500.0
2012-04-26 12:30:00,14.22,14.23,14.22,14.22,20200.0,12.0847,12.0932,12.0847,12.0847,20200.0
2012-04-26 12:35:00,14.22,14.23,14.21,14.21,25500.0,12.0847,12.0932,12.0762,12.0762,25500.0
2012-04-26 12:40:00,14.21,14.24,14.21,14.24,79200.0,12.0762,12.1017,12.0762,12.1017,79200.0
2012-04-26 12:45:00,14.23,14.24,14.23,14.24,14900.0,12.0932,12.1017,12.0932,12.1017,14900.0
2012-04-26 12:50:00,14.24,14.25,14.22,14.23,272100.0,12.1017,12.1102,12.0847,12.0932,272100.0
2012-04-26 12:55:00,14.23,14.26,14.22,14.26,51200.0,12.0932,12.1187,12.0847,12.1187,51200.0
2012-04-26 13:00:00,14.26,14.28,14.25,14.28,68400.0,12.1187,12.1357,12.1102,12.1357,68400.0
2012-04-26 13:05:00,14.28,14.31,14.27,14.31,99000.0,12.1357,12.1612,12.1272,12.1612,99000.0
2012-04-26 13:10:00,14.31,14.31,14.28,14.28,47300.0,12.1612,12.1612,12.1357,12.1357,47300.0
2012-04-26 13:15:00,14.28,14.33,14.28,14.32,163300.0,12.1357,12.1782,12.1357,12.1697,163300.0
2012-04-26 13:20:00,14.32,14.34,14.32,14.34,25100.0,12.1697,12.1867,12.1697,12.1867,25100.0
2012-04-26 13:25:00,14.34,14.34,14.32,14.32,16000.0,12.1867,12.1867,12.1697,12.1697,16000.0
2012-04-26 13:30:00,14.32,14.36,14.32,14.36,143300.0,12.1697,12.2037,12.1697,12.2037,143300.0
2012-04-26 13:35:00,14.36,14.38,14.34,14.38,56600.0,12.2037,12.2207,12.1867,12.2207,56600.0
2012-04-26 13:40:00,14.37,14.37,14.33,14.33,110200.0,12.2122,12.2122,12.1782,12.1782,110200.0
2012-04-26 13:45:00,14.33,14.35,14.33,14.33,66000.0,12.1782,12.1952,12.1782,12.1782,66000.0
2012-04-26 13:50:00,14.34,14.34,14.33,14.34,41400.0,12.1867,12.1867,12.1782,12.1867,41400.0
2012-04-26 13:55:00,14.34,14.34,14.32,14.34,65100.0,12.1867,12.1867,12.1697,12.1867,65100.0
2012-04-26 14:00:00,14.34,14.36,14.33,14.33,101800.0,12.1867,12.2037,12.1782,12.1782,101800.0
2012-04-26 14:05:00,14.33,14.34,14.32,14.32,31800.0,12.1782,12.1867,12.1697,12.1697,31800.0
2012-04-26 14:10:00,14.32,14.32,14.31,14.31,19100.0,12.1697,12.1697,12.1612,12.1612,19100.0
2012-04-26 14:15:00,14.31,14.33,14.31,14.32,38400.0,12.1612,12.1782,12.1612,12.1697,38400.0
2012-04-26 14:20:00,14.33,14.35,14.32,14.34,65100.0,12.1782,12.1952,12.1697,12.1867,65100.0
2012-04-26 14:25:00,14.34,14.34,14.3,14.31,149900.0,12.1867,12.1867,12.1527,12.1612,149900.0
2012-04-26 14:30:00,14.3,14.31,14.29,14.29,38600.0,12.1527,12.1612,12.1442,12.1442,38600.0
2012-04-26 14:35:00,14.29,14.3,14.29,14.29,67300.0,12.1442,12.1527,12.1442,12.1442,67300.0
2012-04-26 14:40:00,14.3,14.3,14.29,14.29,20400.0,12.1527,12.1527,12.1442,12.1442,20400.0
2012-04-26 14:45:00,14.29,14.3,14.27,14.27,54100.0,12.1442,12.1527,12.1272,12.1272,54100.0
2012-04-26 14:50:00,14.27,14.28,14.27,14.27,25500.0,12.1272,12.1357,12.1272,12.1272,25500.0
2012-04-26 14:55:00,14.27,14.28,14.26,14.28,183200.0,12.1272,12.1357,12.1187,12.1357,183200.0
2012-04-26 15:00:00,14.28,14.28,14.27,14.28,28200.0,12.1357,12.1357,12.1272,12.1357,28200.0
2012-04-26 15:05:00,14.28,14.28,14.27,14.28,24200.0,12.1357,12.1357,12.1272,12.1357,24200.0
2012-04-26 15:10:00,14.27,14.29,14.25,14.29,176200.0,12.1272,12.1442,12.1102,12.1442,176200.0
2012-04-26 15:15:00,14.29,14.31,14.28,14.31,45000.0,12.1442,12.1612,12.1357,12.1612,45000.0
2012-04-26 15:20:00,14.31,14.32,14.3,14.3,98800.0,12.1612,12.1697,12.1527,12.1527,98800.0
2012-04-26 15:25:00,14.3,14.31,14.29,14.31,78600.0,12.1527,12.1612,12.1442,12.1612,78600.0
2012-04-26 15:30:00,14.31,14.31,14.29,14.31,77200.0,12.1612,12.1612,12.1442,12.1612,77200.0
2012-04-26 15:35:00,14.3,14.32,14.29,14.29,200900.0,12.1527,12.1697,12.1442,12.1442,200900.0
2012-04-26 15:40:00,14.3,14.31,14.28,14.3,191100.0,12.1527,12.1612,12.1357,12.1527,191100.0
2012-04-26 15:45:00,14.29,14.32,14.28,14.32,259000.0,12.1442,12.1697,12.1357,12.1697,259000.0
2012-04-26 15:50:00,14.31,14.36,14.31,14.34,1014800.0,12.1612,12.2037,12.1612,12.1867,1014800.0
2012-04-26 15:55:00,14.33,14.35,14.3,14.34,1010200.0,12.1782,12.1952,12.1527,12.1867,1010200.0
2012-04-27 09:30:00,14.36,14.5,14.36,14.46,133500.0,12.2037,12.3227,12.2037,12.2887,133500.0
2012-04-27 09:35:00,14.46,14.46,14.33,14.36,238700.0,12.2887,12.2887,12.1782,12.2037,238700.0
2012-04-27 09:40:00,14.36,14.37,14.27,14.27,71200.0,12.2037,12.2122,12.1272,12.1272,71200.0
2012-04-27 09:45:00,14.28,14.28,14.21,14.22,59100.0,12.1357,12.1357,12.0762,12.0847,59100.0
2012-04-27 09:50:00,14.23,14.23,14.18,14.2,142900.0,12.0932,12.0932,12.0507,12.0677,142900.0
2012-04-27 09:55:00,14.19,14.23,14.19,14.22,140900.0,12.0592,12.0932,12.0592,12.0847,140900.0
2012-04-27 10:00:00,14.23,14.23,14.15,14.17,183600.0,12.0932,12.0932,12.0252,12.0422,183600.0
2012-04-27 10:05:00,14.18,14.27,14.17,14.26,212800.0,12.0507,12.1272,12.0422,12.1187,212800.0
2012-04-27 10:10:00,14.27,14.28,14.25,14.28,136300.0,12.1272,12.1357,12.1102,12.1357,136300.0
2012-04-27 10:15:00,14.27,14.29,14.26,14.29,166800.0,12.1272,12.1442,12.1187,12.1442,166800.0
2012-04-27 10:20:00,14.28,14.29,14.25,14.27,88500.0,12.1357,12.1442,12.1102,12.1272,88500.0
2012-04-27 10:25:00,14.26,14.29,14.25,14.26,212300.0,12.1187,12.1442,12.1102,12.1187,212300.0
2012-04-27 10:30:00,14.26,14.28,14.25,14.28,89800.0,12.1187,12.1357,12.1102,12.1357,89800.0
2012-04-27 10:35:00,14.27,14.28,14.25,14.27,87700.0,12.1272,12.1357,12.1102,12.1272,87700.0
2012-04-27 10:40:00,14.27,14.28,14.25,14.25,47400.0,12.1272,12.1357,12.1102,12.1102,47400.0
2012-04-27 10:45:00,14.26,14.26,14.21,14.25,196900.0,12.1187,12.1187,12.0762,12.1102,196900.0
2012-04-27 10:50:00,14.25,14.28,14.24,14.28,105300.0,12.1102,12.1357,12.1017,12.1357,105300.0
2012-04-27 10:55:00,14.27,14.29,14.27,14.27,52900.0,12.1272,12.1442,12.1272,12.1272,52900.0
2012-04-27 11:00:00,14.27,14.29,14.24,14.26,138400.0,12.1272,12.1442,12.1017,12.1187,138400.0
2012-04-27 11:05:00,14.26,14.26,14.25,14.26,9500.0,12.1187,12.1187,12.1102,12.1187,9500.0
2012-04-27 11:10:00,14.25,14.27,14.24,14.26,163300.0,12.1102,12.1272,12.1017,12.1187,163300.0
2012-04-27 11:15:00,14.26,14.29,14.26,14.27,99300.0,12.1187,12.1442,12.1187,12.1272,99300.0
2012-04-27 11:20:00,14.26,14.27,14.25,14.26,34700.0,12.1187,12.1272,12.1102,12.1187,34700.0
2012-04-27 11:25:00,14.27,14.28,14.25,14.27,98900.0,12.1272,12.1357,12.1102,12.1272,98900.0
2012-04-27 11:30:00,14.26,14.3,14.26,14.3,86400.0,12.1187,12.1527,12.1187,12.1527,86400.0
2012-04-27 11:35:00,14.3,14.31,14.26,14.28,96300.0,12.1527,12.1612,12.1187,12.1357,96300.0
2012-04-27 11:40:00,14.27,14.28,14.24,14.25,70400.0,12.1272,12.1357,12.1017,12.1102,70400.0
2012-04-27 11:45:00,14.25,14.26,14.24,14.26,41600.0,12.1102,12.1187,12.1017,12.1187,41600.0
2012-04-27 11:50:00,14.26,14.28,14.26,14.27,17500.0,12.1187,12.1357,12.1187,12.1272,17500.0
2012-04-27 11:55:00,14.27,14.28,14.25,14.27,78500.0,12.1272,12.1357,12.1102,12.1272,78500.0
2012-04-27 12:00:00,14.28,14.28,14.25,14.26,42000.0,12.1357,12.1357,12.1102,12.1187,42000.0
2012-04-27 12:05:00,14.25,14.28,14.25,14.28,49400.0,12.1102,12.1357,12.1102,12.1357,49400.0
2012-04-27 12:10:00,14.28,14.31,14.28,14.3,131200.0,12.1357,12.1612,12.1357,12.1527,131200.0
2012-04-27 12:15:00,14.3,14.31,14.29,14.3,40600.0,12.1527,12.1612,12.1442,12.1527,40600.0
2012-04-27 12:20:00,14.29,14.3,14.28,14.29,31000.0,12.1442,12.1527,12.1357,12.1442,31000.0
2012-04-27 12:25:00,14.29,14.3,14.28,14.3,41800.0,12.1442,12.1527,12.1357,12.1527,41800.0
2012-04-27 12:30:00,14.3,14.3,14.29,14.3,19300.0,12.1527,12.1527,12.1442,12.1527,19300.0
2012-04-27 12:35:00,14.3,14.31,14.29,14.29,30500.0,12.1527,12.1612,12.1442,12.1442,30500.0
2012-04-27 12:40:00,14.29,14.3,14.28,14.29,63900.0,12.1442,12.1527,12.1357,12.1442,63900.0
2012-04-27 12:45:00,14.29,14.29,14.28,14.29,9600.0,12.1442,12.1442,12.1357,12.1442,9600.0
2012-04-27 12:50:00,14.28,14.29,14.27,14.28,12500.0,12.1357,12.1442,12.1272,12.1357,12500.0
2012-04-27 12:55:00,14.28,14.28,14.26,14.27,15500.0,12.1357,12.1357,12.1187,12.1272,15500.0
2012-04-27 13:00:00,14.27,14.27,14.26,14.27,6400.0,12.1272,12.1272,12.1187,12.1272,6400.0
2012-04-27 13:05:00,14.26,14.28,14.24,14.25,123400.0,12.1187,12.1357,12.1017,12.1102,123400.0
2012-04-27 13:10:00,14.25,14.25,14.24,14.25,59300.0,12.1102,12.1102,12.1017,12.1102,59300.0
2012-04-27 13:15:00,14.25,14.26,14.24,14.26,19800.0,12.1102,12.1187,12.1017,12.1187,19800.0
2012-04-27 13:20:00,14.26,14.27,14.25,14.27,56000.0,12.1187,12.1272,12.1102,12.1272,56000.0
2012-04-27 13:25:00,14.27,14.29,14.27,14.29,69900.0,12.1272,12.1442,12.1272,12.1442,69900.0
2012-04-27 13:30:00,14.29,14.31,14.28,14.29,43600.0,12.1442,12.1612,12.1357,12.1442,43600.0
2012-04-27 13:35:00,14.31,14.32,14.31,14.32,32200.0,12.1612,12.1697,12.1612,12.1697,32200.0
2012-04-27 13:40:00,14.32,14.33,14.31,14.32,34700.0,12.1697,12.1782,12.1612,12.1697,34700.0
2012-04-27 13:45:00,14.32,14.32,14.31,14.32,12400.0,12.1697,12.1697,12.1612,12.1697,12400.0
2012-04-27 13:50:00,14.32,14.32,14.3,14.31,55100.0,12.1697,12.1697,12.1527,12.1612,55100.0
2012-04-27 13:55:00,14.3,14.31,14.3,14.31,13300.0,12.1527,12.1612,12.1527,12.1612,13300.0
2012-04-27 14:00:00,14.31,14.31,14.29,14.29,33500.0,12.1612,12.1612,12.1442,12.1442,33500.0
2012-04-27 14:05:00,14.29,14.3,14.29,14.29,10700.0,12.1442,12.1527,12.1442,12.1442,10700.0
2012-04-27 14:10:00,14.29,14.3,14.29,14.3,7700.0,12.1442,12.1527,12.1442,12.1527,7700.0
2012-04-27 14:15:00,14.29,14.3,14.28,14.28,29200.0,12.1442,12.1527,12.1357,12.1357,29200.0
2012-04-27 14:20:00,14.28,14.29,14.28,14.28,6200.0,12.1357,12.1442,12.1357,12.1357,6200.0
2012-04-27 14:25:00,14.28,14.29,14.27,14.28,43800.0,12.1357,12.1442,12.1272,12.1357,43800.0
2012-04-27 14:30:00,14.28,14.28,14.24,14.26,194300.0,12.1357,12.1357,12.1017,12.1187,194300.0
2012-04-27 14:35:00,14.26,14.28,14.25,14.28,50800.0,12.1187,12.1357,12.1102,12.1357,50800.0
2012-04-27 14:40:00,14.28,14.28,14.27,14.28,12200.0,12.1357,12.1357,12.1272,12.1357,12200.0
2012-04-27 14:45:00,14.28,14.28,14.27,14.27,11500.0,12.1357,12.1357,12.1272,12.1272,11500.0
2012-04-27 14:50:00,14.28,14.28,14.27,14.28,29700.0,12.1357,12.1357,12.1272,12.1357,29700.0
2012-04-27 14:55:00,14.28,14.28,14.27,14.28,7600.0,12.1357,12.1357,12.1272,12.1357,7600.0
2012-04-27 15:00:00,14.28,14.28,14.25,14.26,78000.0,12.1357,12.1357,12.1102,12.1187,78000.0
2012-04-27 15:05:00,14.26,14.28,14.25,14.27,227200.0,12.1187,12.1357,12.1102,12.1272,227200.0
2012-04-27 15:10:00,14.26,14.28,14.26,14.27,66400.0,12.1187,12.1357,12.1187,12.1272,66400.0
2012-04-27 15:15:00,14.28,14.28,14.27,14.27,24400.0,12.1357,12.1357,12.1272,12.1272,24400.0
2012-04-27 15:20:00,14.27,14.28,14.27,14.27,25900.0,12.1272,12.1357,12.1272,12.1272,25900.0
2012-04-27 15:25:00,14.28,14.28,14.27,14.28,26100.0,12.1357,12.1357,12.1272,12.1357,26100.0
2012-04-27 15:30:00,14.28,14.29,14.27,14.29,54500.0,12.1357,12.1442,12.1272,12.1442,54500.0
2012-04-27 15:35:00,14.29,14.29,14.28,14.29,27900.0,12.1442,12.1442,12.1357,12.1442,27900.0
2012-04-27 15:40:00,14.29,14.3,14.26,14.28,232500.0,12.1442,12.1527,12.1187,12.1357,232500.0
2012-04-27 15:45:00,14.28,14.31,14.27,14.29,340900.0,12.1357,12.1612,12.1272,12.1442,340900.0
2012-04-27 15:50:00,14.3,14.3,14.28,14.29,231500.0,12.1527,12.1527,12.1357,12.1442,231500.0
2012-04-27 15:55:00,14.3,14.35,14.29,14.32,1092800.0,12.1527,12.1952,12.1442,12.1697,1092800.0
2012-04-30 09:30:00,14.3,14.3,14.18,14.21,173700.0,12.1527,12.1527,12.0507,12.0762,173700.0
2012-04-30 09:35:00,14.21,14.23,14.18,14.18,44600.0,12.0762,12.0932,12.0507,12.0507,44600.0
2012-04-30 09:40:00,14.18,14.19,14.09,14.1,154000.0,12.0507,12.0592,11.9743,11.9828,154000.0
2012-04-30 09:45:00,14.11,14.14,14.1,14.12,233100.0,11.9912,12.0167,11.9828,11.9997,233100.0
2012-04-30 09:50:00,14.12,14.12,14.08,14.09,127000.0,11.9997,11.9997,11.9658,11.9743,127000.0
2012-04-30 09:55:00,14.08,14.1,14.06,14.07,193900.0,11.9658,11.9828,11.9488,11.9573,193900.0
2012-04-30 10:00:00,14.07,14.12,14.06,14.12,138500.0,11.9573,11.9997,11.9488,11.9997,138500.0
2012-04-30 10:05:00,14.12,14.13,14.1,14.11,68600.0,11.9997,12.0082,11.9828,11.9912,68600.0
2012-04-30 10:10:00,14.11,14.14,14.1,14.13,156200.0,11.9912,12.0167,11.9828,12.0082,156200.0
2012-04-30 10:15:00,14.13,14.31,14.13,14.21,894100.0,12.0082,12.1612,12.0082,12.0762,894100.0
2012-04-30 10:20:00,14.21,14.22,14.18,14.21,179200.0,12.0762,12.0847,12.0507,12.0762,179200.0
2012-04-30 10:25:00,14.2,14.21,14.15,14.15,117400.0,12.0677,12.0762,12.0252,12.0252,117400.0
2012-04-30 10:30:00,14.15,14.15,14.11,14.13,187200.0,12.0252,12.0252,11.9912,12.0082,187200.0
2012-04-30 10:35:00,14.13,14.15,14.13,14.15,40400.0,12.0082,12.0252,12.0082,12.0252,40400.0
2012-04-30 10:40:00,14.15,14.17,14.14,14.17,110400.0,12.0252,12.0422,12.0167,12.0422,110400.0
2012-04-30 10:45:00,14.16,14.17,14.14,14.14,65700.0,12.0337,12.0422,12.0167,12.0167,65700.0
2012-04-30 10:50:00,14.15,14.15,14.13,14.13,198300.0,12.0252,12.0252,12.0082,12.0082,198300.0
2012-04-30 10:55:00,14.14,14.16,14.13,14.15,48600.0,12.0167,12.0337,12.0082,12.0252,48600.0
2012-04-30 11:00:00,14.15,14.16,14.14,14.15,106600.0,12.0252,12.0337,12.0167,12.0252,106600.0
2012-04-30 11:05:00,14.15,14.18,14.15,14.17,72500.0,12.0252,12.0507,12.0252,12.0422,72500.0
2012-04-30 11:10:00,14.18,14.2,14.17,14.19,396600.0,12.0507,12.0677,12.0422,12.0592,396600.0
2012-04-30 11:15:00,14.18,14.24,14.18,14.24,366900.0,12.0507,12.1017,12.0507,12.1017,366900.0
2012-04-30 11:20:00,14.24,14.26,14.23,14.23,136400.0,12.1017,12.1187,12.0932,12.0932,136400.0
2012-04-30 11:25:00,14.23,14.25,14.22,14.24,98500.0,12.0932,12.1102,12.0847,12.1017,98500.0
2012-04-30 11:30:00,14.25,14.26,14.21,14.22,194100.0,12.1102,12.1187,12.0762,12.0847,194100.0
2012-04-30 11:35:00,14.22,14.23,14.21,14.22,122100.0,12.0847,12.0932,12.0762,12.0847,122100.0
2012-04-30 11:40:00,14.22,14.23,14.21,14.23,123200.0,12.0847,12.0932,12.0762,12.0932,123200.0
2012-04-30 11:45:00,14.23,14.23,14.22,14.22,9300.0,12.0932,12.0932,12.0847,12.0847,9300.0
2012-04-30 11:50:00,14.23,14.24,14.22,14.23,27100.0,12.0932,12.1017,12.0847,12.0932,27100.0
2012-04-30 11:55:00,14.23,14.25,14.23,14.25,46200.0,12.0932,12.1102,12.0932,12.1102,46200.0
2012-04-30 12:00:00,14.25,14.27,14.24,14.26,100300.0,12.1102,12.1272,12.1017,12.1187,100300.0
2012-04-30 12:05:00,14.26,14.27,14.25,14.25,60800.0,12.1187,12.1272,12.1102,12.1102,60800.0
2012-04-30 12:10:00,14.26,14.31,14.26,14.29,162700.0,12.1187,12.1612,12.1187,12.1442,162700.0
2012-04-30 12:15:00,14.29,14.29,14.27,14.29,35300.0,12.1442,12.1442,12.1272,12.1442,35300.0
2012-04-30 12:20:00,14.29,14.29,14.27,14.29,101600.0,12.1442,12.1442,12.1272,12.1442,101600.0
2012-04-30 12:25:00,14.28,14.28,14.27,14.28,51800.0,12.1357,12.1357,12.1272,12.1357,51800.0
2012-04-30 12:30:00,14.27,14.28,14.25,14.25,82500.0,12.1272,12.1357,12.1102,12.1102,82500.0
2012-04-30 12:35:00,14.26,14.26,14.25,14.26,5300.0,12.1187,12.1187,12.1102,12.1187,5300.0
2012-04-30 12:40:00,14.25,14.26,14.25,14.26,20800.0,12.1102,12.1187,12.1102,12.1187,20800.0
2012-04-30 12:45:00,14.26,14.27,14.25,14.27,76700.0,12.1187,12.1272,12.1102,12.1272,76700.0
2012-04-30 12:50:00,14.27,14.27,14.26,14.27,12600.0,12.1272,12.1272,12.1187,12.1272,12600.0
2012-04-30 12:55:00,14.27,14.27,14.24,14.25,69000.0,12.1272,12.1272,12.1017,12.1102,69000.0
2012-04-30 13:00:00,14.24,14.25,14.22,14.23,39200.0,12.1017,12.1102,12.0847,12.0932,39200.0
2012-04-30 13:05:00,14.23,14.23,14.22,14.23,13200.0,12.0932,12.0932,12.0847,12.0932,13200.0
2012-04-30 13:10:00,14.22,14.24,14.22,14.23,95800.0,12.0847,12.1017,12.0847,12.0932,95800.0
2012-04-30 13:15:00,14.23,14.25,14.22,14.25,81800.0,12.0932,12.1102,12.0847,12.1102,81800.0
2012-04-30 13:20:00,14.25,14.25,14.24,14.25,17500.0,12.1102,12.1102,12.1017,12.1102,17500.0
2012-04-30 13:25:00,14.25,14.25,14.22,14.23,80500.0,12.1102,12.1102,12.0847,12.0932,80500.0
2012-04-30 13:30:00,14.23,14.24,14.22,14.23,96100.0,12.0932,12.1017,12.0847,12.0932,96100.0
2012-04-30 13:35:00,14.23,14.26,14.22,14.25,83500.0,12.0932,12.1187,12.0847,12.1102,83500.0
2012-04-30 13:40:00,14.25,14.25,14.23,14.24,24300.0,12.1102,12.1102,12.0932,12.1017,24300.0
2012-04-30 13:45:00,14.23,14.24,14.23,14.24,16400.0,12.0932,12.1017,12.0932,12.1017,16400.0
2012-04-30 13:50:00,14.24,14.24,14.23,14.24,24300.0,12.1017,12.1017,12.0932,12.1017,24300.0
2012-04-30 13:55:00,14.24,14.25,14.21,14.25,100700.0,12.1017,12.1102,12.0762,12.1102,100700.0
2012-04-30 14:00:00,14.25,14.25,14.23,14.23,49600.0,12.1102,12.1102,12.0932,12.0932,49600.0
2012-04-30 14:05:00,14.23,14.23,14.22,14.23,72500.0,12.0932,12.0932,12.0847,12.0932,72500.0
2012-04-30 14:10:00,14.23,14.24,14.22,14.24,105500.0,12.0932,12.1017,12.0847,12.1017,105500.0
2012-04-30 14:15:00,14.25,14.25,14.24,14.25,96300.0,12.1102,12.1102,12.1017,12.1102,96300.0
2012-04-30 14:20:00,14.25,14.26,14.24,14.26,88600.0,12.1102,12.1187,12.1017,12.1187,88600.0
2012-04-30 14:25:00,14.26,14.26,14.23,14.24,119100.0,12.1187,12.1187,12.0932,12.1017,119100.0
2012-04-30 14:30:00,14.24,14.26,14.23,14.26,138700.0,12.1017,12.1187,12.0932,12.1187,138700.0
2012-04-30 14:35:00,14.26,14.26,14.23,14.24,250600.0,12.1187,12.1187,12.0932,12.1017,250600.0
2012-04-30 14:40:00,14.24,14.25,14.23,14.25,32900.0,12.1017,12.1102,12.0932,12.1102,32900.0
2012-04-30 14:45:00,14.25,14.25,14.24,14.25,13400.0,12.1102,12.1102,12.1017,12.1102,13400.0
2012-04-30 14:50:00,14.24,14.25,14.24,14.25,19200.0,12.1017,12.1102,12.1017,12.1102,19200.0
2012-04-30 14:55:00,14.25,14.25,14.24,14.24,36200.0,12.1102,12.1102,12.1017,12.1017,36200.0
2012-04-30 15:00:00,14.25,14.26,14.24,14.24,136500.0,12.1102,12.1187,12.1017,12.1017,136500.0
2012-04-30 15:05:00,14.24,14.26,14.24,14.25,91300.0,12.1017,12.1187,12.1017,12.1102,91300.0
2012-04-30 15:10:00,14.25,14.26,14.25,14.25,52900.0,12.1102,12.1187,12.1102,12.1102,52900.0
2012-04-30 15:15:00,14.25,14.26,14.24,14.25,64000.0,12.1102,12.1187,12.1017,12.1102,64000.0
2012-04-30 15:20:00,14.24,14.26,14.24,14.25,94900.0,12.1017,12.1187,12.1017,12.1102,94900.0
2012-04-30 15:25:00,14.26,14.29,14.25,14.29,298200.0,12.1187,12.1442,12.1102,12.1442,298200.0
2012-04-30 15:30:00,14.29,14.31,14.28,14.29,154600.0,12.1442,12.1612,12.1357,12.1442,154600.0
2012-04-30 15:35:00,14.29,14.3,14.28,14.3,118900.0,12.1442,12.1527,12.1357,12.1527,118900.0
2012-04-30 15:40:00,14.29,14.32,14.29,14.32,103900.0,12.1442,12.1697,12.1442,12.1697,103900.0
2012-04-30 15:45:00,14.32,14.32,14.27,14.27,183200.0,12.1697,12.1697,12.1272,12.1272,183200.0
2012-04-30 15:50:00,14.27,14.28,14.27,14.27,133000.0,12.1272,12.1357,12.1272,12.1272,133000.0
2012-04-30 15:55:00,14.28,14.29,14.27,14.28,559900.0,12.1357,12.1442,12.1272,12.1357,559900.0
2012-05-01 09:30:00,14.28,14.3,14.21,14.28,150100.0,12.1357,12.1527,12.0762,12.1357,150100.0
2012-05-01 09:35:00,14.28,14.3,14.27,14.27,60000.0,12.1357,12.1527,12.1272,12.1272,60000.0
2012-05-01 09:40:00,14.28,14.3,14.25,14.25,131000.0,12.1357,12.1527,12.1102,12.1102,131000.0
2012-05-01 09:45:00,14.25,14.25,14.17,14.19,144800.0,12.1102,12.1102,12.0422,12.0592,144800.0
2012-05-01 09:50:00,14.19,14.22,14.17,14.17,116900.0,12.0592,12.0847,12.0422,12.0422,116900.0
2012-05-01 09:55:00,14.17,14.2,14.14,14.15,90600.0,12.0422,12.0677,12.0167,12.0252,90600.0
2012-05-01 10:00:00,14.15,14.33,14.15,14.32,220200.0,12.0252,12.1782,12.0252,12.1697,220200.0
2012-05-01 10:05:00,14.32,14.35,14.3,14.3,100100.0,12.1697,12.1952,12.1527,12.1527,100100.0
2012-05-01 10:10:00,14.3,14.33,14.29,14.31,127600.0,12.1527,12.1782,12.1442,12.1612,127600.0
2012-05-01 10:15:00,14.31,14.33,14.29,14.33,346700.0,12.1612,12.1782,12.1442,12.1782,346700.0
2012-05-01 10:20:00,14.33,14.35,14.31,14.35,291800.0,12.1782,12.1952,12.1612,12.1952,291800.0
2012-05-01 10:25:00,14.35,14.37,14.32,14.35,274900.0,12.1952,12.2122,12.1697,12.1952,274900.0
2012-05-01 10:30:00,14.35,14.37,14.33,14.33,111500.0,12.1952,12.2122,12.1782,12.1782,111500.0
2012-05-01 10:35:00,14.33,14.33,14.3,14.3,78000.0,12.1782,12.1782,12.1527,12.1527,78000.0
2012-05-01 10:40:00,14.3,14.32,14.28,14.31,142800.0,12.1527,12.1697,12.1357,12.1612,142800.0
2012-05-01 10:45:00,14.32,14.33,14.31,14.31,82700.0,12.1697,12.1782,12.1612,12.1612,82700.0
2012-05-01 10:50:00,14.32,14.36,14.31,14.35,123900.0,12.1697,12.2037,12.1612,12.1952,123900.0
2012-05-01 10:55:00,14.35,14.38,14.34,14.35,54700.0,12.1952,12.2207,12.1867,12.1952,54700.0
2012-05-01 11:00:00,14.35,14.37,14.34,14.36,84000.0,12.1952,12.2122,12.1867,12.2037,84000.0
2012-05-01 11:05:00,14.36,14.37,14.33,14.34,232100.0,12.2037,12.2122,12.1782,12.1867,232100.0
2012-05-01 11:10:00,14.34,14.35,14.32,14.33,132300.0,12.1867,12.1952,12.1697,12.1782,132300.0
2012-05-01 11:15:00,14.33,14.33,14.29,14.29,232800.0,12.1782,12.1782,12.1442,12.1442,232800.0
2012-05-01 11:20:00,14.29,14.31,14.28,14.28,263200.0,12.1442,12.1612,12.1357,12.1357,263200.0
2012-05-01 11:25:00,14.29,14.3,14.28,14.3,61200.0,12.1442,12.1527,12.1357,12.1527,61200.0
2012-05-01 11:30:00,14.3,14.3,14.29,14.29,24400.0,12.1527,12.1527,12.1442,12.1442,24400.0
2012-05-01 11:35:00,14.29,14.3,14.29,14.29,36900.0,12.1442,12.1527,12.1442,12.1442,36900.0
2012-05-01 11:40:00,14.29,14.3,14.29,14.29,17300.0,12.1442,12.1527,12.1442,12.1442,17300.0
2012-05-01 11:45:00,14.29,14.3,14.29,14.29,256500.0,12.1442,12.1527,12.1442,12.1442,256500.0
2012-05-01 11:50:00,14.3,14.32,14.29,14.31,181800.0,12.1527,12.1697,12.1442,12.1612,181800.0
2012-05-01 11:55:00,14.31,14.32,14.29,14.29,290700.0,12.1612,12.1697,12.1442,12.1442,290700.0
2012-05-01 12:00:00,14.29,14.31,14.29,14.31,60600.0,12.1442,12.1612,12.1442,12.1612,60600.0
2012-05-01 12:05:00,14.31,14.33,14.3,14.33,34800.0,12.1612,12.1782,12.1527,12.1782,34800.0
2012-05-01 12:10:00,14.33,14.33,14.32,14.32,23900.0,12.1782,12.1782,12.1697,12.1697,23900.0
2012-05-01 12:15:00,14.33,14.33,14.32,14.33,15400.0,12.1782,12.1782,12.1697,12.1782,15400.0
2012-05-01 12:20:00,14.33,14.35,14.33,14.34,51900.0,12.1782,12.1952,12.1782,12.1867,51900.0
2012-05-01 12:25:00,14.34,14.35,14.33,14.35,46600.0,12.1867,12.1952,12.1782,12.1952,46600.0
2012-05-01 12:30:00,14.35,14.36,14.34,14.34,83900.0,12.1952,12.2037,12.1867,12.1867,83900.0
2012-05-01 12:35:00,14.34,14.35,14.33,14.35,132500.0,12.1867,12.1952,12.1782,12.1952,132500.0
2012-05-01 12:40:00,14.35,14.35,14.33,14.35,166100.0,12.1952,12.1952,12.1782,12.1952,166100.0
2012-05-01 12:45:00,14.35,14.35,14.33,14.34,86800.0,12.1952,12.1952,12.1782,12.1867,86800.0
2012-05-01 12:50:00,14.33,14.34,14.33,14.34,19400.0,12.1782,12.1867,12.1782,12.1867,19400.0
2012-05-01 12:55:00,14.34,14.34,14.33,14.33,13300.0,12.1867,12.1867,12.1782,12.1782,13300.0
2012-05-01 13:00:00,14.33,14.34,14.32,14.32,32400.0,12.1782,12.1867,12.1697,12.1697,32400.0
2012-05-01 13:05:00,14.32,14.33,14.31,14.32,93700.0,12.1697,12.1782,12.1612,12.1697,93700.0
2012-05-01 13:10:00,14.32,14.33,14.32,14.32,17700.0,12.1697,12.1782,12.1697,12.1697,17700.0
2012-05-01 13:15:00,14.33,14.33,14.31,14.31,37200.0,12.1782,12.1782,12.1612,12.1612,37200.0
2012-05-01 13:20:00,14.31,14.31,14.29,14.29,55600.0,12.1612,12.1612,12.1442,12.1442,55600.0
2012-05-01 13:25:00,14.3,14.3,14.28,14.29,192800.0,12.1527,12.1527,12.1357,12.1442,192800.0
2012-05-01 13:30:00,14.29,14.29,14.27,14.28,73000.0,12.1442,12.1442,12.1272,12.1357,73000.0
2012-05-01 13:35:00,14.27,14.28,14.27,14.28,23200.0,12.1272,12.1357,12.1272,12.1357,23200.0
2012-05-01 13:40:00,14.27,14.28,14.27,14.27,23900.0,12.1272,12.1357,12.1272,12.1272,23900.0
2012-05-01 13:45:00,14.28,14.28,14.27,14.28,189200.0,12.1357,12.1357,12.1272,12.1357,189200.0
2012-05-01 13:50:00,14.28,14.29,14.27,14.28,102700.0,12.1357,12.1442,12.1272,12.1357,102700.0
2012-05-01 13:55:00,14.29,14.29,14.28,14.29,87900.0,12.1442,12.1442,12.1357,12.1442,87900.0
2012-05-01 14:00:00,14.28,14.29,14.27,14.27,81500.0,12.1357,12.1442,12.1272,12.1272,81500.0
2012-05-01 14:05:00,14.27,14.29,14.25,14.28,203500.0,12.1272,12.1442,12.1102,12.1357,203500.0
2012-05-01 14:10:00,14.28,14.3,14.27,14.29,92400.0,12.1357,12.1527,12.1272,12.1442,92400.0
2012-05-01 14:15:00,14.3,14.31,14.29,14.31,49300.0,12.1527,12.1612,12.1442,12.1612,49300.0
2012-05-01 14:20:00,14.31,14.31,14.29,14.29,53300.0,12.1612,12.1612,12.1442,12.1442,53300.0
2012-05-01 14:25:00,14.3,14.3,14.26,14.29,162200.0,12.1527,12.1527,12.1187,12.1442,162200.0
2012-05-01 14:30:00,14.29,14.29,14.28,14.29,98900.0,12.1442,12.1442,12.1357,12.1442,98900.0
2012-05-01 14:35:00,14.29,14.29,14.28,14.29,130700.0,12.1442,12.1442,12.1357,12.1442,130700.0
2012-05-01 14:40:00,14.29,14.29,14.26,14.28,132500.0,12.1442,12.1442,12.1187,12.1357,132500.0
2012-05-01 14:45:00,14.27,14.28,14.26,14.26,61300.0,12.1272,12.1357,12.1187,12.1187,61300.0
2012-05-01 14:50:00,14.27,14.27,14.26,14.27,59900.0,12.1272,12.1272,12.1187,12.1272,59900.0
2012-05-01 14:55:00,14.27,14.27,14.26,14.27,48000.0,12.1272,12.1272,12.1187,12.1272,48000.0
2012-05-01 15:00:00,14.26,14.26,14.25,14.26,67600.0,12.1187,12.1187,12.1102,12.1187,67600.0
2012-05-01 15:05:00,14.25,14.26,14.25,14.25,34500.0,12.1102,12.1187,12.1102,12.1102,34500.0
2012-05-01 15:10:00,14.26,14.26,14.23,14.23,73200.0,12.1187,12.1187,12.0932,12.0932,73200.0
2012-05-01 15:15:00,14.23,14.25,14.21,14.25,213100.0,12.0932,12.1102,12.0762,12.1102,213100.0
2012-05-01 15:20:00,14.25,14.25,14.24,14.25,62500.0,12.1102,12.1102,12.1017,12.1102,62500.0
2012-05-01 15:25:00,14.25,14.25,14.23,14.23,100500.0,12.1102,12.1102,12.0932,12.0932,100500.0
2012-05-01 15:30:00,14.23,14.24,14.22,14.22,142300.0,12.0932,12.1017,12.0847,12.0847,142300.0
2012-05-01 15:35:00,14.22,14.23,14.19,14.19,291600.0,12.0847,12.0932,12.0592,12.0592,291600.0
2012-05-01 15:40:00,14.2,14.2,14.19,14.19,120500.0,12.0677,12.0677,12.0592,12.0592,120500.0
2012-05-01 15:45:00,14.19,14.2,14.17,14.19,401700.0,12.0592,12.0677,12.0422,12.0592,401700.0
2012-05-01 15:50:00,14.2,14.2,14.14,14.16,464200.0,12.0677,12.0677,12.0167,12.0337,464200.0
2012-05-01 15:55:00,14.16,14.16,14.12,14.15,685900.0,12.0337,12.0337,11.9997,12.0252,685900.0
2012-05-02 09:30:00,14.12,14.12,13.98,14.0,140700.0,11.9997,11.9997,11.8808,11.8978,140700.0
2012-05-02 09:35:00,14.0,14.02,13.98,14.0,72100.0,11.8978,11.9148,11.8808,11.8978,72100.0
2012-05-02 09:40:00,13.99,14.0,13.93,13.95,142000.0,11.8893,11.8978,11.8383,11.8553,142000.0
2012-05-02 09:45:00,13.94,13.96,13.89,13.9,515100.0,11.8468,11.8638,11.8043,11.8128,515100.0
2012-05-02 09:50:00,13.9,13.91,13.83,13.85,470800.0,11.8128,11.8213,11.7533,11.7703,470800.0
2012-05-02 09:55:00,13.85,13.86,13.82,13.82,239200.0,11.7703,11.7788,11.7448,11.7448,239200.0
2012-05-02 10:00:00,13.82,13.84,13.73,13.75,415400.0,11.7448,11.7618,11.6683,11.6853,415400.0
2012-05-02 10:05:00,13.74,13.8,13.72,13.76,234300.0,11.6768,11.7278,11.6598,11.6938,234300.0
2012-05-02 10:10:00,13.76,13.77,13.75,13.76,192300.0,11.6938,11.7023,11.6853,11.6938,192300.0
2012-05-02 10:15:00,13.76,13.79,13.74,13.79,209100.0,11.6938,11.7193,11.6768,11.7193,209100.0
2012-05-02 10:20:00,13.79,13.81,13.77,13.77,182600.0,11.7193,11.7363,11.7023,11.7023,182600.0
2012-05-02 10:25:00,13.78,13.8,13.77,13.78,77400.0,11.7108,11.7278,11.7023,11.7108,77400.0
2012-05-02 10:30:00,13.78,13.78,13.74,13.78,593700.0,11.7108,11.7108,11.6768,11.7108,593700.0
2012-05-02 10:35:00,13.78,13.78,13.73,13.77,491600.0,11.7108,11.7108,11.6683,11.7023,491600.0
2012-05-02 10:40:00,13.77,13.79,13.76,13.78,131300.0,11.7023,11.7193,11.6938,11.7108,131300.0
2012-05-02 10:45:00,13.78,13.79,13.77,13.78,131500.0,11.7108,11.7193,11.7023,11.7108,131500.0
2012-05-02 10:50:00,13.78,13.78,13.74,13.75,422500.0,11.7108,11.7108,11.6768,11.6853,422500.0
2012-05-02 10:55:00,13.75,13.78,13.73,13.74,248100.0,11.6853,11.7108,11.6683,11.6768,248100.0
2012-05-02 11:00:00,13.74,13.78,13.74,13.74,242500.0,11.6768,11.7108,11.6768,11.6768,242500.0
2012-05-02 11:05:00,13.75,13.75,13.73,13.74,82900.0,11.6853,11.6853,11.6683,11.6768,82900.0
2012-05-02 11:10:00,13.74,13.77,13.73,13.75,339200.0,11.6768,11.7023,11.6683,11.6853,339200.0
2012-05-02 11:15:00,13.75,13.75,13.73,13.74,185100.0,11.6853,11.6853,11.6683,11.6768,185100.0
2012-05-02 11:20:00,13.75,13.75,13.73,13.74,72600.0,11.6853,11.6853,11.6683,11.6768,72600.0
2012-05-02 11:25:00,13.74,13.74,13.73,13.74,168900.0,11.6768,11.6768,11.6683,11.6768,168900.0
2012-05-02 11:30:00,13.74,13.75,13.73,13.75,92000.0,11.6768,11.6853,11.6683,11.6853,92000.0
2012-05-02 11:35:00,13.75,13.76,13.74,13.75,244100.0,11.6853,11.6938,11.6768,11.6853,244100.0
2012-05-02 11:40:00,13.74,13.76,13.74,13.76,190600.0,11.6768,11.6938,11.6768,11.6938,190600.0
2012-05-02 11:45:00,13.75,13.77,13.75,13.76,60700.0,11.6853,11.7023,11.6853,11.6938,60700.0
2012-05-02 11:50:00,13.76,13.76,13.75,13.75,35000.0,11.6938,11.6938,11.6853,11.6853,35000.0
2012-05-02 11:55:00,13.76,13.76,13.74,13.75,85200.0,11.6938,11.6938,11.6768,11.6853,85200.0
2012-05-02 12:00:00,13.75,13.75,13.74,13.75,101700.0,11.6853,11.6853,11.6768,11.6853,101700.0
2012-05-02 12:05:00,13.75,13.75,13.74,13.75,55100.0,11.6853,11.6853,11.6768,11.6853,55100.0
2012-05-02 12:10:00,13.75,13.76,13.74,13.76,551600.0,11.6853,11.6938,11.6768,11.6938,551600.0
2012-05-02 12:15:00,13.77,13.81,13.76,13.78,229200.0,11.7023,11.7363,11.6938,11.7108,229200.0
2012-05-02 12:20:00,13.78,13.79,13.77,13.79,283900.0,11.7108,11.7193,11.7023,11.7193,283900.0
2012-05-02 12:25:00,13.79,13.79,13.78,13.79,14200.0,11.7193,11.7193,11.7108,11.7193,14200.0
2012-05-02 12:30:00,13.79,13.8,13.78,13.79,32000.0,11.7193,11.7278,11.7108,11.7193,32000.0
2012-05-02 12:35:00,13.79,13.81,13.79,13.8,88300.0,11.7193,11.7363,11.7193,11.7278,88300.0
2012-05-02 12:40:00,13.8,13.8,13.79,13.8,22100.0,11.7278,11.7278,11.7193,11.7278,22100.0
2012-05-02 12:45:00,13.8,13.81,13.79,13.81,173500.0,11.7278,11.7363,11.7193,11.7363,173500.0
2012-05-02 12:50:00,13.81,13.81,13.8,13.8,34700.0,11.7363,11.7363,11.7278,11.7278,34700.0
2012-05-02 12:55:00,13.81,13.81,13.8,13.81,24300.0,11.7363,11.7363,11.7278,11.7363,24300.0
2012-05-02 13:00:00,13.8,13.81,13.8,13.81,60800.0,11.7278,11.7363,11.7278,11.7363,60800.0
2012-05-02 13:05:00,13.81,13.81,13.78,13.8,395000.0,11.7363,11.7363,11.7108,11.7278,395000.0
2012-05-02 13:10:00,13.79,13.81,13.78,13.81,110300.0,11.7193,11.7363,11.7108,11.7363,110300.0
2012-05-02 13:15:00,13.81,13.81,13.74,13.74,332500.0,11.7363,11.7363,11.6768,11.6768,332500.0
2012-05-02 13:20:00,13.74,13.75,13.74,13.75,219700.0,11.6768,11.6853,11.6768,11.6853,219700.0
2012-05-02 13:25:00,13.75,13.75,13.74,13.75,35900.0,11.6853,11.6853,11.6768,11.6853,35900.0
2012-05-02 13:30:00,13.75,13.75,13.74,13.75,84000.0,11.6853,11.6853,11.6768,11.6853,84000.0
2012-05-02 13:35:00,13.75,13.75,13.74,13.75,51300.0,11.6853,11.6853,11.6768,11.6853,51300.0
2012-05-02 13:40:00,13.75,13.75,13.74,13.75,43800.0,11.6853,11.6853,11.6768,11.6853,43800.0
2012-05-02 13:45:00,13.75,13.76,13.74,13.76,125700.0,11.6853,11.6938,11.6768,11.6938,125700.0
2012-05-02 13:50:00,13.76,13.76,13.74,13.76,220800.0,11.6938,11.6938,11.6768,11.6938,220800.0
2012-05-02 13:55:00,13.76,13.76,13.75,13.76,27100.0,11.6938,11.6938,11.6853,11.6938,27100.0
2012-05-02 14:00:00,13.76,13.78,13.76,13.77,112900.0,11.6938,11.7108,11.6938,11.7023,112900.0
2012-05-02 14:05:00,13.77,13.8,13.77,13.8,90400.0,11.7023,11.7278,11.7023,11.7278,90400.0
2012-05-02 14:10:00,13.79,13.8,13.78,13.78,80200.0,11.7193,11.7278,11.7108,11.7108,80200.0
2012-05-02 14:15:00,13.78,13.79,13.76,13.77,418600.0,11.7108,11.7193,11.6938,11.7023,418600.0
2012-05-02 14:20:00,13.76,13.77,13.74,13.75,316900.0,11.6938,11.7023,11.6768,11.6853,316900.0
2012-05-02 14:25:00,13.76,13.76,13.75,13.76,155700.0,11.6938,11.6938,11.6853,11.6938,155700.0
2012-05-02 14:30:00,13.76,13.77,13.73,13.74,331300.0,11.6938,11.7023,11.6683,11.6768,331300.0
2012-05-02 14:35:00,13.75,13.75,13.74,13.75,43300.0,11.6853,11.6853,11.6768,11.6853,43300.0
2012-05-02 14:40:00,13.75,13.75,13.74,13.74,37400.0,11.6853,11.6853,11.6768,11.6768,37400.0
2012-05-02 14:45:00,13.75,13.75,13.74,13.75,26900.0,11.6853,11.6853,11.6768,11.6853,26900.0
2012-05-02 14:50:00,13.75,13.75,13.74,13.74,40100.0,11.6853,11.6853,11.6768,11.6768,40100.0
2012-05-02 14:55:00,13.75,13.75,13.73,13.74,107500.0,11.6853,11.6853,11.6683,11.6768,107500.0
2012-05-02 15:00:00,13.73,13.74,13.71,13.71,198600.0,11.6683,11.6768,11.6513,11.6513,198600.0
2012-05-02 15:05:00,13.71,13.72,13.69,13.7,165000.0,11.6513,11.6598,11.6343,11.6428,165000.0
2012-05-02 15:10:00,13.7,13.71,13.69,13.71,98100.0,11.6428,11.6513,11.6343,11.6513,98100.0
2012-05-02 15:15:00,13.71,13.73,13.7,13.7,482300.0,11.6513,11.6683,11.6428,11.6428,482300.0
2012-05-02 15:20:00,13.71,13.71,13.7,13.7,64100.0,11.6513,11.6513,11.6428,11.6428,64100.0
2012-05-02 15:25:00,13.7,13.71,13.7,13.7,68600.0,11.6428,11.6513,11.6428,11.6428,68600.0
2012-05-02 15:30:00,13.71,13.71,13.7,13.71,149000.0,11.6513,11.6513,11.6428,11.6513,149000.0
2012-05-02 15:35:00,13.71,13.74,13.69,13.7,1050500.0,11.6513,11.6768,11.6343,11.6428,1050500.0
2012-05-02 15:40:00,13.7,13.73,13.69,13.73,374900.0,11.6428,11.6683,11.6343,11.6683,374900.0
2012-05-02 15:45:00,13.73,13.73,13.71,13.73,191000.0,11.6683,11.6683,11.6513,11.6683,191000.0
2012-05-02 15:50:00,13.73,13.73,13.72,13.72,190800.0,11.6683,11.6683,11.6598,11.6598,190800.0
2012-05-02 15:55:00,13.73,13.74,13.72,13.73,788200.0,11.6683,11.6768,11.6598,11.6683,788200.0
2012-05-03 09:30:00,13.71,13.76,13.64,13.74,209900.0,11.6513,11.6938,11.5918,11.6768,209900.0
2012-05-03 09:35:00,13.74,13.74,13.66,13.67,133100.0,11.6768,11.6768,11.6088,11.6173,133100.0
2012-05-03 09:40:00,13.67,13.73,13.67,13.69,133100.0,11.6173,11.6683,11.6173,11.6343,133100.0
2012-05-03 09:45:00,13.69,13.78,13.69,13.78,189900.0,11.6343,11.7108,11.6343,11.7108,189900.0
2012-05-03 09:50:00,13.78,13.83,13.76,13.82,88800.0,11.7108,11.7533,11.6938,11.7448,88800.0
2012-05-03 09:55:00,13.82,13.83,13.78,13.8,132500.0,11.7448,11.7533,11.7108,11.7278,132500.0
2012-05-03 10:00:00,13.8,13.81,13.71,13.71,159900.0,11.7278,11.7363,11.6513,11.6513,159900.0
2012-05-03 10:05:00,13.71,13.73,13.67,13.7,300400.0,11.6513,11.6683,11.6173,11.6428,300400.0
2012-05-03 10:10:00,13.69,13.71,13.66,13.67,164500.0,11.6343,11.6513,11.6088,11.6173,164500.0
2012-05-03 10:15:00,13.68,13.68,13.61,13.63,299100.0,11.6258,11.6258,11.5663,11.5833,299100.0
2012-05-03 10:20:00,13.63,13.63,13.57,13.61,286700.0,11.5833,11.5833,11.5323,11.5663,286700.0
2012-05-03 10:25:00,13.61,13.63,13.6,13.62,107900.0,11.5663,11.5833,11.5578,11.5748,107900.0
2012-05-03 10:30:00,13.62,13.68,13.6,13.67,285100.0,11.5748,11.6258,11.5578,11.6173,285100.0
2012-05-03 10:35:00,13.67,13.68,13.64,13.66,274200.0,11.6173,11.6258,11.5918,11.6088,274200.0
2012-05-03 10:40:00,13.66,13.67,13.63,13.64,351500.0,11.6088,11.6173,11.5833,11.5918,351500.0
2012-05-03 10:45:00,13.65,13.66,13.63,13.66,157500.0,11.6003,11.6088,11.5833,11.6088,157500.0
2012-05-03 10:50:00,13.66,13.68,13.65,13.67,238300.0,11.6088,11.6258,11.6003,11.6173,238300.0
2012-05-03 10:55:00,13.67,13.73,13.66,13.72,285900.0,11.6173,11.6683,11.6088,11.6598,285900.0
2012-05-03 11:00:00,13.73,13.73,13.69,13.69,70200.0,11.6683,11.6683,11.6343,11.6343,70200.0
2012-05-03 11:05:00,13.69,13.72,13.67,13.71,127200.0,11.6343,11.6598,11.6173,11.6513,127200.0
2012-05-03 11:10:00,13.72,13.72,13.71,13.72,13300.0,11.6598,11.6598,11.6513,11.6598,13300.0
2012-05-03 11:15:00,13.71,13.72,13.71,13.72,19400.0,11.6513,11.6598,11.6513,11.6598,19400.0
2012-05-03 11:20:00,13.71,13.73,13.71,13.73,39600.0,11.6513,11.6683,11.6513,11.6683,39600.0
2012-05-03 11:25:00,13.73,13.75,13.72,13.73,84300.0,11.6683,11.6853,11.6598,11.6683,84300.0
2012-05-03 11:30:00,13.72,13.74,13.71,13.72,70800.0,11.6598,11.6768,11.6513,11.6598,70800.0
2012-05-03 11:35:00,13.71,13.71,13.69,13.71,131500.0,11.6513,11.6513,11.6343,11.6513,131500.0
2012-05-03 11:40:00,13.7,13.71,13.7,13.71,30300.0,11.6428,11.6513,11.6428,11.6513,30300.0
2012-05-03 11:45:00,13.71,13.71,13.68,13.69,267400.0,11.6513,11.6513,11.6258,11.6343,267400.0
2012-05-03 11:50:00,13.69,13.7,13.68,13.7,174400.0,11.6343,11.6428,11.6258,11.6428,174400.0
2012-05-03 11:55:00,13.69,13.7,13.68,13.7,304500.0,11.6343,11.6428,11.6258,11.6428,304500.0
2012-05-03 12:00:00,13.7,13.72,13.68,13.71,556600.0,11.6428,11.6598,11.6258,11.6513,556600.0
2012-05-03 12:05:00,13.71,13.74,13.71,13.71,330900.0,11.6513,11.6768,11.6513,11.6513,330900.0
2012-05-03 12:10:00,13.71,13.72,13.7,13.71,171300.0,11.6513,11.6598,11.6428,11.6513,171300.0
2012-05-03 12:15:00,13.71,13.74,13.71,13.74,24500.0,11.6513,11.6768,11.6513,11.6768,24500.0
2012-05-03 12:20:00,13.74,13.74,13.72,13.74,42600.0,11.6768,11.6768,11.6598,11.6768,42600.0
2012-05-03 12:25:00,13.74,13.75,13.71,13.75,87100.0,11.6768,11.6853,11.6513,11.6853,87100.0
2012-05-03 12:30:00,13.75,13.75,13.73,13.74,33100.0,11.6853,11.6853,11.6683,11.6768,33100.0
2012-05-03 12:35:00,13.75,13.76,13.74,13.76,21800.0,11.6853,11.6938,11.6768,11.6938,21800.0
2012-05-03 12:40:00,13.76,13.76,13.73,13.73,60300.0,11.6938,11.6938,11.6683,11.6683,60300.0
2012-05-03 12:45:00,13.74,13.74,13.73,13.74,31500.0,11.6768,11.6768,11.6683,11.6768,31500.0
2012-05-03 12:50:00,13.73,13.74,13.73,13.73,9900.0,11.6683,11.6768,11.6683,11.6683,9900.0
2012-05-03 12:55:00,13.74,13.74,13.73,13.73,20500.0,11.6768,11.6768,11.6683,11.6683,20500.0
2012-05-03 13:00:00,13.73,13.74,13.71,13.72,98400.0,11.6683,11.6768,11.6513,11.6598,98400.0
2012-05-03 13:05:00,13.71,13.72,13.7,13.7,26900.0,11.6513,11.6598,11.6428,11.6428,26900.0
2012-05-03 13:10:00,13.7,13.72,13.69,13.69,145200.0,11.6428,11.6598,11.6343,11.6343,145200.0
2012-05-03 13:15:00,13.69,13.72,13.69,13.72,38600.0,11.6343,11.6598,11.6343,11.6598,38600.0
2012-05-03 13:20:00,13.72,13.73,13.71,13.72,26700.0,11.6598,11.6683,11.6513,11.6598,26700.0
2012-05-03 13:25:00,13.71,13.73,13.71,13.73,12300.0,11.6513,11.6683,11.6513,11.6683,12300.0
2012-05-03 13:30:00,13.72,13.72,13.7,13.71,64500.0,11.6598,11.6598,11.6428,11.6513,64500.0
2012-05-03 13:35:00,13.71,13.71,13.7,13.7,27900.0,11.6513,11.6513,11.6428,11.6428,27900.0
2012-05-03 13:40:00,13.7,13.71,13.68,13.68,317200.0,11.6428,11.6513,11.6258,11.6258,317200.0
2012-05-03 13:45:00,13.68,13.7,13.68,13.7,151200.0,11.6258,11.6428,11.6258,11.6428,151200.0
2012-05-03 13:50:00,13.7,13.71,13.69,13.71,197100.0,11.6428,11.6513,11.6343,11.6513,197100.0
2012-05-03 13:55:00,13.71,13.73,13.7,13.7,92200.0,11.6513,11.6683,11.6428,11.6428,92200.0
2012-05-03 14:00:00,13.7,13.71,13.7,13.7,66700.0,11.6428,11.6513,11.6428,11.6428,66700.0
2012-05-03 14:05:00,13.7,13.71,13.69,13.7,66400.0,11.6428,11.6513,11.6343,11.6428,66400.0
2012-05-03 14:10:00,13.7,13.71,13.68,13.7,98500.0,11.6428,11.6513,11.6258,11.6428,98500.0
2012-05-03 14:15:00,13.7,13.72,13.7,13.7,104500.0,11.6428,11.6598,11.6428,11.6428,104500.0
2012-05-03 14:20:00,13.7,13.71,13.69,13.71,117200.0,11.6428,11.6513,11.6343,11.6513,117200.0
2012-05-03 14:25:00,13.71,13.71,13.7,13.71,13000.0,11.6513,11.6513,11.6428,11.6513,13000.0
2012-05-03 14:30:00,13.71,13.71,13.7,13.71,11800.0,11.6513,11.6513,11.6428,11.6513,11800.0
2012-05-03 14:35:00,13.71,13.71,13.7,13.71,23900.0,11.6513,11.6513,11.6428,11.6513,23900.0
2012-05-03 14:40:00,13.71,13.71,13.69,13.7,71900.0,11.6513,11.6513,11.6343,11.6428,71900.0
2012-05-03 14:45:00,13.7,13.71,13.69,13.71,63800.0,11.6428,11.6513,11.6343,11.6513,63800.0
2012-05-03 14:50:00,13.71,13.73,13.71,13.73,50500.0,11.6513,11.6683,11.6513,11.6683,50500.0
2012-05-03 14:55:00,13.73,13.74,13.72,13.73,56100.0,11.6683,11.6768,11.6598,11.6683,56100.0
2012-05-03 15:00:00,13.72,13.73,13.71,13.73,92000.0,11.6598,11.6683,11.6513,11.6683,92000.0
2012-05-03 15:05:00,13.73,13.73,13.7,13.72,97600.0,11.6683,11.6683,11.6428,11.6598,97600.0
2012-05-03 15:10:00,13.72,13.73,13.71,13.72,94700.0,11.6598,11.6683,11.6513,11.6598,94700.0
2012-05-03 15:15:00,13.73,13.75,13.72,13.75,210700.0,11.6683,11.6853,11.6598,11.6853,210700.0
2012-05-03 15:20:00,13.75,13.76,13.72,13.73,131200.0,11.6853,11.6938,11.6598,11.6683,131200.0
2012-05-03 15:25:00,13.72,13.73,13.71,13.71,46900.0,11.6598,11.6683,11.6513,11.6513,46900.0
2012-05-03 15:30:00,13.71,13.72,13.71,13.71,46000.0,11.6513,11.6598,11.6513,11.6513,46000.0
2012-05-03 15:35:00,13.72,13.72,13.7,13.7,77900.0,11.6598,11.6598,11.6428,11.6428,77900.0
2012-05-03 15:40:00,13.71,13.72,13.7,13.71,128700.0,11.6513,11.6598,11.6428,11.6513,128700.0
2012-05-03 15:45:00,13.71,13.72,13.69,13.69,279500.0,11.6513,11.6598,11.6343,11.6343,279500.0
2012-05-03 15:50:00,13.7,13.71,13.69,13.71,219700.0,11.6428,11.6513,11.6343,11.6513,219700.0
2012-05-03 15:55:00,13.71,13.71,13.7,13.71,324200.0,11.6513,11.6513,11.6428,11.6513,324200.0
2012-05-04 09:30:00,13.59,13.67,13.59,13.64,105400.0,11.5493,11.6173,11.5493,11.5918,105400.0
2012-05-04 09:35:00,13.63,13.65,13.56,13.58,84400.0,11.5833,11.6003,11.5238,11.5408,84400.0
2012-05-04 09:40:00,13.58,13.59,13.55,13.57,170000.0,11.5408,11.5493,11.5153,11.5323,170000.0
2012-05-04 09:45:00,13.56,13.59,13.55,13.56,299300.0,11.5238,11.5493,11.5153,11.5238,299300.0
2012-05-04 09:50:00,13.57,13.61,13.56,13.58,94500.0,11.5323,11.5663,11.5238,11.5408,94500.0
2012-05-04 09:55:00,13.58,13.59,13.5,13.53,121700.0,11.5408,11.5493,11.4728,11.4983,121700.0
2012-05-04 10:00:00,13.52,13.54,13.49,13.54,233100.0,11.4898,11.5068,11.4643,11.5068,233100.0
2012-05-04 10:05:00,13.54,13.56,13.53,13.54,294400.0,11.5068,11.5238,11.4983,11.5068,294400.0
2012-05-04 10:10:00,13.55,13.56,13.54,13.56,104800.0,11.5153,11.5238,11.5068,11.5238,104800.0
2012-05-04 10:15:00,13.56,13.58,13.55,13.57,192300.0,11.5238,11.5408,11.5153,11.5323,192300.0
2012-05-04 10:20:00,13.57,13.61,13.57,13.6,238300.0,11.5323,11.5663,11.5323,11.5578,238300.0
2012-05-04 10:25:00,13.6,13.63,13.59,13.6,148800.0,11.5578,11.5833,11.5493,11.5578,148800.0
2012-05-04 10:30:00,13.6,13.62,13.6,13.61,198100.0,11.5578,11.5748,11.5578,11.5663,198100.0
2012-05-04 10:35:00,13.61,13.63,13.58,13.63,262000.0,11.5663,11.5833,11.5408,11.5833,262000.0
2012-05-04 10:40:00,13.63,13.65,13.61,13.63,81600.0,11.5833,11.6003,11.5663,11.5833,81600.0
2012-05-04 10:45:00,13.63,13.63,13.61,13.62,161200.0,11.5833,11.5833,11.5663,11.5748,161200.0
2012-05-04 10:50:00,13.61,13.63,13.6,13.63,92600.0,11.5663,11.5833,11.5578,11.5833,92600.0
2012-05-04 10:55:00,13.63,13.63,13.62,13.62,56400.0,11.5833,11.5833,11.5748,11.5748,56400.0
2012-05-04 11:00:00,13.62,13.63,13.59,13.61,83800.0,11.5748,11.5833,11.5493,11.5663,83800.0
2012-05-04 11:05:00,13.61,13.61,13.57,13.59,157500.0,11.5663,11.5663,11.5323,11.5493,157500.0
2012-05-04 11:10:00,13.59,13.62,13.59,13.62,460400.0,11.5493,11.5748,11.5493,11.5748,460400.0
2012-05-04 11:15:00,13.62,13.64,13.6,13.62,192400.0,11.5748,11.5918,11.5578,11.5748,192400.0
2012-05-04 11:20:00,13.63,13.64,13.59,13.6,75300.0,11.5833,11.5918,11.5493,11.5578,75300.0
2012-05-04 11:25:00,13.6,13.62,13.59,13.59,60600.0,11.5578,11.5748,11.5493,11.5493,60600.0
2012-05-04 11:30:00,13.59,13.6,13.58,13.6,97200.0,11.5493,11.5578,11.5408,11.5578,97200.0
2012-05-04 11:35:00,13.59,13.6,13.57,13.58,69400.0,11.5493,11.5578,11.5323,11.5408,69400.0
2012-05-04 11:40:00,13.58,13.61,13.58,13.59,80000.0,11.5408,11.5663,11.5408,11.5493,80000.0
2012-05-04 11:45:00,13.59,13.6,13.58,13.59,44900.0,11.5493,11.5578,11.5408,11.5493,44900.0
2012-05-04 11:50:00,13.58,13.59,13.56,13.59,55600.0,11.5408,11.5493,11.5238,11.5493,55600.0
2012-05-04 11:55:00,13.58,13.59,13.56,13.56,27900.0,11.5408,11.5493,11.5238,11.5238,27900.0
2012-05-04 12:00:00,13.56,13.57,13.56,13.56,21800.0,11.5238,11.5323,11.5238,11.5238,21800.0
2012-05-04 12:05:00,13.56,13.59,13.56,13.59,112700.0,11.5238,11.5493,11.5238,11.5493,112700.0
2012-05-04 12:10:00,13.59,13.62,13.59,13.62,104100.0,11.5493,11.5748,11.5493,11.5748,104100.0
2012-05-04 12:15:00,13.62,13.62,13.6,13.61,48800.0,11.5748,11.5748,11.5578,11.5663,48800.0
2012-05-04 12:20:00,13.61,13.61,13.57,13.58,136700.0,11.5663,11.5663,11.5323,11.5408,136700.0
2012-05-04 12:25:00,13.58,13.59,13.57,13.59,23000.0,11.5408,11.5493,11.5323,11.5493,23000.0
2012-05-04 12:30:00,13.59,13.59,13.57,13.58,25500.0,11.5493,11.5493,11.5323,11.5408,25500.0
2012-05-04 12:35:00,13.57,13.58,13.54,13.54,192700.0,11.5323,11.5408,11.5068,11.5068,192700.0
2012-05-04 12:40:00,13.54,13.56,13.54,13.55,50100.0,11.5068,11.5238,11.5068,11.5153,50100.0
2012-05-04 12:45:00,13.55,13.55,13.54,13.54,17400.0,11.5153,11.5153,11.5068,11.5068,17400.0
2012-05-04 12:50:00,13.54,13.55,13.54,13.54,78200.0,11.5068,11.5153,11.5068,11.5068,78200.0
2012-05-04 12:55:00,13.54,13.55,13.53,13.53,99600.0,11.5068,11.5153,11.4983,11.4983,99600.0
2012-05-04 13:00:00,13.53,13.56,13.52,13.54,147100.0,11.4983,11.5238,11.4898,11.5068,147100.0
2012-05-04 13:05:00,13.54,13.56,13.53,13.54,137500.0,11.5068,11.5238,11.4983,11.5068,137500.0
2012-05-04 13:10:00,13.54,13.56,13.52,13.53,78800.0,11.5068,11.5238,11.4898,11.4983,78800.0
2012-05-04 13:15:00,13.53,13.56,13.52,13.54,69900.0,11.4983,11.5238,11.4898,11.5068,69900.0
2012-05-04 13:20:00,13.54,13.55,13.54,13.55,23600.0,11.5068,11.5153,11.5068,11.5153,23600.0
2012-05-04 13:25:00,13.54,13.55,13.54,13.54,39500.0,11.5068,11.5153,11.5068,11.5068,39500.0
2012-05-04 13:30:00,13.54,13.55,13.54,13.54,124200.0,11.5068,11.5153,11.5068,11.5068,124200.0
2012-05-04 13:35:00,13.55,13.55,13.53,13.54,86100.0,11.5153,11.5153,11.4983,11.5068,86100.0
2012-05-04 13:40:00,13.54,13.55,13.52,13.53,95500.0,11.5068,11.5153,11.4898,11.4983,95500.0
2012-05-04 13:45:00,13.53,13.54,13.52,13.53,23900.0,11.4983,11.5068,11.4898,11.4983,23900.0
2012-05-04 13:50:00,13.54,13.54,13.53,13.53,28200.0,11.5068,11.5068,11.4983,11.4983,28200.0
2012-05-04 13:55:00,13.54,13.54,13.53,13.54,27700.0,11.5068,11.5068,11.4983,11.5068,27700.0
2012-05-04 14:00:00,13.54,13.54,13.52,13.53,44600.0,11.5068,11.5068,11.4898,11.4983,44600.0
2012-05-04 14:05:00,13.52,13.53,13.5,13.52,82000.0,11.4898,11.4983,11.4728,11.4898,82000.0
2012-05-04 14:10:00,13.53,13.54,13.52,13.54,57600.0,11.4983,11.5068,11.4898,11.5068,57600.0
2012-05-04 14:15:00,13.54,13.55,13.53,13.54,46200.0,11.5068,11.5153,11.4983,11.5068,46200.0
2012-05-04 14:20:00,13.54,13.56,13.54,13.56,44800.0,11.5068,11.5238,11.5068,11.5238,44800.0
2012-05-04 14:25:00,13.56,13.57,13.55,13.57,85400.0,11.5238,11.5323,11.5153,11.5323,85400.0
2012-05-04 14:30:00,13.57,13.57,13.54,13.55,126700.0,11.5323,11.5323,11.5068,11.5153,126700.0
2012-05-04 14:35:00,13.54,13.55,13.5,13.52,241300.0,11.5068,11.5153,11.4728,11.4898,241300.0
2012-05-04 14:40:00,13.52,13.53,13.51,13.53,60000.0,11.4898,11.4983,11.4813,11.4983,60000.0
2012-05-04 14:45:00,13.53,13.55,13.52,13.54,155500.0,11.4983,11.5153,11.4898,11.5068,155500.0
2012-05-04 14:50:00,13.54,13.54,13.52,13.53,37200.0,11.5068,11.5068,11.4898,11.4983,37200.0
2012-05-04 14:55:00,13.52,13.55,13.52,13.54,132600.0,11.4898,11.5153,11.4898,11.5068,132600.0
2012-05-04 15:00:00,13.54,13.54,13.53,13.53,26100.0,11.5068,11.5068,11.4983,11.4983,26100.0
2012-05-04 15:05:00,13.53,13.54,13.53,13.54,29300.0,11.4983,11.5068,11.4983,11.5068,29300.0
2012-05-04 15:10:00,13.54,13.54,13.52,13.52,48600.0,11.5068,11.5068,11.4898,11.4898,48600.0
2012-05-04 15:15:00,13.53,13.54,13.52,13.54,115100.0,11.4983,11.5068,11.4898,11.5068,115100.0
2012-05-04 15:20:00,13.54,13.54,13.53,13.54,35300.0,11.5068,11.5068,11.4983,11.5068,35300.0
2012-05-04 15:25:00,13.54,13.54,13.51,13.51,100200.0,11.5068,11.5068,11.4813,11.4813,100200.0
2012-05-04 15:30:00,13.51,13.52,13.51,13.51,167600.0,11.4813,11.4898,11.4813,11.4813,167600.0
2012-05-04 15:35:00,13.51,13.52,13.5,13.5,123300.0,11.4813,11.4898,11.4728,11.4728,123300.0
2012-05-04 15:40:00,13.51,13.56,13.5,13.54,315700.0,11.4813,11.5238,11.4728,11.5068,315700.0
2012-05-04 15:45:00,13.54,13.56,13.54,13.56,194000.0,11.5068,11.5238,11.5068,11.5238,194000.0
2012-05-04 15:50:00,13.55,13.56,13.55,13.55,108500.0,11.5153,11.5238,11.5153,11.5153,108500.0
2012-05-04 15:55:00,13.55,13.56,13.52,13.52,429200.0,11.5153,11.5238,11.4898,11.4898,429200.0
2012-05-07 09:30:00,13.62,13.71,13.51,13.71,278900.0,11.5748,11.6513,11.4813,11.6513,278900.0
2012-05-07 09:35:00,13.71,13.73,13.66,13.73,145400.0,11.6513,11.6683,11.6088,11.6683,145400.0
2012-05-07 09:40:00,13.73,13.75,13.64,13.66,53300.0,11.6683,11.6853,11.5918,11.6088,53300.0
2012-05-07 09:45:00,13.65,13.66,13.58,13.58,129200.0,11.6003,11.6088,11.5408,11.5408,129200.0
2012-05-07 09:50:00,13.58,13.59,13.52,13.52,174400.0,11.5408,11.5493,11.4898,11.4898,174400.0
2012-05-07 09:55:00,13.53,13.58,13.52,13.58,88500.0,11.4983,11.5408,11.4898,11.5408,88500.0
2012-05-07 10:00:00,13.58,13.6,13.56,13.56,103200.0,11.5408,11.5578,11.5238,11.5238,103200.0
2012-05-07 10:05:00,13.56,13.58,13.55,13.56,269200.0,11.5238,11.5408,11.5153,11.5238,269200.0
2012-05-07 10:10:00,13.55,13.56,13.51,13.53,75000.0,11.5153,11.5238,11.4813,11.4983,75000.0
2012-05-07 10:15:00,13.52,13.55,13.52,13.55,37700.0,11.4898,11.5153,11.4898,11.5153,37700.0
2012-05-07 10:20:00,13.55,13.55,13.52,13.54,53700.0,11.5153,11.5153,11.4898,11.5068,53700.0
2012-05-07 10:25:00,13.54,13.54,13.5,13.51,36600.0,11.5068,11.5068,11.4728,11.4813,36600.0
2012-05-07 10:30:00,13.51,13.52,13.5,13.5,33300.0,11.4813,11.4898,11.4728,11.4728,33300.0
2012-05-07 10:35:00,13.51,13.51,13.49,13.49,36600.0,11.4813,11.4813,11.4643,11.4643,36600.0
2012-05-07 10:40:00,13.5,13.5,13.49,13.49,15100.0,11.4728,11.4728,11.4643,11.4643,15100.0
2012-05-07 10:45:00,13.49,13.52,13.49,13.51,56400.0,11.4643,11.4898,11.4643,11.4813,56400.0
2012-05-07 10:50:00,13.51,13.52,13.5,13.51,43800.0,11.4813,11.4898,11.4728,11.4813,43800.0
2012-05-07 10:55:00,13.51,13.51,13.47,13.51,120300.0,11.4813,11.4813,11.4474,11.4813,120300.0
2012-05-07 11:00:00,13.51,13.57,13.51,13.55,110800.0,11.4813,11.5323,11.4813,11.5153,110800.0
2012-05-07 11:05:00,13.55,13.57,13.55,13.56,46100.0,11.5153,11.5323,11.5153,11.5238,46100.0
2012-05-07 11:10:00,13.55,13.56,13.53,13.53,66300.0,11.5153,11.5238,11.4983,11.4983,66300.0
2012-05-07 11:15:00,13.53,13.53,13.52,13.52,19600.0,11.4983,11.4983,11.4898,11.4898,19600.0
2012-05-07 11:20:00,13.52,13.53,13.52,13.52,20600.0,11.4898,11.4983,11.4898,11.4898,20600.0
2012-05-07 11:25:00,13.52,13.53,13.51,13.51,27800.0,11.4898,11.4983,11.4813,11.4813,27800.0
2012-05-07 11:30:00,13.51,13.52,13.5,13.51,40400.0,11.4813,11.4898,11.4728,11.4813,40400.0
2012-05-07 11:35:00,13.51,13.52,13.5,13.52,53800.0,11.4813,11.4898,11.4728,11.4898,53800.0
2012-05-07 11:40:00,13.52,13.52,13.5,13.5,48700.0,11.4898,11.4898,11.4728,11.4728,48700.0
2012-05-07 11:45:00,13.5,13.51,13.5,13.5,11500.0,11.4728,11.4813,11.4728,11.4728,11500.0
2012-05-07 11:50:00,13.51,13.51,13.5,13.51,32100.0,11.4813,11.4813,11.4728,11.4813,32100.0
2012-05-07 11:55:00,13.5,13.51,13.5,13.51,22700.0,11.4728,11.4813,11.4728,11.4813,22700.0
2012-05-07 12:00:00,13.5,13.54,13.5,13.54,64100.0,11.4728,11.5068,11.4728,11.5068,64100.0
2012-05-07 12:05:00,13.54,13.55,13.54,13.55,25400.0,11.5068,11.5153,11.5068,11.5153,25400.0
2012-05-07 12:10:00,13.54,13.55,13.53,13.54,138900.0,11.5068,11.5153,11.4983,11.5068,138900.0
2012-05-07 12:15:00,13.54,13.56,13.53,13.54,116000.0,11.5068,11.5238,11.4983,11.5068,116000.0
2012-05-07 12:20:00,13.54,13.57,13.54,13.57,51800.0,11.5068,11.5323,11.5068,11.5323,51800.0
2012-05-07 12:25:00,13.57,13.57,13.55,13.56,29600.0,11.5323,11.5323,11.5153,11.5238,29600.0
2012-05-07 12:30:00,13.56,13.61,13.56,13.6,57500.0,11.5238,11.5663,11.5238,11.5578,57500.0
2012-05-07 12:35:00,13.59,13.6,13.59,13.6,9100.0,11.5493,11.5578,11.5493,11.5578,9100.0
2012-05-07 12:40:00,13.6,13.61,13.59,13.61,20700.0,11.5578,11.5663,11.5493,11.5663,20700.0
2012-05-07 12:45:00,13.61,13.61,13.59,13.6,23400.0,11.5663,11.5663,11.5493,11.5578,23400.0
2012-05-07 12:50:00,13.59,13.6,13.58,13.58,24900.0,11.5493,11.5578,11.5408,11.5408,24900.0
2012-05-07 12:55:00,13.59,13.59,13.57,13.59,40700.0,11.5493,11.5493,11.5323,11.5493,40700.0
2012-05-07 13:00:00,13.59,13.6,13.59,13.6,16400.0,11.5493,11.5578,11.5493,11.5578,16400.0
2012-05-07 13:05:00,13.59,13.6,13.59,13.6,8200.0,11.5493,11.5578,11.5493,11.5578,8200.0
2012-05-07 13:10:00,13.6,13.62,13.59,13.61,64000.0,11.5578,11.5748,11.5493,11.5663,64000.0
2012-05-07 13:15:00,13.61,13.63,13.61,13.62,50200.0,11.5663,11.5833,11.5663,11.5748,50200.0
2012-05-07 13:20:00,13.61,13.64,13.59,13.6,125100.0,11.5663,11.5918,11.5493,11.5578,125100.0
2012-05-07 13:25:00,13.59,13.6,13.58,13.59,41100.0,11.5493,11.5578,11.5408,11.5493,41100.0
2012-05-07 13:30:00,13.6,13.6,13.59,13.59,7500.0,11.5578,11.5578,11.5493,11.5493,7500.0
2012-05-07 13:35:00,13.6,13.61,13.59,13.61,18600.0,11.5578,11.5663,11.5493,11.5663,18600.0
2012-05-07 13:40:00,13.61,13.62,13.59,13.6,82200.0,11.5663,11.5748,11.5493,11.5578,82200.0
2012-05-07 13:45:00,13.61,13.61,13.59,13.61,33600.0,11.5663,11.5663,11.5493,11.5663,33600.0
2012-05-07 13:50:00,13.61,13.63,13.59,13.62,106500.0,11.5663,11.5833,11.5493,11.5748,106500.0
2012-05-07 13:55:00,13.62,13.62,13.6,13.61,33100.0,11.5748,11.5748,11.5578,11.5663,33100.0
2012-05-07 14:00:00,13.62,13.63,13.61,13.61,27700.0,11.5748,11.5833,11.5663,11.5663,27700.0
2012-05-07 14:05:00,13.61,13.61,13.6,13.6,10800.0,11.5663,11.5663,11.5578,11.5578,10800.0
2012-05-07 14:10:00,13.61,13.62,13.6,13.61,23500.0,11.5663,11.5748,11.5578,11.5663,23500.0
2012-05-07 14:15:00,13.62,13.62,13.61,13.61,44100.0,11.5748,11.5748,11.5663,11.5663,44100.0
2012-05-07 14:20:00,13.62,13.62,13.59,13.6,64900.0,11.5748,11.5748,11.5493,11.5578,64900.0
2012-05-07 14:25:00,13.59,13.6,13.58,13.6,37800.0,11.5493,11.5578,11.5408,11.5578,37800.0
2012-05-07 14:30:00,13.6,13.6,13.58,13.58,27700.0,11.5578,11.5578,11.5408,11.5408,27700.0
2012-05-07 14:35:00,13.58,13.59,13.58,13.59,8100.0,11.5408,11.5493,11.5408,11.5493,8100.0
2012-05-07 14:40:00,13.59,13.6,13.58,13.6,33900.0,11.5493,11.5578,11.5408,11.5578,33900.0
2012-05-07 14:45:00,13.6,13.61,13.59,13.61,52900.0,11.5578,11.5663,11.5493,11.5663,52900.0
2012-05-07 14:50:00,13.6,13.62,13.6,13.61,62500.0,11.5578,11.5748,11.5578,11.5663,62500.0
2012-05-07 14:55:00,13.62,13.62,13.6,13.61,43600.0,11.5748,11.5748,11.5578,11.5663,43600.0
2012-05-07 15:00:00,13.6,13.61,13.57,13.57,74000.0,11.5578,11.5663,11.5323,11.5323,74000.0
2012-05-07 15:05:00,13.57,13.58,13.55,13.55,32900.0,11.5323,11.5408,11.5153,11.5153,32900.0
2012-05-07 15:10:00,13.55,13.57,13.55,13.56,56700.0,11.5153,11.5323,11.5153,11.5238,56700.0
2012-05-07 15:15:00,13.57,13.57,13.56,13.57,28600.0,11.5323,11.5323,11.5238,11.5323,28600.0
2012-05-07 15:20:00,13.57,13.57,13.53,13.56,132500.0,11.5323,11.5323,11.4983,11.5238,132500.0
2012-05-07 15:25:00,13.55,13.56,13.54,13.54,71100.0,11.5153,11.5238,11.5068,11.5068,71100.0
2012-05-07 15:30:00,13.55,13.55,13.54,13.54,19600.0,11.5153,11.5153,11.5068,11.5068,19600.0
2012-05-07 15:35:00,13.54,13.56,13.54,13.55,65300.0,11.5068,11.5238,11.5068,11.5153,65300.0
2012-05-07 15:40:00,13.55,13.56,13.53,13.54,68400.0,11.5153,11.5238,11.4983,11.5068,68400.0
2012-05-07 15:45:00,13.54,13.54,13.53,13.54,44800.0,11.5068,11.5068,11.4983,11.5068,44800.0
2012-05-07 15:50:00,13.53,13.54,13.5,13.5,194900.0,11.4983,11.5068,11.4728,11.4728,194900.0
2012-05-07 15:55:00,13.5,13.53,13.5,13.52,439600.0,11.4728,11.4983,11.4728,11.4898,439600.0
2012-05-08 09:30:00,13.45,13.46,13.28,13.28,138800.0,11.4304,11.4389,11.2859,11.2859,138800.0
2012-05-08 09:35:00,13.29,13.33,13.26,13.31,146400.0,11.2944,11.3284,11.2689,11.3114,146400.0
2012-05-08 09:40:00,13.31,13.38,13.3,13.35,197000.0,11.3114,11.3709,11.3029,11.3454,197000.0
2012-05-08 09:45:00,13.35,13.39,13.33,13.36,241400.0,11.3454,11.3794,11.3284,11.3539,241400.0
2012-05-08 09:50:00,13.36,13.37,13.32,13.32,158500.0,11.3539,11.3624,11.3199,11.3199,158500.0
2012-05-08 09:55:00,13.32,13.33,13.28,13.28,150200.0,11.3199,11.3284,11.2859,11.2859,150200.0
2012-05-08 10:00:00,13.29,13.3,13.27,13.28,174300.0,11.2944,11.3029,11.2774,11.2859,174300.0
2012-05-08 10:05:00,13.28,13.28,13.24,13.25,128900.0,11.2859,11.2859,11.2519,11.2604,128900.0
2012-05-08 10:10:00,13.26,13.26,13.22,13.24,89500.0,11.2689,11.2689,11.2349,11.2519,89500.0
2012-05-08 10:15:00,13.24,13.25,13.23,13.25,65700.0,11.2519,11.2604,11.2434,11.2604,65700.0
2012-05-08 10:20:00,13.25,13.27,13.24,13.25,116200.0,11.2604,11.2774,11.2519,11.2604,116200.0
2012-05-08 10:25:00,13.25,13.25,13.19,13.2,171300.0,11.2604,11.2604,11.2094,11.2179,171300.0
2012-05-08 10:30:00,13.2,13.21,13.14,13.14,123100.0,11.2179,11.2264,11.1669,11.1669,123100.0
2012-05-08 10:35:00,13.14,13.16,13.12,13.16,164700.0,11.1669,11.1839,11.1499,11.1839,164700.0
2012-05-08 10:40:00,13.16,13.16,13.13,13.16,171700.0,11.1839,11.1839,11.1584,11.1839,171700.0
2012-05-08 10:45:00,13.16,13.16,13.13,13.13,87300.0,11.1839,11.1839,11.1584,11.1584,87300.0
2012-05-08 10:50:00,13.13,13.17,13.13,13.15,124500.0,11.1584,11.1924,11.1584,11.1754,124500.0
2012-05-08 10:55:00,13.15,13.15,13.13,13.15,96000.0,11.1754,11.1754,11.1584,11.1754,96000.0
2012-05-08 11:00:00,13.15,13.16,13.12,13.13,127900.0,11.1754,11.1839,11.1499,11.1584,127900.0
2012-05-08 11:05:00,13.14,13.17,13.12,13.13,203400.0,11.1669,11.1924,11.1499,11.1584,203400.0
2012-05-08 11:10:00,13.12,13.13,13.09,13.11,234200.0,11.1499,11.1584,11.1244,11.1414,234200.0
2012-05-08 11:15:00,13.11,13.16,13.1,13.16,337900.0,11.1414,11.1839,11.1329,11.1839,337900.0
2012-05-08 11:20:00,13.16,13.16,13.13,13.13,59800.0,11.1839,11.1839,11.1584,11.1584,59800.0
2012-05-08 11:25:00,13.13,13.14,13.11,13.13,170800.0,11.1584,11.1669,11.1414,11.1584,170800.0
2012-05-08 11:30:00,13.13,13.16,13.12,13.16,77000.0,11.1584,11.1839,11.1499,11.1839,77000.0
2012-05-08 11:35:00,13.15,13.17,13.15,13.16,65000.0,11.1754,11.1924,11.1754,11.1839,65000.0
2012-05-08 11:40:00,13.16,13.17,13.15,13.16,61100.0,11.1839,11.1924,11.1754,11.1839,61100.0
2012-05-08 11:45:00,13.16,13.16,13.15,13.16,21500.0,11.1839,11.1839,11.1754,11.1839,21500.0
2012-05-08 11:50:00,13.15,13.21,13.15,13.19,229600.0,11.1754,11.2264,11.1754,11.2094,229600.0
2012-05-08 11:55:00,13.19,13.19,13.17,13.19,60900.0,11.2094,11.2094,11.1924,11.2094,60900.0
2012-05-08 12:00:00,13.19,13.19,13.15,13.16,84200.0,11.2094,11.2094,11.1754,11.1839,84200.0
2012-05-08 12:05:00,13.16,13.17,13.14,13.15,40600.0,11.1839,11.1924,11.1669,11.1754,40600.0
2012-05-08 12:10:00,13.15,13.18,13.14,13.16,110900.0,11.1754,11.2009,11.1669,11.1839,110900.0
2012-05-08 12:15:00,13.16,13.2,13.16,13.2,362000.0,11.1839,11.2179,11.1839,11.2179,362000.0
2012-05-08 12:20:00,13.2,13.22,13.19,13.21,315000.0,11.2179,11.2349,11.2094,11.2264,315000.0
2012-05-08 12:25:00,13.21,13.23,13.2,13.21,153800.0,11.2264,11.2434,11.2179,11.2264,153800.0
2012-05-08 12:30:00,13.21,13.23,13.21,13.22,61500.0,11.2264,11.2434,11.2264,11.2349,61500.0
2012-05-08 12:35:00,13.23,13.26,13.22,13.25,351200.0,11.2434,11.2689,11.2349,11.2604,351200.0
2012-05-08 12:40:00,13.25,13.26,13.23,13.25,46500.0,11.2604,11.2689,11.2434,11.2604,46500.0
2012-05-08 12:45:00,13.25,13.26,13.24,13.26,96100.0,11.2604,11.2689,11.2519,11.2689,96100.0
2012-05-08 12:50:00,13.25,13.29,13.25,13.28,353700.0,11.2604,11.2944,11.2604,11.2859,353700.0
2012-05-08 12:55:00,13.28,13.31,13.26,13.29,167900.0,11.2859,11.3114,11.2689,11.2944,167900.0
2012-05-08 13:00:00,13.29,13.33,13.29,13.31,416200.0,11.2944,11.3284,11.2944,11.3114,416200.0
2012-05-08 13:05:00,13.32,13.33,13.28,13.29,130900.0,11.3199,11.3284,11.2859,11.2944,130900.0
2012-05-08 13:10:00,13.29,13.3,13.26,13.26,170200.0,11.2944,11.3029,11.2689,11.2689,170200.0
2012-05-08 13:15:00,13.26,13.28,13.25,13.27,60600.0,11.2689,11.2859,11.2604,11.2774,60600.0
2012-05-08 13:20:00,13.28,13.28,13.24,13.25,112900.0,11.2859,11.2859,11.2519,11.2604,112900.0
2012-05-08 13:25:00,13.24,13.26,13.24,13.25,113500.0,11.2519,11.2689,11.2519,11.2604,113500.0
2012-05-08 13:30:00,13.25,13.25,13.23,13.23,71200.0,11.2604,11.2604,11.2434,11.2434,71200.0
2012-05-08 13:35:00,13.23,13.26,13.23,13.26,214500.0,11.2434,11.2689,11.2434,11.2689,214500.0
2012-05-08 13:40:00,13.26,13.26,13.25,13.25,4300.0,11.2689,11.2689,11.2604,11.2604,4300.0
2012-05-08 13:45:00,13.26,13.26,13.25,13.26,18900.0,11.2689,11.2689,11.2604,11.2689,18900.0
2012-05-08 13:50:00,13.26,13.26,13.23,13.24,104600.0,11.2689,11.2689,11.2434,11.2519,104600.0
2012-05-08 13:55:00,13.23,13.26,13.22,13.26,87300.0,11.2434,11.2689,11.2349,11.2689,87300.0
2012-05-08 14:00:00,13.27,13.28,13.24,13.25,62600.0,11.2774,11.2859,11.2519,11.2604,62600.0
2012-05-08 14:05:00,13.25,13.26,13.24,13.26,49200.0,11.2604,11.2689,11.2519,11.2689,49200.0
2012-05-08 14:10:00,13.26,13.26,13.23,13.23,42500.0,11.2689,11.2689,11.2434,11.2434,42500.0
2012-05-08 14:15:00,13.24,13.24,13.23,13.23,33300.0,11.2519,11.2519,11.2434,11.2434,33300.0
2012-05-08 14:20:00,13.23,13.24,13.22,13.22,103100.0,11.2434,11.2519,11.2349,11.2349,103100.0
2012-05-08 14:25:00,13.22,13.24,13.22,13.23,67400.0,11.2349,11.2519,11.2349,11.2434,67400.0
2012-05-08 14:30:00,13.24,13.26,13.23,13.23,117100.0,11.2519,11.2689,11.2434,11.2434,117100.0
2012-05-08 14:35:00,13.23,13.26,13.23,13.25,59800.0,11.2434,11.2689,11.2434,11.2604,59800.0
2012-05-08 14:40:00,13.25,13.27,13.25,13.25,40700.0,11.2604,11.2774,11.2604,11.2604,40700.0
2012-05-08 14:45:00,13.25,13.27,13.24,13.26,92900.0,11.2604,11.2774,11.2519,11.2689,92900.0
2012-05-08 14:50:00,13.26,13.29,13.26,13.26,107600.0,11.2689,11.2944,11.2689,11.2689,107600.0
2012-05-08 14:55:00,13.26,13.27,13.26,13.26,27200.0,11.2689,11.2774,11.2689,11.2689,27200.0
2012-05-08 15:00:00,13.26,13.3,13.25,13.3,274100.0,11.2689,11.3029,11.2604,11.3029,274100.0
2012-05-08 15:05:00,13.3,13.3,13.26,13.26,187900.0,11.3029,11.3029,11.2689,11.2689,187900.0
2012-05-08 15:10:00,13.27,13.29,13.26,13.29,113100.0,11.2774,11.2944,11.2689,11.2944,113100.0
2012-05-08 15:15:00,13.29,13.34,13.27,13.34,151200.0,11.2944,11.3369,11.2774,11.3369,151200.0
2012-05-08 15:20:00,13.33,13.34,13.29,13.29,187700.0,11.3284,11.3369,11.2944,11.2944,187700.0
2012-05-08 15:25:00,13.29,13.36,13.29,13.33,208800.0,11.2944,11.3539,11.2944,11.3284,208800.0
2012-05-08 15:30:00,13.33,13.34,13.31,13.32,85600.0,11.3284,11.3369,11.3114,11.3199,85600.0
2012-05-08 15:35:00,13.32,13.38,13.31,13.36,274600.0,11.3199,11.3709,11.3114,11.3539,274600.0
2012-05-08 15:40:00,13.36,13.37,13.33,13.35,223400.0,11.3539,11.3624,11.3284,11.3454,223400.0
2012-05-08 15:45:00,13.35,13.36,13.32,13.32,315600.0,11.3454,11.3539,11.3199,11.3199,315600.0
2012-05-08 15:50:00,13.32,13.35,13.32,13.33,214900.0,11.3199,11.3454,11.3199,11.3284,214900.0
2012-05-08 15:55:00,13.34,13.36,13.33,13.34,410100.0,11.3369,11.3539,11.3284,11.3369,410100.0
2012-05-09 09:30:00,13.07,13.11,12.98,13.02,147900.0,11.1581,11.1922,11.0813,11.1154,147900.0
2012-05-09 09:35:00,13.01,13.07,12.99,13.07,184000.0,11.1069,11.1581,11.0898,11.1581,184000.0
2012-05-09 09:40:00,13.06,13.09,13.04,13.05,190300.0,11.1496,11.1752,11.1325,11.141,190300.0
2012-05-09 09:45:00,13.05,13.07,13.01,13.01,275100.0,11.141,11.1581,11.1069,11.1069,275100.0
2012-05-09 09:50:00,13.02,13.03,12.99,13.01,292000.0,11.1154,11.1239,11.0898,11.1069,292000.0
2012-05-09 09:55:00,13.01,13.03,13.0,13.02,151900.0,11.1069,11.1239,11.0983,11.1154,151900.0
2012-05-09 10:00:00,13.02,13.06,13.02,13.04,183400.0,11.1154,11.1496,11.1154,11.1325,183400.0
2012-05-09 10:05:00,13.04,13.06,13.01,13.03,398300.0,11.1325,11.1496,11.1069,11.1239,398300.0
2012-05-09 10:10:00,13.03,13.05,13.01,13.03,262300.0,11.1239,11.141,11.1069,11.1239,262300.0
2012-05-09 10:15:00,13.03,13.03,13.0,13.01,139700.0,11.1239,11.1239,11.0983,11.1069,139700.0
2012-05-09 10:20:00,13.02,13.02,12.99,13.01,372900.0,11.1154,11.1154,11.0898,11.1069,372900.0
2012-05-09 10:25:00,13.02,13.03,13.0,13.01,298800.0,11.1154,11.1239,11.0983,11.1069,298800.0
2012-05-09 10:30:00,13.02,13.04,13.01,13.02,122900.0,11.1154,11.1325,11.1069,11.1154,122900.0
2012-05-09 10:35:00,13.02,13.07,13.02,13.07,65000.0,11.1154,11.1581,11.1154,11.1581,65000.0
2012-05-09 10:40:00,13.06,13.1,13.05,13.1,140300.0,11.1496,11.1837,11.141,11.1837,140300.0
2012-05-09 10:45:00,13.1,13.12,13.06,13.06,86500.0,11.1837,11.2008,11.1496,11.1496,86500.0
2012-05-09 10:50:00,13.06,13.08,13.03,13.07,91000.0,11.1496,11.1666,11.1239,11.1581,91000.0
2012-05-09 10:55:00,13.06,13.07,13.05,13.06,61900.0,11.1496,11.1581,11.141,11.1496,61900.0
2012-05-09 11:00:00,13.05,13.09,13.02,13.09,93600.0,11.141,11.1752,11.1154,11.1752,93600.0
2012-05-09 11:05:00,13.09,13.09,13.05,13.09,53600.0,11.1752,11.1752,11.141,11.1752,53600.0
2012-05-09 11:10:00,13.08,13.16,13.08,13.12,214600.0,11.1666,11.2349,11.1666,11.2008,214600.0
2012-05-09 11:15:00,13.13,13.13,13.11,13.13,27700.0,11.2093,11.2093,11.1922,11.2093,27700.0
2012-05-09 11:20:00,13.12,13.18,13.12,13.16,102100.0,11.2008,11.252,11.2008,11.2349,102100.0
2012-05-09 11:25:00,13.16,13.17,13.14,13.15,29200.0,11.2349,11.2435,11.2179,11.2264,29200.0
2012-05-09 11:30:00,13.15,13.18,13.14,13.17,188300.0,11.2264,11.252,11.2179,11.2435,188300.0
2012-05-09 11:35:00,13.16,13.21,13.16,13.2,67100.0,11.2349,11.2776,11.2349,11.2691,67100.0
2012-05-09 11:40:00,13.21,13.21,13.18,13.19,67100.0,11.2776,11.2776,11.252,11.2605,67100.0
2012-05-09 11:45:00,13.19,13.22,13.18,13.19,132100.0,11.2605,11.2862,11.252,11.2605,132100.0
2012-05-09 11:50:00,13.2,13.2,13.16,13.16,61900.0,11.2691,11.2691,11.2349,11.2349,61900.0
2012-05-09 11:55:00,13.16,13.19,13.13,13.14,236700.0,11.2349,11.2605,11.2093,11.2179,236700.0
2012-05-09 12:00:00,13.14,13.17,13.14,13.17,35500.0,11.2179,11.2435,11.2179,11.2435,35500.0
2012-05-09 12:05:00,13.16,13.17,13.15,13.16,33600.0,11.2349,11.2435,11.2264,11.2349,33600.0
2012-05-09 12:10:00,13.16,13.17,13.15,13.17,22800.0,11.2349,11.2435,11.2264,11.2435,22800.0
2012-05-09 12:15:00,13.17,13.17,13.14,13.16,180400.0,11.2435,11.2435,11.2179,11.2349,180400.0
2012-05-09 12:20:00,13.15,13.17,13.14,13.14,73600.0,11.2264,11.2435,11.2179,11.2179,73600.0
2012-05-09 12:25:00,13.15,13.15,13.13,13.13,106700.0,11.2264,11.2264,11.2093,11.2093,106700.0
2012-05-09 12:30:00,13.14,13.14,13.09,13.11,119200.0,11.2179,11.2179,11.1752,11.1922,119200.0
2012-05-09 12:35:00,13.1,13.12,13.08,13.11,67300.0,11.1837,11.2008,11.1666,11.1922,67300.0
2012-05-09 12:40:00,13.11,13.11,13.08,13.11,72100.0,11.1922,11.1922,11.1666,11.1922,72100.0
2012-05-09 12:45:00,13.11,13.13,13.09,13.13,42700.0,11.1922,11.2093,11.1752,11.2093,42700.0
2012-05-09 12:50:00,13.13,13.13,13.11,13.12,41800.0,11.2093,11.2093,11.1922,11.2008,41800.0
2012-05-09 12:55:00,13.12,13.15,13.11,13.15,44800.0,11.2008,11.2264,11.1922,11.2264,44800.0
2012-05-09 13:00:00,13.15,13.2,13.15,13.2,86700.0,11.2264,11.2691,11.2264,11.2691,86700.0
2012-05-09 13:05:00,13.2,13.2,13.15,13.15,247000.0,11.2691,11.2691,11.2264,11.2264,247000.0
2012-05-09 13:10:00,13.16,13.17,13.13,13.14,161700.0,11.2349,11.2435,11.2093,11.2179,161700.0
2012-05-09 13:15:00,13.15,13.18,13.14,13.15,96500.0,11.2264,11.252,11.2179,11.2264,96500.0
2012-05-09 13:20:00,13.16,13.23,13.16,13.21,285100.0,11.2349,11.2947,11.2349,11.2776,285100.0
2012-05-09 13:25:00,13.21,13.25,13.2,13.23,147400.0,11.2776,11.3118,11.2691,11.2947,147400.0
2012-05-09 13:30:00,13.23,13.26,13.22,13.26,56500.0,11.2947,11.3203,11.2862,11.3203,56500.0
2012-05-09 13:35:00,13.25,13.26,13.23,13.24,159700.0,11.3118,11.3203,11.2947,11.3032,159700.0
2012-05-09 13:40:00,13.23,13.29,13.23,13.26,108300.0,11.2947,11.3459,11.2947,11.3203,108300.0
2012-05-09 13:45:00,13.27,13.27,13.25,13.25,53400.0,11.3288,11.3288,11.3118,11.3118,53400.0
2012-05-09 13:50:00,13.26,13.28,13.24,13.24,89400.0,11.3203,11.3374,11.3032,11.3032,89400.0
2012-05-09 13:55:00,13.25,13.25,13.22,13.23,36000.0,11.3118,11.3118,11.2862,11.2947,36000.0
2012-05-09 14:00:00,13.22,13.24,13.21,13.21,59700.0,11.2862,11.3032,11.2776,11.2776,59700.0
2012-05-09 14:05:00,13.21,13.22,13.2,13.22,68500.0,11.2776,11.2862,11.2691,11.2862,68500.0
2012-05-09 14:10:00,13.22,13.24,13.22,13.24,73900.0,11.2862,11.3032,11.2862,11.3032,73900.0
2012-05-09 14:15:00,13.24,13.24,13.2,13.21,205500.0,11.3032,11.3032,11.2691,11.2776,205500.0
2012-05-09 14:20:00,13.2,13.25,13.2,13.24,81000.0,11.2691,11.3118,11.2691,11.3032,81000.0
2012-05-09 14:25:00,13.24,13.26,13.23,13.26,25600.0,11.3032,11.3203,11.2947,11.3203,25600.0
2012-05-09 14:30:00,13.26,13.26,13.21,13.24,98700.0,11.3203,11.3203,11.2776,11.3032,98700.0
2012-05-09 14:35:00,13.23,13.24,13.21,13.21,31500.0,11.2947,11.3032,11.2776,11.2776,31500.0
2012-05-09 14:40:00,13.22,13.25,13.21,13.24,82300.0,11.2862,11.3118,11.2776,11.3032,82300.0
2012-05-09 14:45:00,13.24,13.24,13.2,13.2,95000.0,11.3032,11.3032,11.2691,11.2691,95000.0
2012-05-09 14:50:00,13.2,13.23,13.2,13.21,113100.0,11.2691,11.2947,11.2691,11.2776,113100.0
2012-05-09 14:55:00,13.2,13.21,13.19,13.2,33300.0,11.2691,11.2776,11.2605,11.2691,33300.0
2012-05-09 15:00:00,13.19,13.2,13.18,13.19,55600.0,11.2605,11.2691,11.252,11.2605,55600.0
2012-05-09 15:05:00,13.19,13.19,13.17,13.18,69500.0,11.2605,11.2605,11.2435,11.252,69500.0
2012-05-09 15:10:00,13.18,13.19,13.16,13.18,125100.0,11.252,11.2605,11.2349,11.252,125100.0
2012-05-09 15:15:00,13.18,13.2,13.17,13.18,113200.0,11.252,11.2691,11.2435,11.252,113200.0
2012-05-09 15:20:00,13.17,13.21,13.17,13.21,140100.0,11.2435,11.2776,11.2435,11.2776,140100.0
2012-05-09 15:25:00,13.21,13.22,13.17,13.19,166500.0,11.2776,11.2862,11.2435,11.2605,166500.0
2012-05-09 15:30:00,13.18,13.2,13.17,13.2,104500.0,11.252,11.2691,11.2435,11.2691,104500.0
2012-05-09 15:35:00,13.2,13.2,13.17,13.2,259700.0,11.2691,11.2691,11.2435,11.2691,259700.0
2012-05-09 15:40:00,13.2,13.22,13.18,13.21,111000.0,11.2691,11.2862,11.252,11.2776,111000.0
2012-05-09 15:45:00,13.21,13.21,13.18,13.2,221800.0,11.2776,11.2776,11.252,11.2691,221800.0
2012-05-09 15:50:00,13.19,13.2,13.15,13.15,247600.0,11.2605,11.2691,11.2264,11.2264,247600.0
2012-05-09 15:55:00,13.15,13.17,13.14,13.15,366900.0,11.2264,11.2435,11.2179,11.2264,366900.0
2012-05-10 09:30:00,13.24,13.3,13.23,13.27,104200.0,11.3032,11.3544,11.2947,11.3288,104200.0
2012-05-10 09:35:00,13.28,13.28,13.23,13.27,106900.0,11.3374,11.3374,11.2947,11.3288,106900.0
2012-05-10 09:40:00,13.27,13.28,13.2,13.24,80500.0,11.3288,11.3374,11.2691,11.3032,80500.0
2012-05-10 09:45:00,13.23,13.29,13.23,13.28,64000.0,11.2947,11.3459,11.2947,11.3374,64000.0
2012-05-10 09:50:00,13.29,13.31,13.28,13.29,52500.0,11.3459,11.363,11.3374,11.3459,52500.0
2012-05-10 09:55:00,13.29,13.32,13.28,13.29,77000.0,11.3459,11.3715,11.3374,11.3459,77000.0
2012-05-10 10:00:00,13.29,13.29,13.24,13.24,114400.0,11.3459,11.3459,11.3032,11.3032,114400.0
2012-05-10 10:05:00,13.24,13.26,13.21,13.21,188400.0,11.3032,11.3203,11.2776,11.2776,188400.0
2012-05-10 10:10:00,13.22,13.22,13.18,13.19,55100.0,11.2862,11.2862,11.252,11.2605,55100.0
2012-05-10 10:15:00,13.18,13.22,13.18,13.19,157100.0,11.252,11.2862,11.252,11.2605,157100.0
2012-05-10 10:20:00,13.19,13.21,13.16,13.16,96400.0,11.2605,11.2776,11.2349,11.2349,96400.0
2012-05-10 10:25:00,13.16,13.16,13.13,13.15,91700.0,11.2349,11.2349,11.2093,11.2264,91700.0
2012-05-10 10:30:00,13.14,13.17,13.11,13.15,95000.0,11.2179,11.2435,11.1922,11.2264,95000.0
2012-05-10 10:35:00,13.14,13.16,13.13,13.15,87400.0,11.2179,11.2349,11.2093,11.2264,87400.0
2012-05-10 10:40:00,13.15,13.18,13.14,13.16,86100.0,11.2264,11.252,11.2179,11.2349,86100.0
2012-05-10 10:45:00,13.16,13.16,13.12,13.14,69000.0,11.2349,11.2349,11.2008,11.2179,69000.0
2012-05-10 10:50:00,13.14,13.17,13.11,13.16,340700.0,11.2179,11.2435,11.1922,11.2349,340700.0
2012-05-10 10:55:00,13.16,13.17,13.14,13.16,131900.0,11.2349,11.2435,11.2179,11.2349,131900.0
2012-05-10 11:00:00,13.16,13.17,13.12,13.12,87300.0,11.2349,11.2435,11.2008,11.2008,87300.0
2012-05-10 11:05:00,13.11,13.14,13.1,13.11,97000.0,11.1922,11.2179,11.1837,11.1922,97000.0
2012-05-10 11:10:00,13.11,13.12,13.08,13.08,78500.0,11.1922,11.2008,11.1666,11.1666,78500.0
2012-05-10 11:15:00,13.09,13.11,13.08,13.11,38100.0,11.1752,11.1922,11.1666,11.1922,38100.0
2012-05-10 11:20:00,13.1,13.11,13.09,13.1,74500.0,11.1837,11.1922,11.1752,11.1837,74500.0
2012-05-10 11:25:00,13.09,13.11,13.09,13.1,25300.0,11.1752,11.1922,11.1752,11.1837,25300.0
2012-05-10 11:30:00,13.11,13.13,13.1,13.12,61700.0,11.1922,11.2093,11.1837,11.2008,61700.0
2012-05-10 11:35:00,13.12,13.16,13.12,13.13,70600.0,11.2008,11.2349,11.2008,11.2093,70600.0
2012-05-10 11:40:00,13.14,13.15,13.11,13.11,62800.0,11.2179,11.2264,11.1922,11.1922,62800.0
2012-05-10 11:45:00,13.11,13.13,13.1,13.13,128500.0,11.1922,11.2093,11.1837,11.2093,128500.0
2012-05-10 11:50:00,13.13,13.14,13.12,13.12,14100.0,11.2093,11.2179,11.2008,11.2008,14100.0
2012-05-10 11:55:00,13.12,13.13,13.12,13.13,41400.0,11.2008,11.2093,11.2008,11.2093,41400.0
2012-05-10 12:00:00,13.12,13.12,13.09,13.09,58500.0,11.2008,11.2008,11.1752,11.1752,58500.0
2012-05-10 12:05:00,13.09,13.1,13.07,13.1,44500.0,11.1752,11.1837,11.1581,11.1837,44500.0
2012-05-10 12:10:00,13.1,13.1,13.08,13.1,43400.0,11.1837,11.1837,11.1666,11.1837,43400.0
2012-05-10 12:15:00,13.1,13.12,13.09,13.11,50200.0,11.1837,11.2008,11.1752,11.1922,50200.0
2012-05-10 12:20:00,13.11,13.12,13.09,13.09,27500.0,11.1922,11.2008,11.1752,11.1752,27500.0
2012-05-10 12:25:00,13.09,13.13,13.09,13.11,53600.0,11.1752,11.2093,11.1752,11.1922,53600.0
2012-05-10 12:30:00,13.11,13.13,13.1,13.11,26700.0,11.1922,11.2093,11.1837,11.1922,26700.0
2012-05-10 12:35:00,13.12,13.12,13.09,13.09,76800.0,11.2008,11.2008,11.1752,11.1752,76800.0
2012-05-10 12:40:00,13.09,13.11,13.08,13.11,63900.0,11.1752,11.1922,11.1666,11.1922,63900.0
2012-05-10 12:45:00,13.11,13.13,13.1,13.1,82200.0,11.1922,11.2093,11.1837,11.1837,82200.0
2012-05-10 12:50:00,13.11,13.13,13.1,13.13,37800.0,11.1922,11.2093,11.1837,11.2093,37800.0
2012-05-10 12:55:00,13.13,13.13,13.11,13.13,31600.0,11.2093,11.2093,11.1922,11.2093,31600.0
2012-05-10 13:00:00,13.13,13.15,13.11,13.15,80200.0,11.2093,11.2264,11.1922,11.2264,80200.0
2012-05-10 13:05:00,13.15,13.15,13.12,13.15,117200.0,11.2264,11.2264,11.2008,11.2264,117200.0
2012-05-10 13:10:00,13.14,13.15,13.12,13.15,116600.0,11.2179,11.2264,11.2008,11.2264,116600.0
2012-05-10 13:15:00,13.15,13.16,13.14,13.14,30000.0,11.2264,11.2349,11.2179,11.2179,30000.0
2012-05-10 13:20:00,13.14,13.16,13.13,13.15,40500.0,11.2179,11.2349,11.2093,11.2264,40500.0
2012-05-10 13:25:00,13.15,13.16,13.13,13.13,54300.0,11.2264,11.2349,11.2093,11.2093,54300.0
2012-05-10 13:30:00,13.14,13.17,13.13,13.17,73600.0,11.2179,11.2435,11.2093,11.2435,73600.0
2012-05-10 13:35:00,13.17,13.17,13.13,13.13,31800.0,11.2435,11.2435,11.2093,11.2093,31800.0
2012-05-10 13:40:00,13.13,13.14,13.11,13.12,54500.0,11.2093,11.2179,11.1922,11.2008,54500.0
2012-05-10 13:45:00,13.12,13.13,13.1,13.1,51100.0,11.2008,11.2093,11.1837,11.1837,51100.0
2012-05-10 13:50:00,13.1,13.12,13.09,13.09,73000.0,11.1837,11.2008,11.1752,11.1752,73000.0
2012-05-10 13:55:00,13.09,13.1,13.06,13.06,39200.0,11.1752,11.1837,11.1496,11.1496,39200.0
2012-05-10 14:00:00,13.07,13.09,13.06,13.08,48600.0,11.1581,11.1752,11.1496,11.1666,48600.0
2012-05-10 14:05:00,13.07,13.08,13.05,13.07,85300.0,11.1581,11.1666,11.141,11.1581,85300.0
2012-05-10 14:10:00,13.07,13.09,13.07,13.08,57000.0,11.1581,11.1752,11.1581,11.1666,57000.0
2012-05-10 14:15:00,13.08,13.1,13.07,13.09,100100.0,11.1666,11.1837,11.1581,11.1752,100100.0
2012-05-10 14:20:00,13.08,13.09,13.06,13.08,49500.0,11.1666,11.1752,11.1496,11.1666,49500.0
2012-05-10 14:25:00,13.07,13.08,13.07,13.07,28700.0,11.1581,11.1666,11.1581,11.1581,28700.0
2012-05-10 14:30:00,13.07,13.08,13.04,13.05,67900.0,11.1581,11.1666,11.1325,11.141,67900.0
2012-05-10 14:35:00,13.05,13.07,13.04,13.05,76500.0,11.141,11.1581,11.1325,11.141,76500.0
2012-05-10 14:40:00,13.06,13.07,13.05,13.06,50300.0,11.1496,11.1581,11.141,11.1496,50300.0
2012-05-10 14:45:00,13.05,13.07,13.05,13.05,51600.0,11.141,11.1581,11.141,11.141,51600.0
2012-05-10 14:50:00,13.05,13.05,13.03,13.04,70200.0,11.141,11.141,11.1239,11.1325,70200.0
2012-05-10 14:55:00,13.04,13.05,13.04,13.04,34800.0,11.1325,11.141,11.1325,11.1325,34800.0
2012-05-10 15:00:00,13.04,13.06,13.04,13.06,134500.0,11.1325,11.1496,11.1325,11.1496,134500.0
2012-05-10 15:05:00,13.06,13.07,13.05,13.07,84400.0,11.1496,11.1581,11.141,11.1581,84400.0
2012-05-10 15:10:00,13.07,13.07,13.05,13.06,158700.0,11.1581,11.1581,11.141,11.1496,158700.0
2012-05-10 15:15:00,13.06,13.07,13.05,13.06,81800.0,11.1496,11.1581,11.141,11.1496,81800.0
2012-05-10 15:20:00,13.06,13.07,13.04,13.07,95000.0,11.1496,11.1581,11.1325,11.1581,95000.0
2012-05-10 15:25:00,13.07,13.08,13.06,13.07,64900.0,11.1581,11.1666,11.1496,11.1581,64900.0
2012-05-10 15:30:00,13.06,13.07,13.05,13.06,106300.0,11.1496,11.1581,11.141,11.1496,106300.0
2012-05-10 15:35:00,13.06,13.07,13.04,13.06,197300.0,11.1496,11.1581,11.1325,11.1496,197300.0
2012-05-10 15:40:00,13.06,13.07,13.04,13.05,244800.0,11.1496,11.1581,11.1325,11.141,244800.0
2012-05-10 15:45:00,13.06,13.08,13.04,13.07,226900.0,11.1496,11.1666,11.1325,11.1581,226900.0
2012-05-10 15:50:00,13.07,13.08,13.02,13.02,493600.0,11.1581,11.1666,11.1154,11.1154,493600.0
2012-05-10 15:55:00,13.03,13.04,13.01,13.04,594500.0,11.1239,11.1325,11.1069,11.1325,594500.0
2012-05-11 09:30:00,12.97,13.01,12.84,13.01,252500.0,11.0727,11.1069,10.9617,11.1069,252500.0
2012-05-11 09:35:00,13.01,13.03,12.99,13.01,48000.0,11.1069,11.1239,11.0898,11.1069,48000.0
2012-05-11 09:40:00,13.01,13.02,12.99,13.0,164700.0,11.1069,11.1154,11.0898,11.0983,164700.0
2012-05-11 09:45:00,13.0,13.04,13.0,13.03,65600.0,11.0983,11.1325,11.0983,11.1239,65600.0
2012-05-11 09:50:00,13.04,13.06,13.02,13.03,79500.0,11.1325,11.1496,11.1154,11.1239,79500.0
2012-05-11 09:55:00,13.03,13.07,13.0,13.01,72100.0,11.1239,11.1581,11.0983,11.1069,72100.0
2012-05-11 10:00:00,13.02,13.07,13.01,13.03,76900.0,11.1154,11.1581,11.1069,11.1239,76900.0
2012-05-11 10:05:00,13.03,13.05,13.02,13.03,66600.0,11.1239,11.141,11.1154,11.1239,66600.0
2012-05-11 10:10:00,13.03,13.05,13.02,13.03,79700.0,11.1239,11.141,11.1154,11.1239,79700.0
2012-05-11 10:15:00,13.03,13.09,13.02,13.07,88200.0,11.1239,11.1752,11.1154,11.1581,88200.0
2012-05-11 10:20:00,13.08,13.09,13.07,13.09,56500.0,11.1666,11.1752,11.1581,11.1752,56500.0
2012-05-11 10:25:00,13.09,13.11,13.08,13.11,57900.0,11.1752,11.1922,11.1666,11.1922,57900.0
2012-05-11 10:30:00,13.11,13.15,13.1,13.15,187500.0,11.1922,11.2264,11.1837,11.2264,187500.0
2012-05-11 10:35:00,13.15,13.2,13.13,13.18,177200.0,11.2264,11.2691,11.2093,11.252,177200.0
2012-05-11 10:40:00,13.18,13.2,13.15,13.16,111000.0,11.252,11.2691,11.2264,11.2349,111000.0
2012-05-11 10:45:00,13.15,13.17,13.14,13.16,82000.0,11.2264,11.2435,11.2179,11.2349,82000.0
2012-05-11 10:50:00,13.15,13.17,13.13,13.16,111500.0,11.2264,11.2435,11.2093,11.2349,111500.0
2012-05-11 10:55:00,13.17,13.19,13.15,13.16,142200.0,11.2435,11.2605,11.2264,11.2349,142200.0
2012-05-11 11:00:00,13.16,13.18,13.16,13.17,66600.0,11.2349,11.252,11.2349,11.2435,66600.0
2012-05-11 11:05:00,13.17,13.19,13.16,13.19,115600.0,11.2435,11.2605,11.2349,11.2605,115600.0
2012-05-11 11:10:00,13.19,13.22,13.17,13.19,141500.0,11.2605,11.2862,11.2435,11.2605,141500.0
2012-05-11 11:15:00,13.19,13.21,13.19,13.2,65600.0,11.2605,11.2776,11.2605,11.2691,65600.0
2012-05-11 11:20:00,13.2,13.23,13.2,13.23,92500.0,11.2691,11.2947,11.2691,11.2947,92500.0
2012-05-11 11:25:00,13.23,13.25,13.22,13.24,143100.0,11.2947,11.3118,11.2862,11.3032,143100.0
2012-05-11 11:30:00,13.25,13.29,13.24,13.28,185600.0,11.3118,11.3459,11.3032,11.3374,185600.0
2012-05-11 11:35:00,13.29,13.3,13.27,13.28,52800.0,11.3459,11.3544,11.3288,11.3374,52800.0
2012-05-11 11:40:00,13.27,13.28,13.23,13.24,113100.0,11.3288,11.3374,11.2947,11.3032,113100.0
2012-05-11 11:45:00,13.24,13.24,13.21,13.22,63000.0,11.3032,11.3032,11.2776,11.2862,63000.0
2012-05-11 11:50:00,13.21,13.21,13.19,13.21,87400.0,11.2776,11.2776,11.2605,11.2776,87400.0
2012-05-11 11:55:00,13.21,13.21,13.19,13.2,23300.0,11.2776,11.2776,11.2605,11.2691,23300.0
2012-05-11 12:00:00,13.2,13.21,13.18,13.19,77100.0,11.2691,11.2776,11.252,11.2605,77100.0
2012-05-11 12:05:00,13.2,13.2,13.18,13.18,31900.0,11.2691,11.2691,11.252,11.252,31900.0
2012-05-11 12:10:00,13.18,13.19,13.16,13.16,47700.0,11.252,11.2605,11.2349,11.2349,47700.0
2012-05-11 12:15:00,13.16,13.18,13.16,13.17,71000.0,11.2349,11.252,11.2349,11.2435,71000.0
2012-05-11 12:20:00,13.18,13.19,13.17,13.19,37800.0,11.252,11.2605,11.2435,11.2605,37800.0
2012-05-11 12:25:00,13.19,13.19,13.17,13.18,29200.0,11.2605,11.2605,11.2435,11.252,29200.0
2012-05-11 12:30:00,13.17,13.19,13.17,13.19,37900.0,11.2435,11.2605,11.2435,11.2605,37900.0
2012-05-11 12:35:00,13.19,13.19,13.18,13.19,10500.0,11.2605,11.2605,11.252,11.2605,10500.0
2012-05-11 12:40:00,13.19,13.19,13.18,13.19,15000.0,11.2605,11.2605,11.252,11.2605,15000.0
2012-05-11 12:45:00,13.19,13.2,13.18,13.2,40000.0,11.2605,11.2691,11.252,11.2691,40000.0
2012-05-11 12:50:00,13.2,13.2,13.19,13.2,8900.0,11.2691,11.2691,11.2605,11.2691,8900.0
2012-05-11 12:55:00,13.2,13.2,13.16,13.18,126000.0,11.2691,11.2691,11.2349,11.252,126000.0
2012-05-11 13:00:00,13.18,13.19,13.16,13.19,113900.0,11.252,11.2605,11.2349,11.2605,113900.0
2012-05-11 13:05:00,13.19,13.2,13.18,13.19,55000.0,11.2605,11.2691,11.252,11.2605,55000.0
2012-05-11 13:10:00,13.18,13.19,13.18,13.19,10600.0,11.252,11.2605,11.252,11.2605,10600.0
2012-05-11 13:15:00,13.19,13.19,13.17,13.19,46800.0,11.2605,11.2605,11.2435,11.2605,46800.0
2012-05-11 13:20:00,13.19,13.19,13.16,13.17,49900.0,11.2605,11.2605,11.2349,11.2435,49900.0
2012-05-11 13:25:00,13.17,13.19,13.17,13.19,58800.0,11.2435,11.2605,11.2435,11.2605,58800.0
2012-05-11 13:30:00,13.19,13.2,13.18,13.19,70800.0,11.2605,11.2691,11.252,11.2605,70800.0
2012-05-11 13:35:00,13.19,13.19,13.15,13.17,169100.0,11.2605,11.2605,11.2264,11.2435,169100.0
2012-05-11 13:40:00,13.16,13.19,13.15,13.19,92900.0,11.2349,11.2605,11.2264,11.2605,92900.0
2012-05-11 13:45:00,13.19,13.19,13.17,13.18,96100.0,11.2605,11.2605,11.2435,11.252,96100.0
2012-05-11 13:50:00,13.18,13.2,13.17,13.2,131800.0,11.252,11.2691,11.2435,11.2691,131800.0
2012-05-11 13:55:00,13.2,13.2,13.18,13.2,88900.0,11.2691,11.2691,11.252,11.2691,88900.0
2012-05-11 14:00:00,13.19,13.2,13.17,13.19,109100.0,11.2605,11.2691,11.2435,11.2605,109100.0
2012-05-11 14:05:00,13.18,13.19,13.16,13.16,92900.0,11.252,11.2605,11.2349,11.2349,92900.0
2012-05-11 14:10:00,13.17,13.17,13.16,13.16,24100.0,11.2435,11.2435,11.2349,11.2349,24100.0
2012-05-11 14:15:00,13.17,13.19,13.16,13.18,83100.0,11.2435,11.2605,11.2349,11.252,83100.0
2012-05-11 14:20:00,13.17,13.18,13.17,13.17,30500.0,11.2435,11.252,11.2435,11.2435,30500.0
2012-05-11 14:25:00,13.17,13.18,13.17,13.17,28900.0,11.2435,11.252,11.2435,11.2435,28900.0
2012-05-11 14:30:00,13.17,13.18,13.16,13.17,52800.0,11.2435,11.252,11.2349,11.2435,52800.0
2012-05-11 14:35:00,13.16,13.17,13.13,13.13,51100.0,11.2349,11.2435,11.2093,11.2093,51100.0
2012-05-11 14:40:00,13.13,13.15,13.13,13.15,69900.0,11.2093,11.2264,11.2093,11.2264,69900.0
2012-05-11 14:45:00,13.15,13.17,13.14,13.17,45200.0,11.2264,11.2435,11.2179,11.2435,45200.0
2012-05-11 14:50:00,13.16,13.16,13.14,13.14,65200.0,11.2349,11.2349,11.2179,11.2179,65200.0
2012-05-11 14:55:00,13.15,13.15,13.12,13.15,102200.0,11.2264,11.2264,11.2008,11.2264,102200.0
2012-05-11 15:00:00,13.15,13.16,13.13,13.13,89900.0,11.2264,11.2349,11.2093,11.2093,89900.0
2012-05-11 15:05:00,13.13,13.13,13.11,13.12,126200.0,11.2093,11.2093,11.1922,11.2008,126200.0
2012-05-11 15:10:00,13.11,13.12,13.09,13.1,155400.0,11.1922,11.2008,11.1752,11.1837,155400.0
2012-05-11 15:15:00,13.1,13.11,13.09,13.1,105600.0,11.1837,11.1922,11.1752,11.1837,105600.0
2012-05-11 15:20:00,13.1,13.13,13.09,13.11,156200.0,11.1837,11.2093,11.1752,11.1922,156200.0
2012-05-11 15:25:00,13.11,13.14,13.11,13.12,190100.0,11.1922,11.2179,11.1922,11.2008,190100.0
2012-05-11 15:30:00,13.11,13.13,13.1,13.13,124800.0,11.1922,11.2093,11.1837,11.2093,124800.0
2012-05-11 15:35:00,13.13,13.13,13.12,13.13,70700.0,11.2093,11.2093,11.2008,11.2093,70700.0
2012-05-11 15:40:00,13.13,13.14,13.12,13.14,112200.0,11.2093,11.2179,11.2008,11.2179,112200.0
2012-05-11 15:45:00,13.13,13.14,13.11,13.13,264700.0,11.2093,11.2179,11.1922,11.2093,264700.0
2012-05-11 15:50:00,13.13,13.14,13.09,13.09,377200.0,11.2093,11.2179,11.1752,11.1752,377200.0
2012-05-11 15:55:00,13.09,13.11,13.09,13.1,457800.0,11.1752,11.1922,11.1752,11.1837,457800.0
2012-05-14 09:30:00,13.08,13.08,12.84,13.01,299200.0,11.1666,11.1666,10.9617,11.1069,299200.0
2012-05-14 09:35:00,12.99,13.03,12.98,13.0,151200.0,11.0898,11.1239,11.0813,11.0983,151200.0
2012-05-14 09:40:00,12.99,13.03,12.98,13.01,297900.0,11.0898,11.1239,11.0813,11.1069,297900.0
2012-05-14 09:45:00,13.0,13.02,13.0,13.0,70300.0,11.0983,11.1154,11.0983,11.0983,70300.0
2012-05-14 09:50:00,13.01,13.02,13.0,13.0,137500.0,11.1069,11.1154,11.0983,11.0983,137500.0
2012-05-14 09:55:00,13.0,13.02,13.0,13.0,133100.0,11.0983,11.1154,11.0983,11.0983,133100.0
2012-05-14 10:00:00,13.0,13.04,12.99,13.04,301900.0,11.0983,11.1325,11.0898,11.1325,301900.0
2012-05-14 10:05:00,13.03,13.04,13.0,13.03,70500.0,11.1239,11.1325,11.0983,11.1239,70500.0
2012-05-14 10:10:00,13.03,13.04,13.0,13.03,147900.0,11.1239,11.1325,11.0983,11.1239,147900.0
2012-05-14 10:15:00,13.03,13.04,13.01,13.01,117000.0,11.1239,11.1325,11.1069,11.1069,117000.0
2012-05-14 10:20:00,13.01,13.02,12.99,13.0,194400.0,11.1069,11.1154,11.0898,11.0983,194400.0
2012-05-14 10:25:00,12.99,13.0,12.98,12.98,206200.0,11.0898,11.0983,11.0813,11.0813,206200.0
2012-05-14 10:30:00,12.98,12.99,12.98,12.98,17100.0,11.0813,11.0898,11.0813,11.0813,17100.0
2012-05-14 10:35:00,12.99,13.01,12.98,12.99,40400.0,11.0898,11.1069,11.0813,11.0898,40400.0
2012-05-14 10:40:00,12.99,13.02,12.99,13.01,78600.0,11.0898,11.1154,11.0898,11.1069,78600.0
2012-05-14 10:45:00,13.01,13.02,12.97,13.0,132500.0,11.1069,11.1154,11.0727,11.0983,132500.0
2012-05-14 10:50:00,12.99,13.03,12.99,13.02,76900.0,11.0898,11.1239,11.0898,11.1154,76900.0
2012-05-14 10:55:00,13.02,13.02,12.98,13.0,100800.0,11.1154,11.1154,11.0813,11.0983,100800.0
2012-05-14 11:00:00,13.0,13.01,13.0,13.0,42900.0,11.0983,11.1069,11.0983,11.0983,42900.0
2012-05-14 11:05:00,13.01,13.01,12.99,13.0,118800.0,11.1069,11.1069,11.0898,11.0983,118800.0
2012-05-14 11:10:00,13.0,13.01,13.0,13.0,74200.0,11.0983,11.1069,11.0983,11.0983,74200.0
2012-05-14 11:15:00,13.0,13.01,12.99,12.99,95100.0,11.0983,11.1069,11.0898,11.0898,95100.0
2012-05-14 11:20:00,13.0,13.05,12.99,13.01,90500.0,11.0983,11.141,11.0898,11.1069,90500.0
2012-05-14 11:25:00,13.02,13.07,13.02,13.04,83800.0,11.1154,11.1581,11.1154,11.1325,83800.0
2012-05-14 11:30:00,13.03,13.04,13.02,13.02,37800.0,11.1239,11.1325,11.1154,11.1154,37800.0
2012-05-14 11:35:00,13.02,13.04,13.01,13.02,115400.0,11.1154,11.1325,11.1069,11.1154,115400.0
2012-05-14 11:40:00,13.02,13.02,13.01,13.02,28200.0,11.1154,11.1154,11.1069,11.1154,28200.0
2012-05-14 11:45:00,13.02,13.03,13.01,13.02,28700.0,11.1154,11.1239,11.1069,11.1154,28700.0
2012-05-14 11:50:00,13.02,13.02,13.01,13.01,25900.0,11.1154,11.1154,11.1069,11.1069,25900.0
2012-05-14 11:55:00,13.01,13.02,13.0,13.01,42400.0,11.1069,11.1154,11.0983,11.1069,42400.0
2012-05-14 12:00:00,13.01,13.01,12.99,12.99,33600.0,11.1069,11.1069,11.0898,11.0898,33600.0
2012-05-14 12:05:00,12.99,13.0,12.99,13.0,34300.0,11.0898,11.0983,11.0898,11.0983,34300.0
2012-05-14 12:10:00,12.99,13.0,12.99,12.99,40400.0,11.0898,11.0983,11.0898,11.0898,40400.0
2012-05-14 12:15:00,12.99,13.0,12.99,13.0,19300.0,11.0898,11.0983,11.0898,11.0983,19300.0
2012-05-14 12:20:00,13.0,13.02,12.99,13.02,35800.0,11.0983,11.1154,11.0898,11.1154,35800.0
2012-05-14 12:25:00,13.01,13.01,12.99,12.99,18200.0,11.1069,11.1069,11.0898,11.0898,18200.0
2012-05-14 12:30:00,13.0,13.0,12.98,13.0,37000.0,11.0983,11.0983,11.0813,11.0983,37000.0
2012-05-14 12:35:00,13.0,13.0,12.99,13.0,11000.0,11.0983,11.0983,11.0898,11.0983,11000.0
2012-05-14 12:40:00,12.99,13.0,12.99,12.99,9900.0,11.0898,11.0983,11.0898,11.0898,9900.0
2012-05-14 12:45:00,13.0,13.0,12.99,12.99,13300.0,11.0983,11.0983,11.0898,11.0898,13300.0
2012-05-14 12:50:00,12.99,13.02,12.99,13.02,48400.0,11.0898,11.1154,11.0898,11.1154,48400.0
2012-05-14 12:55:00,13.02,13.02,13.0,13.0,18100.0,11.1154,11.1154,11.0983,11.0983,18100.0
2012-05-14 13:00:00,13.0,13.02,13.0,13.02,25100.0,11.0983,11.1154,11.0983,11.1154,25100.0
2012-05-14 13:05:00,13.02,13.02,13.01,13.02,8000.0,11.1154,11.1154,11.1069,11.1154,8000.0
2012-05-14 13:10:00,13.02,13.02,12.99,12.99,43000.0,11.1154,11.1154,11.0898,11.0898,43000.0
2012-05-14 13:15:00,13.0,13.0,12.97,12.99,83400.0,11.0983,11.0983,11.0727,11.0898,83400.0
2012-05-14 13:20:00,12.99,13.0,12.99,12.99,24800.0,11.0898,11.0983,11.0898,11.0898,24800.0
2012-05-14 13:25:00,13.0,13.0,12.99,13.0,42200.0,11.0983,11.0983,11.0898,11.0983,42200.0
2012-05-14 13:30:00,13.0,13.03,12.99,13.01,67000.0,11.0983,11.1239,11.0898,11.1069,67000.0
2012-05-14 13:35:00,13.01,13.03,13.01,13.02,35000.0,11.1069,11.1239,11.1069,11.1154,35000.0
2012-05-14 13:40:00,13.02,13.02,13.01,13.01,14700.0,11.1154,11.1154,11.1069,11.1069,14700.0
2012-05-14 13:45:00,13.01,13.02,13.0,13.0,25700.0,11.1069,11.1154,11.0983,11.0983,25700.0
2012-05-14 13:50:00,13.01,13.04,13.0,13.03,70100.0,11.1069,11.1325,11.0983,11.1239,70100.0
2012-05-14 13:55:00,13.03,13.04,13.01,13.01,55000.0,11.1239,11.1325,11.1069,11.1069,55000.0
2012-05-14 14:00:00,13.01,13.04,13.01,13.03,66100.0,11.1069,11.1325,11.1069,11.1239,66100.0
2012-05-14 14:05:00,13.03,13.04,13.02,13.03,18400.0,11.1239,11.1325,11.1154,11.1239,18400.0
2012-05-14 14:10:00,13.04,13.04,13.01,13.02,29700.0,11.1325,11.1325,11.1069,11.1154,29700.0
2012-05-14 14:15:00,13.02,13.03,13.01,13.03,168100.0,11.1154,11.1239,11.1069,11.1239,168100.0
2012-05-14 14:20:00,13.02,13.06,13.02,13.06,91700.0,11.1154,11.1496,11.1154,11.1496,91700.0
2012-05-14 14:25:00,13.06,13.06,13.04,13.05,26000.0,11.1496,11.1496,11.1325,11.141,26000.0
2012-05-14 14:30:00,13.05,13.06,13.05,13.06,21600.0,11.141,11.1496,11.141,11.1496,21600.0
2012-05-14 14:35:00,13.05,13.06,13.02,13.04,55900.0,11.141,11.1496,11.1154,11.1325,55900.0
2012-05-14 14:40:00,13.04,13.07,13.04,13.04,47400.0,11.1325,11.1581,11.1325,11.1325,47400.0
2012-05-14 14:45:00,13.04,13.05,13.01,13.01,35000.0,11.1325,11.141,11.1069,11.1069,35000.0
2012-05-14 14:50:00,13.01,13.02,12.99,12.99,109100.0,11.1069,11.1154,11.0898,11.0898,109100.0
2012-05-14 14:55:00,12.99,13.01,12.96,12.97,139500.0,11.0898,11.1069,11.0642,11.0727,139500.0
2012-05-14 15:00:00,12.98,12.99,12.95,12.96,185200.0,11.0813,11.0898,11.0556,11.0642,185200.0
2012-05-14 15:05:00,12.95,12.97,12.95,12.97,142900.0,11.0556,11.0727,11.0556,11.0727,142900.0
2012-05-14 15:10:00,12.97,13.0,12.97,13.0,131200.0,11.0727,11.0983,11.0727,11.0983,131200.0
2012-05-14 15:15:00,13.0,13.0,12.98,12.99,59100.0,11.0983,11.0983,11.0813,11.0898,59100.0
2012-05-14 15:20:00,12.98,12.99,12.96,12.97,100800.0,11.0813,11.0898,11.0642,11.0727,100800.0
2012-05-14 15:25:00,12.97,12.97,12.96,12.96,26300.0,11.0727,11.0727,11.0642,11.0642,26300.0
2012-05-14 15:30:00,12.96,12.98,12.96,12.98,63400.0,11.0642,11.0813,11.0642,11.0813,63400.0
2012-05-14 15:35:00,12.98,12.98,12.94,12.94,165100.0,11.0813,11.0813,11.0471,11.0471,165100.0
2012-05-14 15:40:00,12.94,12.95,12.92,12.93,152100.0,11.0471,11.0556,11.03,11.0386,152100.0
2012-05-14 15:45:00,12.93,12.94,12.91,12.92,231700.0,11.0386,11.0471,11.0215,11.03,231700.0
2012-05-14 15:50:00,12.93,12.94,12.92,12.94,112900.0,11.0386,11.0471,11.03,11.0471,112900.0
2012-05-14 15:55:00,12.93,12.94,12.91,12.92,726100.0,11.0386,11.0471,11.0215,11.03,726100.0
2012-05-15 09:30:00,12.82,12.91,12.79,12.91,208000.0,10.9447,11.0215,10.9191,11.0215,208000.0
2012-05-15 09:35:00,12.9,12.92,12.86,12.87,183600.0,11.013,11.03,10.9788,10.9874,183600.0
2012-05-15 09:40:00,12.87,12.91,12.86,12.89,96900.0,10.9874,11.0215,10.9788,11.0044,96900.0
2012-05-15 09:45:00,12.89,12.91,12.84,12.85,202200.0,11.0044,11.0215,10.9617,10.9703,202200.0
2012-05-15 09:50:00,12.84,12.92,12.84,12.91,121700.0,10.9617,11.03,10.9617,11.0215,121700.0
2012-05-15 09:55:00,12.91,12.92,12.88,12.88,72300.0,11.0215,11.03,10.9959,10.9959,72300.0
2012-05-15 10:00:00,12.89,12.92,12.86,12.86,143300.0,11.0044,11.03,10.9788,10.9788,143300.0
2012-05-15 10:05:00,12.86,12.88,12.85,12.87,120800.0,10.9788,10.9959,10.9703,10.9874,120800.0
2012-05-15 10:10:00,12.86,12.86,12.84,12.85,68800.0,10.9788,10.9788,10.9617,10.9703,68800.0
2012-05-15 10:15:00,12.84,12.86,12.82,12.85,136200.0,10.9617,10.9788,10.9447,10.9703,136200.0
2012-05-15 10:20:00,12.85,12.87,12.85,12.86,49200.0,10.9703,10.9874,10.9703,10.9788,49200.0
2012-05-15 10:25:00,12.86,12.89,12.85,12.88,159500.0,10.9788,11.0044,10.9703,10.9959,159500.0
2012-05-15 10:30:00,12.88,12.89,12.85,12.85,53800.0,10.9959,11.0044,10.9703,10.9703,53800.0
2012-05-15 10:35:00,12.85,12.87,12.84,12.86,51400.0,10.9703,10.9874,10.9617,10.9788,51400.0
2012-05-15 10:40:00,12.86,12.87,12.84,12.84,41700.0,10.9788,10.9874,10.9617,10.9617,41700.0
2012-05-15 10:45:00,12.85,12.85,12.82,12.83,86100.0,10.9703,10.9703,10.9447,10.9532,86100.0
2012-05-15 10:50:00,12.83,12.84,12.82,12.83,90700.0,10.9532,10.9617,10.9447,10.9532,90700.0
2012-05-15 10:55:00,12.84,12.85,12.82,12.84,83300.0,10.9617,10.9703,10.9447,10.9617,83300.0
2012-05-15 11:00:00,12.84,12.84,12.8,12.8,59600.0,10.9617,10.9617,10.9276,10.9276,59600.0
2012-05-15 11:05:00,12.8,12.81,12.79,12.8,62700.0,10.9276,10.9361,10.9191,10.9276,62700.0
2012-05-15 11:10:00,12.8,12.8,12.77,12.78,71300.0,10.9276,10.9276,10.902,10.9105,71300.0
2012-05-15 11:15:00,12.79,12.8,12.77,12.78,33900.0,10.9191,10.9276,10.902,10.9105,33900.0
2012-05-15 11:20:00,12.79,12.8,12.78,12.79,45600.0,10.9191,10.9276,10.9105,10.9191,45600.0
2012-05-15 11:25:00,12.79,12.8,12.77,12.78,53100.0,10.9191,10.9276,10.902,10.9105,53100.0
2012-05-15 11:30:00,12.79,12.84,12.78,12.84,104900.0,10.9191,10.9617,10.9105,10.9617,104900.0
2012-05-15 11:35:00,12.84,12.87,12.83,12.86,89300.0,10.9617,10.9874,10.9532,10.9788,89300.0
2012-05-15 11:40:00,12.86,12.89,12.85,12.88,86700.0,10.9788,11.0044,10.9703,10.9959,86700.0
2012-05-15 11:45:00,12.88,12.93,12.88,12.92,81000.0,10.9959,11.0386,10.9959,11.03,81000.0
2012-05-15 11:50:00,12.92,12.92,12.88,12.89,64000.0,11.03,11.03,10.9959,11.0044,64000.0
2012-05-15 11:55:00,12.88,12.89,12.88,12.88,10500.0,10.9959,11.0044,10.9959,10.9959,10500.0
2012-05-15 12:00:00,12.89,12.89,12.85,12.86,55400.0,11.0044,11.0044,10.9703,10.9788,55400.0
2012-05-15 12:05:00,12.85,12.89,12.85,12.88,59000.0,10.9703,11.0044,10.9703,10.9959,59000.0
2012-05-15 12:10:00,12.88,12.88,12.87,12.88,24100.0,10.9959,10.9959,10.9874,10.9959,24100.0
2012-05-15 12:15:00,12.87,12.88,12.87,12.88,185900.0,10.9874,10.9959,10.9874,10.9959,185900.0
2012-05-15 12:20:00,12.88,12.88,12.87,12.87,53100.0,10.9959,10.9959,10.9874,10.9874,53100.0
2012-05-15 12:25:00,12.87,12.92,12.87,12.91,187100.0,10.9874,11.03,10.9874,11.0215,187100.0
2012-05-15 12:30:00,12.92,12.92,12.89,12.9,103700.0,11.03,11.03,11.0044,11.013,103700.0
2012-05-15 12:35:00,12.91,12.94,12.9,12.91,194700.0,11.0215,11.0471,11.013,11.0215,194700.0
2012-05-15 12:40:00,12.9,12.92,12.9,12.92,108600.0,11.013,11.03,11.013,11.03,108600.0
2012-05-15 12:45:00,12.91,12.92,12.89,12.89,99800.0,11.0215,11.03,11.0044,11.0044,99800.0
2012-05-15 12:50:00,12.89,12.91,12.88,12.91,122000.0,11.0044,11.0215,10.9959,11.0215,122000.0
2012-05-15 12:55:00,12.9,12.92,12.9,12.91,74400.0,11.013,11.03,11.013,11.0215,74400.0
2012-05-15 13:00:00,12.91,12.92,12.91,12.91,24100.0,11.0215,11.03,11.0215,11.0215,24100.0
2012-05-15 13:05:00,12.91,12.92,12.9,12.91,43400.0,11.0215,11.03,11.013,11.0215,43400.0
2012-05-15 13:10:00,12.9,12.93,12.9,12.92,56000.0,11.013,11.0386,11.013,11.03,56000.0
2012-05-15 13:15:00,12.92,12.95,12.91,12.93,134600.0,11.03,11.0556,11.0215,11.0386,134600.0
2012-05-15 13:20:00,12.93,12.96,12.93,12.95,73100.0,11.0386,11.0642,11.0386,11.0556,73100.0
2012-05-15 13:25:00,12.96,12.97,12.95,12.96,34100.0,11.0642,11.0727,11.0556,11.0642,34100.0
2012-05-15 13:30:00,12.96,12.96,12.92,12.92,58200.0,11.0642,11.0642,11.03,11.03,58200.0
2012-05-15 13:35:00,12.92,12.95,12.92,12.95,47000.0,11.03,11.0556,11.03,11.0556,47000.0
2012-05-15 13:40:00,12.94,12.95,12.92,12.92,49200.0,11.0471,11.0556,11.03,11.03,49200.0
2012-05-15 13:45:00,12.93,12.93,12.9,12.91,72300.0,11.0386,11.0386,11.013,11.0215,72300.0
2012-05-15 13:50:00,12.9,12.92,12.89,12.9,46000.0,11.013,11.03,11.0044,11.013,46000.0
2012-05-15 13:55:00,12.9,12.92,12.87,12.9,163300.0,11.013,11.03,10.9874,11.013,163300.0
2012-05-15 14:00:00,12.91,12.94,12.9,12.94,71200.0,11.0215,11.0471,11.013,11.0471,71200.0
2012-05-15 14:05:00,12.94,12.94,12.91,12.92,44800.0,11.0471,11.0471,11.0215,11.03,44800.0
2012-05-15 14:10:00,12.92,12.95,12.92,12.93,90900.0,11.03,11.0556,11.03,11.0386,90900.0
2012-05-15 14:15:00,12.93,12.94,12.92,12.93,76700.0,11.0386,11.0471,11.03,11.0386,76700.0
2012-05-15 14:20:00,12.93,12.96,12.93,12.95,146700.0,11.0386,11.0642,11.0386,11.0556,146700.0
2012-05-15 14:25:00,12.94,12.95,12.93,12.94,37200.0,11.0471,11.0556,11.0386,11.0471,37200.0
2012-05-15 14:30:00,12.94,12.95,12.93,12.93,21300.0,11.0471,11.0556,11.0386,11.0386,21300.0
2012-05-15 14:35:00,12.93,12.94,12.9,12.92,39500.0,11.0386,11.0471,11.013,11.03,39500.0
2012-05-15 14:40:00,12.92,12.93,12.9,12.91,42800.0,11.03,11.0386,11.013,11.0215,42800.0
2012-05-15 14:45:00,12.92,12.93,12.91,12.93,120200.0,11.03,11.0386,11.0215,11.0386,120200.0
2012-05-15 14:50:00,12.93,12.94,12.92,12.92,161400.0,11.0386,11.0471,11.03,11.03,161400.0
2012-05-15 14:55:00,12.93,12.93,12.92,12.92,17800.0,11.0386,11.0386,11.03,11.03,17800.0
2012-05-15 15:00:00,12.93,12.93,12.86,12.87,249700.0,11.0386,11.0386,10.9788,10.9874,249700.0
2012-05-15 15:05:00,12.87,12.92,12.85,12.86,200600.0,10.9874,11.03,10.9703,10.9788,200600.0
2012-05-15 15:10:00,12.87,12.89,12.86,12.88,469000.0,10.9874,11.0044,10.9788,10.9959,469000.0
2012-05-15 15:15:00,12.88,12.9,12.87,12.9,313800.0,10.9959,11.013,10.9874,11.013,313800.0
2012-05-15 15:20:00,12.9,12.9,12.88,12.88,91700.0,11.013,11.013,10.9959,10.9959,91700.0
2012-05-15 15:25:00,12.88,12.89,12.85,12.86,282500.0,10.9959,11.0044,10.9703,10.9788,282500.0
2012-05-15 15:30:00,12.86,12.88,12.86,12.88,138600.0,10.9788,10.9959,10.9788,10.9959,138600.0
2012-05-15 15:35:00,12.88,12.88,12.86,12.87,250800.0,10.9959,10.9959,10.9788,10.9874,250800.0
2012-05-15 15:40:00,12.87,12.91,12.86,12.88,477300.0,10.9874,11.0215,10.9788,10.9959,477300.0
2012-05-15 15:45:00,12.88,12.9,12.86,12.87,379000.0,10.9959,11.013,10.9788,10.9874,379000.0
2012-05-15 15:50:00,12.87,12.9,12.85,12.88,517500.0,10.9874,11.013,10.9703,10.9959,517500.0
2012-05-15 15:55:00,12.88,12.89,12.87,12.88,360700.0,10.9959,11.0044,10.9874,10.9959,360700.0
2012-05-16 09:30:00,12.92,12.98,12.92,12.94,117500.0,11.03,11.0813,11.03,11.0471,117500.0
2012-05-16 09:35:00,12.95,12.96,12.92,12.93,39400.0,11.0556,11.0642,11.03,11.0386,39400.0
2012-05-16 09:40:00,12.93,12.95,12.9,12.92,71300.0,11.0386,11.0556,11.013,11.03,71300.0
2012-05-16 09:45:00,12.92,12.98,12.91,12.97,79100.0,11.03,11.0813,11.0215,11.0727,79100.0
2012-05-16 09:50:00,12.98,13.04,12.98,13.02,305700.0,11.0813,11.1325,11.0813,11.1154,305700.0
2012-05-16 09:55:00,13.01,13.02,12.98,12.99,156000.0,11.1069,11.1154,11.0813,11.0898,156000.0
2012-05-16 10:00:00,12.99,13.02,12.96,12.96,139000.0,11.0898,11.1154,11.0642,11.0642,139000.0
2012-05-16 10:05:00,12.96,13.0,12.95,12.98,90100.0,11.0642,11.0983,11.0556,11.0813,90100.0
2012-05-16 10:10:00,12.99,13.0,12.96,12.99,95300.0,11.0898,11.0983,11.0642,11.0898,95300.0
2012-05-16 10:15:00,12.98,13.02,12.97,13.02,110100.0,11.0813,11.1154,11.0727,11.1154,110100.0
2012-05-16 10:20:00,13.02,13.04,13.01,13.03,123900.0,11.1154,11.1325,11.1069,11.1239,123900.0
2012-05-16 10:25:00,13.03,13.04,12.99,13.0,87200.0,11.1239,11.1325,11.0898,11.0983,87200.0
2012-05-16 10:30:00,13.0,13.06,12.99,13.04,322100.0,11.0983,11.1496,11.0898,11.1325,322100.0
2012-05-16 10:35:00,13.05,13.05,13.0,13.01,54100.0,11.141,11.141,11.0983,11.1069,54100.0
2012-05-16 10:40:00,13.02,13.06,13.0,13.05,50700.0,11.1154,11.1496,11.0983,11.141,50700.0
2012-05-16 10:45:00,13.05,13.05,13.01,13.01,60400.0,11.141,11.141,11.1069,11.1069,60400.0
2012-05-16 10:50:00,13.01,13.02,12.97,13.0,83000.0,11.1069,11.1154,11.0727,11.0983,83000.0
2012-05-16 10:55:00,13.0,13.0,12.96,12.97,60000.0,11.0983,11.0983,11.0642,11.0727,60000.0
2012-05-16 11:00:00,12.98,12.99,12.97,12.99,51100.0,11.0813,11.0898,11.0727,11.0898,51100.0
2012-05-16 11:05:00,12.99,12.99,12.9,12.93,346500.0,11.0898,11.0898,11.013,11.0386,346500.0
2012-05-16 11:10:00,12.93,12.95,12.91,12.93,174000.0,11.0386,11.0556,11.0215,11.0386,174000.0
2012-05-16 11:15:00,12.93,12.96,12.9,12.92,198200.0,11.0386,11.0642,11.013,11.03,198200.0
2012-05-16 11:20:00,12.92,12.94,12.89,12.93,164800.0,11.03,11.0471,11.0044,11.0386,164800.0
2012-05-16 11:25:00,12.93,12.95,12.91,12.94,124900.0,11.0386,11.0556,11.0215,11.0471,124900.0
2012-05-16 11:30:00,12.93,12.96,12.93,12.93,99600.0,11.0386,11.0642,11.0386,11.0386,99600.0
2012-05-16 11:35:00,12.94,12.96,12.91,12.95,203000.0,11.0471,11.0642,11.0215,11.0556,203000.0
2012-05-16 11:40:00,12.95,12.97,12.94,12.97,49400.0,11.0556,11.0727,11.0471,11.0727,49400.0
2012-05-16 11:45:00,12.97,13.0,12.95,12.98,394800.0,11.0727,11.0983,11.0556,11.0813,394800.0
2012-05-16 11:50:00,12.98,13.01,12.96,12.97,83400.0,11.0813,11.1069,11.0642,11.0727,83400.0
2012-05-16 11:55:00,12.97,12.99,12.96,12.99,64600.0,11.0727,11.0898,11.0642,11.0898,64600.0
2012-05-16 12:00:00,12.99,12.99,12.96,12.96,19300.0,11.0898,11.0898,11.0642,11.0642,19300.0
2012-05-16 12:05:00,12.96,12.98,12.95,12.97,36500.0,11.0642,11.0813,11.0556,11.0727,36500.0
2012-05-16 12:10:00,12.98,12.98,12.96,12.97,18000.0,11.0813,11.0813,11.0642,11.0727,18000.0
2012-05-16 12:15:00,12.96,12.97,12.95,12.95,17500.0,11.0642,11.0727,11.0556,11.0556,17500.0
2012-05-16 12:20:00,12.96,12.96,12.93,12.93,32900.0,11.0642,11.0642,11.0386,11.0386,32900.0
2012-05-16 12:25:00,12.94,12.95,12.92,12.95,51200.0,11.0471,11.0556,11.03,11.0556,51200.0
2012-05-16 12:30:00,12.94,12.98,12.93,12.98,272700.0,11.0471,11.0813,11.0386,11.0813,272700.0
2012-05-16 12:35:00,12.97,12.99,12.97,12.98,63600.0,11.0727,11.0898,11.0727,11.0813,63600.0
2012-05-16 12:40:00,12.98,12.99,12.96,12.96,87000.0,11.0813,11.0898,11.0642,11.0642,87000.0
2012-05-16 12:45:00,12.96,12.99,12.96,12.96,90700.0,11.0642,11.0898,11.0642,11.0642,90700.0
2012-05-16 12:50:00,12.96,12.98,12.96,12.98,50700.0,11.0642,11.0813,11.0642,11.0813,50700.0
2012-05-16 12:55:00,12.97,12.98,12.92,12.92,80000.0,11.0727,11.0813,11.03,11.03,80000.0
2012-05-16 13:00:00,12.92,12.94,12.92,12.93,23500.0,11.03,11.0471,11.03,11.0386,23500.0
2012-05-16 13:05:00,12.93,12.95,12.92,12.94,43400.0,11.0386,11.0556,11.03,11.0471,43400.0
2012-05-16 13:10:00,12.94,12.95,12.93,12.94,29300.0,11.0471,11.0556,11.0386,11.0471,29300.0
2012-05-16 13:15:00,12.94,12.94,12.93,12.94,32600.0,11.0471,11.0471,11.0386,11.0471,32600.0
2012-05-16 13:20:00,12.94,12.94,12.93,12.93,44400.0,11.0471,11.0471,11.0386,11.0386,44400.0
2012-05-16 13:25:00,12.93,12.94,12.93,12.93,110400.0,11.0386,11.0471,11.0386,11.0386,110400.0
2012-05-16 13:30:00,12.94,12.94,12.93,12.94,116000.0,11.0471,11.0471,11.0386,11.0471,116000.0
2012-05-16 13:35:00,12.93,12.94,12.9,12.9,92700.0,11.0386,11.0471,11.013,11.013,92700.0
2012-05-16 13:40:00,12.9,12.9,12.88,12.88,33900.0,11.013,11.013,10.9959,10.9959,33900.0
2012-05-16 13:45:00,12.88,12.89,12.86,12.87,65500.0,10.9959,11.0044,10.9788,10.9874,65500.0
2012-05-16 13:50:00,12.87,12.87,12.85,12.86,36300.0,10.9874,10.9874,10.9703,10.9788,36300.0
2012-05-16 13:55:00,12.86,12.9,12.85,12.9,108200.0,10.9788,11.013,10.9703,11.013,108200.0
2012-05-16 14:00:00,12.9,12.94,12.86,12.86,195600.0,11.013,11.0471,10.9788,10.9788,195600.0
2012-05-16 14:05:00,12.87,12.89,12.85,12.87,99700.0,10.9874,11.0044,10.9703,10.9874,99700.0
2012-05-16 14:10:00,12.86,12.87,12.8,12.81,174600.0,10.9788,10.9874,10.9276,10.9361,174600.0
2012-05-16 14:15:00,12.81,12.82,12.78,12.81,166600.0,10.9361,10.9447,10.9105,10.9361,166600.0
2012-05-16 14:20:00,12.82,12.83,12.8,12.8,60500.0,10.9447,10.9532,10.9276,10.9276,60500.0
2012-05-16 14:25:00,12.8,12.8,12.77,12.78,84700.0,10.9276,10.9276,10.902,10.9105,84700.0
2012-05-16 14:30:00,12.78,12.79,12.75,12.76,184500.0,10.9105,10.9191,10.8849,10.8934,184500.0
2012-05-16 14:35:00,12.75,12.77,12.75,12.76,104200.0,10.8849,10.902,10.8849,10.8934,104200.0
2012-05-16 14:40:00,12.76,12.79,12.75,12.77,82900.0,10.8934,10.9191,10.8849,10.902,82900.0
2012-05-16 14:45:00,12.78,12.82,12.77,12.81,112400.0,10.9105,10.9447,10.902,10.9361,112400.0
2012-05-16 14:50:00,12.82,12.82,12.78,12.78,89300.0,10.9447,10.9447,10.9105,10.9105,89300.0
2012-05-16 14:55:00,12.79,12.82,12.78,12.79,165500.0,10.9191,10.9447,10.9105,10.9191,165500.0
2012-05-16 15:00:00,12.79,12.79,12.76,12.78,80200.0,10.9191,10.9191,10.8934,10.9105,80200.0
2012-05-16 15:05:00,12.78,12.8,12.77,12.79,78900.0,10.9105,10.9276,10.902,10.9191,78900.0
2012-05-16 15:10:00,12.78,12.79,12.75,12.76,174100.0,10.9105,10.9191,10.8849,10.8934,174100.0
2012-05-16 15:15:00,12.75,12.76,12.74,12.76,120200.0,10.8849,10.8934,10.8764,10.8934,120200.0
2012-05-16 15:20:00,12.75,12.76,12.74,12.75,133900.0,10.8849,10.8934,10.8764,10.8849,133900.0
2012-05-16 15:25:00,12.74,12.75,12.74,12.74,154900.0,10.8764,10.8849,10.8764,10.8764,154900.0
2012-05-16 15:30:00,12.74,12.75,12.73,12.75,324100.0,10.8764,10.8849,10.8678,10.8849,324100.0
2012-05-16 15:35:00,12.75,12.78,12.74,12.77,202700.0,10.8849,10.9105,10.8764,10.902,202700.0
2012-05-16 15:40:00,12.76,12.77,12.75,12.75,157200.0,10.8934,10.902,10.8849,10.8849,157200.0
2012-05-16 15:45:00,12.76,12.76,12.74,12.74,243200.0,10.8934,10.8934,10.8764,10.8764,243200.0
2012-05-16 15:50:00,12.75,12.76,12.74,12.76,618900.0,10.8849,10.8934,10.8764,10.8934,618900.0
2012-05-16 15:55:00,12.76,12.77,12.74,12.75,781800.0,10.8934,10.902,10.8764,10.8849,781800.0
2012-05-17 09:30:00,12.74,12.77,12.68,12.7,248500.0,10.8764,10.902,10.8251,10.8422,248500.0
2012-05-17 09:35:00,12.7,12.73,12.66,12.69,203100.0,10.8422,10.8678,10.8081,10.8337,203100.0
2012-05-17 09:40:00,12.68,12.71,12.66,12.71,69300.0,10.8251,10.8508,10.8081,10.8508,69300.0
2012-05-17 09:45:00,12.71,12.73,12.69,12.71,270500.0,10.8508,10.8678,10.8337,10.8508,270500.0
2012-05-17 09:50:00,12.72,12.72,12.66,12.66,202500.0,10.8593,10.8593,10.8081,10.8081,202500.0
2012-05-17 09:55:00,12.66,12.67,12.65,12.65,39300.0,10.8081,10.8166,10.7995,10.7995,39300.0
2012-05-17 10:00:00,12.65,12.66,12.61,12.64,451100.0,10.7995,10.8081,10.7654,10.791,451100.0
2012-05-17 10:05:00,12.64,12.66,12.63,12.66,86100.0,10.791,10.8081,10.7825,10.8081,86100.0
2012-05-17 10:10:00,12.66,12.67,12.63,12.66,160800.0,10.8081,10.8166,10.7825,10.8081,160800.0
2012-05-17 10:15:00,12.66,12.69,12.65,12.68,291700.0,10.8081,10.8337,10.7995,10.8251,291700.0
2012-05-17 10:20:00,12.68,12.72,12.67,12.72,313000.0,10.8251,10.8593,10.8166,10.8593,313000.0
2012-05-17 10:25:00,12.71,12.72,12.69,12.69,107800.0,10.8508,10.8593,10.8337,10.8337,107800.0
2012-05-17 10:30:00,12.69,12.7,12.65,12.69,136000.0,10.8337,10.8422,10.7995,10.8337,136000.0
2012-05-17 10:35:00,12.69,12.72,12.68,12.71,184500.0,10.8337,10.8593,10.8251,10.8508,184500.0
2012-05-17 10:40:00,12.7,12.71,12.69,12.69,38400.0,10.8422,10.8508,10.8337,10.8337,38400.0
2012-05-17 10:45:00,12.7,12.72,12.68,12.7,173000.0,10.8422,10.8593,10.8251,10.8422,173000.0
2012-05-17 10:50:00,12.7,12.74,12.68,12.72,104900.0,10.8422,10.8764,10.8251,10.8593,104900.0
2012-05-17 10:55:00,12.73,12.73,12.69,12.71,143000.0,10.8678,10.8678,10.8337,10.8508,143000.0
2012-05-17 11:00:00,12.71,12.73,12.67,12.7,183000.0,10.8508,10.8678,10.8166,10.8422,183000.0
2012-05-17 11:05:00,12.69,12.72,12.68,12.68,148000.0,10.8337,10.8593,10.8251,10.8251,148000.0
2012-05-17 11:10:00,12.68,12.71,12.67,12.7,137400.0,10.8251,10.8508,10.8166,10.8422,137400.0
2012-05-17 11:15:00,12.7,12.75,12.69,12.74,208300.0,10.8422,10.8849,10.8337,10.8764,208300.0
2012-05-17 11:20:00,12.73,12.74,12.69,12.7,99700.0,10.8678,10.8764,10.8337,10.8422,99700.0
2012-05-17 11:25:00,12.7,12.73,12.69,12.71,94200.0,10.8422,10.8678,10.8337,10.8508,94200.0
2012-05-17 11:30:00,12.71,12.72,12.67,12.68,77200.0,10.8508,10.8593,10.8166,10.8251,77200.0
2012-05-17 11:35:00,12.69,12.69,12.65,12.66,83400.0,10.8337,10.8337,10.7995,10.8081,83400.0
2012-05-17 11:40:00,12.66,12.69,12.66,12.69,54200.0,10.8081,10.8337,10.8081,10.8337,54200.0
2012-05-17 11:45:00,12.69,12.72,12.68,12.71,88200.0,10.8337,10.8593,10.8251,10.8508,88200.0
2012-05-17 11:50:00,12.7,12.7,12.69,12.7,57100.0,10.8422,10.8422,10.8337,10.8422,57100.0
2012-05-17 11:55:00,12.69,12.71,12.69,12.71,94700.0,10.8337,10.8508,10.8337,10.8508,94700.0
2012-05-17 12:00:00,12.71,12.71,12.67,12.67,266600.0,10.8508,10.8508,10.8166,10.8166,266600.0
2012-05-17 12:05:00,12.68,12.68,12.61,12.62,332500.0,10.8251,10.8251,10.7654,10.7739,332500.0
2012-05-17 12:10:00,12.62,12.63,12.59,12.6,236000.0,10.7739,10.7825,10.7483,10.7568,236000.0
2012-05-17 12:15:00,12.61,12.62,12.6,12.62,87500.0,10.7654,10.7739,10.7568,10.7739,87500.0
2012-05-17 12:20:00,12.63,12.66,12.61,12.64,156800.0,10.7825,10.8081,10.7654,10.791,156800.0
2012-05-17 12:25:00,12.64,12.65,12.63,12.63,39100.0,10.791,10.7995,10.7825,10.7825,39100.0
2012-05-17 12:30:00,12.63,12.63,12.6,12.61,136400.0,10.7825,10.7825,10.7568,10.7654,136400.0
2012-05-17 12:35:00,12.61,12.63,12.61,12.63,27500.0,10.7654,10.7825,10.7654,10.7825,27500.0
2012-05-17 12:40:00,12.63,12.65,12.62,12.63,79700.0,10.7825,10.7995,10.7739,10.7825,79700.0
2012-05-17 12:45:00,12.63,12.64,12.62,12.62,25500.0,10.7825,10.791,10.7739,10.7739,25500.0
2012-05-17 12:50:00,12.63,12.63,12.6,12.61,83100.0,10.7825,10.7825,10.7568,10.7654,83100.0
2012-05-17 12:55:00,12.61,12.63,12.6,12.62,107200.0,10.7654,10.7825,10.7568,10.7739,107200.0
2012-05-17 13:00:00,12.61,12.65,12.61,12.64,87700.0,10.7654,10.7995,10.7654,10.791,87700.0
2012-05-17 13:05:00,12.64,12.67,12.64,12.65,53600.0,10.791,10.8166,10.791,10.7995,53600.0
2012-05-17 13:10:00,12.65,12.68,12.65,12.66,58200.0,10.7995,10.8251,10.7995,10.8081,58200.0
2012-05-17 13:15:00,12.65,12.68,12.64,12.67,126400.0,10.7995,10.8251,10.791,10.8166,126400.0
2012-05-17 13:20:00,12.67,12.67,12.65,12.67,60100.0,10.8166,10.8166,10.7995,10.8166,60100.0
2012-05-17 13:25:00,12.66,12.67,12.64,12.66,48900.0,10.8081,10.8166,10.791,10.8081,48900.0
2012-05-17 13:30:00,12.65,12.68,12.63,12.64,210600.0,10.7995,10.8251,10.7825,10.791,210600.0
2012-05-17 13:35:00,12.64,12.65,12.63,12.65,67100.0,10.791,10.7995,10.7825,10.7995,67100.0
2012-05-17 13:40:00,12.64,12.66,12.63,12.64,91100.0,10.791,10.8081,10.7825,10.791,91100.0
2012-05-17 13:45:00,12.65,12.65,12.63,12.65,146100.0,10.7995,10.7995,10.7825,10.7995,146100.0
2012-05-17 13:50:00,12.64,12.66,12.64,12.65,125000.0,10.791,10.8081,10.791,10.7995,125000.0
2012-05-17 13:55:00,12.64,12.66,12.64,12.64,205700.0,10.791,10.8081,10.791,10.791,205700.0
2012-05-17 14:00:00,12.65,12.65,12.61,12.63,65500.0,10.7995,10.7995,10.7654,10.7825,65500.0
2012-05-17 14:05:00,12.63,12.64,12.61,12.63,77600.0,10.7825,10.791,10.7654,10.7825,77600.0
2012-05-17 14:10:00,12.62,12.64,12.62,12.62,89200.0,10.7739,10.791,10.7739,10.7739,89200.0
2012-05-17 14:15:00,12.63,12.63,12.61,12.62,124000.0,10.7825,10.7825,10.7654,10.7739,124000.0
2012-05-17 14:20:00,12.62,12.65,12.62,12.64,66700.0,10.7739,10.7995,10.7739,10.791,66700.0
2012-05-17 14:25:00,12.63,12.64,12.61,12.61,42500.0,10.7825,10.791,10.7654,10.7654,42500.0
2012-05-17 14:30:00,12.61,12.63,12.61,12.63,139400.0,10.7654,10.7825,10.7654,10.7825,139400.0
2012-05-17 14:35:00,12.63,12.64,12.62,12.63,311900.0,10.7825,10.791,10.7739,10.7825,311900.0
2012-05-17 14:40:00,12.63,12.66,12.63,12.65,105600.0,10.7825,10.8081,10.7825,10.7995,105600.0
2012-05-17 14:45:00,12.65,12.67,12.64,12.64,308000.0,10.7995,10.8166,10.791,10.791,308000.0
2012-05-17 14:50:00,12.64,12.65,12.63,12.65,174500.0,10.791,10.7995,10.7825,10.7995,174500.0
2012-05-17 14:55:00,12.65,12.68,12.64,12.67,93200.0,10.7995,10.8251,10.791,10.8166,93200.0
2012-05-17 15:00:00,12.68,12.69,12.66,12.69,143200.0,10.8251,10.8337,10.8081,10.8337,143200.0
2012-05-17 15:05:00,12.69,12.69,12.62,12.64,225700.0,10.8337,10.8337,10.7739,10.791,225700.0
2012-05-17 15:10:00,12.64,12.65,12.64,12.64,96900.0,10.791,10.7995,10.791,10.791,96900.0
2012-05-17 15:15:00,12.64,12.65,12.61,12.63,190700.0,10.791,10.7995,10.7654,10.7825,190700.0
2012-05-17 15:20:00,12.63,12.63,12.62,12.63,52800.0,10.7825,10.7825,10.7739,10.7825,52800.0
2012-05-17 15:25:00,12.62,12.63,12.59,12.62,205500.0,10.7739,10.7825,10.7483,10.7739,205500.0
2012-05-17 15:30:00,12.62,12.63,12.59,12.61,196000.0,10.7739,10.7825,10.7483,10.7654,196000.0
2012-05-17 15:35:00,12.61,12.61,12.59,12.59,709600.0,10.7654,10.7654,10.7483,10.7483,709600.0
2012-05-17 15:40:00,12.59,12.6,12.59,12.6,492700.0,10.7483,10.7568,10.7483,10.7568,492700.0
2012-05-17 15:45:00,12.6,12.62,12.59,12.61,702600.0,10.7568,10.7739,10.7483,10.7654,702600.0
2012-05-17 15:50:00,12.61,12.62,12.59,12.6,1099300.0,10.7654,10.7739,10.7483,10.7568,1099300.0
2012-05-17 15:55:00,12.61,12.61,12.57,12.58,2048700.0,10.7654,10.7654,10.7312,10.7398,2048700.0
2012-05-18 09:30:00,12.64,12.64,12.6,12.6,1021700.0,10.791,10.791,10.7568,10.7568,1021700.0
2012-05-18 09:35:00,12.6,12.64,12.6,12.6,188200.0,10.7568,10.791,10.7568,10.7568,188200.0
2012-05-18 09:40:00,12.6,12.62,12.58,12.59,220700.0,10.7568,10.7739,10.7398,10.7483,220700.0
2012-05-18 09:45:00,12.59,12.62,12.59,12.61,116900.0,10.7483,10.7739,10.7483,10.7654,116900.0
2012-05-18 09:50:00,12.61,12.65,12.59,12.64,166900.0,10.7654,10.7995,10.7483,10.791,166900.0
2012-05-18 09:55:00,12.64,12.65,12.59,12.59,159400.0,10.791,10.7995,10.7483,10.7483,159400.0
2012-05-18 10:00:00,12.59,12.6,12.56,12.57,256900.0,10.7483,10.7568,10.7227,10.7312,256900.0
2012-05-18 10:05:00,12.57,12.58,12.54,12.56,122700.0,10.7312,10.7398,10.7056,10.7227,122700.0
2012-05-18 10:10:00,12.56,12.57,12.55,12.56,85200.0,10.7227,10.7312,10.7142,10.7227,85200.0
2012-05-18 10:15:00,12.55,12.56,12.52,12.53,225200.0,10.7142,10.7227,10.6885,10.6971,225200.0
2012-05-18 10:20:00,12.53,12.54,12.5,12.51,377100.0,10.6971,10.7056,10.6715,10.68,377100.0
2012-05-18 10:25:00,12.51,12.53,12.49,12.49,228200.0,10.68,10.6971,10.6629,10.6629,228200.0
2012-05-18 10:30:00,12.49,12.51,12.49,12.5,200600.0,10.6629,10.68,10.6629,10.6715,200600.0
2012-05-18 10:35:00,12.5,12.53,12.49,12.53,246600.0,10.6715,10.6971,10.6629,10.6971,246600.0
2012-05-18 10:40:00,12.54,12.54,12.53,12.54,92400.0,10.7056,10.7056,10.6971,10.7056,92400.0
2012-05-18 10:45:00,12.54,12.57,12.54,12.56,55300.0,10.7056,10.7312,10.7056,10.7227,55300.0
2012-05-18 10:50:00,12.56,12.61,12.56,12.61,56200.0,10.7227,10.7654,10.7227,10.7654,56200.0
2012-05-18 10:55:00,12.61,12.61,12.58,12.59,173500.0,10.7654,10.7654,10.7398,10.7483,173500.0
2012-05-18 11:00:00,12.59,12.59,12.56,12.58,92700.0,10.7483,10.7483,10.7227,10.7398,92700.0
2012-05-18 11:05:00,12.58,12.58,12.56,12.56,75900.0,10.7398,10.7398,10.7227,10.7227,75900.0
2012-05-18 11:10:00,12.57,12.58,12.55,12.55,59500.0,10.7312,10.7398,10.7142,10.7142,59500.0
2012-05-18 11:15:00,12.56,12.57,12.54,12.56,81100.0,10.7227,10.7312,10.7056,10.7227,81100.0
2012-05-18 11:20:00,12.57,12.57,12.55,12.57,98800.0,10.7312,10.7312,10.7142,10.7312,98800.0
2012-05-18 11:25:00,12.56,12.59,12.56,12.57,63900.0,10.7227,10.7483,10.7227,10.7312,63900.0
2012-05-18 11:30:00,12.57,12.58,12.54,12.55,191500.0,10.7312,10.7398,10.7056,10.7142,191500.0
2012-05-18 11:35:00,12.55,12.58,12.53,12.56,403300.0,10.7142,10.7398,10.6971,10.7227,403300.0
2012-05-18 11:40:00,12.56,12.56,12.54,12.55,147900.0,10.7227,10.7227,10.7056,10.7142,147900.0
2012-05-18 11:45:00,12.55,12.55,12.5,12.51,239400.0,10.7142,10.7142,10.6715,10.68,239400.0
2012-05-18 11:50:00,12.51,12.52,12.48,12.49,312700.0,10.68,10.6885,10.6544,10.6629,312700.0
2012-05-18 11:55:00,12.49,12.5,12.45,12.5,314100.0,10.6629,10.6715,10.6288,10.6715,314100.0
2012-05-18 12:00:00,12.5,12.52,12.49,12.51,142500.0,10.6715,10.6885,10.6629,10.68,142500.0
2012-05-18 12:05:00,12.51,12.55,12.51,12.55,181200.0,10.68,10.7142,10.68,10.7142,181200.0
2012-05-18 12:10:00,12.55,12.58,12.54,12.57,205600.0,10.7142,10.7398,10.7056,10.7312,205600.0
2012-05-18 12:15:00,12.56,12.57,12.53,12.55,154200.0,10.7227,10.7312,10.6971,10.7142,154200.0
2012-05-18 12:20:00,12.56,12.56,12.54,12.55,80600.0,10.7227,10.7227,10.7056,10.7142,80600.0
2012-05-18 12:25:00,12.55,12.57,12.55,12.56,85000.0,10.7142,10.7312,10.7142,10.7227,85000.0
2012-05-18 12:30:00,12.56,12.57,12.55,12.55,36400.0,10.7227,10.7312,10.7142,10.7142,36400.0
2012-05-18 12:35:00,12.55,12.58,12.55,12.58,63400.0,10.7142,10.7398,10.7142,10.7398,63400.0
2012-05-18 12:40:00,12.58,12.6,12.57,12.57,86600.0,10.7398,10.7568,10.7312,10.7312,86600.0
2012-05-18 12:45:00,12.58,12.58,12.57,12.58,41900.0,10.7398,10.7398,10.7312,10.7398,41900.0
2012-05-18 12:50:00,12.58,12.59,12.55,12.57,111600.0,10.7398,10.7483,10.7142,10.7312,111600.0
2012-05-18 12:55:00,12.57,12.58,12.56,12.57,46600.0,10.7312,10.7398,10.7227,10.7312,46600.0
2012-05-18 13:00:00,12.57,12.57,12.54,12.56,64500.0,10.7312,10.7312,10.7056,10.7227,64500.0
2012-05-18 13:05:00,12.56,12.56,12.55,12.56,13100.0,10.7227,10.7227,10.7142,10.7227,13100.0
2012-05-18 13:10:00,12.55,12.58,12.55,12.55,33800.0,10.7142,10.7398,10.7142,10.7142,33800.0
2012-05-18 13:15:00,12.55,12.59,12.55,12.56,52700.0,10.7142,10.7483,10.7142,10.7227,52700.0
2012-05-18 13:20:00,12.57,12.57,12.54,12.55,57900.0,10.7312,10.7312,10.7056,10.7142,57900.0
2012-05-18 13:25:00,12.55,12.56,12.54,12.55,68500.0,10.7142,10.7227,10.7056,10.7142,68500.0
2012-05-18 13:30:00,12.55,12.56,12.53,12.53,32900.0,10.7142,10.7227,10.6971,10.6971,32900.0
2012-05-18 13:35:00,12.53,12.54,12.51,12.51,37900.0,10.6971,10.7056,10.68,10.68,37900.0
2012-05-18 13:40:00,12.51,12.55,12.51,12.52,134900.0,10.68,10.7142,10.68,10.6885,134900.0
2012-05-18 13:45:00,12.52,12.53,12.5,12.52,29000.0,10.6885,10.6971,10.6715,10.6885,29000.0
2012-05-18 13:50:00,12.52,12.53,12.49,12.5,64400.0,10.6885,10.6971,10.6629,10.6715,64400.0
2012-05-18 13:55:00,12.5,12.51,12.47,12.47,62900.0,10.6715,10.68,10.6459,10.6459,62900.0
2012-05-18 14:00:00,12.47,12.48,12.46,12.47,40000.0,10.6459,10.6544,10.6373,10.6459,40000.0
2012-05-18 14:05:00,12.48,12.48,12.45,12.46,43600.0,10.6544,10.6544,10.6288,10.6373,43600.0
2012-05-18 14:10:00,12.46,12.49,12.45,12.48,114100.0,10.6373,10.6629,10.6288,10.6544,114100.0
2012-05-18 14:15:00,12.49,12.49,12.46,12.46,100800.0,10.6629,10.6629,10.6373,10.6373,100800.0
2012-05-18 14:20:00,12.46,12.48,12.45,12.45,101800.0,10.6373,10.6544,10.6288,10.6288,101800.0
2012-05-18 14:25:00,12.46,12.48,12.45,12.48,82500.0,10.6373,10.6544,10.6288,10.6544,82500.0
2012-05-18 14:30:00,12.48,12.48,12.4,12.42,210900.0,10.6544,10.6544,10.5861,10.6032,210900.0
2012-05-18 14:35:00,12.43,12.44,12.41,12.42,121800.0,10.6117,10.6203,10.5946,10.6032,121800.0
2012-05-18 14:40:00,12.42,12.43,12.39,12.39,127200.0,10.6032,10.6117,10.5776,10.5776,127200.0
2012-05-18 14:45:00,12.4,12.41,12.38,12.39,172800.0,10.5861,10.5946,10.569,10.5776,172800.0
2012-05-18 14:50:00,12.38,12.4,12.36,12.36,306700.0,10.569,10.5861,10.552,10.552,306700.0
2012-05-18 14:55:00,12.37,12.37,12.33,12.35,250600.0,10.5605,10.5605,10.5263,10.5434,250600.0
2012-05-18 15:00:00,12.35,12.36,12.3,12.34,296100.0,10.5434,10.552,10.5007,10.5349,296100.0
2012-05-18 15:05:00,12.35,12.38,12.34,12.37,232300.0,10.5434,10.569,10.5349,10.5605,232300.0
2012-05-18 15:10:00,12.38,12.41,12.37,12.38,168200.0,10.569,10.5946,10.5605,10.569,168200.0
2012-05-18 15:15:00,12.38,12.41,12.38,12.41,94400.0,10.569,10.5946,10.569,10.5946,94400.0
2012-05-18 15:20:00,12.4,12.41,12.35,12.35,296100.0,10.5861,10.5946,10.5434,10.5434,296100.0
2012-05-18 15:25:00,12.36,12.38,12.35,12.35,108700.0,10.552,10.569,10.5434,10.5434,108700.0
2012-05-18 15:30:00,12.36,12.36,12.3,12.3,325000.0,10.552,10.552,10.5007,10.5007,325000.0
2012-05-18 15:35:00,12.3,12.33,12.28,12.29,343700.0,10.5007,10.5263,10.4837,10.4922,343700.0
2012-05-18 15:40:00,12.29,12.31,12.29,12.3,228200.0,10.4922,10.5093,10.4922,10.5007,228200.0
2012-05-18 15:45:00,12.3,12.35,12.3,12.32,357500.0,10.5007,10.5434,10.5007,10.5178,357500.0
2012-05-18 15:50:00,12.33,12.33,12.28,12.29,280300.0,10.5263,10.5263,10.4837,10.4922,280300.0
2012-05-18 15:55:00,12.3,12.34,12.29,12.32,636700.0,10.5007,10.5349,10.4922,10.5178,636700.0
2012-05-21 09:30:00,12.36,12.4,12.33,12.39,117200.0,10.552,10.5861,10.5263,10.5776,117200.0
2012-05-21 09:35:00,12.39,12.41,12.34,12.37,182100.0,10.5776,10.5946,10.5349,10.5605,182100.0
2012-05-21 09:40:00,12.37,12.44,12.37,12.43,149700.0,10.5605,10.6203,10.5605,10.6117,149700.0
2012-05-21 09:45:00,12.43,12.45,12.41,12.43,62500.0,10.6117,10.6288,10.5946,10.6117,62500.0
2012-05-21 09:50:00,12.43,12.44,12.36,12.36,52700.0,10.6117,10.6203,10.552,10.552,52700.0
2012-05-21 09:55:00,12.37,12.44,12.36,12.44,139400.0,10.5605,10.6203,10.552,10.6203,139400.0
2012-05-21 10:00:00,12.43,12.44,12.38,12.42,111800.0,10.6117,10.6203,10.569,10.6032,111800.0
2012-05-21 10:05:00,12.42,12.43,12.39,12.43,66100.0,10.6032,10.6117,10.5776,10.6117,66100.0
2012-05-21 10:10:00,12.43,12.43,12.4,12.43,45800.0,10.6117,10.6117,10.5861,10.6117,45800.0
2012-05-21 10:15:00,12.43,12.47,12.42,12.46,219100.0,10.6117,10.6459,10.6032,10.6373,219100.0
2012-05-21 10:20:00,12.47,12.48,12.46,12.46,110500.0,10.6459,10.6544,10.6373,10.6373,110500.0
2012-05-21 10:25:00,12.46,12.54,12.46,12.53,108900.0,10.6373,10.7056,10.6373,10.6971,108900.0
2012-05-21 10:30:00,12.53,12.54,12.51,12.53,135400.0,10.6971,10.7056,10.68,10.6971,135400.0
2012-05-21 10:35:00,12.53,12.54,12.51,12.52,66700.0,10.6971,10.7056,10.68,10.6885,66700.0
2012-05-21 10:40:00,12.52,12.54,12.5,12.54,237500.0,10.6885,10.7056,10.6715,10.7056,237500.0
2012-05-21 10:45:00,12.54,12.58,12.54,12.57,184900.0,10.7056,10.7398,10.7056,10.7312,184900.0
2012-05-21 10:50:00,12.57,12.62,12.57,12.61,117600.0,10.7312,10.7739,10.7312,10.7654,117600.0
2012-05-21 10:55:00,12.6,12.61,12.59,12.61,25100.0,10.7568,10.7654,10.7483,10.7654,25100.0
2012-05-21 11:00:00,12.6,12.6,12.57,12.58,53200.0,10.7568,10.7568,10.7312,10.7398,53200.0
2012-05-21 11:05:00,12.57,12.59,12.56,12.56,48800.0,10.7312,10.7483,10.7227,10.7227,48800.0
2012-05-21 11:10:00,12.55,12.59,12.55,12.58,104000.0,10.7142,10.7483,10.7142,10.7398,104000.0
2012-05-21 11:15:00,12.58,12.59,12.56,12.56,69300.0,10.7398,10.7483,10.7227,10.7227,69300.0
2012-05-21 11:20:00,12.57,12.57,12.55,12.57,25800.0,10.7312,10.7312,10.7142,10.7312,25800.0
2012-05-21 11:25:00,12.57,12.57,12.55,12.55,19700.0,10.7312,10.7312,10.7142,10.7142,19700.0
2012-05-21 11:30:00,12.56,12.57,12.55,12.56,82300.0,10.7227,10.7312,10.7142,10.7227,82300.0
2012-05-21 11:35:00,12.56,12.56,12.54,12.55,60000.0,10.7227,10.7227,10.7056,10.7142,60000.0
2012-05-21 11:40:00,12.55,12.56,12.54,12.55,42200.0,10.7142,10.7227,10.7056,10.7142,42200.0
2012-05-21 11:45:00,12.55,12.56,12.54,12.55,22000.0,10.7142,10.7227,10.7056,10.7142,22000.0
2012-05-21 11:50:00,12.54,12.56,12.54,12.54,34400.0,10.7056,10.7227,10.7056,10.7056,34400.0
2012-05-21 11:55:00,12.55,12.55,12.53,12.54,35000.0,10.7142,10.7142,10.6971,10.7056,35000.0
2012-05-21 12:00:00,12.53,12.54,12.52,12.54,111100.0,10.6971,10.7056,10.6885,10.7056,111100.0
2012-05-21 12:05:00,12.53,12.55,12.52,12.53,41900.0,10.6971,10.7142,10.6885,10.6971,41900.0
2012-05-21 12:10:00,12.52,12.53,12.52,12.52,19400.0,10.6885,10.6971,10.6885,10.6885,19400.0
2012-05-21 12:15:00,12.53,12.54,12.52,12.54,62900.0,10.6971,10.7056,10.6885,10.7056,62900.0
2012-05-21 12:20:00,12.54,12.54,12.52,12.54,57100.0,10.7056,10.7056,10.6885,10.7056,57100.0
2012-05-21 12:25:00,12.54,12.55,12.53,12.55,25800.0,10.7056,10.7142,10.6971,10.7142,25800.0
2012-05-21 12:30:00,12.55,12.55,12.52,12.53,72100.0,10.7142,10.7142,10.6885,10.6971,72100.0
2012-05-21 12:35:00,12.52,12.54,12.52,12.54,21200.0,10.6885,10.7056,10.6885,10.7056,21200.0
2012-05-21 12:40:00,12.54,12.54,12.53,12.54,13900.0,10.7056,10.7056,10.6971,10.7056,13900.0
2012-05-21 12:45:00,12.54,12.54,12.53,12.53,22300.0,10.7056,10.7056,10.6971,10.6971,22300.0
2012-05-21 12:50:00,12.54,12.54,12.51,12.52,27400.0,10.7056,10.7056,10.68,10.6885,27400.0
2012-05-21 12:55:00,12.52,12.52,12.49,12.51,42800.0,10.6885,10.6885,10.6629,10.68,42800.0
2012-05-21 13:00:00,12.51,12.52,12.49,12.51,72500.0,10.68,10.6885,10.6629,10.68,72500.0
2012-05-21 13:05:00,12.51,12.52,12.5,12.52,30200.0,10.68,10.6885,10.6715,10.6885,30200.0
2012-05-21 13:10:00,12.52,12.54,12.5,12.5,56300.0,10.6885,10.7056,10.6715,10.6715,56300.0
2012-05-21 13:15:00,12.5,12.51,12.49,12.51,45200.0,10.6715,10.68,10.6629,10.68,45200.0
2012-05-21 13:20:00,12.51,12.53,12.51,12.53,38800.0,10.68,10.6971,10.68,10.6971,38800.0
2012-05-21 13:25:00,12.53,12.53,12.52,12.53,55700.0,10.6971,10.6971,10.6885,10.6971,55700.0
2012-05-21 13:30:00,12.53,12.55,12.52,12.54,207900.0,10.6971,10.7142,10.6885,10.7056,207900.0
2012-05-21 13:35:00,12.54,12.55,12.53,12.53,39600.0,10.7056,10.7142,10.6971,10.6971,39600.0
2012-05-21 13:40:00,12.53,12.58,12.53,12.55,209400.0,10.6971,10.7398,10.6971,10.7142,209400.0
2012-05-21 13:45:00,12.55,12.56,12.54,12.54,95900.0,10.7142,10.7227,10.7056,10.7056,95900.0
2012-05-21 13:50:00,12.55,12.55,12.53,12.55,63000.0,10.7142,10.7142,10.6971,10.7142,63000.0
2012-05-21 13:55:00,12.55,12.56,12.54,12.55,41000.0,10.7142,10.7227,10.7056,10.7142,41000.0
2012-05-21 14:00:00,12.55,12.56,12.54,12.56,66100.0,10.7142,10.7227,10.7056,10.7227,66100.0
2012-05-21 14:05:00,12.56,12.57,12.55,12.57,33600.0,10.7227,10.7312,10.7142,10.7312,33600.0
2012-05-21 14:10:00,12.57,12.57,12.55,12.56,48900.0,10.7312,10.7312,10.7142,10.7227,48900.0
2012-05-21 14:15:00,12.56,12.58,12.55,12.58,51600.0,10.7227,10.7398,10.7142,10.7398,51600.0
2012-05-21 14:20:00,12.58,12.6,12.57,12.58,98600.0,10.7398,10.7568,10.7312,10.7398,98600.0
2012-05-21 14:25:00,12.58,12.58,12.55,12.56,46700.0,10.7398,10.7398,10.7142,10.7227,46700.0
2012-05-21 14:30:00,12.55,12.57,12.55,12.57,25300.0,10.7142,10.7312,10.7142,10.7312,25300.0
2012-05-21 14:35:00,12.57,12.57,12.55,12.56,30600.0,10.7312,10.7312,10.7142,10.7227,30600.0
2012-05-21 14:40:00,12.56,12.57,12.55,12.57,24100.0,10.7227,10.7312,10.7142,10.7312,24100.0
2012-05-21 14:45:00,12.57,12.58,12.56,12.57,43800.0,10.7312,10.7398,10.7227,10.7312,43800.0
2012-05-21 14:50:00,12.57,12.59,12.56,12.59,29600.0,10.7312,10.7483,10.7227,10.7483,29600.0
2012-05-21 14:55:00,12.59,12.62,12.59,12.6,100400.0,10.7483,10.7739,10.7483,10.7568,100400.0
2012-05-21 15:00:00,12.6,12.62,12.59,12.61,69400.0,10.7568,10.7739,10.7483,10.7654,69400.0
2012-05-21 15:05:00,12.61,12.62,12.6,12.6,44300.0,10.7654,10.7739,10.7568,10.7568,44300.0
2012-05-21 15:10:00,12.61,12.61,12.59,12.6,49300.0,10.7654,10.7654,10.7483,10.7568,49300.0
2012-05-21 15:15:00,12.6,12.61,12.59,12.61,65900.0,10.7568,10.7654,10.7483,10.7654,65900.0
2012-05-21 15:20:00,12.61,12.62,12.6,12.61,35700.0,10.7654,10.7739,10.7568,10.7654,35700.0
2012-05-21 15:25:00,12.61,12.62,12.6,12.6,85700.0,10.7654,10.7739,10.7568,10.7568,85700.0
2012-05-21 15:30:00,12.6,12.6,12.58,12.59,193000.0,10.7568,10.7568,10.7398,10.7483,193000.0
2012-05-21 15:35:00,12.59,12.59,12.56,12.57,79200.0,10.7483,10.7483,10.7227,10.7312,79200.0
2012-05-21 15:40:00,12.56,12.57,12.56,12.56,68000.0,10.7227,10.7312,10.7227,10.7227,68000.0
2012-05-21 15:45:00,12.57,12.58,12.55,12.58,213700.0,10.7312,10.7398,10.7142,10.7398,213700.0
2012-05-21 15:50:00,12.58,12.6,12.58,12.6,239800.0,10.7398,10.7568,10.7398,10.7568,239800.0
2012-05-21 15:55:00,12.6,12.66,12.59,12.65,1607400.0,10.7568,10.8081,10.7483,10.7995,1607400.0
2012-05-22 09:30:00,12.41,12.67,12.41,12.64,700100.0,10.5946,10.8166,10.5946,10.791,700100.0
2012-05-22 09:35:00,12.65,12.67,12.55,12.57,442100.0,10.7995,10.8166,10.7142,10.7312,442100.0
2012-05-22 09:40:00,12.58,12.65,12.56,12.65,256600.0,10.7398,10.7995,10.7227,10.7995,256600.0
2012-05-22 09:45:00,12.65,12.73,12.65,12.7,250000.0,10.7995,10.8678,10.7995,10.8422,250000.0
2012-05-22 09:50:00,12.69,12.83,12.69,12.82,368700.0,10.8337,10.9532,10.8337,10.9447,368700.0
2012-05-22 09:55:00,12.82,12.83,12.69,12.69,249500.0,10.9447,10.9532,10.8337,10.8337,249500.0
2012-05-22 10:00:00,12.69,12.76,12.69,12.75,188100.0,10.8337,10.8934,10.8337,10.8849,188100.0
2012-05-22 10:05:00,12.75,12.79,12.75,12.76,367200.0,10.8849,10.9191,10.8849,10.8934,367200.0
2012-05-22 10:10:00,12.76,12.77,12.76,12.76,120600.0,10.8934,10.902,10.8934,10.8934,120600.0
2012-05-22 10:15:00,12.77,12.87,12.76,12.85,580000.0,10.902,10.9874,10.8934,10.9703,580000.0
2012-05-22 10:20:00,12.85,12.86,12.78,12.79,122800.0,10.9703,10.9788,10.9105,10.9191,122800.0
2012-05-22 10:25:00,12.78,12.79,12.77,12.77,56200.0,10.9105,10.9191,10.902,10.902,56200.0
2012-05-22 10:30:00,12.77,12.81,12.77,12.8,456700.0,10.902,10.9361,10.902,10.9276,456700.0
2012-05-22 10:35:00,12.81,12.81,12.79,12.79,41600.0,10.9361,10.9361,10.9191,10.9191,41600.0
2012-05-22 10:40:00,12.79,12.83,12.79,12.8,86800.0,10.9191,10.9532,10.9191,10.9276,86800.0
2012-05-22 10:45:00,12.81,12.92,12.81,12.91,386500.0,10.9361,11.03,10.9361,11.0215,386500.0
2012-05-22 10:50:00,12.92,12.92,12.86,12.86,107400.0,11.03,11.03,10.9788,10.9788,107400.0
2012-05-22 10:55:00,12.86,12.87,12.84,12.86,88800.0,10.9788,10.9874,10.9617,10.9788,88800.0
2012-05-22 11:00:00,12.86,12.87,12.86,12.86,34000.0,10.9788,10.9874,10.9788,10.9788,34000.0
2012-05-22 11:05:00,12.86,12.91,12.86,12.9,205900.0,10.9788,11.0215,10.9788,11.013,205900.0
2012-05-22 11:10:00,12.9,12.92,12.9,12.91,104200.0,11.013,11.03,11.013,11.0215,104200.0
2012-05-22 11:15:00,12.9,12.92,12.9,12.92,51200.0,11.013,11.03,11.013,11.03,51200.0
2012-05-22 11:20:00,12.92,12.95,12.91,12.95,129500.0,11.03,11.0556,11.0215,11.0556,129500.0
2012-05-22 11:25:00,12.95,12.95,12.91,12.92,107900.0,11.0556,11.0556,11.0215,11.03,107900.0
2012-05-22 11:30:00,12.92,12.92,12.88,12.9,87500.0,11.03,11.03,10.9959,11.013,87500.0
2012-05-22 11:35:00,12.9,12.9,12.87,12.88,76700.0,11.013,11.013,10.9874,10.9959,76700.0
2012-05-22 11:40:00,12.87,12.88,12.86,12.86,136000.0,10.9874,10.9959,10.9788,10.9788,136000.0
2012-05-22 11:45:00,12.86,12.87,12.85,12.86,147100.0,10.9788,10.9874,10.9703,10.9788,147100.0
2012-05-22 11:50:00,12.85,12.86,12.83,12.83,70800.0,10.9703,10.9788,10.9532,10.9532,70800.0
2012-05-22 11:55:00,12.83,12.84,12.81,12.82,87300.0,10.9532,10.9617,10.9361,10.9447,87300.0
2012-05-22 12:00:00,12.81,12.82,12.8,12.82,68800.0,10.9361,10.9447,10.9276,10.9447,68800.0
2012-05-22 12:05:00,12.82,12.82,12.8,12.8,77900.0,10.9447,10.9447,10.9276,10.9276,77900.0
2012-05-22 12:10:00,12.8,12.82,12.8,12.82,97700.0,10.9276,10.9447,10.9276,10.9447,97700.0
2012-05-22 12:15:00,12.82,12.85,12.81,12.84,77800.0,10.9447,10.9703,10.9361,10.9617,77800.0
2012-05-22 12:20:00,12.84,12.85,12.84,12.85,72600.0,10.9617,10.9703,10.9617,10.9703,72600.0
2012-05-22 12:25:00,12.85,12.85,12.83,12.84,84600.0,10.9703,10.9703,10.9532,10.9617,84600.0
2012-05-22 12:30:00,12.83,12.84,12.83,12.84,13900.0,10.9532,10.9617,10.9532,10.9617,13900.0
2012-05-22 12:35:00,12.84,12.84,12.83,12.84,15100.0,10.9617,10.9617,10.9532,10.9617,15100.0
2012-05-22 12:40:00,12.83,12.84,12.83,12.84,13400.0,10.9532,10.9617,10.9532,10.9617,13400.0
2012-05-22 12:45:00,12.84,12.84,12.83,12.83,20600.0,10.9617,10.9617,10.9532,10.9532,20600.0
2012-05-22 12:50:00,12.84,12.84,12.83,12.84,15400.0,10.9617,10.9617,10.9532,10.9617,15400.0
2012-05-22 12:55:00,12.83,12.85,12.83,12.84,125700.0,10.9532,10.9703,10.9532,10.9617,125700.0
2012-05-22 13:00:00,12.83,12.86,12.83,12.85,146200.0,10.9532,10.9788,10.9532,10.9703,146200.0
2012-05-22 13:05:00,12.84,12.85,12.84,12.84,41000.0,10.9617,10.9703,10.9617,10.9617,41000.0
2012-05-22 13:10:00,12.85,12.85,12.84,12.85,19100.0,10.9703,10.9703,10.9617,10.9703,19100.0
2012-05-22 13:15:00,12.85,12.85,12.81,12.82,101700.0,10.9703,10.9703,10.9361,10.9447,101700.0
2012-05-22 13:20:00,12.82,12.82,12.79,12.79,69300.0,10.9447,10.9447,10.9191,10.9191,69300.0
2012-05-22 13:25:00,12.79,12.8,12.77,12.77,35000.0,10.9191,10.9276,10.902,10.902,35000.0
2012-05-22 13:30:00,12.77,12.79,12.75,12.79,73000.0,10.902,10.9191,10.8849,10.9191,73000.0
2012-05-22 13:35:00,12.79,12.8,12.76,12.77,27500.0,10.9191,10.9276,10.8934,10.902,27500.0
2012-05-22 13:40:00,12.77,12.77,12.73,12.74,69400.0,10.902,10.902,10.8678,10.8764,69400.0
2012-05-22 13:45:00,12.74,12.74,12.72,12.73,120700.0,10.8764,10.8764,10.8593,10.8678,120700.0
2012-05-22 13:50:00,12.74,12.74,12.72,12.72,43400.0,10.8764,10.8764,10.8593,10.8593,43400.0
2012-05-22 13:55:00,12.72,12.73,12.72,12.73,31800.0,10.8593,10.8678,10.8593,10.8678,31800.0
2012-05-22 14:00:00,12.73,12.76,12.72,12.74,261300.0,10.8678,10.8934,10.8593,10.8764,261300.0
2012-05-22 14:05:00,12.74,12.79,12.74,12.78,128500.0,10.8764,10.9191,10.8764,10.9105,128500.0
2012-05-22 14:10:00,12.78,12.79,12.75,12.76,57800.0,10.9105,10.9191,10.8849,10.8934,57800.0
2012-05-22 14:15:00,12.75,12.77,12.75,12.76,40600.0,10.8849,10.902,10.8849,10.8934,40600.0
2012-05-22 14:20:00,12.76,12.78,12.76,12.78,33100.0,10.8934,10.9105,10.8934,10.9105,33100.0
2012-05-22 14:25:00,12.78,12.79,12.78,12.79,36000.0,10.9105,10.9191,10.9105,10.9191,36000.0
2012-05-22 14:30:00,12.79,12.8,12.75,12.77,291400.0,10.9191,10.9276,10.8849,10.902,291400.0
2012-05-22 14:35:00,12.77,12.78,12.76,12.77,97500.0,10.902,10.9105,10.8934,10.902,97500.0
2012-05-22 14:40:00,12.77,12.78,12.74,12.75,45000.0,10.902,10.9105,10.8764,10.8849,45000.0
2012-05-22 14:45:00,12.75,12.77,12.73,12.77,159700.0,10.8849,10.902,10.8678,10.902,159700.0
2012-05-22 14:50:00,12.77,12.78,12.75,12.76,54800.0,10.902,10.9105,10.8849,10.8934,54800.0
2012-05-22 14:55:00,12.76,12.78,12.75,12.76,128300.0,10.8934,10.9105,10.8849,10.8934,128300.0
2012-05-22 15:00:00,12.76,12.77,12.74,12.76,99900.0,10.8934,10.902,10.8764,10.8934,99900.0
2012-05-22 15:05:00,12.76,12.76,12.74,12.74,74800.0,10.8934,10.8934,10.8764,10.8764,74800.0
2012-05-22 15:10:00,12.75,12.75,12.72,12.73,124900.0,10.8849,10.8849,10.8593,10.8678,124900.0
2012-05-22 15:15:00,12.73,12.74,12.7,12.7,148200.0,10.8678,10.8764,10.8422,10.8422,148200.0
2012-05-22 15:20:00,12.71,12.71,12.66,12.66,295800.0,10.8508,10.8508,10.8081,10.8081,295800.0
2012-05-22 15:25:00,12.66,12.69,12.66,12.68,375100.0,10.8081,10.8337,10.8081,10.8251,375100.0
2012-05-22 15:30:00,12.68,12.7,12.66,12.67,652800.0,10.8251,10.8422,10.8081,10.8166,652800.0
2012-05-22 15:35:00,12.68,12.71,12.67,12.68,446900.0,10.8251,10.8508,10.8166,10.8251,446900.0
2012-05-22 15:40:00,12.67,12.71,12.67,12.67,533700.0,10.8166,10.8508,10.8166,10.8166,533700.0
2012-05-22 15:45:00,12.67,12.7,12.62,12.63,287000.0,10.8166,10.8422,10.7739,10.7825,287000.0
2012-05-22 15:50:00,12.63,12.67,12.62,12.66,373400.0,10.7825,10.8166,10.7739,10.8081,373400.0
2012-05-22 15:55:00,12.66,12.74,12.65,12.73,927500.0,10.8081,10.8764,10.7995,10.8678,927500.0
2012-05-23 09:30:00,12.55,12.62,12.52,12.62,159900.0,10.7142,10.7739,10.6885,10.7739,159900.0
2012-05-23 09:35:00,12.61,12.62,12.54,12.57,107100.0,10.7654,10.7739,10.7056,10.7312,107100.0
2012-05-23 09:40:00,12.56,12.57,12.5,12.5,83100.0,10.7227,10.7312,10.6715,10.6715,83100.0
2012-05-23 09:45:00,12.51,12.56,12.5,12.51,68700.0,10.68,10.7227,10.6715,10.68,68700.0
2012-05-23 09:50:00,12.52,12.56,12.5,12.55,149900.0,10.6885,10.7227,10.6715,10.7142,149900.0
2012-05-23 09:55:00,12.55,12.56,12.51,12.51,91200.0,10.7142,10.7227,10.68,10.68,91200.0
2012-05-23 10:00:00,12.52,12.56,12.49,12.49,169600.0,10.6885,10.7227,10.6629,10.6629,169600.0
2012-05-23 10:05:00,12.49,12.56,12.49,12.53,245600.0,10.6629,10.7227,10.6629,10.6971,245600.0
2012-05-23 10:10:00,12.54,12.55,12.53,12.54,158300.0,10.7056,10.7142,10.6971,10.7056,158300.0
2012-05-23 10:15:00,12.54,12.56,12.52,12.53,491000.0,10.7056,10.7227,10.6885,10.6971,491000.0
2012-05-23 10:20:00,12.53,12.54,12.51,12.52,282200.0,10.6971,10.7056,10.68,10.6885,282200.0
2012-05-23 10:25:00,12.52,12.54,12.49,12.52,169600.0,10.6885,10.7056,10.6629,10.6885,169600.0
2012-05-23 10:30:00,12.53,12.53,12.5,12.5,158500.0,10.6971,10.6971,10.6715,10.6715,158500.0
2012-05-23 10:35:00,12.51,12.54,12.5,12.5,186800.0,10.68,10.7056,10.6715,10.6715,186800.0
2012-05-23 10:40:00,12.5,12.52,12.49,12.5,160400.0,10.6715,10.6885,10.6629,10.6715,160400.0
2012-05-23 10:45:00,12.49,12.5,12.48,12.5,123300.0,10.6629,10.6715,10.6544,10.6715,123300.0
2012-05-23 10:50:00,12.5,12.51,12.48,12.51,74100.0,10.6715,10.68,10.6544,10.68,74100.0
2012-05-23 10:55:00,12.5,12.52,12.49,12.5,156400.0,10.6715,10.6885,10.6629,10.6715,156400.0
2012-05-23 11:00:00,12.5,12.5,12.46,12.46,63000.0,10.6715,10.6715,10.6373,10.6373,63000.0
2012-05-23 11:05:00,12.46,12.5,12.46,12.48,52100.0,10.6373,10.6715,10.6373,10.6544,52100.0
2012-05-23 11:10:00,12.49,12.49,12.44,12.48,72100.0,10.6629,10.6629,10.6203,10.6544,72100.0
2012-05-23 11:15:00,12.48,12.51,12.48,12.51,118600.0,10.6544,10.68,10.6544,10.68,118600.0
2012-05-23 11:20:00,12.5,12.53,12.5,12.52,80100.0,10.6715,10.6971,10.6715,10.6885,80100.0
2012-05-23 11:25:00,12.53,12.53,12.47,12.47,45800.0,10.6971,10.6971,10.6459,10.6459,45800.0
2012-05-23 11:30:00,12.48,12.52,12.47,12.48,101300.0,10.6544,10.6885,10.6459,10.6544,101300.0
2012-05-23 11:35:00,12.47,12.47,12.43,12.46,172700.0,10.6459,10.6459,10.6117,10.6373,172700.0
2012-05-23 11:40:00,12.46,12.49,12.45,12.49,132300.0,10.6373,10.6629,10.6288,10.6629,132300.0
2012-05-23 11:45:00,12.49,12.5,12.47,12.49,112500.0,10.6629,10.6715,10.6459,10.6629,112500.0
2012-05-23 11:50:00,12.49,12.49,12.48,12.48,1042300.0,10.6629,10.6629,10.6544,10.6544,1042300.0
2012-05-23 11:55:00,12.48,12.49,12.47,12.47,67000.0,10.6544,10.6629,10.6459,10.6459,67000.0
2012-05-23 12:00:00,12.48,12.48,12.45,12.46,56400.0,10.6544,10.6544,10.6288,10.6373,56400.0
2012-05-23 12:05:00,12.46,12.48,12.45,12.47,53800.0,10.6373,10.6544,10.6288,10.6459,53800.0
2012-05-23 12:10:00,12.47,12.48,12.46,12.48,60700.0,10.6459,10.6544,10.6373,10.6544,60700.0
2012-05-23 12:15:00,12.48,12.48,12.47,12.47,33300.0,10.6544,10.6544,10.6459,10.6459,33300.0
2012-05-23 12:20:00,12.48,12.48,12.43,12.44,1051900.0,10.6544,10.6544,10.6117,10.6203,1051900.0
2012-05-23 12:25:00,12.44,12.44,12.39,12.39,267400.0,10.6203,10.6203,10.5776,10.5776,267400.0
2012-05-23 12:30:00,12.39,12.41,12.38,12.4,148800.0,10.5776,10.5946,10.569,10.5861,148800.0
2012-05-23 12:35:00,12.4,12.4,12.39,12.4,5700.0,10.5861,10.5861,10.5776,10.5861,5700.0
2012-05-23 12:40:00,12.4,12.42,12.39,12.42,23700.0,10.5861,10.6032,10.5776,10.6032,23700.0
2012-05-23 12:45:00,12.42,12.44,12.41,12.43,79000.0,10.6032,10.6203,10.5946,10.6117,79000.0
2012-05-23 12:50:00,12.43,12.44,12.42,12.43,24500.0,10.6117,10.6203,10.6032,10.6117,24500.0
2012-05-23 12:55:00,12.43,12.44,12.41,12.42,40500.0,10.6117,10.6203,10.5946,10.6032,40500.0
2012-05-23 13:00:00,12.42,12.43,12.41,12.42,37200.0,10.6032,10.6117,10.5946,10.6032,37200.0
2012-05-23 13:05:00,12.42,12.42,12.41,12.41,17900.0,10.6032,10.6032,10.5946,10.5946,17900.0
2012-05-23 13:10:00,12.42,12.44,12.41,12.44,27800.0,10.6032,10.6203,10.5946,10.6203,27800.0
2012-05-23 13:15:00,12.44,12.45,12.42,12.42,36100.0,10.6203,10.6288,10.6032,10.6032,36100.0
2012-05-23 13:20:00,12.43,12.47,12.43,12.44,101400.0,10.6117,10.6459,10.6117,10.6203,101400.0
2012-05-23 13:25:00,12.45,12.47,12.44,12.47,57700.0,10.6288,10.6459,10.6203,10.6459,57700.0
2012-05-23 13:30:00,12.47,12.48,12.45,12.45,30600.0,10.6459,10.6544,10.6288,10.6288,30600.0
2012-05-23 13:35:00,12.46,12.47,12.46,12.46,69900.0,10.6373,10.6459,10.6373,10.6373,69900.0
2012-05-23 13:40:00,12.47,12.49,12.45,12.45,126800.0,10.6459,10.6629,10.6288,10.6288,126800.0
2012-05-23 13:45:00,12.46,12.48,12.45,12.45,113900.0,10.6373,10.6544,10.6288,10.6288,113900.0
2012-05-23 13:50:00,12.46,12.46,12.45,12.45,98800.0,10.6373,10.6373,10.6288,10.6288,98800.0
2012-05-23 13:55:00,12.45,12.48,12.45,12.47,97100.0,10.6288,10.6544,10.6288,10.6459,97100.0
2012-05-23 14:00:00,12.48,12.48,12.44,12.44,107200.0,10.6544,10.6544,10.6203,10.6203,107200.0
2012-05-23 14:05:00,12.44,12.46,12.44,12.45,107200.0,10.6203,10.6373,10.6203,10.6288,107200.0
2012-05-23 14:10:00,12.45,12.46,12.44,12.44,51700.0,10.6288,10.6373,10.6203,10.6203,51700.0
2012-05-23 14:15:00,12.43,12.45,12.4,12.42,68000.0,10.6117,10.6288,10.5861,10.6032,68000.0
2012-05-23 14:20:00,12.42,12.42,12.4,12.41,41700.0,10.6032,10.6032,10.5861,10.5946,41700.0
2012-05-23 14:25:00,12.4,12.42,12.4,12.4,777500.0,10.5861,10.6032,10.5861,10.5861,777500.0
2012-05-23 14:30:00,12.4,12.43,12.39,12.42,67800.0,10.5861,10.6117,10.5776,10.6032,67800.0
2012-05-23 14:35:00,12.43,12.45,12.42,12.44,54800.0,10.6117,10.6288,10.6032,10.6203,54800.0
2012-05-23 14:40:00,12.44,12.47,12.43,12.45,317300.0,10.6203,10.6459,10.6117,10.6288,317300.0
2012-05-23 14:45:00,12.45,12.48,12.44,12.47,183400.0,10.6288,10.6544,10.6203,10.6459,183400.0
2012-05-23 14:50:00,12.48,12.51,12.47,12.49,224400.0,10.6544,10.68,10.6459,10.6629,224400.0
2012-05-23 14:55:00,12.49,12.53,12.47,12.51,145200.0,10.6629,10.6971,10.6459,10.68,145200.0
2012-05-23 15:00:00,12.52,12.53,12.47,12.5,228800.0,10.6885,10.6971,10.6459,10.6715,228800.0
2012-05-23 15:05:00,12.49,12.53,12.49,12.51,120500.0,10.6629,10.6971,10.6629,10.68,120500.0
2012-05-23 15:10:00,12.51,12.53,12.48,12.5,276100.0,10.68,10.6971,10.6544,10.6715,276100.0
2012-05-23 15:15:00,12.5,12.52,12.49,12.52,177500.0,10.6715,10.6885,10.6629,10.6885,177500.0
2012-05-23 15:20:00,12.52,12.54,12.5,12.52,151000.0,10.6885,10.7056,10.6715,10.6885,151000.0
2012-05-23 15:25:00,12.52,12.55,12.51,12.51,295100.0,10.6885,10.7142,10.68,10.68,295100.0
2012-05-23 15:30:00,12.52,12.58,12.51,12.56,255700.0,10.6885,10.7398,10.68,10.7227,255700.0
2012-05-23 15:35:00,12.57,12.61,12.57,12.6,403700.0,10.7312,10.7654,10.7312,10.7568,403700.0
2012-05-23 15:40:00,12.6,12.66,12.59,12.63,462400.0,10.7568,10.8081,10.7483,10.7825,462400.0
2012-05-23 15:45:00,12.63,12.65,12.6,12.62,441000.0,10.7825,10.7995,10.7568,10.7739,441000.0
2012-05-23 15:50:00,12.62,12.64,12.56,12.58,726800.0,10.7739,10.791,10.7227,10.7398,726800.0
2012-05-23 15:55:00,12.58,12.61,12.57,12.6,719000.0,10.7398,10.7654,10.7312,10.7568,719000.0
2012-05-24 09:30:00,12.69,12.75,12.65,12.68,256500.0,10.8337,10.8849,10.7995,10.8251,256500.0
2012-05-24 09:35:00,12.68,12.68,12.58,12.61,536600.0,10.8251,10.8251,10.7398,10.7654,536600.0
2012-05-24 09:40:00,12.61,12.64,12.59,12.61,416500.0,10.7654,10.791,10.7483,10.7654,416500.0
2012-05-24 09:45:00,12.62,12.62,12.55,12.57,123700.0,10.7739,10.7739,10.7142,10.7312,123700.0
2012-05-24 09:50:00,12.58,12.58,12.52,12.54,75000.0,10.7398,10.7398,10.6885,10.7056,75000.0
2012-05-24 09:55:00,12.54,12.55,12.52,12.54,95100.0,10.7056,10.7142,10.6885,10.7056,95100.0
2012-05-24 10:00:00,12.54,12.68,12.51,12.55,158800.0,10.7056,10.8251,10.68,10.7142,158800.0
2012-05-24 10:05:00,12.56,12.59,12.55,12.59,83100.0,10.7227,10.7483,10.7142,10.7483,83100.0
2012-05-24 10:10:00,12.59,12.59,12.55,12.55,149600.0,10.7483,10.7483,10.7142,10.7142,149600.0
2012-05-24 10:15:00,12.55,12.55,12.51,12.53,137600.0,10.7142,10.7142,10.68,10.6971,137600.0
2012-05-24 10:20:00,12.53,12.53,12.48,12.5,187500.0,10.6971,10.6971,10.6544,10.6715,187500.0
2012-05-24 10:25:00,12.5,12.54,12.49,12.53,170800.0,10.6715,10.7056,10.6629,10.6971,170800.0
2012-05-24 10:30:00,12.53,12.58,12.53,12.58,193300.0,10.6971,10.7398,10.6971,10.7398,193300.0
2012-05-24 10:35:00,12.58,12.6,12.57,12.58,71600.0,10.7398,10.7568,10.7312,10.7398,71600.0
2012-05-24 10:40:00,12.58,12.59,12.56,12.56,61100.0,10.7398,10.7483,10.7227,10.7227,61100.0
2012-05-24 10:45:00,12.57,12.57,12.55,12.55,78000.0,10.7312,10.7312,10.7142,10.7142,78000.0
2012-05-24 10:50:00,12.56,12.56,12.55,12.55,26800.0,10.7227,10.7227,10.7142,10.7142,26800.0
2012-05-24 10:55:00,12.55,12.56,12.53,12.54,158500.0,10.7142,10.7227,10.6971,10.7056,158500.0
2012-05-24 11:00:00,12.54,12.56,12.54,12.54,85600.0,10.7056,10.7227,10.7056,10.7056,85600.0
2012-05-24 11:05:00,12.54,12.58,12.54,12.57,140500.0,10.7056,10.7398,10.7056,10.7312,140500.0
2012-05-24 11:10:00,12.57,12.6,12.57,12.59,71200.0,10.7312,10.7568,10.7312,10.7483,71200.0
2012-05-24 11:15:00,12.59,12.61,12.57,12.57,183200.0,10.7483,10.7654,10.7312,10.7312,183200.0
2012-05-24 11:20:00,12.58,12.6,12.57,12.58,78000.0,10.7398,10.7568,10.7312,10.7398,78000.0
2012-05-24 11:25:00,12.58,12.59,12.57,12.59,75800.0,10.7398,10.7483,10.7312,10.7483,75800.0
2012-05-24 11:30:00,12.58,12.59,12.52,12.54,324200.0,10.7398,10.7483,10.6885,10.7056,324200.0
2012-05-24 11:35:00,12.54,12.54,12.52,12.53,77700.0,10.7056,10.7056,10.6885,10.6971,77700.0
2012-05-24 11:40:00,12.54,12.54,12.51,12.51,106800.0,10.7056,10.7056,10.68,10.68,106800.0
2012-05-24 11:45:00,12.51,12.52,12.5,12.51,107700.0,10.68,10.6885,10.6715,10.68,107700.0
2012-05-24 11:50:00,12.51,12.53,12.51,12.51,71700.0,10.68,10.6971,10.68,10.68,71700.0
2012-05-24 11:55:00,12.52,12.53,12.5,12.52,72300.0,10.6885,10.6971,10.6715,10.6885,72300.0
2012-05-24 12:00:00,12.53,12.53,12.48,12.48,219900.0,10.6971,10.6971,10.6544,10.6544,219900.0
2012-05-24 12:05:00,12.48,12.5,12.48,12.5,52700.0,10.6544,10.6715,10.6544,10.6715,52700.0
2012-05-24 12:10:00,12.51,12.53,12.49,12.5,118700.0,10.68,10.6971,10.6629,10.6715,118700.0
2012-05-24 12:15:00,12.5,12.51,12.49,12.5,43100.0,10.6715,10.68,10.6629,10.6715,43100.0
2012-05-24 12:20:00,12.5,12.52,12.49,12.52,92200.0,10.6715,10.6885,10.6629,10.6885,92200.0
2012-05-24 12:25:00,12.52,12.53,12.5,12.51,69000.0,10.6885,10.6971,10.6715,10.68,69000.0
2012-05-24 12:30:00,12.5,12.53,12.5,12.51,47700.0,10.6715,10.6971,10.6715,10.68,47700.0
2012-05-24 12:35:00,12.51,12.53,12.51,12.53,56100.0,10.68,10.6971,10.68,10.6971,56100.0
2012-05-24 12:40:00,12.53,12.54,12.52,12.52,62700.0,10.6971,10.7056,10.6885,10.6885,62700.0
2012-05-24 12:45:00,12.53,12.55,12.53,12.55,57100.0,10.6971,10.7142,10.6971,10.7142,57100.0
2012-05-24 12:50:00,12.55,12.55,12.52,12.52,33300.0,10.7142,10.7142,10.6885,10.6885,33300.0
2012-05-24 12:55:00,12.52,12.54,12.52,12.54,74200.0,10.6885,10.7056,10.6885,10.7056,74200.0
2012-05-24 13:00:00,12.54,12.57,12.53,12.56,65000.0,10.7056,10.7312,10.6971,10.7227,65000.0
2012-05-24 13:05:00,12.56,12.57,12.55,12.56,159800.0,10.7227,10.7312,10.7142,10.7227,159800.0
2012-05-24 13:10:00,12.56,12.57,12.55,12.57,73800.0,10.7227,10.7312,10.7142,10.7312,73800.0
2012-05-24 13:15:00,12.57,12.58,12.55,12.56,252300.0,10.7312,10.7398,10.7142,10.7227,252300.0
2012-05-24 13:20:00,12.56,12.58,12.55,12.55,150100.0,10.7227,10.7398,10.7142,10.7142,150100.0
2012-05-24 13:25:00,12.55,12.57,12.51,12.54,170000.0,10.7142,10.7312,10.68,10.7056,170000.0
2012-05-24 13:30:00,12.53,12.54,12.52,12.53,50300.0,10.6971,10.7056,10.6885,10.6971,50300.0
2012-05-24 13:35:00,12.54,12.55,12.52,12.55,91700.0,10.7056,10.7142,10.6885,10.7142,91700.0
2012-05-24 13:40:00,12.55,12.56,12.54,12.55,55800.0,10.7142,10.7227,10.7056,10.7142,55800.0
2012-05-24 13:45:00,12.55,12.57,12.52,12.53,118700.0,10.7142,10.7312,10.6885,10.6971,118700.0
2012-05-24 13:50:00,12.53,12.53,12.51,12.52,291500.0,10.6971,10.6971,10.68,10.6885,291500.0
2012-05-24 13:55:00,12.52,12.53,12.51,12.51,75800.0,10.6885,10.6971,10.68,10.68,75800.0
2012-05-24 14:00:00,12.51,12.54,12.51,12.53,52300.0,10.68,10.7056,10.68,10.6971,52300.0
2012-05-24 14:05:00,12.53,12.54,12.53,12.53,17500.0,10.6971,10.7056,10.6971,10.6971,17500.0
2012-05-24 14:10:00,12.53,12.54,12.51,12.52,98500.0,10.6971,10.7056,10.68,10.6885,98500.0
2012-05-24 14:15:00,12.52,12.54,12.52,12.53,37900.0,10.6885,10.7056,10.6885,10.6971,37900.0
2012-05-24 14:20:00,12.53,12.55,12.52,12.55,67100.0,10.6971,10.7142,10.6885,10.7142,67100.0
2012-05-24 14:25:00,12.54,12.55,12.53,12.54,36700.0,10.7056,10.7142,10.6971,10.7056,36700.0
2012-05-24 14:30:00,12.54,12.57,12.54,12.57,30200.0,10.7056,10.7312,10.7056,10.7312,30200.0
2012-05-24 14:35:00,12.56,12.57,12.52,12.52,113400.0,10.7227,10.7312,10.6885,10.6885,113400.0
2012-05-24 14:40:00,12.52,12.53,12.5,12.51,498300.0,10.6885,10.6971,10.6715,10.68,498300.0
2012-05-24 14:45:00,12.51,12.54,12.51,12.54,95200.0,10.68,10.7056,10.68,10.7056,95200.0
2012-05-24 14:50:00,12.54,12.54,12.52,12.54,76700.0,10.7056,10.7056,10.6885,10.7056,76700.0
2012-05-24 14:55:00,12.54,12.55,12.52,12.52,67900.0,10.7056,10.7142,10.6885,10.6885,67900.0
2012-05-24 15:00:00,12.53,12.57,12.51,12.55,125100.0,10.6971,10.7312,10.68,10.7142,125100.0
2012-05-24 15:05:00,12.56,12.56,12.53,12.54,93900.0,10.7227,10.7227,10.6971,10.7056,93900.0
2012-05-24 15:10:00,12.54,12.55,12.52,12.54,87500.0,10.7056,10.7142,10.6885,10.7056,87500.0
2012-05-24 15:15:00,12.54,12.56,12.53,12.55,96900.0,10.7056,10.7227,10.6971,10.7142,96900.0
2012-05-24 15:20:00,12.55,12.59,12.54,12.58,149200.0,10.7142,10.7483,10.7056,10.7398,149200.0
2012-05-24 15:25:00,12.59,12.63,12.58,12.62,203400.0,10.7483,10.7825,10.7398,10.7739,203400.0
2012-05-24 15:30:00,12.62,12.64,12.58,12.59,152000.0,10.7739,10.791,10.7398,10.7483,152000.0
2012-05-24 15:35:00,12.59,12.62,12.59,12.6,184500.0,10.7483,10.7739,10.7483,10.7568,184500.0
2012-05-24 15:40:00,12.59,12.61,12.58,12.59,189500.0,10.7483,10.7654,10.7398,10.7483,189500.0
2012-05-24 15:45:00,12.59,12.62,12.58,12.59,379400.0,10.7483,10.7739,10.7398,10.7483,379400.0
2012-05-24 15:50:00,12.59,12.61,12.58,12.6,339900.0,10.7483,10.7654,10.7398,10.7568,339900.0
2012-05-24 15:55:00,12.61,12.63,12.6,12.63,446200.0,10.7654,10.7825,10.7568,10.7825,446200.0
2012-05-25 09:30:00,12.66,12.71,12.61,12.7,159400.0,10.8081,10.8508,10.7654,10.8422,159400.0
2012-05-25 09:35:00,12.7,12.76,12.68,12.74,123100.0,10.8422,10.8934,10.8251,10.8764,123100.0
2012-05-25 09:40:00,12.74,12.75,12.73,12.73,50400.0,10.8764,10.8849,10.8678,10.8678,50400.0
2012-05-25 09:45:00,12.74,12.75,12.72,12.75,80300.0,10.8764,10.8849,10.8593,10.8849,80300.0
2012-05-25 09:50:00,12.75,12.77,12.74,12.76,64900.0,10.8849,10.902,10.8764,10.8934,64900.0
2012-05-25 09:55:00,12.75,12.79,12.75,12.76,52000.0,10.8849,10.9191,10.8849,10.8934,52000.0
2012-05-25 10:00:00,12.76,12.78,12.74,12.78,94800.0,10.8934,10.9105,10.8764,10.9105,94800.0
2012-05-25 10:05:00,12.77,12.78,12.74,12.76,98200.0,10.902,10.9105,10.8764,10.8934,98200.0
2012-05-25 10:10:00,12.75,12.75,12.72,12.74,54900.0,10.8849,10.8849,10.8593,10.8764,54900.0
2012-05-25 10:15:00,12.73,12.77,12.72,12.76,65100.0,10.8678,10.902,10.8593,10.8934,65100.0
2012-05-25 10:20:00,12.76,12.78,12.74,12.77,321300.0,10.8934,10.9105,10.8764,10.902,321300.0
2012-05-25 10:25:00,12.77,12.79,12.75,12.78,79100.0,10.902,10.9191,10.8849,10.9105,79100.0
2012-05-25 10:30:00,12.78,12.81,12.78,12.78,84300.0,10.9105,10.9361,10.9105,10.9105,84300.0
2012-05-25 10:35:00,12.79,12.8,12.79,12.79,22400.0,10.9191,10.9276,10.9191,10.9191,22400.0
2012-05-25 10:40:00,12.79,12.8,12.74,12.75,50400.0,10.9191,10.9276,10.8764,10.8849,50400.0
2012-05-25 10:45:00,12.75,12.76,12.74,12.76,36400.0,10.8849,10.8934,10.8764,10.8934,36400.0
2012-05-25 10:50:00,12.76,12.78,12.75,12.78,47600.0,10.8934,10.9105,10.8849,10.9105,47600.0
2012-05-25 10:55:00,12.78,12.8,12.76,12.76,164100.0,10.9105,10.9276,10.8934,10.8934,164100.0
2012-05-25 11:00:00,12.77,12.8,12.77,12.77,195100.0,10.902,10.9276,10.902,10.902,195100.0
2012-05-25 11:05:00,12.78,12.8,12.76,12.8,33500.0,10.9105,10.9276,10.8934,10.9276,33500.0
2012-05-25 11:10:00,12.79,12.8,12.77,12.78,72700.0,10.9191,10.9276,10.902,10.9105,72700.0
2012-05-25 11:15:00,12.78,12.79,12.75,12.77,79300.0,10.9105,10.9191,10.8849,10.902,79300.0
2012-05-25 11:20:00,12.77,12.79,12.75,12.78,55000.0,10.902,10.9191,10.8849,10.9105,55000.0
2012-05-25 11:25:00,12.79,12.8,12.78,12.79,11100.0,10.9191,10.9276,10.9105,10.9191,11100.0
2012-05-25 11:30:00,12.79,12.79,12.76,12.78,67800.0,10.9191,10.9191,10.8934,10.9105,67800.0
2012-05-25 11:35:00,12.78,12.78,12.76,12.77,43800.0,10.9105,10.9105,10.8934,10.902,43800.0
2012-05-25 11:40:00,12.77,12.78,12.76,12.76,19400.0,10.902,10.9105,10.8934,10.8934,19400.0
2012-05-25 11:45:00,12.76,12.79,12.76,12.79,23500.0,10.8934,10.9191,10.8934,10.9191,23500.0
2012-05-25 11:50:00,12.78,12.81,12.78,12.8,74200.0,10.9105,10.9361,10.9105,10.9276,74200.0
2012-05-25 11:55:00,12.79,12.8,12.79,12.8,8700.0,10.9191,10.9276,10.9191,10.9276,8700.0
2012-05-25 12:00:00,12.79,12.8,12.77,12.79,107800.0,10.9191,10.9276,10.902,10.9191,107800.0
2012-05-25 12:05:00,12.79,12.79,12.77,12.78,31800.0,10.9191,10.9191,10.902,10.9105,31800.0
2012-05-25 12:10:00,12.79,12.79,12.78,12.78,51400.0,10.9191,10.9191,10.9105,10.9105,51400.0
2012-05-25 12:15:00,12.79,12.79,12.78,12.78,10100.0,10.9191,10.9191,10.9105,10.9105,10100.0
2012-05-25 12:20:00,12.79,12.8,12.78,12.79,46300.0,10.9191,10.9276,10.9105,10.9191,46300.0
2012-05-25 12:25:00,12.79,12.8,12.77,12.78,56600.0,10.9191,10.9276,10.902,10.9105,56600.0
2012-05-25 12:30:00,12.78,12.79,12.77,12.78,17700.0,10.9105,10.9191,10.902,10.9105,17700.0
2012-05-25 12:35:00,12.79,12.79,12.78,12.78,9700.0,10.9191,10.9191,10.9105,10.9105,9700.0
2012-05-25 12:40:00,12.79,12.8,12.78,12.79,53100.0,10.9191,10.9276,10.9105,10.9191,53100.0
2012-05-25 12:45:00,12.79,12.8,12.79,12.79,15200.0,10.9191,10.9276,10.9191,10.9191,15200.0
2012-05-25 12:50:00,12.79,12.81,12.79,12.81,52200.0,10.9191,10.9361,10.9191,10.9361,52200.0
2012-05-25 12:55:00,12.81,12.81,12.79,12.79,56100.0,10.9361,10.9361,10.9191,10.9191,56100.0
2012-05-25 13:00:00,12.79,12.79,12.78,12.78,23100.0,10.9191,10.9191,10.9105,10.9105,23100.0
2012-05-25 13:05:00,12.78,12.79,12.77,12.79,63600.0,10.9105,10.9191,10.902,10.9191,63600.0
2012-05-25 13:10:00,12.79,12.79,12.77,12.77,42900.0,10.9191,10.9191,10.902,10.902,42900.0
2012-05-25 13:15:00,12.77,12.78,12.77,12.77,13000.0,10.902,10.9105,10.902,10.902,13000.0
2012-05-25 13:20:00,12.77,12.79,12.77,12.79,18600.0,10.902,10.9191,10.902,10.9191,18600.0
2012-05-25 13:25:00,12.78,12.79,12.77,12.78,39400.0,10.9105,10.9191,10.902,10.9105,39400.0
2012-05-25 13:30:00,12.78,12.79,12.78,12.79,25600.0,10.9105,10.9191,10.9105,10.9191,25600.0
2012-05-25 13:35:00,12.78,12.79,12.77,12.77,27000.0,10.9105,10.9191,10.902,10.902,27000.0
2012-05-25 13:40:00,12.78,12.79,12.77,12.78,32500.0,10.9105,10.9191,10.902,10.9105,32500.0
2012-05-25 13:45:00,12.79,12.8,12.78,12.78,128400.0,10.9191,10.9276,10.9105,10.9105,128400.0
2012-05-25 13:50:00,12.79,12.79,12.77,12.78,32800.0,10.9191,10.9191,10.902,10.9105,32800.0
2012-05-25 13:55:00,12.77,12.79,12.77,12.77,33000.0,10.902,10.9191,10.902,10.902,33000.0
2012-05-25 14:00:00,12.78,12.78,12.77,12.77,7300.0,10.9105,10.9105,10.902,10.902,7300.0
2012-05-25 14:05:00,12.77,12.78,12.77,12.77,9900.0,10.902,10.9105,10.902,10.902,9900.0
2012-05-25 14:10:00,12.78,12.78,12.76,12.76,13700.0,10.9105,10.9105,10.8934,10.8934,13700.0
2012-05-25 14:15:00,12.76,12.77,12.73,12.73,69800.0,10.8934,10.902,10.8678,10.8678,69800.0
2012-05-25 14:20:00,12.74,12.74,12.71,12.71,59300.0,10.8764,10.8764,10.8508,10.8508,59300.0
2012-05-25 14:25:00,12.71,12.74,12.71,12.72,125900.0,10.8508,10.8764,10.8508,10.8593,125900.0
2012-05-25 14:30:00,12.72,12.74,12.72,12.73,39500.0,10.8593,10.8764,10.8593,10.8678,39500.0
2012-05-25 14:35:00,12.74,12.74,12.72,12.72,28300.0,10.8764,10.8764,10.8593,10.8593,28300.0
2012-05-25 14:40:00,12.73,12.74,12.7,12.71,101900.0,10.8678,10.8764,10.8422,10.8508,101900.0
2012-05-25 14:45:00,12.71,12.72,12.7,12.7,98800.0,10.8508,10.8593,10.8422,10.8422,98800.0
2012-05-25 14:50:00,12.7,12.73,12.7,12.72,60500.0,10.8422,10.8678,10.8422,10.8593,60500.0
2012-05-25 14:55:00,12.73,12.73,12.71,12.71,80300.0,10.8678,10.8678,10.8508,10.8508,80300.0
2012-05-25 15:00:00,12.72,12.75,12.71,12.75,109300.0,10.8593,10.8849,10.8508,10.8849,109300.0
2012-05-25 15:05:00,12.75,12.76,12.73,12.74,69000.0,10.8849,10.8934,10.8678,10.8764,69000.0
2012-05-25 15:10:00,12.74,12.75,12.73,12.73,54400.0,10.8764,10.8849,10.8678,10.8678,54400.0
2012-05-25 15:15:00,12.73,12.74,12.73,12.74,17800.0,10.8678,10.8764,10.8678,10.8764,17800.0
2012-05-25 15:20:00,12.73,12.74,12.7,12.72,207700.0,10.8678,10.8764,10.8422,10.8593,207700.0
2012-05-25 15:25:00,12.72,12.72,12.71,12.71,16900.0,10.8593,10.8593,10.8508,10.8508,16900.0
2012-05-25 15:30:00,12.72,12.75,12.71,12.74,142000.0,10.8593,10.8849,10.8508,10.8764,142000.0
2012-05-25 15:35:00,12.73,12.75,12.72,12.74,176500.0,10.8678,10.8849,10.8593,10.8764,176500.0
2012-05-25 15:40:00,12.74,12.75,12.73,12.74,78500.0,10.8764,10.8849,10.8678,10.8764,78500.0
2012-05-25 15:45:00,12.74,12.76,12.73,12.75,112500.0,10.8764,10.8934,10.8678,10.8849,112500.0
2012-05-25 15:50:00,12.75,12.75,12.73,12.73,90900.0,10.8849,10.8849,10.8678,10.8678,90900.0
2012-05-25 15:55:00,12.73,12.8,12.73,12.79,1176100.0,10.8678,10.9276,10.8678,10.9191,1176100.0
2012-05-29 09:30:00,12.88,12.92,12.83,12.85,97700.0,10.9959,11.03,10.9532,10.9703,97700.0
2012-05-29 09:35:00,12.84,12.86,12.81,12.82,109800.0,10.9617,10.9788,10.9361,10.9447,109800.0
2012-05-29 09:40:00,12.81,12.87,12.8,12.84,131700.0,10.9361,10.9874,10.9276,10.9617,131700.0
2012-05-29 09:45:00,12.84,12.88,12.83,12.88,96700.0,10.9617,10.9959,10.9532,10.9959,96700.0
2012-05-29 09:50:00,12.88,12.89,12.86,12.88,164400.0,10.9959,11.0044,10.9788,10.9959,164400.0
2012-05-29 09:55:00,12.88,12.9,12.87,12.88,71700.0,10.9959,11.013,10.9874,10.9959,71700.0
2012-05-29 10:00:00,12.88,12.92,12.86,12.92,218100.0,10.9959,11.03,10.9788,11.03,218100.0
2012-05-29 10:05:00,12.92,12.94,12.92,12.93,90800.0,11.03,11.0471,11.03,11.0386,90800.0
2012-05-29 10:10:00,12.93,12.96,12.92,12.95,95300.0,11.0386,11.0642,11.03,11.0556,95300.0
2012-05-29 10:15:00,12.95,12.96,12.95,12.96,26700.0,11.0556,11.0642,11.0556,11.0642,26700.0
2012-05-29 10:20:00,12.95,12.97,12.95,12.96,47100.0,11.0556,11.0727,11.0556,11.0642,47100.0
2012-05-29 10:25:00,12.96,12.99,12.96,12.97,113200.0,11.0642,11.0898,11.0642,11.0727,113200.0
2012-05-29 10:30:00,12.98,12.99,12.97,12.99,70800.0,11.0813,11.0898,11.0727,11.0898,70800.0
2012-05-29 10:35:00,12.98,12.99,12.98,12.99,20200.0,11.0813,11.0898,11.0813,11.0898,20200.0
2012-05-29 10:40:00,12.99,13.0,12.98,12.99,154400.0,11.0898,11.0983,11.0813,11.0898,154400.0
2012-05-29 10:45:00,12.99,13.0,12.98,12.99,97500.0,11.0898,11.0983,11.0813,11.0898,97500.0
2012-05-29 10:50:00,13.0,13.0,12.99,12.99,59400.0,11.0983,11.0983,11.0898,11.0898,59400.0
2012-05-29 10:55:00,12.99,13.0,12.99,13.0,33800.0,11.0898,11.0983,11.0898,11.0983,33800.0
2012-05-29 11:00:00,12.99,13.01,12.99,13.01,96900.0,11.0898,11.1069,11.0898,11.1069,96900.0
2012-05-29 11:05:00,13.0,13.01,13.0,13.01,25500.0,11.0983,11.1069,11.0983,11.1069,25500.0
2012-05-29 11:10:00,13.01,13.01,13.0,13.01,34200.0,11.1069,11.1069,11.0983,11.1069,34200.0
2012-05-29 11:15:00,13.01,13.01,13.0,13.01,28400.0,11.1069,11.1069,11.0983,11.1069,28400.0
2012-05-29 11:20:00,13.01,13.01,12.96,12.98,115500.0,11.1069,11.1069,11.0642,11.0813,115500.0
2012-05-29 11:25:00,12.98,12.99,12.95,12.99,211300.0,11.0813,11.0898,11.0556,11.0898,211300.0
2012-05-29 11:30:00,12.99,12.99,12.96,12.96,68600.0,11.0898,11.0898,11.0642,11.0642,68600.0
2012-05-29 11:35:00,12.96,12.97,12.92,12.95,177200.0,11.0642,11.0727,11.03,11.0556,177200.0
2012-05-29 11:40:00,12.94,12.95,12.93,12.94,76600.0,11.0471,11.0556,11.0386,11.0471,76600.0
2012-05-29 11:45:00,12.94,12.95,12.91,12.92,110100.0,11.0471,11.0556,11.0215,11.03,110100.0
2012-05-29 11:50:00,12.92,12.93,12.91,12.92,76000.0,11.03,11.0386,11.0215,11.03,76000.0
2012-05-29 11:55:00,12.91,12.92,12.9,12.92,88200.0,11.0215,11.03,11.013,11.03,88200.0
2012-05-29 12:00:00,12.92,12.93,12.89,12.9,169900.0,11.03,11.0386,11.0044,11.013,169900.0
2012-05-29 12:05:00,12.89,12.92,12.89,12.91,50400.0,11.0044,11.03,11.0044,11.0215,50400.0
2012-05-29 12:10:00,12.91,12.92,12.89,12.89,78400.0,11.0215,11.03,11.0044,11.0044,78400.0
2012-05-29 12:15:00,12.89,12.91,12.87,12.9,156800.0,11.0044,11.0215,10.9874,11.013,156800.0
2012-05-29 12:20:00,12.91,12.91,12.89,12.89,30900.0,11.0215,11.0215,11.0044,11.0044,30900.0
2012-05-29 12:25:00,12.89,12.9,12.89,12.9,20800.0,11.0044,11.013,11.0044,11.013,20800.0
2012-05-29 12:30:00,12.9,12.9,12.87,12.88,74400.0,11.013,11.013,10.9874,10.9959,74400.0
2012-05-29 12:35:00,12.89,12.9,12.88,12.88,33400.0,11.0044,11.013,10.9959,10.9959,33400.0
2012-05-29 12:40:00,12.88,12.9,12.88,12.89,45500.0,10.9959,11.013,10.9959,11.0044,45500.0
2012-05-29 12:45:00,12.89,12.9,12.89,12.9,15400.0,11.0044,11.013,11.0044,11.013,15400.0
2012-05-29 12:50:00,12.9,12.9,12.89,12.9,23600.0,11.013,11.013,11.0044,11.013,23600.0
2012-05-29 12:55:00,12.89,12.9,12.87,12.87,33500.0,11.0044,11.013,10.9874,10.9874,33500.0
2012-05-29 13:00:00,12.87,12.88,12.85,12.87,92900.0,10.9874,10.9959,10.9703,10.9874,92900.0
2012-05-29 13:05:00,12.87,12.88,12.86,12.87,37700.0,10.9874,10.9959,10.9788,10.9874,37700.0
2012-05-29 13:10:00,12.87,12.89,12.87,12.88,40300.0,10.9874,11.0044,10.9874,10.9959,40300.0
2012-05-29 13:15:00,12.87,12.88,12.87,12.87,7300.0,10.9874,10.9959,10.9874,10.9874,7300.0
2012-05-29 13:20:00,12.88,12.88,12.87,12.87,9100.0,10.9959,10.9959,10.9874,10.9874,9100.0
2012-05-29 13:25:00,12.88,12.88,12.86,12.86,26000.0,10.9959,10.9959,10.9788,10.9788,26000.0
2012-05-29 13:30:00,12.86,12.87,12.85,12.86,39800.0,10.9788,10.9874,10.9703,10.9788,39800.0
2012-05-29 13:35:00,12.86,12.87,12.86,12.87,5000.0,10.9788,10.9874,10.9788,10.9874,5000.0
2012-05-29 13:40:00,12.86,12.89,12.86,12.88,34100.0,10.9788,11.0044,10.9788,10.9959,34100.0
2012-05-29 13:45:00,12.89,12.9,12.88,12.88,41300.0,11.0044,11.013,10.9959,10.9959,41300.0
2012-05-29 13:50:00,12.88,12.89,12.88,12.89,30200.0,10.9959,11.0044,10.9959,11.0044,30200.0
2012-05-29 13:55:00,12.88,12.9,12.88,12.9,21700.0,10.9959,11.013,10.9959,11.013,21700.0
2012-05-29 14:00:00,12.9,12.9,12.88,12.88,43900.0,11.013,11.013,10.9959,10.9959,43900.0
2012-05-29 14:05:00,12.88,12.89,12.87,12.87,32500.0,10.9959,11.0044,10.9874,10.9874,32500.0
2012-05-29 14:10:00,12.87,12.91,12.87,12.89,78500.0,10.9874,11.0215,10.9874,11.0044,78500.0
2012-05-29 14:15:00,12.9,12.91,12.89,12.89,38700.0,11.013,11.0215,11.0044,11.0044,38700.0
2012-05-29 14:20:00,12.89,12.9,12.87,12.88,74800.0,11.0044,11.013,10.9874,10.9959,74800.0
2012-05-29 14:25:00,12.88,12.89,12.88,12.89,22800.0,10.9959,11.0044,10.9959,11.0044,22800.0
2012-05-29 14:30:00,12.88,12.89,12.88,12.89,15700.0,10.9959,11.0044,10.9959,11.0044,15700.0
2012-05-29 14:35:00,12.89,12.9,12.88,12.88,43300.0,11.0044,11.013,10.9959,10.9959,43300.0
2012-05-29 14:40:00,12.88,12.89,12.87,12.87,31300.0,10.9959,11.0044,10.9874,10.9874,31300.0
2012-05-29 14:45:00,12.88,12.89,12.88,12.89,32500.0,10.9959,11.0044,10.9959,11.0044,32500.0
2012-05-29 14:50:00,12.89,12.92,12.88,12.9,124300.0,11.0044,11.03,10.9959,11.013,124300.0
2012-05-29 14:55:00,12.91,12.93,12.91,12.91,46800.0,11.0215,11.0386,11.0215,11.0215,46800.0
2012-05-29 15:00:00,12.92,12.93,12.91,12.92,35500.0,11.03,11.0386,11.0215,11.03,35500.0
2012-05-29 15:05:00,12.92,12.92,12.91,12.92,29300.0,11.03,11.03,11.0215,11.03,29300.0
2012-05-29 15:10:00,12.92,12.94,12.91,12.93,92500.0,11.03,11.0471,11.0215,11.0386,92500.0
2012-05-29 15:15:00,12.92,12.93,12.92,12.93,29700.0,11.03,11.0386,11.03,11.0386,29700.0
2012-05-29 15:20:00,12.92,12.93,12.92,12.92,43200.0,11.03,11.0386,11.03,11.03,43200.0
2012-05-29 15:25:00,12.93,12.93,12.92,12.93,69700.0,11.0386,11.0386,11.03,11.0386,69700.0
2012-05-29 15:30:00,12.93,12.95,12.92,12.95,164500.0,11.0386,11.0556,11.03,11.0556,164500.0
2012-05-29 15:35:00,12.94,12.97,12.94,12.94,130800.0,11.0471,11.0727,11.0471,11.0471,130800.0
2012-05-29 15:40:00,12.95,13.0,12.94,13.0,180300.0,11.0556,11.0983,11.0471,11.0983,180300.0
2012-05-29 15:45:00,12.99,13.0,12.98,12.99,145100.0,11.0898,11.0983,11.0813,11.0898,145100.0
2012-05-29 15:50:00,13.0,13.0,12.99,13.0,87000.0,11.0983,11.0983,11.0898,11.0983,87000.0
2012-05-29 15:55:00,12.99,13.0,12.98,13.0,382100.0,11.0898,11.0983,11.0813,11.0983,382100.0
2012-05-30 09:30:00,12.91,12.92,12.7,12.71,221400.0,11.0215,11.03,10.8422,10.8508,221400.0
2012-05-30 09:35:00,12.71,12.74,12.66,12.66,302000.0,10.8508,10.8764,10.8081,10.8081,302000.0
2012-05-30 09:40:00,12.66,12.71,12.65,12.71,63200.0,10.8081,10.8508,10.7995,10.8508,63200.0
2012-05-30 09:45:00,12.71,12.72,12.69,12.7,97100.0,10.8508,10.8593,10.8337,10.8422,97100.0
2012-05-30 09:50:00,12.7,12.73,12.69,12.73,152400.0,10.8422,10.8678,10.8337,10.8678,152400.0
2012-05-30 09:55:00,12.73,12.73,12.66,12.66,243400.0,10.8678,10.8678,10.8081,10.8081,243400.0
2012-05-30 10:00:00,12.66,12.67,12.62,12.65,433900.0,10.8081,10.8166,10.7739,10.7995,433900.0
2012-05-30 10:05:00,12.65,12.65,12.64,12.65,85400.0,10.7995,10.7995,10.791,10.7995,85400.0
2012-05-30 10:10:00,12.65,12.65,12.59,12.6,124000.0,10.7995,10.7995,10.7483,10.7568,124000.0
2012-05-30 10:15:00,12.59,12.63,12.59,12.61,372500.0,10.7483,10.7825,10.7483,10.7654,372500.0
2012-05-30 10:20:00,12.61,12.64,12.59,12.64,75800.0,10.7654,10.791,10.7483,10.791,75800.0
2012-05-30 10:25:00,12.64,12.66,12.63,12.65,52200.0,10.791,10.8081,10.7825,10.7995,52200.0
2012-05-30 10:30:00,12.65,12.66,12.64,12.66,63100.0,10.7995,10.8081,10.791,10.8081,63100.0
2012-05-30 10:35:00,12.66,12.67,12.64,12.65,50700.0,10.8081,10.8166,10.791,10.7995,50700.0
2012-05-30 10:40:00,12.64,12.66,12.61,12.64,214500.0,10.791,10.8081,10.7654,10.791,214500.0
2012-05-30 10:45:00,12.63,12.65,12.63,12.64,75400.0,10.7825,10.7995,10.7825,10.791,75400.0
2012-05-30 10:50:00,12.63,12.65,12.63,12.65,41100.0,10.7825,10.7995,10.7825,10.7995,41100.0
2012-05-30 10:55:00,12.65,12.65,12.62,12.63,101000.0,10.7995,10.7995,10.7739,10.7825,101000.0
2012-05-30 11:00:00,12.63,12.65,12.62,12.65,68000.0,10.7825,10.7995,10.7739,10.7995,68000.0
2012-05-30 11:05:00,12.65,12.68,12.63,12.68,45200.0,10.7995,10.8251,10.7825,10.8251,45200.0
2012-05-30 11:10:00,12.68,12.7,12.67,12.7,21400.0,10.8251,10.8422,10.8166,10.8422,21400.0
2012-05-30 11:15:00,12.7,12.71,12.69,12.7,33300.0,10.8422,10.8508,10.8337,10.8422,33300.0
2012-05-30 11:20:00,12.7,12.7,12.66,12.68,41700.0,10.8422,10.8422,10.8081,10.8251,41700.0
2012-05-30 11:25:00,12.68,12.68,12.67,12.68,16100.0,10.8251,10.8251,10.8166,10.8251,16100.0
2012-05-30 11:30:00,12.68,12.69,12.66,12.66,78400.0,10.8251,10.8337,10.8081,10.8081,78400.0
2012-05-30 11:35:00,12.66,12.69,12.66,12.68,89100.0,10.8081,10.8337,10.8081,10.8251,89100.0
2012-05-30 11:40:00,12.68,12.68,12.66,12.68,35000.0,10.8251,10.8251,10.8081,10.8251,35000.0
2012-05-30 11:45:00,12.68,12.68,12.66,12.67,46100.0,10.8251,10.8251,10.8081,10.8166,46100.0
2012-05-30 11:50:00,12.67,12.67,12.64,12.64,69900.0,10.8166,10.8166,10.791,10.791,69900.0
2012-05-30 11:55:00,12.65,12.65,12.64,12.65,18100.0,10.7995,10.7995,10.791,10.7995,18100.0
2012-05-30 12:00:00,12.64,12.65,12.61,12.62,77900.0,10.791,10.7995,10.7654,10.7739,77900.0
2012-05-30 12:05:00,12.62,12.65,12.61,12.64,179800.0,10.7739,10.7995,10.7654,10.791,179800.0
2012-05-30 12:10:00,12.64,12.66,12.63,12.64,351200.0,10.791,10.8081,10.7825,10.791,351200.0
2012-05-30 12:15:00,12.64,12.64,12.61,12.61,53300.0,10.791,10.791,10.7654,10.7654,53300.0
2012-05-30 12:20:00,12.61,12.62,12.57,12.57,172900.0,10.7654,10.7739,10.7312,10.7312,172900.0
2012-05-30 12:25:00,12.58,12.58,12.55,12.55,81200.0,10.7398,10.7398,10.7142,10.7142,81200.0
2012-05-30 12:30:00,12.56,12.57,12.53,12.55,212300.0,10.7227,10.7312,10.6971,10.7142,212300.0
2012-05-30 12:35:00,12.55,12.57,12.54,12.55,119100.0,10.7142,10.7312,10.7056,10.7142,119100.0
2012-05-30 12:40:00,12.55,12.57,12.54,12.56,84100.0,10.7142,10.7312,10.7056,10.7227,84100.0
2012-05-30 12:45:00,12.56,12.58,12.56,12.58,40500.0,10.7227,10.7398,10.7227,10.7398,40500.0
2012-05-30 12:50:00,12.58,12.58,12.57,12.57,17800.0,10.7398,10.7398,10.7312,10.7312,17800.0
2012-05-30 12:55:00,12.57,12.58,12.57,12.58,39600.0,10.7312,10.7398,10.7312,10.7398,39600.0
2012-05-30 13:00:00,12.58,12.58,12.56,12.56,56200.0,10.7398,10.7398,10.7227,10.7227,56200.0
2012-05-30 13:05:00,12.56,12.57,12.55,12.55,73200.0,10.7227,10.7312,10.7142,10.7142,73200.0
2012-05-30 13:10:00,12.55,12.56,12.55,12.55,26200.0,10.7142,10.7227,10.7142,10.7142,26200.0
2012-05-30 13:15:00,12.55,12.57,12.55,12.57,138500.0,10.7142,10.7312,10.7142,10.7312,138500.0
2012-05-30 13:20:00,12.57,12.58,12.56,12.58,87300.0,10.7312,10.7398,10.7227,10.7398,87300.0
2012-05-30 13:25:00,12.57,12.58,12.56,12.58,127800.0,10.7312,10.7398,10.7227,10.7398,127800.0
2012-05-30 13:30:00,12.58,12.61,12.57,12.61,109500.0,10.7398,10.7654,10.7312,10.7654,109500.0
2012-05-30 13:35:00,12.61,12.62,12.58,12.61,128100.0,10.7654,10.7739,10.7398,10.7654,128100.0
2012-05-30 13:40:00,12.6,12.61,12.6,12.6,49900.0,10.7568,10.7654,10.7568,10.7568,49900.0
2012-05-30 13:45:00,12.61,12.63,12.6,12.63,157200.0,10.7654,10.7825,10.7568,10.7825,157200.0
2012-05-30 13:50:00,12.63,12.65,12.62,12.63,122000.0,10.7825,10.7995,10.7739,10.7825,122000.0
2012-05-30 13:55:00,12.63,12.64,12.62,12.63,62000.0,10.7825,10.791,10.7739,10.7825,62000.0
2012-05-30 14:00:00,12.63,12.66,12.62,12.65,51400.0,10.7825,10.8081,10.7739,10.7995,51400.0
2012-05-30 14:05:00,12.65,12.65,12.64,12.65,40100.0,10.7995,10.7995,10.791,10.7995,40100.0
2012-05-30 14:10:00,12.65,12.65,12.62,12.63,64100.0,10.7995,10.7995,10.7739,10.7825,64100.0
2012-05-30 14:15:00,12.63,12.65,12.62,12.64,139500.0,10.7825,10.7995,10.7739,10.791,139500.0
2012-05-30 14:20:00,12.65,12.66,12.61,12.61,319000.0,10.7995,10.8081,10.7654,10.7654,319000.0
2012-05-30 14:25:00,12.62,12.62,12.59,12.59,118600.0,10.7739,10.7739,10.7483,10.7483,118600.0
2012-05-30 14:30:00,12.6,12.61,12.58,12.6,95600.0,10.7568,10.7654,10.7398,10.7568,95600.0
2012-05-30 14:35:00,12.6,12.6,12.58,12.59,53300.0,10.7568,10.7568,10.7398,10.7483,53300.0
2012-05-30 14:40:00,12.58,12.59,12.58,12.59,50000.0,10.7398,10.7483,10.7398,10.7483,50000.0
2012-05-30 14:45:00,12.59,12.59,12.57,12.58,158400.0,10.7483,10.7483,10.7312,10.7398,158400.0
2012-05-30 14:50:00,12.58,12.58,12.56,12.58,122200.0,10.7398,10.7398,10.7227,10.7398,122200.0
2012-05-30 14:55:00,12.58,12.58,12.56,12.57,87400.0,10.7398,10.7398,10.7227,10.7312,87400.0
2012-05-30 15:00:00,12.57,12.58,12.54,12.54,158000.0,10.7312,10.7398,10.7056,10.7056,158000.0
2012-05-30 15:05:00,12.54,12.56,12.54,12.56,130500.0,10.7056,10.7227,10.7056,10.7227,130500.0
2012-05-30 15:10:00,12.55,12.56,12.55,12.56,174900.0,10.7142,10.7227,10.7142,10.7227,174900.0
2012-05-30 15:15:00,12.55,12.56,12.54,12.56,192600.0,10.7142,10.7227,10.7056,10.7227,192600.0
2012-05-30 15:20:00,12.56,12.6,12.55,12.6,119000.0,10.7227,10.7568,10.7142,10.7568,119000.0
2012-05-30 15:25:00,12.6,12.6,12.57,12.58,225700.0,10.7568,10.7568,10.7312,10.7398,225700.0
2012-05-30 15:30:00,12.58,12.58,12.55,12.55,180900.0,10.7398,10.7398,10.7142,10.7142,180900.0
2012-05-30 15:35:00,12.55,12.56,12.55,12.55,179600.0,10.7142,10.7227,10.7142,10.7142,179600.0
2012-05-30 15:40:00,12.56,12.58,12.54,12.55,396800.0,10.7227,10.7398,10.7056,10.7142,396800.0
2012-05-30 15:45:00,12.55,12.56,12.53,12.54,422100.0,10.7142,10.7227,10.6971,10.7056,422100.0
2012-05-30 15:50:00,12.53,12.55,12.53,12.55,392500.0,10.6971,10.7142,10.6971,10.7142,392500.0
2012-05-30 15:55:00,12.54,12.55,12.52,12.53,1123900.0,10.7056,10.7142,10.6885,10.6971,1123900.0
2012-05-31 09:30:00,12.49,12.55,12.47,12.53,184400.0,10.6629,10.7142,10.6459,10.6971,184400.0
2012-05-31 09:35:00,12.53,12.56,12.47,12.47,148500.0,10.6971,10.7227,10.6459,10.6459,148500.0
2012-05-31 09:40:00,12.47,12.47,12.43,12.45,294500.0,10.6459,10.6459,10.6117,10.6288,294500.0
2012-05-31 09:45:00,12.44,12.45,12.32,12.32,414500.0,10.6203,10.6288,10.5178,10.5178,414500.0
2012-05-31 09:50:00,12.33,12.33,12.23,12.23,689700.0,10.5263,10.5263,10.441,10.441,689700.0
2012-05-31 09:55:00,12.24,12.25,12.18,12.22,468800.0,10.4495,10.458,10.3983,10.4324,468800.0
2012-05-31 10:00:00,12.21,12.23,12.2,12.21,336100.0,10.4239,10.441,10.4154,10.4239,336100.0
2012-05-31 10:05:00,12.21,12.21,12.17,12.17,333800.0,10.4239,10.4239,10.3897,10.3897,333800.0
2012-05-31 10:10:00,12.18,12.18,12.13,12.14,404500.0,10.3983,10.3983,10.3556,10.3641,404500.0
2012-05-31 10:15:00,12.14,12.25,12.12,12.25,438200.0,10.3641,10.458,10.3471,10.458,438200.0
2012-05-31 10:20:00,12.25,12.25,12.22,12.23,254700.0,10.458,10.458,10.4324,10.441,254700.0
2012-05-31 10:25:00,12.23,12.25,12.21,12.25,226900.0,10.441,10.458,10.4239,10.458,226900.0
2012-05-31 10:30:00,12.25,12.28,12.24,12.28,144500.0,10.458,10.4837,10.4495,10.4837,144500.0
2012-05-31 10:35:00,12.28,12.29,12.27,12.28,264800.0,10.4837,10.4922,10.4751,10.4837,264800.0
2012-05-31 10:40:00,12.28,12.28,12.24,12.25,681900.0,10.4837,10.4837,10.4495,10.458,681900.0
2012-05-31 10:45:00,12.25,12.27,12.21,12.23,676400.0,10.458,10.4751,10.4239,10.441,676400.0
2012-05-31 10:50:00,12.23,12.24,12.23,12.24,63000.0,10.441,10.4495,10.441,10.4495,63000.0
2012-05-31 10:55:00,12.24,12.29,12.23,12.29,263300.0,10.4495,10.4922,10.441,10.4922,263300.0
2012-05-31 11:00:00,12.29,12.31,12.27,12.27,236400.0,10.4922,10.5093,10.4751,10.4751,236400.0
2012-05-31 11:05:00,12.27,12.28,12.27,12.27,49500.0,10.4751,10.4837,10.4751,10.4751,49500.0
2012-05-31 11:10:00,12.27,12.28,12.24,12.26,188000.0,10.4751,10.4837,10.4495,10.4666,188000.0
2012-05-31 11:15:00,12.26,12.28,12.23,12.27,395600.0,10.4666,10.4837,10.441,10.4751,395600.0
2012-05-31 11:20:00,12.28,12.28,12.26,12.28,113800.0,10.4837,10.4837,10.4666,10.4837,113800.0
2012-05-31 11:25:00,12.27,12.29,12.26,12.27,265900.0,10.4751,10.4922,10.4666,10.4751,265900.0
2012-05-31 11:30:00,12.27,12.34,12.26,12.34,239900.0,10.4751,10.5349,10.4666,10.5349,239900.0
2012-05-31 11:35:00,12.34,12.35,12.33,12.35,77400.0,10.5349,10.5434,10.5263,10.5434,77400.0
2012-05-31 11:40:00,12.35,12.35,12.34,12.35,135400.0,10.5434,10.5434,10.5349,10.5434,135400.0
2012-05-31 11:45:00,12.35,12.35,12.34,12.35,38600.0,10.5434,10.5434,10.5349,10.5434,38600.0
2012-05-31 11:50:00,12.34,12.36,12.34,12.35,70500.0,10.5349,10.552,10.5349,10.5434,70500.0
2012-05-31 11:55:00,12.36,12.36,12.35,12.36,25800.0,10.552,10.552,10.5434,10.552,25800.0
2012-05-31 12:00:00,12.36,12.38,12.35,12.37,90600.0,10.552,10.569,10.5434,10.5605,90600.0
2012-05-31 12:05:00,12.38,12.39,12.37,12.38,71500.0,10.569,10.5776,10.5605,10.569,71500.0
2012-05-31 12:10:00,12.38,12.39,12.38,12.39,81700.0,10.569,10.5776,10.569,10.5776,81700.0
2012-05-31 12:15:00,12.38,12.43,12.38,12.42,362300.0,10.569,10.6117,10.569,10.6032,362300.0
2012-05-31 12:20:00,12.43,12.47,12.42,12.46,265300.0,10.6117,10.6459,10.6032,10.6373,265300.0
2012-05-31 12:25:00,12.46,12.5,12.46,12.5,272400.0,10.6373,10.6715,10.6373,10.6715,272400.0
2012-05-31 12:30:00,12.5,12.5,12.45,12.45,107700.0,10.6715,10.6715,10.6288,10.6288,107700.0
2012-05-31 12:35:00,12.45,12.46,12.42,12.44,187400.0,10.6288,10.6373,10.6032,10.6203,187400.0
2012-05-31 12:40:00,12.44,12.47,12.43,12.46,95200.0,10.6203,10.6459,10.6117,10.6373,95200.0
2012-05-31 12:45:00,12.46,12.46,12.44,12.46,67500.0,10.6373,10.6373,10.6203,10.6373,67500.0
2012-05-31 12:50:00,12.46,12.47,12.44,12.45,72200.0,10.6373,10.6459,10.6203,10.6288,72200.0
2012-05-31 12:55:00,12.46,12.46,12.44,12.45,48900.0,10.6373,10.6373,10.6203,10.6288,48900.0
2012-05-31 13:00:00,12.45,12.47,12.44,12.47,38200.0,10.6288,10.6459,10.6203,10.6459,38200.0
2012-05-31 13:05:00,12.47,12.5,12.45,12.47,218800.0,10.6459,10.6715,10.6288,10.6459,218800.0
2012-05-31 13:10:00,12.46,12.47,12.44,12.45,64400.0,10.6373,10.6459,10.6203,10.6288,64400.0
2012-05-31 13:15:00,12.45,12.48,12.44,12.46,99400.0,10.6288,10.6544,10.6203,10.6373,99400.0
2012-05-31 13:20:00,12.46,12.47,12.44,12.44,95100.0,10.6373,10.6459,10.6203,10.6203,95100.0
2012-05-31 13:25:00,12.44,12.45,12.44,12.45,22500.0,10.6203,10.6288,10.6203,10.6288,22500.0
2012-05-31 13:30:00,12.45,12.46,12.44,12.46,74000.0,10.6288,10.6373,10.6203,10.6373,74000.0
2012-05-31 13:35:00,12.46,12.46,12.4,12.42,196500.0,10.6373,10.6373,10.5861,10.6032,196500.0
2012-05-31 13:40:00,12.42,12.43,12.4,12.42,115100.0,10.6032,10.6117,10.5861,10.6032,115100.0
2012-05-31 13:45:00,12.43,12.43,12.41,12.41,53900.0,10.6117,10.6117,10.5946,10.5946,53900.0
2012-05-31 13:50:00,12.41,12.42,12.4,12.41,87600.0,10.5946,10.6032,10.5861,10.5946,87600.0
2012-05-31 13:55:00,12.41,12.42,12.41,12.41,37200.0,10.5946,10.6032,10.5946,10.5946,37200.0
2012-05-31 14:00:00,12.41,12.44,12.41,12.44,106900.0,10.5946,10.6203,10.5946,10.6203,106900.0
2012-05-31 14:05:00,12.44,12.44,12.43,12.43,25000.0,10.6203,10.6203,10.6117,10.6117,25000.0
2012-05-31 14:10:00,12.43,12.44,12.42,12.43,98400.0,10.6117,10.6203,10.6032,10.6117,98400.0
2012-05-31 14:15:00,12.42,12.43,12.4,12.41,129200.0,10.6032,10.6117,10.5861,10.5946,129200.0
2012-05-31 14:20:00,12.41,12.42,12.4,12.42,100800.0,10.5946,10.6032,10.5861,10.6032,100800.0
2012-05-31 14:25:00,12.41,12.44,12.41,12.41,115600.0,10.5946,10.6203,10.5946,10.5946,115600.0
2012-05-31 14:30:00,12.41,12.44,12.41,12.43,89800.0,10.5946,10.6203,10.5946,10.6117,89800.0
2012-05-31 14:35:00,12.44,12.44,12.41,12.42,195600.0,10.6203,10.6203,10.5946,10.6032,195600.0
2012-05-31 14:40:00,12.42,12.43,12.41,12.43,143600.0,10.6032,10.6117,10.5946,10.6117,143600.0
2012-05-31 14:45:00,12.43,12.43,12.41,12.41,66600.0,10.6117,10.6117,10.5946,10.5946,66600.0
2012-05-31 14:50:00,12.41,12.42,12.41,12.41,40900.0,10.5946,10.6032,10.5946,10.5946,40900.0
2012-05-31 14:55:00,12.41,12.43,12.41,12.43,99100.0,10.5946,10.6117,10.5946,10.6117,99100.0
2012-05-31 15:00:00,12.42,12.43,12.42,12.43,63800.0,10.6032,10.6117,10.6032,10.6117,63800.0
2012-05-31 15:05:00,12.43,12.43,12.42,12.43,70800.0,10.6117,10.6117,10.6032,10.6117,70800.0
2012-05-31 15:10:00,12.43,12.49,12.42,12.48,201900.0,10.6117,10.6629,10.6032,10.6544,201900.0
2012-05-31 15:15:00,12.49,12.49,12.48,12.49,75400.0,10.6629,10.6629,10.6544,10.6629,75400.0
2012-05-31 15:20:00,12.48,12.51,12.48,12.51,182600.0,10.6544,10.68,10.6544,10.68,182600.0
2012-05-31 15:25:00,12.51,12.56,12.51,12.55,143500.0,10.68,10.7227,10.68,10.7142,143500.0
2012-05-31 15:30:00,12.56,12.56,12.55,12.56,91500.0,10.7227,10.7227,10.7142,10.7227,91500.0
2012-05-31 15:35:00,12.56,12.6,12.55,12.6,202800.0,10.7227,10.7568,10.7142,10.7568,202800.0
2012-05-31 15:40:00,12.6,12.6,12.53,12.54,419700.0,10.7568,10.7568,10.6971,10.7056,419700.0
2012-05-31 15:45:00,12.53,12.54,12.48,12.48,670900.0,10.6971,10.7056,10.6544,10.6544,670900.0
2012-05-31 15:50:00,12.49,12.5,12.46,12.46,582800.0,10.6629,10.6715,10.6373,10.6373,582800.0
2012-05-31 15:55:00,12.46,12.48,12.46,12.47,1180800.0,10.6373,10.6544,10.6373,10.6459,1180800.0
2012-06-01 09:30:00,12.13,12.22,12.11,12.15,265500.0,10.3556,10.4324,10.3385,10.3727,265500.0
2012-06-01 09:35:00,12.15,12.19,12.11,12.13,251000.0,10.3727,10.4068,10.3385,10.3556,251000.0
2012-06-01 09:40:00,12.12,12.12,12.07,12.1,245600.0,10.3471,10.3471,10.3044,10.33,245600.0
2012-06-01 09:45:00,12.1,12.1,12.02,12.04,435800.0,10.33,10.33,10.2617,10.2788,435800.0
2012-06-01 09:50:00,12.04,12.11,12.03,12.11,146500.0,10.2788,10.3385,10.2702,10.3385,146500.0
2012-06-01 09:55:00,12.11,12.14,12.1,12.13,174900.0,10.3385,10.3641,10.33,10.3556,174900.0
2012-06-01 10:00:00,12.13,12.16,12.1,12.16,214400.0,10.3556,10.3812,10.33,10.3812,214400.0
2012-06-01 10:05:00,12.16,12.16,12.1,12.13,418500.0,10.3812,10.3812,10.33,10.3556,418500.0
2012-06-01 10:10:00,12.13,12.13,12.11,12.11,123900.0,10.3556,10.3556,10.3385,10.3385,123900.0
2012-06-01 10:15:00,12.11,12.15,12.09,12.1,211900.0,10.3385,10.3727,10.3215,10.33,211900.0
2012-06-01 10:20:00,12.1,12.11,12.06,12.07,161000.0,10.33,10.3385,10.2958,10.3044,161000.0
2012-06-01 10:25:00,12.07,12.08,12.05,12.06,232700.0,10.3044,10.3129,10.2873,10.2958,232700.0
2012-06-01 10:30:00,12.07,12.07,12.03,12.05,359500.0,10.3044,10.3044,10.2702,10.2873,359500.0
2012-06-01 10:35:00,12.06,12.08,12.05,12.08,172600.0,10.2958,10.3129,10.2873,10.3129,172600.0
2012-06-01 10:40:00,12.07,12.08,12.07,12.08,190200.0,10.3044,10.3129,10.3044,10.3129,190200.0
2012-06-01 10:45:00,12.08,12.09,12.07,12.09,114800.0,10.3129,10.3215,10.3044,10.3215,114800.0
2012-06-01 10:50:00,12.09,12.09,12.07,12.08,188700.0,10.3215,10.3215,10.3044,10.3129,188700.0
2012-06-01 10:55:00,12.07,12.1,12.07,12.1,268600.0,10.3044,10.33,10.3044,10.33,268600.0
2012-06-01 11:00:00,12.1,12.11,12.08,12.1,408800.0,10.33,10.3385,10.3129,10.33,408800.0
2012-06-01 11:05:00,12.1,12.12,12.09,12.1,161200.0,10.33,10.3471,10.3215,10.33,161200.0
2012-06-01 11:10:00,12.1,12.12,12.1,12.12,174100.0,10.33,10.3471,10.33,10.3471,174100.0
2012-06-01 11:15:00,12.12,12.13,12.11,12.13,266500.0,10.3471,10.3556,10.3385,10.3556,266500.0
2012-06-01 11:20:00,12.13,12.14,12.11,12.13,166700.0,10.3556,10.3641,10.3385,10.3556,166700.0
2012-06-01 11:25:00,12.13,12.14,12.12,12.13,129200.0,10.3556,10.3641,10.3471,10.3556,129200.0
2012-06-01 11:30:00,12.13,12.14,12.13,12.13,114800.0,10.3556,10.3641,10.3556,10.3556,114800.0
2012-06-01 11:35:00,12.13,12.18,12.13,12.17,296900.0,10.3556,10.3983,10.3556,10.3897,296900.0
2012-06-01 11:40:00,12.17,12.17,12.15,12.17,123600.0,10.3897,10.3897,10.3727,10.3897,123600.0
2012-06-01 11:45:00,12.17,12.17,12.13,12.13,203700.0,10.3897,10.3897,10.3556,10.3556,203700.0
2012-06-01 11:50:00,12.14,12.18,12.13,12.18,414700.0,10.3641,10.3983,10.3556,10.3983,414700.0
2012-06-01 11:55:00,12.17,12.18,12.15,12.17,183700.0,10.3897,10.3983,10.3727,10.3897,183700.0
2012-06-01 12:00:00,12.17,12.17,12.13,12.13,298300.0,10.3897,10.3897,10.3556,10.3556,298300.0
2012-06-01 12:05:00,12.14,12.15,12.11,12.12,213200.0,10.3641,10.3727,10.3385,10.3471,213200.0
2012-06-01 12:10:00,12.12,12.16,12.11,12.15,145300.0,10.3471,10.3812,10.3385,10.3727,145300.0
2012-06-01 12:15:00,12.15,12.15,12.12,12.13,87300.0,10.3727,10.3727,10.3471,10.3556,87300.0
2012-06-01 12:20:00,12.13,12.13,12.1,12.11,144100.0,10.3556,10.3556,10.33,10.3385,144100.0
2012-06-01 12:25:00,12.1,12.11,12.09,12.11,216100.0,10.33,10.3385,10.3215,10.3385,216100.0
2012-06-01 12:30:00,12.11,12.11,12.09,12.09,284700.0,10.3385,10.3385,10.3215,10.3215,284700.0
2012-06-01 12:35:00,12.1,12.1,12.09,12.09,163600.0,10.33,10.33,10.3215,10.3215,163600.0
2012-06-01 12:40:00,12.09,12.12,12.09,12.11,152500.0,10.3215,10.3471,10.3215,10.3385,152500.0
2012-06-01 12:45:00,12.12,12.15,12.11,12.15,230000.0,10.3471,10.3727,10.3385,10.3727,230000.0
2012-06-01 12:50:00,12.14,12.16,12.14,12.14,106600.0,10.3641,10.3812,10.3641,10.3641,106600.0
2012-06-01 12:55:00,12.15,12.15,12.12,12.13,112800.0,10.3727,10.3727,10.3471,10.3556,112800.0
2012-06-01 13:00:00,12.12,12.14,12.12,12.13,140700.0,10.3471,10.3641,10.3471,10.3556,140700.0
2012-06-01 13:05:00,12.13,12.15,12.13,12.13,144600.0,10.3556,10.3727,10.3556,10.3556,144600.0
2012-06-01 13:10:00,12.13,12.15,12.13,12.14,86100.0,10.3556,10.3727,10.3556,10.3641,86100.0
2012-06-01 13:15:00,12.14,12.16,12.13,12.15,211300.0,10.3641,10.3812,10.3556,10.3727,211300.0
2012-06-01 13:20:00,12.15,12.15,12.13,12.13,124500.0,10.3727,10.3727,10.3556,10.3556,124500.0
2012-06-01 13:25:00,12.14,12.14,12.12,12.13,124500.0,10.3641,10.3641,10.3471,10.3556,124500.0
2012-06-01 13:30:00,12.13,12.14,12.11,12.12,311900.0,10.3556,10.3641,10.3385,10.3471,311900.0
2012-06-01 13:35:00,12.11,12.12,12.09,12.1,113700.0,10.3385,10.3471,10.3215,10.33,113700.0
2012-06-01 13:40:00,12.1,12.14,12.1,12.13,128900.0,10.33,10.3641,10.33,10.3556,128900.0
2012-06-01 13:45:00,12.14,12.14,12.12,12.12,148100.0,10.3641,10.3641,10.3471,10.3471,148100.0
2012-06-01 13:50:00,12.12,12.12,12.1,12.11,144400.0,10.3471,10.3471,10.33,10.3385,144400.0
2012-06-01 13:55:00,12.11,12.12,12.1,12.11,134000.0,10.3385,10.3471,10.33,10.3385,134000.0
2012-06-01 14:00:00,12.11,12.12,12.1,12.11,252900.0,10.3385,10.3471,10.33,10.3385,252900.0
2012-06-01 14:05:00,12.11,12.13,12.1,12.11,240800.0,10.3385,10.3556,10.33,10.3385,240800.0
2012-06-01 14:10:00,12.11,12.12,12.1,12.12,48200.0,10.3385,10.3471,10.33,10.3471,48200.0
2012-06-01 14:15:00,12.12,12.13,12.11,12.12,189000.0,10.3471,10.3556,10.3385,10.3471,189000.0
2012-06-01 14:20:00,12.12,12.17,12.12,12.17,183800.0,10.3471,10.3897,10.3471,10.3897,183800.0
2012-06-01 14:25:00,12.17,12.18,12.16,12.16,142400.0,10.3897,10.3983,10.3812,10.3812,142400.0
2012-06-01 14:30:00,12.17,12.19,12.16,12.19,124800.0,10.3897,10.4068,10.3812,10.4068,124800.0
2012-06-01 14:35:00,12.19,12.21,12.18,12.2,213300.0,10.4068,10.4239,10.3983,10.4154,213300.0
2012-06-01 14:40:00,12.2,12.21,12.19,12.2,174600.0,10.4154,10.4239,10.4068,10.4154,174600.0
2012-06-01 14:45:00,12.21,12.21,12.19,12.2,44400.0,10.4239,10.4239,10.4068,10.4154,44400.0
2012-06-01 14:50:00,12.2,12.21,12.19,12.19,148900.0,10.4154,10.4239,10.4068,10.4068,148900.0
2012-06-01 14:55:00,12.2,12.2,12.15,12.16,167100.0,10.4154,10.4154,10.3727,10.3812,167100.0
2012-06-01 15:00:00,12.15,12.16,12.12,12.15,226600.0,10.3727,10.3812,10.3471,10.3727,226600.0
2012-06-01 15:05:00,12.15,12.16,12.13,12.16,173600.0,10.3727,10.3812,10.3556,10.3812,173600.0
2012-06-01 15:10:00,12.16,12.17,12.12,12.13,202200.0,10.3812,10.3897,10.3471,10.3556,202200.0
2012-06-01 15:15:00,12.12,12.14,12.1,12.11,179000.0,10.3471,10.3641,10.33,10.3385,179000.0
2012-06-01 15:20:00,12.11,12.12,12.11,12.12,85000.0,10.3385,10.3471,10.3385,10.3471,85000.0
2012-06-01 15:25:00,12.11,12.14,12.11,12.11,249600.0,10.3385,10.3641,10.3385,10.3385,249600.0
2012-06-01 15:30:00,12.11,12.13,12.11,12.13,270700.0,10.3385,10.3556,10.3385,10.3556,270700.0
2012-06-01 15:35:00,12.13,12.13,12.11,12.12,125700.0,10.3556,10.3556,10.3385,10.3471,125700.0
2012-06-01 15:40:00,12.11,12.13,12.09,12.11,326000.0,10.3385,10.3556,10.3215,10.3385,326000.0
2012-06-01 15:45:00,12.1,12.11,12.1,12.11,207700.0,10.33,10.3385,10.33,10.3385,207700.0
2012-06-01 15:50:00,12.1,12.11,12.1,12.1,272300.0,10.33,10.3385,10.33,10.33,272300.0
2012-06-01 15:55:00,12.1,12.11,12.09,12.09,895000.0,10.33,10.3385,10.3215,10.3215,895000.0
2012-06-04 09:30:00,11.91,12.11,11.9,12.09,365200.0,10.1678,10.3385,10.1592,10.3215,365200.0
2012-06-04 09:35:00,12.09,12.19,12.09,12.18,289400.0,10.3215,10.4068,10.3215,10.3983,289400.0
2012-06-04 09:40:00,12.18,12.19,12.09,12.1,249600.0,10.3983,10.4068,10.3215,10.33,249600.0
2012-06-04 09:45:00,12.09,12.1,12.02,12.03,180900.0,10.3215,10.33,10.2617,10.2702,180900.0
2012-06-04 09:50:00,12.03,12.04,12.0,12.0,119300.0,10.2702,10.2788,10.2446,10.2446,119300.0
2012-06-04 09:55:00,12.0,12.01,11.99,12.0,49500.0,10.2446,10.2532,10.2361,10.2446,49500.0
2012-06-04 10:00:00,12.0,12.0,11.94,11.95,173200.0,10.2446,10.2446,10.1934,10.2019,173200.0
2012-06-04 10:05:00,11.94,11.95,11.88,11.89,139600.0,10.1934,10.2019,10.1422,10.1507,139600.0
2012-06-04 10:10:00,11.89,11.9,11.88,11.9,157800.0,10.1507,10.1592,10.1422,10.1592,157800.0
2012-06-04 10:15:00,11.9,11.93,11.89,11.92,163800.0,10.1592,10.1849,10.1507,10.1763,163800.0
2012-06-04 10:20:00,11.92,11.95,11.92,11.95,305000.0,10.1763,10.2019,10.1763,10.2019,305000.0
2012-06-04 10:25:00,11.95,12.01,11.94,12.0,410500.0,10.2019,10.2532,10.1934,10.2446,410500.0
2012-06-04 10:30:00,12.0,12.0,11.95,11.95,96600.0,10.2446,10.2446,10.2019,10.2019,96600.0
2012-06-04 10:35:00,11.95,11.95,11.92,11.93,68100.0,10.2019,10.2019,10.1763,10.1849,68100.0
2012-06-04 10:40:00,11.92,11.94,11.9,11.9,153000.0,10.1763,10.1934,10.1592,10.1592,153000.0
2012-06-04 10:45:00,11.9,11.91,11.89,11.89,190700.0,10.1592,10.1678,10.1507,10.1507,190700.0
2012-06-04 10:50:00,11.89,11.91,11.86,11.88,260000.0,10.1507,10.1678,10.1251,10.1422,260000.0
2012-06-04 10:55:00,11.88,11.89,11.87,11.88,128800.0,10.1422,10.1507,10.1336,10.1422,128800.0
2012-06-04 11:00:00,11.88,11.89,11.87,11.87,77100.0,10.1422,10.1507,10.1336,10.1336,77100.0
2012-06-04 11:05:00,11.88,11.88,11.84,11.85,207600.0,10.1422,10.1422,10.108,10.1166,207600.0
2012-06-04 11:10:00,11.84,11.85,11.82,11.84,220300.0,10.108,10.1166,10.0909,10.108,220300.0
2012-06-04 11:15:00,11.84,11.85,11.82,11.83,100400.0,10.108,10.1166,10.0909,10.0995,100400.0
2012-06-04 11:20:00,11.82,11.85,11.82,11.85,84300.0,10.0909,10.1166,10.0909,10.1166,84300.0
2012-06-04 11:25:00,11.85,11.86,11.84,11.84,44300.0,10.1166,10.1251,10.108,10.108,44300.0
2012-06-04 11:30:00,11.84,11.86,11.84,11.85,62900.0,10.108,10.1251,10.108,10.1166,62900.0
2012-06-04 11:35:00,11.85,11.85,11.81,11.82,89200.0,10.1166,10.1166,10.0824,10.0909,89200.0
2012-06-04 11:40:00,11.81,11.82,11.81,11.81,32200.0,10.0824,10.0909,10.0824,10.0824,32200.0
2012-06-04 11:45:00,11.82,11.82,11.81,11.81,31400.0,10.0909,10.0909,10.0824,10.0824,31400.0
2012-06-04 11:50:00,11.81,11.82,11.79,11.79,112700.0,10.0824,10.0909,10.0653,10.0653,112700.0
2012-06-04 11:55:00,11.79,11.8,11.78,11.79,124500.0,10.0653,10.0739,10.0568,10.0653,124500.0
2012-06-04 12:00:00,11.79,11.79,11.77,11.78,98200.0,10.0653,10.0653,10.0483,10.0568,98200.0
2012-06-04 12:05:00,11.77,11.78,11.76,11.76,132200.0,10.0483,10.0568,10.0397,10.0397,132200.0
2012-06-04 12:10:00,11.77,11.77,11.7,11.71,323800.0,10.0483,10.0483,9.9885,9.997,323800.0
2012-06-04 12:15:00,11.72,11.74,11.71,11.73,131600.0,10.0056,10.0226,9.997,10.0141,131600.0
2012-06-04 12:20:00,11.73,11.75,11.73,11.73,79500.0,10.0141,10.0312,10.0141,10.0141,79500.0
2012-06-04 12:25:00,11.73,11.74,11.7,11.7,125200.0,10.0141,10.0226,9.9885,9.9885,125200.0
2012-06-04 12:30:00,11.7,11.71,11.68,11.7,185500.0,9.9885,9.997,9.9714,9.9885,185500.0
2012-06-04 12:35:00,11.71,11.71,11.7,11.71,25600.0,9.997,9.997,9.9885,9.997,25600.0
2012-06-04 12:40:00,11.7,11.71,11.67,11.69,172500.0,9.9885,9.997,9.9629,9.98,172500.0
2012-06-04 12:45:00,11.68,11.69,11.67,11.67,119200.0,9.9714,9.98,9.9629,9.9629,119200.0
2012-06-04 12:50:00,11.67,11.67,11.64,11.64,148300.0,9.9629,9.9629,9.9373,9.9373,148300.0
2012-06-04 12:55:00,11.65,11.68,11.64,11.68,337400.0,9.9458,9.9714,9.9373,9.9714,337400.0
2012-06-04 13:00:00,11.68,11.69,11.66,11.67,235100.0,9.9714,9.98,9.9544,9.9629,235100.0
2012-06-04 13:05:00,11.67,11.68,11.66,11.67,252500.0,9.9629,9.9714,9.9544,9.9629,252500.0
2012-06-04 13:10:00,11.67,11.68,11.65,11.66,476100.0,9.9629,9.9714,9.9458,9.9544,476100.0
2012-06-04 13:15:00,11.65,11.66,11.64,11.66,329600.0,9.9458,9.9544,9.9373,9.9544,329600.0
2012-06-04 13:20:00,11.66,11.66,11.64,11.65,183400.0,9.9544,9.9544,9.9373,9.9458,183400.0
2012-06-04 13:25:00,11.64,11.65,11.64,11.65,48600.0,9.9373,9.9458,9.9373,9.9458,48600.0
2012-06-04 13:30:00,11.65,11.65,11.64,11.65,84100.0,9.9458,9.9458,9.9373,9.9458,84100.0
2012-06-04 13:35:00,11.65,11.68,11.64,11.68,358600.0,9.9458,9.9714,9.9373,9.9714,358600.0
2012-06-04 13:40:00,11.68,11.71,11.68,11.71,100000.0,9.9714,9.997,9.9714,9.997,100000.0
2012-06-04 13:45:00,11.71,11.71,11.68,11.69,119000.0,9.997,9.997,9.9714,9.98,119000.0
2012-06-04 13:50:00,11.69,11.71,11.68,11.71,180000.0,9.98,9.997,9.9714,9.997,180000.0
2012-06-04 13:55:00,11.71,11.74,11.69,11.74,220700.0,9.997,10.0226,9.98,10.0226,220700.0
2012-06-04 14:00:00,11.74,11.75,11.71,11.74,243400.0,10.0226,10.0312,9.997,10.0226,243400.0
2012-06-04 14:05:00,11.75,11.75,11.74,11.74,46800.0,10.0312,10.0312,10.0226,10.0226,46800.0
2012-06-04 14:10:00,11.75,11.76,11.73,11.74,153300.0,10.0312,10.0397,10.0141,10.0226,153300.0
2012-06-04 14:15:00,11.74,11.77,11.73,11.77,209200.0,10.0226,10.0483,10.0141,10.0483,209200.0
2012-06-04 14:20:00,11.77,11.79,11.75,11.79,111600.0,10.0483,10.0653,10.0312,10.0653,111600.0
2012-06-04 14:25:00,11.78,11.82,11.77,11.8,144200.0,10.0568,10.0909,10.0483,10.0739,144200.0
2012-06-04 14:30:00,11.8,11.84,11.79,11.84,532100.0,10.0739,10.108,10.0653,10.108,532100.0
2012-06-04 14:35:00,11.84,11.89,11.84,11.85,334100.0,10.108,10.1507,10.108,10.1166,334100.0
2012-06-04 14:40:00,11.85,11.85,11.83,11.84,270100.0,10.1166,10.1166,10.0995,10.108,270100.0
2012-06-04 14:45:00,11.84,11.85,11.83,11.84,69400.0,10.108,10.1166,10.0995,10.108,69400.0
2012-06-04 14:50:00,11.84,11.84,11.81,11.82,120100.0,10.108,10.108,10.0824,10.0909,120100.0
2012-06-04 14:55:00,11.82,11.83,11.8,11.8,70000.0,10.0909,10.0995,10.0739,10.0739,70000.0
2012-06-04 15:00:00,11.8,11.83,11.79,11.82,228700.0,10.0739,10.0995,10.0653,10.0909,228700.0
2012-06-04 15:05:00,11.82,11.82,11.79,11.81,135600.0,10.0909,10.0909,10.0653,10.0824,135600.0
2012-06-04 15:10:00,11.8,11.8,11.77,11.78,181400.0,10.0739,10.0739,10.0483,10.0568,181400.0
2012-06-04 15:15:00,11.78,11.8,11.75,11.79,329900.0,10.0568,10.0739,10.0312,10.0653,329900.0
2012-06-04 15:20:00,11.79,11.8,11.77,11.79,164100.0,10.0653,10.0739,10.0483,10.0653,164100.0
2012-06-04 15:25:00,11.79,11.82,11.76,11.82,288200.0,10.0653,10.0909,10.0397,10.0909,288200.0
2012-06-04 15:30:00,11.82,11.82,11.76,11.77,309100.0,10.0909,10.0909,10.0397,10.0483,309100.0
2012-06-04 15:35:00,11.77,11.78,11.75,11.78,261900.0,10.0483,10.0568,10.0312,10.0568,261900.0
2012-06-04 15:40:00,11.78,11.81,11.78,11.8,212600.0,10.0568,10.0824,10.0568,10.0739,212600.0
2012-06-04 15:45:00,11.8,11.83,11.8,11.83,229100.0,10.0739,10.0995,10.0739,10.0995,229100.0
2012-06-04 15:50:00,11.83,11.83,11.82,11.83,174200.0,10.0995,10.0995,10.0909,10.0995,174200.0
2012-06-04 15:55:00,11.83,11.84,11.81,11.82,661500.0,10.0995,10.108,10.0824,10.0909,661500.0
2012-06-05 09:30:00,11.72,11.86,11.72,11.86,170400.0,10.0056,10.1251,10.0056,10.1251,170400.0
2012-06-05 09:35:00,11.86,11.94,11.86,11.86,134200.0,10.1251,10.1934,10.1251,10.1251,134200.0
2012-06-05 09:40:00,11.86,11.92,11.86,11.87,328800.0,10.1251,10.1763,10.1251,10.1336,328800.0
2012-06-05 09:45:00,11.87,11.97,11.86,11.97,102500.0,10.1336,10.219,10.1251,10.219,102500.0
2012-06-05 09:50:00,11.97,11.98,11.94,11.96,171500.0,10.219,10.2275,10.1934,10.2105,171500.0
2012-06-05 09:55:00,11.97,12.04,11.96,12.03,102600.0,10.219,10.2788,10.2105,10.2702,102600.0
2012-06-05 10:00:00,12.03,12.07,12.02,12.03,180300.0,10.2702,10.3044,10.2617,10.2702,180300.0
2012-06-05 10:05:00,12.03,12.06,12.03,12.05,101400.0,10.2702,10.2958,10.2702,10.2873,101400.0
2012-06-05 10:10:00,12.06,12.06,12.03,12.04,91400.0,10.2958,10.2958,10.2702,10.2788,91400.0
2012-06-05 10:15:00,12.04,12.07,12.03,12.04,180200.0,10.2788,10.3044,10.2702,10.2788,180200.0
2012-06-05 10:20:00,12.04,12.06,12.02,12.06,60200.0,10.2788,10.2958,10.2617,10.2958,60200.0
2012-06-05 10:25:00,12.06,12.08,12.05,12.07,107000.0,10.2958,10.3129,10.2873,10.3044,107000.0
2012-06-05 10:30:00,12.08,12.08,12.02,12.03,113700.0,10.3129,10.3129,10.2617,10.2702,113700.0
2012-06-05 10:35:00,12.03,12.04,12.0,12.01,200400.0,10.2702,10.2788,10.2446,10.2532,200400.0
2012-06-05 10:40:00,12.01,12.01,11.99,12.0,72400.0,10.2532,10.2532,10.2361,10.2446,72400.0
2012-06-05 10:45:00,12.0,12.01,11.99,12.01,48200.0,10.2446,10.2532,10.2361,10.2532,48200.0
2012-06-05 10:50:00,12.01,12.03,12.0,12.02,58100.0,10.2532,10.2702,10.2446,10.2617,58100.0
2012-06-05 10:55:00,12.01,12.02,11.97,12.0,129700.0,10.2532,10.2617,10.219,10.2446,129700.0
2012-06-05 11:00:00,12.0,12.02,11.99,12.01,126400.0,10.2446,10.2617,10.2361,10.2532,126400.0
2012-06-05 11:05:00,12.01,12.05,12.0,12.04,121400.0,10.2532,10.2873,10.2446,10.2788,121400.0
2012-06-05 11:10:00,12.03,12.05,12.03,12.05,56500.0,10.2702,10.2873,10.2702,10.2873,56500.0
2012-06-05 11:15:00,12.04,12.06,12.04,12.06,37700.0,10.2788,10.2958,10.2788,10.2958,37700.0
2012-06-05 11:20:00,12.06,12.07,12.05,12.06,58400.0,10.2958,10.3044,10.2873,10.2958,58400.0
2012-06-05 11:25:00,12.06,12.07,12.04,12.04,90100.0,10.2958,10.3044,10.2788,10.2788,90100.0
2012-06-05 11:30:00,12.04,12.06,12.03,12.03,111000.0,10.2788,10.2958,10.2702,10.2702,111000.0
2012-06-05 11:35:00,12.03,12.05,11.99,11.99,150100.0,10.2702,10.2873,10.2361,10.2361,150100.0
2012-06-05 11:40:00,12.0,12.01,11.98,11.99,64500.0,10.2446,10.2532,10.2275,10.2361,64500.0
2012-06-05 11:45:00,12.0,12.01,11.99,12.01,48000.0,10.2446,10.2532,10.2361,10.2532,48000.0
2012-06-05 11:50:00,12.01,12.01,11.98,11.98,130900.0,10.2532,10.2532,10.2275,10.2275,130900.0
2012-06-05 11:55:00,11.99,11.99,11.97,11.98,89800.0,10.2361,10.2361,10.219,10.2275,89800.0
2012-06-05 12:00:00,11.99,12.02,11.98,12.01,75200.0,10.2361,10.2617,10.2275,10.2532,75200.0
2012-06-05 12:05:00,12.0,12.04,12.0,12.03,67000.0,10.2446,10.2788,10.2446,10.2702,67000.0
2012-06-05 12:10:00,12.03,12.04,12.0,12.0,74100.0,10.2702,10.2788,10.2446,10.2446,74100.0
2012-06-05 12:15:00,12.0,12.02,11.98,12.01,100900.0,10.2446,10.2617,10.2275,10.2532,100900.0
2012-06-05 12:20:00,12.01,12.02,12.0,12.01,58700.0,10.2532,10.2617,10.2446,10.2532,58700.0
2012-06-05 12:25:00,12.01,12.03,12.01,12.03,78400.0,10.2532,10.2702,10.2532,10.2702,78400.0
2012-06-05 12:30:00,12.03,12.08,12.02,12.07,163900.0,10.2702,10.3129,10.2617,10.3044,163900.0
2012-06-05 12:35:00,12.08,12.08,12.04,12.04,74100.0,10.3129,10.3129,10.2788,10.2788,74100.0
2012-06-05 12:40:00,12.04,12.05,12.03,12.05,36300.0,10.2788,10.2873,10.2702,10.2873,36300.0
2012-06-05 12:45:00,12.05,12.05,12.02,12.04,97400.0,10.2873,10.2873,10.2617,10.2788,97400.0
2012-06-05 12:50:00,12.04,12.06,12.03,12.04,69100.0,10.2788,10.2958,10.2702,10.2788,69100.0
2012-06-05 12:55:00,12.04,12.06,12.04,12.05,34700.0,10.2788,10.2958,10.2788,10.2873,34700.0
2012-06-05 13:00:00,12.05,12.07,12.04,12.07,57200.0,10.2873,10.3044,10.2788,10.3044,57200.0
2012-06-05 13:05:00,12.07,12.07,12.06,12.06,38700.0,10.3044,10.3044,10.2958,10.2958,38700.0
2012-06-05 13:10:00,12.06,12.07,12.05,12.05,51800.0,10.2958,10.3044,10.2873,10.2873,51800.0
2012-06-05 13:15:00,12.05,12.05,12.03,12.04,58400.0,10.2873,10.2873,10.2702,10.2788,58400.0
2012-06-05 13:20:00,12.04,12.06,12.04,12.05,79000.0,10.2788,10.2958,10.2788,10.2873,79000.0
2012-06-05 13:25:00,12.06,12.07,12.05,12.07,39300.0,10.2958,10.3044,10.2873,10.3044,39300.0
2012-06-05 13:30:00,12.07,12.07,12.05,12.06,90000.0,10.3044,10.3044,10.2873,10.2958,90000.0
2012-06-05 13:35:00,12.05,12.07,12.05,12.07,23500.0,10.2873,10.3044,10.2873,10.3044,23500.0
2012-06-05 13:40:00,12.07,12.1,12.06,12.1,84600.0,10.3044,10.33,10.2958,10.33,84600.0
2012-06-05 13:45:00,12.1,12.11,12.09,12.1,46800.0,10.33,10.3385,10.3215,10.33,46800.0
2012-06-05 13:50:00,12.11,12.12,12.09,12.1,187800.0,10.3385,10.3471,10.3215,10.33,187800.0
2012-06-05 13:55:00,12.1,12.1,12.09,12.1,17600.0,10.33,10.33,10.3215,10.33,17600.0
2012-06-05 14:00:00,12.09,12.1,12.09,12.09,46700.0,10.3215,10.33,10.3215,10.3215,46700.0
2012-06-05 14:05:00,12.09,12.13,12.09,12.12,124500.0,10.3215,10.3556,10.3215,10.3471,124500.0
2012-06-05 14:10:00,12.11,12.12,12.1,12.12,98800.0,10.3385,10.3471,10.33,10.3471,98800.0
2012-06-05 14:15:00,12.12,12.13,12.11,12.13,63500.0,10.3471,10.3556,10.3385,10.3556,63500.0
2012-06-05 14:20:00,12.13,12.14,12.12,12.14,61300.0,10.3556,10.3641,10.3471,10.3641,61300.0
2012-06-05 14:25:00,12.14,12.14,12.13,12.14,25100.0,10.3641,10.3641,10.3556,10.3641,25100.0
2012-06-05 14:30:00,12.14,12.15,12.13,12.15,116500.0,10.3641,10.3727,10.3556,10.3727,116500.0
2012-06-05 14:35:00,12.15,12.15,12.13,12.13,92300.0,10.3727,10.3727,10.3556,10.3556,92300.0
2012-06-05 14:40:00,12.13,12.14,12.12,12.12,109200.0,10.3556,10.3641,10.3471,10.3471,109200.0
2012-06-05 14:45:00,12.13,12.13,12.12,12.13,55500.0,10.3556,10.3556,10.3471,10.3556,55500.0
2012-06-05 14:50:00,12.13,12.14,12.12,12.13,24100.0,10.3556,10.3641,10.3471,10.3556,24100.0
2012-06-05 14:55:00,12.13,12.14,12.12,12.13,85200.0,10.3556,10.3641,10.3471,10.3556,85200.0
2012-06-05 15:00:00,12.13,12.15,12.11,12.11,150200.0,10.3556,10.3727,10.3385,10.3385,150200.0
2012-06-05 15:05:00,12.12,12.13,12.1,12.1,184300.0,10.3471,10.3556,10.33,10.33,184300.0
2012-06-05 15:10:00,12.11,12.12,12.1,12.11,70900.0,10.3385,10.3471,10.33,10.3385,70900.0
2012-06-05 15:15:00,12.1,12.12,12.09,12.12,169100.0,10.33,10.3471,10.3215,10.3471,169100.0
2012-06-05 15:20:00,12.12,12.13,12.11,12.13,69900.0,10.3471,10.3556,10.3385,10.3556,69900.0
2012-06-05 15:25:00,12.13,12.13,12.12,12.13,70500.0,10.3556,10.3556,10.3471,10.3556,70500.0
2012-06-05 15:30:00,12.12,12.15,12.12,12.15,94200.0,10.3471,10.3727,10.3471,10.3727,94200.0
2012-06-05 15:35:00,12.15,12.16,12.13,12.14,158600.0,10.3727,10.3812,10.3556,10.3641,158600.0
2012-06-05 15:40:00,12.15,12.17,12.14,12.16,146600.0,10.3727,10.3897,10.3641,10.3812,146600.0
2012-06-05 15:45:00,12.17,12.17,12.14,12.14,317300.0,10.3897,10.3897,10.3641,10.3641,317300.0
2012-06-05 15:50:00,12.15,12.18,12.14,12.17,391300.0,10.3727,10.3983,10.3641,10.3897,391300.0
2012-06-05 15:55:00,12.17,12.17,12.13,12.14,933700.0,10.3897,10.3897,10.3556,10.3641,933700.0
2012-06-06 09:30:00,12.24,12.29,12.2,12.27,155400.0,10.4495,10.4922,10.4154,10.4751,155400.0
2012-06-06 09:35:00,12.27,12.28,12.23,12.24,66900.0,10.4751,10.4837,10.441,10.4495,66900.0
2012-06-06 09:40:00,12.25,12.35,12.25,12.32,61800.0,10.458,10.5434,10.458,10.5178,61800.0
2012-06-06 09:45:00,12.32,12.34,12.3,12.33,115800.0,10.5178,10.5349,10.5007,10.5263,115800.0
2012-06-06 09:50:00,12.33,12.36,12.31,12.31,94600.0,10.5263,10.552,10.5093,10.5093,94600.0
2012-06-06 09:55:00,12.32,12.36,12.31,12.32,228400.0,10.5178,10.552,10.5093,10.5178,228400.0
2012-06-06 10:00:00,12.33,12.36,12.32,12.34,101200.0,10.5263,10.552,10.5178,10.5349,101200.0
2012-06-06 10:05:00,12.34,12.36,12.33,12.35,121100.0,10.5349,10.552,10.5263,10.5434,121100.0
2012-06-06 10:10:00,12.35,12.35,12.31,12.35,90300.0,10.5434,10.5434,10.5093,10.5434,90300.0
2012-06-06 10:15:00,12.35,12.37,12.32,12.32,74600.0,10.5434,10.5605,10.5178,10.5178,74600.0
2012-06-06 10:20:00,12.32,12.33,12.3,12.32,60200.0,10.5178,10.5263,10.5007,10.5178,60200.0
2012-06-06 10:25:00,12.32,12.33,12.29,12.31,134700.0,10.5178,10.5263,10.4922,10.5093,134700.0
2012-06-06 10:30:00,12.3,12.36,12.3,12.35,250800.0,10.5007,10.552,10.5007,10.5434,250800.0
2012-06-06 10:35:00,12.34,12.38,12.33,12.36,176200.0,10.5349,10.569,10.5263,10.552,176200.0
2012-06-06 10:40:00,12.36,12.38,12.36,12.38,73900.0,10.552,10.569,10.552,10.569,73900.0
2012-06-06 10:45:00,12.38,12.38,12.37,12.38,25200.0,10.569,10.569,10.5605,10.569,25200.0
2012-06-06 10:50:00,12.38,12.39,12.38,12.38,60700.0,10.569,10.5776,10.569,10.569,60700.0
2012-06-06 10:55:00,12.38,12.39,12.37,12.37,29900.0,10.569,10.5776,10.5605,10.5605,29900.0
2012-06-06 11:00:00,12.37,12.38,12.36,12.36,50200.0,10.5605,10.569,10.552,10.552,50200.0
2012-06-06 11:05:00,12.36,12.38,12.35,12.37,136200.0,10.552,10.569,10.5434,10.5605,136200.0
2012-06-06 11:10:00,12.38,12.4,12.37,12.4,48100.0,10.569,10.5861,10.5605,10.5861,48100.0
2012-06-06 11:15:00,12.4,12.4,12.36,12.36,104600.0,10.5861,10.5861,10.552,10.552,104600.0
2012-06-06 11:20:00,12.36,12.37,12.35,12.35,91800.0,10.552,10.5605,10.5434,10.5434,91800.0
2012-06-06 11:25:00,12.35,12.36,12.34,12.34,46800.0,10.5434,10.552,10.5349,10.5349,46800.0
2012-06-06 11:30:00,12.35,12.41,12.34,12.41,346200.0,10.5434,10.5946,10.5349,10.5946,346200.0
2012-06-06 11:35:00,12.41,12.41,12.4,12.4,329600.0,10.5946,10.5946,10.5861,10.5861,329600.0
2012-06-06 11:40:00,12.4,12.41,12.4,12.4,43100.0,10.5861,10.5946,10.5861,10.5861,43100.0
2012-06-06 11:45:00,12.4,12.46,12.4,12.45,216500.0,10.5861,10.6373,10.5861,10.6288,216500.0
2012-06-06 11:50:00,12.46,12.47,12.45,12.45,89100.0,10.6373,10.6459,10.6288,10.6288,89100.0
2012-06-06 11:55:00,12.45,12.47,12.45,12.45,161000.0,10.6288,10.6459,10.6288,10.6288,161000.0
2012-06-06 12:00:00,12.45,12.52,12.45,12.51,243800.0,10.6288,10.6885,10.6288,10.68,243800.0
2012-06-06 12:05:00,12.52,12.52,12.45,12.47,167700.0,10.6885,10.6885,10.6288,10.6459,167700.0
2012-06-06 12:10:00,12.48,12.48,12.44,12.45,88000.0,10.6544,10.6544,10.6203,10.6288,88000.0
2012-06-06 12:15:00,12.46,12.46,12.45,12.45,27200.0,10.6373,10.6373,10.6288,10.6288,27200.0
2012-06-06 12:20:00,12.45,12.46,12.42,12.42,73300.0,10.6288,10.6373,10.6032,10.6032,73300.0
2012-06-06 12:25:00,12.42,12.42,12.4,12.4,59800.0,10.6032,10.6032,10.5861,10.5861,59800.0
2012-06-06 12:30:00,12.4,12.41,12.39,12.4,60300.0,10.5861,10.5946,10.5776,10.5861,60300.0
2012-06-06 12:35:00,12.4,12.41,12.4,12.4,55500.0,10.5861,10.5946,10.5861,10.5861,55500.0
2012-06-06 12:40:00,12.4,12.42,12.39,12.4,110000.0,10.5861,10.6032,10.5776,10.5861,110000.0
2012-06-06 12:45:00,12.4,12.43,12.4,12.43,71700.0,10.5861,10.6117,10.5861,10.6117,71700.0
2012-06-06 12:50:00,12.42,12.43,12.42,12.43,5700.0,10.6032,10.6117,10.6032,10.6117,5700.0
2012-06-06 12:55:00,12.42,12.43,12.42,12.42,20800.0,10.6032,10.6117,10.6032,10.6032,20800.0
2012-06-06 13:00:00,12.42,12.43,12.41,12.41,57600.0,10.6032,10.6117,10.5946,10.5946,57600.0
2012-06-06 13:05:00,12.41,12.42,12.4,12.4,19000.0,10.5946,10.6032,10.5861,10.5861,19000.0
2012-06-06 13:10:00,12.4,12.41,12.39,12.41,77500.0,10.5861,10.5946,10.5776,10.5946,77500.0
2012-06-06 13:15:00,12.4,12.4,12.38,12.38,71500.0,10.5861,10.5861,10.569,10.569,71500.0
2012-06-06 13:20:00,12.38,12.39,12.37,12.38,91900.0,10.569,10.5776,10.5605,10.569,91900.0
2012-06-06 13:25:00,12.39,12.4,12.38,12.4,22900.0,10.5776,10.5861,10.569,10.5861,22900.0
2012-06-06 13:30:00,12.4,12.41,12.4,12.41,22400.0,10.5861,10.5946,10.5861,10.5946,22400.0
2012-06-06 13:35:00,12.41,12.41,12.4,12.41,16000.0,10.5946,10.5946,10.5861,10.5946,16000.0
2012-06-06 13:40:00,12.4,12.41,12.38,12.39,53100.0,10.5861,10.5946,10.569,10.5776,53100.0
2012-06-06 13:45:00,12.39,12.39,12.38,12.38,17900.0,10.5776,10.5776,10.569,10.569,17900.0
2012-06-06 13:50:00,12.38,12.4,12.38,12.4,55400.0,10.569,10.5861,10.569,10.5861,55400.0
2012-06-06 13:55:00,12.4,12.4,12.39,12.39,31200.0,10.5861,10.5861,10.5776,10.5776,31200.0
2012-06-06 14:00:00,12.4,12.41,12.39,12.39,90200.0,10.5861,10.5946,10.5776,10.5776,90200.0
2012-06-06 14:05:00,12.39,12.39,12.36,12.36,60000.0,10.5776,10.5776,10.552,10.552,60000.0
2012-06-06 14:10:00,12.36,12.36,12.34,12.35,57700.0,10.552,10.552,10.5349,10.5434,57700.0
2012-06-06 14:15:00,12.35,12.35,12.32,12.33,276300.0,10.5434,10.5434,10.5178,10.5263,276300.0
2012-06-06 14:20:00,12.34,12.34,12.31,12.32,126000.0,10.5349,10.5349,10.5093,10.5178,126000.0
2012-06-06 14:25:00,12.31,12.34,12.3,12.33,135800.0,10.5093,10.5349,10.5007,10.5263,135800.0
2012-06-06 14:30:00,12.34,12.35,12.33,12.35,58300.0,10.5349,10.5434,10.5263,10.5434,58300.0
2012-06-06 14:35:00,12.35,12.36,12.34,12.34,59500.0,10.5434,10.552,10.5349,10.5349,59500.0
2012-06-06 14:40:00,12.34,12.35,12.33,12.34,105000.0,10.5349,10.5434,10.5263,10.5349,105000.0
2012-06-06 14:45:00,12.34,12.34,12.33,12.33,59900.0,10.5349,10.5349,10.5263,10.5263,59900.0
2012-06-06 14:50:00,12.33,12.34,12.33,12.34,36100.0,10.5263,10.5349,10.5263,10.5349,36100.0
2012-06-06 14:55:00,12.34,12.34,12.32,12.32,142600.0,10.5349,10.5349,10.5178,10.5178,142600.0
2012-06-06 15:00:00,12.33,12.34,12.32,12.34,107300.0,10.5263,10.5349,10.5178,10.5349,107300.0
2012-06-06 15:05:00,12.34,12.35,12.33,12.35,115300.0,10.5349,10.5434,10.5263,10.5434,115300.0
2012-06-06 15:10:00,12.35,12.35,12.32,12.32,127700.0,10.5434,10.5434,10.5178,10.5178,127700.0
2012-06-06 15:15:00,12.33,12.33,12.31,12.31,63000.0,10.5263,10.5263,10.5093,10.5093,63000.0
2012-06-06 15:20:00,12.31,12.32,12.3,12.32,198400.0,10.5093,10.5178,10.5007,10.5178,198400.0
2012-06-06 15:25:00,12.32,12.33,12.31,12.32,159900.0,10.5178,10.5263,10.5093,10.5178,159900.0
2012-06-06 15:30:00,12.33,12.34,12.32,12.34,125800.0,10.5263,10.5349,10.5178,10.5349,125800.0
2012-06-06 15:35:00,12.34,12.39,12.33,12.37,608300.0,10.5349,10.5776,10.5263,10.5605,608300.0
2012-06-06 15:40:00,12.37,12.39,12.36,12.39,303800.0,10.5605,10.5776,10.552,10.5776,303800.0
2012-06-06 15:45:00,12.39,12.42,12.37,12.4,604700.0,10.5776,10.6032,10.5605,10.5861,604700.0
2012-06-06 15:50:00,12.4,12.4,12.39,12.39,224000.0,10.5861,10.5861,10.5776,10.5776,224000.0
2012-06-06 15:55:00,12.4,12.43,12.39,12.42,998900.0,10.5861,10.6117,10.5776,10.6032,998900.0
2012-06-07 09:30:00,12.49,12.59,12.49,12.56,179700.0,10.6629,10.7483,10.6629,10.7227,179700.0
2012-06-07 09:35:00,12.55,12.55,12.49,12.54,244900.0,10.7142,10.7142,10.6629,10.7056,244900.0
2012-06-07 09:40:00,12.54,12.56,12.51,12.51,178100.0,10.7056,10.7227,10.68,10.68,178100.0
2012-06-07 09:45:00,12.51,12.52,12.49,12.51,97700.0,10.68,10.6885,10.6629,10.68,97700.0
2012-06-07 09:50:00,12.51,12.54,12.5,12.54,186400.0,10.68,10.7056,10.6715,10.7056,186400.0
2012-06-07 09:55:00,12.54,12.58,12.53,12.58,155200.0,10.7056,10.7398,10.6971,10.7398,155200.0
2012-06-07 10:00:00,12.58,12.59,12.47,12.47,272200.0,10.7398,10.7483,10.6459,10.6459,272200.0
2012-06-07 10:05:00,12.47,12.5,12.43,12.44,106700.0,10.6459,10.6715,10.6117,10.6203,106700.0
2012-06-07 10:10:00,12.44,12.46,12.42,12.46,96700.0,10.6203,10.6373,10.6032,10.6373,96700.0
2012-06-07 10:15:00,12.45,12.46,12.41,12.41,74300.0,10.6288,10.6373,10.5946,10.5946,74300.0
2012-06-07 10:20:00,12.41,12.42,12.38,12.4,206600.0,10.5946,10.6032,10.569,10.5861,206600.0
2012-06-07 10:25:00,12.39,12.45,12.39,12.45,282400.0,10.5776,10.6288,10.5776,10.6288,282400.0
2012-06-07 10:30:00,12.44,12.46,12.42,12.43,126500.0,10.6203,10.6373,10.6032,10.6117,126500.0
2012-06-07 10:35:00,12.42,12.44,12.41,12.42,98800.0,10.6032,10.6203,10.5946,10.6032,98800.0
2012-06-07 10:40:00,12.43,12.43,12.37,12.4,297200.0,10.6117,10.6117,10.5605,10.5861,297200.0
2012-06-07 10:45:00,12.4,12.41,12.33,12.35,159200.0,10.5861,10.5946,10.5263,10.5434,159200.0
2012-06-07 10:50:00,12.35,12.36,12.31,12.34,631800.0,10.5434,10.552,10.5093,10.5349,631800.0
2012-06-07 10:55:00,12.34,12.34,12.26,12.27,384500.0,10.5349,10.5349,10.4666,10.4751,384500.0
2012-06-07 11:00:00,12.28,12.37,12.27,12.37,335400.0,10.4837,10.5605,10.4751,10.5605,335400.0
2012-06-07 11:05:00,12.37,12.37,12.35,12.37,90200.0,10.5605,10.5605,10.5434,10.5605,90200.0
2012-06-07 11:10:00,12.37,12.37,12.34,12.35,75500.0,10.5605,10.5605,10.5349,10.5434,75500.0
2012-06-07 11:15:00,12.35,12.37,12.33,12.36,86300.0,10.5434,10.5605,10.5263,10.552,86300.0
2012-06-07 11:20:00,12.35,12.39,12.35,12.39,54200.0,10.5434,10.5776,10.5434,10.5776,54200.0
2012-06-07 11:25:00,12.39,12.41,12.36,12.37,456000.0,10.5776,10.5946,10.552,10.5605,456000.0
2012-06-07 11:30:00,12.37,12.39,12.37,12.39,33100.0,10.5605,10.5776,10.5605,10.5776,33100.0
2012-06-07 11:35:00,12.39,12.41,12.38,12.41,41200.0,10.5776,10.5946,10.569,10.5946,41200.0
2012-06-07 11:40:00,12.41,12.43,12.41,12.43,64400.0,10.5946,10.6117,10.5946,10.6117,64400.0
2012-06-07 11:45:00,12.43,12.44,12.42,12.44,62500.0,10.6117,10.6203,10.6032,10.6203,62500.0
2012-06-07 11:50:00,12.43,12.45,12.42,12.43,96600.0,10.6117,10.6288,10.6032,10.6117,96600.0
2012-06-07 11:55:00,12.43,12.43,12.42,12.42,18100.0,10.6117,10.6117,10.6032,10.6032,18100.0
2012-06-07 12:00:00,12.43,12.44,12.41,12.44,54100.0,10.6117,10.6203,10.5946,10.6203,54100.0
2012-06-07 12:05:00,12.44,12.44,12.42,12.43,27100.0,10.6203,10.6203,10.6032,10.6117,27100.0
2012-06-07 12:10:00,12.43,12.45,12.42,12.45,69300.0,10.6117,10.6288,10.6032,10.6288,69300.0
2012-06-07 12:15:00,12.46,12.48,12.44,12.46,69300.0,10.6373,10.6544,10.6203,10.6373,69300.0
2012-06-07 12:20:00,12.46,12.47,12.43,12.45,91100.0,10.6373,10.6459,10.6117,10.6288,91100.0
2012-06-07 12:25:00,12.45,12.47,12.44,12.46,55700.0,10.6288,10.6459,10.6203,10.6373,55700.0
2012-06-07 12:30:00,12.46,12.46,12.44,12.45,66600.0,10.6373,10.6373,10.6203,10.6288,66600.0
2012-06-07 12:35:00,12.45,12.46,12.45,12.45,22200.0,10.6288,10.6373,10.6288,10.6288,22200.0
2012-06-07 12:40:00,12.46,12.46,12.42,12.44,135800.0,10.6373,10.6373,10.6032,10.6203,135800.0
2012-06-07 12:45:00,12.44,12.45,12.43,12.43,56500.0,10.6203,10.6288,10.6117,10.6117,56500.0
2012-06-07 12:50:00,12.43,12.45,12.43,12.44,36800.0,10.6117,10.6288,10.6117,10.6203,36800.0
2012-06-07 12:55:00,12.45,12.45,12.42,12.42,51700.0,10.6288,10.6288,10.6032,10.6032,51700.0
2012-06-07 13:00:00,12.43,12.43,12.37,12.39,376300.0,10.6117,10.6117,10.5605,10.5776,376300.0
2012-06-07 13:05:00,12.39,12.39,12.38,12.39,5000.0,10.5776,10.5776,10.569,10.5776,5000.0
2012-06-07 13:10:00,12.39,12.41,12.38,12.39,71800.0,10.5776,10.5946,10.569,10.5776,71800.0
2012-06-07 13:15:00,12.39,12.41,12.39,12.4,91500.0,10.5776,10.5946,10.5776,10.5861,91500.0
2012-06-07 13:20:00,12.41,12.42,12.4,12.42,21500.0,10.5946,10.6032,10.5861,10.6032,21500.0
2012-06-07 13:25:00,12.42,12.43,12.4,12.4,100500.0,10.6032,10.6117,10.5861,10.5861,100500.0
2012-06-07 13:30:00,12.4,12.43,12.4,12.43,64300.0,10.5861,10.6117,10.5861,10.6117,64300.0
2012-06-07 13:35:00,12.43,12.43,12.4,12.41,120400.0,10.6117,10.6117,10.5861,10.5946,120400.0
2012-06-07 13:40:00,12.41,12.41,12.39,12.39,42500.0,10.5946,10.5946,10.5776,10.5776,42500.0
2012-06-07 13:45:00,12.39,12.4,12.39,12.4,44100.0,10.5776,10.5861,10.5776,10.5861,44100.0
2012-06-07 13:50:00,12.4,12.4,12.37,12.37,79800.0,10.5861,10.5861,10.5605,10.5605,79800.0
2012-06-07 13:55:00,12.38,12.38,12.36,12.38,49700.0,10.569,10.569,10.552,10.569,49700.0
2012-06-07 14:00:00,12.38,12.39,12.37,12.38,89600.0,10.569,10.5776,10.5605,10.569,89600.0
2012-06-07 14:05:00,12.37,12.38,12.36,12.36,57200.0,10.5605,10.569,10.552,10.552,57200.0
2012-06-07 14:10:00,12.36,12.37,12.36,12.37,40800.0,10.552,10.5605,10.552,10.5605,40800.0
2012-06-07 14:15:00,12.37,12.39,12.36,12.38,77400.0,10.5605,10.5776,10.552,10.569,77400.0
2012-06-07 14:20:00,12.38,12.41,12.38,12.4,59900.0,10.569,10.5946,10.569,10.5861,59900.0
2012-06-07 14:25:00,12.4,12.41,12.4,12.41,12900.0,10.5861,10.5946,10.5861,10.5946,12900.0
2012-06-07 14:30:00,12.41,12.41,12.37,12.38,109800.0,10.5946,10.5946,10.5605,10.569,109800.0
2012-06-07 14:35:00,12.39,12.4,12.38,12.4,45000.0,10.5776,10.5861,10.569,10.5861,45000.0
2012-06-07 14:40:00,12.4,12.4,12.39,12.4,30100.0,10.5861,10.5861,10.5776,10.5861,30100.0
2012-06-07 14:45:00,12.4,12.4,12.39,12.39,23900.0,10.5861,10.5861,10.5776,10.5776,23900.0
2012-06-07 14:50:00,12.39,12.41,12.39,12.41,82400.0,10.5776,10.5946,10.5776,10.5946,82400.0
2012-06-07 14:55:00,12.41,12.41,12.4,12.41,22100.0,10.5946,10.5946,10.5861,10.5946,22100.0
2012-06-07 15:00:00,12.41,12.41,12.4,12.41,55400.0,10.5946,10.5946,10.5861,10.5946,55400.0
2012-06-07 15:05:00,12.41,12.42,12.4,12.41,243800.0,10.5946,10.6032,10.5861,10.5946,243800.0
2012-06-07 15:10:00,12.42,12.42,12.41,12.41,30900.0,10.6032,10.6032,10.5946,10.5946,30900.0
2012-06-07 15:15:00,12.41,12.42,12.35,12.36,201300.0,10.5946,10.6032,10.5434,10.552,201300.0
2012-06-07 15:20:00,12.37,12.37,12.34,12.37,137500.0,10.5605,10.5605,10.5349,10.5605,137500.0
2012-06-07 15:25:00,12.37,12.37,12.34,12.36,187700.0,10.5605,10.5605,10.5349,10.552,187700.0
2012-06-07 15:30:00,12.36,12.36,12.32,12.34,208900.0,10.552,10.552,10.5178,10.5349,208900.0
2012-06-07 15:35:00,12.34,12.35,12.3,12.3,122400.0,10.5349,10.5434,10.5007,10.5007,122400.0
2012-06-07 15:40:00,12.3,12.33,12.28,12.29,260900.0,10.5007,10.5263,10.4837,10.4922,260900.0
2012-06-07 15:45:00,12.28,12.3,12.26,12.28,494100.0,10.4837,10.5007,10.4666,10.4837,494100.0
2012-06-07 15:50:00,12.28,12.28,12.25,12.27,293000.0,10.4837,10.4837,10.458,10.4751,293000.0
2012-06-07 15:55:00,12.27,12.28,12.26,12.26,745700.0,10.4751,10.4837,10.4666,10.4666,745700.0
2012-06-08 09:30:00,12.25,12.26,12.11,12.12,149700.0,10.458,10.4666,10.3385,10.3471,149700.0
2012-06-08 09:35:00,12.12,12.14,12.07,12.08,176400.0,10.3471,10.3641,10.3044,10.3129,176400.0
2012-06-08 09:40:00,12.08,12.09,12.05,12.06,88900.0,10.3129,10.3215,10.2873,10.2958,88900.0
2012-06-08 09:45:00,12.06,12.1,12.05,12.07,162900.0,10.2958,10.33,10.2873,10.3044,162900.0
2012-06-08 09:50:00,12.07,12.08,12.04,12.05,92900.0,10.3044,10.3129,10.2788,10.2873,92900.0
2012-06-08 09:55:00,12.06,12.08,12.03,12.03,221900.0,10.2958,10.3129,10.2702,10.2702,221900.0
2012-06-08 10:00:00,12.03,12.08,12.02,12.04,190600.0,10.2702,10.3129,10.2617,10.2788,190600.0
2012-06-08 10:05:00,12.04,12.08,12.04,12.04,144800.0,10.2788,10.3129,10.2788,10.2788,144800.0
2012-06-08 10:10:00,12.04,12.08,12.03,12.08,303400.0,10.2788,10.3129,10.2702,10.3129,303400.0
2012-06-08 10:15:00,12.08,12.12,12.07,12.09,257600.0,10.3129,10.3471,10.3044,10.3215,257600.0
2012-06-08 10:20:00,12.09,12.11,12.08,12.11,153900.0,10.3215,10.3385,10.3129,10.3385,153900.0
2012-06-08 10:25:00,12.11,12.14,12.1,12.13,138400.0,10.3385,10.3641,10.33,10.3556,138400.0
2012-06-08 10:30:00,12.14,12.14,12.11,12.13,147200.0,10.3641,10.3641,10.3385,10.3556,147200.0
2012-06-08 10:35:00,12.13,12.14,12.12,12.13,98700.0,10.3556,10.3641,10.3471,10.3556,98700.0
2012-06-08 10:40:00,12.13,12.15,12.13,12.14,184100.0,10.3556,10.3727,10.3556,10.3641,184100.0
2012-06-08 10:45:00,12.13,12.19,12.13,12.19,255400.0,10.3556,10.4068,10.3556,10.4068,255400.0
2012-06-08 10:50:00,12.19,12.19,12.16,12.16,67200.0,10.4068,10.4068,10.3812,10.3812,67200.0
2012-06-08 10:55:00,12.16,12.19,12.15,12.17,103200.0,10.3812,10.4068,10.3727,10.3897,103200.0
2012-06-08 11:00:00,12.17,12.2,12.16,12.19,189600.0,10.3897,10.4154,10.3812,10.4068,189600.0
2012-06-08 11:05:00,12.19,12.2,12.17,12.18,82100.0,10.4068,10.4154,10.3897,10.3983,82100.0
2012-06-08 11:10:00,12.18,12.19,12.16,12.16,58500.0,10.3983,10.4068,10.3812,10.3812,58500.0
2012-06-08 11:15:00,12.16,12.17,12.13,12.13,176500.0,10.3812,10.3897,10.3556,10.3556,176500.0
2012-06-08 11:20:00,12.13,12.15,12.13,12.14,32300.0,10.3556,10.3727,10.3556,10.3641,32300.0
2012-06-08 11:25:00,12.14,12.15,12.13,12.14,67200.0,10.3641,10.3727,10.3556,10.3641,67200.0
2012-06-08 11:30:00,12.14,12.17,12.14,12.15,63600.0,10.3641,10.3897,10.3641,10.3727,63600.0
2012-06-08 11:35:00,12.15,12.15,12.13,12.15,115400.0,10.3727,10.3727,10.3556,10.3727,115400.0
2012-06-08 11:40:00,12.15,12.15,12.14,12.14,15100.0,10.3727,10.3727,10.3641,10.3641,15100.0
2012-06-08 11:45:00,12.14,12.16,12.14,12.16,27000.0,10.3641,10.3812,10.3641,10.3812,27000.0
2012-06-08 11:50:00,12.15,12.16,12.14,12.15,47700.0,10.3727,10.3812,10.3641,10.3727,47700.0
2012-06-08 11:55:00,12.15,12.15,12.11,12.11,58200.0,10.3727,10.3727,10.3385,10.3385,58200.0
2012-06-08 12:00:00,12.11,12.14,12.11,12.12,124600.0,10.3385,10.3641,10.3385,10.3471,124600.0
2012-06-08 12:05:00,12.12,12.13,12.11,12.12,186600.0,10.3471,10.3556,10.3385,10.3471,186600.0
2012-06-08 12:10:00,12.12,12.12,12.11,12.12,58300.0,10.3471,10.3471,10.3385,10.3471,58300.0
2012-06-08 12:15:00,12.12,12.13,12.11,12.12,178300.0,10.3471,10.3556,10.3385,10.3471,178300.0
2012-06-08 12:20:00,12.12,12.13,12.1,12.12,251300.0,10.3471,10.3556,10.33,10.3471,251300.0
2012-06-08 12:25:00,12.13,12.16,12.13,12.15,69200.0,10.3556,10.3812,10.3556,10.3727,69200.0
2012-06-08 12:30:00,12.16,12.19,12.15,12.19,128400.0,10.3812,10.4068,10.3727,10.4068,128400.0
2012-06-08 12:35:00,12.19,12.2,12.18,12.18,110300.0,10.4068,10.4154,10.3983,10.3983,110300.0
2012-06-08 12:40:00,12.18,12.19,12.17,12.19,101100.0,10.3983,10.4068,10.3897,10.4068,101100.0
2012-06-08 12:45:00,12.19,12.2,12.17,12.19,61200.0,10.4068,10.4154,10.3897,10.4068,61200.0
2012-06-08 12:50:00,12.2,12.2,12.18,12.19,32100.0,10.4154,10.4154,10.3983,10.4068,32100.0
2012-06-08 12:55:00,12.19,12.2,12.18,12.2,83500.0,10.4068,10.4154,10.3983,10.4154,83500.0
2012-06-08 13:00:00,12.21,12.25,12.2,12.24,146300.0,10.4239,10.458,10.4154,10.4495,146300.0
2012-06-08 13:05:00,12.24,12.25,12.23,12.25,140500.0,10.4495,10.458,10.441,10.458,140500.0
2012-06-08 13:10:00,12.25,12.25,12.23,12.25,94100.0,10.458,10.458,10.441,10.458,94100.0
2012-06-08 13:15:00,12.25,12.25,12.22,12.23,57600.0,10.458,10.458,10.4324,10.441,57600.0
2012-06-08 13:20:00,12.22,12.23,12.21,12.23,89000.0,10.4324,10.441,10.4239,10.441,89000.0
2012-06-08 13:25:00,12.23,12.23,12.21,12.23,66900.0,10.441,10.441,10.4239,10.441,66900.0
2012-06-08 13:30:00,12.23,12.23,12.22,12.22,10400.0,10.441,10.441,10.4324,10.4324,10400.0
2012-06-08 13:35:00,12.22,12.24,12.2,12.21,166400.0,10.4324,10.4495,10.4154,10.4239,166400.0
2012-06-08 13:40:00,12.21,12.22,12.21,12.21,17200.0,10.4239,10.4324,10.4239,10.4239,17200.0
2012-06-08 13:45:00,12.22,12.23,12.21,12.23,40900.0,10.4324,10.441,10.4239,10.441,40900.0
2012-06-08 13:50:00,12.23,12.24,12.22,12.23,71500.0,10.441,10.4495,10.4324,10.441,71500.0
2012-06-08 13:55:00,12.23,12.24,12.21,12.22,144800.0,10.441,10.4495,10.4239,10.4324,144800.0
2012-06-08 14:00:00,12.22,12.23,12.21,12.21,20600.0,10.4324,10.441,10.4239,10.4239,20600.0
2012-06-08 14:05:00,12.22,12.24,12.21,12.24,44700.0,10.4324,10.4495,10.4239,10.4495,44700.0
2012-06-08 14:10:00,12.24,12.25,12.23,12.25,47300.0,10.4495,10.458,10.441,10.458,47300.0
2012-06-08 14:15:00,12.25,12.25,12.23,12.23,60400.0,10.458,10.458,10.441,10.441,60400.0
2012-06-08 14:20:00,12.23,12.25,12.22,12.24,78900.0,10.441,10.458,10.4324,10.4495,78900.0
2012-06-08 14:25:00,12.25,12.25,12.24,12.25,23000.0,10.458,10.458,10.4495,10.458,23000.0
2012-06-08 14:30:00,12.25,12.26,12.24,12.24,207700.0,10.458,10.4666,10.4495,10.4495,207700.0
2012-06-08 14:35:00,12.24,12.25,12.23,12.25,59400.0,10.4495,10.458,10.441,10.458,59400.0
2012-06-08 14:40:00,12.24,12.25,12.24,12.24,29200.0,10.4495,10.458,10.4495,10.4495,29200.0
2012-06-08 14:45:00,12.25,12.26,12.23,12.23,81700.0,10.458,10.4666,10.441,10.441,81700.0
2012-06-08 14:50:00,12.23,12.24,12.23,12.24,35700.0,10.441,10.4495,10.441,10.4495,35700.0
2012-06-08 14:55:00,12.23,12.24,12.22,12.23,63600.0,10.441,10.4495,10.4324,10.441,63600.0
2012-06-08 15:00:00,12.23,12.23,12.2,12.21,179900.0,10.441,10.441,10.4154,10.4239,179900.0
2012-06-08 15:05:00,12.21,12.24,12.21,12.22,73100.0,10.4239,10.4495,10.4239,10.4324,73100.0
2012-06-08 15:10:00,12.23,12.27,12.22,12.24,132000.0,10.441,10.4751,10.4324,10.4495,132000.0
2012-06-08 15:15:00,12.24,12.25,12.24,12.25,16800.0,10.4495,10.458,10.4495,10.458,16800.0
2012-06-08 15:20:00,12.25,12.25,12.23,12.23,64200.0,10.458,10.458,10.441,10.441,64200.0
2012-06-08 15:25:00,12.24,12.26,12.23,12.24,205800.0,10.4495,10.4666,10.441,10.4495,205800.0
2012-06-08 15:30:00,12.24,12.25,12.22,12.24,107400.0,10.4495,10.458,10.4324,10.4495,107400.0
2012-06-08 15:35:00,12.25,12.25,12.24,12.25,65300.0,10.458,10.458,10.4495,10.458,65300.0
2012-06-08 15:40:00,12.25,12.26,12.24,12.26,166900.0,10.458,10.4666,10.4495,10.4666,166900.0
2012-06-08 15:45:00,12.26,12.31,12.26,12.29,295000.0,10.4666,10.5093,10.4666,10.4922,295000.0
2012-06-08 15:50:00,12.29,12.3,12.27,12.29,232300.0,10.4922,10.5007,10.4751,10.4922,232300.0
2012-06-08 15:55:00,12.29,12.3,12.26,12.3,514400.0,10.4922,10.5007,10.4666,10.5007,514400.0
2012-06-11 09:30:00,12.42,12.53,12.38,12.41,120600.0,10.6032,10.6971,10.569,10.5946,120600.0
2012-06-11 09:35:00,12.41,12.42,12.35,12.36,132700.0,10.5946,10.6032,10.5434,10.552,132700.0
2012-06-11 09:40:00,12.37,12.38,12.33,12.33,135200.0,10.5605,10.569,10.5263,10.5263,135200.0
2012-06-11 09:45:00,12.33,12.36,12.33,12.34,65400.0,10.5263,10.552,10.5263,10.5349,65400.0
2012-06-11 09:50:00,12.34,12.38,12.33,12.37,58900.0,10.5349,10.569,10.5263,10.5605,58900.0
2012-06-11 09:55:00,12.36,12.37,12.32,12.33,72300.0,10.552,10.5605,10.5178,10.5263,72300.0
2012-06-11 10:00:00,12.33,12.37,12.31,12.35,159800.0,10.5263,10.5605,10.5093,10.5434,159800.0
2012-06-11 10:05:00,12.36,12.36,12.29,12.3,87200.0,10.552,10.552,10.4922,10.5007,87200.0
2012-06-11 10:10:00,12.3,12.31,12.28,12.3,287000.0,10.5007,10.5093,10.4837,10.5007,287000.0
2012-06-11 10:15:00,12.31,12.32,12.29,12.29,90700.0,10.5093,10.5178,10.4922,10.4922,90700.0
2012-06-11 10:20:00,12.29,12.32,12.29,12.3,118800.0,10.4922,10.5178,10.4922,10.5007,118800.0
2012-06-11 10:25:00,12.31,12.31,12.29,12.31,102700.0,10.5093,10.5093,10.4922,10.5093,102700.0
2012-06-11 10:30:00,12.3,12.31,12.28,12.29,95400.0,10.5007,10.5093,10.4837,10.4922,95400.0
2012-06-11 10:35:00,12.3,12.32,12.29,12.31,62700.0,10.5007,10.5178,10.4922,10.5093,62700.0
2012-06-11 10:40:00,12.3,12.31,12.27,12.29,54000.0,10.5007,10.5093,10.4751,10.4922,54000.0
2012-06-11 10:45:00,12.28,12.29,12.27,12.28,61900.0,10.4837,10.4922,10.4751,10.4837,61900.0
2012-06-11 10:50:00,12.28,12.28,12.25,12.27,78800.0,10.4837,10.4837,10.458,10.4751,78800.0
2012-06-11 10:55:00,12.27,12.27,12.25,12.26,69200.0,10.4751,10.4751,10.458,10.4666,69200.0
2012-06-11 11:00:00,12.25,12.26,12.24,12.26,49200.0,10.458,10.4666,10.4495,10.4666,49200.0
2012-06-11 11:05:00,12.25,12.27,12.25,12.27,62200.0,10.458,10.4751,10.458,10.4751,62200.0
2012-06-11 11:10:00,12.27,12.27,12.24,12.24,66900.0,10.4751,10.4751,10.4495,10.4495,66900.0
2012-06-11 11:15:00,12.24,12.27,12.24,12.26,88500.0,10.4495,10.4751,10.4495,10.4666,88500.0
2012-06-11 11:20:00,12.25,12.27,12.24,12.27,83200.0,10.458,10.4751,10.4495,10.4751,83200.0
2012-06-11 11:25:00,12.26,12.29,12.26,12.28,76800.0,10.4666,10.4922,10.4666,10.4837,76800.0
2012-06-11 11:30:00,12.28,12.29,12.27,12.29,29100.0,10.4837,10.4922,10.4751,10.4922,29100.0
2012-06-11 11:35:00,12.29,12.31,12.29,12.31,87000.0,10.4922,10.5093,10.4922,10.5093,87000.0
2012-06-11 11:40:00,12.31,12.33,12.31,12.31,48000.0,10.5093,10.5263,10.5093,10.5093,48000.0
2012-06-11 11:45:00,12.31,12.32,12.31,12.31,16400.0,10.5093,10.5178,10.5093,10.5093,16400.0
2012-06-11 11:50:00,12.31,12.32,12.27,12.27,88500.0,10.5093,10.5178,10.4751,10.4751,88500.0
2012-06-11 11:55:00,12.27,12.31,12.26,12.3,137000.0,10.4751,10.5093,10.4666,10.5007,137000.0
2012-06-11 12:00:00,12.3,12.32,12.29,12.32,77600.0,10.5007,10.5178,10.4922,10.5178,77600.0
2012-06-11 12:05:00,12.32,12.34,12.29,12.3,94700.0,10.5178,10.5349,10.4922,10.5007,94700.0
2012-06-11 12:10:00,12.3,12.31,12.29,12.29,53400.0,10.5007,10.5093,10.4922,10.4922,53400.0
2012-06-11 12:15:00,12.29,12.31,12.29,12.29,65500.0,10.4922,10.5093,10.4922,10.4922,65500.0
2012-06-11 12:20:00,12.3,12.31,12.28,12.29,50500.0,10.5007,10.5093,10.4837,10.4922,50500.0
2012-06-11 12:25:00,12.28,12.29,12.28,12.28,11300.0,10.4837,10.4922,10.4837,10.4837,11300.0
2012-06-11 12:30:00,12.29,12.3,12.28,12.28,56200.0,10.4922,10.5007,10.4837,10.4837,56200.0
2012-06-11 12:35:00,12.28,12.3,12.28,12.3,95100.0,10.4837,10.5007,10.4837,10.5007,95100.0
2012-06-11 12:40:00,12.29,12.3,12.28,12.3,45700.0,10.4922,10.5007,10.4837,10.5007,45700.0
2012-06-11 12:45:00,12.29,12.32,12.29,12.31,28000.0,10.4922,10.5178,10.4922,10.5093,28000.0
2012-06-11 12:50:00,12.3,12.31,12.3,12.3,27000.0,10.5007,10.5093,10.5007,10.5007,27000.0
2012-06-11 12:55:00,12.3,12.31,12.3,12.3,10600.0,10.5007,10.5093,10.5007,10.5007,10600.0
2012-06-11 13:00:00,12.3,12.32,12.29,12.31,64700.0,10.5007,10.5178,10.4922,10.5093,64700.0
2012-06-11 13:05:00,12.31,12.31,12.29,12.3,45100.0,10.5093,10.5093,10.4922,10.5007,45100.0
2012-06-11 13:10:00,12.3,12.32,12.3,12.31,58800.0,10.5007,10.5178,10.5007,10.5093,58800.0
2012-06-11 13:15:00,12.31,12.31,12.29,12.3,145400.0,10.5093,10.5093,10.4922,10.5007,145400.0
2012-06-11 13:20:00,12.3,12.32,12.3,12.3,54900.0,10.5007,10.5178,10.5007,10.5007,54900.0
2012-06-11 13:25:00,12.31,12.32,12.3,12.32,29300.0,10.5093,10.5178,10.5007,10.5178,29300.0
2012-06-11 13:30:00,12.32,12.32,12.3,12.31,67300.0,10.5178,10.5178,10.5007,10.5093,67300.0
2012-06-11 13:35:00,12.31,12.34,12.31,12.32,93700.0,10.5093,10.5349,10.5093,10.5178,93700.0
2012-06-11 13:40:00,12.32,12.33,12.3,12.31,71500.0,10.5178,10.5263,10.5007,10.5093,71500.0
2012-06-11 13:45:00,12.3,12.31,12.3,12.31,7400.0,10.5007,10.5093,10.5007,10.5093,7400.0
2012-06-11 13:50:00,12.31,12.32,12.3,12.3,94300.0,10.5093,10.5178,10.5007,10.5007,94300.0
2012-06-11 13:55:00,12.3,12.3,12.27,12.28,408300.0,10.5007,10.5007,10.4751,10.4837,408300.0
2012-06-11 14:00:00,12.28,12.29,12.24,12.25,208400.0,10.4837,10.4922,10.4495,10.458,208400.0
2012-06-11 14:05:00,12.25,12.26,12.23,12.26,172600.0,10.458,10.4666,10.441,10.4666,172600.0
2012-06-11 14:10:00,12.25,12.26,12.23,12.25,78100.0,10.458,10.4666,10.441,10.458,78100.0
2012-06-11 14:15:00,12.24,12.25,12.24,12.25,45900.0,10.4495,10.458,10.4495,10.458,45900.0
2012-06-11 14:20:00,12.25,12.26,12.24,12.26,27000.0,10.458,10.4666,10.4495,10.4666,27000.0
2012-06-11 14:25:00,12.26,12.27,12.24,12.25,67200.0,10.4666,10.4751,10.4495,10.458,67200.0
2012-06-11 14:30:00,12.26,12.29,12.25,12.28,61100.0,10.4666,10.4922,10.458,10.4837,61100.0
2012-06-11 14:35:00,12.28,12.28,12.27,12.28,28400.0,10.4837,10.4837,10.4751,10.4837,28400.0
2012-06-11 14:40:00,12.28,12.29,12.27,12.29,94600.0,10.4837,10.4922,10.4751,10.4922,94600.0
2012-06-11 14:45:00,12.29,12.29,12.25,12.25,73000.0,10.4922,10.4922,10.458,10.458,73000.0
2012-06-11 14:50:00,12.25,12.26,12.24,12.24,66200.0,10.458,10.4666,10.4495,10.4495,66200.0
2012-06-11 14:55:00,12.24,12.28,12.24,12.27,96300.0,10.4495,10.4837,10.4495,10.4751,96300.0
2012-06-11 15:00:00,12.27,12.27,12.26,12.27,22900.0,10.4751,10.4751,10.4666,10.4751,22900.0
2012-06-11 15:05:00,12.26,12.28,12.25,12.26,105500.0,10.4666,10.4837,10.458,10.4666,105500.0
2012-06-11 15:10:00,12.25,12.26,12.22,12.24,103000.0,10.458,10.4666,10.4324,10.4495,103000.0
2012-06-11 15:15:00,12.23,12.24,12.21,12.21,162700.0,10.441,10.4495,10.4239,10.4239,162700.0
2012-06-11 15:20:00,12.21,12.22,12.19,12.21,88600.0,10.4239,10.4324,10.4068,10.4239,88600.0
2012-06-11 15:25:00,12.2,12.21,12.18,12.18,54400.0,10.4154,10.4239,10.3983,10.3983,54400.0
2012-06-11 15:30:00,12.19,12.23,12.18,12.21,148200.0,10.4068,10.441,10.3983,10.4239,148200.0
2012-06-11 15:35:00,12.21,12.22,12.19,12.21,120300.0,10.4239,10.4324,10.4068,10.4239,120300.0
2012-06-11 15:40:00,12.22,12.26,12.21,12.26,193300.0,10.4324,10.4666,10.4239,10.4666,193300.0
2012-06-11 15:45:00,12.26,12.27,12.21,12.21,184300.0,10.4666,10.4751,10.4239,10.4239,184300.0
2012-06-11 15:50:00,12.21,12.22,12.17,12.17,371100.0,10.4239,10.4324,10.3897,10.3897,371100.0
2012-06-11 15:55:00,12.18,12.18,12.13,12.15,698600.0,10.3983,10.3983,10.3556,10.3727,698600.0
2012-06-12 09:30:00,12.15,12.21,12.08,12.13,224700.0,10.3727,10.4239,10.3129,10.3556,224700.0
2012-06-12 09:35:00,12.14,12.14,12.07,12.07,141300.0,10.3641,10.3641,10.3044,10.3044,141300.0
2012-06-12 09:40:00,12.08,12.14,12.05,12.13,195200.0,10.3129,10.3641,10.2873,10.3556,195200.0
2012-06-12 09:45:00,12.13,12.19,12.11,12.11,226800.0,10.3556,10.4068,10.3385,10.3385,226800.0
2012-06-12 09:50:00,12.11,12.17,12.11,12.14,139200.0,10.3385,10.3897,10.3385,10.3641,139200.0
2012-06-12 09:55:00,12.14,12.15,12.1,12.11,102700.0,10.3641,10.3727,10.33,10.3385,102700.0
2012-06-12 10:00:00,12.11,12.19,12.11,12.11,153600.0,10.3385,10.4068,10.3385,10.3385,153600.0
2012-06-12 10:05:00,12.12,12.14,12.1,12.11,109200.0,10.3471,10.3641,10.33,10.3385,109200.0
2012-06-12 10:10:00,12.11,12.12,12.06,12.07,146500.0,10.3385,10.3471,10.2958,10.3044,146500.0
2012-06-12 10:15:00,12.07,12.12,12.06,12.09,109500.0,10.3044,10.3471,10.2958,10.3215,109500.0
2012-06-12 10:20:00,12.08,12.12,12.06,12.1,159800.0,10.3129,10.3471,10.2958,10.33,159800.0
2012-06-12 10:25:00,12.1,12.12,12.09,12.09,33500.0,10.33,10.3471,10.3215,10.3215,33500.0
2012-06-12 10:30:00,12.09,12.1,12.05,12.06,165200.0,10.3215,10.33,10.2873,10.2958,165200.0
2012-06-12 10:35:00,12.06,12.07,12.03,12.04,52300.0,10.2958,10.3044,10.2702,10.2788,52300.0
2012-06-12 10:40:00,12.04,12.1,12.04,12.08,65700.0,10.2788,10.33,10.2788,10.3129,65700.0
2012-06-12 10:45:00,12.08,12.13,12.08,12.11,107800.0,10.3129,10.3556,10.3129,10.3385,107800.0
2012-06-12 10:50:00,12.11,12.12,12.09,12.09,71400.0,10.3385,10.3471,10.3215,10.3215,71400.0
2012-06-12 10:55:00,12.09,12.12,12.08,12.11,73700.0,10.3215,10.3471,10.3129,10.3385,73700.0
2012-06-12 11:00:00,12.11,12.15,12.1,12.14,74300.0,10.3385,10.3727,10.33,10.3641,74300.0
2012-06-12 11:05:00,12.15,12.16,12.13,12.13,62700.0,10.3727,10.3812,10.3556,10.3556,62700.0
2012-06-12 11:10:00,12.13,12.19,12.13,12.16,135700.0,10.3556,10.4068,10.3556,10.3812,135700.0
2012-06-12 11:15:00,12.16,12.17,12.15,12.16,84700.0,10.3812,10.3897,10.3727,10.3812,84700.0
2012-06-12 11:20:00,12.15,12.2,12.15,12.18,128700.0,10.3727,10.4154,10.3727,10.3983,128700.0
2012-06-12 11:25:00,12.18,12.19,12.16,12.16,80600.0,10.3983,10.4068,10.3812,10.3812,80600.0
2012-06-12 11:30:00,12.16,12.17,12.16,12.16,26900.0,10.3812,10.3897,10.3812,10.3812,26900.0
2012-06-12 11:35:00,12.16,12.17,12.15,12.15,53300.0,10.3812,10.3897,10.3727,10.3727,53300.0
2012-06-12 11:40:00,12.15,12.16,12.14,12.14,51300.0,10.3727,10.3812,10.3641,10.3641,51300.0
2012-06-12 11:45:00,12.14,12.15,12.12,12.12,82400.0,10.3641,10.3727,10.3471,10.3471,82400.0
2012-06-12 11:50:00,12.12,12.13,12.11,12.12,37700.0,10.3471,10.3556,10.3385,10.3471,37700.0
2012-06-12 11:55:00,12.11,12.12,12.09,12.09,64400.0,10.3385,10.3471,10.3215,10.3215,64400.0
2012-06-12 12:00:00,12.09,12.12,12.09,12.11,57400.0,10.3215,10.3471,10.3215,10.3385,57400.0
2012-06-12 12:05:00,12.11,12.13,12.1,12.1,72500.0,10.3385,10.3556,10.33,10.33,72500.0
2012-06-12 12:10:00,12.1,12.1,12.08,12.09,102500.0,10.33,10.33,10.3129,10.3215,102500.0
2012-06-12 12:15:00,12.09,12.1,12.08,12.1,31000.0,10.3215,10.33,10.3129,10.33,31000.0
2012-06-12 12:20:00,12.1,12.13,12.09,12.12,119600.0,10.33,10.3556,10.3215,10.3471,119600.0
2012-06-12 12:25:00,12.12,12.13,12.1,12.12,50600.0,10.3471,10.3556,10.33,10.3471,50600.0
2012-06-12 12:30:00,12.12,12.13,12.11,12.13,34600.0,10.3471,10.3556,10.3385,10.3556,34600.0
2012-06-12 12:35:00,12.12,12.16,12.12,12.16,66000.0,10.3471,10.3812,10.3471,10.3812,66000.0
2012-06-12 12:40:00,12.16,12.17,12.14,12.14,124600.0,10.3812,10.3897,10.3641,10.3641,124600.0
2012-06-12 12:45:00,12.15,12.15,12.14,12.15,17000.0,10.3727,10.3727,10.3641,10.3727,17000.0
2012-06-12 12:50:00,12.15,12.15,12.14,12.15,66200.0,10.3727,10.3727,10.3641,10.3727,66200.0
2012-06-12 12:55:00,12.15,12.15,12.14,12.15,38500.0,10.3727,10.3727,10.3641,10.3727,38500.0
2012-06-12 13:00:00,12.15,12.15,12.14,12.15,14800.0,10.3727,10.3727,10.3641,10.3727,14800.0
2012-06-12 13:05:00,12.14,12.16,12.14,12.16,27600.0,10.3641,10.3812,10.3641,10.3812,27600.0
2012-06-12 13:10:00,12.16,12.22,12.16,12.2,193000.0,10.3812,10.4324,10.3812,10.4154,193000.0
2012-06-12 13:15:00,12.2,12.2,12.17,12.18,211800.0,10.4154,10.4154,10.3897,10.3983,211800.0
2012-06-12 13:20:00,12.18,12.19,12.17,12.18,77300.0,10.3983,10.4068,10.3897,10.3983,77300.0
2012-06-12 13:25:00,12.18,12.19,12.17,12.17,47400.0,10.3983,10.4068,10.3897,10.3897,47400.0
2012-06-12 13:30:00,12.18,12.19,12.17,12.17,78000.0,10.3983,10.4068,10.3897,10.3897,78000.0
2012-06-12 13:35:00,12.18,12.21,12.17,12.2,44400.0,10.3983,10.4239,10.3897,10.4154,44400.0
2012-06-12 13:40:00,12.2,12.21,12.19,12.21,58500.0,10.4154,10.4239,10.4068,10.4239,58500.0
2012-06-12 13:45:00,12.21,12.22,12.2,12.21,75100.0,10.4239,10.4324,10.4154,10.4239,75100.0
2012-06-12 13:50:00,12.22,12.23,12.19,12.2,69400.0,10.4324,10.441,10.4068,10.4154,69400.0
2012-06-12 13:55:00,12.2,12.21,12.16,12.17,84900.0,10.4154,10.4239,10.3812,10.3897,84900.0
2012-06-12 14:00:00,12.17,12.18,12.15,12.17,67600.0,10.3897,10.3983,10.3727,10.3897,67600.0
2012-06-12 14:05:00,12.17,12.18,12.16,12.16,55400.0,10.3897,10.3983,10.3812,10.3812,55400.0
2012-06-12 14:10:00,12.16,12.17,12.14,12.17,80200.0,10.3812,10.3897,10.3641,10.3897,80200.0
2012-06-12 14:15:00,12.17,12.17,12.14,12.16,79600.0,10.3897,10.3897,10.3641,10.3812,79600.0
2012-06-12 14:20:00,12.15,12.17,12.14,12.15,93600.0,10.3727,10.3897,10.3641,10.3727,93600.0
2012-06-12 14:25:00,12.14,12.16,12.14,12.14,60000.0,10.3641,10.3812,10.3641,10.3641,60000.0
2012-06-12 14:30:00,12.15,12.19,12.15,12.19,103000.0,10.3727,10.4068,10.3727,10.4068,103000.0
2012-06-12 14:35:00,12.19,12.21,12.18,12.2,69400.0,10.4068,10.4239,10.3983,10.4154,69400.0
2012-06-12 14:40:00,12.2,12.2,12.17,12.17,34500.0,10.4154,10.4154,10.3897,10.3897,34500.0
2012-06-12 14:45:00,12.17,12.18,12.16,12.17,198600.0,10.3897,10.3983,10.3812,10.3897,198600.0
2012-06-12 14:50:00,12.17,12.17,12.13,12.15,102500.0,10.3897,10.3897,10.3556,10.3727,102500.0
2012-06-12 14:55:00,12.15,12.17,12.14,12.17,100200.0,10.3727,10.3897,10.3641,10.3897,100200.0
2012-06-12 15:00:00,12.16,12.17,12.15,12.17,144100.0,10.3812,10.3897,10.3727,10.3897,144100.0
2012-06-12 15:05:00,12.16,12.18,12.16,12.17,32500.0,10.3812,10.3983,10.3812,10.3897,32500.0
2012-06-12 15:10:00,12.17,12.21,12.17,12.18,182000.0,10.3897,10.4239,10.3897,10.3983,182000.0
2012-06-12 15:15:00,12.18,12.19,12.17,12.17,69500.0,10.3983,10.4068,10.3897,10.3897,69500.0
2012-06-12 15:20:00,12.17,12.18,12.16,12.18,99500.0,10.3897,10.3983,10.3812,10.3983,99500.0
2012-06-12 15:25:00,12.17,12.21,12.17,12.21,105600.0,10.3897,10.4239,10.3897,10.4239,105600.0
2012-06-12 15:30:00,12.21,12.21,12.19,12.2,92900.0,10.4239,10.4239,10.4068,10.4154,92900.0
2012-06-12 15:35:00,12.19,12.21,12.19,12.21,257400.0,10.4068,10.4239,10.4068,10.4239,257400.0
2012-06-12 15:40:00,12.21,12.26,12.2,12.25,192300.0,10.4239,10.4666,10.4154,10.458,192300.0
2012-06-12 15:45:00,12.26,12.27,12.24,12.27,187600.0,10.4666,10.4751,10.4495,10.4751,187600.0
2012-06-12 15:50:00,12.26,12.27,12.23,12.23,394100.0,10.4666,10.4751,10.441,10.441,394100.0
2012-06-12 15:55:00,12.24,12.24,12.2,12.23,1138500.0,10.4495,10.4495,10.4154,10.441,1138500.0
2012-06-13 09:30:00,12.24,12.24,12.08,12.16,69400.0,10.4495,10.4495,10.3129,10.3812,69400.0
2012-06-13 09:35:00,12.17,12.17,12.13,12.14,109900.0,10.3897,10.3897,10.3556,10.3641,109900.0
2012-06-13 09:40:00,12.15,12.17,12.12,12.16,106100.0,10.3727,10.3897,10.3471,10.3812,106100.0
2012-06-13 09:45:00,12.16,12.17,12.13,12.15,64300.0,10.3812,10.3897,10.3556,10.3727,64300.0
2012-06-13 09:50:00,12.15,12.15,12.11,12.14,219300.0,10.3727,10.3727,10.3385,10.3641,219300.0
2012-06-13 09:55:00,12.14,12.14,12.1,12.1,157100.0,10.3641,10.3641,10.33,10.33,157100.0
2012-06-13 10:00:00,12.1,12.14,12.1,12.13,47500.0,10.33,10.3641,10.33,10.3556,47500.0
2012-06-13 10:05:00,12.13,12.14,12.1,12.12,59600.0,10.3556,10.3641,10.33,10.3471,59600.0
2012-06-13 10:10:00,12.13,12.14,12.11,12.13,38800.0,10.3556,10.3641,10.3385,10.3556,38800.0
2012-06-13 10:15:00,12.13,12.14,12.12,12.14,47600.0,10.3556,10.3641,10.3471,10.3641,47600.0
2012-06-13 10:20:00,12.14,12.16,12.13,12.14,85900.0,10.3641,10.3812,10.3556,10.3641,85900.0
2012-06-13 10:25:00,12.14,12.15,12.14,12.14,104200.0,10.3641,10.3727,10.3641,10.3641,104200.0
2012-06-13 10:30:00,12.15,12.19,12.14,12.19,220200.0,10.3727,10.4068,10.3641,10.4068,220200.0
2012-06-13 10:35:00,12.19,12.29,12.19,12.27,564600.0,10.4068,10.4922,10.4068,10.4751,564600.0
2012-06-13 10:40:00,12.28,12.3,12.26,12.28,155400.0,10.4837,10.5007,10.4666,10.4837,155400.0
2012-06-13 10:45:00,12.29,12.3,12.24,12.25,224900.0,10.4922,10.5007,10.4495,10.458,224900.0
2012-06-13 10:50:00,12.25,12.27,12.23,12.24,126600.0,10.458,10.4751,10.441,10.4495,126600.0
2012-06-13 10:55:00,12.24,12.26,12.24,12.24,65600.0,10.4495,10.4666,10.4495,10.4495,65600.0
2012-06-13 11:00:00,12.24,12.24,12.2,12.21,88500.0,10.4495,10.4495,10.4154,10.4239,88500.0
2012-06-13 11:05:00,12.2,12.22,12.18,12.18,62200.0,10.4154,10.4324,10.3983,10.3983,62200.0
2012-06-13 11:10:00,12.19,12.2,12.15,12.19,228600.0,10.4068,10.4154,10.3727,10.4068,228600.0
2012-06-13 11:15:00,12.19,12.2,12.17,12.18,65400.0,10.4068,10.4154,10.3897,10.3983,65400.0
2012-06-13 11:20:00,12.18,12.21,12.18,12.2,62300.0,10.3983,10.4239,10.3983,10.4154,62300.0
2012-06-13 11:25:00,12.2,12.21,12.17,12.17,50700.0,10.4154,10.4239,10.3897,10.3897,50700.0
2012-06-13 11:30:00,12.18,12.2,12.17,12.19,45200.0,10.3983,10.4154,10.3897,10.4068,45200.0
2012-06-13 11:35:00,12.2,12.2,12.18,12.18,64400.0,10.4154,10.4154,10.3983,10.3983,64400.0
2012-06-13 11:40:00,12.18,12.2,12.18,12.18,39900.0,10.3983,10.4154,10.3983,10.3983,39900.0
2012-06-13 11:45:00,12.19,12.19,12.18,12.18,13300.0,10.4068,10.4068,10.3983,10.3983,13300.0
2012-06-13 11:50:00,12.18,12.19,12.16,12.16,55300.0,10.3983,10.4068,10.3812,10.3812,55300.0
2012-06-13 11:55:00,12.16,12.17,12.16,12.17,31300.0,10.3812,10.3897,10.3812,10.3897,31300.0
2012-06-13 12:00:00,12.16,12.17,12.15,12.16,27100.0,10.3812,10.3897,10.3727,10.3812,27100.0
2012-06-13 12:05:00,12.15,12.16,12.12,12.15,92600.0,10.3727,10.3812,10.3471,10.3727,92600.0
2012-06-13 12:10:00,12.14,12.16,12.13,12.15,56400.0,10.3641,10.3812,10.3556,10.3727,56400.0
2012-06-13 12:15:00,12.15,12.16,12.14,12.14,23200.0,10.3727,10.3812,10.3641,10.3641,23200.0
2012-06-13 12:20:00,12.14,12.15,12.14,12.14,17900.0,10.3641,10.3727,10.3641,10.3641,17900.0
2012-06-13 12:25:00,12.14,12.17,12.14,12.17,85400.0,10.3641,10.3897,10.3641,10.3897,85400.0
2012-06-13 12:30:00,12.17,12.19,12.16,12.19,55400.0,10.3897,10.4068,10.3812,10.4068,55400.0
2012-06-13 12:35:00,12.19,12.22,12.19,12.21,87700.0,10.4068,10.4324,10.4068,10.4239,87700.0
2012-06-13 12:40:00,12.22,12.24,12.22,12.23,61600.0,10.4324,10.4495,10.4324,10.441,61600.0
2012-06-13 12:45:00,12.24,12.26,12.24,12.25,98600.0,10.4495,10.4666,10.4495,10.458,98600.0
2012-06-13 12:50:00,12.25,12.25,12.22,12.25,67200.0,10.458,10.458,10.4324,10.458,67200.0
2012-06-13 12:55:00,12.25,12.26,12.23,12.25,64800.0,10.458,10.4666,10.441,10.458,64800.0
2012-06-13 13:00:00,12.25,12.26,12.24,12.25,24200.0,10.458,10.4666,10.4495,10.458,24200.0
2012-06-13 13:05:00,12.25,12.27,12.24,12.27,41600.0,10.458,10.4751,10.4495,10.4751,41600.0
2012-06-13 13:10:00,12.26,12.27,12.24,12.26,45500.0,10.4666,10.4751,10.4495,10.4666,45500.0
2012-06-13 13:15:00,12.25,12.27,12.25,12.25,67000.0,10.458,10.4751,10.458,10.458,67000.0
2012-06-13 13:20:00,12.26,12.26,12.25,12.26,8300.0,10.4666,10.4666,10.458,10.4666,8300.0
2012-06-13 13:25:00,12.25,12.28,12.24,12.27,63200.0,10.458,10.4837,10.4495,10.4751,63200.0
2012-06-13 13:30:00,12.27,12.28,12.26,12.28,26300.0,10.4751,10.4837,10.4666,10.4837,26300.0
2012-06-13 13:35:00,12.28,12.28,12.26,12.28,36200.0,10.4837,10.4837,10.4666,10.4837,36200.0
2012-06-13 13:40:00,12.28,12.28,12.26,12.26,41100.0,10.4837,10.4837,10.4666,10.4666,41100.0
2012-06-13 13:45:00,12.27,12.27,12.24,12.25,106200.0,10.4751,10.4751,10.4495,10.458,106200.0
2012-06-13 13:50:00,12.25,12.27,12.24,12.24,51600.0,10.458,10.4751,10.4495,10.4495,51600.0
2012-06-13 13:55:00,12.25,12.25,12.22,12.23,45200.0,10.458,10.458,10.4324,10.441,45200.0
2012-06-13 14:00:00,12.23,12.24,12.22,12.23,36900.0,10.441,10.4495,10.4324,10.441,36900.0
2012-06-13 14:05:00,12.23,12.24,12.23,12.24,20000.0,10.441,10.4495,10.441,10.4495,20000.0
2012-06-13 14:10:00,12.24,12.24,12.21,12.23,67000.0,10.4495,10.4495,10.4239,10.441,67000.0
2012-06-13 14:15:00,12.23,12.23,12.2,12.23,97200.0,10.441,10.441,10.4154,10.441,97200.0
2012-06-13 14:20:00,12.22,12.23,12.21,12.23,40500.0,10.4324,10.441,10.4239,10.441,40500.0
2012-06-13 14:25:00,12.23,12.23,12.22,12.23,20000.0,10.441,10.441,10.4324,10.441,20000.0
2012-06-13 14:30:00,12.23,12.24,12.21,12.23,63700.0,10.441,10.4495,10.4239,10.441,63700.0
2012-06-13 14:35:00,12.23,12.24,12.22,12.23,42600.0,10.441,10.4495,10.4324,10.441,42600.0
2012-06-13 14:40:00,12.23,12.24,12.19,12.2,143200.0,10.441,10.4495,10.4068,10.4154,143200.0
2012-06-13 14:45:00,12.2,12.22,12.18,12.22,113700.0,10.4154,10.4324,10.3983,10.4324,113700.0
2012-06-13 14:50:00,12.22,12.22,12.2,12.21,58900.0,10.4324,10.4324,10.4154,10.4239,58900.0
2012-06-13 14:55:00,12.21,12.22,12.2,12.21,82800.0,10.4239,10.4324,10.4154,10.4239,82800.0
2012-06-13 15:00:00,12.21,12.23,12.19,12.2,134600.0,10.4239,10.441,10.4068,10.4154,134600.0
2012-06-13 15:05:00,12.2,12.2,12.18,12.19,140300.0,10.4154,10.4154,10.3983,10.4068,140300.0
2012-06-13 15:10:00,12.19,12.19,12.17,12.19,136700.0,10.4068,10.4068,10.3897,10.4068,136700.0
2012-06-13 15:15:00,12.19,12.2,12.15,12.17,285300.0,10.4068,10.4154,10.3727,10.3897,285300.0
2012-06-13 15:20:00,12.17,12.17,12.13,12.13,350200.0,10.3897,10.3897,10.3556,10.3556,350200.0
2012-06-13 15:25:00,12.13,12.14,12.11,12.13,100700.0,10.3556,10.3641,10.3385,10.3556,100700.0
2012-06-13 15:30:00,12.13,12.15,12.12,12.13,113700.0,10.3556,10.3727,10.3471,10.3556,113700.0
2012-06-13 15:35:00,12.14,12.15,12.13,12.15,57900.0,10.3641,10.3727,10.3556,10.3727,57900.0
2012-06-13 15:40:00,12.15,12.15,12.12,12.12,155100.0,10.3727,10.3727,10.3471,10.3471,155100.0
2012-06-13 15:45:00,12.13,12.14,12.1,12.11,180000.0,10.3556,10.3641,10.33,10.3385,180000.0
2012-06-13 15:50:00,12.1,12.14,12.1,12.12,223900.0,10.33,10.3641,10.33,10.3471,223900.0
2012-06-13 15:55:00,12.12,12.15,12.12,12.14,607100.0,10.3471,10.3727,10.3471,10.3641,607100.0
2012-06-14 09:30:00,12.12,12.26,12.12,12.16,121500.0,10.3471,10.4666,10.3471,10.3812,121500.0
2012-06-14 09:35:00,12.16,12.2,12.14,12.15,403800.0,10.3812,10.4154,10.3641,10.3727,403800.0
2012-06-14 09:40:00,12.16,12.2,12.14,12.18,130100.0,10.3812,10.4154,10.3641,10.3983,130100.0
2012-06-14 09:45:00,12.17,12.21,12.16,12.17,148700.0,10.3897,10.4239,10.3812,10.3897,148700.0
2012-06-14 09:50:00,12.18,12.19,12.15,12.18,45300.0,10.3983,10.4068,10.3727,10.3983,45300.0
2012-06-14 09:55:00,12.18,12.23,12.18,12.22,48800.0,10.3983,10.441,10.3983,10.4324,48800.0
2012-06-14 10:00:00,12.23,12.25,12.22,12.23,112600.0,10.441,10.458,10.4324,10.441,112600.0
2012-06-14 10:05:00,12.23,12.26,12.22,12.23,56300.0,10.441,10.4666,10.4324,10.441,56300.0
2012-06-14 10:10:00,12.24,12.25,12.23,12.24,26000.0,10.4495,10.458,10.441,10.4495,26000.0
2012-06-14 10:15:00,12.24,12.26,12.23,12.25,47200.0,10.4495,10.4666,10.441,10.458,47200.0
2012-06-14 10:20:00,12.26,12.26,12.23,12.25,56400.0,10.4666,10.4666,10.441,10.458,56400.0
2012-06-14 10:25:00,12.25,12.26,12.24,12.26,39300.0,10.458,10.4666,10.4495,10.4666,39300.0
2012-06-14 10:30:00,12.26,12.29,12.26,12.27,219800.0,10.4666,10.4922,10.4666,10.4751,219800.0
2012-06-14 10:35:00,12.27,12.3,12.27,12.27,56000.0,10.4751,10.5007,10.4751,10.4751,56000.0
2012-06-14 10:40:00,12.28,12.3,12.27,12.29,55000.0,10.4837,10.5007,10.4751,10.4922,55000.0
2012-06-14 10:45:00,12.29,12.31,12.28,12.31,57200.0,10.4922,10.5093,10.4837,10.5093,57200.0
2012-06-14 10:50:00,12.3,12.32,12.3,12.31,37500.0,10.5007,10.5178,10.5007,10.5093,37500.0
2012-06-14 10:55:00,12.31,12.34,12.31,12.34,60900.0,10.5093,10.5349,10.5093,10.5349,60900.0
2012-06-14 11:00:00,12.33,12.34,12.32,12.33,58100.0,10.5263,10.5349,10.5178,10.5263,58100.0
2012-06-14 11:05:00,12.34,12.34,12.31,12.31,44000.0,10.5349,10.5349,10.5093,10.5093,44000.0
2012-06-14 11:10:00,12.32,12.33,12.3,12.32,260900.0,10.5178,10.5263,10.5007,10.5178,260900.0
2012-06-14 11:15:00,12.32,12.33,12.31,12.32,80300.0,10.5178,10.5263,10.5093,10.5178,80300.0
2012-06-14 11:20:00,12.32,12.33,12.31,12.32,35000.0,10.5178,10.5263,10.5093,10.5178,35000.0
2012-06-14 11:25:00,12.33,12.33,12.32,12.33,18100.0,10.5263,10.5263,10.5178,10.5263,18100.0
2012-06-14 11:30:00,12.33,12.34,12.32,12.34,112200.0,10.5263,10.5349,10.5178,10.5349,112200.0
2012-06-14 11:35:00,12.33,12.35,12.33,12.34,25900.0,10.5263,10.5434,10.5263,10.5349,25900.0
2012-06-14 11:40:00,12.34,12.34,12.32,12.32,25000.0,10.5349,10.5349,10.5178,10.5178,25000.0
2012-06-14 11:45:00,12.32,12.33,12.32,12.32,13000.0,10.5178,10.5263,10.5178,10.5178,13000.0
2012-06-14 11:50:00,12.32,12.33,12.32,12.32,16600.0,10.5178,10.5263,10.5178,10.5178,16600.0
2012-06-14 11:55:00,12.32,12.33,12.31,12.31,23600.0,10.5178,10.5263,10.5093,10.5093,23600.0
2012-06-14 12:00:00,12.32,12.33,12.31,12.32,28000.0,10.5178,10.5263,10.5093,10.5178,28000.0
2012-06-14 12:05:00,12.32,12.33,12.31,12.31,22000.0,10.5178,10.5263,10.5093,10.5093,22000.0
2012-06-14 12:10:00,12.31,12.33,12.29,12.31,66800.0,10.5093,10.5263,10.4922,10.5093,66800.0
2012-06-14 12:15:00,12.3,12.32,12.3,12.3,40600.0,10.5007,10.5178,10.5007,10.5007,40600.0
2012-06-14 12:20:00,12.3,12.32,12.29,12.31,64100.0,10.5007,10.5178,10.4922,10.5093,64100.0
2012-06-14 12:25:00,12.31,12.32,12.31,12.31,13400.0,10.5093,10.5178,10.5093,10.5093,13400.0
2012-06-14 12:30:00,12.31,12.31,12.3,12.3,42100.0,10.5093,10.5093,10.5007,10.5007,42100.0
2012-06-14 12:35:00,12.3,12.32,12.3,12.32,47500.0,10.5007,10.5178,10.5007,10.5178,47500.0
2012-06-14 12:40:00,12.31,12.33,12.31,12.32,28400.0,10.5093,10.5263,10.5093,10.5178,28400.0
2012-06-14 12:45:00,12.32,12.33,12.31,12.32,43800.0,10.5178,10.5263,10.5093,10.5178,43800.0
2012-06-14 12:50:00,12.32,12.34,12.32,12.34,142500.0,10.5178,10.5349,10.5178,10.5349,142500.0
2012-06-14 12:55:00,12.34,12.34,12.33,12.34,15200.0,10.5349,10.5349,10.5263,10.5349,15200.0
2012-06-14 13:00:00,12.34,12.35,12.33,12.34,39100.0,10.5349,10.5434,10.5263,10.5349,39100.0
2012-06-14 13:05:00,12.34,12.36,12.33,12.33,46300.0,10.5349,10.552,10.5263,10.5263,46300.0
2012-06-14 13:10:00,12.33,12.35,12.33,12.35,36400.0,10.5263,10.5434,10.5263,10.5434,36400.0
2012-06-14 13:15:00,12.34,12.35,12.33,12.33,16800.0,10.5349,10.5434,10.5263,10.5263,16800.0
2012-06-14 13:20:00,12.33,12.34,12.3,12.31,140200.0,10.5263,10.5349,10.5007,10.5093,140200.0
2012-06-14 13:25:00,12.31,12.32,12.3,12.31,26300.0,10.5093,10.5178,10.5007,10.5093,26300.0
2012-06-14 13:30:00,12.31,12.33,12.3,12.31,73300.0,10.5093,10.5263,10.5007,10.5093,73300.0
2012-06-14 13:35:00,12.32,12.33,12.31,12.33,55800.0,10.5178,10.5263,10.5093,10.5263,55800.0
2012-06-14 13:40:00,12.33,12.34,12.31,12.32,33800.0,10.5263,10.5349,10.5093,10.5178,33800.0
2012-06-14 13:45:00,12.32,12.32,12.31,12.32,18300.0,10.5178,10.5178,10.5093,10.5178,18300.0
2012-06-14 13:50:00,12.32,12.34,12.31,12.33,211500.0,10.5178,10.5349,10.5093,10.5263,211500.0
2012-06-14 13:55:00,12.33,12.34,12.32,12.33,30900.0,10.5263,10.5349,10.5178,10.5263,30900.0
2012-06-14 14:00:00,12.33,12.33,12.32,12.32,17700.0,10.5263,10.5263,10.5178,10.5178,17700.0
2012-06-14 14:05:00,12.32,12.34,12.32,12.33,44100.0,10.5178,10.5349,10.5178,10.5263,44100.0
2012-06-14 14:10:00,12.33,12.34,12.32,12.34,61100.0,10.5263,10.5349,10.5178,10.5349,61100.0
2012-06-14 14:15:00,12.34,12.34,12.32,12.32,144500.0,10.5349,10.5349,10.5178,10.5178,144500.0
2012-06-14 14:20:00,12.32,12.33,12.31,12.31,14200.0,10.5178,10.5263,10.5093,10.5093,14200.0
2012-06-14 14:25:00,12.31,12.31,12.29,12.3,48900.0,10.5093,10.5093,10.4922,10.5007,48900.0
2012-06-14 14:30:00,12.3,12.3,12.27,12.27,60800.0,10.5007,10.5007,10.4751,10.4751,60800.0
2012-06-14 14:35:00,12.27,12.29,12.27,12.28,49500.0,10.4751,10.4922,10.4751,10.4837,49500.0
2012-06-14 14:40:00,12.29,12.29,12.27,12.27,23400.0,10.4922,10.4922,10.4751,10.4751,23400.0
2012-06-14 14:45:00,12.27,12.28,12.26,12.27,56000.0,10.4751,10.4837,10.4666,10.4751,56000.0
2012-06-14 14:50:00,12.26,12.28,12.26,12.26,44900.0,10.4666,10.4837,10.4666,10.4666,44900.0
2012-06-14 14:55:00,12.26,12.27,12.25,12.25,83200.0,10.4666,10.4751,10.458,10.458,83200.0
2012-06-14 15:00:00,12.25,12.28,12.25,12.27,73600.0,10.458,10.4837,10.458,10.4751,73600.0
2012-06-14 15:05:00,12.28,12.41,12.27,12.34,463300.0,10.4837,10.5946,10.4751,10.5349,463300.0
2012-06-14 15:10:00,12.34,12.4,12.34,12.38,319100.0,10.5349,10.5861,10.5349,10.569,319100.0
2012-06-14 15:15:00,12.38,12.39,12.32,12.32,199400.0,10.569,10.5776,10.5178,10.5178,199400.0
2012-06-14 15:20:00,12.32,12.35,12.27,12.28,240200.0,10.5178,10.5434,10.4751,10.4837,240200.0
2012-06-14 15:25:00,12.28,12.31,12.27,12.29,135500.0,10.4837,10.5093,10.4751,10.4922,135500.0
2012-06-14 15:30:00,12.29,12.34,12.28,12.33,225100.0,10.4922,10.5349,10.4837,10.5263,225100.0
2012-06-14 15:35:00,12.33,12.37,12.33,12.35,172100.0,10.5263,10.5605,10.5263,10.5434,172100.0
2012-06-14 15:40:00,12.36,12.38,12.33,12.34,187200.0,10.552,10.569,10.5263,10.5349,187200.0
2012-06-14 15:45:00,12.33,12.4,12.33,12.37,389900.0,10.5263,10.5861,10.5263,10.5605,389900.0
2012-06-14 15:50:00,12.37,12.38,12.36,12.36,208200.0,10.5605,10.569,10.552,10.552,208200.0
2012-06-14 15:55:00,12.36,12.37,12.34,12.36,516700.0,10.552,10.5605,10.5349,10.552,516700.0
2012-06-15 09:30:00,12.42,12.47,12.35,12.45,1261600.0,10.6032,10.6459,10.5434,10.6288,1261600.0
2012-06-15 09:35:00,12.45,12.48,12.44,12.46,64700.0,10.6288,10.6544,10.6203,10.6373,64700.0
2012-06-15 09:40:00,12.46,12.53,12.45,12.51,137200.0,10.6373,10.6971,10.6288,10.68,137200.0
2012-06-15 09:45:00,12.51,12.51,12.48,12.49,103000.0,10.68,10.68,10.6544,10.6629,103000.0
2012-06-15 09:50:00,12.49,12.51,12.48,12.49,54700.0,10.6629,10.68,10.6544,10.6629,54700.0
2012-06-15 09:55:00,12.49,12.53,12.48,12.52,106000.0,10.6629,10.6971,10.6544,10.6885,106000.0
2012-06-15 10:00:00,12.52,12.54,12.52,12.54,48100.0,10.6885,10.7056,10.6885,10.7056,48100.0
2012-06-15 10:05:00,12.53,12.56,12.53,12.54,197100.0,10.6971,10.7227,10.6971,10.7056,197100.0
2012-06-15 10:10:00,12.54,12.55,12.52,12.52,81400.0,10.7056,10.7142,10.6885,10.6885,81400.0
2012-06-15 10:15:00,12.52,12.53,12.51,12.51,41400.0,10.6885,10.6971,10.68,10.68,41400.0
2012-06-15 10:20:00,12.51,12.51,12.46,12.46,136000.0,10.68,10.68,10.6373,10.6373,136000.0
2012-06-15 10:25:00,12.46,12.47,12.45,12.46,56400.0,10.6373,10.6459,10.6288,10.6373,56400.0
2012-06-15 10:30:00,12.46,12.46,12.43,12.43,82200.0,10.6373,10.6373,10.6117,10.6117,82200.0
2012-06-15 10:35:00,12.44,12.45,12.42,12.45,69400.0,10.6203,10.6288,10.6032,10.6288,69400.0
2012-06-15 10:40:00,12.45,12.46,12.43,12.46,378000.0,10.6288,10.6373,10.6117,10.6373,378000.0
2012-06-15 10:45:00,12.46,12.51,12.46,12.51,44800.0,10.6373,10.68,10.6373,10.68,44800.0
2012-06-15 10:50:00,12.5,12.52,12.5,12.52,25800.0,10.6715,10.6885,10.6715,10.6885,25800.0
2012-06-15 10:55:00,12.52,12.52,12.51,12.52,18500.0,10.6885,10.6885,10.68,10.6885,18500.0
2012-06-15 11:00:00,12.52,12.53,12.51,12.51,119900.0,10.6885,10.6971,10.68,10.68,119900.0
2012-06-15 11:05:00,12.5,12.53,12.5,12.53,45700.0,10.6715,10.6971,10.6715,10.6971,45700.0
2012-06-15 11:10:00,12.53,12.56,12.52,12.56,115900.0,10.6971,10.7227,10.6885,10.7227,115900.0
2012-06-15 11:15:00,12.56,12.57,12.55,12.57,34500.0,10.7227,10.7312,10.7142,10.7312,34500.0
2012-06-15 11:20:00,12.57,12.57,12.56,12.57,15700.0,10.7312,10.7312,10.7227,10.7312,15700.0
2012-06-15 11:25:00,12.57,12.57,12.56,12.56,24900.0,10.7312,10.7312,10.7227,10.7227,24900.0
2012-06-15 11:30:00,12.56,12.57,12.54,12.54,54200.0,10.7227,10.7312,10.7056,10.7056,54200.0
2012-06-15 11:35:00,12.54,12.54,12.53,12.54,141900.0,10.7056,10.7056,10.6971,10.7056,141900.0
2012-06-15 11:40:00,12.54,12.54,12.52,12.53,55300.0,10.7056,10.7056,10.6885,10.6971,55300.0
2012-06-15 11:45:00,12.53,12.59,12.52,12.58,248300.0,10.6971,10.7483,10.6885,10.7398,248300.0
2012-06-15 11:50:00,12.59,12.6,12.58,12.6,115200.0,10.7483,10.7568,10.7398,10.7568,115200.0
2012-06-15 11:55:00,12.6,12.62,12.59,12.62,86100.0,10.7568,10.7739,10.7483,10.7739,86100.0
2012-06-15 12:00:00,12.61,12.63,12.61,12.63,102600.0,10.7654,10.7825,10.7654,10.7825,102600.0
2012-06-15 12:05:00,12.63,12.63,12.59,12.59,70400.0,10.7825,10.7825,10.7483,10.7483,70400.0
2012-06-15 12:10:00,12.59,12.59,12.56,12.56,119400.0,10.7483,10.7483,10.7227,10.7227,119400.0
2012-06-15 12:15:00,12.56,12.57,12.54,12.55,398900.0,10.7227,10.7312,10.7056,10.7142,398900.0
2012-06-15 12:20:00,12.56,12.57,12.54,12.54,308100.0,10.7227,10.7312,10.7056,10.7056,308100.0
2012-06-15 12:25:00,12.55,12.56,12.54,12.54,148500.0,10.7142,10.7227,10.7056,10.7056,148500.0
2012-06-15 12:30:00,12.54,12.57,12.52,12.52,148800.0,10.7056,10.7312,10.6885,10.6885,148800.0
2012-06-15 12:35:00,12.53,12.54,12.5,12.54,149300.0,10.6971,10.7056,10.6715,10.7056,149300.0
2012-06-15 12:40:00,12.54,12.54,12.53,12.53,8900.0,10.7056,10.7056,10.6971,10.6971,8900.0
2012-06-15 12:45:00,12.54,12.54,12.52,12.52,45300.0,10.7056,10.7056,10.6885,10.6885,45300.0
2012-06-15 12:50:00,12.52,12.53,12.5,12.5,31300.0,10.6885,10.6971,10.6715,10.6715,31300.0
2012-06-15 12:55:00,12.5,12.52,12.49,12.52,169200.0,10.6715,10.6885,10.6629,10.6885,169200.0
2012-06-15 13:00:00,12.52,12.56,12.51,12.56,62400.0,10.6885,10.7227,10.68,10.7227,62400.0
2012-06-15 13:05:00,12.55,12.57,12.54,12.56,237300.0,10.7142,10.7312,10.7056,10.7227,237300.0
2012-06-15 13:10:00,12.56,12.57,12.56,12.57,14200.0,10.7227,10.7312,10.7227,10.7312,14200.0
2012-06-15 13:15:00,12.57,12.6,12.56,12.59,264300.0,10.7312,10.7568,10.7227,10.7483,264300.0
2012-06-15 13:20:00,12.59,12.61,12.58,12.61,151400.0,10.7483,10.7654,10.7398,10.7654,151400.0
2012-06-15 13:25:00,12.61,12.61,12.57,12.59,62600.0,10.7654,10.7654,10.7312,10.7483,62600.0
2012-06-15 13:30:00,12.59,12.61,12.58,12.6,103600.0,10.7483,10.7654,10.7398,10.7568,103600.0
2012-06-15 13:35:00,12.6,12.62,12.6,12.6,42400.0,10.7568,10.7739,10.7568,10.7568,42400.0
2012-06-15 13:40:00,12.6,12.62,12.6,12.6,68800.0,10.7568,10.7739,10.7568,10.7568,68800.0
2012-06-15 13:45:00,12.6,12.67,12.6,12.66,389900.0,10.7568,10.8166,10.7568,10.8081,389900.0
2012-06-15 13:50:00,12.66,12.67,12.65,12.66,117600.0,10.8081,10.8166,10.7995,10.8081,117600.0
2012-06-15 13:55:00,12.66,12.7,12.66,12.7,61800.0,10.8081,10.8422,10.8081,10.8422,61800.0
2012-06-15 14:00:00,12.7,12.7,12.68,12.69,108800.0,10.8422,10.8422,10.8251,10.8337,108800.0
2012-06-15 14:05:00,12.7,12.7,12.69,12.69,128400.0,10.8422,10.8422,10.8337,10.8337,128400.0
2012-06-15 14:10:00,12.69,12.7,12.67,12.68,57100.0,10.8337,10.8422,10.8166,10.8251,57100.0
2012-06-15 14:15:00,12.67,12.68,12.66,12.66,26100.0,10.8166,10.8251,10.8081,10.8081,26100.0
2012-06-15 14:20:00,12.66,12.68,12.66,12.67,52000.0,10.8081,10.8251,10.8081,10.8166,52000.0
2012-06-15 14:25:00,12.67,12.68,12.67,12.68,25800.0,10.8166,10.8251,10.8166,10.8251,25800.0
2012-06-15 14:30:00,12.67,12.68,12.67,12.68,40200.0,10.8166,10.8251,10.8166,10.8251,40200.0
2012-06-15 14:35:00,12.68,12.7,12.68,12.7,70800.0,10.8251,10.8422,10.8251,10.8422,70800.0
2012-06-15 14:40:00,12.7,12.7,12.68,12.69,65800.0,10.8422,10.8422,10.8251,10.8337,65800.0
2012-06-15 14:45:00,12.69,12.7,12.66,12.66,87100.0,10.8337,10.8422,10.8081,10.8081,87100.0
2012-06-15 14:50:00,12.66,12.67,12.64,12.64,41400.0,10.8081,10.8166,10.791,10.791,41400.0
2012-06-15 14:55:00,12.64,12.65,12.63,12.65,50300.0,10.791,10.7995,10.7825,10.7995,50300.0
2012-06-15 15:00:00,12.65,12.65,12.63,12.65,62900.0,10.7995,10.7995,10.7825,10.7995,62900.0
2012-06-15 15:05:00,12.64,12.67,12.63,12.65,119300.0,10.791,10.8166,10.7825,10.7995,119300.0
2012-06-15 15:10:00,12.65,12.65,12.62,12.62,83700.0,10.7995,10.7995,10.7739,10.7739,83700.0
2012-06-15 15:15:00,12.62,12.63,12.62,12.62,19900.0,10.7739,10.7825,10.7739,10.7739,19900.0
2012-06-15 15:20:00,12.62,12.64,12.62,12.63,97600.0,10.7739,10.791,10.7739,10.7825,97600.0
2012-06-15 15:25:00,12.63,12.64,12.63,12.63,38200.0,10.7825,10.791,10.7825,10.7825,38200.0
2012-06-15 15:30:00,12.63,12.64,12.62,12.63,71900.0,10.7825,10.791,10.7739,10.7825,71900.0
2012-06-15 15:35:00,12.62,12.63,12.61,12.63,111000.0,10.7739,10.7825,10.7654,10.7825,111000.0
2012-06-15 15:40:00,12.62,12.64,12.62,12.62,135100.0,10.7739,10.791,10.7739,10.7739,135100.0
2012-06-15 15:45:00,12.63,12.64,12.61,12.63,287900.0,10.7825,10.791,10.7654,10.7825,287900.0
2012-06-15 15:50:00,12.63,12.67,12.63,12.67,349700.0,10.7825,10.8166,10.7825,10.8166,349700.0
2012-06-15 15:55:00,12.66,12.69,12.65,12.66,627500.0,10.8081,10.8337,10.7995,10.8081,627500.0
2012-06-18 09:30:00,12.57,12.65,12.57,12.6,107900.0,10.7312,10.7995,10.7312,10.7568,107900.0
2012-06-18 09:35:00,12.6,12.61,12.56,12.61,225600.0,10.7568,10.7654,10.7227,10.7654,225600.0
2012-06-18 09:40:00,12.61,12.61,12.56,12.6,73100.0,10.7654,10.7654,10.7227,10.7568,73100.0
2012-06-18 09:45:00,12.6,12.61,12.55,12.56,61900.0,10.7568,10.7654,10.7142,10.7227,61900.0
2012-06-18 09:50:00,12.56,12.57,12.53,12.57,60600.0,10.7227,10.7312,10.6971,10.7312,60600.0
2012-06-18 09:55:00,12.56,12.58,12.54,12.57,29400.0,10.7227,10.7398,10.7056,10.7312,29400.0
2012-06-18 10:00:00,12.57,12.59,12.56,12.59,47000.0,10.7312,10.7483,10.7227,10.7483,47000.0
2012-06-18 10:05:00,12.59,12.6,12.58,12.59,82200.0,10.7483,10.7568,10.7398,10.7483,82200.0
2012-06-18 10:10:00,12.59,12.61,12.57,12.59,58400.0,10.7483,10.7654,10.7312,10.7483,58400.0
2012-06-18 10:15:00,12.59,12.64,12.58,12.64,75300.0,10.7483,10.791,10.7398,10.791,75300.0
2012-06-18 10:20:00,12.64,12.65,12.61,12.62,56000.0,10.791,10.7995,10.7654,10.7739,56000.0
2012-06-18 10:25:00,12.62,12.64,12.61,12.63,23600.0,10.7739,10.791,10.7654,10.7825,23600.0
2012-06-18 10:30:00,12.63,12.64,12.59,12.59,85600.0,10.7825,10.791,10.7483,10.7483,85600.0
2012-06-18 10:35:00,12.59,12.6,12.57,12.57,59500.0,10.7483,10.7568,10.7312,10.7312,59500.0
2012-06-18 10:40:00,12.57,12.58,12.56,12.57,38300.0,10.7312,10.7398,10.7227,10.7312,38300.0
2012-06-18 10:45:00,12.57,12.62,12.56,12.62,97900.0,10.7312,10.7739,10.7227,10.7739,97900.0
2012-06-18 10:50:00,12.62,12.63,12.6,12.6,49700.0,10.7739,10.7825,10.7568,10.7568,49700.0
2012-06-18 10:55:00,12.61,12.61,12.58,12.59,37100.0,10.7654,10.7654,10.7398,10.7483,37100.0
2012-06-18 11:00:00,12.58,12.59,12.57,12.58,108500.0,10.7398,10.7483,10.7312,10.7398,108500.0
2012-06-18 11:05:00,12.59,12.6,12.55,12.55,90900.0,10.7483,10.7568,10.7142,10.7142,90900.0
2012-06-18 11:10:00,12.55,12.56,12.53,12.55,47000.0,10.7142,10.7227,10.6971,10.7142,47000.0
2012-06-18 11:15:00,12.55,12.55,12.52,12.53,73700.0,10.7142,10.7142,10.6885,10.6971,73700.0
2012-06-18 11:20:00,12.53,12.53,12.49,12.49,278300.0,10.6971,10.6971,10.6629,10.6629,278300.0
2012-06-18 11:25:00,12.49,12.52,12.49,12.52,138300.0,10.6629,10.6885,10.6629,10.6885,138300.0
2012-06-18 11:30:00,12.53,12.54,12.52,12.53,37900.0,10.6971,10.7056,10.6885,10.6971,37900.0
2012-06-18 11:35:00,12.52,12.54,12.51,12.53,56200.0,10.6885,10.7056,10.68,10.6971,56200.0
2012-06-18 11:40:00,12.52,12.54,12.51,12.54,102200.0,10.6885,10.7056,10.68,10.7056,102200.0
2012-06-18 11:45:00,12.54,12.55,12.52,12.53,144600.0,10.7056,10.7142,10.6885,10.6971,144600.0
2012-06-18 11:50:00,12.53,12.55,12.51,12.53,110700.0,10.6971,10.7142,10.68,10.6971,110700.0
2012-06-18 11:55:00,12.53,12.55,12.52,12.55,42200.0,10.6971,10.7142,10.6885,10.7142,42200.0
2012-06-18 12:00:00,12.54,12.55,12.53,12.54,37800.0,10.7056,10.7142,10.6971,10.7056,37800.0
2012-06-18 12:05:00,12.53,12.53,12.5,12.52,41200.0,10.6971,10.6971,10.6715,10.6885,41200.0
2012-06-18 12:10:00,12.52,12.52,12.51,12.51,13000.0,10.6885,10.6885,10.68,10.68,13000.0
2012-06-18 12:15:00,12.51,12.52,12.51,12.51,12800.0,10.68,10.6885,10.68,10.68,12800.0
2012-06-18 12:20:00,12.51,12.52,12.51,12.52,23000.0,10.68,10.6885,10.68,10.6885,23000.0
2012-06-18 12:25:00,12.52,12.52,12.5,12.5,21500.0,10.6885,10.6885,10.6715,10.6715,21500.0
2012-06-18 12:30:00,12.5,12.52,12.5,12.52,43200.0,10.6715,10.6885,10.6715,10.6885,43200.0
2012-06-18 12:35:00,12.52,12.52,12.48,12.5,44300.0,10.6885,10.6885,10.6544,10.6715,44300.0
2012-06-18 12:40:00,12.49,12.51,12.49,12.51,21300.0,10.6629,10.68,10.6629,10.68,21300.0
2012-06-18 12:45:00,12.5,12.52,12.5,12.52,24000.0,10.6715,10.6885,10.6715,10.6885,24000.0
2012-06-18 12:50:00,12.52,12.54,12.51,12.51,52600.0,10.6885,10.7056,10.68,10.68,52600.0
2012-06-18 12:55:00,12.51,12.52,12.49,12.49,51300.0,10.68,10.6885,10.6629,10.6629,51300.0
2012-06-18 13:00:00,12.49,12.51,12.48,12.49,61300.0,10.6629,10.68,10.6544,10.6629,61300.0
2012-06-18 13:05:00,12.49,12.51,12.49,12.5,29900.0,10.6629,10.68,10.6629,10.6715,29900.0
2012-06-18 13:10:00,12.49,12.51,12.49,12.5,40100.0,10.6629,10.68,10.6629,10.6715,40100.0
2012-06-18 13:15:00,12.5,12.52,12.5,12.51,30600.0,10.6715,10.6885,10.6715,10.68,30600.0
2012-06-18 13:20:00,12.51,12.53,12.51,12.51,45400.0,10.68,10.6971,10.68,10.68,45400.0
2012-06-18 13:25:00,12.51,12.54,12.51,12.52,51100.0,10.68,10.7056,10.68,10.6885,51100.0
2012-06-18 13:30:00,12.52,12.53,12.52,12.52,5500.0,10.6885,10.6971,10.6885,10.6885,5500.0
2012-06-18 13:35:00,12.52,12.56,12.52,12.54,48400.0,10.6885,10.7227,10.6885,10.7056,48400.0
2012-06-18 13:40:00,12.54,12.55,12.53,12.54,43400.0,10.7056,10.7142,10.6971,10.7056,43400.0
2012-06-18 13:45:00,12.53,12.54,12.53,12.53,19200.0,10.6971,10.7056,10.6971,10.6971,19200.0
2012-06-18 13:50:00,12.53,12.55,12.53,12.54,85400.0,10.6971,10.7142,10.6971,10.7056,85400.0
2012-06-18 13:55:00,12.54,12.56,12.54,12.56,42700.0,10.7056,10.7227,10.7056,10.7227,42700.0
2012-06-18 14:00:00,12.56,12.57,12.54,12.54,50700.0,10.7227,10.7312,10.7056,10.7056,50700.0
2012-06-18 14:05:00,12.54,12.55,12.53,12.54,53700.0,10.7056,10.7142,10.6971,10.7056,53700.0
2012-06-18 14:10:00,12.54,12.55,12.53,12.55,73300.0,10.7056,10.7142,10.6971,10.7142,73300.0
2012-06-18 14:15:00,12.55,12.57,12.54,12.54,127400.0,10.7142,10.7312,10.7056,10.7056,127400.0
2012-06-18 14:20:00,12.54,12.58,12.54,12.58,102700.0,10.7056,10.7398,10.7056,10.7398,102700.0
2012-06-18 14:25:00,12.57,12.58,12.54,12.54,145800.0,10.7312,10.7398,10.7056,10.7056,145800.0
2012-06-18 14:30:00,12.53,12.54,12.53,12.54,55500.0,10.6971,10.7056,10.6971,10.7056,55500.0
2012-06-18 14:35:00,12.54,12.54,12.53,12.54,58000.0,10.7056,10.7056,10.6971,10.7056,58000.0
2012-06-18 14:40:00,12.54,12.55,12.53,12.54,80300.0,10.7056,10.7142,10.6971,10.7056,80300.0
2012-06-18 14:45:00,12.54,12.55,12.54,12.54,69200.0,10.7056,10.7142,10.7056,10.7056,69200.0
2012-06-18 14:50:00,12.55,12.57,12.54,12.57,121100.0,10.7142,10.7312,10.7056,10.7312,121100.0
2012-06-18 14:55:00,12.57,12.58,12.57,12.58,96900.0,10.7312,10.7398,10.7312,10.7398,96900.0
2012-06-18 15:00:00,12.58,12.61,12.57,12.61,110200.0,10.7398,10.7654,10.7312,10.7654,110200.0
2012-06-18 15:05:00,12.61,12.61,12.6,12.61,154200.0,10.7654,10.7654,10.7568,10.7654,154200.0
2012-06-18 15:10:00,12.61,12.61,12.57,12.58,152800.0,10.7654,10.7654,10.7312,10.7398,152800.0
2012-06-18 15:15:00,12.57,12.58,12.56,12.58,148400.0,10.7312,10.7398,10.7227,10.7398,148400.0
2012-06-18 15:20:00,12.58,12.59,12.57,12.58,198900.0,10.7398,10.7483,10.7312,10.7398,198900.0
2012-06-18 15:25:00,12.57,12.59,12.57,12.58,68300.0,10.7312,10.7483,10.7312,10.7398,68300.0
2012-06-18 15:30:00,12.59,12.61,12.56,12.58,165400.0,10.7483,10.7654,10.7227,10.7398,165400.0
2012-06-18 15:35:00,12.58,12.58,12.57,12.58,77800.0,10.7398,10.7398,10.7312,10.7398,77800.0
2012-06-18 15:40:00,12.58,12.6,12.57,12.58,169000.0,10.7398,10.7568,10.7312,10.7398,169000.0
2012-06-18 15:45:00,12.58,12.59,12.57,12.57,136500.0,10.7398,10.7483,10.7312,10.7312,136500.0
2012-06-18 15:50:00,12.58,12.58,12.55,12.56,189600.0,10.7398,10.7398,10.7142,10.7227,189600.0
2012-06-18 15:55:00,12.56,12.58,12.55,12.57,642900.0,10.7227,10.7398,10.7142,10.7312,642900.0
2012-06-19 09:30:00,12.59,12.73,12.56,12.72,71400.0,10.7483,10.8678,10.7227,10.8593,71400.0
2012-06-19 09:35:00,12.73,12.73,12.67,12.68,61400.0,10.8678,10.8678,10.8166,10.8251,61400.0
2012-06-19 09:40:00,12.68,12.73,12.68,12.71,184100.0,10.8251,10.8678,10.8251,10.8508,184100.0
2012-06-19 09:45:00,12.7,12.77,12.68,12.69,182000.0,10.8422,10.902,10.8251,10.8337,182000.0
2012-06-19 09:50:00,12.69,12.78,12.68,12.77,307100.0,10.8337,10.9105,10.8251,10.902,307100.0
2012-06-19 09:55:00,12.77,12.79,12.75,12.78,73600.0,10.902,10.9191,10.8849,10.9105,73600.0
2012-06-19 10:00:00,12.79,12.79,12.76,12.77,93000.0,10.9191,10.9191,10.8934,10.902,93000.0
2012-06-19 10:05:00,12.77,12.77,12.76,12.77,34400.0,10.902,10.902,10.8934,10.902,34400.0
2012-06-19 10:10:00,12.76,12.77,12.76,12.76,42700.0,10.8934,10.902,10.8934,10.8934,42700.0
2012-06-19 10:15:00,12.77,12.79,12.76,12.79,55500.0,10.902,10.9191,10.8934,10.9191,55500.0
2012-06-19 10:20:00,12.79,12.82,12.78,12.79,171900.0,10.9191,10.9447,10.9105,10.9191,171900.0
2012-06-19 10:25:00,12.79,12.79,12.78,12.78,17600.0,10.9191,10.9191,10.9105,10.9105,17600.0
2012-06-19 10:30:00,12.79,12.8,12.78,12.78,74700.0,10.9191,10.9276,10.9105,10.9105,74700.0
2012-06-19 10:35:00,12.78,12.79,12.77,12.78,45000.0,10.9105,10.9191,10.902,10.9105,45000.0
2012-06-19 10:40:00,12.78,12.78,12.75,12.75,80800.0,10.9105,10.9105,10.8849,10.8849,80800.0
2012-06-19 10:45:00,12.75,12.76,12.75,12.75,138100.0,10.8849,10.8934,10.8849,10.8849,138100.0
2012-06-19 10:50:00,12.75,12.78,12.75,12.78,68400.0,10.8849,10.9105,10.8849,10.9105,68400.0
2012-06-19 10:55:00,12.78,12.78,12.76,12.77,59500.0,10.9105,10.9105,10.8934,10.902,59500.0
2012-06-19 11:00:00,12.76,12.81,12.76,12.77,153200.0,10.8934,10.9361,10.8934,10.902,153200.0
2012-06-19 11:05:00,12.77,12.77,12.75,12.76,29800.0,10.902,10.902,10.8849,10.8934,29800.0
2012-06-19 11:10:00,12.75,12.77,12.71,12.72,100100.0,10.8849,10.902,10.8508,10.8593,100100.0
2012-06-19 11:15:00,12.71,12.72,12.68,12.68,49200.0,10.8508,10.8593,10.8251,10.8251,49200.0
2012-06-19 11:20:00,12.68,12.68,12.67,12.67,62200.0,10.8251,10.8251,10.8166,10.8166,62200.0
2012-06-19 11:25:00,12.67,12.7,12.67,12.7,89700.0,10.8166,10.8422,10.8166,10.8422,89700.0
2012-06-19 11:30:00,12.7,12.71,12.7,12.71,17200.0,10.8422,10.8508,10.8422,10.8508,17200.0
2012-06-19 11:35:00,12.71,12.71,12.7,12.7,40100.0,10.8508,10.8508,10.8422,10.8422,40100.0
2012-06-19 11:40:00,12.7,12.73,12.7,12.73,41400.0,10.8422,10.8678,10.8422,10.8678,41400.0
2012-06-19 11:45:00,12.73,12.74,12.72,12.74,23200.0,10.8678,10.8764,10.8593,10.8764,23200.0
2012-06-19 11:50:00,12.74,12.74,12.73,12.74,78700.0,10.8764,10.8764,10.8678,10.8764,78700.0
2012-06-19 11:55:00,12.73,12.74,12.72,12.74,102900.0,10.8678,10.8764,10.8593,10.8764,102900.0
2012-06-19 12:00:00,12.74,12.74,12.73,12.73,36500.0,10.8764,10.8764,10.8678,10.8678,36500.0
2012-06-19 12:05:00,12.73,12.74,12.72,12.72,43400.0,10.8678,10.8764,10.8593,10.8593,43400.0
2012-06-19 12:10:00,12.72,12.72,12.71,12.71,23900.0,10.8593,10.8593,10.8508,10.8508,23900.0
2012-06-19 12:15:00,12.71,12.71,12.7,12.7,21200.0,10.8508,10.8508,10.8422,10.8422,21200.0
2012-06-19 12:20:00,12.7,12.71,12.7,12.7,11800.0,10.8422,10.8508,10.8422,10.8422,11800.0
2012-06-19 12:25:00,12.7,12.71,12.7,12.7,23000.0,10.8422,10.8508,10.8422,10.8422,23000.0
2012-06-19 12:30:00,12.7,12.71,12.7,12.7,16300.0,10.8422,10.8508,10.8422,10.8422,16300.0
2012-06-19 12:35:00,12.71,12.71,12.7,12.7,11400.0,10.8508,10.8508,10.8422,10.8422,11400.0
2012-06-19 12:40:00,12.7,12.71,12.7,12.7,6000.0,10.8422,10.8508,10.8422,10.8422,6000.0
2012-06-19 12:45:00,12.7,12.73,12.7,12.72,57600.0,10.8422,10.8678,10.8422,10.8593,57600.0
2012-06-19 12:50:00,12.72,12.74,12.72,12.73,19400.0,10.8593,10.8764,10.8593,10.8678,19400.0
2012-06-19 12:55:00,12.74,12.74,12.73,12.74,6100.0,10.8764,10.8764,10.8678,10.8764,6100.0
2012-06-19 13:00:00,12.73,12.75,12.72,12.75,74000.0,10.8678,10.8849,10.8593,10.8849,74000.0
2012-06-19 13:05:00,12.74,12.75,12.74,12.75,7700.0,10.8764,10.8849,10.8764,10.8849,7700.0
2012-06-19 13:10:00,12.75,12.76,12.74,12.76,25300.0,10.8849,10.8934,10.8764,10.8934,25300.0
2012-06-19 13:15:00,12.75,12.77,12.74,12.74,108900.0,10.8849,10.902,10.8764,10.8764,108900.0
2012-06-19 13:20:00,12.75,12.76,12.75,12.75,55100.0,10.8849,10.8934,10.8849,10.8849,55100.0
2012-06-19 13:25:00,12.76,12.76,12.75,12.76,6600.0,10.8934,10.8934,10.8849,10.8934,6600.0
2012-06-19 13:30:00,12.75,12.78,12.75,12.76,75500.0,10.8849,10.9105,10.8849,10.8934,75500.0
2012-06-19 13:35:00,12.76,12.77,12.76,12.76,9900.0,10.8934,10.902,10.8934,10.8934,9900.0
2012-06-19 13:40:00,12.77,12.77,12.75,12.77,93800.0,10.902,10.902,10.8849,10.902,93800.0
2012-06-19 13:45:00,12.77,12.77,12.75,12.75,35100.0,10.902,10.902,10.8849,10.8849,35100.0
2012-06-19 13:50:00,12.75,12.76,12.75,12.75,34600.0,10.8849,10.8934,10.8849,10.8849,34600.0
2012-06-19 13:55:00,12.75,12.75,12.74,12.74,13300.0,10.8849,10.8849,10.8764,10.8764,13300.0
2012-06-19 14:00:00,12.74,12.75,12.74,12.74,14500.0,10.8764,10.8849,10.8764,10.8764,14500.0
2012-06-19 14:05:00,12.75,12.75,12.74,12.74,9900.0,10.8849,10.8849,10.8764,10.8764,9900.0
2012-06-19 14:10:00,12.74,12.75,12.74,12.75,13100.0,10.8764,10.8849,10.8764,10.8849,13100.0
2012-06-19 14:15:00,12.75,12.75,12.74,12.74,15200.0,10.8849,10.8849,10.8764,10.8764,15200.0
2012-06-19 14:20:00,12.74,12.75,12.73,12.73,56300.0,10.8764,10.8849,10.8678,10.8678,56300.0
2012-06-19 14:25:00,12.74,12.74,12.71,12.71,54000.0,10.8764,10.8764,10.8508,10.8508,54000.0
2012-06-19 14:30:00,12.72,12.73,12.68,12.7,202500.0,10.8593,10.8678,10.8251,10.8422,202500.0
2012-06-19 14:35:00,12.71,12.72,12.7,12.72,47800.0,10.8508,10.8593,10.8422,10.8593,47800.0
2012-06-19 14:40:00,12.72,12.73,12.7,12.7,35500.0,10.8593,10.8678,10.8422,10.8422,35500.0
2012-06-19 14:45:00,12.7,12.71,12.68,12.68,60400.0,10.8422,10.8508,10.8251,10.8251,60400.0
2012-06-19 14:50:00,12.68,12.7,12.68,12.68,33400.0,10.8251,10.8422,10.8251,10.8251,33400.0
2012-06-19 14:55:00,12.68,12.72,12.68,12.71,76900.0,10.8251,10.8593,10.8251,10.8508,76900.0
2012-06-19 15:00:00,12.71,12.72,12.7,12.71,129200.0,10.8508,10.8593,10.8422,10.8508,129200.0
2012-06-19 15:05:00,12.7,12.73,12.7,12.73,78100.0,10.8422,10.8678,10.8422,10.8678,78100.0
2012-06-19 15:10:00,12.73,12.74,12.72,12.72,122600.0,10.8678,10.8764,10.8593,10.8593,122600.0
2012-06-19 15:15:00,12.73,12.73,12.71,12.71,91300.0,10.8678,10.8678,10.8508,10.8508,91300.0
2012-06-19 15:20:00,12.71,12.74,12.7,12.73,366600.0,10.8508,10.8764,10.8422,10.8678,366600.0
2012-06-19 15:25:00,12.72,12.73,12.7,12.7,152200.0,10.8593,10.8678,10.8422,10.8422,152200.0
2012-06-19 15:30:00,12.7,12.73,12.7,12.73,131100.0,10.8422,10.8678,10.8422,10.8678,131100.0
2012-06-19 15:35:00,12.73,12.73,12.7,12.7,96800.0,10.8678,10.8678,10.8422,10.8422,96800.0
2012-06-19 15:40:00,12.71,12.71,12.69,12.7,149900.0,10.8508,10.8508,10.8337,10.8422,149900.0
2012-06-19 15:45:00,12.7,12.71,12.67,12.67,239400.0,10.8422,10.8508,10.8166,10.8166,239400.0
2012-06-19 15:50:00,12.68,12.69,12.68,12.68,208500.0,10.8251,10.8337,10.8251,10.8251,208500.0
2012-06-19 15:55:00,12.69,12.71,12.69,12.71,517000.0,10.8337,10.8508,10.8337,10.8508,517000.0
2012-06-20 09:30:00,12.72,12.76,12.68,12.72,83600.0,10.8593,10.8934,10.8251,10.8593,83600.0
2012-06-20 09:35:00,12.72,12.73,12.7,12.73,48900.0,10.8593,10.8678,10.8422,10.8678,48900.0
2012-06-20 09:40:00,12.73,12.73,12.68,12.69,35500.0,10.8678,10.8678,10.8251,10.8337,35500.0
2012-06-20 09:45:00,12.69,12.7,12.67,12.68,63000.0,10.8337,10.8422,10.8166,10.8251,63000.0
2012-06-20 09:50:00,12.67,12.69,12.66,12.68,95700.0,10.8166,10.8337,10.8081,10.8251,95700.0
2012-06-20 09:55:00,12.67,12.72,12.67,12.7,53800.0,10.8166,10.8593,10.8166,10.8422,53800.0
2012-06-20 10:00:00,12.7,12.72,12.68,12.68,43200.0,10.8422,10.8593,10.8251,10.8251,43200.0
2012-06-20 10:05:00,12.68,12.69,12.68,12.69,24400.0,10.8251,10.8337,10.8251,10.8337,24400.0
2012-06-20 10:10:00,12.68,12.71,12.68,12.7,73500.0,10.8251,10.8508,10.8251,10.8422,73500.0
2012-06-20 10:15:00,12.71,12.71,12.69,12.69,20800.0,10.8508,10.8508,10.8337,10.8337,20800.0
2012-06-20 10:20:00,12.69,12.7,12.67,12.67,37800.0,10.8337,10.8422,10.8166,10.8166,37800.0
2012-06-20 10:25:00,12.67,12.7,12.67,12.69,35100.0,10.8166,10.8422,10.8166,10.8337,35100.0
2012-06-20 10:30:00,12.69,12.69,12.67,12.68,68200.0,10.8337,10.8337,10.8166,10.8251,68200.0
2012-06-20 10:35:00,12.68,12.69,12.67,12.67,32000.0,10.8251,10.8337,10.8166,10.8166,32000.0
2012-06-20 10:40:00,12.67,12.69,12.67,12.69,40500.0,10.8166,10.8337,10.8166,10.8337,40500.0
2012-06-20 10:45:00,12.69,12.69,12.68,12.69,17100.0,10.8337,10.8337,10.8251,10.8337,17100.0
2012-06-20 10:50:00,12.69,12.69,12.68,12.69,15900.0,10.8337,10.8337,10.8251,10.8337,15900.0
2012-06-20 10:55:00,12.68,12.69,12.65,12.66,53500.0,10.8251,10.8337,10.7995,10.8081,53500.0
2012-06-20 11:00:00,12.65,12.67,12.65,12.67,13500.0,10.7995,10.8166,10.7995,10.8166,13500.0
2012-06-20 11:05:00,12.67,12.68,12.65,12.65,69000.0,10.8166,10.8251,10.7995,10.7995,69000.0
2012-06-20 11:10:00,12.65,12.69,12.65,12.69,158500.0,10.7995,10.8337,10.7995,10.8337,158500.0
2012-06-20 11:15:00,12.69,12.69,12.68,12.69,15600.0,10.8337,10.8337,10.8251,10.8337,15600.0
2012-06-20 11:20:00,12.69,12.69,12.68,12.68,15600.0,10.8337,10.8337,10.8251,10.8251,15600.0
2012-06-20 11:25:00,12.68,12.69,12.68,12.69,11300.0,10.8251,10.8337,10.8251,10.8337,11300.0
2012-06-20 11:30:00,12.69,12.69,12.68,12.69,11300.0,10.8337,10.8337,10.8251,10.8337,11300.0
2012-06-20 11:35:00,12.69,12.69,12.68,12.69,12000.0,10.8337,10.8337,10.8251,10.8337,12000.0
2012-06-20 11:40:00,12.69,12.7,12.67,12.7,96600.0,10.8337,10.8422,10.8166,10.8422,96600.0
2012-06-20 11:45:00,12.7,12.71,12.69,12.69,45800.0,10.8422,10.8508,10.8337,10.8337,45800.0
2012-06-20 11:50:00,12.69,12.7,12.69,12.69,9500.0,10.8337,10.8422,10.8337,10.8337,9500.0
2012-06-20 11:55:00,12.7,12.7,12.69,12.7,5500.0,10.8422,10.8422,10.8337,10.8422,5500.0
2012-06-20 12:00:00,12.7,12.71,12.69,12.7,97100.0,10.8422,10.8508,10.8337,10.8422,97100.0
2012-06-20 12:05:00,12.69,12.71,12.68,12.71,105200.0,10.8337,10.8508,10.8251,10.8508,105200.0
2012-06-20 12:10:00,12.71,12.72,12.71,12.71,50000.0,10.8508,10.8593,10.8508,10.8508,50000.0
2012-06-20 12:15:00,12.72,12.74,12.71,12.74,81100.0,10.8593,10.8764,10.8508,10.8764,81100.0
2012-06-20 12:20:00,12.74,12.74,12.71,12.71,63200.0,10.8764,10.8764,10.8508,10.8508,63200.0
2012-06-20 12:25:00,12.71,12.71,12.7,12.71,47200.0,10.8508,10.8508,10.8422,10.8508,47200.0
2012-06-20 12:30:00,12.71,12.72,12.59,12.65,596000.0,10.8508,10.8593,10.7483,10.7995,596000.0
2012-06-20 12:35:00,12.66,12.66,12.58,12.6,221100.0,10.8081,10.8081,10.7398,10.7568,221100.0
2012-06-20 12:40:00,12.6,12.62,12.56,12.62,255500.0,10.7568,10.7739,10.7227,10.7739,255500.0
2012-06-20 12:45:00,12.62,12.7,12.62,12.68,220600.0,10.7739,10.8422,10.7739,10.8251,220600.0
2012-06-20 12:50:00,12.68,12.7,12.65,12.69,80800.0,10.8251,10.8422,10.7995,10.8337,80800.0
2012-06-20 12:55:00,12.69,12.75,12.68,12.74,116700.0,10.8337,10.8849,10.8251,10.8764,116700.0
2012-06-20 13:00:00,12.74,12.83,12.74,12.83,290800.0,10.8764,10.9532,10.8764,10.9532,290800.0
2012-06-20 13:05:00,12.83,12.86,12.81,12.86,118900.0,10.9532,10.9788,10.9361,10.9788,118900.0
2012-06-20 13:10:00,12.85,12.86,12.79,12.81,73100.0,10.9703,10.9788,10.9191,10.9361,73100.0
2012-06-20 13:15:00,12.8,12.84,12.78,12.79,72100.0,10.9276,10.9617,10.9105,10.9191,72100.0
2012-06-20 13:20:00,12.79,12.82,12.79,12.82,45300.0,10.9191,10.9447,10.9191,10.9447,45300.0
2012-06-20 13:25:00,12.82,12.82,12.78,12.81,86100.0,10.9447,10.9447,10.9105,10.9361,86100.0
2012-06-20 13:30:00,12.81,12.82,12.79,12.79,112100.0,10.9361,10.9447,10.9191,10.9191,112100.0
2012-06-20 13:35:00,12.78,12.81,12.76,12.77,76300.0,10.9105,10.9361,10.8934,10.902,76300.0
2012-06-20 13:40:00,12.76,12.77,12.76,12.77,41400.0,10.8934,10.902,10.8934,10.902,41400.0
2012-06-20 13:45:00,12.78,12.79,12.77,12.79,9200.0,10.9105,10.9191,10.902,10.9191,9200.0
2012-06-20 13:50:00,12.78,12.8,12.78,12.8,68300.0,10.9105,10.9276,10.9105,10.9276,68300.0
2012-06-20 13:55:00,12.8,12.85,12.79,12.84,88100.0,10.9276,10.9703,10.9191,10.9617,88100.0
2012-06-20 14:00:00,12.84,12.85,12.79,12.81,122400.0,10.9617,10.9703,10.9191,10.9361,122400.0
2012-06-20 14:05:00,12.8,12.81,12.79,12.81,93200.0,10.9276,10.9361,10.9191,10.9361,93200.0
2012-06-20 14:10:00,12.81,12.82,12.78,12.78,77000.0,10.9361,10.9447,10.9105,10.9105,77000.0
2012-06-20 14:15:00,12.79,12.82,12.78,12.78,118300.0,10.9191,10.9447,10.9105,10.9105,118300.0
2012-06-20 14:20:00,12.77,12.79,12.74,12.76,154900.0,10.902,10.9191,10.8764,10.8934,154900.0
2012-06-20 14:25:00,12.76,12.77,12.73,12.74,99700.0,10.8934,10.902,10.8678,10.8764,99700.0
2012-06-20 14:30:00,12.74,12.76,12.74,12.74,93900.0,10.8764,10.8934,10.8764,10.8764,93900.0
2012-06-20 14:35:00,12.74,12.77,12.73,12.74,109900.0,10.8764,10.902,10.8678,10.8764,109900.0
2012-06-20 14:40:00,12.74,12.74,12.7,12.7,110700.0,10.8764,10.8764,10.8422,10.8422,110700.0
2012-06-20 14:45:00,12.7,12.71,12.66,12.69,135500.0,10.8422,10.8508,10.8081,10.8337,135500.0
2012-06-20 14:50:00,12.7,12.71,12.67,12.7,71600.0,10.8422,10.8508,10.8166,10.8422,71600.0
2012-06-20 14:55:00,12.7,12.71,12.69,12.69,76200.0,10.8422,10.8508,10.8337,10.8337,76200.0
2012-06-20 15:00:00,12.69,12.7,12.66,12.68,134300.0,10.8337,10.8422,10.8081,10.8251,134300.0
2012-06-20 15:05:00,12.68,12.68,12.64,12.65,80700.0,10.8251,10.8251,10.791,10.7995,80700.0
2012-06-20 15:10:00,12.64,12.67,12.63,12.65,146800.0,10.791,10.8166,10.7825,10.7995,146800.0
2012-06-20 15:15:00,12.66,12.66,12.61,12.61,79800.0,10.8081,10.8081,10.7654,10.7654,79800.0
2012-06-20 15:20:00,12.62,12.64,12.61,12.63,101800.0,10.7739,10.791,10.7654,10.7825,101800.0
2012-06-20 15:25:00,12.63,12.68,12.62,12.66,130900.0,10.7825,10.8251,10.7739,10.8081,130900.0
2012-06-20 15:30:00,12.66,12.69,12.65,12.67,132100.0,10.8081,10.8337,10.7995,10.8166,132100.0
2012-06-20 15:35:00,12.67,12.69,12.65,12.67,110500.0,10.8166,10.8337,10.7995,10.8166,110500.0
2012-06-20 15:40:00,12.67,12.72,12.66,12.71,96600.0,10.8166,10.8593,10.8081,10.8508,96600.0
2012-06-20 15:45:00,12.72,12.73,12.69,12.71,188900.0,10.8593,10.8678,10.8337,10.8508,188900.0
2012-06-20 15:50:00,12.7,12.72,12.68,12.7,179700.0,10.8422,10.8593,10.8251,10.8422,179700.0
2012-06-20 15:55:00,12.71,12.73,12.7,12.73,344800.0,10.8508,10.8678,10.8422,10.8678,344800.0
2012-06-21 09:30:00,12.74,12.8,12.71,12.77,140700.0,10.8764,10.9276,10.8508,10.902,140700.0
2012-06-21 09:35:00,12.77,12.81,12.73,12.73,44500.0,10.902,10.9361,10.8678,10.8678,44500.0
2012-06-21 09:40:00,12.73,12.74,12.7,12.73,46000.0,10.8678,10.8764,10.8422,10.8678,46000.0
2012-06-21 09:45:00,12.73,12.75,12.72,12.72,57900.0,10.8678,10.8849,10.8593,10.8593,57900.0
2012-06-21 09:50:00,12.72,12.77,12.72,12.77,54700.0,10.8593,10.902,10.8593,10.902,54700.0
2012-06-21 09:55:00,12.76,12.77,12.73,12.76,38100.0,10.8934,10.902,10.8678,10.8934,38100.0
2012-06-21 10:00:00,12.76,12.77,12.7,12.7,89900.0,10.8934,10.902,10.8422,10.8422,89900.0
2012-06-21 10:05:00,12.7,12.73,12.67,12.68,127400.0,10.8422,10.8678,10.8166,10.8251,127400.0
2012-06-21 10:10:00,12.68,12.71,12.67,12.7,112300.0,10.8251,10.8508,10.8166,10.8422,112300.0
2012-06-21 10:15:00,12.71,12.72,12.7,12.71,78900.0,10.8508,10.8593,10.8422,10.8508,78900.0
2012-06-21 10:20:00,12.71,12.72,12.69,12.7,54200.0,10.8508,10.8593,10.8337,10.8422,54200.0
2012-06-21 10:25:00,12.7,12.72,12.67,12.71,424000.0,10.8422,10.8593,10.8166,10.8508,424000.0
2012-06-21 10:30:00,12.71,12.73,12.7,12.72,276100.0,10.8508,10.8678,10.8422,10.8593,276100.0
2012-06-21 10:35:00,12.71,12.73,12.68,12.71,145200.0,10.8508,10.8678,10.8251,10.8508,145200.0
2012-06-21 10:40:00,12.71,12.73,12.69,12.72,53300.0,10.8508,10.8678,10.8337,10.8593,53300.0
2012-06-21 10:45:00,12.72,12.74,12.72,12.73,13100.0,10.8593,10.8764,10.8593,10.8678,13100.0
2012-06-21 10:50:00,12.73,12.75,12.73,12.74,35300.0,10.8678,10.8849,10.8678,10.8764,35300.0
2012-06-21 10:55:00,12.74,12.74,12.7,12.71,56600.0,10.8764,10.8764,10.8422,10.8508,56600.0
2012-06-21 11:00:00,12.71,12.72,12.64,12.64,78700.0,10.8508,10.8593,10.791,10.791,78700.0
2012-06-21 11:05:00,12.64,12.66,12.61,12.61,110500.0,10.791,10.8081,10.7654,10.7654,110500.0
2012-06-21 11:10:00,12.61,12.65,12.61,12.64,137300.0,10.7654,10.7995,10.7654,10.791,137300.0
2012-06-21 11:15:00,12.64,12.65,12.63,12.64,51400.0,10.791,10.7995,10.7825,10.791,51400.0
2012-06-21 11:20:00,12.65,12.66,12.62,12.62,92400.0,10.7995,10.8081,10.7739,10.7739,92400.0
2012-06-21 11:25:00,12.62,12.62,12.6,12.61,69700.0,10.7739,10.7739,10.7568,10.7654,69700.0
2012-06-21 11:30:00,12.61,12.61,12.59,12.59,19800.0,10.7654,10.7654,10.7483,10.7483,19800.0
2012-06-21 11:35:00,12.59,12.6,12.57,12.6,168200.0,10.7483,10.7568,10.7312,10.7568,168200.0
2012-06-21 11:40:00,12.6,12.61,12.57,12.61,107600.0,10.7568,10.7654,10.7312,10.7654,107600.0
2012-06-21 11:45:00,12.61,12.61,12.6,12.61,36600.0,10.7654,10.7654,10.7568,10.7654,36600.0
2012-06-21 11:50:00,12.61,12.62,12.6,12.62,46800.0,10.7654,10.7739,10.7568,10.7739,46800.0
2012-06-21 11:55:00,12.62,12.62,12.6,12.6,41800.0,10.7739,10.7739,10.7568,10.7568,41800.0
2012-06-21 12:00:00,12.6,12.6,12.56,12.59,89200.0,10.7568,10.7568,10.7227,10.7483,89200.0
2012-06-21 12:05:00,12.58,12.59,12.57,12.58,68900.0,10.7398,10.7483,10.7312,10.7398,68900.0
2012-06-21 12:10:00,12.59,12.59,12.57,12.58,42900.0,10.7483,10.7483,10.7312,10.7398,42900.0
2012-06-21 12:15:00,12.58,12.6,12.57,12.6,63700.0,10.7398,10.7568,10.7312,10.7568,63700.0
2012-06-21 12:20:00,12.6,12.6,12.54,12.54,163600.0,10.7568,10.7568,10.7056,10.7056,163600.0
2012-06-21 12:25:00,12.54,12.54,12.48,12.49,164600.0,10.7056,10.7056,10.6544,10.6629,164600.0
2012-06-21 12:30:00,12.5,12.52,12.49,12.51,113900.0,10.6715,10.6885,10.6629,10.68,113900.0
2012-06-21 12:35:00,12.5,12.52,12.5,12.52,30200.0,10.6715,10.6885,10.6715,10.6885,30200.0
2012-06-21 12:40:00,12.51,12.52,12.47,12.47,105700.0,10.68,10.6885,10.6459,10.6459,105700.0
2012-06-21 12:45:00,12.47,12.55,12.47,12.49,113700.0,10.6459,10.7142,10.6459,10.6629,113700.0
2012-06-21 12:50:00,12.49,12.49,12.47,12.49,106500.0,10.6629,10.6629,10.6459,10.6629,106500.0
2012-06-21 12:55:00,12.48,12.49,12.48,12.48,6100.0,10.6544,10.6629,10.6544,10.6544,6100.0
2012-06-21 13:00:00,12.49,12.49,12.47,12.49,83000.0,10.6629,10.6629,10.6459,10.6629,83000.0
2012-06-21 13:05:00,12.49,12.49,12.48,12.49,10100.0,10.6629,10.6629,10.6544,10.6629,10100.0
2012-06-21 13:10:00,12.48,12.49,12.45,12.46,66500.0,10.6544,10.6629,10.6288,10.6373,66500.0
2012-06-21 13:15:00,12.45,12.47,12.43,12.43,176200.0,10.6288,10.6459,10.6117,10.6117,176200.0
2012-06-21 13:20:00,12.43,12.44,12.42,12.42,81500.0,10.6117,10.6203,10.6032,10.6032,81500.0
2012-06-21 13:25:00,12.41,12.43,12.4,12.41,137300.0,10.5946,10.6117,10.5861,10.5946,137300.0
2012-06-21 13:30:00,12.41,12.43,12.39,12.39,108500.0,10.5946,10.6117,10.5776,10.5776,108500.0
2012-06-21 13:35:00,12.39,12.41,12.38,12.4,140900.0,10.5776,10.5946,10.569,10.5861,140900.0
2012-06-21 13:40:00,12.4,12.42,12.39,12.4,96600.0,10.5861,10.6032,10.5776,10.5861,96600.0
2012-06-21 13:45:00,12.4,12.42,12.4,12.4,44700.0,10.5861,10.6032,10.5861,10.5861,44700.0
2012-06-21 13:50:00,12.4,12.42,12.4,12.42,17900.0,10.5861,10.6032,10.5861,10.6032,17900.0
2012-06-21 13:55:00,12.42,12.43,12.4,12.41,47300.0,10.6032,10.6117,10.5861,10.5946,47300.0
2012-06-21 14:00:00,12.41,12.42,12.39,12.4,67200.0,10.5946,10.6032,10.5776,10.5861,67200.0
2012-06-21 14:05:00,12.39,12.4,12.37,12.38,71000.0,10.5776,10.5861,10.5605,10.569,71000.0
2012-06-21 14:10:00,12.38,12.38,12.36,12.37,85100.0,10.569,10.569,10.552,10.5605,85100.0
2012-06-21 14:15:00,12.36,12.37,12.34,12.36,66300.0,10.552,10.5605,10.5349,10.552,66300.0
2012-06-21 14:20:00,12.35,12.36,12.33,12.33,23200.0,10.5434,10.552,10.5263,10.5263,23200.0
2012-06-21 14:25:00,12.33,12.35,12.31,12.35,56300.0,10.5263,10.5434,10.5093,10.5434,56300.0
2012-06-21 14:30:00,12.35,12.35,12.33,12.33,40800.0,10.5434,10.5434,10.5263,10.5263,40800.0
2012-06-21 14:35:00,12.33,12.33,12.32,12.33,34500.0,10.5263,10.5263,10.5178,10.5263,34500.0
2012-06-21 14:40:00,12.33,12.36,12.32,12.36,92600.0,10.5263,10.552,10.5178,10.552,92600.0
2012-06-21 14:45:00,12.36,12.36,12.34,12.36,66900.0,10.552,10.552,10.5349,10.552,66900.0
2012-06-21 14:50:00,12.36,12.37,12.35,12.35,86800.0,10.552,10.5605,10.5434,10.5434,86800.0
2012-06-21 14:55:00,12.36,12.37,12.35,12.36,58800.0,10.552,10.5605,10.5434,10.552,58800.0
2012-06-21 15:00:00,12.37,12.38,12.35,12.36,75300.0,10.5605,10.569,10.5434,10.552,75300.0
2012-06-21 15:05:00,12.36,12.36,12.34,12.36,64800.0,10.552,10.552,10.5349,10.552,64800.0
2012-06-21 15:10:00,12.36,12.36,12.33,12.34,69700.0,10.552,10.552,10.5263,10.5349,69700.0
2012-06-21 15:15:00,12.34,12.34,12.3,12.32,189800.0,10.5349,10.5349,10.5007,10.5178,189800.0
2012-06-21 15:20:00,12.32,12.34,12.29,12.33,188800.0,10.5178,10.5349,10.4922,10.5263,188800.0
2012-06-21 15:25:00,12.33,12.35,12.33,12.34,51800.0,10.5263,10.5434,10.5263,10.5349,51800.0
2012-06-21 15:30:00,12.34,12.35,12.3,12.31,192700.0,10.5349,10.5434,10.5007,10.5093,192700.0
2012-06-21 15:35:00,12.3,12.35,12.3,12.33,165400.0,10.5007,10.5434,10.5007,10.5263,165400.0
2012-06-21 15:40:00,12.33,12.33,12.3,12.32,212500.0,10.5263,10.5263,10.5007,10.5178,212500.0
2012-06-21 15:45:00,12.32,12.32,12.26,12.29,371000.0,10.5178,10.5178,10.4666,10.4922,371000.0
2012-06-21 15:50:00,12.29,12.3,12.25,12.25,331400.0,10.4922,10.5007,10.458,10.458,331400.0
2012-06-21 15:55:00,12.26,12.28,12.24,12.26,949600.0,10.4666,10.4837,10.4495,10.4666,949600.0
2012-06-22 09:30:00,12.4,12.4,12.29,12.39,133400.0,10.5861,10.5861,10.4922,10.5776,133400.0
2012-06-22 09:35:00,12.4,12.4,12.35,12.36,92500.0,10.5861,10.5861,10.5434,10.552,92500.0
2012-06-22 09:40:00,12.36,12.38,12.33,12.36,78300.0,10.552,10.569,10.5263,10.552,78300.0
2012-06-22 09:45:00,12.36,12.36,12.32,12.34,99200.0,10.552,10.552,10.5178,10.5349,99200.0
2012-06-22 09:50:00,12.33,12.34,12.3,12.32,102500.0,10.5263,10.5349,10.5007,10.5178,102500.0
2012-06-22 09:55:00,12.32,12.34,12.31,12.33,98700.0,10.5178,10.5349,10.5093,10.5263,98700.0
2012-06-22 10:00:00,12.33,12.42,12.32,12.42,124900.0,10.5263,10.6032,10.5178,10.6032,124900.0
2012-06-22 10:05:00,12.42,12.44,12.4,12.4,78000.0,10.6032,10.6203,10.5861,10.5861,78000.0
2012-06-22 10:10:00,12.4,12.42,12.4,12.4,48300.0,10.5861,10.6032,10.5861,10.5861,48300.0
2012-06-22 10:15:00,12.4,12.41,12.37,12.37,90900.0,10.5861,10.5946,10.5605,10.5605,90900.0
2012-06-22 10:20:00,12.37,12.4,12.37,12.39,40600.0,10.5605,10.5861,10.5605,10.5776,40600.0
2012-06-22 10:25:00,12.39,12.4,12.36,12.36,79500.0,10.5776,10.5861,10.552,10.552,79500.0
2012-06-22 10:30:00,12.35,12.36,12.32,12.36,92800.0,10.5434,10.552,10.5178,10.552,92800.0
2012-06-22 10:35:00,12.36,12.38,12.3,12.3,363100.0,10.552,10.569,10.5007,10.5007,363100.0
2012-06-22 10:40:00,12.29,12.33,12.29,12.31,58800.0,10.4922,10.5263,10.4922,10.5093,58800.0
2012-06-22 10:45:00,12.31,12.33,12.3,12.33,25700.0,10.5093,10.5263,10.5007,10.5263,25700.0
2012-06-22 10:50:00,12.32,12.35,12.32,12.34,72200.0,10.5178,10.5434,10.5178,10.5349,72200.0
2012-06-22 10:55:00,12.34,12.35,12.32,12.33,91100.0,10.5349,10.5434,10.5178,10.5263,91100.0
2012-06-22 11:00:00,12.32,12.35,12.31,12.33,155800.0,10.5178,10.5434,10.5093,10.5263,155800.0
2012-06-22 11:05:00,12.34,12.34,12.31,12.32,190500.0,10.5349,10.5349,10.5093,10.5178,190500.0
2012-06-22 11:10:00,12.32,12.34,12.31,12.33,198200.0,10.5178,10.5349,10.5093,10.5263,198200.0
2012-06-22 11:15:00,12.33,12.34,12.31,12.32,176500.0,10.5263,10.5349,10.5093,10.5178,176500.0
2012-06-22 11:20:00,12.33,12.33,12.32,12.32,52700.0,10.5263,10.5263,10.5178,10.5178,52700.0
2012-06-22 11:25:00,12.32,12.33,12.31,12.32,124100.0,10.5178,10.5263,10.5093,10.5178,124100.0
2012-06-22 11:30:00,12.32,12.34,12.32,12.34,19600.0,10.5178,10.5349,10.5178,10.5349,19600.0
2012-06-22 11:35:00,12.33,12.35,12.33,12.35,37900.0,10.5263,10.5434,10.5263,10.5434,37900.0
2012-06-22 11:40:00,12.35,12.37,12.34,12.37,150800.0,10.5434,10.5605,10.5349,10.5605,150800.0
2012-06-22 11:45:00,12.37,12.37,12.35,12.35,50200.0,10.5605,10.5605,10.5434,10.5434,50200.0
2012-06-22 11:50:00,12.35,12.36,12.34,12.34,41700.0,10.5434,10.552,10.5349,10.5349,41700.0
2012-06-22 11:55:00,12.35,12.36,12.34,12.36,60700.0,10.5434,10.552,10.5349,10.552,60700.0
2012-06-22 12:00:00,12.36,12.36,12.35,12.35,26200.0,10.552,10.552,10.5434,10.5434,26200.0
2012-06-22 12:05:00,12.35,12.35,12.31,12.32,154400.0,10.5434,10.5434,10.5093,10.5178,154400.0
2012-06-22 12:10:00,12.31,12.35,12.31,12.33,91600.0,10.5093,10.5434,10.5093,10.5263,91600.0
2012-06-22 12:15:00,12.34,12.35,12.33,12.35,22100.0,10.5349,10.5434,10.5263,10.5434,22100.0
2012-06-22 12:20:00,12.35,12.35,12.31,12.32,75400.0,10.5434,10.5434,10.5093,10.5178,75400.0
2012-06-22 12:25:00,12.31,12.34,12.3,12.33,94400.0,10.5093,10.5349,10.5007,10.5263,94400.0
2012-06-22 12:30:00,12.32,12.33,12.32,12.32,16300.0,10.5178,10.5263,10.5178,10.5178,16300.0
2012-06-22 12:35:00,12.33,12.33,12.32,12.32,18500.0,10.5263,10.5263,10.5178,10.5178,18500.0
2012-06-22 12:40:00,12.32,12.37,12.32,12.36,106900.0,10.5178,10.5605,10.5178,10.552,106900.0
2012-06-22 12:45:00,12.36,12.37,12.36,12.36,18800.0,10.552,10.5605,10.552,10.552,18800.0
2012-06-22 12:50:00,12.36,12.37,12.34,12.35,75100.0,10.552,10.5605,10.5349,10.5434,75100.0
2012-06-22 12:55:00,12.35,12.36,12.34,12.34,96600.0,10.5434,10.552,10.5349,10.5349,96600.0
2012-06-22 13:00:00,12.34,12.35,12.32,12.33,107300.0,10.5349,10.5434,10.5178,10.5263,107300.0
2012-06-22 13:05:00,12.34,12.35,12.34,12.34,111500.0,10.5349,10.5434,10.5349,10.5349,111500.0
2012-06-22 13:10:00,12.35,12.35,12.33,12.34,38400.0,10.5434,10.5434,10.5263,10.5349,38400.0
2012-06-22 13:15:00,12.33,12.34,12.33,12.34,20600.0,10.5263,10.5349,10.5263,10.5349,20600.0
2012-06-22 13:20:00,12.33,12.34,12.33,12.34,18000.0,10.5263,10.5349,10.5263,10.5349,18000.0
2012-06-22 13:25:00,12.34,12.35,12.33,12.34,145100.0,10.5349,10.5434,10.5263,10.5349,145100.0
2012-06-22 13:30:00,12.35,12.35,12.34,12.35,33000.0,10.5434,10.5434,10.5349,10.5434,33000.0
2012-06-22 13:35:00,12.35,12.38,12.34,12.36,116000.0,10.5434,10.569,10.5349,10.552,116000.0
2012-06-22 13:40:00,12.37,12.37,12.36,12.37,69400.0,10.5605,10.5605,10.552,10.5605,69400.0
2012-06-22 13:45:00,12.37,12.38,12.36,12.36,81800.0,10.5605,10.569,10.552,10.552,81800.0
2012-06-22 13:50:00,12.36,12.37,12.35,12.36,38800.0,10.552,10.5605,10.5434,10.552,38800.0
2012-06-22 13:55:00,12.35,12.38,12.35,12.36,86100.0,10.5434,10.569,10.5434,10.552,86100.0
2012-06-22 14:00:00,12.36,12.4,12.36,12.38,125400.0,10.552,10.5861,10.552,10.569,125400.0
2012-06-22 14:05:00,12.38,12.39,12.37,12.37,65300.0,10.569,10.5776,10.5605,10.5605,65300.0
2012-06-22 14:10:00,12.37,12.38,12.37,12.37,8700.0,10.5605,10.569,10.5605,10.5605,8700.0
2012-06-22 14:15:00,12.37,12.38,12.36,12.36,28000.0,10.5605,10.569,10.552,10.552,28000.0
2012-06-22 14:20:00,12.36,12.37,12.36,12.36,13200.0,10.552,10.5605,10.552,10.552,13200.0
2012-06-22 14:25:00,12.36,12.39,12.36,12.38,73200.0,10.552,10.5776,10.552,10.569,73200.0
2012-06-22 14:30:00,12.39,12.4,12.37,12.4,129800.0,10.5776,10.5861,10.5605,10.5861,129800.0
2012-06-22 14:35:00,12.4,12.4,12.39,12.39,21600.0,10.5861,10.5861,10.5776,10.5776,21600.0
2012-06-22 14:40:00,12.4,12.4,12.39,12.4,50600.0,10.5861,10.5861,10.5776,10.5861,50600.0
2012-06-22 14:45:00,12.4,12.43,12.39,12.43,102000.0,10.5861,10.6117,10.5776,10.6117,102000.0
2012-06-22 14:50:00,12.43,12.44,12.42,12.43,62500.0,10.6117,10.6203,10.6032,10.6117,62500.0
2012-06-22 14:55:00,12.42,12.44,12.42,12.43,51100.0,10.6032,10.6203,10.6032,10.6117,51100.0
2012-06-22 15:00:00,12.43,12.44,12.43,12.43,20300.0,10.6117,10.6203,10.6117,10.6117,20300.0
2012-06-22 15:05:00,12.43,12.43,12.42,12.42,50000.0,10.6117,10.6117,10.6032,10.6032,50000.0
2012-06-22 15:10:00,12.42,12.44,12.42,12.44,83100.0,10.6032,10.6203,10.6032,10.6203,83100.0
2012-06-22 15:15:00,12.43,12.44,12.4,12.4,120900.0,10.6117,10.6203,10.5861,10.5861,120900.0
2012-06-22 15:20:00,12.4,12.41,12.38,12.38,97900.0,10.5861,10.5946,10.569,10.569,97900.0
2012-06-22 15:25:00,12.38,12.39,12.38,12.38,41000.0,10.569,10.5776,10.569,10.569,41000.0
2012-06-22 15:30:00,12.38,12.41,12.37,12.37,226500.0,10.569,10.5946,10.5605,10.5605,226500.0
2012-06-22 15:35:00,12.38,12.4,12.37,12.4,148400.0,10.569,10.5861,10.5605,10.5861,148400.0
2012-06-22 15:40:00,12.39,12.42,12.39,12.42,287700.0,10.5776,10.6032,10.5776,10.6032,287700.0
2012-06-22 15:45:00,12.42,12.44,12.41,12.44,282900.0,10.6032,10.6203,10.5946,10.6203,282900.0
2012-06-22 15:50:00,12.44,12.44,12.4,12.43,395600.0,10.6203,10.6203,10.5861,10.6117,395600.0
2012-06-22 15:55:00,12.43,12.43,12.38,12.39,795100.0,10.6117,10.6117,10.569,10.5776,795100.0
2012-06-25 09:30:00,12.28,12.29,12.1,12.13,161700.0,10.4837,10.4922,10.33,10.3556,161700.0
2012-06-25 09:35:00,12.12,12.13,12.09,12.12,291200.0,10.3471,10.3556,10.3215,10.3471,291200.0
2012-06-25 09:40:00,12.12,12.13,12.06,12.12,230600.0,10.3471,10.3556,10.2958,10.3471,230600.0
2012-06-25 09:45:00,12.13,12.14,12.1,12.12,102700.0,10.3556,10.3641,10.33,10.3471,102700.0
2012-06-25 09:50:00,12.12,12.12,12.07,12.08,132600.0,10.3471,10.3471,10.3044,10.3129,132600.0
2012-06-25 09:55:00,12.08,12.12,12.08,12.12,59300.0,10.3129,10.3471,10.3129,10.3471,59300.0
2012-06-25 10:00:00,12.11,12.15,12.1,12.11,123800.0,10.3385,10.3727,10.33,10.3385,123800.0
2012-06-25 10:05:00,12.1,12.12,12.08,12.09,131400.0,10.33,10.3471,10.3129,10.3215,131400.0
2012-06-25 10:10:00,12.09,12.1,12.07,12.08,117300.0,10.3215,10.33,10.3044,10.3129,117300.0
2012-06-25 10:15:00,12.09,12.09,12.03,12.06,94000.0,10.3215,10.3215,10.2702,10.2958,94000.0
2012-06-25 10:20:00,12.06,12.06,12.03,12.04,118400.0,10.2958,10.2958,10.2702,10.2788,118400.0
2012-06-25 10:25:00,12.05,12.07,12.03,12.07,94600.0,10.2873,10.3044,10.2702,10.3044,94600.0
2012-06-25 10:30:00,12.07,12.12,12.06,12.1,157700.0,10.3044,10.3471,10.2958,10.33,157700.0
2012-06-25 10:35:00,12.1,12.12,12.09,12.09,104700.0,10.33,10.3471,10.3215,10.3215,104700.0
2012-06-25 10:40:00,12.09,12.11,12.08,12.11,92100.0,10.3215,10.3385,10.3129,10.3385,92100.0
2012-06-25 10:45:00,12.11,12.12,12.1,12.12,40800.0,10.3385,10.3471,10.33,10.3471,40800.0
2012-06-25 10:50:00,12.11,12.12,12.11,12.12,31600.0,10.3385,10.3471,10.3385,10.3471,31600.0
2012-06-25 10:55:00,12.12,12.13,12.11,12.12,121200.0,10.3471,10.3556,10.3385,10.3471,121200.0
2012-06-25 11:00:00,12.13,12.13,12.12,12.12,128200.0,10.3556,10.3556,10.3471,10.3471,128200.0
2012-06-25 11:05:00,12.13,12.16,12.12,12.16,196100.0,10.3556,10.3812,10.3471,10.3812,196100.0
2012-06-25 11:10:00,12.16,12.16,12.15,12.16,18900.0,10.3812,10.3812,10.3727,10.3812,18900.0
2012-06-25 11:15:00,12.16,12.17,12.15,12.16,44500.0,10.3812,10.3897,10.3727,10.3812,44500.0
2012-06-25 11:20:00,12.16,12.17,12.14,12.14,53100.0,10.3812,10.3897,10.3641,10.3641,53100.0
2012-06-25 11:25:00,12.15,12.16,12.12,12.12,112700.0,10.3727,10.3812,10.3471,10.3471,112700.0
2012-06-25 11:30:00,12.13,12.13,12.09,12.1,65600.0,10.3556,10.3556,10.3215,10.33,65600.0
2012-06-25 11:35:00,12.1,12.11,12.08,12.1,125600.0,10.33,10.3385,10.3129,10.33,125600.0
2012-06-25 11:40:00,12.09,12.1,12.08,12.09,43500.0,10.3215,10.33,10.3129,10.3215,43500.0
2012-06-25 11:45:00,12.09,12.11,12.09,12.1,54500.0,10.3215,10.3385,10.3215,10.33,54500.0
2012-06-25 11:50:00,12.09,12.11,12.08,12.09,75100.0,10.3215,10.3385,10.3129,10.3215,75100.0
2012-06-25 11:55:00,12.09,12.09,12.05,12.07,106300.0,10.3215,10.3215,10.2873,10.3044,106300.0
2012-06-25 12:00:00,12.07,12.07,12.04,12.04,191500.0,10.3044,10.3044,10.2788,10.2788,191500.0
2012-06-25 12:05:00,12.04,12.04,12.03,12.03,66900.0,10.2788,10.2788,10.2702,10.2702,66900.0
2012-06-25 12:10:00,12.04,12.04,12.02,12.02,91500.0,10.2788,10.2788,10.2617,10.2617,91500.0
2012-06-25 12:15:00,12.03,12.04,12.02,12.03,80400.0,10.2702,10.2788,10.2617,10.2702,80400.0
2012-06-25 12:20:00,12.04,12.04,12.02,12.02,51200.0,10.2788,10.2788,10.2617,10.2617,51200.0
2012-06-25 12:25:00,12.02,12.03,12.02,12.02,31000.0,10.2617,10.2702,10.2617,10.2617,31000.0
2012-06-25 12:30:00,12.03,12.03,12.02,12.03,36200.0,10.2702,10.2702,10.2617,10.2702,36200.0
2012-06-25 12:35:00,12.03,12.03,12.01,12.01,32900.0,10.2702,10.2702,10.2532,10.2532,32900.0
2012-06-25 12:40:00,12.01,12.02,12.01,12.01,6500.0,10.2532,10.2617,10.2532,10.2532,6500.0
2012-06-25 12:45:00,12.01,12.02,12.0,12.0,42700.0,10.2532,10.2617,10.2446,10.2446,42700.0
2012-06-25 12:50:00,12.01,12.01,12.0,12.0,10000.0,10.2532,10.2532,10.2446,10.2446,10000.0
2012-06-25 12:55:00,12.01,12.01,11.99,12.0,53300.0,10.2532,10.2532,10.2361,10.2446,53300.0
2012-06-25 13:00:00,12.0,12.0,11.99,11.99,21000.0,10.2446,10.2446,10.2361,10.2361,21000.0
2012-06-25 13:05:00,11.99,12.0,11.99,11.99,12100.0,10.2361,10.2446,10.2361,10.2361,12100.0
2012-06-25 13:10:00,12.0,12.0,11.98,11.98,32400.0,10.2446,10.2446,10.2275,10.2275,32400.0
2012-06-25 13:15:00,11.98,11.99,11.97,11.97,20400.0,10.2275,10.2361,10.219,10.219,20400.0
2012-06-25 13:20:00,11.97,12.0,11.97,12.0,69500.0,10.219,10.2446,10.219,10.2446,69500.0
2012-06-25 13:25:00,11.99,12.01,11.99,12.01,31900.0,10.2361,10.2532,10.2361,10.2532,31900.0
2012-06-25 13:30:00,12.01,12.04,12.0,12.04,110900.0,10.2532,10.2788,10.2446,10.2788,110900.0
2012-06-25 13:35:00,12.04,12.05,12.03,12.04,59200.0,10.2788,10.2873,10.2702,10.2788,59200.0
2012-06-25 13:40:00,12.04,12.04,12.02,12.04,64200.0,10.2788,10.2788,10.2617,10.2788,64200.0
2012-06-25 13:45:00,12.04,12.04,12.03,12.04,29400.0,10.2788,10.2788,10.2702,10.2788,29400.0
2012-06-25 13:50:00,12.04,12.04,12.03,12.04,10200.0,10.2788,10.2788,10.2702,10.2788,10200.0
2012-06-25 13:55:00,12.04,12.05,12.03,12.05,51100.0,10.2788,10.2873,10.2702,10.2873,51100.0
2012-06-25 14:00:00,12.05,12.07,12.04,12.07,78800.0,10.2873,10.3044,10.2788,10.3044,78800.0
2012-06-25 14:05:00,12.07,12.07,12.06,12.07,38100.0,10.3044,10.3044,10.2958,10.3044,38100.0
2012-06-25 14:10:00,12.07,12.07,12.06,12.07,49000.0,10.3044,10.3044,10.2958,10.3044,49000.0
2012-06-25 14:15:00,12.07,12.09,12.07,12.09,36400.0,10.3044,10.3215,10.3044,10.3215,36400.0
2012-06-25 14:20:00,12.08,12.09,12.06,12.06,65900.0,10.3129,10.3215,10.2958,10.2958,65900.0
2012-06-25 14:25:00,12.06,12.07,12.04,12.04,67400.0,10.2958,10.3044,10.2788,10.2788,67400.0
2012-06-25 14:30:00,12.04,12.06,12.04,12.06,95500.0,10.2788,10.2958,10.2788,10.2958,95500.0
2012-06-25 14:35:00,12.05,12.06,12.04,12.06,46300.0,10.2873,10.2958,10.2788,10.2958,46300.0
2012-06-25 14:40:00,12.05,12.06,12.04,12.04,47700.0,10.2873,10.2958,10.2788,10.2788,47700.0
2012-06-25 14:45:00,12.04,12.05,12.03,12.04,19800.0,10.2788,10.2873,10.2702,10.2788,19800.0
2012-06-25 14:50:00,12.03,12.04,12.03,12.04,21200.0,10.2702,10.2788,10.2702,10.2788,21200.0
2012-06-25 14:55:00,12.04,12.04,12.03,12.04,27700.0,10.2788,10.2788,10.2702,10.2788,27700.0
2012-06-25 15:00:00,12.04,12.05,12.03,12.05,134500.0,10.2788,10.2873,10.2702,10.2873,134500.0
2012-06-25 15:05:00,12.05,12.09,12.05,12.08,180600.0,10.2873,10.3215,10.2873,10.3129,180600.0
2012-06-25 15:10:00,12.08,12.1,12.07,12.1,169600.0,10.3129,10.33,10.3044,10.33,169600.0
2012-06-25 15:15:00,12.1,12.1,12.06,12.09,179500.0,10.33,10.33,10.2958,10.3215,179500.0
2012-06-25 15:20:00,12.09,12.1,12.08,12.09,47100.0,10.3215,10.33,10.3129,10.3215,47100.0
2012-06-25 15:25:00,12.1,12.11,12.08,12.09,170000.0,10.33,10.3385,10.3129,10.3215,170000.0
2012-06-25 15:30:00,12.08,12.09,12.07,12.08,95300.0,10.3129,10.3215,10.3044,10.3129,95300.0
2012-06-25 15:35:00,12.08,12.1,12.07,12.1,109500.0,10.3129,10.33,10.3044,10.33,109500.0
2012-06-25 15:40:00,12.09,12.11,12.07,12.07,124600.0,10.3215,10.3385,10.3044,10.3044,124600.0
2012-06-25 15:45:00,12.08,12.1,12.08,12.1,162500.0,10.3129,10.33,10.3129,10.33,162500.0
2012-06-25 15:50:00,12.1,12.1,12.06,12.08,315500.0,10.33,10.33,10.2958,10.3129,315500.0
2012-06-25 15:55:00,12.08,12.08,12.05,12.06,380100.0,10.3129,10.3129,10.2873,10.2958,380100.0
2012-06-26 09:30:00,12.1,12.17,12.06,12.15,145600.0,10.33,10.3897,10.2958,10.3727,145600.0
2012-06-26 09:35:00,12.15,12.18,12.13,12.17,111000.0,10.3727,10.3983,10.3556,10.3897,111000.0
2012-06-26 09:40:00,12.17,12.2,12.17,12.17,52100.0,10.3897,10.4154,10.3897,10.3897,52100.0
2012-06-26 09:45:00,12.17,12.17,12.16,12.16,44900.0,10.3897,10.3897,10.3812,10.3812,44900.0
2012-06-26 09:50:00,12.16,12.16,12.14,12.16,95400.0,10.3812,10.3812,10.3641,10.3812,95400.0
2012-06-26 09:55:00,12.16,12.16,12.15,12.16,27400.0,10.3812,10.3812,10.3727,10.3812,27400.0
2012-06-26 10:00:00,12.16,12.16,12.13,12.16,105300.0,10.3812,10.3812,10.3556,10.3812,105300.0
2012-06-26 10:05:00,12.16,12.19,12.14,12.17,245200.0,10.3812,10.4068,10.3641,10.3897,245200.0
2012-06-26 10:10:00,12.17,12.17,12.16,12.16,60400.0,10.3897,10.3897,10.3812,10.3812,60400.0
2012-06-26 10:15:00,12.16,12.17,12.11,12.11,105600.0,10.3812,10.3897,10.3385,10.3385,105600.0
2012-06-26 10:20:00,12.12,12.14,12.1,12.13,525100.0,10.3471,10.3641,10.33,10.3556,525100.0
2012-06-26 10:25:00,12.13,12.15,12.13,12.14,30800.0,10.3556,10.3727,10.3556,10.3641,30800.0
2012-06-26 10:30:00,12.14,12.14,12.11,12.13,61800.0,10.3641,10.3641,10.3385,10.3556,61800.0
2012-06-26 10:35:00,12.13,12.14,12.12,12.13,40100.0,10.3556,10.3641,10.3471,10.3556,40100.0
2012-06-26 10:40:00,12.13,12.16,12.12,12.14,410100.0,10.3556,10.3812,10.3471,10.3641,410100.0
2012-06-26 10:45:00,12.15,12.15,12.11,12.11,57900.0,10.3727,10.3727,10.3385,10.3385,57900.0
2012-06-26 10:50:00,12.12,12.12,12.09,12.11,71500.0,10.3471,10.3471,10.3215,10.3385,71500.0
2012-06-26 10:55:00,12.11,12.13,12.1,12.1,58900.0,10.3385,10.3556,10.33,10.33,58900.0
2012-06-26 11:00:00,12.1,12.13,12.1,12.12,56200.0,10.33,10.3556,10.33,10.3471,56200.0
2012-06-26 11:05:00,12.12,12.13,12.06,12.08,156700.0,10.3471,10.3556,10.2958,10.3129,156700.0
2012-06-26 11:10:00,12.08,12.09,12.04,12.09,101900.0,10.3129,10.3215,10.2788,10.3215,101900.0
2012-06-26 11:15:00,12.09,12.1,12.07,12.1,72400.0,10.3215,10.33,10.3044,10.33,72400.0
2012-06-26 11:20:00,12.1,12.12,12.09,12.11,82100.0,10.33,10.3471,10.3215,10.3385,82100.0
2012-06-26 11:25:00,12.11,12.13,12.11,12.12,64600.0,10.3385,10.3556,10.3385,10.3471,64600.0
2012-06-26 11:30:00,12.12,12.13,12.11,12.11,53400.0,10.3471,10.3556,10.3385,10.3385,53400.0
2012-06-26 11:35:00,12.11,12.12,12.1,12.11,161600.0,10.3385,10.3471,10.33,10.3385,161600.0
2012-06-26 11:40:00,12.1,12.11,12.09,12.1,24700.0,10.33,10.3385,10.3215,10.33,24700.0
2012-06-26 11:45:00,12.1,12.13,12.09,12.12,44700.0,10.33,10.3556,10.3215,10.3471,44700.0
2012-06-26 11:50:00,12.12,12.15,12.12,12.13,56500.0,10.3471,10.3727,10.3471,10.3556,56500.0
2012-06-26 11:55:00,12.13,12.14,12.12,12.13,51100.0,10.3556,10.3641,10.3471,10.3556,51100.0
2012-06-26 12:00:00,12.12,12.14,12.12,12.13,147200.0,10.3471,10.3641,10.3471,10.3556,147200.0
2012-06-26 12:05:00,12.14,12.16,12.13,12.15,52200.0,10.3641,10.3812,10.3556,10.3727,52200.0
2012-06-26 12:10:00,12.15,12.18,12.14,12.15,56400.0,10.3727,10.3983,10.3641,10.3727,56400.0
2012-06-26 12:15:00,12.15,12.16,12.14,12.16,17300.0,10.3727,10.3812,10.3641,10.3812,17300.0
2012-06-26 12:20:00,12.16,12.16,12.14,12.16,29100.0,10.3812,10.3812,10.3641,10.3812,29100.0
2012-06-26 12:25:00,12.16,12.17,12.15,12.17,221000.0,10.3812,10.3897,10.3727,10.3897,221000.0
2012-06-26 12:30:00,12.17,12.22,12.16,12.2,244100.0,10.3897,10.4324,10.3812,10.4154,244100.0
2012-06-26 12:35:00,12.2,12.21,12.19,12.21,18800.0,10.4154,10.4239,10.4068,10.4239,18800.0
2012-06-26 12:40:00,12.21,12.22,12.2,12.22,25300.0,10.4239,10.4324,10.4154,10.4324,25300.0
2012-06-26 12:45:00,12.22,12.23,12.21,12.22,22200.0,10.4324,10.441,10.4239,10.4324,22200.0
2012-06-26 12:50:00,12.22,12.22,12.2,12.21,37400.0,10.4324,10.4324,10.4154,10.4239,37400.0
2012-06-26 12:55:00,12.21,12.21,12.19,12.2,113500.0,10.4239,10.4239,10.4068,10.4154,113500.0
2012-06-26 13:00:00,12.2,12.2,12.19,12.19,7300.0,10.4154,10.4154,10.4068,10.4068,7300.0
2012-06-26 13:05:00,12.2,12.2,12.18,12.19,21000.0,10.4154,10.4154,10.3983,10.4068,21000.0
2012-06-26 13:10:00,12.19,12.21,12.19,12.2,66700.0,10.4068,10.4239,10.4068,10.4154,66700.0
2012-06-26 13:15:00,12.2,12.2,12.19,12.2,28700.0,10.4154,10.4154,10.4068,10.4154,28700.0
2012-06-26 13:20:00,12.2,12.21,12.19,12.2,28900.0,10.4154,10.4239,10.4068,10.4154,28900.0
2012-06-26 13:25:00,12.19,12.2,12.19,12.19,22500.0,10.4068,10.4154,10.4068,10.4068,22500.0
2012-06-26 13:30:00,12.19,12.21,12.18,12.21,106000.0,10.4068,10.4239,10.3983,10.4239,106000.0
2012-06-26 13:35:00,12.2,12.22,12.2,12.21,27600.0,10.4154,10.4324,10.4154,10.4239,27600.0
2012-06-26 13:40:00,12.21,12.22,12.2,12.21,26500.0,10.4239,10.4324,10.4154,10.4239,26500.0
2012-06-26 13:45:00,12.2,12.22,12.2,12.21,45900.0,10.4154,10.4324,10.4154,10.4239,45900.0
2012-06-26 13:50:00,12.2,12.22,12.2,12.22,17600.0,10.4154,10.4324,10.4154,10.4324,17600.0
2012-06-26 13:55:00,12.21,12.22,12.2,12.21,35900.0,10.4239,10.4324,10.4154,10.4239,35900.0
2012-06-26 14:00:00,12.22,12.25,12.21,12.23,93500.0,10.4324,10.458,10.4239,10.441,93500.0
2012-06-26 14:05:00,12.24,12.26,12.23,12.26,50600.0,10.4495,10.4666,10.441,10.4666,50600.0
2012-06-26 14:10:00,12.26,12.28,12.25,12.27,21400.0,10.4666,10.4837,10.458,10.4751,21400.0
2012-06-26 14:15:00,12.28,12.29,12.27,12.29,33600.0,10.4837,10.4922,10.4751,10.4922,33600.0
2012-06-26 14:20:00,12.29,12.3,12.27,12.29,71600.0,10.4922,10.5007,10.4751,10.4922,71600.0
2012-06-26 14:25:00,12.29,12.29,12.28,12.28,72700.0,10.4922,10.4922,10.4837,10.4837,72700.0
2012-06-26 14:30:00,12.29,12.29,12.26,12.29,102100.0,10.4922,10.4922,10.4666,10.4922,102100.0
2012-06-26 14:35:00,12.29,12.29,12.24,12.25,80800.0,10.4922,10.4922,10.4495,10.458,80800.0
2012-06-26 14:40:00,12.24,12.26,12.24,12.26,95100.0,10.4495,10.4666,10.4495,10.4666,95100.0
2012-06-26 14:45:00,12.25,12.26,12.23,12.23,39800.0,10.458,10.4666,10.441,10.441,39800.0
2012-06-26 14:50:00,12.24,12.24,12.2,12.21,174100.0,10.4495,10.4495,10.4154,10.4239,174100.0
2012-06-26 14:55:00,12.21,12.23,12.2,12.22,48100.0,10.4239,10.441,10.4154,10.4324,48100.0
2012-06-26 15:00:00,12.23,12.24,12.22,12.23,42600.0,10.441,10.4495,10.4324,10.441,42600.0
2012-06-26 15:05:00,12.23,12.25,12.22,12.24,60200.0,10.441,10.458,10.4324,10.4495,60200.0
2012-06-26 15:10:00,12.25,12.25,12.23,12.24,54300.0,10.458,10.458,10.441,10.4495,54300.0
2012-06-26 15:15:00,12.23,12.26,12.23,12.26,142700.0,10.441,10.4666,10.441,10.4666,142700.0
2012-06-26 15:20:00,12.26,12.26,12.25,12.26,36000.0,10.4666,10.4666,10.458,10.4666,36000.0
2012-06-26 15:25:00,12.26,12.27,12.24,12.27,196700.0,10.4666,10.4751,10.4495,10.4751,196700.0
2012-06-26 15:30:00,12.27,12.28,12.25,12.27,123800.0,10.4751,10.4837,10.458,10.4751,123800.0
2012-06-26 15:35:00,12.27,12.27,12.26,12.27,58500.0,10.4751,10.4751,10.4666,10.4751,58500.0
2012-06-26 15:40:00,12.27,12.28,12.25,12.27,208300.0,10.4751,10.4837,10.458,10.4751,208300.0
2012-06-26 15:45:00,12.26,12.27,12.23,12.25,235200.0,10.4666,10.4751,10.441,10.458,235200.0
2012-06-26 15:50:00,12.24,12.25,12.22,12.24,285400.0,10.4495,10.458,10.4324,10.4495,285400.0
2012-06-26 15:55:00,12.24,12.24,12.21,12.22,363500.0,10.4495,10.4495,10.4239,10.4324,363500.0
2012-06-27 09:30:00,12.25,12.32,12.25,12.3,99100.0,10.458,10.5178,10.458,10.5007,99100.0
2012-06-27 09:35:00,12.3,12.31,12.25,12.28,88800.0,10.5007,10.5093,10.458,10.4837,88800.0
2012-06-27 09:40:00,12.28,12.28,12.22,12.28,139400.0,10.4837,10.4837,10.4324,10.4837,139400.0
2012-06-27 09:45:00,12.27,12.28,12.21,12.24,97400.0,10.4751,10.4837,10.4239,10.4495,97400.0
2012-06-27 09:50:00,12.24,12.27,12.23,12.26,108600.0,10.4495,10.4751,10.441,10.4666,108600.0
2012-06-27 09:55:00,12.26,12.31,12.26,12.3,196000.0,10.4666,10.5093,10.4666,10.5007,196000.0
2012-06-27 10:00:00,12.29,12.32,12.27,12.32,175700.0,10.4922,10.5178,10.4751,10.5178,175700.0
2012-06-27 10:05:00,12.32,12.34,12.31,12.33,143300.0,10.5178,10.5349,10.5093,10.5263,143300.0
2012-06-27 10:10:00,12.34,12.36,12.31,12.32,154000.0,10.5349,10.552,10.5093,10.5178,154000.0
2012-06-27 10:15:00,12.32,12.33,12.29,12.29,133500.0,10.5178,10.5263,10.4922,10.4922,133500.0
2012-06-27 10:20:00,12.29,12.32,12.28,12.28,157400.0,10.4922,10.5178,10.4837,10.4837,157400.0
2012-06-27 10:25:00,12.28,12.31,12.27,12.31,120300.0,10.4837,10.5093,10.4751,10.5093,120300.0
2012-06-27 10:30:00,12.3,12.31,12.28,12.29,127500.0,10.5007,10.5093,10.4837,10.4922,127500.0
2012-06-27 10:35:00,12.29,12.3,12.27,12.29,110900.0,10.4922,10.5007,10.4751,10.4922,110900.0
2012-06-27 10:40:00,12.3,12.3,12.27,12.28,70300.0,10.5007,10.5007,10.4751,10.4837,70300.0
2012-06-27 10:45:00,12.28,12.29,12.26,12.28,93800.0,10.4837,10.4922,10.4666,10.4837,93800.0
2012-06-27 10:50:00,12.28,12.29,12.26,12.26,30700.0,10.4837,10.4922,10.4666,10.4666,30700.0
2012-06-27 10:55:00,12.27,12.29,12.26,12.29,140800.0,10.4751,10.4922,10.4666,10.4922,140800.0
2012-06-27 11:00:00,12.29,12.3,12.28,12.3,37600.0,10.4922,10.5007,10.4837,10.5007,37600.0
2012-06-27 11:05:00,12.3,12.32,12.29,12.31,93000.0,10.5007,10.5178,10.4922,10.5093,93000.0
2012-06-27 11:10:00,12.3,12.32,12.3,12.31,88800.0,10.5007,10.5178,10.5007,10.5093,88800.0
2012-06-27 11:15:00,12.31,12.33,12.3,12.33,37000.0,10.5093,10.5263,10.5007,10.5263,37000.0
2012-06-27 11:20:00,12.33,12.37,12.3,12.35,407500.0,10.5263,10.5605,10.5007,10.5434,407500.0
2012-06-27 11:25:00,12.34,12.34,12.31,12.33,38800.0,10.5349,10.5349,10.5093,10.5263,38800.0
2012-06-27 11:30:00,12.33,12.36,12.33,12.36,81400.0,10.5263,10.552,10.5263,10.552,81400.0
2012-06-27 11:35:00,12.36,12.38,12.35,12.38,24900.0,10.552,10.569,10.5434,10.569,24900.0
2012-06-27 11:40:00,12.37,12.39,12.36,12.37,98600.0,10.5605,10.5776,10.552,10.5605,98600.0
2012-06-27 11:45:00,12.38,12.38,12.36,12.37,42100.0,10.569,10.569,10.552,10.5605,42100.0
2012-06-27 11:50:00,12.38,12.38,12.35,12.36,37000.0,10.569,10.569,10.5434,10.552,37000.0
2012-06-27 11:55:00,12.36,12.36,12.34,12.34,38000.0,10.552,10.552,10.5349,10.5349,38000.0
2012-06-27 12:00:00,12.35,12.36,12.33,12.36,170900.0,10.5434,10.552,10.5263,10.552,170900.0
2012-06-27 12:05:00,12.36,12.41,12.36,12.41,97300.0,10.552,10.5946,10.552,10.5946,97300.0
2012-06-27 12:10:00,12.41,12.41,12.39,12.4,42100.0,10.5946,10.5946,10.5776,10.5861,42100.0
2012-06-27 12:15:00,12.4,12.4,12.39,12.4,28400.0,10.5861,10.5861,10.5776,10.5861,28400.0
2012-06-27 12:20:00,12.4,12.4,12.39,12.39,6600.0,10.5861,10.5861,10.5776,10.5776,6600.0
2012-06-27 12:25:00,12.39,12.41,12.38,12.4,66700.0,10.5776,10.5946,10.569,10.5861,66700.0
2012-06-27 12:30:00,12.41,12.41,12.38,12.4,174200.0,10.5946,10.5946,10.569,10.5861,174200.0
2012-06-27 12:35:00,12.39,12.4,12.39,12.4,54300.0,10.5776,10.5861,10.5776,10.5861,54300.0
2012-06-27 12:40:00,12.4,12.42,12.4,12.41,69600.0,10.5861,10.6032,10.5861,10.5946,69600.0
2012-06-27 12:45:00,12.41,12.41,12.39,12.4,21400.0,10.5946,10.5946,10.5776,10.5861,21400.0
2012-06-27 12:50:00,12.39,12.4,12.39,12.4,14800.0,10.5776,10.5861,10.5776,10.5861,14800.0
2012-06-27 12:55:00,12.39,12.4,12.39,12.4,6800.0,10.5776,10.5861,10.5776,10.5861,6800.0
2012-06-27 13:00:00,12.39,12.41,12.38,12.41,92800.0,10.5776,10.5946,10.569,10.5946,92800.0
2012-06-27 13:05:00,12.4,12.43,12.4,12.42,121200.0,10.5861,10.6117,10.5861,10.6032,121200.0
2012-06-27 13:10:00,12.42,12.42,12.41,12.42,17100.0,10.6032,10.6032,10.5946,10.6032,17100.0
2012-06-27 13:15:00,12.41,12.42,12.41,12.42,57700.0,10.5946,10.6032,10.5946,10.6032,57700.0
2012-06-27 13:20:00,12.42,12.43,12.41,12.43,71800.0,10.6032,10.6117,10.5946,10.6117,71800.0
2012-06-27 13:25:00,12.42,12.43,12.37,12.4,526000.0,10.6032,10.6117,10.5605,10.5861,526000.0
2012-06-27 13:30:00,12.4,12.41,12.38,12.38,62900.0,10.5861,10.5946,10.569,10.569,62900.0
2012-06-27 13:35:00,12.38,12.39,12.37,12.38,59000.0,10.569,10.5776,10.5605,10.569,59000.0
2012-06-27 13:40:00,12.38,12.4,12.38,12.39,41400.0,10.569,10.5861,10.569,10.5776,41400.0
2012-06-27 13:45:00,12.39,12.4,12.39,12.39,2300.0,10.5776,10.5861,10.5776,10.5776,2300.0
2012-06-27 13:50:00,12.39,12.4,12.37,12.37,35100.0,10.5776,10.5861,10.5605,10.5605,35100.0
2012-06-27 13:55:00,12.38,12.39,12.37,12.38,83000.0,10.569,10.5776,10.5605,10.569,83000.0
2012-06-27 14:00:00,12.38,12.39,12.38,12.38,4500.0,10.569,10.5776,10.569,10.569,4500.0
2012-06-27 14:05:00,12.38,12.39,12.37,12.38,22800.0,10.569,10.5776,10.5605,10.569,22800.0
2012-06-27 14:10:00,12.37,12.38,12.35,12.36,59700.0,10.5605,10.569,10.5434,10.552,59700.0
2012-06-27 14:15:00,12.36,12.38,12.35,12.37,106400.0,10.552,10.569,10.5434,10.5605,106400.0
2012-06-27 14:20:00,12.36,12.38,12.36,12.38,23600.0,10.552,10.569,10.552,10.569,23600.0
2012-06-27 14:25:00,12.38,12.38,12.37,12.37,7000.0,10.569,10.569,10.5605,10.5605,7000.0
2012-06-27 14:30:00,12.37,12.38,12.35,12.38,116900.0,10.5605,10.569,10.5434,10.569,116900.0
2012-06-27 14:35:00,12.38,12.38,12.36,12.37,44100.0,10.569,10.569,10.552,10.5605,44100.0
2012-06-27 14:40:00,12.37,12.38,12.37,12.38,7000.0,10.5605,10.569,10.5605,10.569,7000.0
2012-06-27 14:45:00,12.37,12.39,12.37,12.38,36700.0,10.5605,10.5776,10.5605,10.569,36700.0
2012-06-27 14:50:00,12.37,12.4,12.37,12.38,92600.0,10.5605,10.5861,10.5605,10.569,92600.0
2012-06-27 14:55:00,12.37,12.38,12.35,12.37,88700.0,10.5605,10.569,10.5434,10.5605,88700.0
2012-06-27 15:00:00,12.36,12.37,12.36,12.36,15400.0,10.552,10.5605,10.552,10.552,15400.0
2012-06-27 15:05:00,12.36,12.38,12.36,12.37,74100.0,10.552,10.569,10.552,10.5605,74100.0
2012-06-27 15:10:00,12.37,12.4,12.37,12.38,55600.0,10.5605,10.5861,10.5605,10.569,55600.0
2012-06-27 15:15:00,12.39,12.4,12.38,12.39,29500.0,10.5776,10.5861,10.569,10.5776,29500.0
2012-06-27 15:20:00,12.4,12.42,12.39,12.4,91900.0,10.5861,10.6032,10.5776,10.5861,91900.0
2012-06-27 15:25:00,12.4,12.42,12.39,12.39,71100.0,10.5861,10.6032,10.5776,10.5776,71100.0
2012-06-27 15:30:00,12.39,12.4,12.38,12.38,40900.0,10.5776,10.5861,10.569,10.569,40900.0
2012-06-27 15:35:00,12.38,12.42,12.38,12.42,188100.0,10.569,10.6032,10.569,10.6032,188100.0
2012-06-27 15:40:00,12.42,12.44,12.4,12.41,191000.0,10.6032,10.6203,10.5861,10.5946,191000.0
2012-06-27 15:45:00,12.41,12.41,12.38,12.4,150700.0,10.5946,10.5946,10.569,10.5861,150700.0
2012-06-27 15:50:00,12.4,12.4,12.37,12.37,127800.0,10.5861,10.5861,10.5605,10.5605,127800.0
2012-06-27 15:55:00,12.37,12.4,12.37,12.39,278700.0,10.5605,10.5861,10.5605,10.5776,278700.0
2012-06-28 09:30:00,12.35,12.35,12.25,12.32,263900.0,10.5434,10.5434,10.458,10.5178,263900.0
2012-06-28 09:35:00,12.32,12.37,12.3,12.34,140900.0,10.5178,10.5605,10.5007,10.5349,140900.0
2012-06-28 09:40:00,12.34,12.36,12.32,12.34,91300.0,10.5349,10.552,10.5178,10.5349,91300.0
2012-06-28 09:45:00,12.33,12.4,12.33,12.39,95700.0,10.5263,10.5861,10.5263,10.5776,95700.0
2012-06-28 09:50:00,12.38,12.46,12.38,12.46,138300.0,10.569,10.6373,10.569,10.6373,138300.0
2012-06-28 09:55:00,12.45,12.46,12.41,12.42,131600.0,10.6288,10.6373,10.5946,10.6032,131600.0
2012-06-28 10:00:00,12.43,12.45,12.41,12.44,81900.0,10.6117,10.6288,10.5946,10.6203,81900.0
2012-06-28 10:05:00,12.44,12.44,12.37,12.41,98500.0,10.6203,10.6203,10.5605,10.5946,98500.0
2012-06-28 10:10:00,12.41,12.44,12.39,12.4,92100.0,10.5946,10.6203,10.5776,10.5861,92100.0
2012-06-28 10:15:00,12.4,12.46,12.39,12.46,108300.0,10.5861,10.6373,10.5776,10.6373,108300.0
2012-06-28 10:20:00,12.45,12.48,12.45,12.46,61900.0,10.6288,10.6544,10.6288,10.6373,61900.0
2012-06-28 10:25:00,12.45,12.46,12.41,12.41,72900.0,10.6288,10.6373,10.5946,10.5946,72900.0
2012-06-28 10:30:00,12.42,12.42,12.39,12.4,45500.0,10.6032,10.6032,10.5776,10.5861,45500.0
2012-06-28 10:35:00,12.39,12.4,12.35,12.36,126300.0,10.5776,10.5861,10.5434,10.552,126300.0
2012-06-28 10:40:00,12.35,12.36,12.34,12.36,64200.0,10.5434,10.552,10.5349,10.552,64200.0
2012-06-28 10:45:00,12.35,12.36,12.34,12.36,34300.0,10.5434,10.552,10.5349,10.552,34300.0
2012-06-28 10:50:00,12.35,12.36,12.34,12.34,49300.0,10.5434,10.552,10.5349,10.5349,49300.0
2012-06-28 10:55:00,12.34,12.36,12.32,12.36,198200.0,10.5349,10.552,10.5178,10.552,198200.0
2012-06-28 11:00:00,12.36,12.37,12.35,12.37,128600.0,10.552,10.5605,10.5434,10.5605,128600.0
2012-06-28 11:05:00,12.37,12.39,12.36,12.39,55000.0,10.5605,10.5776,10.552,10.5776,55000.0
2012-06-28 11:10:00,12.39,12.4,12.38,12.39,85400.0,10.5776,10.5861,10.569,10.5776,85400.0
2012-06-28 11:15:00,12.4,12.4,12.38,12.39,46800.0,10.5861,10.5861,10.569,10.5776,46800.0
2012-06-28 11:20:00,12.39,12.43,12.39,12.42,85400.0,10.5776,10.6117,10.5776,10.6032,85400.0
2012-06-28 11:25:00,12.43,12.46,12.42,12.46,54000.0,10.6117,10.6373,10.6032,10.6373,54000.0
2012-06-28 11:30:00,12.46,12.47,12.45,12.47,35500.0,10.6373,10.6459,10.6288,10.6459,35500.0
2012-06-28 11:35:00,12.46,12.48,12.46,12.47,59700.0,10.6373,10.6544,10.6373,10.6459,59700.0
2012-06-28 11:40:00,12.48,12.48,12.47,12.48,23500.0,10.6544,10.6544,10.6459,10.6544,23500.0
2012-06-28 11:45:00,12.48,12.48,12.47,12.47,22000.0,10.6544,10.6544,10.6459,10.6459,22000.0
2012-06-28 11:50:00,12.47,12.48,12.46,12.47,89700.0,10.6459,10.6544,10.6373,10.6459,89700.0
2012-06-28 11:55:00,12.47,12.48,12.47,12.48,7700.0,10.6459,10.6544,10.6459,10.6544,7700.0
2012-06-28 12:00:00,12.47,12.48,12.47,12.47,16100.0,10.6459,10.6544,10.6459,10.6459,16100.0
2012-06-28 12:05:00,12.47,12.51,12.47,12.49,291700.0,10.6459,10.68,10.6459,10.6629,291700.0
2012-06-28 12:10:00,12.5,12.51,12.49,12.5,23500.0,10.6715,10.68,10.6629,10.6715,23500.0
2012-06-28 12:15:00,12.5,12.5,12.47,12.47,45200.0,10.6715,10.6715,10.6459,10.6459,45200.0
2012-06-28 12:20:00,12.48,12.48,12.46,12.46,56900.0,10.6544,10.6544,10.6373,10.6373,56900.0
2012-06-28 12:25:00,12.46,12.47,12.46,12.46,10700.0,10.6373,10.6459,10.6373,10.6373,10700.0
2012-06-28 12:30:00,12.47,12.47,12.45,12.45,34800.0,10.6459,10.6459,10.6288,10.6288,34800.0
2012-06-28 12:35:00,12.45,12.45,12.42,12.43,113300.0,10.6288,10.6288,10.6032,10.6117,113300.0
2012-06-28 12:40:00,12.43,12.44,12.42,12.43,52300.0,10.6117,10.6203,10.6032,10.6117,52300.0
2012-06-28 12:45:00,12.42,12.43,12.41,12.42,37400.0,10.6032,10.6117,10.5946,10.6032,37400.0
2012-06-28 12:50:00,12.42,12.43,12.41,12.42,23800.0,10.6032,10.6117,10.5946,10.6032,23800.0
2012-06-28 12:55:00,12.42,12.43,12.41,12.42,54500.0,10.6032,10.6117,10.5946,10.6032,54500.0
2012-06-28 13:00:00,12.42,12.42,12.4,12.42,59200.0,10.6032,10.6032,10.5861,10.6032,59200.0
2012-06-28 13:05:00,12.42,12.43,12.41,12.43,24200.0,10.6032,10.6117,10.5946,10.6117,24200.0
2012-06-28 13:10:00,12.43,12.43,12.41,12.41,19200.0,10.6117,10.6117,10.5946,10.5946,19200.0
2012-06-28 13:15:00,12.41,12.42,12.39,12.39,43200.0,10.5946,10.6032,10.5776,10.5776,43200.0
2012-06-28 13:20:00,12.39,12.4,12.38,12.4,50600.0,10.5776,10.5861,10.569,10.5861,50600.0
2012-06-28 13:25:00,12.4,12.42,12.39,12.41,39500.0,10.5861,10.6032,10.5776,10.5946,39500.0
2012-06-28 13:30:00,12.41,12.41,12.39,12.4,13200.0,10.5946,10.5946,10.5776,10.5861,13200.0
2012-06-28 13:35:00,12.4,12.41,12.37,12.38,214600.0,10.5861,10.5946,10.5605,10.569,214600.0
2012-06-28 13:40:00,12.39,12.39,12.36,12.38,62300.0,10.5776,10.5776,10.552,10.569,62300.0
2012-06-28 13:45:00,12.39,12.39,12.37,12.37,26300.0,10.5776,10.5776,10.5605,10.5605,26300.0
2012-06-28 13:50:00,12.38,12.38,12.35,12.36,64100.0,10.569,10.569,10.5434,10.552,64100.0
2012-06-28 13:55:00,12.35,12.39,12.35,12.38,35000.0,10.5434,10.5776,10.5434,10.569,35000.0
2012-06-28 14:00:00,12.38,12.39,12.38,12.38,14300.0,10.569,10.5776,10.569,10.569,14300.0
2012-06-28 14:05:00,12.38,12.38,12.36,12.36,64500.0,10.569,10.569,10.552,10.552,64500.0
2012-06-28 14:10:00,12.36,12.37,12.36,12.36,7800.0,10.552,10.5605,10.552,10.552,7800.0
2012-06-28 14:15:00,12.36,12.37,12.32,12.35,79800.0,10.552,10.5605,10.5178,10.5434,79800.0
2012-06-28 14:20:00,12.34,12.35,12.33,12.35,59000.0,10.5349,10.5434,10.5263,10.5434,59000.0
2012-06-28 14:25:00,12.34,12.35,12.33,12.35,42100.0,10.5349,10.5434,10.5263,10.5434,42100.0
2012-06-28 14:30:00,12.34,12.34,12.32,12.34,48000.0,10.5349,10.5349,10.5178,10.5349,48000.0
2012-06-28 14:35:00,12.33,12.35,12.32,12.34,47300.0,10.5263,10.5434,10.5178,10.5349,47300.0
2012-06-28 14:40:00,12.34,12.36,12.33,12.34,43900.0,10.5349,10.552,10.5263,10.5349,43900.0
2012-06-28 14:45:00,12.34,12.35,12.33,12.35,48500.0,10.5349,10.5434,10.5263,10.5434,48500.0
2012-06-28 14:50:00,12.34,12.35,12.34,12.34,22700.0,10.5349,10.5434,10.5349,10.5349,22700.0
2012-06-28 14:55:00,12.35,12.36,12.34,12.34,39300.0,10.5434,10.552,10.5349,10.5349,39300.0
2012-06-28 15:00:00,12.34,12.37,12.34,12.35,44700.0,10.5349,10.5605,10.5349,10.5434,44700.0
2012-06-28 15:05:00,12.35,12.37,12.34,12.37,57500.0,10.5434,10.5605,10.5349,10.5605,57500.0
2012-06-28 15:10:00,12.36,12.37,12.35,12.35,31300.0,10.552,10.5605,10.5434,10.5434,31300.0
2012-06-28 15:15:00,12.35,12.36,12.34,12.34,33700.0,10.5434,10.552,10.5349,10.5349,33700.0
2012-06-28 15:20:00,12.34,12.37,12.34,12.34,107900.0,10.5349,10.5605,10.5349,10.5349,107900.0
2012-06-28 15:25:00,12.34,12.37,12.33,12.37,109200.0,10.5349,10.5605,10.5263,10.5605,109200.0
2012-06-28 15:30:00,12.37,12.46,12.36,12.44,280600.0,10.5605,10.6373,10.552,10.6203,280600.0
2012-06-28 15:35:00,12.44,12.52,12.43,12.49,290100.0,10.6203,10.6885,10.6117,10.6629,290100.0
2012-06-28 15:40:00,12.5,12.52,12.46,12.48,305000.0,10.6715,10.6885,10.6373,10.6544,305000.0
2012-06-28 15:45:00,12.49,12.54,12.48,12.54,489700.0,10.6629,10.7056,10.6544,10.7056,489700.0
2012-06-28 15:50:00,12.54,12.55,12.5,12.53,416800.0,10.7056,10.7142,10.6715,10.6971,416800.0
2012-06-28 15:55:00,12.53,12.56,12.52,12.53,711500.0,10.6971,10.7227,10.6885,10.6971,711500.0
2012-06-29 09:30:00,12.89,13.0,12.83,12.98,291100.0,11.0044,11.0983,10.9532,11.0813,291100.0
2012-06-29 09:35:00,12.98,13.0,12.91,12.96,320000.0,11.0813,11.0983,11.0215,11.0642,320000.0
2012-06-29 09:40:00,12.96,12.96,12.91,12.95,121100.0,11.0642,11.0642,11.0215,11.0556,121100.0
2012-06-29 09:45:00,12.95,12.96,12.83,12.89,170100.0,11.0556,11.0642,10.9532,11.0044,170100.0
2012-06-29 09:50:00,12.88,12.9,12.87,12.89,138800.0,10.9959,11.013,10.9874,11.0044,138800.0
2012-06-29 09:55:00,12.88,12.89,12.86,12.86,101800.0,10.9959,11.0044,10.9788,10.9788,101800.0
2012-06-29 10:00:00,12.86,12.91,12.86,12.9,82300.0,10.9788,11.0215,10.9788,11.013,82300.0
2012-06-29 10:05:00,12.9,12.92,12.88,12.92,117600.0,11.013,11.03,10.9959,11.03,117600.0
2012-06-29 10:10:00,12.92,12.92,12.9,12.91,86700.0,11.03,11.03,11.013,11.0215,86700.0
2012-06-29 10:15:00,12.9,12.95,12.9,12.95,90700.0,11.013,11.0556,11.013,11.0556,90700.0
2012-06-29 10:20:00,12.95,12.96,12.91,12.92,181600.0,11.0556,11.0642,11.0215,11.03,181600.0
2012-06-29 10:25:00,12.91,12.93,12.91,12.93,53200.0,11.0215,11.0386,11.0215,11.0386,53200.0
2012-06-29 10:30:00,12.92,12.93,12.87,12.88,183000.0,11.03,11.0386,10.9874,10.9959,183000.0
2012-06-29 10:35:00,12.88,12.88,12.85,12.86,107600.0,10.9959,10.9959,10.9703,10.9788,107600.0
2012-06-29 10:40:00,12.86,12.87,12.84,12.84,85000.0,10.9788,10.9874,10.9617,10.9617,85000.0
2012-06-29 10:45:00,12.84,12.85,12.78,12.79,154400.0,10.9617,10.9703,10.9105,10.9191,154400.0
2012-06-29 10:50:00,12.79,12.8,12.78,12.78,83800.0,10.9191,10.9276,10.9105,10.9105,83800.0
2012-06-29 10:55:00,12.79,12.8,12.77,12.8,155600.0,10.9191,10.9276,10.902,10.9276,155600.0
2012-06-29 11:00:00,12.8,12.82,12.79,12.8,150500.0,10.9276,10.9447,10.9191,10.9276,150500.0
2012-06-29 11:05:00,12.8,12.83,12.8,12.81,68900.0,10.9276,10.9532,10.9276,10.9361,68900.0
2012-06-29 11:10:00,12.82,12.84,12.81,12.81,66400.0,10.9447,10.9617,10.9361,10.9361,66400.0
2012-06-29 11:15:00,12.81,12.84,12.81,12.84,152600.0,10.9361,10.9617,10.9361,10.9617,152600.0
2012-06-29 11:20:00,12.83,12.85,12.83,12.84,73900.0,10.9532,10.9703,10.9532,10.9617,73900.0
2012-06-29 11:25:00,12.84,12.84,12.82,12.82,48500.0,10.9617,10.9617,10.9447,10.9447,48500.0
2012-06-29 11:30:00,12.83,12.84,12.8,12.84,98700.0,10.9532,10.9617,10.9276,10.9617,98700.0
2012-06-29 11:35:00,12.83,12.85,12.83,12.85,30100.0,10.9532,10.9703,10.9532,10.9703,30100.0
2012-06-29 11:40:00,12.85,12.85,12.82,12.83,73200.0,10.9703,10.9703,10.9447,10.9532,73200.0
2012-06-29 11:45:00,12.83,12.84,12.82,12.83,21400.0,10.9532,10.9617,10.9447,10.9532,21400.0
2012-06-29 11:50:00,12.82,12.84,12.82,12.84,24200.0,10.9447,10.9617,10.9447,10.9617,24200.0
2012-06-29 11:55:00,12.84,12.85,12.83,12.85,62800.0,10.9617,10.9703,10.9532,10.9703,62800.0
2012-06-29 12:00:00,12.84,12.86,12.84,12.86,59500.0,10.9617,10.9788,10.9617,10.9788,59500.0
2012-06-29 12:05:00,12.85,12.86,12.84,12.84,132000.0,10.9703,10.9788,10.9617,10.9617,132000.0
2012-06-29 12:10:00,12.84,12.85,12.82,12.82,144500.0,10.9617,10.9703,10.9447,10.9447,144500.0
2012-06-29 12:15:00,12.82,12.84,12.82,12.84,37700.0,10.9447,10.9617,10.9447,10.9617,37700.0
2012-06-29 12:20:00,12.84,12.84,12.83,12.84,41400.0,10.9617,10.9617,10.9532,10.9617,41400.0
2012-06-29 12:25:00,12.84,12.89,12.83,12.89,220700.0,10.9617,11.0044,10.9532,11.0044,220700.0
2012-06-29 12:30:00,12.88,12.89,12.88,12.89,32800.0,10.9959,11.0044,10.9959,11.0044,32800.0
2012-06-29 12:35:00,12.88,12.89,12.88,12.88,45600.0,10.9959,11.0044,10.9959,10.9959,45600.0
2012-06-29 12:40:00,12.88,12.89,12.88,12.89,18900.0,10.9959,11.0044,10.9959,11.0044,18900.0
2012-06-29 12:45:00,12.88,12.89,12.88,12.89,25500.0,10.9959,11.0044,10.9959,11.0044,25500.0
2012-06-29 12:50:00,12.88,12.89,12.88,12.89,21000.0,10.9959,11.0044,10.9959,11.0044,21000.0
2012-06-29 12:55:00,12.89,12.92,12.88,12.91,132200.0,11.0044,11.03,10.9959,11.0215,132200.0
2012-06-29 13:00:00,12.91,12.92,12.9,12.92,54000.0,11.0215,11.03,11.013,11.03,54000.0
2012-06-29 13:05:00,12.91,12.92,12.91,12.91,30800.0,11.0215,11.03,11.0215,11.0215,30800.0
2012-06-29 13:10:00,12.92,12.92,12.91,12.92,85900.0,11.03,11.03,11.0215,11.03,85900.0
2012-06-29 13:15:00,12.92,12.92,12.91,12.92,48000.0,11.03,11.03,11.0215,11.03,48000.0
2012-06-29 13:20:00,12.92,12.92,12.91,12.91,50500.0,11.03,11.03,11.0215,11.0215,50500.0
2012-06-29 13:25:00,12.91,12.92,12.9,12.9,129800.0,11.0215,11.03,11.013,11.013,129800.0
2012-06-29 13:30:00,12.9,12.91,12.89,12.9,75000.0,11.013,11.0215,11.0044,11.013,75000.0
2012-06-29 13:35:00,12.89,12.9,12.89,12.89,97400.0,11.0044,11.013,11.0044,11.0044,97400.0
2012-06-29 13:40:00,12.9,12.9,12.89,12.9,94000.0,11.013,11.013,11.0044,11.013,94000.0
2012-06-29 13:45:00,12.89,12.93,12.89,12.93,123800.0,11.0044,11.0386,11.0044,11.0386,123800.0
2012-06-29 13:50:00,12.93,12.96,12.92,12.95,193900.0,11.0386,11.0642,11.03,11.0556,193900.0
2012-06-29 13:55:00,12.95,12.96,12.94,12.95,122300.0,11.0556,11.0642,11.0471,11.0556,122300.0
2012-06-29 14:00:00,12.94,12.95,12.94,12.94,71000.0,11.0471,11.0556,11.0471,11.0471,71000.0
2012-06-29 14:05:00,12.94,12.95,12.94,12.95,70800.0,11.0471,11.0556,11.0471,11.0556,70800.0
2012-06-29 14:10:00,12.95,12.95,12.94,12.95,78200.0,11.0556,11.0556,11.0471,11.0556,78200.0
2012-06-29 14:15:00,12.95,12.97,12.94,12.97,96800.0,11.0556,11.0727,11.0471,11.0727,96800.0
2012-06-29 14:20:00,12.97,12.98,12.96,12.98,71300.0,11.0727,11.0813,11.0642,11.0813,71300.0
2012-06-29 14:25:00,12.98,13.0,12.97,13.0,96700.0,11.0813,11.0983,11.0727,11.0983,96700.0
2012-06-29 14:30:00,12.99,13.0,12.95,12.97,243900.0,11.0898,11.0983,11.0556,11.0727,243900.0
2012-06-29 14:35:00,12.96,12.98,12.96,12.96,229500.0,11.0642,11.0813,11.0642,11.0642,229500.0
2012-06-29 14:40:00,12.97,12.97,12.94,12.94,60700.0,11.0727,11.0727,11.0471,11.0471,60700.0
2012-06-29 14:45:00,12.94,12.96,12.93,12.95,158900.0,11.0471,11.0642,11.0386,11.0556,158900.0
2012-06-29 14:50:00,12.95,12.95,12.94,12.94,21500.0,11.0556,11.0556,11.0471,11.0471,21500.0
2012-06-29 14:55:00,12.94,12.95,12.94,12.95,49100.0,11.0471,11.0556,11.0471,11.0556,49100.0
2012-06-29 15:00:00,12.94,12.95,12.92,12.93,109200.0,11.0471,11.0556,11.03,11.0386,109200.0
2012-06-29 15:05:00,12.93,12.94,12.92,12.92,78500.0,11.0386,11.0471,11.03,11.03,78500.0
2012-06-29 15:10:00,12.92,12.93,12.9,12.9,119000.0,11.03,11.0386,11.013,11.013,119000.0
2012-06-29 15:15:00,12.9,12.91,12.88,12.89,149200.0,11.013,11.0215,10.9959,11.0044,149200.0
2012-06-29 15:20:00,12.88,12.89,12.84,12.87,285200.0,10.9959,11.0044,10.9617,10.9874,285200.0
2012-06-29 15:25:00,12.86,12.88,12.86,12.86,127600.0,10.9788,10.9959,10.9788,10.9788,127600.0
2012-06-29 15:30:00,12.86,12.87,12.83,12.85,132800.0,10.9788,10.9874,10.9532,10.9703,132800.0
2012-06-29 15:35:00,12.84,12.88,12.84,12.85,203900.0,10.9617,10.9959,10.9617,10.9703,203900.0
2012-06-29 15:40:00,12.85,12.87,12.85,12.87,203800.0,10.9703,10.9874,10.9703,10.9874,203800.0
2012-06-29 15:45:00,12.87,12.89,12.86,12.88,192600.0,10.9874,11.0044,10.9788,10.9959,192600.0
2012-06-29 15:50:00,12.89,12.91,12.88,12.9,367400.0,11.0044,11.0215,10.9959,11.013,367400.0
2012-06-29 15:55:00,12.9,12.93,12.89,12.93,1014000.0,11.013,11.0386,11.0044,11.0386,1014000.0
2012-07-02 09:30:00,12.96,12.99,12.86,12.9,138600.0,11.0642,11.0898,10.9788,11.013,138600.0
2012-07-02 09:35:00,12.9,12.94,12.89,12.9,53500.0,11.013,11.0471,11.0044,11.013,53500.0
2012-07-02 09:40:00,12.91,12.94,12.87,12.91,63300.0,11.0215,11.0471,10.9874,11.0215,63300.0
2012-07-02 09:45:00,12.91,12.97,12.9,12.96,55800.0,11.0215,11.0727,11.013,11.0642,55800.0
2012-07-02 09:50:00,12.96,12.98,12.95,12.98,64500.0,11.0642,11.0813,11.0556,11.0813,64500.0
2012-07-02 09:55:00,12.98,12.98,12.95,12.96,87800.0,11.0813,11.0813,11.0556,11.0642,87800.0
2012-07-02 10:00:00,12.96,12.96,12.84,12.86,254200.0,11.0642,11.0642,10.9617,10.9788,254200.0
2012-07-02 10:05:00,12.86,12.86,12.82,12.83,64400.0,10.9788,10.9788,10.9447,10.9532,64400.0
2012-07-02 10:10:00,12.84,12.85,12.81,12.85,144600.0,10.9617,10.9703,10.9361,10.9703,144600.0
2012-07-02 10:15:00,12.85,12.85,12.83,12.84,85800.0,10.9703,10.9703,10.9532,10.9617,85800.0
2012-07-02 10:20:00,12.84,12.88,12.83,12.87,132900.0,10.9617,10.9959,10.9532,10.9874,132900.0
2012-07-02 10:25:00,12.86,12.86,12.84,12.84,71900.0,10.9788,10.9788,10.9617,10.9617,71900.0
2012-07-02 10:30:00,12.84,12.87,12.8,12.81,183200.0,10.9617,10.9874,10.9276,10.9361,183200.0
2012-07-02 10:35:00,12.8,12.81,12.75,12.8,415500.0,10.9276,10.9361,10.8849,10.9276,415500.0
2012-07-02 10:40:00,12.79,12.83,12.79,12.81,55000.0,10.9191,10.9532,10.9191,10.9361,55000.0
2012-07-02 10:45:00,12.81,12.85,12.81,12.85,33600.0,10.9361,10.9703,10.9361,10.9703,33600.0
2012-07-02 10:50:00,12.85,12.87,12.84,12.85,128400.0,10.9703,10.9874,10.9617,10.9703,128400.0
2012-07-02 10:55:00,12.86,12.88,12.83,12.83,81700.0,10.9788,10.9959,10.9532,10.9532,81700.0
2012-07-02 11:00:00,12.83,12.84,12.8,12.81,153800.0,10.9532,10.9617,10.9276,10.9361,153800.0
2012-07-02 11:05:00,12.81,12.81,12.8,12.8,22700.0,10.9361,10.9361,10.9276,10.9276,22700.0
2012-07-02 11:10:00,12.8,12.8,12.75,12.77,82700.0,10.9276,10.9276,10.8849,10.902,82700.0
2012-07-02 11:15:00,12.77,12.78,12.76,12.78,41000.0,10.902,10.9105,10.8934,10.9105,41000.0
2012-07-02 11:20:00,12.77,12.78,12.76,12.77,58900.0,10.902,10.9105,10.8934,10.902,58900.0
2012-07-02 11:25:00,12.76,12.77,12.74,12.75,34600.0,10.8934,10.902,10.8764,10.8849,34600.0
2012-07-02 11:30:00,12.75,12.77,12.74,12.77,61400.0,10.8849,10.902,10.8764,10.902,61400.0
2012-07-02 11:35:00,12.77,12.81,12.76,12.8,63200.0,10.902,10.9361,10.8934,10.9276,63200.0
2012-07-02 11:40:00,12.81,12.81,12.8,12.81,14800.0,10.9361,10.9361,10.9276,10.9361,14800.0
2012-07-02 11:45:00,12.81,12.81,12.8,12.81,19600.0,10.9361,10.9361,10.9276,10.9361,19600.0
2012-07-02 11:50:00,12.81,12.82,12.8,12.82,57100.0,10.9361,10.9447,10.9276,10.9447,57100.0
2012-07-02 11:55:00,12.82,12.83,12.8,12.8,109200.0,10.9447,10.9532,10.9276,10.9276,109200.0
2012-07-02 12:00:00,12.8,12.81,12.8,12.8,56300.0,10.9276,10.9361,10.9276,10.9276,56300.0
2012-07-02 12:05:00,12.8,12.81,12.79,12.81,69100.0,10.9276,10.9361,10.9191,10.9361,69100.0
2012-07-02 12:10:00,12.8,12.82,12.8,12.8,131300.0,10.9276,10.9447,10.9276,10.9276,131300.0
2012-07-02 12:15:00,12.8,12.82,12.8,12.81,37000.0,10.9276,10.9447,10.9276,10.9361,37000.0
2012-07-02 12:20:00,12.81,12.82,12.81,12.82,23000.0,10.9361,10.9447,10.9361,10.9447,23000.0
2012-07-02 12:25:00,12.81,12.82,12.81,12.82,9400.0,10.9361,10.9447,10.9361,10.9447,9400.0
2012-07-02 12:30:00,12.82,12.82,12.8,12.81,50800.0,10.9447,10.9447,10.9276,10.9361,50800.0
2012-07-02 12:35:00,12.8,12.81,12.8,12.81,79300.0,10.9276,10.9361,10.9276,10.9361,79300.0
2012-07-02 12:40:00,12.81,12.81,12.8,12.81,16000.0,10.9361,10.9361,10.9276,10.9361,16000.0
2012-07-02 12:45:00,12.81,12.82,12.8,12.82,29400.0,10.9361,10.9447,10.9276,10.9447,29400.0
2012-07-02 12:50:00,12.82,12.85,12.81,12.83,114900.0,10.9447,10.9703,10.9361,10.9532,114900.0
2012-07-02 12:55:00,12.83,12.83,12.82,12.83,11800.0,10.9532,10.9532,10.9447,10.9532,11800.0
2012-07-02 13:00:00,12.82,12.84,12.82,12.83,44700.0,10.9447,10.9617,10.9447,10.9532,44700.0
2012-07-02 13:05:00,12.83,12.85,12.83,12.85,29300.0,10.9532,10.9703,10.9532,10.9703,29300.0
2012-07-02 13:10:00,12.85,12.85,12.84,12.84,9300.0,10.9703,10.9703,10.9617,10.9617,9300.0
2012-07-02 13:15:00,12.84,12.86,12.84,12.85,36000.0,10.9617,10.9788,10.9617,10.9703,36000.0
2012-07-02 13:20:00,12.85,12.86,12.85,12.86,10500.0,10.9703,10.9788,10.9703,10.9788,10500.0
2012-07-02 13:25:00,12.86,12.87,12.85,12.86,31800.0,10.9788,10.9874,10.9703,10.9788,31800.0
2012-07-02 13:30:00,12.86,12.88,12.86,12.88,30300.0,10.9788,10.9959,10.9788,10.9959,30300.0
2012-07-02 13:35:00,12.87,12.9,12.87,12.9,83700.0,10.9874,11.013,10.9874,11.013,83700.0
2012-07-02 13:40:00,12.9,12.9,12.89,12.9,10200.0,11.013,11.013,11.0044,11.013,10200.0
2012-07-02 13:45:00,12.89,12.9,12.87,12.87,70300.0,11.0044,11.013,10.9874,10.9874,70300.0
2012-07-02 13:50:00,12.87,12.88,12.86,12.86,27200.0,10.9874,10.9959,10.9788,10.9788,27200.0
2012-07-02 13:55:00,12.86,12.87,12.84,12.84,76400.0,10.9788,10.9874,10.9617,10.9617,76400.0
2012-07-02 14:00:00,12.84,12.85,12.82,12.82,70500.0,10.9617,10.9703,10.9447,10.9447,70500.0
2012-07-02 14:05:00,12.82,12.83,12.81,12.82,77200.0,10.9447,10.9532,10.9361,10.9447,77200.0
2012-07-02 14:10:00,12.82,12.84,12.82,12.83,93000.0,10.9447,10.9617,10.9447,10.9532,93000.0
2012-07-02 14:15:00,12.83,12.86,12.83,12.86,93900.0,10.9532,10.9788,10.9532,10.9788,93900.0
2012-07-02 14:20:00,12.85,12.86,12.85,12.85,28900.0,10.9703,10.9788,10.9703,10.9703,28900.0
2012-07-02 14:25:00,12.84,12.85,12.84,12.85,24800.0,10.9617,10.9703,10.9617,10.9703,24800.0
2012-07-02 14:30:00,12.85,12.86,12.85,12.86,28600.0,10.9703,10.9788,10.9703,10.9788,28600.0
2012-07-02 14:35:00,12.85,12.86,12.84,12.84,60500.0,10.9703,10.9788,10.9617,10.9617,60500.0
2012-07-02 14:40:00,12.84,12.86,12.84,12.84,61600.0,10.9617,10.9788,10.9617,10.9617,61600.0
2012-07-02 14:45:00,12.85,12.85,12.83,12.83,18600.0,10.9703,10.9703,10.9532,10.9532,18600.0
2012-07-02 14:50:00,12.83,12.84,12.83,12.84,12200.0,10.9532,10.9617,10.9532,10.9617,12200.0
2012-07-02 14:55:00,12.84,12.84,12.83,12.83,24900.0,10.9617,10.9617,10.9532,10.9532,24900.0
2012-07-02 15:00:00,12.83,12.84,12.82,12.84,56800.0,10.9532,10.9617,10.9447,10.9617,56800.0
2012-07-02 15:05:00,12.84,12.85,12.83,12.84,75300.0,10.9617,10.9703,10.9532,10.9617,75300.0
2012-07-02 15:10:00,12.83,12.84,12.82,12.83,35900.0,10.9532,10.9617,10.9447,10.9532,35900.0
2012-07-02 15:15:00,12.84,12.84,12.83,12.84,13400.0,10.9617,10.9617,10.9532,10.9617,13400.0
2012-07-02 15:20:00,12.84,12.85,12.83,12.85,68000.0,10.9617,10.9703,10.9532,10.9703,68000.0
2012-07-02 15:25:00,12.85,12.87,12.85,12.87,48100.0,10.9703,10.9874,10.9703,10.9874,48100.0
2012-07-02 15:30:00,12.87,12.9,12.87,12.9,108100.0,10.9874,11.013,10.9874,11.013,108100.0
2012-07-02 15:35:00,12.9,12.93,12.9,12.92,112800.0,11.013,11.0386,11.013,11.03,112800.0
2012-07-02 15:40:00,12.92,12.92,12.91,12.92,58800.0,11.03,11.03,11.0215,11.03,58800.0
2012-07-02 15:45:00,12.92,12.92,12.89,12.9,168400.0,11.03,11.03,11.0044,11.013,168400.0
2012-07-02 15:50:00,12.9,12.91,12.89,12.91,107700.0,11.013,11.0215,11.0044,11.0215,107700.0
2012-07-02 15:55:00,12.91,12.92,12.9,12.91,262500.0,11.0215,11.03,11.013,11.0215,262500.0
2012-07-03 09:30:00,12.89,12.91,12.85,12.86,66300.0,11.0044,11.0215,10.9703,10.9788,66300.0
2012-07-03 09:35:00,12.86,12.88,12.84,12.87,26800.0,10.9788,10.9959,10.9617,10.9874,26800.0
2012-07-03 09:40:00,12.87,12.93,12.87,12.93,101900.0,10.9874,11.0386,10.9874,11.0386,101900.0
2012-07-03 09:45:00,12.93,12.95,12.92,12.93,46600.0,11.0386,11.0556,11.03,11.0386,46600.0
2012-07-03 09:50:00,12.93,12.98,12.93,12.97,93600.0,11.0386,11.0813,11.0386,11.0727,93600.0
2012-07-03 09:55:00,12.97,12.98,12.95,12.95,22900.0,11.0727,11.0813,11.0556,11.0556,22900.0
2012-07-03 10:00:00,12.95,13.02,12.95,13.01,114400.0,11.0556,11.1154,11.0556,11.1069,114400.0
2012-07-03 10:05:00,13.01,13.04,13.0,13.04,78400.0,11.1069,11.1325,11.0983,11.1325,78400.0
2012-07-03 10:10:00,13.03,13.06,12.98,12.98,132900.0,11.1239,11.1496,11.0813,11.0813,132900.0
2012-07-03 10:15:00,12.98,12.99,12.94,12.95,67200.0,11.0813,11.0898,11.0471,11.0556,67200.0
2012-07-03 10:20:00,12.95,12.95,12.93,12.94,65900.0,11.0556,11.0556,11.0386,11.0471,65900.0
2012-07-03 10:25:00,12.95,12.95,12.94,12.95,32600.0,11.0556,11.0556,11.0471,11.0556,32600.0
2012-07-03 10:30:00,12.95,12.95,12.94,12.94,39100.0,11.0556,11.0556,11.0471,11.0471,39100.0
2012-07-03 10:35:00,12.95,12.98,12.94,12.97,146600.0,11.0556,11.0813,11.0471,11.0727,146600.0
2012-07-03 10:40:00,12.97,12.99,12.96,12.97,84600.0,11.0727,11.0898,11.0642,11.0727,84600.0
2012-07-03 10:45:00,12.97,12.98,12.96,12.96,36300.0,11.0727,11.0813,11.0642,11.0642,36300.0
2012-07-03 10:50:00,12.97,12.97,12.95,12.95,40800.0,11.0727,11.0727,11.0556,11.0556,40800.0
2012-07-03 10:55:00,12.95,12.96,12.94,12.94,23200.0,11.0556,11.0642,11.0471,11.0471,23200.0
2012-07-03 11:00:00,12.94,12.97,12.93,12.96,59000.0,11.0471,11.0727,11.0386,11.0642,59000.0
2012-07-03 11:05:00,12.96,12.98,12.95,12.98,46100.0,11.0642,11.0813,11.0556,11.0813,46100.0
2012-07-03 11:10:00,12.98,12.99,12.97,12.99,69400.0,11.0813,11.0898,11.0727,11.0898,69400.0
2012-07-03 11:15:00,12.98,12.99,12.98,12.98,18900.0,11.0813,11.0898,11.0813,11.0813,18900.0
2012-07-03 11:20:00,12.99,12.99,12.98,12.98,31100.0,11.0898,11.0898,11.0813,11.0813,31100.0
2012-07-03 11:25:00,12.98,13.02,12.98,13.02,46600.0,11.0813,11.1154,11.0813,11.1154,46600.0
2012-07-03 11:30:00,13.02,13.02,12.99,13.0,56700.0,11.1154,11.1154,11.0898,11.0983,56700.0
2012-07-03 11:35:00,13.0,13.03,13.0,13.02,33600.0,11.0983,11.1239,11.0983,11.1154,33600.0
2012-07-03 11:40:00,13.02,13.02,12.99,12.99,31400.0,11.1154,11.1154,11.0898,11.0898,31400.0
2012-07-03 11:45:00,12.99,13.0,12.99,12.99,13600.0,11.0898,11.0983,11.0898,11.0898,13600.0
2012-07-03 11:50:00,12.99,13.01,12.99,13.01,51800.0,11.0898,11.1069,11.0898,11.1069,51800.0
2012-07-03 11:55:00,13.0,13.02,13.0,13.0,127600.0,11.0983,11.1154,11.0983,11.0983,127600.0
2012-07-03 12:00:00,13.0,13.01,13.0,13.01,21600.0,11.0983,11.1069,11.0983,11.1069,21600.0
2012-07-03 12:05:00,13.0,13.01,12.98,12.99,56700.0,11.0983,11.1069,11.0813,11.0898,56700.0
2012-07-03 12:10:00,12.99,13.0,12.98,13.0,127900.0,11.0898,11.0983,11.0813,11.0983,127900.0
2012-07-03 12:15:00,12.99,13.0,12.98,12.98,22800.0,11.0898,11.0983,11.0813,11.0813,22800.0
2012-07-03 12:20:00,12.98,12.99,12.97,12.99,52300.0,11.0813,11.0898,11.0727,11.0898,52300.0
2012-07-03 12:25:00,12.98,12.99,12.98,12.98,22900.0,11.0813,11.0898,11.0813,11.0813,22900.0
2012-07-03 12:30:00,12.98,13.0,12.98,13.0,139100.0,11.0813,11.0983,11.0813,11.0983,139100.0
2012-07-03 12:35:00,12.99,13.0,12.99,12.99,20000.0,11.0898,11.0983,11.0898,11.0898,20000.0
2012-07-03 12:40:00,13.0,13.0,12.98,12.99,62000.0,11.0983,11.0983,11.0813,11.0898,62000.0
2012-07-03 12:45:00,12.99,12.99,12.98,12.99,54500.0,11.0898,11.0898,11.0813,11.0898,54500.0
2012-07-03 12:50:00,12.99,12.99,12.98,12.98,43600.0,11.0898,11.0898,11.0813,11.0813,43600.0
2012-07-03 12:55:00,12.98,13.02,12.98,13.02,187500.0,11.0813,11.1154,11.0813,11.1154,187500.0
2012-07-05 09:30:00,12.97,12.98,12.85,12.87,174200.0,11.0727,11.0813,10.9703,10.9874,174200.0
2012-07-05 09:35:00,12.87,12.92,12.87,12.9,89400.0,10.9874,11.03,10.9874,11.013,89400.0
2012-07-05 09:40:00,12.9,12.9,12.84,12.87,84100.0,11.013,11.013,10.9617,10.9874,84100.0
2012-07-05 09:45:00,12.87,12.87,12.82,12.83,128500.0,10.9874,10.9874,10.9447,10.9532,128500.0
2012-07-05 09:50:00,12.83,12.84,12.81,12.83,128300.0,10.9532,10.9617,10.9361,10.9532,128300.0
2012-07-05 09:55:00,12.83,12.86,12.81,12.83,57500.0,10.9532,10.9788,10.9361,10.9532,57500.0
2012-07-05 10:00:00,12.83,12.84,12.8,12.8,65900.0,10.9532,10.9617,10.9276,10.9276,65900.0
2012-07-05 10:05:00,12.8,12.82,12.8,12.8,60400.0,10.9276,10.9447,10.9276,10.9276,60400.0
2012-07-05 10:10:00,12.8,12.82,12.79,12.81,107200.0,10.9276,10.9447,10.9191,10.9361,107200.0
2012-07-05 10:15:00,12.81,12.81,12.79,12.79,107500.0,10.9361,10.9361,10.9191,10.9191,107500.0
2012-07-05 10:20:00,12.79,12.8,12.78,12.8,101500.0,10.9191,10.9276,10.9105,10.9276,101500.0
2012-07-05 10:25:00,12.79,12.8,12.78,12.79,44900.0,10.9191,10.9276,10.9105,10.9191,44900.0
2012-07-05 10:30:00,12.79,12.81,12.78,12.8,140200.0,10.9191,10.9361,10.9105,10.9276,140200.0
2012-07-05 10:35:00,12.81,12.81,12.79,12.79,20900.0,10.9361,10.9361,10.9191,10.9191,20900.0
2012-07-05 10:40:00,12.79,12.81,12.78,12.8,53200.0,10.9191,10.9361,10.9105,10.9276,53200.0
2012-07-05 10:45:00,12.8,12.81,12.79,12.79,32800.0,10.9276,10.9361,10.9191,10.9191,32800.0
2012-07-05 10:50:00,12.8,12.82,12.79,12.8,31000.0,10.9276,10.9447,10.9191,10.9276,31000.0
2012-07-05 10:55:00,12.81,12.82,12.8,12.82,14400.0,10.9361,10.9447,10.9276,10.9447,14400.0
2012-07-05 11:00:00,12.82,12.83,12.82,12.83,28500.0,10.9447,10.9532,10.9447,10.9532,28500.0
2012-07-05 11:05:00,12.83,12.87,12.82,12.87,170500.0,10.9532,10.9874,10.9447,10.9874,170500.0
2012-07-05 11:10:00,12.87,12.88,12.86,12.87,49500.0,10.9874,10.9959,10.9788,10.9874,49500.0
2012-07-05 11:15:00,12.87,12.89,12.86,12.89,42000.0,10.9874,11.0044,10.9788,11.0044,42000.0
2012-07-05 11:20:00,12.89,12.9,12.86,12.88,173200.0,11.0044,11.013,10.9788,10.9959,173200.0
2012-07-05 11:25:00,12.87,12.88,12.86,12.87,23300.0,10.9874,10.9959,10.9788,10.9874,23300.0
2012-07-05 11:30:00,12.86,12.89,12.86,12.88,46900.0,10.9788,11.0044,10.9788,10.9959,46900.0
2012-07-05 11:35:00,12.87,12.88,12.84,12.86,60700.0,10.9874,10.9959,10.9617,10.9788,60700.0
2012-07-05 11:40:00,12.86,12.86,12.85,12.86,2500.0,10.9788,10.9788,10.9703,10.9788,2500.0
2012-07-05 11:45:00,12.86,12.87,12.85,12.86,30100.0,10.9788,10.9874,10.9703,10.9788,30100.0
2012-07-05 11:50:00,12.86,12.87,12.85,12.86,40200.0,10.9788,10.9874,10.9703,10.9788,40200.0
2012-07-05 11:55:00,12.86,12.86,12.85,12.85,3100.0,10.9788,10.9788,10.9703,10.9703,3100.0
2012-07-05 12:00:00,12.86,12.86,12.85,12.86,4000.0,10.9788,10.9788,10.9703,10.9788,4000.0
2012-07-05 12:05:00,12.85,12.86,12.85,12.85,6000.0,10.9703,10.9788,10.9703,10.9703,6000.0
2012-07-05 12:10:00,12.85,12.86,12.85,12.86,2100.0,10.9703,10.9788,10.9703,10.9788,2100.0
2012-07-05 12:15:00,12.85,12.86,12.85,12.86,29400.0,10.9703,10.9788,10.9703,10.9788,29400.0
2012-07-05 12:20:00,12.85,12.86,12.84,12.84,95200.0,10.9703,10.9788,10.9617,10.9617,95200.0
2012-07-05 12:25:00,12.85,12.85,12.83,12.84,74900.0,10.9703,10.9703,10.9532,10.9617,74900.0
2012-07-05 12:30:00,12.83,12.84,12.81,12.82,36900.0,10.9532,10.9617,10.9361,10.9447,36900.0
2012-07-05 12:35:00,12.82,12.83,12.82,12.83,7200.0,10.9447,10.9532,10.9447,10.9532,7200.0
2012-07-05 12:40:00,12.83,12.84,12.83,12.83,39900.0,10.9532,10.9617,10.9532,10.9532,39900.0
2012-07-05 12:45:00,12.84,12.84,12.83,12.83,17200.0,10.9617,10.9617,10.9532,10.9532,17200.0
2012-07-05 12:50:00,12.83,12.84,12.83,12.84,5700.0,10.9532,10.9617,10.9532,10.9617,5700.0
2012-07-05 12:55:00,12.83,12.86,12.83,12.85,84500.0,10.9532,10.9788,10.9532,10.9703,84500.0
2012-07-05 13:00:00,12.86,12.86,12.84,12.84,74700.0,10.9788,10.9788,10.9617,10.9617,74700.0
2012-07-05 13:05:00,12.85,12.87,12.84,12.86,50300.0,10.9703,10.9874,10.9617,10.9788,50300.0
2012-07-05 13:10:00,12.87,12.87,12.86,12.87,99300.0,10.9874,10.9874,10.9788,10.9874,99300.0
2012-07-05 13:15:00,12.87,12.87,12.86,12.86,4900.0,10.9874,10.9874,10.9788,10.9788,4900.0
2012-07-05 13:20:00,12.86,12.87,12.86,12.86,5800.0,10.9788,10.9874,10.9788,10.9788,5800.0
2012-07-05 13:25:00,12.86,12.87,12.86,12.86,17700.0,10.9788,10.9874,10.9788,10.9788,17700.0
2012-07-05 13:30:00,12.86,12.88,12.86,12.88,39000.0,10.9788,10.9959,10.9788,10.9959,39000.0
2012-07-05 13:35:00,12.87,12.88,12.86,12.86,80500.0,10.9874,10.9959,10.9788,10.9788,80500.0
2012-07-05 13:40:00,12.87,12.87,12.86,12.86,13100.0,10.9874,10.9874,10.9788,10.9788,13100.0
2012-07-05 13:45:00,12.86,12.91,12.86,12.91,176700.0,10.9788,11.0215,10.9788,11.0215,176700.0
2012-07-05 13:50:00,12.91,12.91,12.9,12.91,23700.0,11.0215,11.0215,11.013,11.0215,23700.0
2012-07-05 13:55:00,12.9,12.9,12.88,12.88,69200.0,11.013,11.013,10.9959,10.9959,69200.0
2012-07-05 14:00:00,12.88,12.89,12.88,12.88,16000.0,10.9959,11.0044,10.9959,10.9959,16000.0
2012-07-05 14:05:00,12.88,12.89,12.86,12.86,59700.0,10.9959,11.0044,10.9788,10.9788,59700.0
2012-07-05 14:10:00,12.86,12.88,12.86,12.88,155400.0,10.9788,10.9959,10.9788,10.9959,155400.0
2012-07-05 14:15:00,12.88,12.89,12.88,12.89,81600.0,10.9959,11.0044,10.9959,11.0044,81600.0
2012-07-05 14:20:00,12.89,12.91,12.88,12.91,46700.0,11.0044,11.0215,10.9959,11.0215,46700.0
2012-07-05 14:25:00,12.91,12.91,12.9,12.91,7300.0,11.0215,11.0215,11.013,11.0215,7300.0
2012-07-05 14:30:00,12.9,12.91,12.9,12.9,10300.0,11.013,11.0215,11.013,11.013,10300.0
2012-07-05 14:35:00,12.9,12.91,12.87,12.87,74800.0,11.013,11.0215,10.9874,10.9874,74800.0
2012-07-05 14:40:00,12.87,12.88,12.87,12.88,17400.0,10.9874,10.9959,10.9874,10.9959,17400.0
2012-07-05 14:45:00,12.88,12.89,12.88,12.88,31200.0,10.9959,11.0044,10.9959,10.9959,31200.0
2012-07-05 14:50:00,12.88,12.89,12.88,12.88,32900.0,10.9959,11.0044,10.9959,10.9959,32900.0
2012-07-05 14:55:00,12.88,12.88,12.87,12.87,21500.0,10.9959,10.9959,10.9874,10.9874,21500.0
2012-07-05 15:00:00,12.87,12.87,12.85,12.86,42800.0,10.9874,10.9874,10.9703,10.9788,42800.0
2012-07-05 15:05:00,12.87,12.87,12.86,12.86,10000.0,10.9874,10.9874,10.9788,10.9788,10000.0
2012-07-05 15:10:00,12.86,12.87,12.84,12.84,38200.0,10.9788,10.9874,10.9617,10.9617,38200.0
2012-07-05 15:15:00,12.84,12.85,12.82,12.82,92600.0,10.9617,10.9703,10.9447,10.9447,92600.0
2012-07-05 15:20:00,12.82,12.85,12.82,12.83,135200.0,10.9447,10.9703,10.9447,10.9532,135200.0
2012-07-05 15:25:00,12.83,12.85,12.83,12.85,20500.0,10.9532,10.9703,10.9532,10.9703,20500.0
2012-07-05 15:30:00,12.85,12.85,12.83,12.83,37900.0,10.9703,10.9703,10.9532,10.9532,37900.0
2012-07-05 15:35:00,12.84,12.84,12.82,12.84,61700.0,10.9617,10.9617,10.9447,10.9617,61700.0
2012-07-05 15:40:00,12.84,12.86,12.83,12.84,62100.0,10.9617,10.9788,10.9532,10.9617,62100.0
2012-07-05 15:45:00,12.85,12.86,12.83,12.85,208600.0,10.9703,10.9788,10.9532,10.9703,208600.0
2012-07-05 15:50:00,12.85,12.85,12.82,12.84,181800.0,10.9703,10.9703,10.9447,10.9617,181800.0
2012-07-05 15:55:00,12.84,12.84,12.81,12.81,326900.0,10.9617,10.9617,10.9361,10.9361,326900.0
2012-07-06 09:30:00,12.67,12.71,12.6,12.68,104100.0,10.8166,10.8508,10.7568,10.8251,104100.0
2012-07-06 09:35:00,12.67,12.73,12.67,12.73,50800.0,10.8166,10.8678,10.8166,10.8678,50800.0
2012-07-06 09:40:00,12.73,12.76,12.7,12.74,75800.0,10.8678,10.8934,10.8422,10.8764,75800.0
2012-07-06 09:45:00,12.74,12.74,12.68,12.68,106700.0,10.8764,10.8764,10.8251,10.8251,106700.0
2012-07-06 09:50:00,12.69,12.69,12.67,12.67,53700.0,10.8337,10.8337,10.8166,10.8166,53700.0
2012-07-06 09:55:00,12.68,12.69,12.67,12.69,22700.0,10.8251,10.8337,10.8166,10.8337,22700.0
2012-07-06 10:00:00,12.69,12.69,12.67,12.67,52700.0,10.8337,10.8337,10.8166,10.8166,52700.0
2012-07-06 10:05:00,12.67,12.67,12.63,12.64,128700.0,10.8166,10.8166,10.7825,10.791,128700.0
2012-07-06 10:10:00,12.64,12.66,12.63,12.66,72800.0,10.791,10.8081,10.7825,10.8081,72800.0
2012-07-06 10:15:00,12.65,12.66,12.63,12.63,125400.0,10.7995,10.8081,10.7825,10.7825,125400.0
2012-07-06 10:20:00,12.64,12.68,12.63,12.67,106800.0,10.791,10.8251,10.7825,10.8166,106800.0
2012-07-06 10:25:00,12.67,12.67,12.65,12.65,65800.0,10.8166,10.8166,10.7995,10.7995,65800.0
2012-07-06 10:30:00,12.66,12.66,12.63,12.64,92700.0,10.8081,10.8081,10.7825,10.791,92700.0
2012-07-06 10:35:00,12.64,12.67,12.64,12.67,67900.0,10.791,10.8166,10.791,10.8166,67900.0
2012-07-06 10:40:00,12.67,12.69,12.67,12.67,32200.0,10.8166,10.8337,10.8166,10.8166,32200.0
2012-07-06 10:45:00,12.67,12.67,12.65,12.65,31900.0,10.8166,10.8166,10.7995,10.7995,31900.0
2012-07-06 10:50:00,12.66,12.66,12.64,12.65,55700.0,10.8081,10.8081,10.791,10.7995,55700.0
2012-07-06 10:55:00,12.66,12.66,12.64,12.64,17700.0,10.8081,10.8081,10.791,10.791,17700.0
2012-07-06 11:00:00,12.64,12.64,12.6,12.63,270100.0,10.791,10.791,10.7568,10.7825,270100.0
2012-07-06 11:05:00,12.62,12.65,12.62,12.64,26000.0,10.7739,10.7995,10.7739,10.791,26000.0
2012-07-06 11:10:00,12.63,12.64,12.62,12.62,33900.0,10.7825,10.791,10.7739,10.7739,33900.0
2012-07-06 11:15:00,12.63,12.65,12.62,12.65,44800.0,10.7825,10.7995,10.7739,10.7995,44800.0
2012-07-06 11:20:00,12.65,12.65,12.61,12.61,34800.0,10.7995,10.7995,10.7654,10.7654,34800.0
2012-07-06 11:25:00,12.61,12.61,12.58,12.59,29700.0,10.7654,10.7654,10.7398,10.7483,29700.0
2012-07-06 11:30:00,12.59,12.63,12.58,12.6,111700.0,10.7483,10.7825,10.7398,10.7568,111700.0
2012-07-06 11:35:00,12.6,12.61,12.59,12.61,35100.0,10.7568,10.7654,10.7483,10.7654,35100.0
2012-07-06 11:40:00,12.61,12.61,12.6,12.6,46000.0,10.7654,10.7654,10.7568,10.7568,46000.0
2012-07-06 11:45:00,12.61,12.62,12.61,12.61,18800.0,10.7654,10.7739,10.7654,10.7654,18800.0
2012-07-06 11:50:00,12.61,12.62,12.6,12.6,29800.0,10.7654,10.7739,10.7568,10.7568,29800.0
2012-07-06 11:55:00,12.6,12.61,12.58,12.59,69600.0,10.7568,10.7654,10.7398,10.7483,69600.0
2012-07-06 12:00:00,12.59,12.6,12.58,12.59,63900.0,10.7483,10.7568,10.7398,10.7483,63900.0
2012-07-06 12:05:00,12.59,12.6,12.57,12.6,50000.0,10.7483,10.7568,10.7312,10.7568,50000.0
2012-07-06 12:10:00,12.59,12.6,12.58,12.59,47100.0,10.7483,10.7568,10.7398,10.7483,47100.0
2012-07-06 12:15:00,12.59,12.6,12.58,12.6,29900.0,10.7483,10.7568,10.7398,10.7568,29900.0
2012-07-06 12:20:00,12.6,12.6,12.56,12.58,54400.0,10.7568,10.7568,10.7227,10.7398,54400.0
2012-07-06 12:25:00,12.58,12.58,12.56,12.58,48800.0,10.7398,10.7398,10.7227,10.7398,48800.0
2012-07-06 12:30:00,12.58,12.59,12.57,12.58,30200.0,10.7398,10.7483,10.7312,10.7398,30200.0
2012-07-06 12:35:00,12.59,12.59,12.56,12.56,43000.0,10.7483,10.7483,10.7227,10.7227,43000.0
2012-07-06 12:40:00,12.56,12.58,12.56,12.58,49000.0,10.7227,10.7398,10.7227,10.7398,49000.0
2012-07-06 12:45:00,12.58,12.59,12.57,12.58,68000.0,10.7398,10.7483,10.7312,10.7398,68000.0
2012-07-06 12:50:00,12.59,12.6,12.58,12.6,51900.0,10.7483,10.7568,10.7398,10.7568,51900.0
2012-07-06 12:55:00,12.6,12.6,12.59,12.59,7800.0,10.7568,10.7568,10.7483,10.7483,7800.0
2012-07-06 13:00:00,12.6,12.6,12.59,12.59,27400.0,10.7568,10.7568,10.7483,10.7483,27400.0
2012-07-06 13:05:00,12.59,12.6,12.59,12.6,7100.0,10.7483,10.7568,10.7483,10.7568,7100.0
2012-07-06 13:10:00,12.6,12.6,12.59,12.6,9700.0,10.7568,10.7568,10.7483,10.7568,9700.0
2012-07-06 13:15:00,12.6,12.63,12.59,12.63,95900.0,10.7568,10.7825,10.7483,10.7825,95900.0
2012-07-06 13:20:00,12.63,12.63,12.62,12.62,16500.0,10.7825,10.7825,10.7739,10.7739,16500.0
2012-07-06 13:25:00,12.63,12.63,12.62,12.63,7400.0,10.7825,10.7825,10.7739,10.7825,7400.0
2012-07-06 13:30:00,12.63,12.63,12.62,12.62,7200.0,10.7825,10.7825,10.7739,10.7739,7200.0
2012-07-06 13:35:00,12.63,12.63,12.62,12.62,10200.0,10.7825,10.7825,10.7739,10.7739,10200.0
2012-07-06 13:40:00,12.63,12.63,12.6,12.6,42600.0,10.7825,10.7825,10.7568,10.7568,42600.0
2012-07-06 13:45:00,12.6,12.6,12.59,12.59,32000.0,10.7568,10.7568,10.7483,10.7483,32000.0
2012-07-06 13:50:00,12.59,12.6,12.59,12.59,22900.0,10.7483,10.7568,10.7483,10.7483,22900.0
2012-07-06 13:55:00,12.59,12.59,12.57,12.59,46800.0,10.7483,10.7483,10.7312,10.7483,46800.0
2012-07-06 14:00:00,12.59,12.59,12.58,12.59,5700.0,10.7483,10.7483,10.7398,10.7483,5700.0
2012-07-06 14:05:00,12.59,12.59,12.58,12.58,23700.0,10.7483,10.7483,10.7398,10.7398,23700.0
2012-07-06 14:10:00,12.59,12.59,12.57,12.57,26700.0,10.7483,10.7483,10.7312,10.7312,26700.0
2012-07-06 14:15:00,12.57,12.58,12.56,12.56,19900.0,10.7312,10.7398,10.7227,10.7227,19900.0
2012-07-06 14:20:00,12.56,12.57,12.56,12.57,8300.0,10.7227,10.7312,10.7227,10.7312,8300.0
2012-07-06 14:25:00,12.56,12.58,12.56,12.58,48500.0,10.7227,10.7398,10.7227,10.7398,48500.0
2012-07-06 14:30:00,12.58,12.6,12.57,12.6,42900.0,10.7398,10.7568,10.7312,10.7568,42900.0
2012-07-06 14:35:00,12.6,12.6,12.59,12.6,20900.0,10.7568,10.7568,10.7483,10.7568,20900.0
2012-07-06 14:40:00,12.6,12.6,12.59,12.59,7200.0,10.7568,10.7568,10.7483,10.7483,7200.0
2012-07-06 14:45:00,12.59,12.6,12.59,12.6,17500.0,10.7483,10.7568,10.7483,10.7568,17500.0
2012-07-06 14:50:00,12.59,12.62,12.59,12.61,38200.0,10.7483,10.7739,10.7483,10.7654,38200.0
2012-07-06 14:55:00,12.6,12.61,12.58,12.59,31400.0,10.7568,10.7654,10.7398,10.7483,31400.0
2012-07-06 15:00:00,12.59,12.6,12.58,12.6,33000.0,10.7483,10.7568,10.7398,10.7568,33000.0
2012-07-06 15:05:00,12.6,12.62,12.59,12.62,127500.0,10.7568,10.7739,10.7483,10.7739,127500.0
2012-07-06 15:10:00,12.62,12.65,12.61,12.65,41500.0,10.7739,10.7995,10.7654,10.7995,41500.0
2012-07-06 15:15:00,12.65,12.67,12.63,12.64,126700.0,10.7995,10.8166,10.7825,10.791,126700.0
2012-07-06 15:20:00,12.65,12.65,12.63,12.64,105900.0,10.7995,10.7995,10.7825,10.791,105900.0
2012-07-06 15:25:00,12.65,12.67,12.64,12.67,42800.0,10.7995,10.8166,10.791,10.8166,42800.0
2012-07-06 15:30:00,12.67,12.7,12.66,12.69,69000.0,10.8166,10.8422,10.8081,10.8337,69000.0
2012-07-06 15:35:00,12.69,12.7,12.66,12.67,154900.0,10.8337,10.8422,10.8081,10.8166,154900.0
2012-07-06 15:40:00,12.67,12.7,12.66,12.69,138800.0,10.8166,10.8422,10.8081,10.8337,138800.0
2012-07-06 15:45:00,12.7,12.7,12.66,12.66,258800.0,10.8422,10.8422,10.8081,10.8081,258800.0
2012-07-06 15:50:00,12.67,12.69,12.66,12.67,226600.0,10.8166,10.8337,10.8081,10.8166,226600.0
2012-07-06 15:55:00,12.66,12.67,12.64,12.64,459000.0,10.8081,10.8166,10.791,10.791,459000.0
2012-07-09 09:30:00,12.61,12.61,12.46,12.58,163400.0,10.7654,10.7654,10.6373,10.7398,163400.0
2012-07-09 09:35:00,12.58,12.58,12.53,12.54,78000.0,10.7398,10.7398,10.6971,10.7056,78000.0
2012-07-09 09:40:00,12.53,12.54,12.44,12.45,63000.0,10.6971,10.7056,10.6203,10.6288,63000.0
2012-07-09 09:45:00,12.46,12.48,12.44,12.48,88200.0,10.6373,10.6544,10.6203,10.6544,88200.0
2012-07-09 09:50:00,12.48,12.49,12.47,12.49,61600.0,10.6544,10.6629,10.6459,10.6629,61600.0
2012-07-09 09:55:00,12.49,12.52,12.48,12.49,179100.0,10.6629,10.6885,10.6544,10.6629,179100.0
2012-07-09 10:00:00,12.49,12.49,12.46,12.49,43900.0,10.6629,10.6629,10.6373,10.6629,43900.0
2012-07-09 10:05:00,12.49,12.49,12.46,12.48,50300.0,10.6629,10.6629,10.6373,10.6544,50300.0
2012-07-09 10:10:00,12.48,12.48,12.46,12.46,59600.0,10.6544,10.6544,10.6373,10.6373,59600.0
2012-07-09 10:15:00,12.46,12.5,12.46,12.46,110800.0,10.6373,10.6715,10.6373,10.6373,110800.0
2012-07-09 10:20:00,12.46,12.47,12.45,12.46,42800.0,10.6373,10.6459,10.6288,10.6373,42800.0
2012-07-09 10:25:00,12.46,12.49,12.44,12.48,143500.0,10.6373,10.6629,10.6203,10.6544,143500.0
2012-07-09 10:30:00,12.48,12.49,12.46,12.46,45300.0,10.6544,10.6629,10.6373,10.6373,45300.0
2012-07-09 10:35:00,12.46,12.49,12.46,12.48,55400.0,10.6373,10.6629,10.6373,10.6544,55400.0
2012-07-09 10:40:00,12.49,12.52,12.48,12.5,89600.0,10.6629,10.6885,10.6544,10.6715,89600.0
2012-07-09 10:45:00,12.51,12.53,12.5,12.53,36000.0,10.68,10.6971,10.6715,10.6971,36000.0
2012-07-09 10:50:00,12.53,12.54,12.51,12.52,44700.0,10.6971,10.7056,10.68,10.6885,44700.0
2012-07-09 10:55:00,12.52,12.52,12.48,12.48,73200.0,10.6885,10.6885,10.6544,10.6544,73200.0
2012-07-09 11:00:00,12.48,12.49,12.47,12.48,40700.0,10.6544,10.6629,10.6459,10.6544,40700.0
2012-07-09 11:05:00,12.48,12.51,12.48,12.51,49800.0,10.6544,10.68,10.6544,10.68,49800.0
2012-07-09 11:10:00,12.5,12.51,12.49,12.49,47000.0,10.6715,10.68,10.6629,10.6629,47000.0
2012-07-09 11:15:00,12.49,12.5,12.48,12.48,13900.0,10.6629,10.6715,10.6544,10.6544,13900.0
2012-07-09 11:20:00,12.49,12.51,12.49,12.5,45500.0,10.6629,10.68,10.6629,10.6715,45500.0
2012-07-09 11:25:00,12.5,12.5,12.47,12.49,47900.0,10.6715,10.6715,10.6459,10.6629,47900.0
2012-07-09 11:30:00,12.49,12.5,12.47,12.47,19200.0,10.6629,10.6715,10.6459,10.6459,19200.0
2012-07-09 11:35:00,12.47,12.48,12.46,12.47,24000.0,10.6459,10.6544,10.6373,10.6459,24000.0
2012-07-09 11:40:00,12.47,12.49,12.46,12.49,41300.0,10.6459,10.6629,10.6373,10.6629,41300.0
2012-07-09 11:45:00,12.49,12.49,12.47,12.48,17000.0,10.6629,10.6629,10.6459,10.6544,17000.0
2012-07-09 11:50:00,12.48,12.49,12.45,12.46,207700.0,10.6544,10.6629,10.6288,10.6373,207700.0
2012-07-09 11:55:00,12.46,12.46,12.43,12.44,90900.0,10.6373,10.6373,10.6117,10.6203,90900.0
2012-07-09 12:00:00,12.43,12.44,12.43,12.43,10700.0,10.6117,10.6203,10.6117,10.6117,10700.0
2012-07-09 12:05:00,12.43,12.45,12.42,12.43,59700.0,10.6117,10.6288,10.6032,10.6117,59700.0
2012-07-09 12:10:00,12.43,12.45,12.43,12.44,22800.0,10.6117,10.6288,10.6117,10.6203,22800.0
2012-07-09 12:15:00,12.44,12.45,12.44,12.45,53200.0,10.6203,10.6288,10.6203,10.6288,53200.0
2012-07-09 12:20:00,12.44,12.46,12.44,12.44,90500.0,10.6203,10.6373,10.6203,10.6203,90500.0
2012-07-09 12:25:00,12.44,12.45,12.44,12.44,10000.0,10.6203,10.6288,10.6203,10.6203,10000.0
2012-07-09 12:30:00,12.44,12.45,12.44,12.44,8000.0,10.6203,10.6288,10.6203,10.6203,8000.0
2012-07-09 12:35:00,12.44,12.45,12.41,12.41,143600.0,10.6203,10.6288,10.5946,10.5946,143600.0
2012-07-09 12:40:00,12.41,12.42,12.41,12.41,14400.0,10.5946,10.6032,10.5946,10.5946,14400.0
2012-07-09 12:45:00,12.41,12.45,12.41,12.45,50900.0,10.5946,10.6288,10.5946,10.6288,50900.0
2012-07-09 12:50:00,12.45,12.45,12.44,12.45,13300.0,10.6288,10.6288,10.6203,10.6288,13300.0
2012-07-09 12:55:00,12.45,12.45,12.43,12.44,17900.0,10.6288,10.6288,10.6117,10.6203,17900.0
2012-07-09 13:00:00,12.44,12.45,12.43,12.44,24800.0,10.6203,10.6288,10.6117,10.6203,24800.0
2012-07-09 13:05:00,12.44,12.45,12.43,12.44,55900.0,10.6203,10.6288,10.6117,10.6203,55900.0
2012-07-09 13:10:00,12.44,12.44,12.43,12.43,6900.0,10.6203,10.6203,10.6117,10.6117,6900.0
2012-07-09 13:15:00,12.44,12.45,12.43,12.45,27100.0,10.6203,10.6288,10.6117,10.6288,27100.0
2012-07-09 13:20:00,12.45,12.47,12.44,12.47,79900.0,10.6288,10.6459,10.6203,10.6459,79900.0
2012-07-09 13:25:00,12.46,12.49,12.46,12.49,54300.0,10.6373,10.6629,10.6373,10.6629,54300.0
2012-07-09 13:30:00,12.49,12.5,12.47,12.48,53000.0,10.6629,10.6715,10.6459,10.6544,53000.0
2012-07-09 13:35:00,12.48,12.49,12.47,12.48,67700.0,10.6544,10.6629,10.6459,10.6544,67700.0
2012-07-09 13:40:00,12.48,12.5,12.48,12.49,34600.0,10.6544,10.6715,10.6544,10.6629,34600.0
2012-07-09 13:45:00,12.48,12.5,12.48,12.49,20300.0,10.6544,10.6715,10.6544,10.6629,20300.0
2012-07-09 13:50:00,12.49,12.5,12.47,12.48,35300.0,10.6629,10.6715,10.6459,10.6544,35300.0
2012-07-09 13:55:00,12.47,12.48,12.47,12.47,3600.0,10.6459,10.6544,10.6459,10.6459,3600.0
2012-07-09 14:00:00,12.48,12.48,12.47,12.47,9800.0,10.6544,10.6544,10.6459,10.6459,9800.0
2012-07-09 14:05:00,12.48,12.48,12.46,12.46,28500.0,10.6544,10.6544,10.6373,10.6373,28500.0
2012-07-09 14:10:00,12.47,12.47,12.46,12.46,40900.0,10.6459,10.6459,10.6373,10.6373,40900.0
2012-07-09 14:15:00,12.46,12.47,12.44,12.44,39700.0,10.6373,10.6459,10.6203,10.6203,39700.0
2012-07-09 14:20:00,12.44,12.45,12.43,12.44,56200.0,10.6203,10.6288,10.6117,10.6203,56200.0
2012-07-09 14:25:00,12.44,12.45,12.42,12.42,73500.0,10.6203,10.6288,10.6032,10.6032,73500.0
2012-07-09 14:30:00,12.42,12.43,12.42,12.42,47700.0,10.6032,10.6117,10.6032,10.6032,47700.0
2012-07-09 14:35:00,12.42,12.43,12.42,12.43,6000.0,10.6032,10.6117,10.6032,10.6117,6000.0
2012-07-09 14:40:00,12.43,12.43,12.4,12.4,55200.0,10.6117,10.6117,10.5861,10.5861,55200.0
2012-07-09 14:45:00,12.4,12.41,12.39,12.4,53900.0,10.5861,10.5946,10.5776,10.5861,53900.0
2012-07-09 14:50:00,12.39,12.43,12.39,12.43,64900.0,10.5776,10.6117,10.5776,10.6117,64900.0
2012-07-09 14:55:00,12.42,12.43,12.42,12.42,23500.0,10.6032,10.6117,10.6032,10.6032,23500.0
2012-07-09 15:00:00,12.43,12.46,12.42,12.46,56700.0,10.6117,10.6373,10.6032,10.6373,56700.0
2012-07-09 15:05:00,12.46,12.46,12.45,12.45,35700.0,10.6373,10.6373,10.6288,10.6288,35700.0
2012-07-09 15:10:00,12.45,12.46,12.44,12.45,62800.0,10.6288,10.6373,10.6203,10.6288,62800.0
2012-07-09 15:15:00,12.44,12.45,12.44,12.44,29900.0,10.6203,10.6288,10.6203,10.6203,29900.0
2012-07-09 15:20:00,12.45,12.46,12.43,12.46,107700.0,10.6288,10.6373,10.6117,10.6373,107700.0
2012-07-09 15:25:00,12.46,12.49,12.45,12.48,124100.0,10.6373,10.6629,10.6288,10.6544,124100.0
2012-07-09 15:30:00,12.47,12.49,12.46,12.48,99200.0,10.6459,10.6629,10.6373,10.6544,99200.0
2012-07-09 15:35:00,12.49,12.49,12.48,12.49,35700.0,10.6629,10.6629,10.6544,10.6629,35700.0
2012-07-09 15:40:00,12.49,12.51,12.48,12.51,132000.0,10.6629,10.68,10.6544,10.68,132000.0
2012-07-09 15:45:00,12.51,12.53,12.49,12.53,283500.0,10.68,10.6971,10.6629,10.6971,283500.0
2012-07-09 15:50:00,12.53,12.53,12.52,12.53,112300.0,10.6971,10.6971,10.6885,10.6971,112300.0
2012-07-09 15:55:00,12.53,12.54,12.5,12.5,699300.0,10.6971,10.7056,10.6715,10.6715,699300.0
2012-07-10 09:30:00,12.53,12.65,12.52,12.63,107100.0,10.6971,10.7995,10.6885,10.7825,107100.0
2012-07-10 09:35:00,12.64,12.68,12.61,12.61,43000.0,10.791,10.8251,10.7654,10.7654,43000.0
2012-07-10 09:40:00,12.6,12.63,12.56,12.58,50900.0,10.7568,10.7825,10.7227,10.7398,50900.0
2012-07-10 09:45:00,12.58,12.58,12.55,12.56,22400.0,10.7398,10.7398,10.7142,10.7227,22400.0
2012-07-10 09:50:00,12.56,12.56,12.55,12.56,19700.0,10.7227,10.7227,10.7142,10.7227,19700.0
2012-07-10 09:55:00,12.55,12.56,12.52,12.55,55600.0,10.7142,10.7227,10.6885,10.7142,55600.0
2012-07-10 10:00:00,12.55,12.58,12.54,12.57,139600.0,10.7142,10.7398,10.7056,10.7312,139600.0
2012-07-10 10:05:00,12.57,12.57,12.49,12.5,221700.0,10.7312,10.7312,10.6629,10.6715,221700.0
2012-07-10 10:10:00,12.5,12.5,12.46,12.49,219500.0,10.6715,10.6715,10.6373,10.6629,219500.0
2012-07-10 10:15:00,12.49,12.5,12.46,12.46,95600.0,10.6629,10.6715,10.6373,10.6373,95600.0
2012-07-10 10:20:00,12.46,12.49,12.45,12.49,32700.0,10.6373,10.6629,10.6288,10.6629,32700.0
2012-07-10 10:25:00,12.49,12.5,12.48,12.49,29800.0,10.6629,10.6715,10.6544,10.6629,29800.0
2012-07-10 10:30:00,12.5,12.52,12.5,12.5,41300.0,10.6715,10.6885,10.6715,10.6715,41300.0
2012-07-10 10:35:00,12.5,12.51,12.47,12.47,56000.0,10.6715,10.68,10.6459,10.6459,56000.0
2012-07-10 10:40:00,12.47,12.47,12.44,12.44,97400.0,10.6459,10.6459,10.6203,10.6203,97400.0
2012-07-10 10:45:00,12.44,12.46,12.43,12.45,58700.0,10.6203,10.6373,10.6117,10.6288,58700.0
2012-07-10 10:50:00,12.45,12.47,12.43,12.46,53100.0,10.6288,10.6459,10.6117,10.6373,53100.0
2012-07-10 10:55:00,12.45,12.46,12.42,12.46,58900.0,10.6288,10.6373,10.6032,10.6373,58900.0
2012-07-10 11:00:00,12.46,12.46,12.45,12.45,44700.0,10.6373,10.6373,10.6288,10.6288,44700.0
2012-07-10 11:05:00,12.45,12.45,12.44,12.45,42800.0,10.6288,10.6288,10.6203,10.6288,42800.0
2012-07-10 11:10:00,12.44,12.46,12.43,12.45,65600.0,10.6203,10.6373,10.6117,10.6288,65600.0
2012-07-10 11:15:00,12.45,12.45,12.43,12.45,24900.0,10.6288,10.6288,10.6117,10.6288,24900.0
2012-07-10 11:20:00,12.45,12.47,12.45,12.47,20900.0,10.6288,10.6459,10.6288,10.6459,20900.0
2012-07-10 11:25:00,12.47,12.47,12.44,12.44,39400.0,10.6459,10.6459,10.6203,10.6203,39400.0
2012-07-10 11:30:00,12.44,12.44,12.42,12.43,38100.0,10.6203,10.6203,10.6032,10.6117,38100.0
2012-07-10 11:35:00,12.44,12.45,12.43,12.45,13800.0,10.6203,10.6288,10.6117,10.6288,13800.0
2012-07-10 11:40:00,12.45,12.46,12.44,12.45,28300.0,10.6288,10.6373,10.6203,10.6288,28300.0
2012-07-10 11:45:00,12.44,12.45,12.44,12.45,6800.0,10.6203,10.6288,10.6203,10.6288,6800.0
2012-07-10 11:50:00,12.44,12.45,12.43,12.43,60500.0,10.6203,10.6288,10.6117,10.6117,60500.0
2012-07-10 11:55:00,12.44,12.45,12.43,12.44,179800.0,10.6203,10.6288,10.6117,10.6203,179800.0
2012-07-10 12:00:00,12.44,12.44,12.43,12.44,5400.0,10.6203,10.6203,10.6117,10.6203,5400.0
2012-07-10 12:05:00,12.44,12.44,12.43,12.44,5500.0,10.6203,10.6203,10.6117,10.6203,5500.0
2012-07-10 12:10:00,12.44,12.44,12.43,12.44,9600.0,10.6203,10.6203,10.6117,10.6203,9600.0
2012-07-10 12:15:00,12.44,12.44,12.43,12.43,12100.0,10.6203,10.6203,10.6117,10.6117,12100.0
2012-07-10 12:20:00,12.44,12.44,12.43,12.44,6400.0,10.6203,10.6203,10.6117,10.6203,6400.0
2012-07-10 12:25:00,12.44,12.44,12.42,12.42,42400.0,10.6203,10.6203,10.6032,10.6032,42400.0
2012-07-10 12:30:00,12.42,12.43,12.42,12.43,6100.0,10.6032,10.6117,10.6032,10.6117,6100.0
2012-07-10 12:35:00,12.43,12.46,12.42,12.46,60800.0,10.6117,10.6373,10.6032,10.6373,60800.0
2012-07-10 12:40:00,12.46,12.46,12.45,12.46,7500.0,10.6373,10.6373,10.6288,10.6373,7500.0
2012-07-10 12:45:00,12.45,12.46,12.45,12.46,25800.0,10.6288,10.6373,10.6288,10.6373,25800.0
2012-07-10 12:50:00,12.46,12.46,12.45,12.46,4600.0,10.6373,10.6373,10.6288,10.6373,4600.0
2012-07-10 12:55:00,12.46,12.46,12.45,12.46,3400.0,10.6373,10.6373,10.6288,10.6373,3400.0
2012-07-10 13:00:00,12.45,12.47,12.45,12.46,44200.0,10.6288,10.6459,10.6288,10.6373,44200.0
2012-07-10 13:05:00,12.45,12.46,12.45,12.46,4800.0,10.6288,10.6373,10.6288,10.6373,4800.0
2012-07-10 13:10:00,12.46,12.46,12.45,12.46,7200.0,10.6373,10.6373,10.6288,10.6373,7200.0
2012-07-10 13:15:00,12.46,12.47,12.45,12.47,22800.0,10.6373,10.6459,10.6288,10.6459,22800.0
2012-07-10 13:20:00,12.47,12.48,12.43,12.43,131900.0,10.6459,10.6544,10.6117,10.6117,131900.0
2012-07-10 13:25:00,12.43,12.43,12.41,12.43,30100.0,10.6117,10.6117,10.5946,10.6117,30100.0
2012-07-10 13:30:00,12.43,12.43,12.39,12.41,105800.0,10.6117,10.6117,10.5776,10.5946,105800.0
2012-07-10 13:35:00,12.41,12.41,12.38,12.39,24500.0,10.5946,10.5946,10.569,10.5776,24500.0
2012-07-10 13:40:00,12.39,12.4,12.39,12.4,46300.0,10.5776,10.5861,10.5776,10.5861,46300.0
2012-07-10 13:45:00,12.4,12.4,12.39,12.39,33400.0,10.5861,10.5861,10.5776,10.5776,33400.0
2012-07-10 13:50:00,12.38,12.41,12.38,12.41,74100.0,10.569,10.5946,10.569,10.5946,74100.0
2012-07-10 13:55:00,12.41,12.41,12.39,12.4,140900.0,10.5946,10.5946,10.5776,10.5861,140900.0
2012-07-10 14:00:00,12.4,12.42,12.4,12.41,60200.0,10.5861,10.6032,10.5861,10.5946,60200.0
2012-07-10 14:05:00,12.41,12.42,12.4,12.42,13300.0,10.5946,10.6032,10.5861,10.6032,13300.0
2012-07-10 14:10:00,12.42,12.42,12.39,12.39,41400.0,10.6032,10.6032,10.5776,10.5776,41400.0
2012-07-10 14:15:00,12.4,12.4,12.36,12.36,48000.0,10.5861,10.5861,10.552,10.552,48000.0
2012-07-10 14:20:00,12.36,12.37,12.35,12.35,49800.0,10.552,10.5605,10.5434,10.5434,49800.0
2012-07-10 14:25:00,12.35,12.37,12.35,12.37,42200.0,10.5434,10.5605,10.5434,10.5605,42200.0
2012-07-10 14:30:00,12.36,12.37,12.35,12.36,38300.0,10.552,10.5605,10.5434,10.552,38300.0
2012-07-10 14:35:00,12.35,12.4,12.35,12.4,53200.0,10.5434,10.5861,10.5434,10.5861,53200.0
2012-07-10 14:40:00,12.4,12.4,12.38,12.38,21700.0,10.5861,10.5861,10.569,10.569,21700.0
2012-07-10 14:45:00,12.38,12.39,12.38,12.38,28000.0,10.569,10.5776,10.569,10.569,28000.0
2012-07-10 14:50:00,12.39,12.39,12.35,12.38,88500.0,10.5776,10.5776,10.5434,10.569,88500.0
2012-07-10 14:55:00,12.38,12.39,12.36,12.36,49900.0,10.569,10.5776,10.552,10.552,49900.0
2012-07-10 15:00:00,12.36,12.4,12.35,12.38,80300.0,10.552,10.5861,10.5434,10.569,80300.0
2012-07-10 15:05:00,12.39,12.41,12.37,12.38,69400.0,10.5776,10.5946,10.5605,10.569,69400.0
2012-07-10 15:10:00,12.37,12.39,12.35,12.37,248800.0,10.5605,10.5776,10.5434,10.5605,248800.0
2012-07-10 15:15:00,12.37,12.38,12.35,12.38,73000.0,10.5605,10.569,10.5434,10.569,73000.0
2012-07-10 15:20:00,12.38,12.39,12.35,12.37,104900.0,10.569,10.5776,10.5434,10.5605,104900.0
2012-07-10 15:25:00,12.37,12.38,12.35,12.36,93200.0,10.5605,10.569,10.5434,10.552,93200.0
2012-07-10 15:30:00,12.36,12.38,12.35,12.37,131400.0,10.552,10.569,10.5434,10.5605,131400.0
2012-07-10 15:35:00,12.36,12.37,12.35,12.35,37600.0,10.552,10.5605,10.5434,10.5434,37600.0
2012-07-10 15:40:00,12.36,12.37,12.35,12.37,89400.0,10.552,10.5605,10.5434,10.5605,89400.0
2012-07-10 15:45:00,12.37,12.4,12.37,12.39,120800.0,10.5605,10.5861,10.5605,10.5776,120800.0
2012-07-10 15:50:00,12.39,12.42,12.39,12.42,123200.0,10.5776,10.6032,10.5776,10.6032,123200.0
2012-07-10 15:55:00,12.42,12.43,12.4,12.41,371100.0,10.6032,10.6117,10.5861,10.5946,371100.0
2012-07-11 09:30:00,12.4,12.52,12.38,12.43,53300.0,10.5861,10.6885,10.569,10.6117,53300.0
2012-07-11 09:35:00,12.42,12.43,12.39,12.41,44600.0,10.6032,10.6117,10.5776,10.5946,44600.0
2012-07-11 09:40:00,12.42,12.43,12.38,12.39,43900.0,10.6032,10.6117,10.569,10.5776,43900.0
2012-07-11 09:45:00,12.39,12.44,12.39,12.44,39900.0,10.5776,10.6203,10.5776,10.6203,39900.0
2012-07-11 09:50:00,12.44,12.49,12.44,12.48,85500.0,10.6203,10.6629,10.6203,10.6544,85500.0
2012-07-11 09:55:00,12.47,12.48,12.47,12.48,49700.0,10.6459,10.6544,10.6459,10.6544,49700.0
2012-07-11 10:00:00,12.48,12.52,12.48,12.5,75200.0,10.6544,10.6885,10.6544,10.6715,75200.0
2012-07-11 10:05:00,12.5,12.53,12.5,12.5,44800.0,10.6715,10.6971,10.6715,10.6715,44800.0
2012-07-11 10:10:00,12.49,12.51,12.46,12.47,73900.0,10.6629,10.68,10.6373,10.6459,73900.0
2012-07-11 10:15:00,12.47,12.49,12.47,12.47,21800.0,10.6459,10.6629,10.6459,10.6459,21800.0
2012-07-11 10:20:00,12.48,12.49,12.47,12.49,64500.0,10.6544,10.6629,10.6459,10.6629,64500.0
2012-07-11 10:25:00,12.49,12.5,12.47,12.48,57900.0,10.6629,10.6715,10.6459,10.6544,57900.0
2012-07-11 10:30:00,12.48,12.49,12.46,12.48,42500.0,10.6544,10.6629,10.6373,10.6544,42500.0
2012-07-11 10:35:00,12.48,12.48,12.44,12.44,48700.0,10.6544,10.6544,10.6203,10.6203,48700.0
2012-07-11 10:40:00,12.45,12.45,12.44,12.44,35700.0,10.6288,10.6288,10.6203,10.6203,35700.0
2012-07-11 10:45:00,12.44,12.44,12.42,12.44,64900.0,10.6203,10.6203,10.6032,10.6203,64900.0
2012-07-11 10:50:00,12.43,12.44,12.41,12.41,30400.0,10.6117,10.6203,10.5946,10.5946,30400.0
2012-07-11 10:55:00,12.41,12.42,12.41,12.41,3800.0,10.5946,10.6032,10.5946,10.5946,3800.0
2012-07-11 11:00:00,12.41,12.46,12.41,12.45,70500.0,10.5946,10.6373,10.5946,10.6288,70500.0
2012-07-11 11:05:00,12.45,12.48,12.45,12.48,43700.0,10.6288,10.6544,10.6288,10.6544,43700.0
2012-07-11 11:10:00,12.48,12.48,12.45,12.45,77900.0,10.6544,10.6544,10.6288,10.6288,77900.0
2012-07-11 11:15:00,12.45,12.47,12.45,12.46,35300.0,10.6288,10.6459,10.6288,10.6373,35300.0
2012-07-11 11:20:00,12.46,12.47,12.46,12.46,7600.0,10.6373,10.6459,10.6373,10.6373,7600.0
2012-07-11 11:25:00,12.46,12.48,12.46,12.47,94900.0,10.6373,10.6544,10.6373,10.6459,94900.0
2012-07-11 11:30:00,12.47,12.49,12.46,12.49,35900.0,10.6459,10.6629,10.6373,10.6629,35900.0
2012-07-11 11:35:00,12.48,12.49,12.48,12.49,15900.0,10.6544,10.6629,10.6544,10.6629,15900.0
2012-07-11 11:40:00,12.49,12.49,12.48,12.49,23400.0,10.6629,10.6629,10.6544,10.6629,23400.0
2012-07-11 11:45:00,12.49,12.5,12.48,12.5,67600.0,10.6629,10.6715,10.6544,10.6715,67600.0
2012-07-11 11:50:00,12.5,12.5,12.49,12.49,6200.0,10.6715,10.6715,10.6629,10.6629,6200.0
2012-07-11 11:55:00,12.5,12.51,12.5,12.51,52200.0,10.6715,10.68,10.6715,10.68,52200.0
2012-07-11 12:00:00,12.51,12.54,12.51,12.54,68200.0,10.68,10.7056,10.68,10.7056,68200.0
2012-07-11 12:05:00,12.54,12.55,12.53,12.54,102200.0,10.7056,10.7142,10.6971,10.7056,102200.0
2012-07-11 12:10:00,12.54,12.55,12.53,12.54,39100.0,10.7056,10.7142,10.6971,10.7056,39100.0
2012-07-11 12:15:00,12.54,12.54,12.53,12.54,9000.0,10.7056,10.7056,10.6971,10.7056,9000.0
2012-07-11 12:20:00,12.54,12.55,12.53,12.55,51600.0,10.7056,10.7142,10.6971,10.7142,51600.0
2012-07-11 12:25:00,12.55,12.55,12.52,12.53,98900.0,10.7142,10.7142,10.6885,10.6971,98900.0
2012-07-11 12:30:00,12.53,12.54,12.51,12.51,202900.0,10.6971,10.7056,10.68,10.68,202900.0
2012-07-11 12:35:00,12.52,12.53,12.49,12.52,237000.0,10.6885,10.6971,10.6629,10.6885,237000.0
2012-07-11 12:40:00,12.52,12.55,12.51,12.54,56200.0,10.6885,10.7142,10.68,10.7056,56200.0
2012-07-11 12:45:00,12.54,12.55,12.54,12.55,22100.0,10.7056,10.7142,10.7056,10.7142,22100.0
2012-07-11 12:50:00,12.55,12.55,12.54,12.55,28100.0,10.7142,10.7142,10.7056,10.7142,28100.0
2012-07-11 12:55:00,12.55,12.56,12.53,12.55,63100.0,10.7142,10.7227,10.6971,10.7142,63100.0
2012-07-11 13:00:00,12.55,12.56,12.53,12.54,127800.0,10.7142,10.7227,10.6971,10.7056,127800.0
2012-07-11 13:05:00,12.55,12.55,12.54,12.55,5300.0,10.7142,10.7142,10.7056,10.7142,5300.0
2012-07-11 13:10:00,12.55,12.55,12.54,12.55,10600.0,10.7142,10.7142,10.7056,10.7142,10600.0
2012-07-11 13:15:00,12.54,12.55,12.52,12.52,73100.0,10.7056,10.7142,10.6885,10.6885,73100.0
2012-07-11 13:20:00,12.53,12.54,12.52,12.54,29300.0,10.6971,10.7056,10.6885,10.7056,29300.0
2012-07-11 13:25:00,12.54,12.55,12.53,12.54,29000.0,10.7056,10.7142,10.6971,10.7056,29000.0
2012-07-11 13:30:00,12.54,12.55,12.54,12.55,10400.0,10.7056,10.7142,10.7056,10.7142,10400.0
2012-07-11 13:35:00,12.54,12.56,12.54,12.55,27200.0,10.7056,10.7227,10.7056,10.7142,27200.0
2012-07-11 13:40:00,12.56,12.57,12.56,12.57,25100.0,10.7227,10.7312,10.7227,10.7312,25100.0
2012-07-11 13:45:00,12.57,12.59,12.57,12.59,34900.0,10.7312,10.7483,10.7312,10.7483,34900.0
2012-07-11 13:50:00,12.58,12.59,12.58,12.59,11100.0,10.7398,10.7483,10.7398,10.7483,11100.0
2012-07-11 13:55:00,12.59,12.6,12.58,12.59,52800.0,10.7483,10.7568,10.7398,10.7483,52800.0
2012-07-11 14:00:00,12.58,12.62,12.51,12.54,187900.0,10.7398,10.7739,10.68,10.7056,187900.0
2012-07-11 14:05:00,12.53,12.54,12.5,12.51,205900.0,10.6971,10.7056,10.6715,10.68,205900.0
2012-07-11 14:10:00,12.52,12.54,12.5,12.53,116300.0,10.6885,10.7056,10.6715,10.6971,116300.0
2012-07-11 14:15:00,12.53,12.54,12.51,12.52,107200.0,10.6971,10.7056,10.68,10.6885,107200.0
2012-07-11 14:20:00,12.51,12.53,12.49,12.49,109800.0,10.68,10.6971,10.6629,10.6629,109800.0
2012-07-11 14:25:00,12.49,12.51,12.48,12.51,52300.0,10.6629,10.68,10.6544,10.68,52300.0
2012-07-11 14:30:00,12.51,12.51,12.46,12.46,66800.0,10.68,10.68,10.6373,10.6373,66800.0
2012-07-11 14:35:00,12.46,12.5,12.46,12.49,79200.0,10.6373,10.6715,10.6373,10.6629,79200.0
2012-07-11 14:40:00,12.49,12.52,12.48,12.52,67400.0,10.6629,10.6885,10.6544,10.6885,67400.0
2012-07-11 14:45:00,12.51,12.53,12.5,12.52,99900.0,10.68,10.6971,10.6715,10.6885,99900.0
2012-07-11 14:50:00,12.52,12.54,12.5,12.5,106400.0,10.6885,10.7056,10.6715,10.6715,106400.0
2012-07-11 14:55:00,12.51,12.52,12.5,12.51,46700.0,10.68,10.6885,10.6715,10.68,46700.0
2012-07-11 15:00:00,12.51,12.53,12.5,12.51,185200.0,10.68,10.6971,10.6715,10.68,185200.0
2012-07-11 15:05:00,12.51,12.52,12.5,12.5,115000.0,10.68,10.6885,10.6715,10.6715,115000.0
2012-07-11 15:10:00,12.51,12.51,12.49,12.51,108900.0,10.68,10.68,10.6629,10.68,108900.0
2012-07-11 15:15:00,12.5,12.52,12.49,12.52,72500.0,10.6715,10.6885,10.6629,10.6885,72500.0
2012-07-11 15:20:00,12.52,12.52,12.5,12.51,44700.0,10.6885,10.6885,10.6715,10.68,44700.0
2012-07-11 15:25:00,12.51,12.52,12.48,12.49,82700.0,10.68,10.6885,10.6544,10.6629,82700.0
2012-07-11 15:30:00,12.48,12.52,12.48,12.51,112700.0,10.6544,10.6885,10.6544,10.68,112700.0
2012-07-11 15:35:00,12.51,12.52,12.5,12.51,77900.0,10.68,10.6885,10.6715,10.68,77900.0
2012-07-11 15:40:00,12.52,12.54,12.51,12.54,193900.0,10.6885,10.7056,10.68,10.7056,193900.0
2012-07-11 15:45:00,12.54,12.58,12.54,12.58,259500.0,10.7056,10.7398,10.7056,10.7398,259500.0
2012-07-11 15:50:00,12.58,12.61,12.58,12.59,328400.0,10.7398,10.7654,10.7398,10.7483,328400.0
2012-07-11 15:55:00,12.59,12.59,12.55,12.56,490500.0,10.7483,10.7483,10.7142,10.7227,490500.0
2012-07-12 09:30:00,12.5,12.51,12.33,12.37,122300.0,10.6715,10.68,10.5263,10.5605,122300.0
2012-07-12 09:35:00,12.38,12.38,12.35,12.36,49200.0,10.569,10.569,10.5434,10.552,49200.0
2012-07-12 09:40:00,12.36,12.36,12.32,12.32,34900.0,10.552,10.552,10.5178,10.5178,34900.0
2012-07-12 09:45:00,12.33,12.35,12.32,12.32,52200.0,10.5263,10.5434,10.5178,10.5178,52200.0
2012-07-12 09:50:00,12.32,12.33,12.29,12.3,190000.0,10.5178,10.5263,10.4922,10.5007,190000.0
2012-07-12 09:55:00,12.3,12.32,12.29,12.3,163700.0,10.5007,10.5178,10.4922,10.5007,163700.0
2012-07-12 10:00:00,12.3,12.33,12.29,12.32,75600.0,10.5007,10.5263,10.4922,10.5178,75600.0
2012-07-12 10:05:00,12.32,12.33,12.3,12.32,37100.0,10.5178,10.5263,10.5007,10.5178,37100.0
2012-07-12 10:10:00,12.33,12.33,12.31,12.33,28800.0,10.5263,10.5263,10.5093,10.5263,28800.0
2012-07-12 10:15:00,12.33,12.33,12.31,12.33,21500.0,10.5263,10.5263,10.5093,10.5263,21500.0
2012-07-12 10:20:00,12.32,12.34,12.32,12.34,51000.0,10.5178,10.5349,10.5178,10.5349,51000.0
2012-07-12 10:25:00,12.34,12.34,12.32,12.34,33800.0,10.5349,10.5349,10.5178,10.5349,33800.0
2012-07-12 10:30:00,12.34,12.35,12.33,12.34,15600.0,10.5349,10.5434,10.5263,10.5349,15600.0
2012-07-12 10:35:00,12.35,12.35,12.32,12.33,41400.0,10.5434,10.5434,10.5178,10.5263,41400.0
2012-07-12 10:40:00,12.32,12.33,12.3,12.3,23200.0,10.5178,10.5263,10.5007,10.5007,23200.0
2012-07-12 10:45:00,12.31,12.32,12.29,12.32,51300.0,10.5093,10.5178,10.4922,10.5178,51300.0
2012-07-12 10:50:00,12.32,12.33,12.31,12.33,28100.0,10.5178,10.5263,10.5093,10.5263,28100.0
2012-07-12 10:55:00,12.32,12.33,12.32,12.33,35100.0,10.5178,10.5263,10.5178,10.5263,35100.0
2012-07-12 11:00:00,12.33,12.33,12.32,12.33,7800.0,10.5263,10.5263,10.5178,10.5263,7800.0
2012-07-12 11:05:00,12.33,12.35,12.33,12.34,46500.0,10.5263,10.5434,10.5263,10.5349,46500.0
2012-07-12 11:10:00,12.34,12.34,12.31,12.31,22800.0,10.5349,10.5349,10.5093,10.5093,22800.0
2012-07-12 11:15:00,12.31,12.33,12.3,12.3,50700.0,10.5093,10.5263,10.5007,10.5007,50700.0
2012-07-12 11:20:00,12.3,12.32,12.29,12.3,54700.0,10.5007,10.5178,10.4922,10.5007,54700.0
2012-07-12 11:25:00,12.3,12.33,12.29,12.3,57400.0,10.5007,10.5263,10.4922,10.5007,57400.0
2012-07-12 11:30:00,12.3,12.32,12.29,12.29,60300.0,10.5007,10.5178,10.4922,10.4922,60300.0
2012-07-12 11:35:00,12.29,12.3,12.28,12.28,40100.0,10.4922,10.5007,10.4837,10.4837,40100.0
2012-07-12 11:40:00,12.28,12.3,12.27,12.3,54500.0,10.4837,10.5007,10.4751,10.5007,54500.0
2012-07-12 11:45:00,12.3,12.32,12.29,12.3,54600.0,10.5007,10.5178,10.4922,10.5007,54600.0
2012-07-12 11:50:00,12.3,12.32,12.29,12.3,86700.0,10.5007,10.5178,10.4922,10.5007,86700.0
2012-07-12 11:55:00,12.3,12.32,12.3,12.32,32700.0,10.5007,10.5178,10.5007,10.5178,32700.0
2012-07-12 12:00:00,12.32,12.32,12.31,12.31,13900.0,10.5178,10.5178,10.5093,10.5093,13900.0
2012-07-12 12:05:00,12.32,12.32,12.3,12.3,17000.0,10.5178,10.5178,10.5007,10.5007,17000.0
2012-07-12 12:10:00,12.3,12.31,12.3,12.3,7100.0,10.5007,10.5093,10.5007,10.5007,7100.0
2012-07-12 12:15:00,12.3,12.31,12.3,12.3,7500.0,10.5007,10.5093,10.5007,10.5007,7500.0
2012-07-12 12:20:00,12.3,12.31,12.29,12.3,50000.0,10.5007,10.5093,10.4922,10.5007,50000.0
2012-07-12 12:25:00,12.3,12.31,12.29,12.29,77400.0,10.5007,10.5093,10.4922,10.4922,77400.0
2012-07-12 12:30:00,12.29,12.31,12.29,12.3,67600.0,10.4922,10.5093,10.4922,10.5007,67600.0
2012-07-12 12:35:00,12.31,12.33,12.3,12.33,56200.0,10.5093,10.5263,10.5007,10.5263,56200.0
2012-07-12 12:40:00,12.33,12.33,12.31,12.33,43400.0,10.5263,10.5263,10.5093,10.5263,43400.0
2012-07-12 12:45:00,12.33,12.33,12.32,12.32,16300.0,10.5263,10.5263,10.5178,10.5178,16300.0
2012-07-12 12:50:00,12.33,12.33,12.31,12.31,17800.0,10.5263,10.5263,10.5093,10.5093,17800.0
2012-07-12 12:55:00,12.31,12.34,12.31,12.32,73400.0,10.5093,10.5349,10.5093,10.5178,73400.0
2012-07-12 13:00:00,12.33,12.33,12.31,12.31,28900.0,10.5263,10.5263,10.5093,10.5093,28900.0
2012-07-12 13:05:00,12.31,12.33,12.31,12.33,42700.0,10.5093,10.5263,10.5093,10.5263,42700.0
2012-07-12 13:10:00,12.33,12.37,12.32,12.35,82300.0,10.5263,10.5605,10.5178,10.5434,82300.0
2012-07-12 13:15:00,12.35,12.36,12.34,12.35,18200.0,10.5434,10.552,10.5349,10.5434,18200.0
2012-07-12 13:20:00,12.36,12.38,12.35,12.35,66300.0,10.552,10.569,10.5434,10.5434,66300.0
2012-07-12 13:25:00,12.35,12.38,12.34,12.34,96600.0,10.5434,10.569,10.5349,10.5349,96600.0
2012-07-12 13:30:00,12.35,12.36,12.34,12.36,33400.0,10.5434,10.552,10.5349,10.552,33400.0
2012-07-12 13:35:00,12.36,12.38,12.34,12.36,185100.0,10.552,10.569,10.5349,10.552,185100.0
2012-07-12 13:40:00,12.36,12.39,12.36,12.36,69800.0,10.552,10.5776,10.552,10.552,69800.0
2012-07-12 13:45:00,12.36,12.39,12.36,12.38,81400.0,10.552,10.5776,10.552,10.569,81400.0
2012-07-12 13:50:00,12.38,12.38,12.35,12.35,41600.0,10.569,10.569,10.5434,10.5434,41600.0
2012-07-12 13:55:00,12.35,12.36,12.33,12.34,42400.0,10.5434,10.552,10.5263,10.5349,42400.0
2012-07-12 14:00:00,12.34,12.35,12.32,12.32,63100.0,10.5349,10.5434,10.5178,10.5178,63100.0
2012-07-12 14:05:00,12.33,12.37,12.32,12.37,77900.0,10.5263,10.5605,10.5178,10.5605,77900.0
2012-07-12 14:10:00,12.37,12.39,12.35,12.35,132800.0,10.5605,10.5776,10.5434,10.5434,132800.0
2012-07-12 14:15:00,12.35,12.38,12.35,12.36,80900.0,10.5434,10.569,10.5434,10.552,80900.0
2012-07-12 14:20:00,12.36,12.38,12.35,12.36,48800.0,10.552,10.569,10.5434,10.552,48800.0
2012-07-12 14:25:00,12.35,12.38,12.35,12.36,41500.0,10.5434,10.569,10.5434,10.552,41500.0
2012-07-12 14:30:00,12.37,12.39,12.36,12.38,57400.0,10.5605,10.5776,10.552,10.569,57400.0
2012-07-12 14:35:00,12.38,12.41,12.38,12.4,46300.0,10.569,10.5946,10.569,10.5861,46300.0
2012-07-12 14:40:00,12.39,12.42,12.39,12.4,62500.0,10.5776,10.6032,10.5776,10.5861,62500.0
2012-07-12 14:45:00,12.41,12.41,12.39,12.41,125100.0,10.5946,10.5946,10.5776,10.5946,125100.0
2012-07-12 14:50:00,12.41,12.41,12.4,12.41,45100.0,10.5946,10.5946,10.5861,10.5946,45100.0
2012-07-12 14:55:00,12.41,12.42,12.4,12.42,41000.0,10.5946,10.6032,10.5861,10.6032,41000.0
2012-07-12 15:00:00,12.41,12.42,12.4,12.42,83800.0,10.5946,10.6032,10.5861,10.6032,83800.0
2012-07-12 15:05:00,12.42,12.43,12.41,12.42,82000.0,10.6032,10.6117,10.5946,10.6032,82000.0
2012-07-12 15:10:00,12.43,12.45,12.42,12.42,65500.0,10.6117,10.6288,10.6032,10.6032,65500.0
2012-07-12 15:15:00,12.42,12.44,12.4,12.42,145000.0,10.6032,10.6203,10.5861,10.6032,145000.0
2012-07-12 15:20:00,12.42,12.46,12.41,12.45,170700.0,10.6032,10.6373,10.5946,10.6288,170700.0
2012-07-12 15:25:00,12.45,12.46,12.43,12.43,107000.0,10.6288,10.6373,10.6117,10.6117,107000.0
2012-07-12 15:30:00,12.43,12.46,12.43,12.43,232700.0,10.6117,10.6373,10.6117,10.6117,232700.0
2012-07-12 15:35:00,12.44,12.45,12.42,12.43,163800.0,10.6203,10.6288,10.6032,10.6117,163800.0
2012-07-12 15:40:00,12.44,12.45,12.42,12.44,163400.0,10.6203,10.6288,10.6032,10.6203,163400.0
2012-07-12 15:45:00,12.44,12.44,12.4,12.43,330600.0,10.6203,10.6203,10.5861,10.6117,330600.0
2012-07-12 15:50:00,12.42,12.43,12.39,12.4,504300.0,10.6032,10.6117,10.5776,10.5861,504300.0
2012-07-12 15:55:00,12.4,12.41,12.39,12.4,528700.0,10.5861,10.5946,10.5776,10.5861,528700.0
2012-07-13 09:30:00,12.41,12.46,12.39,12.46,77700.0,10.5946,10.6373,10.5776,10.6373,77700.0
2012-07-13 09:35:00,12.45,12.53,12.45,12.5,106600.0,10.6288,10.6971,10.6288,10.6715,106600.0
2012-07-13 09:40:00,12.51,12.55,12.5,12.55,135400.0,10.68,10.7142,10.6715,10.7142,135400.0
2012-07-13 09:45:00,12.55,12.56,12.51,12.51,81300.0,10.7142,10.7227,10.68,10.68,81300.0
2012-07-13 09:50:00,12.52,12.52,12.48,12.49,92800.0,10.6885,10.6885,10.6544,10.6629,92800.0
2012-07-13 09:55:00,12.48,12.51,12.48,12.5,65100.0,10.6544,10.68,10.6544,10.6715,65100.0
2012-07-13 10:00:00,12.5,12.52,12.48,12.51,106500.0,10.6715,10.6885,10.6544,10.68,106500.0
2012-07-13 10:05:00,12.51,12.58,12.51,12.53,190300.0,10.68,10.7398,10.68,10.6971,190300.0
2012-07-13 10:10:00,12.54,12.54,12.52,12.52,23500.0,10.7056,10.7056,10.6885,10.6885,23500.0
2012-07-13 10:15:00,12.53,12.54,12.53,12.54,68500.0,10.6971,10.7056,10.6971,10.7056,68500.0
2012-07-13 10:20:00,12.54,12.55,12.53,12.54,32500.0,10.7056,10.7142,10.6971,10.7056,32500.0
2012-07-13 10:25:00,12.55,12.55,12.52,12.52,27200.0,10.7142,10.7142,10.6885,10.6885,27200.0
2012-07-13 10:30:00,12.53,12.54,12.52,12.54,37400.0,10.6971,10.7056,10.6885,10.7056,37400.0
2012-07-13 10:35:00,12.54,12.56,12.53,12.54,101400.0,10.7056,10.7227,10.6971,10.7056,101400.0
2012-07-13 10:40:00,12.54,12.54,12.53,12.53,8400.0,10.7056,10.7056,10.6971,10.6971,8400.0
2012-07-13 10:45:00,12.54,12.59,12.53,12.58,69500.0,10.7056,10.7483,10.6971,10.7398,69500.0
2012-07-13 10:50:00,12.58,12.58,12.55,12.56,38200.0,10.7398,10.7398,10.7142,10.7227,38200.0
2012-07-13 10:55:00,12.56,12.57,12.55,12.55,41000.0,10.7227,10.7312,10.7142,10.7142,41000.0
2012-07-13 11:00:00,12.55,12.56,12.53,12.53,43100.0,10.7142,10.7227,10.6971,10.6971,43100.0
2012-07-13 11:05:00,12.54,12.54,12.52,12.54,19800.0,10.7056,10.7056,10.6885,10.7056,19800.0
2012-07-13 11:10:00,12.53,12.54,12.52,12.53,23800.0,10.6971,10.7056,10.6885,10.6971,23800.0
2012-07-13 11:15:00,12.54,12.56,12.53,12.55,34900.0,10.7056,10.7227,10.6971,10.7142,34900.0
2012-07-13 11:20:00,12.54,12.57,12.54,12.55,39600.0,10.7056,10.7312,10.7056,10.7142,39600.0
2012-07-13 11:25:00,12.55,12.55,12.53,12.54,26500.0,10.7142,10.7142,10.6971,10.7056,26500.0
2012-07-13 11:30:00,12.54,12.56,12.53,12.55,28100.0,10.7056,10.7227,10.6971,10.7142,28100.0
2012-07-13 11:35:00,12.55,12.56,12.54,12.54,30000.0,10.7142,10.7227,10.7056,10.7056,30000.0
2012-07-13 11:40:00,12.54,12.55,12.54,12.54,7300.0,10.7056,10.7142,10.7056,10.7056,7300.0
2012-07-13 11:45:00,12.55,12.57,12.54,12.54,86100.0,10.7142,10.7312,10.7056,10.7056,86100.0
2012-07-13 11:50:00,12.54,12.57,12.54,12.57,24700.0,10.7056,10.7312,10.7056,10.7312,24700.0
2012-07-13 11:55:00,12.57,12.58,12.57,12.58,9500.0,10.7312,10.7398,10.7312,10.7398,9500.0
2012-07-13 12:00:00,12.58,12.59,12.57,12.59,38200.0,10.7398,10.7483,10.7312,10.7483,38200.0
2012-07-13 12:05:00,12.59,12.59,12.58,12.59,5400.0,10.7483,10.7483,10.7398,10.7483,5400.0
2012-07-13 12:10:00,12.59,12.6,12.58,12.59,33300.0,10.7483,10.7568,10.7398,10.7483,33300.0
2012-07-13 12:15:00,12.59,12.6,12.58,12.6,30400.0,10.7483,10.7568,10.7398,10.7568,30400.0
2012-07-13 12:20:00,12.6,12.6,12.58,12.6,22300.0,10.7568,10.7568,10.7398,10.7568,22300.0
2012-07-13 12:25:00,12.6,12.6,12.59,12.6,35900.0,10.7568,10.7568,10.7483,10.7568,35900.0
2012-07-13 12:30:00,12.6,12.61,12.59,12.61,14900.0,10.7568,10.7654,10.7483,10.7654,14900.0
2012-07-13 12:35:00,12.61,12.62,12.61,12.62,19200.0,10.7654,10.7739,10.7654,10.7739,19200.0
2012-07-13 12:40:00,12.62,12.62,12.6,12.61,77300.0,10.7739,10.7739,10.7568,10.7654,77300.0
2012-07-13 12:45:00,12.6,12.61,12.6,12.61,20400.0,10.7568,10.7654,10.7568,10.7654,20400.0
2012-07-13 12:50:00,12.61,12.62,12.61,12.62,16200.0,10.7654,10.7739,10.7654,10.7739,16200.0
2012-07-13 12:55:00,12.62,12.63,12.61,12.62,18100.0,10.7739,10.7825,10.7654,10.7739,18100.0
2012-07-13 13:00:00,12.63,12.63,12.62,12.62,3400.0,10.7825,10.7825,10.7739,10.7739,3400.0
2012-07-13 13:05:00,12.63,12.63,12.62,12.63,2500.0,10.7825,10.7825,10.7739,10.7825,2500.0
2012-07-13 13:10:00,12.62,12.63,12.61,12.62,44800.0,10.7739,10.7825,10.7654,10.7739,44800.0
2012-07-13 13:15:00,12.62,12.63,12.61,12.63,26300.0,10.7739,10.7825,10.7654,10.7825,26300.0
2012-07-13 13:20:00,12.63,12.63,12.62,12.62,4200.0,10.7825,10.7825,10.7739,10.7739,4200.0
2012-07-13 13:25:00,12.63,12.63,12.61,12.61,32900.0,10.7825,10.7825,10.7654,10.7654,32900.0
2012-07-13 13:30:00,12.62,12.62,12.61,12.62,3200.0,10.7739,10.7739,10.7654,10.7739,3200.0
2012-07-13 13:35:00,12.61,12.62,12.61,12.62,14600.0,10.7654,10.7739,10.7654,10.7739,14600.0
2012-07-13 13:40:00,12.62,12.62,12.6,12.61,122000.0,10.7739,10.7739,10.7568,10.7654,122000.0
2012-07-13 13:45:00,12.61,12.63,12.6,12.62,104400.0,10.7654,10.7825,10.7568,10.7739,104400.0
2012-07-13 13:50:00,12.61,12.64,12.6,12.61,239300.0,10.7654,10.791,10.7568,10.7654,239300.0
2012-07-13 13:55:00,12.61,12.61,12.6,12.6,9700.0,10.7654,10.7654,10.7568,10.7568,9700.0
2012-07-13 14:00:00,12.6,12.61,12.59,12.59,27200.0,10.7568,10.7654,10.7483,10.7483,27200.0
2012-07-13 14:05:00,12.6,12.6,12.59,12.6,3000.0,10.7568,10.7568,10.7483,10.7568,3000.0
2012-07-13 14:10:00,12.6,12.6,12.59,12.6,6900.0,10.7568,10.7568,10.7483,10.7568,6900.0
2012-07-13 14:15:00,12.6,12.61,12.59,12.61,66700.0,10.7568,10.7654,10.7483,10.7654,66700.0
2012-07-13 14:20:00,12.61,12.61,12.6,12.6,8500.0,10.7654,10.7654,10.7568,10.7568,8500.0
2012-07-13 14:25:00,12.61,12.61,12.58,12.58,41500.0,10.7654,10.7654,10.7398,10.7398,41500.0
2012-07-13 14:30:00,12.58,12.61,12.58,12.61,43100.0,10.7398,10.7654,10.7398,10.7654,43100.0
2012-07-13 14:35:00,12.61,12.61,12.6,12.61,10700.0,10.7654,10.7654,10.7568,10.7654,10700.0
2012-07-13 14:40:00,12.61,12.61,12.6,12.6,3300.0,10.7654,10.7654,10.7568,10.7568,3300.0
2012-07-13 14:45:00,12.61,12.62,12.6,12.62,26000.0,10.7654,10.7739,10.7568,10.7739,26000.0
2012-07-13 14:50:00,12.62,12.63,12.61,12.63,33700.0,10.7739,10.7825,10.7654,10.7825,33700.0
2012-07-13 14:55:00,12.63,12.63,12.62,12.63,7900.0,10.7825,10.7825,10.7739,10.7825,7900.0
2012-07-13 15:00:00,12.63,12.66,12.62,12.66,92100.0,10.7825,10.8081,10.7739,10.8081,92100.0
2012-07-13 15:05:00,12.66,12.66,12.63,12.65,130100.0,10.8081,10.8081,10.7825,10.7995,130100.0
2012-07-13 15:10:00,12.65,12.66,12.62,12.63,152700.0,10.7995,10.8081,10.7739,10.7825,152700.0
2012-07-13 15:15:00,12.62,12.63,12.62,12.62,9600.0,10.7739,10.7825,10.7739,10.7739,9600.0
2012-07-13 15:20:00,12.63,12.65,12.62,12.62,164800.0,10.7825,10.7995,10.7739,10.7739,164800.0
2012-07-13 15:25:00,12.62,12.65,12.62,12.63,123600.0,10.7739,10.7995,10.7739,10.7825,123600.0
2012-07-13 15:30:00,12.63,12.65,12.62,12.64,79700.0,10.7825,10.7995,10.7739,10.791,79700.0
2012-07-13 15:35:00,12.65,12.65,12.64,12.65,57400.0,10.7995,10.7995,10.791,10.7995,57400.0
2012-07-13 15:40:00,12.65,12.68,12.65,12.68,295700.0,10.7995,10.8251,10.7995,10.8251,295700.0
2012-07-13 15:45:00,12.68,12.68,12.64,12.66,197300.0,10.8251,10.8251,10.791,10.8081,197300.0
2012-07-13 15:50:00,12.66,12.67,12.63,12.67,252000.0,10.8081,10.8166,10.7825,10.8166,252000.0
2012-07-13 15:55:00,12.67,12.69,12.66,12.68,536200.0,10.8166,10.8337,10.8081,10.8251,536200.0
2012-07-16 09:30:00,12.43,12.64,12.43,12.63,81400.0,10.6117,10.791,10.6117,10.7825,81400.0
2012-07-16 09:35:00,12.63,12.68,12.63,12.65,88900.0,10.7825,10.8251,10.7825,10.7995,88900.0
2012-07-16 09:40:00,12.65,12.67,12.63,12.67,36300.0,10.7995,10.8166,10.7825,10.8166,36300.0
2012-07-16 09:45:00,12.66,12.66,12.63,12.64,23600.0,10.8081,10.8081,10.7825,10.791,23600.0
2012-07-16 09:50:00,12.63,12.65,12.61,12.61,159200.0,10.7825,10.7995,10.7654,10.7654,159200.0
2012-07-16 09:55:00,12.61,12.63,12.6,12.63,152100.0,10.7654,10.7825,10.7568,10.7825,152100.0
2012-07-16 10:00:00,12.63,12.64,12.6,12.6,191300.0,10.7825,10.791,10.7568,10.7568,191300.0
2012-07-16 10:05:00,12.6,12.62,12.59,12.6,203200.0,10.7568,10.7739,10.7483,10.7568,203200.0
2012-07-16 10:10:00,12.6,12.62,12.59,12.62,165100.0,10.7568,10.7739,10.7483,10.7739,165100.0
2012-07-16 10:15:00,12.61,12.66,12.61,12.66,143400.0,10.7654,10.8081,10.7654,10.8081,143400.0
2012-07-16 10:20:00,12.65,12.67,12.64,12.66,27100.0,10.7995,10.8166,10.791,10.8081,27100.0
2012-07-16 10:25:00,12.66,12.69,12.65,12.69,45400.0,10.8081,10.8337,10.7995,10.8337,45400.0
2012-07-16 10:30:00,12.69,12.7,12.68,12.69,26500.0,10.8337,10.8422,10.8251,10.8337,26500.0
2012-07-16 10:35:00,12.68,12.71,12.68,12.71,32200.0,10.8251,10.8508,10.8251,10.8508,32200.0
2012-07-16 10:40:00,12.71,12.71,12.68,12.69,21500.0,10.8508,10.8508,10.8251,10.8337,21500.0
2012-07-16 10:45:00,12.7,12.71,12.68,12.68,136000.0,10.8422,10.8508,10.8251,10.8251,136000.0
2012-07-16 10:50:00,12.68,12.69,12.68,12.68,6900.0,10.8251,10.8337,10.8251,10.8251,6900.0
2012-07-16 10:55:00,12.68,12.69,12.67,12.68,18500.0,10.8251,10.8337,10.8166,10.8251,18500.0
2012-07-16 11:00:00,12.68,12.68,12.66,12.67,23100.0,10.8251,10.8251,10.8081,10.8166,23100.0
2012-07-16 11:05:00,12.66,12.67,12.66,12.66,15600.0,10.8081,10.8166,10.8081,10.8081,15600.0
2012-07-16 11:10:00,12.67,12.71,12.66,12.71,54000.0,10.8166,10.8508,10.8081,10.8508,54000.0
2012-07-16 11:15:00,12.7,12.74,12.7,12.74,38200.0,10.8422,10.8764,10.8422,10.8764,38200.0
2012-07-16 11:20:00,12.74,12.74,12.71,12.71,92500.0,10.8764,10.8764,10.8508,10.8508,92500.0
2012-07-16 11:25:00,12.71,12.72,12.71,12.72,2200.0,10.8508,10.8593,10.8508,10.8593,2200.0
2012-07-16 11:30:00,12.72,12.72,12.69,12.69,23900.0,10.8593,10.8593,10.8337,10.8337,23900.0
2012-07-16 11:35:00,12.69,12.7,12.68,12.7,38600.0,10.8337,10.8422,10.8251,10.8422,38600.0
2012-07-16 11:40:00,12.69,12.69,12.65,12.66,52500.0,10.8337,10.8337,10.7995,10.8081,52500.0
2012-07-16 11:45:00,12.65,12.66,12.65,12.65,3500.0,10.7995,10.8081,10.7995,10.7995,3500.0
2012-07-16 11:50:00,12.66,12.66,12.63,12.65,74800.0,10.8081,10.8081,10.7825,10.7995,74800.0
2012-07-16 11:55:00,12.65,12.66,12.63,12.66,27000.0,10.7995,10.8081,10.7825,10.8081,27000.0
2012-07-16 12:00:00,12.65,12.66,12.64,12.65,55200.0,10.7995,10.8081,10.791,10.7995,55200.0
2012-07-16 12:05:00,12.65,12.68,12.65,12.67,36000.0,10.7995,10.8251,10.7995,10.8166,36000.0
2012-07-16 12:10:00,12.67,12.69,12.66,12.69,224300.0,10.8166,10.8337,10.8081,10.8337,224300.0
2012-07-16 12:15:00,12.69,12.69,12.67,12.68,96700.0,10.8337,10.8337,10.8166,10.8251,96700.0
2012-07-16 12:20:00,12.68,12.68,12.67,12.68,6100.0,10.8251,10.8251,10.8166,10.8251,6100.0
2012-07-16 12:25:00,12.68,12.68,12.67,12.68,10500.0,10.8251,10.8251,10.8166,10.8251,10500.0
2012-07-16 12:30:00,12.68,12.69,12.67,12.69,23900.0,10.8251,10.8337,10.8166,10.8337,23900.0
2012-07-16 12:35:00,12.69,12.71,12.68,12.7,144000.0,10.8337,10.8508,10.8251,10.8422,144000.0
2012-07-16 12:40:00,12.7,12.71,12.7,12.7,6100.0,10.8422,10.8508,10.8422,10.8422,6100.0
2012-07-16 12:45:00,12.7,12.71,12.7,12.71,8800.0,10.8422,10.8508,10.8422,10.8508,8800.0
2012-07-16 12:50:00,12.71,12.71,12.7,12.7,10400.0,10.8508,10.8508,10.8422,10.8422,10400.0
2012-07-16 12:55:00,12.7,12.71,12.7,12.71,21800.0,10.8422,10.8508,10.8422,10.8508,21800.0
2012-07-16 13:00:00,12.7,12.72,12.7,12.72,34700.0,10.8422,10.8593,10.8422,10.8593,34700.0
2012-07-16 13:05:00,12.71,12.71,12.69,12.7,102300.0,10.8508,10.8508,10.8337,10.8422,102300.0
2012-07-16 13:10:00,12.69,12.7,12.68,12.7,68200.0,10.8337,10.8422,10.8251,10.8422,68200.0
2012-07-16 13:15:00,12.69,12.7,12.68,12.69,27100.0,10.8337,10.8422,10.8251,10.8337,27100.0
2012-07-16 13:20:00,12.68,12.69,12.68,12.68,14800.0,10.8251,10.8337,10.8251,10.8251,14800.0
2012-07-16 13:25:00,12.69,12.69,12.67,12.67,20100.0,10.8337,10.8337,10.8166,10.8166,20100.0
2012-07-16 13:30:00,12.67,12.7,12.67,12.7,44800.0,10.8166,10.8422,10.8166,10.8422,44800.0
2012-07-16 13:35:00,12.69,12.7,12.69,12.7,16800.0,10.8337,10.8422,10.8337,10.8422,16800.0
2012-07-16 13:40:00,12.69,12.7,12.68,12.69,22000.0,10.8337,10.8422,10.8251,10.8337,22000.0
2012-07-16 13:45:00,12.69,12.71,12.68,12.7,69100.0,10.8337,10.8508,10.8251,10.8422,69100.0
2012-07-16 13:50:00,12.7,12.71,12.69,12.71,50900.0,10.8422,10.8508,10.8337,10.8508,50900.0
2012-07-16 13:55:00,12.71,12.71,12.7,12.71,10100.0,10.8508,10.8508,10.8422,10.8508,10100.0
2012-07-16 14:00:00,12.71,12.71,12.7,12.71,14400.0,10.8508,10.8508,10.8422,10.8508,14400.0
2012-07-16 14:05:00,12.71,12.71,12.7,12.71,7300.0,10.8508,10.8508,10.8422,10.8508,7300.0
2012-07-16 14:10:00,12.7,12.72,12.7,12.72,37500.0,10.8422,10.8593,10.8422,10.8593,37500.0
2012-07-16 14:15:00,12.71,12.78,12.71,12.78,125700.0,10.8508,10.9105,10.8508,10.9105,125700.0
2012-07-16 14:20:00,12.78,12.78,12.76,12.77,21300.0,10.9105,10.9105,10.8934,10.902,21300.0
2012-07-16 14:25:00,12.76,12.77,12.76,12.76,4200.0,10.8934,10.902,10.8934,10.8934,4200.0
2012-07-16 14:30:00,12.76,12.77,12.74,12.75,70500.0,10.8934,10.902,10.8764,10.8849,70500.0
2012-07-16 14:35:00,12.75,12.75,12.74,12.75,10900.0,10.8849,10.8849,10.8764,10.8849,10900.0
2012-07-16 14:40:00,12.74,12.75,12.73,12.74,25000.0,10.8764,10.8849,10.8678,10.8764,25000.0
2012-07-16 14:45:00,12.74,12.75,12.72,12.73,50700.0,10.8764,10.8849,10.8593,10.8678,50700.0
2012-07-16 14:50:00,12.72,12.73,12.7,12.73,63500.0,10.8593,10.8678,10.8422,10.8678,63500.0
2012-07-16 14:55:00,12.73,12.73,12.71,12.72,14500.0,10.8678,10.8678,10.8508,10.8593,14500.0
2012-07-16 15:00:00,12.71,12.73,12.7,12.73,53300.0,10.8508,10.8678,10.8422,10.8678,53300.0
2012-07-16 15:05:00,12.73,12.73,12.72,12.73,10400.0,10.8678,10.8678,10.8593,10.8678,10400.0
2012-07-16 15:10:00,12.72,12.74,12.72,12.73,102500.0,10.8593,10.8764,10.8593,10.8678,102500.0
2012-07-16 15:15:00,12.74,12.75,12.73,12.75,100100.0,10.8764,10.8849,10.8678,10.8849,100100.0
2012-07-16 15:20:00,12.74,12.75,12.73,12.74,84500.0,10.8764,10.8849,10.8678,10.8764,84500.0
2012-07-16 15:25:00,12.73,12.76,12.73,12.76,169000.0,10.8678,10.8934,10.8678,10.8934,169000.0
2012-07-16 15:30:00,12.76,12.76,12.73,12.76,283400.0,10.8934,10.8934,10.8678,10.8934,283400.0
2012-07-16 15:35:00,12.75,12.76,12.71,12.72,114700.0,10.8849,10.8934,10.8508,10.8593,114700.0
2012-07-16 15:40:00,12.73,12.73,12.7,12.71,269500.0,10.8678,10.8678,10.8422,10.8508,269500.0
2012-07-16 15:45:00,12.71,12.73,12.69,12.7,385700.0,10.8508,10.8678,10.8337,10.8422,385700.0
2012-07-16 15:50:00,12.69,12.71,12.69,12.71,474700.0,10.8337,10.8508,10.8337,10.8508,474700.0
2012-07-16 15:55:00,12.71,12.71,12.66,12.67,848700.0,10.8508,10.8508,10.8081,10.8166,848700.0
2012-07-17 09:30:00,12.83,13.08,12.82,13.06,621400.0,10.9532,11.1666,10.9447,11.1496,621400.0
2012-07-17 09:35:00,13.05,13.13,13.04,13.04,327100.0,11.141,11.2093,11.1325,11.1325,327100.0
2012-07-17 09:40:00,13.05,13.05,12.93,12.97,608300.0,11.141,11.141,11.0386,11.0727,608300.0
2012-07-17 09:45:00,12.97,12.98,12.82,12.83,485900.0,11.0727,11.0813,10.9447,10.9532,485900.0
2012-07-17 09:50:00,12.83,12.84,12.78,12.79,334300.0,10.9532,10.9617,10.9105,10.9191,334300.0
2012-07-17 09:55:00,12.78,12.81,12.75,12.79,212300.0,10.9105,10.9361,10.8849,10.9191,212300.0
2012-07-17 10:00:00,12.79,12.8,12.67,12.67,347600.0,10.9191,10.9276,10.8166,10.8166,347600.0
2012-07-17 10:05:00,12.67,12.77,12.61,12.76,240400.0,10.8166,10.902,10.7654,10.8934,240400.0
2012-07-17 10:10:00,12.76,12.8,12.75,12.79,137100.0,10.8934,10.9276,10.8849,10.9191,137100.0
2012-07-17 10:15:00,12.78,12.79,12.69,12.71,82300.0,10.9105,10.9191,10.8337,10.8508,82300.0
2012-07-17 10:20:00,12.71,12.73,12.69,12.72,79500.0,10.8508,10.8678,10.8337,10.8593,79500.0
2012-07-17 10:25:00,12.72,12.73,12.68,12.68,52600.0,10.8593,10.8678,10.8251,10.8251,52600.0
2012-07-17 10:30:00,12.69,12.7,12.65,12.68,166400.0,10.8337,10.8422,10.7995,10.8251,166400.0
2012-07-17 10:35:00,12.69,12.7,12.54,12.55,277800.0,10.8337,10.8422,10.7056,10.7142,277800.0
2012-07-17 10:40:00,12.55,12.59,12.53,12.55,234200.0,10.7142,10.7483,10.6971,10.7142,234200.0
2012-07-17 10:45:00,12.54,12.59,12.51,12.59,397400.0,10.7056,10.7483,10.68,10.7483,397400.0
2012-07-17 10:50:00,12.58,12.62,12.57,12.61,69400.0,10.7398,10.7739,10.7312,10.7654,69400.0
2012-07-17 10:55:00,12.61,12.61,12.55,12.57,77100.0,10.7654,10.7654,10.7142,10.7312,77100.0
2012-07-17 11:00:00,12.57,12.6,12.55,12.58,135200.0,10.7312,10.7568,10.7142,10.7398,135200.0
2012-07-17 11:05:00,12.58,12.6,12.58,12.59,133700.0,10.7398,10.7568,10.7398,10.7483,133700.0
2012-07-17 11:10:00,12.59,12.61,12.55,12.56,64500.0,10.7483,10.7654,10.7142,10.7227,64500.0
2012-07-17 11:15:00,12.56,12.62,12.55,12.59,189800.0,10.7227,10.7739,10.7142,10.7483,189800.0
2012-07-17 11:20:00,12.58,12.61,12.58,12.6,46200.0,10.7398,10.7654,10.7398,10.7568,46200.0
2012-07-17 11:25:00,12.59,12.61,12.58,12.59,59600.0,10.7483,10.7654,10.7398,10.7483,59600.0
2012-07-17 11:30:00,12.59,12.62,12.59,12.61,36000.0,10.7483,10.7739,10.7483,10.7654,36000.0
2012-07-17 11:35:00,12.61,12.66,12.6,12.64,111200.0,10.7654,10.8081,10.7568,10.791,111200.0
2012-07-17 11:40:00,12.64,12.65,12.63,12.64,28300.0,10.791,10.7995,10.7825,10.791,28300.0
2012-07-17 11:45:00,12.64,12.64,12.61,12.61,28300.0,10.791,10.791,10.7654,10.7654,28300.0
2012-07-17 11:50:00,12.62,12.62,12.54,12.57,358100.0,10.7739,10.7739,10.7056,10.7312,358100.0
2012-07-17 11:55:00,12.56,12.58,12.56,12.58,36000.0,10.7227,10.7398,10.7227,10.7398,36000.0
2012-07-17 12:00:00,12.57,12.61,12.57,12.6,90400.0,10.7312,10.7654,10.7312,10.7568,90400.0
2012-07-17 12:05:00,12.59,12.63,12.59,12.62,140100.0,10.7483,10.7825,10.7483,10.7739,140100.0
2012-07-17 12:10:00,12.62,12.62,12.61,12.61,5700.0,10.7739,10.7739,10.7654,10.7654,5700.0
2012-07-17 12:15:00,12.62,12.62,12.6,12.6,59600.0,10.7739,10.7739,10.7568,10.7568,59600.0
2012-07-17 12:20:00,12.6,12.62,12.6,12.61,90400.0,10.7568,10.7739,10.7568,10.7654,90400.0
2012-07-17 12:25:00,12.61,12.61,12.6,12.61,16200.0,10.7654,10.7654,10.7568,10.7654,16200.0
2012-07-17 12:30:00,12.6,12.63,12.6,12.63,117100.0,10.7568,10.7825,10.7568,10.7825,117100.0
2012-07-17 12:35:00,12.63,12.65,12.62,12.63,34000.0,10.7825,10.7995,10.7739,10.7825,34000.0
2012-07-17 12:40:00,12.63,12.63,12.62,12.62,178400.0,10.7825,10.7825,10.7739,10.7739,178400.0
2012-07-17 12:45:00,12.63,12.65,12.62,12.64,45300.0,10.7825,10.7995,10.7739,10.791,45300.0
2012-07-17 12:50:00,12.65,12.65,12.64,12.65,19300.0,10.7995,10.7995,10.791,10.7995,19300.0
2012-07-17 12:55:00,12.65,12.65,12.63,12.65,100400.0,10.7995,10.7995,10.7825,10.7995,100400.0
2012-07-17 13:00:00,12.64,12.65,12.63,12.64,216400.0,10.791,10.7995,10.7825,10.791,216400.0
2012-07-17 13:05:00,12.64,12.64,12.63,12.63,26900.0,10.791,10.791,10.7825,10.7825,26900.0
2012-07-17 13:10:00,12.64,12.66,12.63,12.66,54700.0,10.791,10.8081,10.7825,10.8081,54700.0
2012-07-17 13:15:00,12.66,12.68,12.66,12.66,67500.0,10.8081,10.8251,10.8081,10.8081,67500.0
2012-07-17 13:20:00,12.67,12.7,12.65,12.69,106600.0,10.8166,10.8422,10.7995,10.8337,106600.0
2012-07-17 13:25:00,12.69,12.7,12.68,12.68,73800.0,10.8337,10.8422,10.8251,10.8251,73800.0
2012-07-17 13:30:00,12.69,12.71,12.68,12.7,86100.0,10.8337,10.8508,10.8251,10.8422,86100.0
2012-07-17 13:35:00,12.71,12.73,12.69,12.71,90000.0,10.8508,10.8678,10.8337,10.8508,90000.0
2012-07-17 13:40:00,12.71,12.74,12.71,12.74,52100.0,10.8508,10.8764,10.8508,10.8764,52100.0
2012-07-17 13:45:00,12.74,12.75,12.73,12.75,38200.0,10.8764,10.8849,10.8678,10.8849,38200.0
2012-07-17 13:50:00,12.74,12.75,12.72,12.75,74500.0,10.8764,10.8849,10.8593,10.8849,74500.0
2012-07-17 13:55:00,12.75,12.75,12.74,12.74,16700.0,10.8849,10.8849,10.8764,10.8764,16700.0
2012-07-17 14:00:00,12.75,12.77,12.73,12.77,150800.0,10.8849,10.902,10.8678,10.902,150800.0
2012-07-17 14:05:00,12.77,12.8,12.76,12.79,168100.0,10.902,10.9276,10.8934,10.9191,168100.0
2012-07-17 14:10:00,12.79,12.79,12.78,12.78,25900.0,10.9191,10.9191,10.9105,10.9105,25900.0
2012-07-17 14:15:00,12.79,12.79,12.78,12.79,152100.0,10.9191,10.9191,10.9105,10.9191,152100.0
2012-07-17 14:20:00,12.79,12.81,12.78,12.81,210900.0,10.9191,10.9361,10.9105,10.9361,210900.0
2012-07-17 14:25:00,12.81,12.83,12.8,12.82,229100.0,10.9361,10.9532,10.9276,10.9447,229100.0
2012-07-17 14:30:00,12.82,12.88,12.81,12.88,200800.0,10.9447,10.9959,10.9361,10.9959,200800.0
2012-07-17 14:35:00,12.88,12.91,12.88,12.91,91300.0,10.9959,11.0215,10.9959,11.0215,91300.0
2012-07-17 14:40:00,12.91,12.91,12.9,12.91,44400.0,11.0215,11.0215,11.013,11.0215,44400.0
2012-07-17 14:45:00,12.91,12.95,12.91,12.95,158600.0,11.0215,11.0556,11.0215,11.0556,158600.0
2012-07-17 14:50:00,12.95,12.96,12.94,12.95,163500.0,11.0556,11.0642,11.0471,11.0556,163500.0
2012-07-17 14:55:00,12.94,13.01,12.94,12.95,400300.0,11.0471,11.1069,11.0471,11.0556,400300.0
2012-07-17 15:00:00,12.95,12.99,12.95,12.96,301400.0,11.0556,11.0898,11.0556,11.0642,301400.0
2012-07-17 15:05:00,12.96,12.96,12.92,12.95,187100.0,11.0642,11.0642,11.03,11.0556,187100.0
2012-07-17 15:10:00,12.95,12.95,12.94,12.94,79700.0,11.0556,11.0556,11.0471,11.0471,79700.0
2012-07-17 15:15:00,12.94,12.97,12.93,12.96,126600.0,11.0471,11.0727,11.0386,11.0642,126600.0
2012-07-17 15:20:00,12.95,12.99,12.94,12.97,326600.0,11.0556,11.0898,11.0471,11.0727,326600.0
2012-07-17 15:25:00,12.97,12.98,12.94,12.94,145000.0,11.0727,11.0813,11.0471,11.0471,145000.0
2012-07-17 15:30:00,12.94,12.95,12.91,12.92,281300.0,11.0471,11.0556,11.0215,11.03,281300.0
2012-07-17 15:35:00,12.91,12.92,12.9,12.92,426100.0,11.0215,11.03,11.013,11.03,426100.0
2012-07-17 15:40:00,12.92,13.01,12.91,13.0,565400.0,11.03,11.1069,11.0215,11.0983,565400.0
2012-07-17 15:45:00,12.99,13.0,12.98,13.0,246400.0,11.0898,11.0983,11.0813,11.0983,246400.0
2012-07-17 15:50:00,13.0,13.01,12.99,12.99,351700.0,11.0983,11.1069,11.0898,11.0898,351700.0
2012-07-17 15:55:00,13.0,13.01,12.98,13.01,926000.0,11.0983,11.1069,11.0813,11.1069,926000.0
2012-07-18 09:30:00,12.99,13.1,12.98,13.06,127200.0,11.0898,11.1837,11.0813,11.1496,127200.0
2012-07-18 09:35:00,13.06,13.07,13.0,13.03,120800.0,11.1496,11.1581,11.0983,11.1239,120800.0
2012-07-18 09:40:00,13.03,13.05,13.01,13.02,33500.0,11.1239,11.141,11.1069,11.1154,33500.0
2012-07-18 09:45:00,13.02,13.06,13.01,13.06,43500.0,11.1154,11.1496,11.1069,11.1496,43500.0
2012-07-18 09:50:00,13.06,13.06,13.02,13.04,119000.0,11.1496,11.1496,11.1154,11.1325,119000.0
2012-07-18 09:55:00,13.04,13.06,13.03,13.03,66100.0,11.1325,11.1496,11.1239,11.1239,66100.0
2012-07-18 10:00:00,13.03,13.08,13.02,13.06,385400.0,11.1239,11.1666,11.1154,11.1496,385400.0
2012-07-18 10:05:00,13.06,13.07,13.05,13.06,37700.0,11.1496,11.1581,11.141,11.1496,37700.0
2012-07-18 10:10:00,13.06,13.09,13.06,13.07,227300.0,11.1496,11.1752,11.1496,11.1581,227300.0
2012-07-18 10:15:00,13.08,13.08,13.06,13.07,20200.0,11.1666,11.1666,11.1496,11.1581,20200.0
2012-07-18 10:20:00,13.06,13.07,13.05,13.05,108500.0,11.1496,11.1581,11.141,11.141,108500.0
2012-07-18 10:25:00,13.06,13.07,13.05,13.07,29400.0,11.1496,11.1581,11.141,11.1581,29400.0
2012-07-18 10:30:00,13.07,13.07,13.04,13.04,69900.0,11.1581,11.1581,11.1325,11.1325,69900.0
2012-07-18 10:35:00,13.04,13.07,13.04,13.06,52300.0,11.1325,11.1581,11.1325,11.1496,52300.0
2012-07-18 10:40:00,13.07,13.07,13.06,13.07,96400.0,11.1581,11.1581,11.1496,11.1581,96400.0
2012-07-18 10:45:00,13.06,13.07,13.06,13.06,63000.0,11.1496,11.1581,11.1496,11.1496,63000.0
2012-07-18 10:50:00,13.07,13.07,13.03,13.04,85900.0,11.1581,11.1581,11.1239,11.1325,85900.0
2012-07-18 10:55:00,13.04,13.06,13.03,13.05,94000.0,11.1325,11.1496,11.1239,11.141,94000.0
2012-07-18 11:00:00,13.06,13.06,13.03,13.04,65500.0,11.1496,11.1496,11.1239,11.1325,65500.0
2012-07-18 11:05:00,13.04,13.04,13.02,13.04,66900.0,11.1325,11.1325,11.1154,11.1325,66900.0
2012-07-18 11:10:00,13.04,13.04,13.02,13.03,32000.0,11.1325,11.1325,11.1154,11.1239,32000.0
2012-07-18 11:15:00,13.03,13.03,12.99,13.0,65400.0,11.1239,11.1239,11.0898,11.0983,65400.0
2012-07-18 11:20:00,12.99,13.0,12.96,12.99,79400.0,11.0898,11.0983,11.0642,11.0898,79400.0
2012-07-18 11:25:00,12.98,12.99,12.93,12.93,81600.0,11.0813,11.0898,11.0386,11.0386,81600.0
2012-07-18 11:30:00,12.93,12.94,12.93,12.93,43300.0,11.0386,11.0471,11.0386,11.0386,43300.0
2012-07-18 11:35:00,12.93,12.95,12.93,12.95,61700.0,11.0386,11.0556,11.0386,11.0556,61700.0
2012-07-18 11:40:00,12.94,12.95,12.93,12.93,40800.0,11.0471,11.0556,11.0386,11.0386,40800.0
2012-07-18 11:45:00,12.93,12.94,12.88,12.9,115300.0,11.0386,11.0471,10.9959,11.013,115300.0
2012-07-18 11:50:00,12.9,12.9,12.89,12.89,49800.0,11.013,11.013,11.0044,11.0044,49800.0
2012-07-18 11:55:00,12.89,12.91,12.89,12.91,75100.0,11.0044,11.0215,11.0044,11.0215,75100.0
2012-07-18 12:00:00,12.9,12.91,12.9,12.9,22900.0,11.013,11.0215,11.013,11.013,22900.0
2012-07-18 12:05:00,12.9,12.95,12.9,12.94,134700.0,11.013,11.0556,11.013,11.0471,134700.0
2012-07-18 12:10:00,12.93,12.94,12.93,12.93,17900.0,11.0386,11.0471,11.0386,11.0386,17900.0
2012-07-18 12:15:00,12.94,13.03,12.93,13.03,215300.0,11.0471,11.1239,11.0386,11.1239,215300.0
2012-07-18 12:20:00,13.03,13.03,13.02,13.03,19700.0,11.1239,11.1239,11.1154,11.1239,19700.0
2012-07-18 12:25:00,13.03,13.03,13.02,13.03,13200.0,11.1239,11.1239,11.1154,11.1239,13200.0
2012-07-18 12:30:00,13.02,13.03,12.99,13.0,113400.0,11.1154,11.1239,11.0898,11.0983,113400.0
2012-07-18 12:35:00,12.99,13.0,12.98,12.99,28600.0,11.0898,11.0983,11.0813,11.0898,28600.0
2012-07-18 12:40:00,12.98,12.99,12.98,12.98,20500.0,11.0813,11.0898,11.0813,11.0813,20500.0
2012-07-18 12:45:00,12.99,12.99,12.98,12.99,18800.0,11.0898,11.0898,11.0813,11.0898,18800.0
2012-07-18 12:50:00,12.98,12.99,12.98,12.99,19600.0,11.0813,11.0898,11.0813,11.0898,19600.0
2012-07-18 12:55:00,12.98,13.0,12.98,13.0,62800.0,11.0813,11.0983,11.0813,11.0983,62800.0
2012-07-18 13:00:00,12.99,13.0,12.98,12.98,61900.0,11.0898,11.0983,11.0813,11.0813,61900.0
2012-07-18 13:05:00,12.98,12.99,12.96,12.96,87900.0,11.0813,11.0898,11.0642,11.0642,87900.0
2012-07-18 13:10:00,12.96,12.97,12.95,12.96,53700.0,11.0642,11.0727,11.0556,11.0642,53700.0
2012-07-18 13:15:00,12.96,12.97,12.96,12.96,39300.0,11.0642,11.0727,11.0642,11.0642,39300.0
2012-07-18 13:20:00,12.97,12.97,12.96,12.97,42300.0,11.0727,11.0727,11.0642,11.0727,42300.0
2012-07-18 13:25:00,12.97,12.97,12.96,12.97,65000.0,11.0727,11.0727,11.0642,11.0727,65000.0
2012-07-18 13:30:00,12.97,12.97,12.95,12.96,139400.0,11.0727,11.0727,11.0556,11.0642,139400.0
2012-07-18 13:35:00,12.96,12.97,12.96,12.96,115500.0,11.0642,11.0727,11.0642,11.0642,115500.0
2012-07-18 13:40:00,12.96,12.96,12.95,12.96,54200.0,11.0642,11.0642,11.0556,11.0642,54200.0
2012-07-18 13:45:00,12.96,13.0,12.95,13.0,142100.0,11.0642,11.0983,11.0556,11.0983,142100.0
2012-07-18 13:50:00,13.0,13.0,12.98,12.99,95300.0,11.0983,11.0983,11.0813,11.0898,95300.0
2012-07-18 13:55:00,12.99,13.0,12.98,13.0,158000.0,11.0898,11.0983,11.0813,11.0983,158000.0
2012-07-18 14:00:00,13.0,13.01,12.99,13.0,178000.0,11.0983,11.1069,11.0898,11.0983,178000.0
2012-07-18 14:05:00,13.0,13.0,12.98,12.98,60500.0,11.0983,11.0983,11.0813,11.0813,60500.0
2012-07-18 14:10:00,12.98,12.99,12.97,12.98,49700.0,11.0813,11.0898,11.0727,11.0813,49700.0
2012-07-18 14:15:00,12.97,12.98,12.97,12.97,70700.0,11.0727,11.0813,11.0727,11.0727,70700.0
2012-07-18 14:20:00,12.97,13.0,12.97,13.0,75100.0,11.0727,11.0983,11.0727,11.0983,75100.0
2012-07-18 14:25:00,13.0,13.0,12.98,12.99,73000.0,11.0983,11.0983,11.0813,11.0898,73000.0
2012-07-18 14:30:00,12.99,12.99,12.97,12.97,83300.0,11.0898,11.0898,11.0727,11.0727,83300.0
2012-07-18 14:35:00,12.98,12.98,12.97,12.98,65000.0,11.0813,11.0813,11.0727,11.0813,65000.0
2012-07-18 14:40:00,12.98,12.98,12.93,12.96,240100.0,11.0813,11.0813,11.0386,11.0642,240100.0
2012-07-18 14:45:00,12.96,12.98,12.95,12.98,50400.0,11.0642,11.0813,11.0556,11.0813,50400.0
2012-07-18 14:50:00,12.98,12.98,12.97,12.97,37100.0,11.0813,11.0813,11.0727,11.0727,37100.0
2012-07-18 14:55:00,12.98,12.98,12.97,12.98,39200.0,11.0813,11.0813,11.0727,11.0813,39200.0
2012-07-18 15:00:00,12.98,12.98,12.97,12.98,84400.0,11.0813,11.0813,11.0727,11.0813,84400.0
2012-07-18 15:05:00,12.98,12.98,12.97,12.98,60800.0,11.0813,11.0813,11.0727,11.0813,60800.0
2012-07-18 15:10:00,12.98,13.0,12.97,13.0,129000.0,11.0813,11.0983,11.0727,11.0983,129000.0
2012-07-18 15:15:00,13.0,13.0,12.99,13.0,27600.0,11.0983,11.0983,11.0898,11.0983,27600.0
2012-07-18 15:20:00,13.0,13.02,12.99,13.01,263300.0,11.0983,11.1154,11.0898,11.1069,263300.0
2012-07-18 15:25:00,13.01,13.02,12.99,13.0,191900.0,11.1069,11.1154,11.0898,11.0983,191900.0
2012-07-18 15:30:00,13.0,13.01,12.99,13.0,143400.0,11.0983,11.1069,11.0898,11.0983,143400.0
2012-07-18 15:35:00,13.0,13.0,12.99,13.0,113300.0,11.0983,11.0983,11.0898,11.0983,113300.0
2012-07-18 15:40:00,13.0,13.0,12.99,13.0,134600.0,11.0983,11.0983,11.0898,11.0983,134600.0
2012-07-18 15:45:00,13.0,13.0,12.99,13.0,176900.0,11.0983,11.0983,11.0898,11.0983,176900.0
2012-07-18 15:50:00,13.0,13.0,12.99,12.99,300600.0,11.0983,11.0983,11.0898,11.0898,300600.0
2012-07-18 15:55:00,13.0,13.01,12.99,13.01,733800.0,11.0983,11.1069,11.0898,11.1069,733800.0
2012-07-19 09:30:00,13.04,13.06,12.99,13.04,147100.0,11.1325,11.1496,11.0898,11.1325,147100.0
2012-07-19 09:35:00,13.04,13.09,13.04,13.08,104900.0,11.1325,11.1752,11.1325,11.1666,104900.0
2012-07-19 09:40:00,13.09,13.09,13.04,13.04,28600.0,11.1752,11.1752,11.1325,11.1325,28600.0
2012-07-19 09:45:00,13.04,13.05,13.0,13.01,38400.0,11.1325,11.141,11.0983,11.1069,38400.0
2012-07-19 09:50:00,13.01,13.04,13.0,13.03,35500.0,11.1069,11.1325,11.0983,11.1239,35500.0
2012-07-19 09:55:00,13.03,13.03,13.0,13.02,73000.0,11.1239,11.1239,11.0983,11.1154,73000.0
2012-07-19 10:00:00,13.02,13.02,12.95,12.98,95200.0,11.1154,11.1154,11.0556,11.0813,95200.0
2012-07-19 10:05:00,12.98,12.99,12.96,12.99,115800.0,11.0813,11.0898,11.0642,11.0898,115800.0
2012-07-19 10:10:00,12.99,12.99,12.94,12.95,83800.0,11.0898,11.0898,11.0471,11.0556,83800.0
2012-07-19 10:15:00,12.94,12.95,12.94,12.94,44500.0,11.0471,11.0556,11.0471,11.0471,44500.0
2012-07-19 10:20:00,12.95,12.97,12.94,12.97,86700.0,11.0556,11.0727,11.0471,11.0727,86700.0
2012-07-19 10:25:00,12.96,12.97,12.94,12.95,114400.0,11.0642,11.0727,11.0471,11.0556,114400.0
2012-07-19 10:30:00,12.95,12.99,12.93,12.98,397300.0,11.0556,11.0898,11.0386,11.0813,397300.0
2012-07-19 10:35:00,12.99,12.99,12.95,12.96,181600.0,11.0898,11.0898,11.0556,11.0642,181600.0
2012-07-19 10:40:00,12.97,13.0,12.96,13.0,96400.0,11.0727,11.0983,11.0642,11.0983,96400.0
2012-07-19 10:45:00,13.0,13.04,12.98,13.04,120100.0,11.0983,11.1325,11.0813,11.1325,120100.0
2012-07-19 10:50:00,13.04,13.04,13.03,13.03,84400.0,11.1325,11.1325,11.1239,11.1239,84400.0
2012-07-19 10:55:00,13.04,13.05,13.01,13.01,83900.0,11.1325,11.141,11.1069,11.1069,83900.0
2012-07-19 11:00:00,13.02,13.04,13.02,13.02,74700.0,11.1154,11.1325,11.1154,11.1154,74700.0
2012-07-19 11:05:00,13.03,13.06,13.03,13.05,89300.0,11.1239,11.1496,11.1239,11.141,89300.0
2012-07-19 11:10:00,13.05,13.07,13.04,13.07,92100.0,11.141,11.1581,11.1325,11.1581,92100.0
2012-07-19 11:15:00,13.07,13.07,13.05,13.07,43200.0,11.1581,11.1581,11.141,11.1581,43200.0
2012-07-19 11:20:00,13.07,13.07,13.05,13.05,19600.0,11.1581,11.1581,11.141,11.141,19600.0
2012-07-19 11:25:00,13.05,13.06,13.05,13.05,17600.0,11.141,11.1496,11.141,11.141,17600.0
2012-07-19 11:30:00,13.06,13.07,13.06,13.07,21000.0,11.1496,11.1581,11.1496,11.1581,21000.0
2012-07-19 11:35:00,13.07,13.09,13.07,13.09,62100.0,11.1581,11.1752,11.1581,11.1752,62100.0
2012-07-19 11:40:00,13.09,13.09,13.08,13.08,23300.0,11.1752,11.1752,11.1666,11.1666,23300.0
2012-07-19 11:45:00,13.08,13.09,13.04,13.05,102100.0,11.1666,11.1752,11.1325,11.141,102100.0
2012-07-19 11:50:00,13.05,13.07,13.05,13.07,46100.0,11.141,11.1581,11.141,11.1581,46100.0
2012-07-19 11:55:00,13.07,13.07,13.06,13.07,62400.0,11.1581,11.1581,11.1496,11.1581,62400.0
2012-07-19 12:00:00,13.06,13.07,13.06,13.06,113500.0,11.1496,11.1581,11.1496,11.1496,113500.0
2012-07-19 12:05:00,13.07,13.08,13.06,13.07,173200.0,11.1581,11.1666,11.1496,11.1581,173200.0
2012-07-19 12:10:00,13.07,13.07,13.06,13.07,14600.0,11.1581,11.1581,11.1496,11.1581,14600.0
2012-07-19 12:15:00,13.07,13.08,13.06,13.06,335500.0,11.1581,11.1666,11.1496,11.1496,335500.0
2012-07-19 12:20:00,13.07,13.07,13.06,13.06,133800.0,11.1581,11.1581,11.1496,11.1496,133800.0
2012-07-19 12:25:00,13.07,13.08,13.05,13.07,176900.0,11.1581,11.1666,11.141,11.1581,176900.0
2012-07-19 12:30:00,13.07,13.07,13.05,13.06,28200.0,11.1581,11.1581,11.141,11.1496,28200.0
2012-07-19 12:35:00,13.06,13.06,13.05,13.05,131200.0,11.1496,11.1496,11.141,11.141,131200.0
2012-07-19 12:40:00,13.06,13.06,13.01,13.02,91400.0,11.1496,11.1496,11.1069,11.1154,91400.0
2012-07-19 12:45:00,13.02,13.02,12.98,12.98,102500.0,11.1154,11.1154,11.0813,11.0813,102500.0
2012-07-19 12:50:00,12.99,12.99,12.96,12.96,49000.0,11.0898,11.0898,11.0642,11.0642,49000.0
2012-07-19 12:55:00,12.96,12.96,12.93,12.94,81800.0,11.0642,11.0642,11.0386,11.0471,81800.0
2012-07-19 13:00:00,12.94,12.97,12.94,12.96,131700.0,11.0471,11.0727,11.0471,11.0642,131700.0
2012-07-19 13:05:00,12.97,12.98,12.96,12.98,28400.0,11.0727,11.0813,11.0642,11.0813,28400.0
2012-07-19 13:10:00,12.98,12.98,12.97,12.98,16800.0,11.0813,11.0813,11.0727,11.0813,16800.0
2012-07-19 13:15:00,12.98,12.99,12.98,12.98,61700.0,11.0813,11.0898,11.0813,11.0813,61700.0
2012-07-19 13:20:00,12.98,13.0,12.98,12.99,64900.0,11.0813,11.0983,11.0813,11.0898,64900.0
2012-07-19 13:25:00,12.98,12.99,12.97,12.98,28400.0,11.0813,11.0898,11.0727,11.0813,28400.0
2012-07-19 13:30:00,12.98,12.98,12.95,12.95,68600.0,11.0813,11.0813,11.0556,11.0556,68600.0
2012-07-19 13:35:00,12.95,12.96,12.94,12.95,76500.0,11.0556,11.0642,11.0471,11.0556,76500.0
2012-07-19 13:40:00,12.95,12.96,12.93,12.93,42300.0,11.0556,11.0642,11.0386,11.0386,42300.0
2012-07-19 13:45:00,12.93,12.93,12.88,12.91,81000.0,11.0386,11.0386,10.9959,11.0215,81000.0
2012-07-19 13:50:00,12.91,12.91,12.9,12.91,21200.0,11.0215,11.0215,11.013,11.0215,21200.0
2012-07-19 13:55:00,12.9,12.91,12.89,12.9,125200.0,11.013,11.0215,11.0044,11.013,125200.0
2012-07-19 14:00:00,12.91,12.92,12.88,12.89,42700.0,11.0215,11.03,10.9959,11.0044,42700.0
2012-07-19 14:05:00,12.89,12.92,12.88,12.91,59700.0,11.0044,11.03,10.9959,11.0215,59700.0
2012-07-19 14:10:00,12.92,12.96,12.91,12.96,219000.0,11.03,11.0642,11.0215,11.0642,219000.0
2012-07-19 14:15:00,12.96,12.96,12.94,12.95,101200.0,11.0642,11.0642,11.0471,11.0556,101200.0
2012-07-19 14:20:00,12.95,12.95,12.92,12.93,52500.0,11.0556,11.0556,11.03,11.0386,52500.0
2012-07-19 14:25:00,12.93,12.93,12.92,12.93,35600.0,11.0386,11.0386,11.03,11.0386,35600.0
2012-07-19 14:30:00,12.93,12.98,12.92,12.98,247800.0,11.0386,11.0813,11.03,11.0813,247800.0
2012-07-19 14:35:00,12.98,13.0,12.97,13.0,49200.0,11.0813,11.0983,11.0727,11.0983,49200.0
2012-07-19 14:40:00,13.0,13.0,12.97,12.98,103900.0,11.0983,11.0983,11.0727,11.0813,103900.0
2012-07-19 14:45:00,12.97,12.98,12.94,12.95,113200.0,11.0727,11.0813,11.0471,11.0556,113200.0
2012-07-19 14:50:00,12.95,12.95,12.94,12.95,71200.0,11.0556,11.0556,11.0471,11.0556,71200.0
2012-07-19 14:55:00,12.95,12.95,12.92,12.93,280600.0,11.0556,11.0556,11.03,11.0386,280600.0
2012-07-19 15:00:00,12.94,12.95,12.91,12.93,220400.0,11.0471,11.0556,11.0215,11.0386,220400.0
2012-07-19 15:05:00,12.93,12.94,12.92,12.93,113100.0,11.0386,11.0471,11.03,11.0386,113100.0
2012-07-19 15:10:00,12.93,12.95,12.89,12.95,358200.0,11.0386,11.0556,11.0044,11.0556,358200.0
2012-07-19 15:15:00,12.95,12.95,12.93,12.93,85500.0,11.0556,11.0556,11.0386,11.0386,85500.0
2012-07-19 15:20:00,12.94,12.94,12.92,12.93,143900.0,11.0471,11.0471,11.03,11.0386,143900.0
2012-07-19 15:25:00,12.93,12.94,12.91,12.92,120300.0,11.0386,11.0471,11.0215,11.03,120300.0
2012-07-19 15:30:00,12.92,12.93,12.9,12.93,124300.0,11.03,11.0386,11.013,11.0386,124300.0
2012-07-19 15:35:00,12.93,12.95,12.92,12.95,71200.0,11.0386,11.0556,11.03,11.0556,71200.0
2012-07-19 15:40:00,12.95,12.95,12.92,12.94,198900.0,11.0556,11.0556,11.03,11.0471,198900.0
2012-07-19 15:45:00,12.94,12.96,12.93,12.96,359900.0,11.0471,11.0642,11.0386,11.0642,359900.0
2012-07-19 15:50:00,12.96,12.97,12.93,12.95,294900.0,11.0642,11.0727,11.0386,11.0556,294900.0
2012-07-19 15:55:00,12.94,12.96,12.93,12.94,561300.0,11.0471,11.0642,11.0386,11.0471,561300.0
2012-07-20 09:30:00,12.82,12.88,12.69,12.71,718000.0,10.9447,10.9959,10.8337,10.8508,718000.0
2012-07-20 09:35:00,12.71,12.73,12.69,12.73,152000.0,10.8508,10.8678,10.8337,10.8678,152000.0
2012-07-20 09:40:00,12.74,12.75,12.69,12.7,186000.0,10.8764,10.8849,10.8337,10.8422,186000.0
2012-07-20 09:45:00,12.7,12.71,12.67,12.71,229100.0,10.8422,10.8508,10.8166,10.8508,229100.0
2012-07-20 09:50:00,12.71,12.71,12.69,12.71,39300.0,10.8508,10.8508,10.8337,10.8508,39300.0
2012-07-20 09:55:00,12.7,12.72,12.7,12.71,33000.0,10.8422,10.8593,10.8422,10.8508,33000.0
2012-07-20 10:00:00,12.71,12.73,12.7,12.73,52800.0,10.8508,10.8678,10.8422,10.8678,52800.0
2012-07-20 10:05:00,12.72,12.75,12.72,12.75,75800.0,10.8593,10.8849,10.8593,10.8849,75800.0
2012-07-20 10:10:00,12.75,12.75,12.74,12.75,89400.0,10.8849,10.8849,10.8764,10.8849,89400.0
2012-07-20 10:15:00,12.75,12.75,12.72,12.72,67200.0,10.8849,10.8849,10.8593,10.8593,67200.0
2012-07-20 10:20:00,12.73,12.74,12.71,12.73,144400.0,10.8678,10.8764,10.8508,10.8678,144400.0
2012-07-20 10:25:00,12.73,12.74,12.72,12.74,41400.0,10.8678,10.8764,10.8593,10.8764,41400.0
2012-07-20 10:30:00,12.74,12.74,12.71,12.72,119200.0,10.8764,10.8764,10.8508,10.8593,119200.0
2012-07-20 10:35:00,12.72,12.73,12.71,12.73,35000.0,10.8593,10.8678,10.8508,10.8678,35000.0
2012-07-20 10:40:00,12.73,12.74,12.7,12.7,148500.0,10.8678,10.8764,10.8422,10.8422,148500.0
2012-07-20 10:45:00,12.71,12.73,12.7,12.73,134400.0,10.8508,10.8678,10.8422,10.8678,134400.0
2012-07-20 10:50:00,12.73,12.76,12.72,12.76,168000.0,10.8678,10.8934,10.8593,10.8934,168000.0
2012-07-20 10:55:00,12.76,12.77,12.73,12.74,62100.0,10.8934,10.902,10.8678,10.8764,62100.0
2012-07-20 11:00:00,12.75,12.75,12.72,12.74,60000.0,10.8849,10.8849,10.8593,10.8764,60000.0
2012-07-20 11:05:00,12.74,12.74,12.72,12.72,39900.0,10.8764,10.8764,10.8593,10.8593,39900.0
2012-07-20 11:10:00,12.72,12.73,12.68,12.68,159400.0,10.8593,10.8678,10.8251,10.8251,159400.0
2012-07-20 11:15:00,12.69,12.71,12.66,12.68,125500.0,10.8337,10.8508,10.8081,10.8251,125500.0
2012-07-20 11:20:00,12.67,12.68,12.66,12.68,52900.0,10.8166,10.8251,10.8081,10.8251,52900.0
2012-07-20 11:25:00,12.68,12.69,12.67,12.69,54800.0,10.8251,10.8337,10.8166,10.8337,54800.0
2012-07-20 11:30:00,12.69,12.69,12.64,12.64,71500.0,10.8337,10.8337,10.791,10.791,71500.0
2012-07-20 11:35:00,12.65,12.66,12.64,12.65,98900.0,10.7995,10.8081,10.791,10.7995,98900.0
2012-07-20 11:40:00,12.66,12.66,12.64,12.65,48600.0,10.8081,10.8081,10.791,10.7995,48600.0
2012-07-20 11:45:00,12.65,12.69,12.65,12.69,56400.0,10.7995,10.8337,10.7995,10.8337,56400.0
2012-07-20 11:50:00,12.69,12.69,12.67,12.67,63600.0,10.8337,10.8337,10.8166,10.8166,63600.0
2012-07-20 11:55:00,12.67,12.67,12.65,12.66,50700.0,10.8166,10.8166,10.7995,10.8081,50700.0
2012-07-20 12:00:00,12.65,12.65,12.63,12.63,29100.0,10.7995,10.7995,10.7825,10.7825,29100.0
2012-07-20 12:05:00,12.63,12.63,12.61,12.61,55700.0,10.7825,10.7825,10.7654,10.7654,55700.0
2012-07-20 12:10:00,12.62,12.62,12.6,12.62,41300.0,10.7739,10.7739,10.7568,10.7739,41300.0
2012-07-20 12:15:00,12.62,12.62,12.6,12.62,81600.0,10.7739,10.7739,10.7568,10.7739,81600.0
2012-07-20 12:20:00,12.62,12.62,12.6,12.62,47000.0,10.7739,10.7739,10.7568,10.7739,47000.0
2012-07-20 12:25:00,12.62,12.62,12.61,12.62,23600.0,10.7739,10.7739,10.7654,10.7739,23600.0
2012-07-20 12:30:00,12.61,12.62,12.6,12.61,97800.0,10.7654,10.7739,10.7568,10.7654,97800.0
2012-07-20 12:35:00,12.61,12.61,12.59,12.59,135300.0,10.7654,10.7654,10.7483,10.7483,135300.0
2012-07-20 12:40:00,12.6,12.6,12.59,12.6,23100.0,10.7568,10.7568,10.7483,10.7568,23100.0
2012-07-20 12:45:00,12.6,12.62,12.6,12.61,76000.0,10.7568,10.7739,10.7568,10.7654,76000.0
2012-07-20 12:50:00,12.62,12.62,12.6,12.61,129300.0,10.7739,10.7739,10.7568,10.7654,129300.0
2012-07-20 12:55:00,12.61,12.62,12.6,12.61,116900.0,10.7654,10.7739,10.7568,10.7654,116900.0
2012-07-20 13:00:00,12.61,12.61,12.59,12.6,43800.0,10.7654,10.7654,10.7483,10.7568,43800.0
2012-07-20 13:05:00,12.59,12.6,12.58,12.59,75900.0,10.7483,10.7568,10.7398,10.7483,75900.0
2012-07-20 13:10:00,12.6,12.6,12.58,12.59,36400.0,10.7568,10.7568,10.7398,10.7483,36400.0
2012-07-20 13:15:00,12.6,12.6,12.58,12.58,62500.0,10.7568,10.7568,10.7398,10.7398,62500.0
2012-07-20 13:20:00,12.58,12.58,12.56,12.56,78800.0,10.7398,10.7398,10.7227,10.7227,78800.0
2012-07-20 13:25:00,12.57,12.57,12.55,12.56,46100.0,10.7312,10.7312,10.7142,10.7227,46100.0
2012-07-20 13:30:00,12.57,12.57,12.56,12.57,11200.0,10.7312,10.7312,10.7227,10.7312,11200.0
2012-07-20 13:35:00,12.56,12.57,12.56,12.56,15000.0,10.7227,10.7312,10.7227,10.7227,15000.0
2012-07-20 13:40:00,12.57,12.57,12.55,12.56,80000.0,10.7312,10.7312,10.7142,10.7227,80000.0
2012-07-20 13:45:00,12.57,12.57,12.56,12.57,21800.0,10.7312,10.7312,10.7227,10.7312,21800.0
2012-07-20 13:50:00,12.57,12.57,12.54,12.54,69300.0,10.7312,10.7312,10.7056,10.7056,69300.0
2012-07-20 13:55:00,12.55,12.55,12.54,12.54,31600.0,10.7142,10.7142,10.7056,10.7056,31600.0
2012-07-20 14:00:00,12.54,12.57,12.54,12.57,94300.0,10.7056,10.7312,10.7056,10.7312,94300.0
2012-07-20 14:05:00,12.57,12.57,12.56,12.56,27400.0,10.7312,10.7312,10.7227,10.7227,27400.0
2012-07-20 14:10:00,12.56,12.57,12.56,12.56,39900.0,10.7227,10.7312,10.7227,10.7227,39900.0
2012-07-20 14:15:00,12.56,12.56,12.55,12.55,37600.0,10.7227,10.7227,10.7142,10.7142,37600.0
2012-07-20 14:20:00,12.55,12.56,12.51,12.51,124700.0,10.7142,10.7227,10.68,10.68,124700.0
2012-07-20 14:25:00,12.52,12.52,12.51,12.51,44200.0,10.6885,10.6885,10.68,10.68,44200.0
2012-07-20 14:30:00,12.51,12.52,12.51,12.51,28700.0,10.68,10.6885,10.68,10.68,28700.0
2012-07-20 14:35:00,12.51,12.52,12.49,12.5,141500.0,10.68,10.6885,10.6629,10.6715,141500.0
2012-07-20 14:40:00,12.51,12.51,12.5,12.5,29300.0,10.68,10.68,10.6715,10.6715,29300.0
2012-07-20 14:45:00,12.5,12.51,12.5,12.51,34900.0,10.6715,10.68,10.6715,10.68,34900.0
2012-07-20 14:50:00,12.5,12.52,12.5,12.52,68100.0,10.6715,10.6885,10.6715,10.6885,68100.0
2012-07-20 14:55:00,12.51,12.52,12.49,12.5,135900.0,10.68,10.6885,10.6629,10.6715,135900.0
2012-07-20 15:00:00,12.51,12.51,12.5,12.5,31100.0,10.68,10.68,10.6715,10.6715,31100.0
2012-07-20 15:05:00,12.5,12.52,12.5,12.51,107700.0,10.6715,10.6885,10.6715,10.68,107700.0
2012-07-20 15:10:00,12.52,12.52,12.51,12.52,28600.0,10.6885,10.6885,10.68,10.6885,28600.0
2012-07-20 15:15:00,12.52,12.52,12.5,12.5,91500.0,10.6885,10.6885,10.6715,10.6715,91500.0
2012-07-20 15:20:00,12.5,12.51,12.49,12.5,69300.0,10.6715,10.68,10.6629,10.6715,69300.0
2012-07-20 15:25:00,12.49,12.5,12.48,12.48,96000.0,10.6629,10.6715,10.6544,10.6544,96000.0
2012-07-20 15:30:00,12.49,12.49,12.47,12.48,143700.0,10.6629,10.6629,10.6459,10.6544,143700.0
2012-07-20 15:35:00,12.49,12.49,12.48,12.48,46700.0,10.6629,10.6629,10.6544,10.6544,46700.0
2012-07-20 15:40:00,12.48,12.49,12.48,12.48,70500.0,10.6544,10.6629,10.6544,10.6544,70500.0
2012-07-20 15:45:00,12.49,12.51,12.48,12.51,260400.0,10.6629,10.68,10.6544,10.68,260400.0
2012-07-20 15:50:00,12.51,12.51,12.5,12.5,140900.0,10.68,10.68,10.6715,10.6715,140900.0
2012-07-20 15:55:00,12.5,12.51,12.48,12.5,460600.0,10.6715,10.68,10.6544,10.6715,460600.0
2012-07-23 09:30:00,12.28,12.28,12.12,12.13,247600.0,10.4837,10.4837,10.3471,10.3556,247600.0
2012-07-23 09:35:00,12.14,12.21,12.12,12.16,207800.0,10.3641,10.4239,10.3471,10.3812,207800.0
2012-07-23 09:40:00,12.15,12.15,12.11,12.12,185800.0,10.3727,10.3727,10.3385,10.3471,185800.0
2012-07-23 09:45:00,12.11,12.12,12.09,12.1,214400.0,10.3385,10.3471,10.3215,10.33,214400.0
2012-07-23 09:50:00,12.11,12.14,12.1,12.13,158800.0,10.3385,10.3641,10.33,10.3556,158800.0
2012-07-23 09:55:00,12.12,12.13,12.08,12.11,282500.0,10.3471,10.3556,10.3129,10.3385,282500.0
2012-07-23 10:00:00,12.11,12.12,12.09,12.09,103700.0,10.3385,10.3471,10.3215,10.3215,103700.0
2012-07-23 10:05:00,12.1,12.1,12.06,12.06,337000.0,10.33,10.33,10.2958,10.2958,337000.0
2012-07-23 10:10:00,12.06,12.07,12.05,12.05,149800.0,10.2958,10.3044,10.2873,10.2873,149800.0
2012-07-23 10:15:00,12.05,12.06,12.03,12.05,401200.0,10.2873,10.2958,10.2702,10.2873,401200.0
2012-07-23 10:20:00,12.05,12.06,12.05,12.05,169900.0,10.2873,10.2958,10.2873,10.2873,169900.0
2012-07-23 10:25:00,12.05,12.06,12.03,12.04,181700.0,10.2873,10.2958,10.2702,10.2788,181700.0
2012-07-23 10:30:00,12.03,12.04,12.03,12.04,103800.0,10.2702,10.2788,10.2702,10.2788,103800.0
2012-07-23 10:35:00,12.04,12.08,12.03,12.08,230400.0,10.2788,10.3129,10.2702,10.3129,230400.0
2012-07-23 10:40:00,12.08,12.11,12.07,12.11,263600.0,10.3129,10.3385,10.3044,10.3385,263600.0
2012-07-23 10:45:00,12.11,12.13,12.11,12.12,93800.0,10.3385,10.3556,10.3385,10.3471,93800.0
2012-07-23 10:50:00,12.13,12.13,12.1,12.1,84000.0,10.3556,10.3556,10.33,10.33,84000.0
2012-07-23 10:55:00,12.11,12.11,12.09,12.11,118800.0,10.3385,10.3385,10.3215,10.3385,118800.0
2012-07-23 11:00:00,12.11,12.11,12.09,12.11,82600.0,10.3385,10.3385,10.3215,10.3385,82600.0
2012-07-23 11:05:00,12.11,12.11,12.1,12.11,28200.0,10.3385,10.3385,10.33,10.3385,28200.0
2012-07-23 11:10:00,12.11,12.12,12.1,12.1,99100.0,10.3385,10.3471,10.33,10.33,99100.0
2012-07-23 11:15:00,12.11,12.12,12.09,12.11,187400.0,10.3385,10.3471,10.3215,10.3385,187400.0
2012-07-23 11:20:00,12.1,12.11,12.09,12.09,43800.0,10.33,10.3385,10.3215,10.3215,43800.0
2012-07-23 11:25:00,12.1,12.12,12.09,12.12,95800.0,10.33,10.3471,10.3215,10.3471,95800.0
2012-07-23 11:30:00,12.12,12.15,12.11,12.14,151400.0,10.3471,10.3727,10.3385,10.3641,151400.0
2012-07-23 11:35:00,12.14,12.14,12.12,12.12,66200.0,10.3641,10.3641,10.3471,10.3471,66200.0
2012-07-23 11:40:00,12.12,12.13,12.12,12.13,17700.0,10.3471,10.3556,10.3471,10.3556,17700.0
2012-07-23 11:45:00,12.12,12.14,12.12,12.14,73800.0,10.3471,10.3641,10.3471,10.3641,73800.0
2012-07-23 11:50:00,12.13,12.15,12.13,12.15,33700.0,10.3556,10.3727,10.3556,10.3727,33700.0
2012-07-23 11:55:00,12.15,12.15,12.14,12.15,24900.0,10.3727,10.3727,10.3641,10.3727,24900.0
2012-07-23 12:00:00,12.15,12.15,12.12,12.12,84700.0,10.3727,10.3727,10.3471,10.3471,84700.0
2012-07-23 12:05:00,12.12,12.13,12.11,12.11,37800.0,10.3471,10.3556,10.3385,10.3385,37800.0
2012-07-23 12:10:00,12.11,12.12,12.1,12.11,35300.0,10.3385,10.3471,10.33,10.3385,35300.0
2012-07-23 12:15:00,12.1,12.11,12.1,12.1,29700.0,10.33,10.3385,10.33,10.33,29700.0
2012-07-23 12:20:00,12.1,12.13,12.1,12.13,132000.0,10.33,10.3556,10.33,10.3556,132000.0
2012-07-23 12:25:00,12.13,12.14,12.12,12.14,83700.0,10.3556,10.3641,10.3471,10.3641,83700.0
2012-07-23 12:30:00,12.14,12.15,12.13,12.15,56100.0,10.3641,10.3727,10.3556,10.3727,56100.0
2012-07-23 12:35:00,12.15,12.17,12.14,12.17,102100.0,10.3727,10.3897,10.3641,10.3897,102100.0
2012-07-23 12:40:00,12.16,12.17,12.15,12.16,38100.0,10.3812,10.3897,10.3727,10.3812,38100.0
2012-07-23 12:45:00,12.16,12.19,12.15,12.17,132600.0,10.3812,10.4068,10.3727,10.3897,132600.0
2012-07-23 12:50:00,12.17,12.18,12.17,12.18,25200.0,10.3897,10.3983,10.3897,10.3983,25200.0
2012-07-23 12:55:00,12.18,12.2,12.17,12.19,158800.0,10.3983,10.4154,10.3897,10.4068,158800.0
2012-07-23 13:00:00,12.19,12.19,12.17,12.17,76700.0,10.4068,10.4068,10.3897,10.3897,76700.0
2012-07-23 13:05:00,12.17,12.18,12.17,12.18,32200.0,10.3897,10.3983,10.3897,10.3983,32200.0
2012-07-23 13:10:00,12.18,12.19,12.16,12.18,180200.0,10.3983,10.4068,10.3812,10.3983,180200.0
2012-07-23 13:15:00,12.18,12.2,12.18,12.2,35900.0,10.3983,10.4154,10.3983,10.4154,35900.0
2012-07-23 13:20:00,12.19,12.2,12.19,12.19,28500.0,10.4068,10.4154,10.4068,10.4068,28500.0
2012-07-23 13:25:00,12.2,12.2,12.19,12.2,39100.0,10.4154,10.4154,10.4068,10.4154,39100.0
2012-07-23 13:30:00,12.2,12.21,12.19,12.21,102500.0,10.4154,10.4239,10.4068,10.4239,102500.0
2012-07-23 13:35:00,12.21,12.21,12.19,12.2,124400.0,10.4239,10.4239,10.4068,10.4154,124400.0
2012-07-23 13:40:00,12.21,12.21,12.2,12.2,25800.0,10.4239,10.4239,10.4154,10.4154,25800.0
2012-07-23 13:45:00,12.2,12.21,12.2,12.21,29700.0,10.4154,10.4239,10.4154,10.4239,29700.0
2012-07-23 13:50:00,12.21,12.21,12.18,12.19,85900.0,10.4239,10.4239,10.3983,10.4068,85900.0
2012-07-23 13:55:00,12.18,12.19,12.18,12.18,12100.0,10.3983,10.4068,10.3983,10.3983,12100.0
2012-07-23 14:00:00,12.18,12.19,12.18,12.19,28600.0,10.3983,10.4068,10.3983,10.4068,28600.0
2012-07-23 14:05:00,12.18,12.2,12.18,12.19,91500.0,10.3983,10.4154,10.3983,10.4068,91500.0
2012-07-23 14:10:00,12.2,12.2,12.19,12.19,35100.0,10.4154,10.4154,10.4068,10.4068,35100.0
2012-07-23 14:15:00,12.19,12.22,12.19,12.2,114400.0,10.4068,10.4324,10.4068,10.4154,114400.0
2012-07-23 14:20:00,12.21,12.21,12.19,12.19,40500.0,10.4239,10.4239,10.4068,10.4068,40500.0
2012-07-23 14:25:00,12.19,12.2,12.17,12.18,115700.0,10.4068,10.4154,10.3897,10.3983,115700.0
2012-07-23 14:30:00,12.18,12.2,12.17,12.18,224800.0,10.3983,10.4154,10.3897,10.3983,224800.0
2012-07-23 14:35:00,12.18,12.19,12.17,12.18,67100.0,10.3983,10.4068,10.3897,10.3983,67100.0
2012-07-23 14:40:00,12.19,12.19,12.18,12.18,61300.0,10.4068,10.4068,10.3983,10.3983,61300.0
2012-07-23 14:45:00,12.18,12.2,12.18,12.19,75200.0,10.3983,10.4154,10.3983,10.4068,75200.0
2012-07-23 14:50:00,12.2,12.2,12.19,12.19,23700.0,10.4154,10.4154,10.4068,10.4068,23700.0
2012-07-23 14:55:00,12.2,12.2,12.19,12.2,37000.0,10.4154,10.4154,10.4068,10.4154,37000.0
2012-07-23 15:00:00,12.19,12.2,12.17,12.17,131700.0,10.4068,10.4154,10.3897,10.3897,131700.0
2012-07-23 15:05:00,12.17,12.21,12.17,12.19,341000.0,10.3897,10.4239,10.3897,10.4068,341000.0
2012-07-23 15:10:00,12.2,12.22,12.19,12.21,174700.0,10.4154,10.4324,10.4068,10.4239,174700.0
2012-07-23 15:15:00,12.22,12.23,12.21,12.22,71800.0,10.4324,10.441,10.4239,10.4324,71800.0
2012-07-23 15:20:00,12.23,12.26,12.22,12.25,96700.0,10.441,10.4666,10.4324,10.458,96700.0
2012-07-23 15:25:00,12.25,12.29,12.25,12.27,168500.0,10.458,10.4922,10.458,10.4751,168500.0
2012-07-23 15:30:00,12.27,12.29,12.25,12.25,222700.0,10.4751,10.4922,10.458,10.458,222700.0
2012-07-23 15:35:00,12.25,12.26,12.23,12.23,165800.0,10.458,10.4666,10.441,10.441,165800.0
2012-07-23 15:40:00,12.23,12.24,12.19,12.2,686500.0,10.441,10.4495,10.4068,10.4154,686500.0
2012-07-23 15:45:00,12.2,12.23,12.19,12.22,317600.0,10.4154,10.441,10.4068,10.4324,317600.0
2012-07-23 15:50:00,12.23,12.23,12.19,12.21,835200.0,10.441,10.441,10.4068,10.4239,835200.0
2012-07-23 15:55:00,12.21,12.21,12.19,12.2,995300.0,10.4239,10.4239,10.4068,10.4154,995300.0
2012-07-24 09:30:00,12.22,12.26,12.15,12.19,355300.0,10.4324,10.4666,10.3727,10.4068,355300.0
2012-07-24 09:35:00,12.19,12.21,12.16,12.17,35900.0,10.4068,10.4239,10.3812,10.3897,35900.0
2012-07-24 09:40:00,12.16,12.17,12.12,12.15,60900.0,10.3812,10.3897,10.3471,10.3727,60900.0
2012-07-24 09:45:00,12.14,12.15,12.13,12.15,79000.0,10.3641,10.3727,10.3556,10.3727,79000.0
2012-07-24 09:50:00,12.15,12.15,12.12,12.13,68500.0,10.3727,10.3727,10.3471,10.3556,68500.0
2012-07-24 09:55:00,12.12,12.14,12.12,12.13,80500.0,10.3471,10.3641,10.3471,10.3556,80500.0
2012-07-24 10:00:00,12.12,12.14,12.11,12.12,95400.0,10.3471,10.3641,10.3385,10.3471,95400.0
2012-07-24 10:05:00,12.11,12.12,12.1,12.12,149500.0,10.3385,10.3471,10.33,10.3471,149500.0
2012-07-24 10:10:00,12.12,12.12,12.09,12.1,116700.0,10.3471,10.3471,10.3215,10.33,116700.0
2012-07-24 10:15:00,12.09,12.1,12.05,12.05,91700.0,10.3215,10.33,10.2873,10.2873,91700.0
2012-07-24 10:20:00,12.05,12.06,12.03,12.04,315900.0,10.2873,10.2958,10.2702,10.2788,315900.0
2012-07-24 10:25:00,12.03,12.04,11.99,11.99,491700.0,10.2702,10.2788,10.2361,10.2361,491700.0
2012-07-24 10:30:00,12.0,12.01,11.99,12.01,335000.0,10.2446,10.2532,10.2361,10.2532,335000.0
2012-07-24 10:35:00,12.01,12.05,12.0,12.04,115000.0,10.2532,10.2873,10.2446,10.2788,115000.0
2012-07-24 10:40:00,12.04,12.07,12.04,12.07,51900.0,10.2788,10.3044,10.2788,10.3044,51900.0
2012-07-24 10:45:00,12.07,12.07,12.03,12.03,105000.0,10.3044,10.3044,10.2702,10.2702,105000.0
2012-07-24 10:50:00,12.03,12.06,12.03,12.05,76100.0,10.2702,10.2958,10.2702,10.2873,76100.0
2012-07-24 10:55:00,12.05,12.06,12.02,12.03,155300.0,10.2873,10.2958,10.2617,10.2702,155300.0
2012-07-24 11:00:00,12.03,12.03,12.01,12.02,159200.0,10.2702,10.2702,10.2532,10.2617,159200.0
2012-07-24 11:05:00,12.02,12.03,12.01,12.01,54000.0,10.2617,10.2702,10.2532,10.2532,54000.0
2012-07-24 11:10:00,12.01,12.03,12.01,12.02,543300.0,10.2532,10.2702,10.2532,10.2617,543300.0
2012-07-24 11:15:00,12.02,12.04,12.02,12.04,75200.0,10.2617,10.2788,10.2617,10.2788,75200.0
2012-07-24 11:20:00,12.03,12.06,12.03,12.05,83500.0,10.2702,10.2958,10.2702,10.2873,83500.0
2012-07-24 11:25:00,12.06,12.06,12.03,12.03,54200.0,10.2958,10.2958,10.2702,10.2702,54200.0
2012-07-24 11:30:00,12.03,12.04,12.02,12.03,137800.0,10.2702,10.2788,10.2617,10.2702,137800.0
2012-07-24 11:35:00,12.03,12.05,12.0,12.02,445600.0,10.2702,10.2873,10.2446,10.2617,445600.0
2012-07-24 11:40:00,12.02,12.03,12.02,12.03,134200.0,10.2617,10.2702,10.2617,10.2702,134200.0
2012-07-24 11:45:00,12.02,12.04,12.02,12.02,221600.0,10.2617,10.2788,10.2617,10.2617,221600.0
2012-07-24 11:50:00,12.02,12.03,12.02,12.03,29100.0,10.2617,10.2702,10.2617,10.2702,29100.0
2012-07-24 11:55:00,12.02,12.04,12.02,12.03,97800.0,10.2617,10.2788,10.2617,10.2702,97800.0
2012-07-24 12:00:00,12.03,12.03,12.0,12.0,217300.0,10.2702,10.2702,10.2446,10.2446,217300.0
2012-07-24 12:05:00,12.0,12.02,12.0,12.02,239300.0,10.2446,10.2617,10.2446,10.2617,239300.0
2012-07-24 12:10:00,12.02,12.04,12.01,12.02,220500.0,10.2617,10.2788,10.2532,10.2617,220500.0
2012-07-24 12:15:00,12.02,12.02,12.01,12.01,108400.0,10.2617,10.2617,10.2532,10.2532,108400.0
2012-07-24 12:20:00,12.02,12.02,11.95,11.99,319500.0,10.2617,10.2617,10.2019,10.2361,319500.0
2012-07-24 12:25:00,11.99,12.0,11.97,12.0,75700.0,10.2361,10.2446,10.219,10.2446,75700.0
2012-07-24 12:30:00,12.0,12.02,11.99,12.02,162400.0,10.2446,10.2617,10.2361,10.2617,162400.0
2012-07-24 12:35:00,12.02,12.04,12.01,12.03,104300.0,10.2617,10.2788,10.2532,10.2702,104300.0
2012-07-24 12:40:00,12.03,12.05,12.02,12.05,69100.0,10.2702,10.2873,10.2617,10.2873,69100.0
2012-07-24 12:45:00,12.05,12.05,12.02,12.02,59200.0,10.2873,10.2873,10.2617,10.2617,59200.0
2012-07-24 12:50:00,12.03,12.03,12.02,12.02,9500.0,10.2702,10.2702,10.2617,10.2617,9500.0
2012-07-24 12:55:00,12.02,12.05,12.02,12.05,50000.0,10.2617,10.2873,10.2617,10.2873,50000.0
2012-07-24 13:00:00,12.04,12.06,12.03,12.03,140200.0,10.2788,10.2958,10.2702,10.2702,140200.0
2012-07-24 13:05:00,12.04,12.04,12.02,12.04,174800.0,10.2788,10.2788,10.2617,10.2788,174800.0
2012-07-24 13:10:00,12.04,12.07,12.04,12.07,39200.0,10.2788,10.3044,10.2788,10.3044,39200.0
2012-07-24 13:15:00,12.07,12.07,12.05,12.05,28900.0,10.3044,10.3044,10.2873,10.2873,28900.0
2012-07-24 13:20:00,12.05,12.06,12.04,12.04,66200.0,10.2873,10.2958,10.2788,10.2788,66200.0
2012-07-24 13:25:00,12.04,12.05,12.02,12.02,75600.0,10.2788,10.2873,10.2617,10.2617,75600.0
2012-07-24 13:30:00,12.03,12.03,12.01,12.02,40800.0,10.2702,10.2702,10.2532,10.2617,40800.0
2012-07-24 13:35:00,12.03,12.03,12.02,12.03,14400.0,10.2702,10.2702,10.2617,10.2702,14400.0
2012-07-24 13:40:00,12.02,12.03,12.0,12.0,77400.0,10.2617,10.2702,10.2446,10.2446,77400.0
2012-07-24 13:45:00,12.0,12.01,12.0,12.0,80600.0,10.2446,10.2532,10.2446,10.2446,80600.0
2012-07-24 13:50:00,12.01,12.04,12.0,12.03,99800.0,10.2532,10.2788,10.2446,10.2702,99800.0
2012-07-24 13:55:00,12.03,12.04,12.02,12.02,64500.0,10.2702,10.2788,10.2617,10.2617,64500.0
2012-07-24 14:00:00,12.02,12.03,12.02,12.02,18500.0,10.2617,10.2702,10.2617,10.2617,18500.0
2012-07-24 14:05:00,12.02,12.03,12.01,12.01,54200.0,10.2617,10.2702,10.2532,10.2532,54200.0
2012-07-24 14:10:00,12.02,12.02,12.0,12.0,49400.0,10.2617,10.2617,10.2446,10.2446,49400.0
2012-07-24 14:15:00,12.01,12.02,12.0,12.01,58500.0,10.2532,10.2617,10.2446,10.2532,58500.0
2012-07-24 14:20:00,12.01,12.02,12.01,12.02,26100.0,10.2532,10.2617,10.2532,10.2617,26100.0
2012-07-24 14:25:00,12.02,12.02,11.99,11.99,143800.0,10.2617,10.2617,10.2361,10.2361,143800.0
2012-07-24 14:30:00,11.99,12.01,11.98,12.01,103200.0,10.2361,10.2532,10.2275,10.2532,103200.0
2012-07-24 14:35:00,12.01,12.03,12.0,12.03,147900.0,10.2532,10.2702,10.2446,10.2702,147900.0
2012-07-24 14:40:00,12.03,12.04,12.02,12.04,114200.0,10.2702,10.2788,10.2617,10.2788,114200.0
2012-07-24 14:45:00,12.04,12.04,12.03,12.04,45500.0,10.2788,10.2788,10.2702,10.2788,45500.0
2012-07-24 14:50:00,12.04,12.04,12.02,12.02,108000.0,10.2788,10.2788,10.2617,10.2617,108000.0
2012-07-24 14:55:00,12.02,12.05,12.02,12.05,120800.0,10.2617,10.2873,10.2617,10.2873,120800.0
2012-07-24 15:00:00,12.04,12.05,12.04,12.05,42000.0,10.2788,10.2873,10.2788,10.2873,42000.0
2012-07-24 15:05:00,12.05,12.06,12.03,12.04,209300.0,10.2873,10.2958,10.2702,10.2788,209300.0
2012-07-24 15:10:00,12.03,12.05,12.03,12.05,66900.0,10.2702,10.2873,10.2702,10.2873,66900.0
2012-07-24 15:15:00,12.05,12.05,12.04,12.05,42200.0,10.2873,10.2873,10.2788,10.2873,42200.0
2012-07-24 15:20:00,12.05,12.09,12.04,12.09,150200.0,10.2873,10.3215,10.2788,10.3215,150200.0
2012-07-24 15:25:00,12.09,12.11,12.07,12.11,247500.0,10.3215,10.3385,10.3044,10.3385,247500.0
2012-07-24 15:30:00,12.11,12.12,12.08,12.11,217400.0,10.3385,10.3471,10.3129,10.3385,217400.0
2012-07-24 15:35:00,12.11,12.12,12.08,12.12,352700.0,10.3385,10.3471,10.3129,10.3471,352700.0
2012-07-24 15:40:00,12.12,12.13,12.09,12.11,229500.0,10.3471,10.3556,10.3215,10.3385,229500.0
2012-07-24 15:45:00,12.1,12.11,12.07,12.09,288200.0,10.33,10.3385,10.3044,10.3215,288200.0
2012-07-24 15:50:00,12.09,12.14,12.07,12.13,665700.0,10.3215,10.3641,10.3044,10.3556,665700.0
2012-07-24 15:55:00,12.13,12.17,12.12,12.16,990300.0,10.3556,10.3897,10.3471,10.3812,990300.0
2012-07-25 09:30:00,12.16,12.28,12.14,12.23,176700.0,10.3812,10.4837,10.3641,10.441,176700.0
2012-07-25 09:35:00,12.24,12.28,12.21,12.28,88200.0,10.4495,10.4837,10.4239,10.4837,88200.0
2012-07-25 09:40:00,12.28,12.28,12.24,12.24,85100.0,10.4837,10.4837,10.4495,10.4495,85100.0
2012-07-25 09:45:00,12.24,12.26,12.22,12.24,154100.0,10.4495,10.4666,10.4324,10.4495,154100.0
2012-07-25 09:50:00,12.23,12.24,12.2,12.24,152700.0,10.441,10.4495,10.4154,10.4495,152700.0
2012-07-25 09:55:00,12.24,12.32,12.23,12.32,211300.0,10.4495,10.5178,10.441,10.5178,211300.0
2012-07-25 10:00:00,12.32,12.32,12.26,12.29,290700.0,10.5178,10.5178,10.4666,10.4922,290700.0
2012-07-25 10:05:00,12.29,12.32,12.28,12.32,199000.0,10.4922,10.5178,10.4837,10.5178,199000.0
2012-07-25 10:10:00,12.32,12.35,12.31,12.33,157600.0,10.5178,10.5434,10.5093,10.5263,157600.0
2012-07-25 10:15:00,12.33,12.35,12.33,12.34,104000.0,10.5263,10.5434,10.5263,10.5349,104000.0
2012-07-25 10:20:00,12.35,12.35,12.31,12.31,82500.0,10.5434,10.5434,10.5093,10.5093,82500.0
2012-07-25 10:25:00,12.32,12.32,12.3,12.32,47300.0,10.5178,10.5178,10.5007,10.5178,47300.0
2012-07-25 10:30:00,12.32,12.32,12.29,12.31,157600.0,10.5178,10.5178,10.4922,10.5093,157600.0
2012-07-25 10:35:00,12.31,12.33,12.31,12.33,83200.0,10.5093,10.5263,10.5093,10.5263,83200.0
2012-07-25 10:40:00,12.33,12.36,12.33,12.35,80200.0,10.5263,10.552,10.5263,10.5434,80200.0
2012-07-25 10:45:00,12.35,12.35,12.31,12.32,164100.0,10.5434,10.5434,10.5093,10.5178,164100.0
2012-07-25 10:50:00,12.32,12.33,12.26,12.27,158100.0,10.5178,10.5263,10.4666,10.4751,158100.0
2012-07-25 10:55:00,12.27,12.29,12.26,12.28,102500.0,10.4751,10.4922,10.4666,10.4837,102500.0
2012-07-25 11:00:00,12.29,12.3,12.27,12.28,44900.0,10.4922,10.5007,10.4751,10.4837,44900.0
2012-07-25 11:05:00,12.28,12.28,12.26,12.26,59700.0,10.4837,10.4837,10.4666,10.4666,59700.0
2012-07-25 11:10:00,12.27,12.29,12.26,12.29,72300.0,10.4751,10.4922,10.4666,10.4922,72300.0
2012-07-25 11:15:00,12.29,12.3,12.28,12.29,99000.0,10.4922,10.5007,10.4837,10.4922,99000.0
2012-07-25 11:20:00,12.29,12.3,12.28,12.28,73000.0,10.4922,10.5007,10.4837,10.4837,73000.0
2012-07-25 11:25:00,12.28,12.3,12.28,12.28,36200.0,10.4837,10.5007,10.4837,10.4837,36200.0
2012-07-25 11:30:00,12.28,12.29,12.26,12.27,66300.0,10.4837,10.4922,10.4666,10.4751,66300.0
2012-07-25 11:35:00,12.27,12.31,12.26,12.3,106800.0,10.4751,10.5093,10.4666,10.5007,106800.0
2012-07-25 11:40:00,12.31,12.36,12.3,12.35,394500.0,10.5093,10.552,10.5007,10.5434,394500.0
2012-07-25 11:45:00,12.35,12.43,12.35,12.42,408200.0,10.5434,10.6117,10.5434,10.6032,408200.0
2012-07-25 11:50:00,12.42,12.46,12.41,12.46,386500.0,10.6032,10.6373,10.5946,10.6373,386500.0
2012-07-25 11:55:00,12.45,12.5,12.45,12.49,297800.0,10.6288,10.6715,10.6288,10.6629,297800.0
2012-07-25 12:00:00,12.48,12.5,12.47,12.48,197800.0,10.6544,10.6715,10.6459,10.6544,197800.0
2012-07-25 12:05:00,12.47,12.48,12.45,12.47,214200.0,10.6459,10.6544,10.6288,10.6459,214200.0
2012-07-25 12:10:00,12.48,12.48,12.43,12.43,109400.0,10.6544,10.6544,10.6117,10.6117,109400.0
2012-07-25 12:15:00,12.42,12.43,12.39,12.39,45400.0,10.6032,10.6117,10.5776,10.5776,45400.0
2012-07-25 12:20:00,12.39,12.4,12.39,12.39,55400.0,10.5776,10.5861,10.5776,10.5776,55400.0
2012-07-25 12:25:00,12.39,12.4,12.37,12.37,50300.0,10.5776,10.5861,10.5605,10.5605,50300.0
2012-07-25 12:30:00,12.37,12.39,12.36,12.36,126300.0,10.5605,10.5776,10.552,10.552,126300.0
2012-07-25 12:35:00,12.36,12.4,12.36,12.4,84400.0,10.552,10.5861,10.552,10.5861,84400.0
2012-07-25 12:40:00,12.4,12.4,12.39,12.4,16900.0,10.5861,10.5861,10.5776,10.5861,16900.0
2012-07-25 12:45:00,12.4,12.42,12.39,12.39,121400.0,10.5861,10.6032,10.5776,10.5776,121400.0
2012-07-25 12:50:00,12.39,12.4,12.39,12.39,19300.0,10.5776,10.5861,10.5776,10.5776,19300.0
2012-07-25 12:55:00,12.39,12.4,12.39,12.4,19300.0,10.5776,10.5861,10.5776,10.5861,19300.0
2012-07-25 13:00:00,12.4,12.43,12.39,12.4,103400.0,10.5861,10.6117,10.5776,10.5861,103400.0
2012-07-25 13:05:00,12.41,12.41,12.4,12.41,9000.0,10.5946,10.5946,10.5861,10.5946,9000.0
2012-07-25 13:10:00,12.41,12.41,12.4,12.41,31600.0,10.5946,10.5946,10.5861,10.5946,31600.0
2012-07-25 13:15:00,12.41,12.41,12.4,12.4,13000.0,10.5946,10.5946,10.5861,10.5861,13000.0
2012-07-25 13:20:00,12.4,12.43,12.4,12.43,66800.0,10.5861,10.6117,10.5861,10.6117,66800.0
2012-07-25 13:25:00,12.43,12.44,12.42,12.43,43000.0,10.6117,10.6203,10.6032,10.6117,43000.0
2012-07-25 13:30:00,12.43,12.43,12.42,12.42,11800.0,10.6117,10.6117,10.6032,10.6032,11800.0
2012-07-25 13:35:00,12.42,12.46,12.42,12.44,96200.0,10.6032,10.6373,10.6032,10.6203,96200.0
2012-07-25 13:40:00,12.44,12.45,12.42,12.42,87000.0,10.6203,10.6288,10.6032,10.6032,87000.0
2012-07-25 13:45:00,12.42,12.43,12.39,12.4,108200.0,10.6032,10.6117,10.5776,10.5861,108200.0
2012-07-25 13:50:00,12.4,12.41,12.39,12.4,16100.0,10.5861,10.5946,10.5776,10.5861,16100.0
2012-07-25 13:55:00,12.41,12.41,12.4,12.41,11400.0,10.5946,10.5946,10.5861,10.5946,11400.0
2012-07-25 14:00:00,12.41,12.41,12.38,12.38,52400.0,10.5946,10.5946,10.569,10.569,52400.0
2012-07-25 14:05:00,12.38,12.4,12.37,12.39,137400.0,10.569,10.5861,10.5605,10.5776,137400.0
2012-07-25 14:10:00,12.39,12.4,12.38,12.38,64800.0,10.5776,10.5861,10.569,10.569,64800.0
2012-07-25 14:15:00,12.38,12.39,12.37,12.38,32300.0,10.569,10.5776,10.5605,10.569,32300.0
2012-07-25 14:20:00,12.38,12.41,12.37,12.4,90300.0,10.569,10.5946,10.5605,10.5861,90300.0
2012-07-25 14:25:00,12.41,12.41,12.4,12.41,11200.0,10.5946,10.5946,10.5861,10.5946,11200.0
2012-07-25 14:30:00,12.4,12.41,12.4,12.41,11300.0,10.5861,10.5946,10.5861,10.5946,11300.0
2012-07-25 14:35:00,12.41,12.41,12.4,12.4,16700.0,10.5946,10.5946,10.5861,10.5861,16700.0
2012-07-25 14:40:00,12.4,12.41,12.4,12.41,53400.0,10.5861,10.5946,10.5861,10.5946,53400.0
2012-07-25 14:45:00,12.41,12.42,12.4,12.42,68600.0,10.5946,10.6032,10.5861,10.6032,68600.0
2012-07-25 14:50:00,12.41,12.42,12.41,12.42,24500.0,10.5946,10.6032,10.5946,10.6032,24500.0
2012-07-25 14:55:00,12.41,12.42,12.38,12.38,178600.0,10.5946,10.6032,10.569,10.569,178600.0
2012-07-25 15:00:00,12.39,12.39,12.37,12.38,54400.0,10.5776,10.5776,10.5605,10.569,54400.0
2012-07-25 15:05:00,12.38,12.4,12.36,12.39,182800.0,10.569,10.5861,10.552,10.5776,182800.0
2012-07-25 15:10:00,12.38,12.39,12.36,12.36,175600.0,10.569,10.5776,10.552,10.552,175600.0
2012-07-25 15:15:00,12.36,12.37,12.34,12.34,74900.0,10.552,10.5605,10.5349,10.5349,74900.0
2012-07-25 15:20:00,12.33,12.34,12.3,12.32,82900.0,10.5263,10.5349,10.5007,10.5178,82900.0
2012-07-25 15:25:00,12.32,12.35,12.31,12.35,120100.0,10.5178,10.5434,10.5093,10.5434,120100.0
2012-07-25 15:30:00,12.35,12.35,12.31,12.34,230800.0,10.5434,10.5434,10.5093,10.5349,230800.0
2012-07-25 15:35:00,12.34,12.37,12.33,12.36,271200.0,10.5349,10.5605,10.5263,10.552,271200.0
2012-07-25 15:40:00,12.37,12.39,12.36,12.38,281400.0,10.5605,10.5776,10.552,10.569,281400.0
2012-07-25 15:45:00,12.38,12.38,12.32,12.32,416300.0,10.569,10.569,10.5178,10.5178,416300.0
2012-07-25 15:50:00,12.32,12.33,12.3,12.3,259900.0,10.5178,10.5263,10.5007,10.5007,259900.0
2012-07-25 15:55:00,12.3,12.33,12.3,12.33,568600.0,10.5007,10.5263,10.5007,10.5263,568600.0
2012-07-26 09:30:00,12.45,12.68,12.45,12.67,233100.0,10.6288,10.8251,10.6288,10.8166,233100.0
2012-07-26 09:35:00,12.67,12.67,12.63,12.63,110900.0,10.8166,10.8166,10.7825,10.7825,110900.0
2012-07-26 09:40:00,12.64,12.64,12.6,12.6,94600.0,10.791,10.791,10.7568,10.7568,94600.0
2012-07-26 09:45:00,12.6,12.6,12.55,12.56,81100.0,10.7568,10.7568,10.7142,10.7227,81100.0
2012-07-26 09:50:00,12.55,12.58,12.55,12.58,100600.0,10.7142,10.7398,10.7142,10.7398,100600.0
2012-07-26 09:55:00,12.57,12.58,12.54,12.55,52900.0,10.7312,10.7398,10.7056,10.7142,52900.0
2012-07-26 10:00:00,12.54,12.58,12.52,12.55,100700.0,10.7056,10.7398,10.6885,10.7142,100700.0
2012-07-26 10:05:00,12.55,12.58,12.55,12.57,200800.0,10.7142,10.7398,10.7142,10.7312,200800.0
2012-07-26 10:10:00,12.57,12.57,12.53,12.53,113900.0,10.7312,10.7312,10.6971,10.6971,113900.0
2012-07-26 10:15:00,12.54,12.56,12.51,12.51,131400.0,10.7056,10.7227,10.68,10.68,131400.0
2012-07-26 10:20:00,12.51,12.53,12.51,12.53,110100.0,10.68,10.6971,10.68,10.6971,110100.0
2012-07-26 10:25:00,12.53,12.54,12.5,12.51,154300.0,10.6971,10.7056,10.6715,10.68,154300.0
2012-07-26 10:30:00,12.51,12.52,12.47,12.47,69500.0,10.68,10.6885,10.6459,10.6459,69500.0
2012-07-26 10:35:00,12.48,12.48,12.45,12.45,31000.0,10.6544,10.6544,10.6288,10.6288,31000.0
2012-07-26 10:40:00,12.45,12.46,12.42,12.43,100000.0,10.6288,10.6373,10.6032,10.6117,100000.0
2012-07-26 10:45:00,12.43,12.46,12.43,12.46,213000.0,10.6117,10.6373,10.6117,10.6373,213000.0
2012-07-26 10:50:00,12.46,12.46,12.45,12.46,48300.0,10.6373,10.6373,10.6288,10.6373,48300.0
2012-07-26 10:55:00,12.46,12.47,12.43,12.47,151100.0,10.6373,10.6459,10.6117,10.6459,151100.0
2012-07-26 11:00:00,12.47,12.48,12.46,12.46,144200.0,10.6459,10.6544,10.6373,10.6373,144200.0
2012-07-26 11:05:00,12.46,12.47,12.44,12.44,29000.0,10.6373,10.6459,10.6203,10.6203,29000.0
2012-07-26 11:10:00,12.45,12.47,12.44,12.46,99200.0,10.6288,10.6459,10.6203,10.6373,99200.0
2012-07-26 11:15:00,12.46,12.48,12.46,12.48,85800.0,10.6373,10.6544,10.6373,10.6544,85800.0
2012-07-26 11:20:00,12.48,12.49,12.47,12.47,58700.0,10.6544,10.6629,10.6459,10.6459,58700.0
2012-07-26 11:25:00,12.47,12.5,12.46,12.48,246700.0,10.6459,10.6715,10.6373,10.6544,246700.0
2012-07-26 11:30:00,12.49,12.5,12.48,12.49,77400.0,10.6629,10.6715,10.6544,10.6629,77400.0
2012-07-26 11:35:00,12.49,12.49,12.47,12.47,17000.0,10.6629,10.6629,10.6459,10.6459,17000.0
2012-07-26 11:40:00,12.47,12.48,12.45,12.46,90100.0,10.6459,10.6544,10.6288,10.6373,90100.0
2012-07-26 11:45:00,12.46,12.46,12.43,12.43,32700.0,10.6373,10.6373,10.6117,10.6117,32700.0
2012-07-26 11:50:00,12.43,12.44,12.43,12.44,31000.0,10.6117,10.6203,10.6117,10.6203,31000.0
2012-07-26 11:55:00,12.44,12.45,12.43,12.44,75100.0,10.6203,10.6288,10.6117,10.6203,75100.0
2012-07-26 12:00:00,12.44,12.44,12.43,12.43,24000.0,10.6203,10.6203,10.6117,10.6117,24000.0
2012-07-26 12:05:00,12.43,12.44,12.43,12.43,31500.0,10.6117,10.6203,10.6117,10.6117,31500.0
2012-07-26 12:10:00,12.44,12.45,12.43,12.44,59100.0,10.6203,10.6288,10.6117,10.6203,59100.0
2012-07-26 12:15:00,12.44,12.46,12.44,12.46,39900.0,10.6203,10.6373,10.6203,10.6373,39900.0
2012-07-26 12:20:00,12.46,12.46,12.45,12.46,38600.0,10.6373,10.6373,10.6288,10.6373,38600.0
2012-07-26 12:25:00,12.46,12.46,12.45,12.46,30000.0,10.6373,10.6373,10.6288,10.6373,30000.0
2012-07-26 12:30:00,12.45,12.46,12.44,12.45,29900.0,10.6288,10.6373,10.6203,10.6288,29900.0
2012-07-26 12:35:00,12.45,12.45,12.44,12.44,29200.0,10.6288,10.6288,10.6203,10.6203,29200.0
2012-07-26 12:40:00,12.45,12.45,12.44,12.45,24000.0,10.6288,10.6288,10.6203,10.6288,24000.0
2012-07-26 12:45:00,12.44,12.45,12.44,12.45,32600.0,10.6203,10.6288,10.6203,10.6288,32600.0
2012-07-26 12:50:00,12.45,12.45,12.43,12.44,128000.0,10.6288,10.6288,10.6117,10.6203,128000.0
2012-07-26 12:55:00,12.45,12.47,12.45,12.46,112200.0,10.6288,10.6459,10.6288,10.6373,112200.0
2012-07-26 13:00:00,12.46,12.47,12.46,12.46,11800.0,10.6373,10.6459,10.6373,10.6373,11800.0
2012-07-26 13:05:00,12.46,12.47,12.46,12.46,47500.0,10.6373,10.6459,10.6373,10.6373,47500.0
2012-07-26 13:10:00,12.46,12.47,12.46,12.46,12600.0,10.6373,10.6459,10.6373,10.6373,12600.0
2012-07-26 13:15:00,12.46,12.47,12.45,12.45,128700.0,10.6373,10.6459,10.6288,10.6288,128700.0
2012-07-26 13:20:00,12.46,12.51,12.45,12.51,222200.0,10.6373,10.68,10.6288,10.68,222200.0
2012-07-26 13:25:00,12.51,12.54,12.51,12.52,109900.0,10.68,10.7056,10.68,10.6885,109900.0
2012-07-26 13:30:00,12.53,12.57,12.52,12.54,260900.0,10.6971,10.7312,10.6885,10.7056,260900.0
2012-07-26 13:35:00,12.54,12.55,12.53,12.54,28300.0,10.7056,10.7142,10.6971,10.7056,28300.0
2012-07-26 13:40:00,12.54,12.55,12.53,12.54,91600.0,10.7056,10.7142,10.6971,10.7056,91600.0
2012-07-26 13:45:00,12.55,12.57,12.54,12.55,84400.0,10.7142,10.7312,10.7056,10.7142,84400.0
2012-07-26 13:50:00,12.55,12.55,12.54,12.55,33700.0,10.7142,10.7142,10.7056,10.7142,33700.0
2012-07-26 13:55:00,12.55,12.55,12.54,12.54,14400.0,10.7142,10.7142,10.7056,10.7056,14400.0
2012-07-26 14:00:00,12.54,12.57,12.54,12.57,89700.0,10.7056,10.7312,10.7056,10.7312,89700.0
2012-07-26 14:05:00,12.57,12.6,12.57,12.6,157400.0,10.7312,10.7568,10.7312,10.7568,157400.0
2012-07-26 14:10:00,12.6,12.6,12.55,12.57,84900.0,10.7568,10.7568,10.7142,10.7312,84900.0
2012-07-26 14:15:00,12.57,12.57,12.55,12.55,19100.0,10.7312,10.7312,10.7142,10.7142,19100.0
2012-07-26 14:20:00,12.55,12.55,12.54,12.54,30500.0,10.7142,10.7142,10.7056,10.7056,30500.0
2012-07-26 14:25:00,12.54,12.55,12.54,12.54,22700.0,10.7056,10.7142,10.7056,10.7056,22700.0
2012-07-26 14:30:00,12.55,12.55,12.53,12.53,33900.0,10.7142,10.7142,10.6971,10.6971,33900.0
2012-07-26 14:35:00,12.54,12.55,12.53,12.54,35000.0,10.7056,10.7142,10.6971,10.7056,35000.0
2012-07-26 14:40:00,12.55,12.55,12.54,12.55,41300.0,10.7142,10.7142,10.7056,10.7142,41300.0
2012-07-26 14:45:00,12.55,12.58,12.54,12.58,122200.0,10.7142,10.7398,10.7056,10.7398,122200.0
2012-07-26 14:50:00,12.57,12.59,12.57,12.58,65000.0,10.7312,10.7483,10.7312,10.7398,65000.0
2012-07-26 14:55:00,12.58,12.59,12.57,12.58,34000.0,10.7398,10.7483,10.7312,10.7398,34000.0
2012-07-26 15:00:00,12.57,12.58,12.57,12.58,44700.0,10.7312,10.7398,10.7312,10.7398,44700.0
2012-07-26 15:05:00,12.58,12.6,12.56,12.6,125400.0,10.7398,10.7568,10.7227,10.7568,125400.0
2012-07-26 15:10:00,12.6,12.61,12.59,12.61,29800.0,10.7568,10.7654,10.7483,10.7654,29800.0
2012-07-26 15:15:00,12.61,12.62,12.6,12.62,48900.0,10.7654,10.7739,10.7568,10.7739,48900.0
2012-07-26 15:20:00,12.62,12.62,12.59,12.59,108400.0,10.7739,10.7739,10.7483,10.7483,108400.0
2012-07-26 15:25:00,12.6,12.61,12.59,12.61,95400.0,10.7568,10.7654,10.7483,10.7654,95400.0
2012-07-26 15:30:00,12.61,12.61,12.6,12.61,37300.0,10.7654,10.7654,10.7568,10.7654,37300.0
2012-07-26 15:35:00,12.61,12.61,12.6,12.61,41500.0,10.7654,10.7654,10.7568,10.7654,41500.0
2012-07-26 15:40:00,12.61,12.63,12.6,12.61,190800.0,10.7654,10.7825,10.7568,10.7654,190800.0
2012-07-26 15:45:00,12.61,12.64,12.61,12.63,220700.0,10.7654,10.791,10.7654,10.7825,220700.0
2012-07-26 15:50:00,12.62,12.63,12.6,12.61,157200.0,10.7739,10.7825,10.7568,10.7654,157200.0
2012-07-26 15:55:00,12.61,12.63,12.6,12.62,541200.0,10.7654,10.7825,10.7568,10.7739,541200.0
2012-07-27 09:30:00,12.73,12.85,12.61,12.63,168000.0,10.8678,10.9703,10.7654,10.7825,168000.0
2012-07-27 09:35:00,12.64,12.67,12.63,12.63,49500.0,10.791,10.8166,10.7825,10.7825,49500.0
2012-07-27 09:40:00,12.64,12.67,12.62,12.67,100900.0,10.791,10.8166,10.7739,10.8166,100900.0
2012-07-27 09:45:00,12.66,12.71,12.66,12.7,78400.0,10.8081,10.8508,10.8081,10.8422,78400.0
2012-07-27 09:50:00,12.7,12.74,12.68,12.72,186900.0,10.8422,10.8764,10.8251,10.8593,186900.0
2012-07-27 09:55:00,12.72,12.74,12.7,12.74,89000.0,10.8593,10.8764,10.8422,10.8764,89000.0
2012-07-27 10:00:00,12.73,12.74,12.71,12.72,188800.0,10.8678,10.8764,10.8508,10.8593,188800.0
2012-07-27 10:05:00,12.72,12.73,12.7,12.7,63200.0,10.8593,10.8678,10.8422,10.8422,63200.0
2012-07-27 10:10:00,12.69,12.71,12.67,12.69,143000.0,10.8337,10.8508,10.8166,10.8337,143000.0
2012-07-27 10:15:00,12.69,12.69,12.68,12.69,23400.0,10.8337,10.8337,10.8251,10.8337,23400.0
2012-07-27 10:20:00,12.69,12.71,12.68,12.69,86300.0,10.8337,10.8508,10.8251,10.8337,86300.0
2012-07-27 10:25:00,12.69,12.69,12.67,12.67,35800.0,10.8337,10.8337,10.8166,10.8166,35800.0
2012-07-27 10:30:00,12.67,12.68,12.63,12.63,121000.0,10.8166,10.8251,10.7825,10.7825,121000.0
2012-07-27 10:35:00,12.63,12.64,12.62,12.62,23500.0,10.7825,10.791,10.7739,10.7739,23500.0
2012-07-27 10:40:00,12.63,12.65,12.63,12.65,36200.0,10.7825,10.7995,10.7825,10.7995,36200.0
2012-07-27 10:45:00,12.65,12.67,12.65,12.66,66600.0,10.7995,10.8166,10.7995,10.8081,66600.0
2012-07-27 10:50:00,12.66,12.66,12.64,12.65,88600.0,10.8081,10.8081,10.791,10.7995,88600.0
2012-07-27 10:55:00,12.66,12.71,12.65,12.7,199200.0,10.8081,10.8508,10.7995,10.8422,199200.0
2012-07-27 11:00:00,12.7,12.71,12.68,12.69,109100.0,10.8422,10.8508,10.8251,10.8337,109100.0
2012-07-27 11:05:00,12.69,12.71,12.69,12.7,63500.0,10.8337,10.8508,10.8337,10.8422,63500.0
2012-07-27 11:10:00,12.7,12.73,12.69,12.71,259100.0,10.8422,10.8678,10.8337,10.8508,259100.0
2012-07-27 11:15:00,12.71,12.72,12.71,12.72,24000.0,10.8508,10.8593,10.8508,10.8593,24000.0
2012-07-27 11:20:00,12.72,12.74,12.71,12.73,52400.0,10.8593,10.8764,10.8508,10.8678,52400.0
2012-07-27 11:25:00,12.72,12.73,12.7,12.7,84800.0,10.8593,10.8678,10.8422,10.8422,84800.0
2012-07-27 11:30:00,12.7,12.71,12.69,12.69,39800.0,10.8422,10.8508,10.8337,10.8337,39800.0
2012-07-27 11:35:00,12.69,12.69,12.68,12.69,18900.0,10.8337,10.8337,10.8251,10.8337,18900.0
2012-07-27 11:40:00,12.68,12.69,12.68,12.69,6700.0,10.8251,10.8337,10.8251,10.8337,6700.0
2012-07-27 11:45:00,12.68,12.68,12.67,12.67,37500.0,10.8251,10.8251,10.8166,10.8166,37500.0
2012-07-27 11:50:00,12.67,12.68,12.65,12.65,177700.0,10.8166,10.8251,10.7995,10.7995,177700.0
2012-07-27 11:55:00,12.65,12.67,12.65,12.67,42900.0,10.7995,10.8166,10.7995,10.8166,42900.0
2012-07-27 12:00:00,12.67,12.67,12.66,12.67,68800.0,10.8166,10.8166,10.8081,10.8166,68800.0
2012-07-27 12:05:00,12.67,12.68,12.66,12.67,50500.0,10.8166,10.8251,10.8081,10.8166,50500.0
2012-07-27 12:10:00,12.66,12.67,12.65,12.66,44000.0,10.8081,10.8166,10.7995,10.8081,44000.0
2012-07-27 12:15:00,12.66,12.66,12.63,12.63,40000.0,10.8081,10.8081,10.7825,10.7825,40000.0
2012-07-27 12:20:00,12.63,12.65,12.63,12.65,38900.0,10.7825,10.7995,10.7825,10.7995,38900.0
2012-07-27 12:25:00,12.65,12.65,12.64,12.64,14500.0,10.7995,10.7995,10.791,10.791,14500.0
2012-07-27 12:30:00,12.65,12.66,12.64,12.65,54500.0,10.7995,10.8081,10.791,10.7995,54500.0
2012-07-27 12:35:00,12.64,12.65,12.63,12.63,45000.0,10.791,10.7995,10.7825,10.7825,45000.0
2012-07-27 12:40:00,12.63,12.64,12.63,12.63,10300.0,10.7825,10.791,10.7825,10.7825,10300.0
2012-07-27 12:45:00,12.63,12.64,12.63,12.63,14000.0,10.7825,10.791,10.7825,10.7825,14000.0
2012-07-27 12:50:00,12.63,12.64,12.62,12.62,36900.0,10.7825,10.791,10.7739,10.7739,36900.0
2012-07-27 12:55:00,12.62,12.63,12.62,12.63,9200.0,10.7739,10.7825,10.7739,10.7825,9200.0
2012-07-27 13:00:00,12.63,12.65,12.62,12.65,92400.0,10.7825,10.7995,10.7739,10.7995,92400.0
2012-07-27 13:05:00,12.65,12.65,12.63,12.64,83200.0,10.7995,10.7995,10.7825,10.791,83200.0
2012-07-27 13:10:00,12.64,12.65,12.64,12.64,14700.0,10.791,10.7995,10.791,10.791,14700.0
2012-07-27 13:15:00,12.64,12.64,12.63,12.64,50800.0,10.791,10.791,10.7825,10.791,50800.0
2012-07-27 13:20:00,12.63,12.64,12.63,12.63,31300.0,10.7825,10.791,10.7825,10.7825,31300.0
2012-07-27 13:25:00,12.64,12.71,12.63,12.71,443700.0,10.791,10.8508,10.7825,10.8508,443700.0
2012-07-27 13:30:00,12.71,12.75,12.7,12.71,209600.0,10.8508,10.8849,10.8422,10.8508,209600.0
2012-07-27 13:35:00,12.72,12.8,12.72,12.77,314000.0,10.8593,10.9276,10.8593,10.902,314000.0
2012-07-27 13:40:00,12.78,12.79,12.76,12.76,110500.0,10.9105,10.9191,10.8934,10.8934,110500.0
2012-07-27 13:45:00,12.76,12.76,12.73,12.75,92100.0,10.8934,10.8934,10.8678,10.8849,92100.0
2012-07-27 13:50:00,12.74,12.81,12.73,12.81,234700.0,10.8764,10.9361,10.8678,10.9361,234700.0
2012-07-27 13:55:00,12.81,12.84,12.81,12.84,125500.0,10.9361,10.9617,10.9361,10.9617,125500.0
2012-07-27 14:00:00,12.84,12.84,12.82,12.84,130500.0,10.9617,10.9617,10.9447,10.9617,130500.0
2012-07-27 14:05:00,12.84,12.89,12.83,12.89,208900.0,10.9617,11.0044,10.9532,11.0044,208900.0
2012-07-27 14:10:00,12.89,12.91,12.88,12.9,271800.0,11.0044,11.0215,10.9959,11.013,271800.0
2012-07-27 14:15:00,12.9,12.91,12.9,12.9,185200.0,11.013,11.0215,11.013,11.013,185200.0
2012-07-27 14:20:00,12.91,12.91,12.85,12.85,155300.0,11.0215,11.0215,10.9703,10.9703,155300.0
2012-07-27 14:25:00,12.85,12.86,12.82,12.82,74000.0,10.9703,10.9788,10.9447,10.9447,74000.0
2012-07-27 14:30:00,12.82,12.83,12.81,12.83,78800.0,10.9447,10.9532,10.9361,10.9532,78800.0
2012-07-27 14:35:00,12.82,12.84,12.82,12.83,59800.0,10.9447,10.9617,10.9447,10.9532,59800.0
2012-07-27 14:40:00,12.83,12.84,12.81,12.83,212900.0,10.9532,10.9617,10.9361,10.9532,212900.0
2012-07-27 14:45:00,12.83,12.83,12.81,12.82,143900.0,10.9532,10.9532,10.9361,10.9447,143900.0
2012-07-27 14:50:00,12.82,12.85,12.81,12.85,67100.0,10.9447,10.9703,10.9361,10.9703,67100.0
2012-07-27 14:55:00,12.85,12.85,12.83,12.84,77800.0,10.9703,10.9703,10.9532,10.9617,77800.0
2012-07-27 15:00:00,12.85,12.87,12.84,12.87,67600.0,10.9703,10.9874,10.9617,10.9874,67600.0
2012-07-27 15:05:00,12.86,12.89,12.86,12.89,87000.0,10.9788,11.0044,10.9788,11.0044,87000.0
2012-07-27 15:10:00,12.88,12.89,12.88,12.88,30900.0,10.9959,11.0044,10.9959,10.9959,30900.0
2012-07-27 15:15:00,12.89,12.91,12.88,12.91,271100.0,11.0044,11.0215,10.9959,11.0215,271100.0
2012-07-27 15:20:00,12.9,12.96,12.9,12.96,660800.0,11.013,11.0642,11.013,11.0642,660800.0
2012-07-27 15:25:00,12.95,12.96,12.95,12.96,38900.0,11.0556,11.0642,11.0556,11.0642,38900.0
2012-07-27 15:30:00,12.96,12.97,12.95,12.97,82100.0,11.0642,11.0727,11.0556,11.0727,82100.0
2012-07-27 15:35:00,12.96,12.98,12.96,12.96,158500.0,11.0642,11.0813,11.0642,11.0642,158500.0
2012-07-27 15:40:00,12.97,12.97,12.94,12.95,145900.0,11.0727,11.0727,11.0471,11.0556,145900.0
2012-07-27 15:45:00,12.95,12.97,12.93,12.93,252000.0,11.0556,11.0727,11.0386,11.0386,252000.0
2012-07-27 15:50:00,12.93,12.94,12.88,12.9,299600.0,11.0386,11.0471,10.9959,11.013,299600.0
2012-07-27 15:55:00,12.9,12.92,12.89,12.91,774900.0,11.013,11.03,11.0044,11.0215,774900.0
2012-07-30 09:30:00,12.91,12.95,12.88,12.94,102200.0,11.0215,11.0556,10.9959,11.0471,102200.0
2012-07-30 09:35:00,12.94,12.94,12.85,12.86,79300.0,11.0471,11.0471,10.9703,10.9788,79300.0
2012-07-30 09:40:00,12.85,12.85,12.81,12.84,45200.0,10.9703,10.9703,10.9361,10.9617,45200.0
2012-07-30 09:45:00,12.83,12.85,12.82,12.83,49300.0,10.9532,10.9703,10.9447,10.9532,49300.0
2012-07-30 09:50:00,12.82,12.85,12.81,12.83,211000.0,10.9447,10.9703,10.9361,10.9532,211000.0
2012-07-30 09:55:00,12.83,12.87,12.83,12.87,24300.0,10.9532,10.9874,10.9532,10.9874,24300.0
2012-07-30 10:00:00,12.87,12.89,12.86,12.89,64300.0,10.9874,11.0044,10.9788,11.0044,64300.0
2012-07-30 10:05:00,12.89,12.89,12.86,12.87,35200.0,11.0044,11.0044,10.9788,10.9874,35200.0
2012-07-30 10:10:00,12.88,12.89,12.86,12.87,41400.0,10.9959,11.0044,10.9788,10.9874,41400.0
2012-07-30 10:15:00,12.87,12.88,12.85,12.87,40700.0,10.9874,10.9959,10.9703,10.9874,40700.0
2012-07-30 10:20:00,12.87,12.92,12.86,12.91,55500.0,10.9874,11.03,10.9788,11.0215,55500.0
2012-07-30 10:25:00,12.91,12.94,12.91,12.94,158700.0,11.0215,11.0471,11.0215,11.0471,158700.0
2012-07-30 10:30:00,12.94,12.94,12.88,12.89,144800.0,11.0471,11.0471,10.9959,11.0044,144800.0
2012-07-30 10:35:00,12.88,12.92,12.88,12.92,104500.0,10.9959,11.03,10.9959,11.03,104500.0
2012-07-30 10:40:00,12.92,12.96,12.91,12.95,259500.0,11.03,11.0642,11.0215,11.0556,259500.0
2012-07-30 10:45:00,12.94,12.95,12.91,12.92,149900.0,11.0471,11.0556,11.0215,11.03,149900.0
2012-07-30 10:50:00,12.92,12.92,12.91,12.92,20300.0,11.03,11.03,11.0215,11.03,20300.0
2012-07-30 10:55:00,12.92,12.96,12.9,12.9,180700.0,11.03,11.0642,11.013,11.013,180700.0
2012-07-30 11:00:00,12.9,12.91,12.88,12.91,63500.0,11.013,11.0215,10.9959,11.0215,63500.0
2012-07-30 11:05:00,12.91,12.91,12.89,12.9,29100.0,11.0215,11.0215,11.0044,11.013,29100.0
2012-07-30 11:10:00,12.9,12.92,12.9,12.9,39300.0,11.013,11.03,11.013,11.013,39300.0
2012-07-30 11:15:00,12.9,12.9,12.88,12.88,62000.0,11.013,11.013,10.9959,10.9959,62000.0
2012-07-30 11:20:00,12.89,12.89,12.86,12.87,44700.0,11.0044,11.0044,10.9788,10.9874,44700.0
2012-07-30 11:25:00,12.87,12.89,12.86,12.88,63400.0,10.9874,11.0044,10.9788,10.9959,63400.0
2012-07-30 11:30:00,12.88,12.89,12.88,12.88,89500.0,10.9959,11.0044,10.9959,10.9959,89500.0
2012-07-30 11:35:00,12.88,12.88,12.86,12.86,78400.0,10.9959,10.9959,10.9788,10.9788,78400.0
2012-07-30 11:40:00,12.86,12.87,12.85,12.86,48600.0,10.9788,10.9874,10.9703,10.9788,48600.0
2012-07-30 11:45:00,12.86,12.87,12.85,12.87,43600.0,10.9788,10.9874,10.9703,10.9874,43600.0
2012-07-30 11:50:00,12.87,12.87,12.85,12.85,32800.0,10.9874,10.9874,10.9703,10.9703,32800.0
2012-07-30 11:55:00,12.85,12.86,12.83,12.83,78600.0,10.9703,10.9788,10.9532,10.9532,78600.0
2012-07-30 12:00:00,12.83,12.84,12.82,12.82,14400.0,10.9532,10.9617,10.9447,10.9447,14400.0
2012-07-30 12:05:00,12.82,12.82,12.79,12.8,39800.0,10.9447,10.9447,10.9191,10.9276,39800.0
2012-07-30 12:10:00,12.8,12.82,12.8,12.81,30400.0,10.9276,10.9447,10.9276,10.9361,30400.0
2012-07-30 12:15:00,12.81,12.82,12.77,12.8,89100.0,10.9361,10.9447,10.902,10.9276,89100.0
2012-07-30 12:20:00,12.79,12.8,12.79,12.79,9200.0,10.9191,10.9276,10.9191,10.9191,9200.0
2012-07-30 12:25:00,12.79,12.8,12.79,12.8,46000.0,10.9191,10.9276,10.9191,10.9276,46000.0
2012-07-30 12:30:00,12.79,12.8,12.79,12.79,32200.0,10.9191,10.9276,10.9191,10.9191,32200.0
2012-07-30 12:35:00,12.79,12.8,12.79,12.79,55200.0,10.9191,10.9276,10.9191,10.9191,55200.0
2012-07-30 12:40:00,12.79,12.83,12.79,12.83,57900.0,10.9191,10.9532,10.9191,10.9532,57900.0
2012-07-30 12:45:00,12.83,12.83,12.8,12.8,59200.0,10.9532,10.9532,10.9276,10.9276,59200.0
2012-07-30 12:50:00,12.81,12.81,12.8,12.81,56600.0,10.9361,10.9361,10.9276,10.9361,56600.0
2012-07-30 12:55:00,12.81,12.82,12.8,12.82,95500.0,10.9361,10.9447,10.9276,10.9447,95500.0
2012-07-30 13:00:00,12.82,12.83,12.81,12.83,118300.0,10.9447,10.9532,10.9361,10.9532,118300.0
2012-07-30 13:05:00,12.83,12.83,12.82,12.83,37800.0,10.9532,10.9532,10.9447,10.9532,37800.0
2012-07-30 13:10:00,12.83,12.83,12.82,12.83,59600.0,10.9532,10.9532,10.9447,10.9532,59600.0
2012-07-30 13:15:00,12.82,12.83,12.8,12.8,34300.0,10.9447,10.9532,10.9276,10.9276,34300.0
2012-07-30 13:20:00,12.8,12.83,12.8,12.83,40100.0,10.9276,10.9532,10.9276,10.9532,40100.0
2012-07-30 13:25:00,12.83,12.83,12.81,12.82,23300.0,10.9532,10.9532,10.9361,10.9447,23300.0
2012-07-30 13:30:00,12.81,12.84,12.81,12.84,46800.0,10.9361,10.9617,10.9361,10.9617,46800.0
2012-07-30 13:35:00,12.83,12.84,12.81,12.81,35800.0,10.9532,10.9617,10.9361,10.9361,35800.0
2012-07-30 13:40:00,12.81,12.82,12.79,12.8,50200.0,10.9361,10.9447,10.9191,10.9276,50200.0
2012-07-30 13:45:00,12.81,12.81,12.8,12.8,11600.0,10.9361,10.9361,10.9276,10.9276,11600.0
2012-07-30 13:50:00,12.8,12.8,12.79,12.79,29500.0,10.9276,10.9276,10.9191,10.9191,29500.0
2012-07-30 13:55:00,12.79,12.8,12.79,12.79,26300.0,10.9191,10.9276,10.9191,10.9191,26300.0
2012-07-30 14:00:00,12.79,12.8,12.77,12.77,62200.0,10.9191,10.9276,10.902,10.902,62200.0
2012-07-30 14:05:00,12.78,12.78,12.77,12.78,36200.0,10.9105,10.9105,10.902,10.9105,36200.0
2012-07-30 14:10:00,12.77,12.78,12.77,12.78,27500.0,10.902,10.9105,10.902,10.9105,27500.0
2012-07-30 14:15:00,12.78,12.78,12.76,12.77,58500.0,10.9105,10.9105,10.8934,10.902,58500.0
2012-07-30 14:20:00,12.76,12.79,12.76,12.78,72800.0,10.8934,10.9191,10.8934,10.9105,72800.0
2012-07-30 14:25:00,12.78,12.78,12.77,12.77,22600.0,10.9105,10.9105,10.902,10.902,22600.0
2012-07-30 14:30:00,12.77,12.8,12.77,12.79,40400.0,10.902,10.9276,10.902,10.9191,40400.0
2012-07-30 14:35:00,12.79,12.8,12.79,12.79,15600.0,10.9191,10.9276,10.9191,10.9191,15600.0
2012-07-30 14:40:00,12.79,12.82,12.79,12.8,71100.0,10.9191,10.9447,10.9191,10.9276,71100.0
2012-07-30 14:45:00,12.81,12.81,12.8,12.8,13800.0,10.9361,10.9361,10.9276,10.9276,13800.0
2012-07-30 14:50:00,12.8,12.81,12.8,12.8,28200.0,10.9276,10.9361,10.9276,10.9276,28200.0
2012-07-30 14:55:00,12.8,12.81,12.8,12.8,23600.0,10.9276,10.9361,10.9276,10.9276,23600.0
2012-07-30 15:00:00,12.8,12.81,12.79,12.79,44000.0,10.9276,10.9361,10.9191,10.9191,44000.0
2012-07-30 15:05:00,12.79,12.8,12.77,12.77,39900.0,10.9191,10.9276,10.902,10.902,39900.0
2012-07-30 15:10:00,12.77,12.78,12.75,12.77,62900.0,10.902,10.9105,10.8849,10.902,62900.0
2012-07-30 15:15:00,12.76,12.77,12.76,12.77,62300.0,10.8934,10.902,10.8934,10.902,62300.0
2012-07-30 15:20:00,12.76,12.78,12.76,12.78,58200.0,10.8934,10.9105,10.8934,10.9105,58200.0
2012-07-30 15:25:00,12.78,12.78,12.75,12.77,144900.0,10.9105,10.9105,10.8849,10.902,144900.0
2012-07-30 15:30:00,12.77,12.79,12.77,12.77,102800.0,10.902,10.9191,10.902,10.902,102800.0
2012-07-30 15:35:00,12.78,12.78,12.74,12.75,103300.0,10.9105,10.9105,10.8764,10.8849,103300.0
2012-07-30 15:40:00,12.75,12.77,12.74,12.76,181400.0,10.8849,10.902,10.8764,10.8934,181400.0
2012-07-30 15:45:00,12.77,12.77,12.75,12.75,172200.0,10.902,10.902,10.8849,10.8849,172200.0
2012-07-30 15:50:00,12.76,12.76,12.75,12.76,125200.0,10.8934,10.8934,10.8849,10.8934,125200.0
2012-07-30 15:55:00,12.76,12.78,12.75,12.77,727800.0,10.8934,10.9105,10.8849,10.902,727800.0
2012-07-31 09:30:00,12.75,12.76,12.63,12.63,177000.0,10.8849,10.8934,10.7825,10.7825,177000.0
2012-07-31 09:35:00,12.64,12.7,12.63,12.69,52000.0,10.791,10.8422,10.7825,10.8337,52000.0
2012-07-31 09:40:00,12.69,12.7,12.62,12.63,114600.0,10.8337,10.8422,10.7739,10.7825,114600.0
2012-07-31 09:45:00,12.63,12.63,12.56,12.57,109300.0,10.7825,10.7825,10.7227,10.7312,109300.0
2012-07-31 09:50:00,12.57,12.57,12.56,12.56,81200.0,10.7312,10.7312,10.7227,10.7227,81200.0
2012-07-31 09:55:00,12.56,12.62,12.56,12.6,46500.0,10.7227,10.7739,10.7227,10.7568,46500.0
2012-07-31 10:00:00,12.61,12.64,12.56,12.59,144700.0,10.7654,10.791,10.7227,10.7483,144700.0
2012-07-31 10:05:00,12.59,12.6,12.56,12.57,85500.0,10.7483,10.7568,10.7227,10.7312,85500.0
2012-07-31 10:10:00,12.57,12.58,12.55,12.58,173000.0,10.7312,10.7398,10.7142,10.7398,173000.0
2012-07-31 10:15:00,12.58,12.6,12.57,12.59,99200.0,10.7398,10.7568,10.7312,10.7483,99200.0
2012-07-31 10:20:00,12.59,12.63,12.58,12.62,83400.0,10.7483,10.7825,10.7398,10.7739,83400.0
2012-07-31 10:25:00,12.63,12.63,12.6,12.61,103200.0,10.7825,10.7825,10.7568,10.7654,103200.0
2012-07-31 10:30:00,12.61,12.62,12.58,12.58,70300.0,10.7654,10.7739,10.7398,10.7398,70300.0
2012-07-31 10:35:00,12.58,12.59,12.57,12.57,115900.0,10.7398,10.7483,10.7312,10.7312,115900.0
2012-07-31 10:40:00,12.57,12.61,12.57,12.61,82700.0,10.7312,10.7654,10.7312,10.7654,82700.0
2012-07-31 10:45:00,12.61,12.61,12.59,12.6,62800.0,10.7654,10.7654,10.7483,10.7568,62800.0
2012-07-31 10:50:00,12.6,12.6,12.58,12.6,96500.0,10.7568,10.7568,10.7398,10.7568,96500.0
2012-07-31 10:55:00,12.59,12.6,12.56,12.57,81400.0,10.7483,10.7568,10.7227,10.7312,81400.0
2012-07-31 11:00:00,12.57,12.57,12.54,12.54,66800.0,10.7312,10.7312,10.7056,10.7056,66800.0
2012-07-31 11:05:00,12.54,12.55,12.54,12.54,52500.0,10.7056,10.7142,10.7056,10.7056,52500.0
2012-07-31 11:10:00,12.55,12.6,12.54,12.6,128700.0,10.7142,10.7568,10.7056,10.7568,128700.0
2012-07-31 11:15:00,12.6,12.6,12.58,12.59,67500.0,10.7568,10.7568,10.7398,10.7483,67500.0
2012-07-31 11:20:00,12.59,12.6,12.57,12.57,76900.0,10.7483,10.7568,10.7312,10.7312,76900.0
2012-07-31 11:25:00,12.57,12.58,12.56,12.57,60300.0,10.7312,10.7398,10.7227,10.7312,60300.0
2012-07-31 11:30:00,12.57,12.57,12.55,12.55,54800.0,10.7312,10.7312,10.7142,10.7142,54800.0
2012-07-31 11:35:00,12.55,12.58,12.55,12.57,81000.0,10.7142,10.7398,10.7142,10.7312,81000.0
2012-07-31 11:40:00,12.58,12.58,12.56,12.57,93400.0,10.7398,10.7398,10.7227,10.7312,93400.0
2012-07-31 11:45:00,12.57,12.58,12.56,12.58,56400.0,10.7312,10.7398,10.7227,10.7398,56400.0
2012-07-31 11:50:00,12.57,12.59,12.57,12.58,49300.0,10.7312,10.7483,10.7312,10.7398,49300.0
2012-07-31 11:55:00,12.58,12.58,12.57,12.58,10700.0,10.7398,10.7398,10.7312,10.7398,10700.0
2012-07-31 12:00:00,12.58,12.58,12.54,12.54,75700.0,10.7398,10.7398,10.7056,10.7056,75700.0
2012-07-31 12:05:00,12.54,12.55,12.54,12.55,27000.0,10.7056,10.7142,10.7056,10.7142,27000.0
2012-07-31 12:10:00,12.54,12.55,12.51,12.52,117200.0,10.7056,10.7142,10.68,10.6885,117200.0
2012-07-31 12:15:00,12.53,12.53,12.52,12.53,10500.0,10.6971,10.6971,10.6885,10.6971,10500.0
2012-07-31 12:20:00,12.53,12.54,12.52,12.54,64900.0,10.6971,10.7056,10.6885,10.7056,64900.0
2012-07-31 12:25:00,12.54,12.54,12.53,12.54,4700.0,10.7056,10.7056,10.6971,10.7056,4700.0
2012-07-31 12:30:00,12.54,12.54,12.52,12.53,51600.0,10.7056,10.7056,10.6885,10.6971,51600.0
2012-07-31 12:35:00,12.53,12.53,12.52,12.53,49100.0,10.6971,10.6971,10.6885,10.6971,49100.0
2012-07-31 12:40:00,12.53,12.53,12.51,12.52,41600.0,10.6971,10.6971,10.68,10.6885,41600.0
2012-07-31 12:45:00,12.51,12.52,12.49,12.5,116400.0,10.68,10.6885,10.6629,10.6715,116400.0
2012-07-31 12:50:00,12.51,12.52,12.5,12.51,70900.0,10.68,10.6885,10.6715,10.68,70900.0
2012-07-31 12:55:00,12.52,12.52,12.51,12.52,8800.0,10.6885,10.6885,10.68,10.6885,8800.0
2012-07-31 13:00:00,12.52,12.52,12.5,12.51,64000.0,10.6885,10.6885,10.6715,10.68,64000.0
2012-07-31 13:05:00,12.51,12.53,12.5,12.53,86800.0,10.68,10.6971,10.6715,10.6971,86800.0
2012-07-31 13:10:00,12.53,12.54,12.52,12.54,51000.0,10.6971,10.7056,10.6885,10.7056,51000.0
2012-07-31 13:15:00,12.54,12.55,12.53,12.55,23600.0,10.7056,10.7142,10.6971,10.7142,23600.0
2012-07-31 13:20:00,12.54,12.55,12.53,12.54,92800.0,10.7056,10.7142,10.6971,10.7056,92800.0
2012-07-31 13:25:00,12.54,12.56,12.53,12.55,46200.0,10.7056,10.7227,10.6971,10.7142,46200.0
2012-07-31 13:30:00,12.56,12.56,12.55,12.55,6500.0,10.7227,10.7227,10.7142,10.7142,6500.0
2012-07-31 13:35:00,12.56,12.57,12.55,12.57,34000.0,10.7227,10.7312,10.7142,10.7312,34000.0
2012-07-31 13:40:00,12.57,12.57,12.55,12.55,85500.0,10.7312,10.7312,10.7142,10.7142,85500.0
2012-07-31 13:45:00,12.55,12.56,12.55,12.56,6700.0,10.7142,10.7227,10.7142,10.7227,6700.0
2012-07-31 13:50:00,12.55,12.57,12.55,12.57,49500.0,10.7142,10.7312,10.7142,10.7312,49500.0
2012-07-31 13:55:00,12.57,12.57,12.56,12.56,12100.0,10.7312,10.7312,10.7227,10.7227,12100.0
2012-07-31 14:00:00,12.57,12.58,12.56,12.58,28200.0,10.7312,10.7398,10.7227,10.7398,28200.0
2012-07-31 14:05:00,12.58,12.59,12.57,12.59,30500.0,10.7398,10.7483,10.7312,10.7483,30500.0
2012-07-31 14:10:00,12.59,12.61,12.58,12.61,55800.0,10.7483,10.7654,10.7398,10.7654,55800.0
2012-07-31 14:15:00,12.61,12.61,12.6,12.61,10000.0,10.7654,10.7654,10.7568,10.7654,10000.0
2012-07-31 14:20:00,12.61,12.63,12.6,12.63,71000.0,10.7654,10.7825,10.7568,10.7825,71000.0
2012-07-31 14:25:00,12.63,12.64,12.63,12.64,14500.0,10.7825,10.791,10.7825,10.791,14500.0
2012-07-31 14:30:00,12.64,12.64,12.63,12.64,7100.0,10.791,10.791,10.7825,10.791,7100.0
2012-07-31 14:35:00,12.64,12.64,12.62,12.62,68500.0,10.791,10.791,10.7739,10.7739,68500.0
2012-07-31 14:40:00,12.62,12.63,12.62,12.62,11200.0,10.7739,10.7825,10.7739,10.7739,11200.0
2012-07-31 14:45:00,12.63,12.65,12.62,12.63,107700.0,10.7825,10.7995,10.7739,10.7825,107700.0
2012-07-31 14:50:00,12.63,12.65,12.63,12.65,31800.0,10.7825,10.7995,10.7825,10.7995,31800.0
2012-07-31 14:55:00,12.65,12.65,12.62,12.62,106500.0,10.7995,10.7995,10.7739,10.7739,106500.0
2012-07-31 15:00:00,12.62,12.62,12.6,12.6,57200.0,10.7739,10.7739,10.7568,10.7568,57200.0
2012-07-31 15:05:00,12.61,12.61,12.59,12.59,51000.0,10.7654,10.7654,10.7483,10.7483,51000.0
2012-07-31 15:10:00,12.6,12.6,12.59,12.6,26600.0,10.7568,10.7568,10.7483,10.7568,26600.0
2012-07-31 15:15:00,12.6,12.6,12.59,12.6,20700.0,10.7568,10.7568,10.7483,10.7568,20700.0
2012-07-31 15:20:00,12.6,12.6,12.58,12.59,79100.0,10.7568,10.7568,10.7398,10.7483,79100.0
2012-07-31 15:25:00,12.59,12.59,12.58,12.59,31400.0,10.7483,10.7483,10.7398,10.7483,31400.0
2012-07-31 15:30:00,12.59,12.59,12.57,12.58,76500.0,10.7483,10.7483,10.7312,10.7398,76500.0
2012-07-31 15:35:00,12.58,12.61,12.57,12.59,255400.0,10.7398,10.7654,10.7312,10.7483,255400.0
2012-07-31 15:40:00,12.6,12.62,12.59,12.62,275700.0,10.7568,10.7739,10.7483,10.7739,275700.0
2012-07-31 15:45:00,12.62,12.63,12.59,12.6,270600.0,10.7739,10.7825,10.7483,10.7568,270600.0
2012-07-31 15:50:00,12.6,12.62,12.59,12.62,320500.0,10.7568,10.7739,10.7483,10.7739,320500.0
2012-07-31 15:55:00,12.62,12.65,12.61,12.62,1109800.0,10.7739,10.7995,10.7654,10.7739,1109800.0
2012-08-01 09:30:00,12.64,12.7,12.41,12.41,398300.0,10.791,10.8422,10.5946,10.5946,398300.0
2012-08-01 09:35:00,12.41,12.47,12.4,12.41,184100.0,10.5946,10.6459,10.5861,10.5946,184100.0
2012-08-01 09:40:00,12.4,12.47,12.32,12.47,164200.0,10.5861,10.6459,10.5178,10.6459,164200.0
2012-08-01 09:45:00,12.47,12.51,12.4,12.4,220300.0,10.6459,10.68,10.5861,10.5861,220300.0
2012-08-01 09:50:00,12.4,12.54,12.4,12.52,204300.0,10.5861,10.7056,10.5861,10.6885,204300.0
2012-08-01 09:55:00,12.52,12.55,12.46,12.48,67400.0,10.6885,10.7142,10.6373,10.6544,67400.0
2012-08-01 10:00:00,12.47,12.57,12.41,12.57,514800.0,10.6459,10.7312,10.5946,10.7312,514800.0
2012-08-01 10:05:00,12.57,12.6,12.53,12.53,158600.0,10.7312,10.7568,10.6971,10.6971,158600.0
2012-08-01 10:10:00,12.52,12.52,12.45,12.45,40800.0,10.6885,10.6885,10.6288,10.6288,40800.0
2012-08-01 10:15:00,12.45,12.45,12.42,12.43,23100.0,10.6288,10.6288,10.6032,10.6117,23100.0
2012-08-01 10:20:00,12.42,12.46,12.42,12.46,43000.0,10.6032,10.6373,10.6032,10.6373,43000.0
2012-08-01 10:25:00,12.45,12.49,12.45,12.48,30400.0,10.6288,10.6629,10.6288,10.6544,30400.0
2012-08-01 10:30:00,12.49,12.5,12.47,12.48,54200.0,10.6629,10.6715,10.6459,10.6544,54200.0
2012-08-01 10:35:00,12.47,12.53,12.47,12.52,78200.0,10.6459,10.6971,10.6459,10.6885,78200.0
2012-08-01 10:40:00,12.52,12.53,12.49,12.49,43400.0,10.6885,10.6971,10.6629,10.6629,43400.0
2012-08-01 10:45:00,12.5,12.53,12.5,12.51,67000.0,10.6715,10.6971,10.6715,10.68,67000.0
2012-08-01 10:50:00,12.51,12.53,12.51,12.52,26100.0,10.68,10.6971,10.68,10.6885,26100.0
2012-08-01 10:55:00,12.53,12.54,12.52,12.54,18600.0,10.6971,10.7056,10.6885,10.7056,18600.0
2012-08-01 11:00:00,12.54,12.55,12.51,12.51,63900.0,10.7056,10.7142,10.68,10.68,63900.0
2012-08-01 11:05:00,12.51,12.52,12.5,12.51,29100.0,10.68,10.6885,10.6715,10.68,29100.0
2012-08-01 11:10:00,12.52,12.52,12.49,12.49,37500.0,10.6885,10.6885,10.6629,10.6629,37500.0
2012-08-01 11:15:00,12.5,12.5,12.49,12.5,13900.0,10.6715,10.6715,10.6629,10.6715,13900.0
2012-08-01 11:20:00,12.5,12.5,12.48,12.48,35300.0,10.6715,10.6715,10.6544,10.6544,35300.0
2012-08-01 11:25:00,12.48,12.5,12.48,12.49,32000.0,10.6544,10.6715,10.6544,10.6629,32000.0
2012-08-01 11:30:00,12.5,12.53,12.5,12.52,37900.0,10.6715,10.6971,10.6715,10.6885,37900.0
2012-08-01 11:35:00,12.52,12.53,12.48,12.48,139500.0,10.6885,10.6971,10.6544,10.6544,139500.0
2012-08-01 11:40:00,12.48,12.49,12.4,12.44,311300.0,10.6544,10.6629,10.5861,10.6203,311300.0
2012-08-01 11:45:00,12.43,12.44,12.43,12.44,17200.0,10.6117,10.6203,10.6117,10.6203,17200.0
2012-08-01 11:50:00,12.44,12.45,12.43,12.43,64300.0,10.6203,10.6288,10.6117,10.6117,64300.0
2012-08-01 11:55:00,12.43,12.44,12.43,12.44,77400.0,10.6117,10.6203,10.6117,10.6203,77400.0
2012-08-01 12:00:00,12.44,12.45,12.43,12.44,76600.0,10.6203,10.6288,10.6117,10.6203,76600.0
2012-08-01 12:05:00,12.44,12.44,12.43,12.43,33200.0,10.6203,10.6203,10.6117,10.6117,33200.0
2012-08-01 12:10:00,12.43,12.44,12.43,12.44,28700.0,10.6117,10.6203,10.6117,10.6203,28700.0
2012-08-01 12:15:00,12.44,12.44,12.43,12.44,62600.0,10.6203,10.6203,10.6117,10.6203,62600.0
2012-08-01 12:20:00,12.44,12.44,12.43,12.44,63900.0,10.6203,10.6203,10.6117,10.6203,63900.0
2012-08-01 12:25:00,12.44,12.45,12.43,12.44,86100.0,10.6203,10.6288,10.6117,10.6203,86100.0
2012-08-01 12:30:00,12.44,12.46,12.44,12.46,49800.0,10.6203,10.6373,10.6203,10.6373,49800.0
2012-08-01 12:35:00,12.46,12.46,12.45,12.45,54400.0,10.6373,10.6373,10.6288,10.6288,54400.0
2012-08-01 12:40:00,12.45,12.46,12.45,12.46,65800.0,10.6288,10.6373,10.6288,10.6373,65800.0
2012-08-01 12:45:00,12.46,12.47,12.45,12.46,112900.0,10.6373,10.6459,10.6288,10.6373,112900.0
2012-08-01 12:50:00,12.46,12.46,12.45,12.45,15500.0,10.6373,10.6373,10.6288,10.6288,15500.0
2012-08-01 12:55:00,12.45,12.46,12.44,12.45,56000.0,10.6288,10.6373,10.6203,10.6288,56000.0
2012-08-01 13:00:00,12.44,12.46,12.44,12.46,124300.0,10.6203,10.6373,10.6203,10.6373,124300.0
2012-08-01 13:05:00,12.46,12.46,12.45,12.45,173100.0,10.6373,10.6373,10.6288,10.6288,173100.0
2012-08-01 13:10:00,12.45,12.46,12.42,12.44,169800.0,10.6288,10.6373,10.6032,10.6203,169800.0
2012-08-01 13:15:00,12.44,12.45,12.43,12.45,80300.0,10.6203,10.6288,10.6117,10.6288,80300.0
2012-08-01 13:20:00,12.44,12.45,12.43,12.45,158600.0,10.6203,10.6288,10.6117,10.6288,158600.0
2012-08-01 13:25:00,12.45,12.45,12.42,12.45,220300.0,10.6288,10.6288,10.6032,10.6288,220300.0
2012-08-01 13:30:00,12.45,12.45,12.44,12.44,32400.0,10.6288,10.6288,10.6203,10.6203,32400.0
2012-08-01 13:35:00,12.44,12.45,12.44,12.45,88600.0,10.6203,10.6288,10.6203,10.6288,88600.0
2012-08-01 13:40:00,12.45,12.46,12.44,12.44,296500.0,10.6288,10.6373,10.6203,10.6203,296500.0
2012-08-01 13:45:00,12.45,12.47,12.44,12.45,206700.0,10.6288,10.6459,10.6203,10.6288,206700.0
2012-08-01 13:50:00,12.45,12.46,12.44,12.46,186400.0,10.6288,10.6373,10.6203,10.6373,186400.0
2012-08-01 13:55:00,12.45,12.46,12.44,12.44,111600.0,10.6288,10.6373,10.6203,10.6203,111600.0
2012-08-01 14:00:00,12.45,12.45,12.43,12.45,85800.0,10.6288,10.6288,10.6117,10.6288,85800.0
2012-08-01 14:05:00,12.45,12.46,12.44,12.46,113100.0,10.6288,10.6373,10.6203,10.6373,113100.0
2012-08-01 14:10:00,12.46,12.46,12.35,12.41,488000.0,10.6373,10.6373,10.5434,10.5946,488000.0
2012-08-01 14:15:00,12.41,12.44,12.36,12.4,320000.0,10.5946,10.6203,10.552,10.5861,320000.0
2012-08-01 14:20:00,12.39,12.48,12.38,12.48,303200.0,10.5776,10.6544,10.569,10.6544,303200.0
2012-08-01 14:25:00,12.48,12.53,12.47,12.52,343300.0,10.6544,10.6971,10.6459,10.6885,343300.0
2012-08-01 14:30:00,12.51,12.52,12.48,12.49,222100.0,10.68,10.6885,10.6544,10.6629,222100.0
2012-08-01 14:35:00,12.48,12.51,12.48,12.49,118200.0,10.6544,10.68,10.6544,10.6629,118200.0
2012-08-01 14:40:00,12.5,12.5,12.48,12.5,94500.0,10.6715,10.6715,10.6544,10.6715,94500.0
2012-08-01 14:45:00,12.49,12.5,12.48,12.49,85200.0,10.6629,10.6715,10.6544,10.6629,85200.0
2012-08-01 14:50:00,12.48,12.51,12.48,12.5,205700.0,10.6544,10.68,10.6544,10.6715,205700.0
2012-08-01 14:55:00,12.5,12.51,12.48,12.51,202600.0,10.6715,10.68,10.6544,10.68,202600.0
2012-08-01 15:00:00,12.51,12.51,12.49,12.5,80300.0,10.68,10.68,10.6629,10.6715,80300.0
2012-08-01 15:05:00,12.5,12.53,12.5,12.52,198500.0,10.6715,10.6971,10.6715,10.6885,198500.0
2012-08-01 15:10:00,12.52,12.53,12.49,12.49,123000.0,10.6885,10.6971,10.6629,10.6629,123000.0
2012-08-01 15:15:00,12.49,12.49,12.47,12.49,95400.0,10.6629,10.6629,10.6459,10.6629,95400.0
2012-08-01 15:20:00,12.49,12.51,12.49,12.49,79200.0,10.6629,10.68,10.6629,10.6629,79200.0
2012-08-01 15:25:00,12.5,12.52,12.49,12.5,203800.0,10.6715,10.6885,10.6629,10.6715,203800.0
2012-08-01 15:30:00,12.5,12.6,12.5,12.54,784900.0,10.6715,10.7568,10.6715,10.7056,784900.0
2012-08-01 15:35:00,12.54,12.55,12.49,12.5,152500.0,10.7056,10.7142,10.6629,10.6715,152500.0
2012-08-01 15:40:00,12.5,12.52,12.5,12.5,252200.0,10.6715,10.6885,10.6715,10.6715,252200.0
2012-08-01 15:45:00,12.5,12.51,12.47,12.47,314500.0,10.6715,10.68,10.6459,10.6459,314500.0
2012-08-01 15:50:00,12.47,12.49,12.46,12.47,213200.0,10.6459,10.6629,10.6373,10.6459,213200.0
2012-08-01 15:55:00,12.47,12.48,12.43,12.44,599900.0,10.6459,10.6544,10.6117,10.6203,599900.0
2012-08-02 09:30:00,12.34,12.35,12.16,12.19,187600.0,10.5349,10.5434,10.3812,10.4068,187600.0
2012-08-02 09:35:00,12.19,12.2,12.18,12.18,44300.0,10.4068,10.4154,10.3983,10.3983,44300.0
2012-08-02 09:40:00,12.19,12.24,12.18,12.23,74000.0,10.4068,10.4495,10.3983,10.441,74000.0
2012-08-02 09:45:00,12.24,12.42,12.23,12.37,459500.0,10.4495,10.6032,10.441,10.5605,459500.0
2012-08-02 09:50:00,12.36,12.37,12.3,12.33,250700.0,10.552,10.5605,10.5007,10.5263,250700.0
2012-08-02 09:55:00,12.33,12.51,12.32,12.4,445800.0,10.5263,10.68,10.5178,10.5861,445800.0
2012-08-02 10:00:00,12.4,12.41,12.34,12.37,72600.0,10.5861,10.5946,10.5349,10.5605,72600.0
2012-08-02 10:05:00,12.36,12.37,12.32,12.37,159400.0,10.552,10.5605,10.5178,10.5605,159400.0
2012-08-02 10:10:00,12.36,12.4,12.35,12.37,60500.0,10.552,10.5861,10.5434,10.5605,60500.0
2012-08-02 10:15:00,12.37,12.41,12.36,12.36,43700.0,10.5605,10.5946,10.552,10.552,43700.0
2012-08-02 10:20:00,12.37,12.39,12.36,12.36,85900.0,10.5605,10.5776,10.552,10.552,85900.0
2012-08-02 10:25:00,12.36,12.41,12.36,12.38,79300.0,10.552,10.5946,10.552,10.569,79300.0
2012-08-02 10:30:00,12.38,12.39,12.34,12.34,77400.0,10.569,10.5776,10.5349,10.5349,77400.0
2012-08-02 10:35:00,12.34,12.35,12.31,12.32,57400.0,10.5349,10.5434,10.5093,10.5178,57400.0
2012-08-02 10:40:00,12.31,12.33,12.3,12.31,74300.0,10.5093,10.5263,10.5007,10.5093,74300.0
2012-08-02 10:45:00,12.32,12.34,12.31,12.34,59800.0,10.5178,10.5349,10.5093,10.5349,59800.0
2012-08-02 10:50:00,12.33,12.35,12.31,12.32,74200.0,10.5263,10.5434,10.5093,10.5178,74200.0
2012-08-02 10:55:00,12.31,12.31,12.11,12.15,994400.0,10.5093,10.5093,10.3385,10.3727,994400.0
2012-08-02 11:00:00,12.15,12.23,12.15,12.2,226400.0,10.3727,10.441,10.3727,10.4154,226400.0
2012-08-02 11:05:00,12.2,12.22,12.18,12.18,86300.0,10.4154,10.4324,10.3983,10.3983,86300.0
2012-08-02 11:10:00,12.18,12.2,12.16,12.17,105900.0,10.3983,10.4154,10.3812,10.3897,105900.0
2012-08-02 11:15:00,12.17,12.18,12.14,12.16,209400.0,10.3897,10.3983,10.3641,10.3812,209400.0
2012-08-02 11:20:00,12.15,12.16,12.08,12.08,293800.0,10.3727,10.3812,10.3129,10.3129,293800.0
2012-08-02 11:25:00,12.08,12.14,12.08,12.13,94700.0,10.3129,10.3641,10.3129,10.3556,94700.0
2012-08-02 11:30:00,12.13,12.13,12.09,12.1,83500.0,10.3556,10.3556,10.3215,10.33,83500.0
2012-08-02 11:35:00,12.11,12.13,12.08,12.09,126600.0,10.3385,10.3556,10.3129,10.3215,126600.0
2012-08-02 11:40:00,12.09,12.12,12.09,12.1,116300.0,10.3215,10.3471,10.3215,10.33,116300.0
2012-08-02 11:45:00,12.1,12.12,12.1,12.1,57700.0,10.33,10.3471,10.33,10.33,57700.0
2012-08-02 11:50:00,12.11,12.11,12.07,12.09,99200.0,10.3385,10.3385,10.3044,10.3215,99200.0
2012-08-02 11:55:00,12.09,12.11,12.07,12.11,62700.0,10.3215,10.3385,10.3044,10.3385,62700.0
2012-08-02 12:00:00,12.11,12.13,12.1,12.11,34800.0,10.3385,10.3556,10.33,10.3385,34800.0
2012-08-02 12:05:00,12.11,12.11,12.09,12.1,45400.0,10.3385,10.3385,10.3215,10.33,45400.0
2012-08-02 12:10:00,12.1,12.11,12.09,12.11,75400.0,10.33,10.3385,10.3215,10.3385,75400.0
2012-08-02 12:15:00,12.11,12.11,12.08,12.08,33100.0,10.3385,10.3385,10.3129,10.3129,33100.0
2012-08-02 12:20:00,12.08,12.09,12.08,12.09,39800.0,10.3129,10.3215,10.3129,10.3215,39800.0
2012-08-02 12:25:00,12.09,12.09,12.07,12.08,34400.0,10.3215,10.3215,10.3044,10.3129,34400.0
2012-08-02 12:30:00,12.06,12.07,12.03,12.04,148900.0,10.2958,10.3044,10.2702,10.2788,148900.0
2012-08-02 12:35:00,12.04,12.07,12.04,12.07,46000.0,10.2788,10.3044,10.2788,10.3044,46000.0
2012-08-02 12:40:00,12.06,12.08,12.06,12.06,55100.0,10.2958,10.3129,10.2958,10.2958,55100.0
2012-08-02 12:45:00,12.06,12.08,12.06,12.08,45500.0,10.2958,10.3129,10.2958,10.3129,45500.0
2012-08-02 12:50:00,12.08,12.1,12.07,12.1,62200.0,10.3129,10.33,10.3044,10.33,62200.0
2012-08-02 12:55:00,12.1,12.12,12.09,12.11,56100.0,10.33,10.3471,10.3215,10.3385,56100.0
2012-08-02 13:00:00,12.11,12.12,12.1,12.11,69700.0,10.3385,10.3471,10.33,10.3385,69700.0
2012-08-02 13:05:00,12.11,12.12,12.1,12.12,73900.0,10.3385,10.3471,10.33,10.3471,73900.0
2012-08-02 13:10:00,12.11,12.12,12.1,12.1,99800.0,10.3385,10.3471,10.33,10.33,99800.0
2012-08-02 13:15:00,12.1,12.11,12.09,12.1,42400.0,10.33,10.3385,10.3215,10.33,42400.0
2012-08-02 13:20:00,12.09,12.1,12.08,12.08,32700.0,10.3215,10.33,10.3129,10.3129,32700.0
2012-08-02 13:25:00,12.08,12.09,12.04,12.05,152400.0,10.3129,10.3215,10.2788,10.2873,152400.0
2012-08-02 13:30:00,12.05,12.06,12.03,12.05,137800.0,10.2873,10.2958,10.2702,10.2873,137800.0
2012-08-02 13:35:00,12.04,12.05,12.02,12.02,169800.0,10.2788,10.2873,10.2617,10.2617,169800.0
2012-08-02 13:40:00,12.03,12.03,12.0,12.0,160500.0,10.2702,10.2702,10.2446,10.2446,160500.0
2012-08-02 13:45:00,12.01,12.05,11.99,12.04,221900.0,10.2532,10.2873,10.2361,10.2788,221900.0
2012-08-02 13:50:00,12.04,12.06,12.02,12.05,211700.0,10.2788,10.2958,10.2617,10.2873,211700.0
2012-08-02 13:55:00,12.05,12.06,12.04,12.04,60500.0,10.2873,10.2958,10.2788,10.2788,60500.0
2012-08-02 14:00:00,12.04,12.05,12.04,12.04,22000.0,10.2788,10.2873,10.2788,10.2788,22000.0
2012-08-02 14:05:00,12.04,12.05,12.04,12.04,27100.0,10.2788,10.2873,10.2788,10.2788,27100.0
2012-08-02 14:10:00,12.04,12.06,12.04,12.06,60100.0,10.2788,10.2958,10.2788,10.2958,60100.0
2012-08-02 14:15:00,12.06,12.06,12.05,12.05,12600.0,10.2958,10.2958,10.2873,10.2873,12600.0
2012-08-02 14:20:00,12.06,12.07,12.05,12.06,43900.0,10.2958,10.3044,10.2873,10.2958,43900.0
2012-08-02 14:25:00,12.06,12.08,12.06,12.07,82700.0,10.2958,10.3129,10.2958,10.3044,82700.0
2012-08-02 14:30:00,12.07,12.09,12.07,12.09,53200.0,10.3044,10.3215,10.3044,10.3215,53200.0
2012-08-02 14:35:00,12.09,12.13,12.08,12.13,95200.0,10.3215,10.3556,10.3129,10.3556,95200.0
2012-08-02 14:40:00,12.13,12.14,12.12,12.12,52600.0,10.3556,10.3641,10.3471,10.3471,52600.0
2012-08-02 14:45:00,12.13,12.13,12.12,12.12,23800.0,10.3556,10.3556,10.3471,10.3471,23800.0
2012-08-02 14:50:00,12.12,12.13,12.08,12.08,103200.0,10.3471,10.3556,10.3129,10.3129,103200.0
2012-08-02 14:55:00,12.09,12.12,12.08,12.1,146700.0,10.3215,10.3471,10.3129,10.33,146700.0
2012-08-02 15:00:00,12.11,12.14,12.1,12.13,110900.0,10.3385,10.3641,10.33,10.3556,110900.0
2012-08-02 15:05:00,12.14,12.14,12.12,12.12,52900.0,10.3641,10.3641,10.3471,10.3471,52900.0
2012-08-02 15:10:00,12.13,12.13,12.12,12.13,48800.0,10.3556,10.3556,10.3471,10.3556,48800.0
2012-08-02 15:15:00,12.12,12.13,12.1,12.11,80700.0,10.3471,10.3556,10.33,10.3385,80700.0
2012-08-02 15:20:00,12.11,12.14,12.11,12.13,94400.0,10.3385,10.3641,10.3385,10.3556,94400.0
2012-08-02 15:25:00,12.13,12.17,12.12,12.15,161800.0,10.3556,10.3897,10.3471,10.3727,161800.0
2012-08-02 15:30:00,12.16,12.19,12.15,12.18,134000.0,10.3812,10.4068,10.3727,10.3983,134000.0
2012-08-02 15:35:00,12.19,12.19,12.16,12.18,138100.0,10.4068,10.4068,10.3812,10.3983,138100.0
2012-08-02 15:40:00,12.19,12.19,12.16,12.16,82600.0,10.4068,10.4068,10.3812,10.3812,82600.0
2012-08-02 15:45:00,12.16,12.2,12.16,12.19,133500.0,10.3812,10.4154,10.3812,10.4068,133500.0
2012-08-02 15:50:00,12.19,12.22,12.19,12.21,232500.0,10.4068,10.4324,10.4068,10.4239,232500.0
2012-08-02 15:55:00,12.21,12.23,12.21,12.21,598400.0,10.4239,10.441,10.4239,10.4239,598400.0
2012-08-03 09:30:00,12.36,12.47,12.36,12.45,166200.0,10.552,10.6459,10.552,10.6288,166200.0
2012-08-03 09:35:00,12.45,12.46,12.41,12.43,79500.0,10.6288,10.6373,10.5946,10.6117,79500.0
2012-08-03 09:40:00,12.43,12.43,12.39,12.42,155000.0,10.6117,10.6117,10.5776,10.6032,155000.0
2012-08-03 09:45:00,12.42,12.5,12.42,12.49,113800.0,10.6032,10.6715,10.6032,10.6629,113800.0
2012-08-03 09:50:00,12.5,12.53,12.49,12.51,129000.0,10.6715,10.6971,10.6629,10.68,129000.0
2012-08-03 09:55:00,12.51,12.52,12.51,12.52,37400.0,10.68,10.6885,10.68,10.6885,37400.0
2012-08-03 10:00:00,12.52,12.59,12.52,12.57,141700.0,10.6885,10.7483,10.6885,10.7312,141700.0
2012-08-03 10:05:00,12.56,12.59,12.55,12.59,108900.0,10.7227,10.7483,10.7142,10.7483,108900.0
2012-08-03 10:10:00,12.58,12.59,12.56,12.56,28800.0,10.7398,10.7483,10.7227,10.7227,28800.0
2012-08-03 10:15:00,12.56,12.58,12.56,12.58,58300.0,10.7227,10.7398,10.7227,10.7398,58300.0
2012-08-03 10:20:00,12.58,12.59,12.57,12.59,43700.0,10.7398,10.7483,10.7312,10.7483,43700.0
2012-08-03 10:25:00,12.59,12.65,12.59,12.65,91800.0,10.7483,10.7995,10.7483,10.7995,91800.0
2012-08-03 10:30:00,12.65,12.71,12.64,12.71,463400.0,10.7995,10.8508,10.791,10.8508,463400.0
2012-08-03 10:35:00,12.71,12.72,12.68,12.71,166700.0,10.8508,10.8593,10.8251,10.8508,166700.0
2012-08-03 10:40:00,12.71,12.72,12.65,12.65,205100.0,10.8508,10.8593,10.7995,10.7995,205100.0
2012-08-03 10:45:00,12.65,12.65,12.62,12.62,45900.0,10.7995,10.7995,10.7739,10.7739,45900.0
2012-08-03 10:50:00,12.62,12.64,12.62,12.63,86800.0,10.7739,10.791,10.7739,10.7825,86800.0
2012-08-03 10:55:00,12.64,12.66,12.63,12.66,37200.0,10.791,10.8081,10.7825,10.8081,37200.0
2012-08-03 11:00:00,12.66,12.66,12.65,12.66,12300.0,10.8081,10.8081,10.7995,10.8081,12300.0
2012-08-03 11:05:00,12.66,12.66,12.65,12.66,17700.0,10.8081,10.8081,10.7995,10.8081,17700.0
2012-08-03 11:10:00,12.65,12.7,12.65,12.7,59300.0,10.7995,10.8422,10.7995,10.8422,59300.0
2012-08-03 11:15:00,12.7,12.72,12.68,12.68,74800.0,10.8422,10.8593,10.8251,10.8251,74800.0
2012-08-03 11:20:00,12.68,12.69,12.67,12.67,25100.0,10.8251,10.8337,10.8166,10.8166,25100.0
2012-08-03 11:25:00,12.67,12.68,12.67,12.67,20400.0,10.8166,10.8251,10.8166,10.8166,20400.0
2012-08-03 11:30:00,12.68,12.69,12.67,12.69,49000.0,10.8251,10.8337,10.8166,10.8337,49000.0
2012-08-03 11:35:00,12.68,12.72,12.68,12.72,39400.0,10.8251,10.8593,10.8251,10.8593,39400.0
2012-08-03 11:40:00,12.72,12.73,12.71,12.73,27700.0,10.8593,10.8678,10.8508,10.8678,27700.0
2012-08-03 11:45:00,12.73,12.74,12.71,12.71,65200.0,10.8678,10.8764,10.8508,10.8508,65200.0
2012-08-03 11:50:00,12.71,12.73,12.71,12.72,80300.0,10.8508,10.8678,10.8508,10.8593,80300.0
2012-08-03 11:55:00,12.72,12.73,12.72,12.72,14000.0,10.8593,10.8678,10.8593,10.8593,14000.0
2012-08-03 12:00:00,12.73,12.74,12.73,12.74,62100.0,10.8678,10.8764,10.8678,10.8764,62100.0
2012-08-03 12:05:00,12.74,12.74,12.73,12.74,10300.0,10.8764,10.8764,10.8678,10.8764,10300.0
2012-08-03 12:10:00,12.74,12.74,12.72,12.73,55800.0,10.8764,10.8764,10.8593,10.8678,55800.0
2012-08-03 12:15:00,12.73,12.75,12.72,12.75,47400.0,10.8678,10.8849,10.8593,10.8849,47400.0
2012-08-03 12:20:00,12.75,12.76,12.74,12.76,29700.0,10.8849,10.8934,10.8764,10.8934,29700.0
2012-08-03 12:25:00,12.76,12.77,12.75,12.77,22300.0,10.8934,10.902,10.8849,10.902,22300.0
2012-08-03 12:30:00,12.77,12.77,12.75,12.75,41900.0,10.902,10.902,10.8849,10.8849,41900.0
2012-08-03 12:35:00,12.75,12.76,12.74,12.76,38600.0,10.8849,10.8934,10.8764,10.8934,38600.0
2012-08-03 12:40:00,12.76,12.76,12.75,12.75,9300.0,10.8934,10.8934,10.8849,10.8849,9300.0
2012-08-03 12:45:00,12.76,12.78,12.75,12.77,128600.0,10.8934,10.9105,10.8849,10.902,128600.0
2012-08-03 12:50:00,12.77,12.77,12.75,12.75,69400.0,10.902,10.902,10.8849,10.8849,69400.0
2012-08-03 12:55:00,12.75,12.77,12.75,12.75,81200.0,10.8849,10.902,10.8849,10.8849,81200.0
2012-08-03 13:00:00,12.75,12.76,12.75,12.75,45700.0,10.8849,10.8934,10.8849,10.8849,45700.0
2012-08-03 13:05:00,12.76,12.76,12.75,12.75,31400.0,10.8934,10.8934,10.8849,10.8849,31400.0
2012-08-03 13:10:00,12.76,12.77,12.75,12.77,71300.0,10.8934,10.902,10.8849,10.902,71300.0
2012-08-03 13:15:00,12.77,12.77,12.76,12.76,54900.0,10.902,10.902,10.8934,10.8934,54900.0
2012-08-03 13:20:00,12.77,12.77,12.75,12.76,32500.0,10.902,10.902,10.8849,10.8934,32500.0
2012-08-03 13:25:00,12.75,12.76,12.75,12.76,10600.0,10.8849,10.8934,10.8849,10.8934,10600.0
2012-08-03 13:30:00,12.76,12.76,12.75,12.76,11000.0,10.8934,10.8934,10.8849,10.8934,11000.0
2012-08-03 13:35:00,12.76,12.78,12.75,12.75,142100.0,10.8934,10.9105,10.8849,10.8849,142100.0
2012-08-03 13:40:00,12.76,12.76,12.75,12.75,18000.0,10.8934,10.8934,10.8849,10.8849,18000.0
2012-08-03 13:45:00,12.76,12.76,12.75,12.76,36100.0,10.8934,10.8934,10.8849,10.8934,36100.0
2012-08-03 13:50:00,12.76,12.76,12.75,12.76,33600.0,10.8934,10.8934,10.8849,10.8934,33600.0
2012-08-03 13:55:00,12.76,12.76,12.75,12.76,49500.0,10.8934,10.8934,10.8849,10.8934,49500.0
2012-08-03 14:00:00,12.76,12.76,12.75,12.76,46200.0,10.8934,10.8934,10.8849,10.8934,46200.0
2012-08-03 14:05:00,12.76,12.76,12.75,12.76,25500.0,10.8934,10.8934,10.8849,10.8934,25500.0
2012-08-03 14:10:00,12.76,12.78,12.75,12.78,110300.0,10.8934,10.9105,10.8849,10.9105,110300.0
2012-08-03 14:15:00,12.78,12.8,12.77,12.79,72100.0,10.9105,10.9276,10.902,10.9191,72100.0
2012-08-03 14:20:00,12.79,12.79,12.77,12.78,94400.0,10.9191,10.9191,10.902,10.9105,94400.0
2012-08-03 14:25:00,12.78,12.79,12.77,12.79,27700.0,10.9105,10.9191,10.902,10.9191,27700.0
2012-08-03 14:30:00,12.79,12.79,12.78,12.78,13600.0,10.9191,10.9191,10.9105,10.9105,13600.0
2012-08-03 14:35:00,12.79,12.79,12.78,12.79,50600.0,10.9191,10.9191,10.9105,10.9191,50600.0
2012-08-03 14:40:00,12.79,12.79,12.78,12.79,21600.0,10.9191,10.9191,10.9105,10.9191,21600.0
2012-08-03 14:45:00,12.79,12.8,12.77,12.77,68900.0,10.9191,10.9276,10.902,10.902,68900.0
2012-08-03 14:50:00,12.78,12.79,12.77,12.78,176400.0,10.9105,10.9191,10.902,10.9105,176400.0
2012-08-03 14:55:00,12.78,12.79,12.78,12.79,29200.0,10.9105,10.9191,10.9105,10.9191,29200.0
2012-08-03 15:00:00,12.79,12.81,12.78,12.79,88800.0,10.9191,10.9361,10.9105,10.9191,88800.0
2012-08-03 15:05:00,12.79,12.8,12.79,12.8,23100.0,10.9191,10.9276,10.9191,10.9276,23100.0
2012-08-03 15:10:00,12.8,12.84,12.79,12.82,267700.0,10.9276,10.9617,10.9191,10.9447,267700.0
2012-08-03 15:15:00,12.82,12.85,12.82,12.82,190200.0,10.9447,10.9703,10.9447,10.9447,190200.0
2012-08-03 15:20:00,12.83,12.84,12.82,12.84,78400.0,10.9532,10.9617,10.9447,10.9617,78400.0
2012-08-03 15:25:00,12.84,12.85,12.83,12.84,76300.0,10.9617,10.9703,10.9532,10.9617,76300.0
2012-08-03 15:30:00,12.84,12.84,12.79,12.79,187600.0,10.9617,10.9617,10.9191,10.9191,187600.0
2012-08-03 15:35:00,12.79,12.8,12.76,12.77,202600.0,10.9191,10.9276,10.8934,10.902,202600.0
2012-08-03 15:40:00,12.77,12.81,12.77,12.79,260600.0,10.902,10.9361,10.902,10.9191,260600.0
2012-08-03 15:45:00,12.79,12.81,12.79,12.81,88500.0,10.9191,10.9361,10.9191,10.9361,88500.0
2012-08-03 15:50:00,12.81,12.81,12.78,12.79,189300.0,10.9361,10.9361,10.9105,10.9191,189300.0
2012-08-03 15:55:00,12.79,12.82,12.78,12.81,458500.0,10.9191,10.9447,10.9105,10.9361,458500.0
2012-08-06 09:30:00,12.88,12.94,12.87,12.89,113300.0,10.9959,11.0471,10.9874,11.0044,113300.0
2012-08-06 09:35:00,12.89,12.93,12.88,12.93,35600.0,11.0044,11.0386,10.9959,11.0386,35600.0
2012-08-06 09:40:00,12.92,12.96,12.91,12.96,57200.0,11.03,11.0642,11.0215,11.0642,57200.0
2012-08-06 09:45:00,12.96,12.98,12.95,12.98,36200.0,11.0642,11.0813,11.0556,11.0813,36200.0
2012-08-06 09:50:00,12.98,12.99,12.93,12.93,235600.0,11.0813,11.0898,11.0386,11.0386,235600.0
2012-08-06 09:55:00,12.93,12.97,12.93,12.97,31300.0,11.0386,11.0727,11.0386,11.0727,31300.0
2012-08-06 10:00:00,12.96,13.0,12.96,12.99,91400.0,11.0642,11.0983,11.0642,11.0898,91400.0
2012-08-06 10:05:00,12.99,13.0,12.98,12.99,43300.0,11.0898,11.0983,11.0813,11.0898,43300.0
2012-08-06 10:10:00,12.99,13.0,12.97,12.99,124400.0,11.0898,11.0983,11.0727,11.0898,124400.0
2012-08-06 10:15:00,12.98,13.03,12.97,13.02,240700.0,11.0813,11.1239,11.0727,11.1154,240700.0
2012-08-06 10:20:00,13.02,13.04,13.02,13.04,37900.0,11.1154,11.1325,11.1154,11.1325,37900.0
2012-08-06 10:25:00,13.04,13.07,13.03,13.07,87200.0,11.1325,11.1581,11.1239,11.1581,87200.0
2012-08-06 10:30:00,13.07,13.09,13.06,13.07,153000.0,11.1581,11.1752,11.1496,11.1581,153000.0
2012-08-06 10:35:00,13.07,13.08,13.05,13.05,93500.0,11.1581,11.1666,11.141,11.141,93500.0
2012-08-06 10:40:00,13.05,13.06,13.04,13.04,50900.0,11.141,11.1496,11.1325,11.1325,50900.0
2012-08-06 10:45:00,13.04,13.04,13.02,13.03,38100.0,11.1325,11.1325,11.1154,11.1239,38100.0
2012-08-06 10:50:00,13.03,13.04,13.01,13.02,46500.0,11.1239,11.1325,11.1069,11.1154,46500.0
2012-08-06 10:55:00,13.01,13.02,13.0,13.0,87200.0,11.1069,11.1154,11.0983,11.0983,87200.0
2012-08-06 11:00:00,13.01,13.03,13.0,13.02,51300.0,11.1069,11.1239,11.0983,11.1154,51300.0
2012-08-06 11:05:00,13.02,13.02,12.99,12.99,59000.0,11.1154,11.1154,11.0898,11.0898,59000.0
2012-08-06 11:10:00,12.99,13.0,12.97,13.0,87800.0,11.0898,11.0983,11.0727,11.0983,87800.0
2012-08-06 11:15:00,13.0,13.0,12.99,13.0,6400.0,11.0983,11.0983,11.0898,11.0983,6400.0
2012-08-06 11:20:00,12.99,13.01,12.99,13.01,72300.0,11.0898,11.1069,11.0898,11.1069,72300.0
2012-08-06 11:25:00,13.01,13.03,12.99,13.0,125500.0,11.1069,11.1239,11.0898,11.0983,125500.0
2012-08-06 11:30:00,12.99,13.02,12.98,12.99,125600.0,11.0898,11.1154,11.0813,11.0898,125600.0
2012-08-06 11:35:00,13.0,13.01,12.99,13.0,22800.0,11.0983,11.1069,11.0898,11.0983,22800.0
2012-08-06 11:40:00,13.0,13.0,12.97,12.98,47100.0,11.0983,11.0983,11.0727,11.0813,47100.0
2012-08-06 11:45:00,12.98,12.98,12.96,12.96,18200.0,11.0813,11.0813,11.0642,11.0642,18200.0
2012-08-06 11:50:00,12.97,12.98,12.96,12.96,49100.0,11.0727,11.0813,11.0642,11.0642,49100.0
2012-08-06 11:55:00,12.96,12.98,12.95,12.96,53800.0,11.0642,11.0813,11.0556,11.0642,53800.0
2012-08-06 12:00:00,12.96,12.98,12.95,12.96,45800.0,11.0642,11.0813,11.0556,11.0642,45800.0
2012-08-06 12:05:00,12.96,12.96,12.93,12.95,32600.0,11.0642,11.0642,11.0386,11.0556,32600.0
2012-08-06 12:10:00,12.95,12.95,12.94,12.95,26500.0,11.0556,11.0556,11.0471,11.0556,26500.0
2012-08-06 12:15:00,12.95,12.95,12.93,12.94,33100.0,11.0556,11.0556,11.0386,11.0471,33100.0
2012-08-06 12:20:00,12.95,12.95,12.92,12.92,26500.0,11.0556,11.0556,11.03,11.03,26500.0
2012-08-06 12:25:00,12.93,12.94,12.92,12.93,23700.0,11.0386,11.0471,11.03,11.0386,23700.0
2012-08-06 12:30:00,12.93,12.94,12.92,12.93,27200.0,11.0386,11.0471,11.03,11.0386,27200.0
2012-08-06 12:35:00,12.93,12.97,12.93,12.96,46900.0,11.0386,11.0727,11.0386,11.0642,46900.0
2012-08-06 12:40:00,12.96,12.97,12.96,12.96,45700.0,11.0642,11.0727,11.0642,11.0642,45700.0
2012-08-06 12:45:00,12.96,12.98,12.96,12.98,53100.0,11.0642,11.0813,11.0642,11.0813,53100.0
2012-08-06 12:50:00,12.98,12.98,12.97,12.98,4700.0,11.0813,11.0813,11.0727,11.0813,4700.0
2012-08-06 12:55:00,12.98,13.0,12.97,12.98,61200.0,11.0813,11.0983,11.0727,11.0813,61200.0
2012-08-06 13:00:00,12.99,12.99,12.98,12.98,9000.0,11.0898,11.0898,11.0813,11.0813,9000.0
2012-08-06 13:05:00,12.99,12.99,12.98,12.98,20400.0,11.0898,11.0898,11.0813,11.0813,20400.0
2012-08-06 13:10:00,12.98,12.99,12.98,12.98,6700.0,11.0813,11.0898,11.0813,11.0813,6700.0
2012-08-06 13:15:00,12.99,12.99,12.98,12.99,21200.0,11.0898,11.0898,11.0813,11.0898,21200.0
2012-08-06 13:20:00,12.99,12.99,12.97,12.98,140500.0,11.0898,11.0898,11.0727,11.0813,140500.0
2012-08-06 13:25:00,12.98,12.99,12.97,12.98,56300.0,11.0813,11.0898,11.0727,11.0813,56300.0
2012-08-06 13:30:00,12.98,12.99,12.98,12.99,56100.0,11.0813,11.0898,11.0813,11.0898,56100.0
2012-08-06 13:35:00,12.99,12.99,12.97,12.98,153700.0,11.0898,11.0898,11.0727,11.0813,153700.0
2012-08-06 13:40:00,12.98,12.98,12.96,12.96,226000.0,11.0813,11.0813,11.0642,11.0642,226000.0
2012-08-06 13:45:00,12.96,12.98,12.96,12.96,117500.0,11.0642,11.0813,11.0642,11.0642,117500.0
2012-08-06 13:50:00,12.96,12.96,12.95,12.96,158500.0,11.0642,11.0642,11.0556,11.0642,158500.0
2012-08-06 13:55:00,12.95,12.97,12.95,12.96,62500.0,11.0556,11.0727,11.0556,11.0642,62500.0
2012-08-06 14:00:00,12.96,12.97,12.96,12.97,70300.0,11.0642,11.0727,11.0642,11.0727,70300.0
2012-08-06 14:05:00,12.97,12.98,12.96,12.97,59900.0,11.0727,11.0813,11.0642,11.0727,59900.0
2012-08-06 14:10:00,12.96,12.98,12.96,12.98,59400.0,11.0642,11.0813,11.0642,11.0813,59400.0
2012-08-06 14:15:00,12.98,12.99,12.97,12.99,41200.0,11.0813,11.0898,11.0727,11.0898,41200.0
2012-08-06 14:20:00,12.99,12.99,12.98,12.98,15000.0,11.0898,11.0898,11.0813,11.0813,15000.0
2012-08-06 14:25:00,12.99,12.99,12.97,12.97,53900.0,11.0898,11.0898,11.0727,11.0727,53900.0
2012-08-06 14:30:00,12.98,12.98,12.97,12.98,31100.0,11.0813,11.0813,11.0727,11.0813,31100.0
2012-08-06 14:35:00,12.98,12.99,12.97,12.99,80700.0,11.0813,11.0898,11.0727,11.0898,80700.0
2012-08-06 14:40:00,12.98,12.99,12.98,12.99,39400.0,11.0813,11.0898,11.0813,11.0898,39400.0
2012-08-06 14:45:00,12.99,12.99,12.98,12.99,15300.0,11.0898,11.0898,11.0813,11.0898,15300.0
2012-08-06 14:50:00,12.98,13.0,12.98,13.0,73000.0,11.0813,11.0983,11.0813,11.0983,73000.0
2012-08-06 14:55:00,13.0,13.0,12.99,12.99,37700.0,11.0983,11.0983,11.0898,11.0898,37700.0
2012-08-06 15:00:00,13.0,13.0,12.96,12.97,164200.0,11.0983,11.0983,11.0642,11.0727,164200.0
2012-08-06 15:05:00,12.98,12.99,12.97,12.99,33500.0,11.0813,11.0898,11.0727,11.0898,33500.0
2012-08-06 15:10:00,12.99,13.0,12.98,12.99,61200.0,11.0898,11.0983,11.0813,11.0898,61200.0
2012-08-06 15:15:00,13.0,13.0,12.95,12.97,154800.0,11.0983,11.0983,11.0556,11.0727,154800.0
2012-08-06 15:20:00,12.97,12.97,12.96,12.97,29900.0,11.0727,11.0727,11.0642,11.0727,29900.0
2012-08-06 15:25:00,12.96,12.97,12.96,12.96,37700.0,11.0642,11.0727,11.0642,11.0642,37700.0
2012-08-06 15:30:00,12.96,12.97,12.96,12.96,39100.0,11.0642,11.0727,11.0642,11.0642,39100.0
2012-08-06 15:35:00,12.96,12.97,12.94,12.95,104300.0,11.0642,11.0727,11.0471,11.0556,104300.0
2012-08-06 15:40:00,12.94,12.95,12.92,12.92,75800.0,11.0471,11.0556,11.03,11.03,75800.0
2012-08-06 15:45:00,12.92,12.93,12.9,12.91,276800.0,11.03,11.0386,11.013,11.0215,276800.0
2012-08-06 15:50:00,12.9,12.91,12.87,12.89,282900.0,11.013,11.0215,10.9874,11.0044,282900.0
2012-08-06 15:55:00,12.88,12.89,12.87,12.89,371000.0,10.9959,11.0044,10.9874,11.0044,371000.0
2012-08-07 09:30:00,12.91,13.0,12.89,12.99,59000.0,11.0215,11.0983,11.0044,11.0898,59000.0
2012-08-07 09:35:00,12.99,13.03,12.98,12.99,249400.0,11.0898,11.1239,11.0813,11.0898,249400.0
2012-08-07 09:40:00,13.0,13.05,12.98,13.05,205000.0,11.0983,11.141,11.0813,11.141,205000.0
2012-08-07 09:45:00,13.04,13.08,13.04,13.07,111500.0,11.1325,11.1666,11.1325,11.1581,111500.0
2012-08-07 09:50:00,13.06,13.08,13.02,13.03,191700.0,11.1496,11.1666,11.1154,11.1239,191700.0
2012-08-07 09:55:00,13.04,13.06,13.03,13.06,23300.0,11.1325,11.1496,11.1239,11.1496,23300.0
2012-08-07 10:00:00,13.06,13.08,13.04,13.07,47900.0,11.1496,11.1666,11.1325,11.1581,47900.0
2012-08-07 10:05:00,13.06,13.1,13.06,13.09,45700.0,11.1496,11.1837,11.1496,11.1752,45700.0
2012-08-07 10:10:00,13.09,13.11,13.08,13.11,75400.0,11.1752,11.1922,11.1666,11.1922,75400.0
2012-08-07 10:15:00,13.12,13.13,13.11,13.12,141900.0,11.2008,11.2093,11.1922,11.2008,141900.0
2012-08-07 10:20:00,13.12,13.13,13.1,13.1,190000.0,11.2008,11.2093,11.1837,11.1837,190000.0
2012-08-07 10:25:00,13.1,13.14,13.1,13.13,132800.0,11.1837,11.2179,11.1837,11.2093,132800.0
2012-08-07 10:30:00,13.13,13.18,13.11,13.18,237200.0,11.2093,11.252,11.1922,11.252,237200.0
2012-08-07 10:35:00,13.18,13.18,13.13,13.13,62300.0,11.252,11.252,11.2093,11.2093,62300.0
2012-08-07 10:40:00,13.13,13.15,13.12,13.14,99200.0,11.2093,11.2264,11.2008,11.2179,99200.0
2012-08-07 10:45:00,13.14,13.15,13.11,13.13,55700.0,11.2179,11.2264,11.1922,11.2093,55700.0
2012-08-07 10:50:00,13.12,13.13,13.12,13.13,17200.0,11.2008,11.2093,11.2008,11.2093,17200.0
2012-08-07 10:55:00,13.12,13.13,13.08,13.08,162300.0,11.2008,11.2093,11.1666,11.1666,162300.0
2012-08-07 11:00:00,13.08,13.1,13.07,13.09,45600.0,11.1666,11.1837,11.1581,11.1752,45600.0
2012-08-07 11:05:00,13.09,13.11,13.08,13.08,86900.0,11.1752,11.1922,11.1666,11.1666,86900.0
2012-08-07 11:10:00,13.08,13.11,13.08,13.1,119100.0,11.1666,11.1922,11.1666,11.1837,119100.0
2012-08-07 11:15:00,13.11,13.12,13.09,13.11,139400.0,11.1922,11.2008,11.1752,11.1922,139400.0
2012-08-07 11:20:00,13.12,13.15,13.11,13.15,63400.0,11.2008,11.2264,11.1922,11.2264,63400.0
2012-08-07 11:25:00,13.15,13.17,13.15,13.17,27800.0,11.2264,11.2435,11.2264,11.2435,27800.0
2012-08-07 11:30:00,13.17,13.18,13.16,13.16,75400.0,11.2435,11.252,11.2349,11.2349,75400.0
2012-08-07 11:35:00,13.17,13.17,13.14,13.16,120400.0,11.2435,11.2435,11.2179,11.2349,120400.0
2012-08-07 11:40:00,13.16,13.16,13.15,13.16,95400.0,11.2349,11.2349,11.2264,11.2349,95400.0
2012-08-07 11:45:00,13.16,13.19,13.16,13.19,62500.0,11.2349,11.2605,11.2349,11.2605,62500.0
2012-08-07 11:50:00,13.19,13.21,13.18,13.18,188400.0,11.2605,11.2776,11.252,11.252,188400.0
2012-08-07 11:55:00,13.18,13.2,13.17,13.19,64500.0,11.252,11.2691,11.2435,11.2605,64500.0
2012-08-07 12:00:00,13.19,13.19,13.18,13.18,11600.0,11.2605,11.2605,11.252,11.252,11600.0
2012-08-07 12:05:00,13.18,13.19,13.18,13.18,20400.0,11.252,11.2605,11.252,11.252,20400.0
2012-08-07 12:10:00,13.19,13.19,13.17,13.17,76400.0,11.2605,11.2605,11.2435,11.2435,76400.0
2012-08-07 12:15:00,13.18,13.19,13.18,13.19,53300.0,11.252,11.2605,11.252,11.2605,53300.0
2012-08-07 12:20:00,13.19,13.19,13.18,13.19,10000.0,11.2605,11.2605,11.252,11.2605,10000.0
2012-08-07 12:25:00,13.19,13.21,13.19,13.2,45700.0,11.2605,11.2776,11.2605,11.2691,45700.0
2012-08-07 12:30:00,13.19,13.21,13.19,13.2,48400.0,11.2605,11.2776,11.2605,11.2691,48400.0
2012-08-07 12:35:00,13.2,13.23,13.19,13.21,119000.0,11.2691,11.2947,11.2605,11.2776,119000.0
2012-08-07 12:40:00,13.22,13.24,13.21,13.22,83400.0,11.2862,11.3032,11.2776,11.2862,83400.0
2012-08-07 12:45:00,13.23,13.23,13.22,13.23,45600.0,11.2947,11.2947,11.2862,11.2947,45600.0
2012-08-07 12:50:00,13.23,13.23,13.22,13.23,65500.0,11.2947,11.2947,11.2862,11.2947,65500.0
2012-08-07 12:55:00,13.23,13.24,13.22,13.23,75100.0,11.2947,11.3032,11.2862,11.2947,75100.0
2012-08-07 13:00:00,13.23,13.23,13.22,13.23,14800.0,11.2947,11.2947,11.2862,11.2947,14800.0
2012-08-07 13:05:00,13.22,13.23,13.21,13.23,38000.0,11.2862,11.2947,11.2776,11.2947,38000.0
2012-08-07 13:10:00,13.23,13.23,13.22,13.23,34400.0,11.2947,11.2947,11.2862,11.2947,34400.0
2012-08-07 13:15:00,13.23,13.23,13.22,13.23,19000.0,11.2947,11.2947,11.2862,11.2947,19000.0
2012-08-07 13:20:00,13.23,13.23,13.22,13.23,67500.0,11.2947,11.2947,11.2862,11.2947,67500.0
2012-08-07 13:25:00,13.23,13.23,13.22,13.22,38900.0,11.2947,11.2947,11.2862,11.2862,38900.0
2012-08-07 13:30:00,13.23,13.25,13.22,13.24,57200.0,11.2947,11.3118,11.2862,11.3032,57200.0
2012-08-07 13:35:00,13.25,13.27,13.24,13.27,64200.0,11.3118,11.3288,11.3032,11.3288,64200.0
2012-08-07 13:40:00,13.27,13.29,13.27,13.29,101500.0,11.3288,11.3459,11.3288,11.3459,101500.0
2012-08-07 13:45:00,13.29,13.33,13.29,13.32,98700.0,11.3459,11.3801,11.3459,11.3715,98700.0
2012-08-07 13:50:00,13.32,13.33,13.29,13.32,176800.0,11.3715,11.3801,11.3459,11.3715,176800.0
2012-08-07 13:55:00,13.31,13.32,13.29,13.31,73000.0,11.363,11.3715,11.3459,11.363,73000.0
2012-08-07 14:00:00,13.31,13.31,13.28,13.29,118200.0,11.363,11.363,11.3374,11.3459,118200.0
2012-08-07 14:05:00,13.29,13.31,13.28,13.29,74600.0,11.3459,11.363,11.3374,11.3459,74600.0
2012-08-07 14:10:00,13.29,13.31,13.27,13.27,85500.0,11.3459,11.363,11.3288,11.3288,85500.0
2012-08-07 14:15:00,13.27,13.28,13.26,13.28,33100.0,11.3288,11.3374,11.3203,11.3374,33100.0
2012-08-07 14:20:00,13.28,13.29,13.26,13.26,90300.0,11.3374,11.3459,11.3203,11.3203,90300.0
2012-08-07 14:25:00,13.26,13.27,13.21,13.22,195500.0,11.3203,11.3288,11.2776,11.2862,195500.0
2012-08-07 14:30:00,13.22,13.23,13.2,13.22,132800.0,11.2862,11.2947,11.2691,11.2862,132800.0
2012-08-07 14:35:00,13.23,13.24,13.22,13.24,49800.0,11.2947,11.3032,11.2862,11.3032,49800.0
2012-08-07 14:40:00,13.24,13.24,13.23,13.24,33800.0,11.3032,11.3032,11.2947,11.3032,33800.0
2012-08-07 14:45:00,13.24,13.25,13.23,13.25,84500.0,11.3032,11.3118,11.2947,11.3118,84500.0
2012-08-07 14:50:00,13.25,13.27,13.24,13.26,254800.0,11.3118,11.3288,11.3032,11.3203,254800.0
2012-08-07 14:55:00,13.27,13.28,13.25,13.26,376300.0,11.3288,11.3374,11.3118,11.3203,376300.0
2012-08-07 15:00:00,13.26,13.26,13.22,13.23,114300.0,11.3203,11.3203,11.2862,11.2947,114300.0
2012-08-07 15:05:00,13.23,13.25,13.22,13.23,141700.0,11.2947,11.3118,11.2862,11.2947,141700.0
2012-08-07 15:10:00,13.23,13.23,13.19,13.19,58400.0,11.2947,11.2947,11.2605,11.2605,58400.0
2012-08-07 15:15:00,13.19,13.22,13.19,13.2,98400.0,11.2605,11.2862,11.2605,11.2691,98400.0
2012-08-07 15:20:00,13.21,13.22,13.19,13.19,108100.0,11.2776,11.2862,11.2605,11.2605,108100.0
2012-08-07 15:25:00,13.2,13.24,13.19,13.24,156800.0,11.2691,11.3032,11.2605,11.3032,156800.0
2012-08-07 15:30:00,13.24,13.24,13.21,13.21,222600.0,11.3032,11.3032,11.2776,11.2776,222600.0
2012-08-07 15:35:00,13.21,13.22,13.19,13.21,96900.0,11.2776,11.2862,11.2605,11.2776,96900.0
2012-08-07 15:40:00,13.21,13.22,13.19,13.19,179100.0,11.2776,11.2862,11.2605,11.2605,179100.0
2012-08-07 15:45:00,13.19,13.23,13.19,13.22,234800.0,11.2605,11.2947,11.2605,11.2862,234800.0
2012-08-07 15:50:00,13.22,13.22,13.2,13.2,213700.0,11.2862,11.2862,11.2691,11.2691,213700.0
2012-08-07 15:55:00,13.2,13.21,13.18,13.2,401900.0,11.2691,11.2776,11.252,11.2691,401900.0
2012-08-08 09:30:00,13.13,13.16,13.03,13.11,85100.0,11.261,11.2867,11.1752,11.2438,85100.0
2012-08-08 09:35:00,13.11,13.15,13.09,13.15,39900.0,11.2438,11.2781,11.2267,11.2781,39900.0
2012-08-08 09:40:00,13.15,13.16,13.1,13.12,21600.0,11.2781,11.2867,11.2352,11.2524,21600.0
2012-08-08 09:45:00,13.11,13.12,13.1,13.11,40700.0,11.2438,11.2524,11.2352,11.2438,40700.0
2012-08-08 09:50:00,13.11,13.12,13.1,13.12,37600.0,11.2438,11.2524,11.2352,11.2524,37600.0
2012-08-08 09:55:00,13.13,13.13,13.06,13.06,102000.0,11.261,11.261,11.2009,11.2009,102000.0
2012-08-08 10:00:00,13.07,13.07,13.04,13.05,116000.0,11.2095,11.2095,11.1838,11.1924,116000.0
2012-08-08 10:05:00,13.05,13.06,13.03,13.04,49600.0,11.1924,11.2009,11.1752,11.1838,49600.0
2012-08-08 10:10:00,13.04,13.04,13.03,13.03,15900.0,11.1838,11.1838,11.1752,11.1752,15900.0
2012-08-08 10:15:00,13.03,13.04,13.02,13.02,38600.0,11.1752,11.1838,11.1666,11.1666,38600.0
2012-08-08 10:20:00,13.03,13.03,13.02,13.03,23800.0,11.1752,11.1752,11.1666,11.1752,23800.0
2012-08-08 10:25:00,13.03,13.03,12.98,12.99,133900.0,11.1752,11.1752,11.1323,11.1409,133900.0
2012-08-08 10:30:00,12.98,13.03,12.98,13.01,70600.0,11.1323,11.1752,11.1323,11.1581,70600.0
2012-08-08 10:35:00,13.01,13.02,13.01,13.02,17300.0,11.1581,11.1666,11.1581,11.1666,17300.0
2012-08-08 10:40:00,13.02,13.02,13.01,13.02,15900.0,11.1666,11.1666,11.1581,11.1666,15900.0
2012-08-08 10:45:00,13.01,13.05,13.01,13.05,54700.0,11.1581,11.1924,11.1581,11.1924,54700.0
2012-08-08 10:50:00,13.04,13.07,13.04,13.07,23200.0,11.1838,11.2095,11.1838,11.2095,23200.0
2012-08-08 10:55:00,13.07,13.07,13.06,13.07,17700.0,11.2095,11.2095,11.2009,11.2095,17700.0
2012-08-08 11:00:00,13.07,13.07,13.06,13.06,26800.0,11.2095,11.2095,11.2009,11.2009,26800.0
2012-08-08 11:05:00,13.07,13.07,13.05,13.05,28800.0,11.2095,11.2095,11.1924,11.1924,28800.0
2012-08-08 11:10:00,13.06,13.08,13.05,13.08,70800.0,11.2009,11.2181,11.1924,11.2181,70800.0
2012-08-08 11:15:00,13.08,13.11,13.08,13.11,48500.0,11.2181,11.2438,11.2181,11.2438,48500.0
2012-08-08 11:20:00,13.11,13.13,13.11,13.13,82500.0,11.2438,11.261,11.2438,11.261,82500.0
2012-08-08 11:25:00,13.13,13.13,13.11,13.11,16000.0,11.261,11.261,11.2438,11.2438,16000.0
2012-08-08 11:30:00,13.11,13.12,13.1,13.11,19600.0,11.2438,11.2524,11.2352,11.2438,19600.0
2012-08-08 11:35:00,13.11,13.12,13.1,13.1,46500.0,11.2438,11.2524,11.2352,11.2352,46500.0
2012-08-08 11:40:00,13.1,13.1,13.09,13.1,6900.0,11.2352,11.2352,11.2267,11.2352,6900.0
2012-08-08 11:45:00,13.09,13.1,13.08,13.09,53500.0,11.2267,11.2352,11.2181,11.2267,53500.0
2012-08-08 11:50:00,13.08,13.09,13.08,13.09,9200.0,11.2181,11.2267,11.2181,11.2267,9200.0
2012-08-08 11:55:00,13.08,13.09,13.06,13.07,55900.0,11.2181,11.2267,11.2009,11.2095,55900.0
2012-08-08 12:00:00,13.06,13.07,13.06,13.06,26500.0,11.2009,11.2095,11.2009,11.2009,26500.0
2012-08-08 12:05:00,13.06,13.06,13.05,13.05,27800.0,11.2009,11.2009,11.1924,11.1924,27800.0
2012-08-08 12:10:00,13.05,13.07,13.05,13.07,27100.0,11.1924,11.2095,11.1924,11.2095,27100.0
2012-08-08 12:15:00,13.07,13.09,13.07,13.09,48400.0,11.2095,11.2267,11.2095,11.2267,48400.0
2012-08-08 12:20:00,13.09,13.1,13.08,13.1,20500.0,11.2267,11.2352,11.2181,11.2352,20500.0
2012-08-08 12:25:00,13.09,13.1,13.06,13.07,58200.0,11.2267,11.2352,11.2009,11.2095,58200.0
2012-08-08 12:30:00,13.06,13.07,13.05,13.05,29700.0,11.2009,11.2095,11.1924,11.1924,29700.0
2012-08-08 12:35:00,13.05,13.06,13.05,13.06,6900.0,11.1924,11.2009,11.1924,11.2009,6900.0
2012-08-08 12:40:00,13.06,13.06,13.03,13.04,65500.0,11.2009,11.2009,11.1752,11.1838,65500.0
2012-08-08 12:45:00,13.03,13.04,13.03,13.04,4700.0,11.1752,11.1838,11.1752,11.1838,4700.0
2012-08-08 12:50:00,13.03,13.04,13.01,13.03,46400.0,11.1752,11.1838,11.1581,11.1752,46400.0
2012-08-08 12:55:00,13.03,13.05,13.03,13.04,30500.0,11.1752,11.1924,11.1752,11.1838,30500.0
2012-08-08 13:00:00,13.04,13.06,13.03,13.06,46300.0,11.1838,11.2009,11.1752,11.2009,46300.0
2012-08-08 13:05:00,13.05,13.05,13.04,13.05,84600.0,11.1924,11.1924,11.1838,11.1924,84600.0
2012-08-08 13:10:00,13.04,13.05,13.03,13.03,46700.0,11.1838,11.1924,11.1752,11.1752,46700.0
2012-08-08 13:15:00,13.04,13.04,13.03,13.04,58500.0,11.1838,11.1838,11.1752,11.1838,58500.0
2012-08-08 13:20:00,13.04,13.05,13.03,13.05,51500.0,11.1838,11.1924,11.1752,11.1924,51500.0
2012-08-08 13:25:00,13.05,13.05,13.03,13.04,19500.0,11.1924,11.1924,11.1752,11.1838,19500.0
2012-08-08 13:30:00,13.03,13.04,13.03,13.03,9600.0,11.1752,11.1838,11.1752,11.1752,9600.0
2012-08-08 13:35:00,13.03,13.04,13.02,13.02,32600.0,11.1752,11.1838,11.1666,11.1666,32600.0
2012-08-08 13:40:00,13.03,13.03,13.01,13.02,42700.0,11.1752,11.1752,11.1581,11.1666,42700.0
2012-08-08 13:45:00,13.02,13.03,13.01,13.02,27900.0,11.1666,11.1752,11.1581,11.1666,27900.0
2012-08-08 13:50:00,13.02,13.03,13.01,13.03,12200.0,11.1666,11.1752,11.1581,11.1752,12200.0
2012-08-08 13:55:00,13.02,13.03,12.96,12.99,130400.0,11.1666,11.1752,11.1152,11.1409,130400.0
2012-08-08 14:00:00,13.0,13.0,12.98,13.0,43300.0,11.1495,11.1495,11.1323,11.1495,43300.0
2012-08-08 14:05:00,13.0,13.0,12.99,13.0,7700.0,11.1495,11.1495,11.1409,11.1495,7700.0
2012-08-08 14:10:00,13.0,13.0,12.99,13.0,8300.0,11.1495,11.1495,11.1409,11.1495,8300.0
2012-08-08 14:15:00,13.0,13.0,12.95,12.95,72700.0,11.1495,11.1495,11.1066,11.1066,72700.0
2012-08-08 14:20:00,12.95,12.97,12.94,12.97,97900.0,11.1066,11.1237,11.098,11.1237,97900.0
2012-08-08 14:25:00,12.97,12.97,12.96,12.96,11900.0,11.1237,11.1237,11.1152,11.1152,11900.0
2012-08-08 14:30:00,12.97,12.97,12.96,12.97,5800.0,11.1237,11.1237,11.1152,11.1237,5800.0
2012-08-08 14:35:00,12.97,12.97,12.96,12.96,9000.0,11.1237,11.1237,11.1152,11.1152,9000.0
2012-08-08 14:40:00,12.97,12.99,12.96,12.99,30300.0,11.1237,11.1409,11.1152,11.1409,30300.0
2012-08-08 14:45:00,12.99,12.99,12.98,12.98,37300.0,11.1409,11.1409,11.1323,11.1323,37300.0
2012-08-08 14:50:00,12.99,12.99,12.98,12.99,12000.0,11.1409,11.1409,11.1323,11.1409,12000.0
2012-08-08 14:55:00,12.99,13.0,12.96,13.0,97100.0,11.1409,11.1495,11.1152,11.1495,97100.0
2012-08-08 15:00:00,13.0,13.02,12.99,13.02,135400.0,11.1495,11.1666,11.1409,11.1666,135400.0
2012-08-08 15:05:00,13.01,13.03,13.01,13.02,53200.0,11.1581,11.1752,11.1581,11.1666,53200.0
2012-08-08 15:10:00,13.02,13.03,13.01,13.03,33500.0,11.1666,11.1752,11.1581,11.1752,33500.0
2012-08-08 15:15:00,13.03,13.04,13.02,13.03,41100.0,11.1752,11.1838,11.1666,11.1752,41100.0
2012-08-08 15:20:00,13.03,13.03,13.01,13.01,38900.0,11.1752,11.1752,11.1581,11.1581,38900.0
2012-08-08 15:25:00,13.01,13.02,13.01,13.02,20300.0,11.1581,11.1666,11.1581,11.1666,20300.0
2012-08-08 15:30:00,13.02,13.05,13.01,13.04,113100.0,11.1666,11.1924,11.1581,11.1838,113100.0
2012-08-08 15:35:00,13.03,13.04,13.02,13.02,116000.0,11.1752,11.1838,11.1666,11.1666,116000.0
2012-08-08 15:40:00,13.02,13.03,13.01,13.02,75700.0,11.1666,11.1752,11.1581,11.1666,75700.0
2012-08-08 15:45:00,13.03,13.04,13.02,13.03,69400.0,11.1752,11.1838,11.1666,11.1752,69400.0
2012-08-08 15:50:00,13.04,13.04,13.0,13.0,144100.0,11.1838,11.1838,11.1495,11.1495,144100.0
2012-08-08 15:55:00,13.01,13.02,13.0,13.01,313100.0,11.1581,11.1666,11.1495,11.1581,313100.0
2012-08-09 09:30:00,12.98,13.08,12.98,13.03,79700.0,11.1323,11.2181,11.1323,11.1752,79700.0
2012-08-09 09:35:00,13.04,13.08,13.03,13.08,113500.0,11.1838,11.2181,11.1752,11.2181,113500.0
2012-08-09 09:40:00,13.07,13.17,13.06,13.15,245700.0,11.2095,11.2953,11.2009,11.2781,245700.0
2012-08-09 09:45:00,13.15,13.18,13.13,13.13,230100.0,11.2781,11.3039,11.261,11.261,230100.0
2012-08-09 09:50:00,13.14,13.15,13.12,13.13,52700.0,11.2696,11.2781,11.2524,11.261,52700.0
2012-08-09 09:55:00,13.13,13.13,13.04,13.04,189300.0,11.261,11.261,11.1838,11.1838,189300.0
2012-08-09 10:00:00,13.04,13.05,13.02,13.02,43900.0,11.1838,11.1924,11.1666,11.1666,43900.0
2012-08-09 10:05:00,13.03,13.06,13.02,13.05,163800.0,11.1752,11.2009,11.1666,11.1924,163800.0
2012-08-09 10:10:00,13.05,13.08,13.04,13.07,118700.0,11.1924,11.2181,11.1838,11.2095,118700.0
2012-08-09 10:15:00,13.07,13.07,13.05,13.07,86800.0,11.2095,11.2095,11.1924,11.2095,86800.0
2012-08-09 10:20:00,13.06,13.07,13.04,13.06,93600.0,11.2009,11.2095,11.1838,11.2009,93600.0
2012-08-09 10:25:00,13.06,13.06,13.02,13.03,57300.0,11.2009,11.2009,11.1666,11.1752,57300.0
2012-08-09 10:30:00,13.03,13.08,13.02,13.07,240400.0,11.1752,11.2181,11.1666,11.2095,240400.0
2012-08-09 10:35:00,13.08,13.08,13.05,13.05,70400.0,11.2181,11.2181,11.1924,11.1924,70400.0
2012-08-09 10:40:00,13.06,13.07,13.05,13.06,61100.0,11.2009,11.2095,11.1924,11.2009,61100.0
2012-08-09 10:45:00,13.05,13.07,13.05,13.07,40800.0,11.1924,11.2095,11.1924,11.2095,40800.0
2012-08-09 10:50:00,13.06,13.1,13.06,13.1,116500.0,11.2009,11.2352,11.2009,11.2352,116500.0
2012-08-09 10:55:00,13.1,13.1,13.09,13.1,61400.0,11.2352,11.2352,11.2267,11.2352,61400.0
2012-08-09 11:00:00,13.1,13.1,13.04,13.04,101000.0,11.2352,11.2352,11.1838,11.1838,101000.0
2012-08-09 11:05:00,13.04,13.06,13.03,13.05,73200.0,11.1838,11.2009,11.1752,11.1924,73200.0
2012-08-09 11:10:00,13.06,13.07,13.05,13.07,68300.0,11.2009,11.2095,11.1924,11.2095,68300.0
2012-08-09 11:15:00,13.07,13.07,13.04,13.04,71700.0,11.2095,11.2095,11.1838,11.1838,71700.0
2012-08-09 11:20:00,13.04,13.07,13.04,13.07,35900.0,11.1838,11.2095,11.1838,11.2095,35900.0
2012-08-09 11:25:00,13.06,13.07,13.05,13.05,33900.0,11.2009,11.2095,11.1924,11.1924,33900.0
2012-08-09 11:30:00,13.05,13.07,13.05,13.07,17200.0,11.1924,11.2095,11.1924,11.2095,17200.0
2012-08-09 11:35:00,13.07,13.07,13.06,13.06,10200.0,11.2095,11.2095,11.2009,11.2009,10200.0
2012-08-09 11:40:00,13.07,13.07,12.98,13.01,98200.0,11.2095,11.2095,11.1323,11.1581,98200.0
2012-08-09 11:45:00,13.01,13.01,12.99,12.99,26600.0,11.1581,11.1581,11.1409,11.1409,26600.0
2012-08-09 11:50:00,12.99,13.0,12.96,12.96,20800.0,11.1409,11.1495,11.1152,11.1152,20800.0
2012-08-09 11:55:00,12.97,12.98,12.95,12.98,52100.0,11.1237,11.1323,11.1066,11.1323,52100.0
2012-08-09 12:00:00,12.98,12.98,12.97,12.97,12700.0,11.1323,11.1323,11.1237,11.1237,12700.0
2012-08-09 12:05:00,12.97,12.99,12.97,12.98,104000.0,11.1237,11.1409,11.1237,11.1323,104000.0
2012-08-09 12:10:00,12.98,13.0,12.98,12.98,30500.0,11.1323,11.1495,11.1323,11.1323,30500.0
2012-08-09 12:15:00,12.99,12.99,12.98,12.98,5200.0,11.1409,11.1409,11.1323,11.1323,5200.0
2012-08-09 12:20:00,12.98,12.99,12.96,12.99,44000.0,11.1323,11.1409,11.1152,11.1409,44000.0
2012-08-09 12:25:00,12.99,13.0,12.99,13.0,5700.0,11.1409,11.1495,11.1409,11.1495,5700.0
2012-08-09 12:30:00,12.99,13.01,12.98,12.99,48400.0,11.1409,11.1581,11.1323,11.1409,48400.0
2012-08-09 12:35:00,12.99,13.0,12.97,12.97,47800.0,11.1409,11.1495,11.1237,11.1237,47800.0
2012-08-09 12:40:00,12.98,12.99,12.97,12.98,27300.0,11.1323,11.1409,11.1237,11.1323,27300.0
2012-08-09 12:45:00,12.98,13.0,12.98,13.0,14900.0,11.1323,11.1495,11.1323,11.1495,14900.0
2012-08-09 12:50:00,13.0,13.02,12.99,13.02,22700.0,11.1495,11.1666,11.1409,11.1666,22700.0
2012-08-09 12:55:00,13.02,13.03,13.01,13.03,21300.0,11.1666,11.1752,11.1581,11.1752,21300.0
2012-08-09 13:00:00,13.04,13.04,13.02,13.03,47400.0,11.1838,11.1838,11.1666,11.1752,47400.0
2012-08-09 13:05:00,13.03,13.04,13.02,13.04,32900.0,11.1752,11.1838,11.1666,11.1838,32900.0
2012-08-09 13:10:00,13.04,13.04,13.01,13.02,47100.0,11.1838,11.1838,11.1581,11.1666,47100.0
2012-08-09 13:15:00,13.01,13.02,13.0,13.0,22500.0,11.1581,11.1666,11.1495,11.1495,22500.0
2012-08-09 13:20:00,13.01,13.01,13.0,13.0,8200.0,11.1581,11.1581,11.1495,11.1495,8200.0
2012-08-09 13:25:00,13.01,13.01,12.98,12.99,36200.0,11.1581,11.1581,11.1323,11.1409,36200.0
2012-08-09 13:30:00,13.0,13.01,12.99,12.99,107700.0,11.1495,11.1581,11.1409,11.1409,107700.0
2012-08-09 13:35:00,13.0,13.03,13.0,13.03,51600.0,11.1495,11.1752,11.1495,11.1752,51600.0
2012-08-09 13:40:00,13.02,13.03,13.01,13.02,26200.0,11.1666,11.1752,11.1581,11.1666,26200.0
2012-08-09 13:45:00,13.02,13.02,13.01,13.01,13100.0,11.1666,11.1666,11.1581,11.1581,13100.0
2012-08-09 13:50:00,13.02,13.02,13.01,13.02,7300.0,11.1666,11.1666,11.1581,11.1666,7300.0
2012-08-09 13:55:00,13.02,13.02,13.0,13.01,17800.0,11.1666,11.1666,11.1495,11.1581,17800.0
2012-08-09 14:00:00,13.01,13.02,12.99,12.99,122300.0,11.1581,11.1666,11.1409,11.1409,122300.0
2012-08-09 14:05:00,12.99,13.0,12.99,12.99,13500.0,11.1409,11.1495,11.1409,11.1409,13500.0
2012-08-09 14:10:00,12.99,13.0,12.99,12.99,15500.0,11.1409,11.1495,11.1409,11.1409,15500.0
2012-08-09 14:15:00,13.0,13.0,12.99,12.99,15000.0,11.1495,11.1495,11.1409,11.1409,15000.0
2012-08-09 14:20:00,12.99,13.0,12.99,12.99,50200.0,11.1409,11.1495,11.1409,11.1409,50200.0
2012-08-09 14:25:00,13.0,13.0,12.99,12.99,11500.0,11.1495,11.1495,11.1409,11.1409,11500.0
2012-08-09 14:30:00,13.0,13.02,12.99,13.01,57300.0,11.1495,11.1666,11.1409,11.1581,57300.0
2012-08-09 14:35:00,13.02,13.03,13.01,13.03,15700.0,11.1666,11.1752,11.1581,11.1752,15700.0
2012-08-09 14:40:00,13.02,13.03,13.02,13.02,20700.0,11.1666,11.1752,11.1666,11.1666,20700.0
2012-08-09 14:45:00,13.03,13.03,13.01,13.01,50200.0,11.1752,11.1752,11.1581,11.1581,50200.0
2012-08-09 14:50:00,13.01,13.02,13.01,13.02,31600.0,11.1581,11.1666,11.1581,11.1666,31600.0
2012-08-09 14:55:00,13.02,13.02,13.01,13.02,21500.0,11.1666,11.1666,11.1581,11.1666,21500.0
2012-08-09 15:00:00,13.01,13.03,13.01,13.02,40800.0,11.1581,11.1752,11.1581,11.1666,40800.0
2012-08-09 15:05:00,13.02,13.03,13.02,13.03,19700.0,11.1666,11.1752,11.1666,11.1752,19700.0
2012-08-09 15:10:00,13.02,13.04,13.02,13.04,95500.0,11.1666,11.1838,11.1666,11.1838,95500.0
2012-08-09 15:15:00,13.04,13.04,13.03,13.04,13400.0,11.1838,11.1838,11.1752,11.1838,13400.0
2012-08-09 15:20:00,13.03,13.04,13.01,13.01,94300.0,11.1752,11.1838,11.1581,11.1581,94300.0
2012-08-09 15:25:00,13.01,13.02,13.01,13.01,28900.0,11.1581,11.1666,11.1581,11.1581,28900.0
2012-08-09 15:30:00,13.02,13.03,13.01,13.01,80800.0,11.1666,11.1752,11.1581,11.1581,80800.0
2012-08-09 15:35:00,13.01,13.02,13.01,13.02,31000.0,11.1581,11.1666,11.1581,11.1666,31000.0
2012-08-09 15:40:00,13.01,13.02,13.01,13.02,62300.0,11.1581,11.1666,11.1581,11.1666,62300.0
2012-08-09 15:45:00,13.02,13.02,12.99,12.99,115800.0,11.1666,11.1666,11.1409,11.1409,115800.0
2012-08-09 15:50:00,12.99,13.0,12.99,12.99,89400.0,11.1409,11.1495,11.1409,11.1409,89400.0
2012-08-09 15:55:00,13.0,13.01,12.99,13.0,225100.0,11.1495,11.1581,11.1409,11.1495,225100.0
2012-08-10 09:30:00,12.98,13.04,12.9,12.9,91300.0,11.1323,11.1838,11.0637,11.0637,91300.0
2012-08-10 09:35:00,12.9,12.92,12.87,12.91,117900.0,11.0637,11.0809,11.038,11.0723,117900.0
2012-08-10 09:40:00,12.92,12.94,12.9,12.9,44800.0,11.0809,11.098,11.0637,11.0637,44800.0
2012-08-10 09:45:00,12.9,12.92,12.9,12.9,38100.0,11.0637,11.0809,11.0637,11.0637,38100.0
2012-08-10 09:50:00,12.9,12.92,12.88,12.91,153100.0,11.0637,11.0809,11.0466,11.0723,153100.0
2012-08-10 09:55:00,12.91,12.92,12.9,12.91,45700.0,11.0723,11.0809,11.0637,11.0723,45700.0
2012-08-10 10:00:00,12.91,12.92,12.9,12.91,107800.0,11.0723,11.0809,11.0637,11.0723,107800.0
2012-08-10 10:05:00,12.91,12.93,12.9,12.92,88500.0,11.0723,11.0894,11.0637,11.0809,88500.0
2012-08-10 10:10:00,12.91,12.96,12.91,12.94,150200.0,11.0723,11.1152,11.0723,11.098,150200.0
2012-08-10 10:15:00,12.94,12.94,12.9,12.91,45900.0,11.098,11.098,11.0637,11.0723,45900.0
2012-08-10 10:20:00,12.91,12.91,12.89,12.89,51200.0,11.0723,11.0723,11.0551,11.0551,51200.0
2012-08-10 10:25:00,12.9,12.91,12.89,12.9,66700.0,11.0637,11.0723,11.0551,11.0637,66700.0
2012-08-10 10:30:00,12.91,12.94,12.9,12.94,120200.0,11.0723,11.098,11.0637,11.098,120200.0
2012-08-10 10:35:00,12.94,12.94,12.93,12.93,20600.0,11.098,11.098,11.0894,11.0894,20600.0
2012-08-10 10:40:00,12.94,12.94,12.93,12.94,19900.0,11.098,11.098,11.0894,11.098,19900.0
2012-08-10 10:45:00,12.94,12.94,12.92,12.92,30200.0,11.098,11.098,11.0809,11.0809,30200.0
2012-08-10 10:50:00,12.92,12.92,12.9,12.9,16200.0,11.0809,11.0809,11.0637,11.0637,16200.0
2012-08-10 10:55:00,12.91,12.93,12.91,12.93,25600.0,11.0723,11.0894,11.0723,11.0894,25600.0
2012-08-10 11:00:00,12.93,12.94,12.87,12.87,126800.0,11.0894,11.098,11.038,11.038,126800.0
2012-08-10 11:05:00,12.87,12.88,12.85,12.88,195100.0,11.038,11.0466,11.0208,11.0466,195100.0
2012-08-10 11:10:00,12.88,12.92,12.88,12.9,111200.0,11.0466,11.0809,11.0466,11.0637,111200.0
2012-08-10 11:15:00,12.9,12.91,12.86,12.87,97700.0,11.0637,11.0723,11.0294,11.038,97700.0
2012-08-10 11:20:00,12.87,12.89,12.87,12.87,54300.0,11.038,11.0551,11.038,11.038,54300.0
2012-08-10 11:25:00,12.88,12.9,12.87,12.88,57600.0,11.0466,11.0637,11.038,11.0466,57600.0
2012-08-10 11:30:00,12.88,12.89,12.86,12.86,40900.0,11.0466,11.0551,11.0294,11.0294,40900.0
2012-08-10 11:35:00,12.86,12.87,12.85,12.87,12800.0,11.0294,11.038,11.0208,11.038,12800.0
2012-08-10 11:40:00,12.87,12.87,12.85,12.85,20700.0,11.038,11.038,11.0208,11.0208,20700.0
2012-08-10 11:45:00,12.85,12.86,12.84,12.84,28400.0,11.0208,11.0294,11.0123,11.0123,28400.0
2012-08-10 11:50:00,12.85,12.86,12.85,12.86,34400.0,11.0208,11.0294,11.0208,11.0294,34400.0
2012-08-10 11:55:00,12.86,12.88,12.85,12.86,32100.0,11.0294,11.0466,11.0208,11.0294,32100.0
2012-08-10 12:00:00,12.86,12.86,12.85,12.86,44800.0,11.0294,11.0294,11.0208,11.0294,44800.0
2012-08-10 12:05:00,12.86,12.86,12.84,12.84,24300.0,11.0294,11.0294,11.0123,11.0123,24300.0
2012-08-10 12:10:00,12.84,12.85,12.83,12.84,25300.0,11.0123,11.0208,11.0037,11.0123,25300.0
2012-08-10 12:15:00,12.84,12.84,12.83,12.84,8400.0,11.0123,11.0123,11.0037,11.0123,8400.0
2012-08-10 12:20:00,12.83,12.84,12.83,12.84,8300.0,11.0037,11.0123,11.0037,11.0123,8300.0
2012-08-10 12:25:00,12.84,12.85,12.82,12.84,126900.0,11.0123,11.0208,10.9951,11.0123,126900.0
2012-08-10 12:30:00,12.84,12.85,12.83,12.83,17200.0,11.0123,11.0208,11.0037,11.0037,17200.0
2012-08-10 12:35:00,12.84,12.84,12.83,12.83,27600.0,11.0123,11.0123,11.0037,11.0037,27600.0
2012-08-10 12:40:00,12.84,12.85,12.83,12.84,33000.0,11.0123,11.0208,11.0037,11.0123,33000.0
2012-08-10 12:45:00,12.84,12.84,12.82,12.82,31100.0,11.0123,11.0123,10.9951,10.9951,31100.0
2012-08-10 12:50:00,12.83,12.83,12.8,12.81,49300.0,11.0037,11.0037,10.9779,10.9865,49300.0
2012-08-10 12:55:00,12.81,12.82,12.8,12.82,14100.0,10.9865,10.9951,10.9779,10.9951,14100.0
2012-08-10 13:00:00,12.82,12.83,12.81,12.82,37500.0,10.9951,11.0037,10.9865,10.9951,37500.0
2012-08-10 13:05:00,12.82,12.82,12.8,12.81,37900.0,10.9951,10.9951,10.9779,10.9865,37900.0
2012-08-10 13:10:00,12.81,12.81,12.78,12.79,35500.0,10.9865,10.9865,10.9608,10.9694,35500.0
2012-08-10 13:15:00,12.8,12.81,12.79,12.8,36600.0,10.9779,10.9865,10.9694,10.9779,36600.0
2012-08-10 13:20:00,12.8,12.81,12.8,12.81,9500.0,10.9779,10.9865,10.9779,10.9865,9500.0
2012-08-10 13:25:00,12.81,12.81,12.8,12.81,13600.0,10.9865,10.9865,10.9779,10.9865,13600.0
2012-08-10 13:30:00,12.81,12.82,12.8,12.81,62100.0,10.9865,10.9951,10.9779,10.9865,62100.0
2012-08-10 13:35:00,12.8,12.83,12.8,12.81,34900.0,10.9779,11.0037,10.9779,10.9865,34900.0
2012-08-10 13:40:00,12.82,12.84,12.81,12.83,37400.0,10.9951,11.0123,10.9865,11.0037,37400.0
2012-08-10 13:45:00,12.83,12.83,12.82,12.82,8700.0,11.0037,11.0037,10.9951,10.9951,8700.0
2012-08-10 13:50:00,12.83,12.83,12.82,12.82,8600.0,11.0037,11.0037,10.9951,10.9951,8600.0
2012-08-10 13:55:00,12.82,12.83,12.82,12.83,6300.0,10.9951,11.0037,10.9951,11.0037,6300.0
2012-08-10 14:00:00,12.83,12.84,12.82,12.83,29700.0,11.0037,11.0123,10.9951,11.0037,29700.0
2012-08-10 14:05:00,12.83,12.83,12.81,12.82,42500.0,11.0037,11.0037,10.9865,10.9951,42500.0
2012-08-10 14:10:00,12.83,12.83,12.82,12.83,13400.0,11.0037,11.0037,10.9951,11.0037,13400.0
2012-08-10 14:15:00,12.82,12.83,12.81,12.82,29600.0,10.9951,11.0037,10.9865,10.9951,29600.0
2012-08-10 14:20:00,12.82,12.82,12.81,12.82,14000.0,10.9951,10.9951,10.9865,10.9951,14000.0
2012-08-10 14:25:00,12.82,12.83,12.81,12.83,14000.0,10.9951,11.0037,10.9865,11.0037,14000.0
2012-08-10 14:30:00,12.83,12.83,12.82,12.83,10300.0,11.0037,11.0037,10.9951,11.0037,10300.0
2012-08-10 14:35:00,12.83,12.83,12.81,12.81,23100.0,11.0037,11.0037,10.9865,10.9865,23100.0
2012-08-10 14:40:00,12.82,12.82,12.8,12.82,27200.0,10.9951,10.9951,10.9779,10.9951,27200.0
2012-08-10 14:45:00,12.82,12.82,12.8,12.81,33000.0,10.9951,10.9951,10.9779,10.9865,33000.0
2012-08-10 14:50:00,12.81,12.81,12.8,12.81,30100.0,10.9865,10.9865,10.9779,10.9865,30100.0
2012-08-10 14:55:00,12.8,12.81,12.79,12.79,43600.0,10.9779,10.9865,10.9694,10.9694,43600.0
2012-08-10 15:00:00,12.8,12.81,12.79,12.81,53100.0,10.9779,10.9865,10.9694,10.9865,53100.0
2012-08-10 15:05:00,12.81,12.81,12.8,12.81,77700.0,10.9865,10.9865,10.9779,10.9865,77700.0
2012-08-10 15:10:00,12.81,12.82,12.81,12.82,49100.0,10.9865,10.9951,10.9865,10.9951,49100.0
2012-08-10 15:15:00,12.82,12.84,12.81,12.84,29400.0,10.9951,11.0123,10.9865,11.0123,29400.0
2012-08-10 15:20:00,12.84,12.85,12.83,12.85,54100.0,11.0123,11.0208,11.0037,11.0208,54100.0
2012-08-10 15:25:00,12.85,12.86,12.84,12.84,48700.0,11.0208,11.0294,11.0123,11.0123,48700.0
2012-08-10 15:30:00,12.85,12.87,12.84,12.84,118100.0,11.0208,11.038,11.0123,11.0123,118100.0
2012-08-10 15:35:00,12.84,12.85,12.83,12.83,25600.0,11.0123,11.0208,11.0037,11.0037,25600.0
2012-08-10 15:40:00,12.84,12.89,12.83,12.89,83200.0,11.0123,11.0551,11.0037,11.0551,83200.0
2012-08-10 15:45:00,12.89,12.91,12.88,12.88,213700.0,11.0551,11.0723,11.0466,11.0466,213700.0
2012-08-10 15:50:00,12.89,12.9,12.89,12.89,63800.0,11.0551,11.0637,11.0551,11.0551,63800.0
2012-08-10 15:55:00,12.9,12.9,12.87,12.88,291000.0,11.0637,11.0637,11.038,11.0466,291000.0
2012-08-13 09:30:00,12.83,12.89,12.79,12.82,79000.0,11.0037,11.0551,10.9694,10.9951,79000.0
2012-08-13 09:35:00,12.81,12.84,12.8,12.84,17300.0,10.9865,11.0123,10.9779,11.0123,17300.0
2012-08-13 09:40:00,12.83,12.86,12.83,12.86,19600.0,11.0037,11.0294,11.0037,11.0294,19600.0
2012-08-13 09:45:00,12.86,12.89,12.86,12.87,25100.0,11.0294,11.0551,11.0294,11.038,25100.0
2012-08-13 09:50:00,12.87,12.89,12.86,12.88,15600.0,11.038,11.0551,11.0294,11.0466,15600.0
2012-08-13 09:55:00,12.89,12.89,12.87,12.87,17100.0,11.0551,11.0551,11.038,11.038,17100.0
2012-08-13 10:00:00,12.87,12.9,12.86,12.89,104200.0,11.038,11.0637,11.0294,11.0551,104200.0
2012-08-13 10:05:00,12.89,12.89,12.85,12.85,69200.0,11.0551,11.0551,11.0208,11.0208,69200.0
2012-08-13 10:10:00,12.86,12.86,12.83,12.86,30800.0,11.0294,11.0294,11.0037,11.0294,30800.0
2012-08-13 10:15:00,12.86,12.86,12.85,12.85,5900.0,11.0294,11.0294,11.0208,11.0208,5900.0
2012-08-13 10:20:00,12.86,12.86,12.83,12.84,63500.0,11.0294,11.0294,11.0037,11.0123,63500.0
2012-08-13 10:25:00,12.84,12.85,12.82,12.84,29300.0,11.0123,11.0208,10.9951,11.0123,29300.0
2012-08-13 10:30:00,12.84,12.84,12.81,12.84,115800.0,11.0123,11.0123,10.9865,11.0123,115800.0
2012-08-13 10:35:00,12.83,12.84,12.83,12.84,50300.0,11.0037,11.0123,11.0037,11.0123,50300.0
2012-08-13 10:40:00,12.84,12.86,12.83,12.86,50000.0,11.0123,11.0294,11.0037,11.0294,50000.0
2012-08-13 10:45:00,12.85,12.86,12.84,12.86,47500.0,11.0208,11.0294,11.0123,11.0294,47500.0
2012-08-13 10:50:00,12.86,12.86,12.83,12.84,57300.0,11.0294,11.0294,11.0037,11.0123,57300.0
2012-08-13 10:55:00,12.83,12.85,12.83,12.85,17000.0,11.0037,11.0208,11.0037,11.0208,17000.0
2012-08-13 11:00:00,12.85,12.85,12.81,12.81,44800.0,11.0208,11.0208,10.9865,10.9865,44800.0
2012-08-13 11:05:00,12.82,12.83,12.8,12.82,52500.0,10.9951,11.0037,10.9779,10.9951,52500.0
2012-08-13 11:10:00,12.82,12.83,12.81,12.83,64600.0,10.9951,11.0037,10.9865,11.0037,64600.0
2012-08-13 11:15:00,12.83,12.84,12.81,12.82,46300.0,11.0037,11.0123,10.9865,10.9951,46300.0
2012-08-13 11:20:00,12.82,12.84,12.81,12.84,34500.0,10.9951,11.0123,10.9865,11.0123,34500.0
2012-08-13 11:25:00,12.84,12.86,12.83,12.85,34000.0,11.0123,11.0294,11.0037,11.0208,34000.0
2012-08-13 11:30:00,12.85,12.85,12.83,12.84,34400.0,11.0208,11.0208,11.0037,11.0123,34400.0
2012-08-13 11:35:00,12.84,12.86,12.83,12.85,22500.0,11.0123,11.0294,11.0037,11.0208,22500.0
2012-08-13 11:40:00,12.86,12.86,12.84,12.84,28800.0,11.0294,11.0294,11.0123,11.0123,28800.0
2012-08-13 11:45:00,12.84,12.85,12.84,12.85,10700.0,11.0123,11.0208,11.0123,11.0208,10700.0
2012-08-13 11:50:00,12.85,12.86,12.84,12.85,15900.0,11.0208,11.0294,11.0123,11.0208,15900.0
2012-08-13 11:55:00,12.85,12.87,12.85,12.86,21200.0,11.0208,11.038,11.0208,11.0294,21200.0
2012-08-13 12:00:00,12.87,12.87,12.83,12.83,67700.0,11.038,11.038,11.0037,11.0037,67700.0
2012-08-13 12:05:00,12.83,12.84,12.81,12.82,42800.0,11.0037,11.0123,10.9865,10.9951,42800.0
2012-08-13 12:10:00,12.82,12.83,12.82,12.83,14600.0,10.9951,11.0037,10.9951,11.0037,14600.0
2012-08-13 12:15:00,12.82,12.84,12.82,12.84,18900.0,10.9951,11.0123,10.9951,11.0123,18900.0
2012-08-13 12:20:00,12.84,12.84,12.82,12.82,26400.0,11.0123,11.0123,10.9951,10.9951,26400.0
2012-08-13 12:25:00,12.82,12.83,12.82,12.82,7800.0,10.9951,11.0037,10.9951,10.9951,7800.0
2012-08-13 12:30:00,12.83,12.83,12.82,12.82,14100.0,11.0037,11.0037,10.9951,10.9951,14100.0
2012-08-13 12:35:00,12.83,12.83,12.82,12.83,7600.0,11.0037,11.0037,10.9951,11.0037,7600.0
2012-08-13 12:40:00,12.83,12.85,12.82,12.85,35800.0,11.0037,11.0208,10.9951,11.0208,35800.0
2012-08-13 12:45:00,12.85,12.86,12.84,12.86,12100.0,11.0208,11.0294,11.0123,11.0294,12100.0
2012-08-13 12:50:00,12.86,12.87,12.86,12.86,40400.0,11.0294,11.038,11.0294,11.0294,40400.0
2012-08-13 12:55:00,12.87,12.88,12.86,12.88,18600.0,11.038,11.0466,11.0294,11.0466,18600.0
2012-08-13 13:00:00,12.88,12.88,12.85,12.86,78500.0,11.0466,11.0466,11.0208,11.0294,78500.0
2012-08-13 13:05:00,12.86,12.87,12.85,12.85,71900.0,11.0294,11.038,11.0208,11.0208,71900.0
2012-08-13 13:10:00,12.86,12.87,12.84,12.86,96400.0,11.0294,11.038,11.0123,11.0294,96400.0
2012-08-13 13:15:00,12.86,12.86,12.85,12.85,14500.0,11.0294,11.0294,11.0208,11.0208,14500.0
2012-08-13 13:20:00,12.85,12.86,12.84,12.85,20100.0,11.0208,11.0294,11.0123,11.0208,20100.0
2012-08-13 13:25:00,12.84,12.85,12.83,12.85,35000.0,11.0123,11.0208,11.0037,11.0208,35000.0
2012-08-13 13:30:00,12.85,12.85,12.84,12.84,12900.0,11.0208,11.0208,11.0123,11.0123,12900.0
2012-08-13 13:35:00,12.84,12.85,12.84,12.84,4300.0,11.0123,11.0208,11.0123,11.0123,4300.0
2012-08-13 13:40:00,12.85,12.86,12.84,12.86,21800.0,11.0208,11.0294,11.0123,11.0294,21800.0
2012-08-13 13:45:00,12.86,12.86,12.85,12.86,9200.0,11.0294,11.0294,11.0208,11.0294,9200.0
2012-08-13 13:50:00,12.86,12.87,12.85,12.85,37900.0,11.0294,11.038,11.0208,11.0208,37900.0
2012-08-13 13:55:00,12.85,12.86,12.85,12.85,14600.0,11.0208,11.0294,11.0208,11.0208,14600.0
2012-08-13 14:00:00,12.85,12.87,12.85,12.86,36100.0,11.0208,11.038,11.0208,11.0294,36100.0
2012-08-13 14:05:00,12.86,12.87,12.85,12.85,23500.0,11.0294,11.038,11.0208,11.0208,23500.0
2012-08-13 14:10:00,12.85,12.86,12.85,12.86,37100.0,11.0208,11.0294,11.0208,11.0294,37100.0
2012-08-13 14:15:00,12.86,12.86,12.85,12.85,33400.0,11.0294,11.0294,11.0208,11.0208,33400.0
2012-08-13 14:20:00,12.86,12.88,12.85,12.88,46700.0,11.0294,11.0466,11.0208,11.0466,46700.0
2012-08-13 14:25:00,12.88,12.9,12.87,12.9,92700.0,11.0466,11.0637,11.038,11.0637,92700.0
2012-08-13 14:30:00,12.9,12.91,12.89,12.9,52800.0,11.0637,11.0723,11.0551,11.0637,52800.0
2012-08-13 14:35:00,12.9,12.9,12.89,12.9,11000.0,11.0637,11.0637,11.0551,11.0637,11000.0
2012-08-13 14:40:00,12.89,12.9,12.89,12.9,5600.0,11.0551,11.0637,11.0551,11.0637,5600.0
2012-08-13 14:45:00,12.89,12.9,12.88,12.88,35500.0,11.0551,11.0637,11.0466,11.0466,35500.0
2012-08-13 14:50:00,12.88,12.92,12.88,12.92,85400.0,11.0466,11.0809,11.0466,11.0809,85400.0
2012-08-13 14:55:00,12.92,12.93,12.9,12.9,66000.0,11.0809,11.0894,11.0637,11.0637,66000.0
2012-08-13 15:00:00,12.91,12.91,12.9,12.91,32700.0,11.0723,11.0723,11.0637,11.0723,32700.0
2012-08-13 15:05:00,12.9,12.91,12.88,12.88,83100.0,11.0637,11.0723,11.0466,11.0466,83100.0
2012-08-13 15:10:00,12.88,12.89,12.88,12.88,11000.0,11.0466,11.0551,11.0466,11.0466,11000.0
2012-08-13 15:15:00,12.88,12.89,12.87,12.89,74100.0,11.0466,11.0551,11.038,11.0551,74100.0
2012-08-13 15:20:00,12.88,12.9,12.88,12.89,71500.0,11.0466,11.0637,11.0466,11.0551,71500.0
2012-08-13 15:25:00,12.89,12.9,12.87,12.87,87100.0,11.0551,11.0637,11.038,11.038,87100.0
2012-08-13 15:30:00,12.87,12.88,12.86,12.86,45200.0,11.038,11.0466,11.0294,11.0294,45200.0
2012-08-13 15:35:00,12.86,12.9,12.86,12.89,156400.0,11.0294,11.0637,11.0294,11.0551,156400.0
2012-08-13 15:40:00,12.9,12.91,12.89,12.91,74100.0,11.0637,11.0723,11.0551,11.0723,74100.0
2012-08-13 15:45:00,12.91,12.92,12.9,12.91,190500.0,11.0723,11.0809,11.0637,11.0723,190500.0
2012-08-13 15:50:00,12.92,12.92,12.89,12.9,149600.0,11.0809,11.0809,11.0551,11.0637,149600.0
2012-08-13 15:55:00,12.9,12.91,12.89,12.91,270200.0,11.0637,11.0723,11.0551,11.0723,270200.0
2012-08-14 09:30:00,12.92,13.04,12.92,13.01,134700.0,11.0809,11.1838,11.0809,11.1581,134700.0
2012-08-14 09:35:00,13.01,13.05,12.96,13.03,188200.0,11.1581,11.1924,11.1152,11.1752,188200.0
2012-08-14 09:40:00,13.03,13.12,13.03,13.12,149600.0,11.1752,11.2524,11.1752,11.2524,149600.0
2012-08-14 09:45:00,13.11,13.12,13.09,13.1,115700.0,11.2438,11.2524,11.2267,11.2352,115700.0
2012-08-14 09:50:00,13.1,13.12,13.06,13.06,127900.0,11.2352,11.2524,11.2009,11.2009,127900.0
2012-08-14 09:55:00,13.06,13.06,13.01,13.03,195400.0,11.2009,11.2009,11.1581,11.1752,195400.0
2012-08-14 10:00:00,13.02,13.04,13.0,13.0,65900.0,11.1666,11.1838,11.1495,11.1495,65900.0
2012-08-14 10:05:00,13.0,13.02,12.99,13.01,93900.0,11.1495,11.1666,11.1409,11.1581,93900.0
2012-08-14 10:10:00,13.02,13.05,13.02,13.04,56700.0,11.1666,11.1924,11.1666,11.1838,56700.0
2012-08-14 10:15:00,13.04,13.07,13.01,13.01,146500.0,11.1838,11.2095,11.1581,11.1581,146500.0
2012-08-14 10:20:00,13.01,13.02,13.0,13.01,24100.0,11.1581,11.1666,11.1495,11.1581,24100.0
2012-08-14 10:25:00,13.01,13.01,12.99,13.0,25600.0,11.1581,11.1581,11.1409,11.1495,25600.0
2012-08-14 10:30:00,12.99,12.99,12.95,12.96,98000.0,11.1409,11.1409,11.1066,11.1152,98000.0
2012-08-14 10:35:00,12.97,12.99,12.96,12.98,36400.0,11.1237,11.1409,11.1152,11.1323,36400.0
2012-08-14 10:40:00,12.98,12.99,12.98,12.98,21500.0,11.1323,11.1409,11.1323,11.1323,21500.0
2012-08-14 10:45:00,12.99,12.99,12.98,12.99,33800.0,11.1409,11.1409,11.1323,11.1409,33800.0
2012-08-14 10:50:00,12.99,13.01,12.99,13.0,88300.0,11.1409,11.1581,11.1409,11.1495,88300.0
2012-08-14 10:55:00,13.0,13.0,12.99,12.99,31200.0,11.1495,11.1495,11.1409,11.1409,31200.0
2012-08-14 11:00:00,12.99,12.99,12.98,12.99,21400.0,11.1409,11.1409,11.1323,11.1409,21400.0
2012-08-14 11:05:00,12.99,13.0,12.98,13.0,21100.0,11.1409,11.1495,11.1323,11.1495,21100.0
2012-08-14 11:10:00,13.0,13.0,12.99,13.0,8800.0,11.1495,11.1495,11.1409,11.1495,8800.0
2012-08-14 11:15:00,13.0,13.0,12.99,13.0,25800.0,11.1495,11.1495,11.1409,11.1495,25800.0
2012-08-14 11:20:00,12.99,13.0,12.98,12.99,43900.0,11.1409,11.1495,11.1323,11.1409,43900.0
2012-08-14 11:25:00,12.98,12.99,12.97,12.98,37100.0,11.1323,11.1409,11.1237,11.1323,37100.0
2012-08-14 11:30:00,12.98,13.01,12.97,13.01,57300.0,11.1323,11.1581,11.1237,11.1581,57300.0
2012-08-14 11:35:00,13.01,13.01,12.99,13.0,68400.0,11.1581,11.1581,11.1409,11.1495,68400.0
2012-08-14 11:40:00,12.99,13.0,12.98,13.0,39600.0,11.1409,11.1495,11.1323,11.1495,39600.0
2012-08-14 11:45:00,13.0,13.01,13.0,13.01,16400.0,11.1495,11.1581,11.1495,11.1581,16400.0
2012-08-14 11:50:00,13.01,13.01,13.0,13.01,16600.0,11.1581,11.1581,11.1495,11.1581,16600.0
2012-08-14 11:55:00,13.01,13.01,13.0,13.01,25200.0,11.1581,11.1581,11.1495,11.1581,25200.0
2012-08-14 12:00:00,13.01,13.01,13.0,13.01,37400.0,11.1581,11.1581,11.1495,11.1581,37400.0
2012-08-14 12:05:00,13.01,13.01,13.0,13.01,13900.0,11.1581,11.1581,11.1495,11.1581,13900.0
2012-08-14 12:10:00,13.0,13.01,12.99,13.0,33900.0,11.1495,11.1581,11.1409,11.1495,33900.0
2012-08-14 12:15:00,12.99,13.0,12.98,12.98,78200.0,11.1409,11.1495,11.1323,11.1323,78200.0
2012-08-14 12:20:00,12.99,12.99,12.97,12.98,25900.0,11.1409,11.1409,11.1237,11.1323,25900.0
2012-08-14 12:25:00,12.97,12.98,12.96,12.98,51300.0,11.1237,11.1323,11.1152,11.1323,51300.0
2012-08-14 12:30:00,12.98,12.99,12.96,12.97,52300.0,11.1323,11.1409,11.1152,11.1237,52300.0
2012-08-14 12:35:00,12.96,12.97,12.93,12.93,31200.0,11.1152,11.1237,11.0894,11.0894,31200.0
2012-08-14 12:40:00,12.93,12.94,12.91,12.92,185200.0,11.0894,11.098,11.0723,11.0809,185200.0
2012-08-14 12:45:00,12.93,12.93,12.9,12.91,192300.0,11.0894,11.0894,11.0637,11.0723,192300.0
2012-08-14 12:50:00,12.92,12.94,12.91,12.94,70100.0,11.0809,11.098,11.0723,11.098,70100.0
2012-08-14 12:55:00,12.93,12.93,12.91,12.92,30000.0,11.0894,11.0894,11.0723,11.0809,30000.0
2012-08-14 13:00:00,12.92,12.94,12.92,12.93,199600.0,11.0809,11.098,11.0809,11.0894,199600.0
2012-08-14 13:05:00,12.93,12.94,12.91,12.93,254300.0,11.0894,11.098,11.0723,11.0894,254300.0
2012-08-14 13:10:00,12.93,12.93,12.9,12.93,91600.0,11.0894,11.0894,11.0637,11.0894,91600.0
2012-08-14 13:15:00,12.93,12.93,12.88,12.88,396800.0,11.0894,11.0894,11.0466,11.0466,396800.0
2012-08-14 13:20:00,12.88,12.89,12.88,12.88,93900.0,11.0466,11.0551,11.0466,11.0466,93900.0
2012-08-14 13:25:00,12.88,12.88,12.86,12.88,328300.0,11.0466,11.0466,11.0294,11.0466,328300.0
2012-08-14 13:30:00,12.88,12.9,12.88,12.9,131600.0,11.0466,11.0637,11.0466,11.0637,131600.0
2012-08-14 13:35:00,12.9,12.9,12.89,12.9,9900.0,11.0637,11.0637,11.0551,11.0637,9900.0
2012-08-14 13:40:00,12.9,12.91,12.9,12.91,17500.0,11.0637,11.0723,11.0637,11.0723,17500.0
2012-08-14 13:45:00,12.91,12.91,12.9,12.91,16200.0,11.0723,11.0723,11.0637,11.0723,16200.0
2012-08-14 13:50:00,12.91,12.91,12.9,12.91,12500.0,11.0723,11.0723,11.0637,11.0723,12500.0
2012-08-14 13:55:00,12.9,12.91,12.89,12.91,53600.0,11.0637,11.0723,11.0551,11.0723,53600.0
2012-08-14 14:00:00,12.91,12.92,12.89,12.9,98200.0,11.0723,11.0809,11.0551,11.0637,98200.0
2012-08-14 14:05:00,12.9,12.9,12.89,12.9,108100.0,11.0637,11.0637,11.0551,11.0637,108100.0
2012-08-14 14:10:00,12.9,12.92,12.89,12.9,153300.0,11.0637,11.0809,11.0551,11.0637,153300.0
2012-08-14 14:15:00,12.9,12.91,12.89,12.89,56200.0,11.0637,11.0723,11.0551,11.0551,56200.0
2012-08-14 14:20:00,12.89,12.91,12.89,12.9,33800.0,11.0551,11.0723,11.0551,11.0637,33800.0
2012-08-14 14:25:00,12.9,12.9,12.88,12.88,23100.0,11.0637,11.0637,11.0466,11.0466,23100.0
2012-08-14 14:30:00,12.89,12.9,12.88,12.9,23500.0,11.0551,11.0637,11.0466,11.0637,23500.0
2012-08-14 14:35:00,12.9,12.9,12.87,12.87,33600.0,11.0637,11.0637,11.038,11.038,33600.0
2012-08-14 14:40:00,12.88,12.88,12.87,12.87,12000.0,11.0466,11.0466,11.038,11.038,12000.0
2012-08-14 14:45:00,12.88,12.89,12.87,12.89,47100.0,11.0466,11.0551,11.038,11.0551,47100.0
2012-08-14 14:50:00,12.88,12.89,12.88,12.88,11700.0,11.0466,11.0551,11.0466,11.0466,11700.0
2012-08-14 14:55:00,12.88,12.91,12.88,12.91,48200.0,11.0466,11.0723,11.0466,11.0723,48200.0
2012-08-14 15:00:00,12.91,12.91,12.88,12.88,40300.0,11.0723,11.0723,11.0466,11.0466,40300.0
2012-08-14 15:05:00,12.88,12.88,12.85,12.85,66900.0,11.0466,11.0466,11.0208,11.0208,66900.0
2012-08-14 15:10:00,12.85,12.86,12.83,12.85,103800.0,11.0208,11.0294,11.0037,11.0208,103800.0
2012-08-14 15:15:00,12.85,12.86,12.84,12.86,42000.0,11.0208,11.0294,11.0123,11.0294,42000.0
2012-08-14 15:20:00,12.86,12.87,12.86,12.87,27800.0,11.0294,11.038,11.0294,11.038,27800.0
2012-08-14 15:25:00,12.86,12.87,12.84,12.86,69200.0,11.0294,11.038,11.0123,11.0294,69200.0
2012-08-14 15:30:00,12.86,12.86,12.82,12.82,84500.0,11.0294,11.0294,10.9951,10.9951,84500.0
2012-08-14 15:35:00,12.83,12.84,12.8,12.84,151200.0,11.0037,11.0123,10.9779,11.0123,151200.0
2012-08-14 15:40:00,12.84,12.84,12.82,12.83,105100.0,11.0123,11.0123,10.9951,11.0037,105100.0
2012-08-14 15:45:00,12.83,12.85,12.83,12.85,117100.0,11.0037,11.0208,11.0037,11.0208,117100.0
2012-08-14 15:50:00,12.85,12.85,12.8,12.82,300200.0,11.0208,11.0208,10.9779,10.9951,300200.0
2012-08-14 15:55:00,12.82,12.85,12.81,12.84,356800.0,10.9951,11.0208,10.9865,11.0123,356800.0
2012-08-15 09:30:00,12.86,12.9,12.85,12.86,61300.0,11.0294,11.0637,11.0208,11.0294,61300.0
2012-08-15 09:35:00,12.87,12.87,12.79,12.83,71800.0,11.038,11.038,10.9694,11.0037,71800.0
2012-08-15 09:40:00,12.83,12.92,12.83,12.92,64500.0,11.0037,11.0809,11.0037,11.0809,64500.0
2012-08-15 09:45:00,12.91,12.96,12.9,12.96,59300.0,11.0723,11.1152,11.0637,11.1152,59300.0
2012-08-15 09:50:00,12.96,12.99,12.94,12.94,69000.0,11.1152,11.1409,11.098,11.098,69000.0
2012-08-15 09:55:00,12.93,12.97,12.91,12.96,111800.0,11.0894,11.1237,11.0723,11.1152,111800.0
2012-08-15 10:00:00,12.97,12.97,12.94,12.97,25600.0,11.1237,11.1237,11.098,11.1237,25600.0
2012-08-15 10:05:00,12.97,12.97,12.93,12.94,18800.0,11.1237,11.1237,11.0894,11.098,18800.0
2012-08-15 10:10:00,12.94,12.96,12.94,12.94,33400.0,11.098,11.1152,11.098,11.098,33400.0
2012-08-15 10:15:00,12.94,12.95,12.94,12.95,6200.0,11.098,11.1066,11.098,11.1066,6200.0
2012-08-15 10:20:00,12.94,12.95,12.92,12.94,125200.0,11.098,11.1066,11.0809,11.098,125200.0
2012-08-15 10:25:00,12.95,12.98,12.94,12.97,70100.0,11.1066,11.1323,11.098,11.1237,70100.0
2012-08-15 10:30:00,12.98,13.0,12.98,13.0,111800.0,11.1323,11.1495,11.1323,11.1495,111800.0
2012-08-15 10:35:00,13.0,13.02,12.99,13.02,217200.0,11.1495,11.1666,11.1409,11.1666,217200.0
2012-08-15 10:40:00,13.01,13.02,12.97,12.97,265400.0,11.1581,11.1666,11.1237,11.1237,265400.0
2012-08-15 10:45:00,12.97,12.98,12.96,12.97,42700.0,11.1237,11.1323,11.1152,11.1237,42700.0
2012-08-15 10:50:00,12.97,12.99,12.97,12.98,69200.0,11.1237,11.1409,11.1237,11.1323,69200.0
2012-08-15 10:55:00,12.98,12.99,12.97,12.98,23000.0,11.1323,11.1409,11.1237,11.1323,23000.0
2012-08-15 11:00:00,12.98,12.99,12.96,12.96,27200.0,11.1323,11.1409,11.1152,11.1152,27200.0
2012-08-15 11:05:00,12.96,12.99,12.96,12.97,30600.0,11.1152,11.1409,11.1152,11.1237,30600.0
2012-08-15 11:10:00,12.98,12.98,12.97,12.98,7600.0,11.1323,11.1323,11.1237,11.1323,7600.0
2012-08-15 11:15:00,12.98,12.99,12.98,12.98,12400.0,11.1323,11.1409,11.1323,11.1323,12400.0
2012-08-15 11:20:00,12.98,12.99,12.97,12.98,26400.0,11.1323,11.1409,11.1237,11.1323,26400.0
2012-08-15 11:25:00,12.98,12.98,12.95,12.95,15200.0,11.1323,11.1323,11.1066,11.1066,15200.0
2012-08-15 11:30:00,12.95,12.96,12.95,12.96,8600.0,11.1066,11.1152,11.1066,11.1152,8600.0
2012-08-15 11:35:00,12.96,12.96,12.95,12.96,13200.0,11.1152,11.1152,11.1066,11.1152,13200.0
2012-08-15 11:40:00,12.95,12.97,12.95,12.97,48200.0,11.1066,11.1237,11.1066,11.1237,48200.0
2012-08-15 11:45:00,12.97,12.99,12.96,12.99,64200.0,11.1237,11.1409,11.1152,11.1409,64200.0
2012-08-15 11:50:00,12.99,13.01,12.99,13.0,33700.0,11.1409,11.1581,11.1409,11.1495,33700.0
2012-08-15 11:55:00,13.01,13.01,13.0,13.01,8500.0,11.1581,11.1581,11.1495,11.1581,8500.0
2012-08-15 12:00:00,13.01,13.02,13.0,13.02,29100.0,11.1581,11.1666,11.1495,11.1666,29100.0
2012-08-15 12:05:00,13.02,13.03,13.0,13.02,118100.0,11.1666,11.1752,11.1495,11.1666,118100.0
2012-08-15 12:10:00,13.03,13.03,13.02,13.03,26900.0,11.1752,11.1752,11.1666,11.1752,26900.0
2012-08-15 12:15:00,13.02,13.03,13.02,13.03,2500.0,11.1666,11.1752,11.1666,11.1752,2500.0
2012-08-15 12:20:00,13.03,13.04,13.02,13.04,44100.0,11.1752,11.1838,11.1666,11.1838,44100.0
2012-08-15 12:25:00,13.04,13.04,13.03,13.04,4200.0,11.1838,11.1838,11.1752,11.1838,4200.0
2012-08-15 12:30:00,13.04,13.04,13.03,13.04,6300.0,11.1838,11.1838,11.1752,11.1838,6300.0
2012-08-15 12:35:00,13.03,13.04,13.02,13.03,46200.0,11.1752,11.1838,11.1666,11.1752,46200.0
2012-08-15 12:40:00,13.03,13.03,13.02,13.03,18100.0,11.1752,11.1752,11.1666,11.1752,18100.0
2012-08-15 12:45:00,13.03,13.04,13.03,13.04,38800.0,11.1752,11.1838,11.1752,11.1838,38800.0
2012-08-15 12:50:00,13.04,13.04,13.03,13.04,8500.0,11.1838,11.1838,11.1752,11.1838,8500.0
2012-08-15 12:55:00,13.03,13.04,13.03,13.03,3800.0,11.1752,11.1838,11.1752,11.1752,3800.0
2012-08-15 13:00:00,13.04,13.04,13.01,13.01,44900.0,11.1838,11.1838,11.1581,11.1581,44900.0
2012-08-15 13:05:00,13.02,13.02,13.01,13.01,4300.0,11.1666,11.1666,11.1581,11.1581,4300.0
2012-08-15 13:10:00,13.01,13.02,13.01,13.01,1800.0,11.1581,11.1666,11.1581,11.1581,1800.0
2012-08-15 13:15:00,13.02,13.02,13.01,13.02,15400.0,11.1666,11.1666,11.1581,11.1666,15400.0
2012-08-15 13:20:00,13.02,13.02,13.01,13.02,3800.0,11.1666,11.1666,11.1581,11.1666,3800.0
2012-08-15 13:25:00,13.02,13.02,13.01,13.02,18300.0,11.1666,11.1666,11.1581,11.1666,18300.0
2012-08-15 13:30:00,13.01,13.02,13.01,13.02,6100.0,11.1581,11.1666,11.1581,11.1666,6100.0
2012-08-15 13:35:00,13.02,13.02,13.01,13.02,6100.0,11.1666,11.1666,11.1581,11.1666,6100.0
2012-08-15 13:40:00,13.02,13.02,13.01,13.02,5700.0,11.1666,11.1666,11.1581,11.1666,5700.0
2012-08-15 13:45:00,13.02,13.02,13.0,13.02,82700.0,11.1666,11.1666,11.1495,11.1666,82700.0
2012-08-15 13:50:00,13.02,13.02,13.01,13.02,5700.0,11.1666,11.1666,11.1581,11.1666,5700.0
2012-08-15 13:55:00,13.02,13.02,13.01,13.02,20000.0,11.1666,11.1666,11.1581,11.1666,20000.0
2012-08-15 14:00:00,13.02,13.02,13.01,13.02,9900.0,11.1666,11.1666,11.1581,11.1666,9900.0
2012-08-15 14:05:00,13.02,13.02,13.01,13.01,24500.0,11.1666,11.1666,11.1581,11.1581,24500.0
2012-08-15 14:10:00,13.01,13.02,13.01,13.01,43100.0,11.1581,11.1666,11.1581,11.1581,43100.0
2012-08-15 14:15:00,13.02,13.02,13.01,13.02,18400.0,11.1666,11.1666,11.1581,11.1666,18400.0
2012-08-15 14:20:00,13.02,13.02,13.01,13.01,9900.0,11.1666,11.1666,11.1581,11.1581,9900.0
2012-08-15 14:25:00,13.02,13.02,13.01,13.02,11300.0,11.1666,11.1666,11.1581,11.1666,11300.0
2012-08-15 14:30:00,13.02,13.02,12.99,13.0,94200.0,11.1666,11.1666,11.1409,11.1495,94200.0
2012-08-15 14:35:00,13.0,13.01,12.99,13.0,59700.0,11.1495,11.1581,11.1409,11.1495,59700.0
2012-08-15 14:40:00,13.01,13.02,13.0,13.01,31100.0,11.1581,11.1666,11.1495,11.1581,31100.0
2012-08-15 14:45:00,13.01,13.03,13.01,13.01,49300.0,11.1581,11.1752,11.1581,11.1581,49300.0
2012-08-15 14:50:00,13.01,13.04,13.01,13.02,94500.0,11.1581,11.1838,11.1581,11.1666,94500.0
2012-08-15 14:55:00,13.03,13.03,13.02,13.03,14100.0,11.1752,11.1752,11.1666,11.1752,14100.0
2012-08-15 15:00:00,13.03,13.03,13.02,13.02,10300.0,11.1752,11.1752,11.1666,11.1666,10300.0
2012-08-15 15:05:00,13.02,13.03,13.02,13.03,11200.0,11.1666,11.1752,11.1666,11.1752,11200.0
2012-08-15 15:10:00,13.03,13.03,13.02,13.03,6000.0,11.1752,11.1752,11.1666,11.1752,6000.0
2012-08-15 15:15:00,13.02,13.03,13.02,13.03,11300.0,11.1666,11.1752,11.1666,11.1752,11300.0
2012-08-15 15:20:00,13.02,13.04,13.02,13.03,156800.0,11.1666,11.1838,11.1666,11.1752,156800.0
2012-08-15 15:25:00,13.04,13.05,13.03,13.05,302400.0,11.1838,11.1924,11.1752,11.1924,302400.0
2012-08-15 15:30:00,13.05,13.05,13.03,13.03,106000.0,11.1924,11.1924,11.1752,11.1752,106000.0
2012-08-15 15:35:00,13.04,13.06,13.04,13.04,186000.0,11.1838,11.2009,11.1838,11.1838,186000.0
2012-08-15 15:40:00,13.04,13.04,13.03,13.04,46900.0,11.1838,11.1838,11.1752,11.1838,46900.0
2012-08-15 15:45:00,13.03,13.04,13.03,13.04,44400.0,11.1752,11.1838,11.1752,11.1838,44400.0
2012-08-15 15:50:00,13.03,13.05,13.02,13.04,202300.0,11.1752,11.1924,11.1666,11.1838,202300.0
2012-08-15 15:55:00,13.04,13.06,13.03,13.05,733900.0,11.1838,11.2009,11.1752,11.1924,733900.0
2012-08-16 09:30:00,13.07,13.14,13.05,13.07,81000.0,11.2095,11.2696,11.1924,11.2095,81000.0
2012-08-16 09:35:00,13.07,13.08,13.04,13.04,42400.0,11.2095,11.2181,11.1838,11.1838,42400.0
2012-08-16 09:40:00,13.04,13.12,13.02,13.09,183200.0,11.1838,11.2524,11.1666,11.2267,183200.0
2012-08-16 09:45:00,13.08,13.09,13.07,13.07,25200.0,11.2181,11.2267,11.2095,11.2095,25200.0
2012-08-16 09:50:00,13.07,13.11,13.07,13.11,48100.0,11.2095,11.2438,11.2095,11.2438,48100.0
2012-08-16 09:55:00,13.1,13.11,13.09,13.09,29000.0,11.2352,11.2438,11.2267,11.2267,29000.0
2012-08-16 10:00:00,13.1,13.1,13.04,13.04,59900.0,11.2352,11.2352,11.1838,11.1838,59900.0
2012-08-16 10:05:00,13.04,13.07,13.03,13.04,332500.0,11.1838,11.2095,11.1752,11.1838,332500.0
2012-08-16 10:10:00,13.04,13.06,13.04,13.04,85100.0,11.1838,11.2009,11.1838,11.1838,85100.0
2012-08-16 10:15:00,13.04,13.05,13.03,13.04,27800.0,11.1838,11.1924,11.1752,11.1838,27800.0
2012-08-16 10:20:00,13.05,13.06,13.04,13.06,14200.0,11.1924,11.2009,11.1838,11.2009,14200.0
2012-08-16 10:25:00,13.05,13.08,13.05,13.07,25700.0,11.1924,11.2181,11.1924,11.2095,25700.0
2012-08-16 10:30:00,13.08,13.09,13.07,13.08,129800.0,11.2181,11.2267,11.2095,11.2181,129800.0
2012-08-16 10:35:00,13.08,13.1,13.08,13.09,115600.0,11.2181,11.2352,11.2181,11.2267,115600.0
2012-08-16 10:40:00,13.09,13.11,13.07,13.11,149000.0,11.2267,11.2438,11.2095,11.2438,149000.0
2012-08-16 10:45:00,13.11,13.11,13.1,13.1,28000.0,11.2438,11.2438,11.2352,11.2352,28000.0
2012-08-16 10:50:00,13.11,13.11,13.1,13.11,42400.0,11.2438,11.2438,11.2352,11.2438,42400.0
2012-08-16 10:55:00,13.11,13.11,13.1,13.11,31500.0,11.2438,11.2438,11.2352,11.2438,31500.0
2012-08-16 11:00:00,13.1,13.14,13.1,13.14,147200.0,11.2352,11.2696,11.2352,11.2696,147200.0
2012-08-16 11:05:00,13.14,13.17,13.13,13.13,162900.0,11.2696,11.2953,11.261,11.261,162900.0
2012-08-16 11:10:00,13.13,13.15,13.13,13.14,118700.0,11.261,11.2781,11.261,11.2696,118700.0
2012-08-16 11:15:00,13.14,13.17,13.13,13.17,61400.0,11.2696,11.2953,11.261,11.2953,61400.0
2012-08-16 11:20:00,13.17,13.17,13.16,13.17,12500.0,11.2953,11.2953,11.2867,11.2953,12500.0
2012-08-16 11:25:00,13.17,13.17,13.15,13.17,74900.0,11.2953,11.2953,11.2781,11.2953,74900.0
2012-08-16 11:30:00,13.17,13.18,13.16,13.18,78600.0,11.2953,11.3039,11.2867,11.3039,78600.0
2012-08-16 11:35:00,13.18,13.19,13.17,13.18,28200.0,11.3039,11.3124,11.2953,11.3039,28200.0
2012-08-16 11:40:00,13.19,13.2,13.18,13.2,31600.0,11.3124,11.321,11.3039,11.321,31600.0
2012-08-16 11:45:00,13.2,13.23,13.19,13.23,109200.0,11.321,11.3467,11.3124,11.3467,109200.0
2012-08-16 11:50:00,13.23,13.24,13.21,13.22,120900.0,11.3467,11.3553,11.3296,11.3382,120900.0
2012-08-16 11:55:00,13.23,13.23,13.22,13.22,29600.0,11.3467,11.3467,11.3382,11.3382,29600.0
2012-08-16 12:00:00,13.21,13.22,13.21,13.21,14400.0,11.3296,11.3382,11.3296,11.3296,14400.0
2012-08-16 12:05:00,13.21,13.22,13.21,13.22,17200.0,11.3296,11.3382,11.3296,11.3382,17200.0
2012-08-16 12:10:00,13.22,13.23,13.22,13.23,64500.0,11.3382,11.3467,11.3382,11.3467,64500.0
2012-08-16 12:15:00,13.23,13.25,13.22,13.23,123100.0,11.3467,11.3639,11.3382,11.3467,123100.0
2012-08-16 12:20:00,13.23,13.26,13.23,13.25,188600.0,11.3467,11.3725,11.3467,11.3639,188600.0
2012-08-16 12:25:00,13.25,13.25,13.24,13.25,99600.0,11.3639,11.3639,11.3553,11.3639,99600.0
2012-08-16 12:30:00,13.25,13.25,13.23,13.24,139700.0,11.3639,11.3639,11.3467,11.3553,139700.0
2012-08-16 12:35:00,13.24,13.26,13.23,13.25,45200.0,11.3553,11.3725,11.3467,11.3639,45200.0
2012-08-16 12:40:00,13.25,13.26,13.25,13.26,6700.0,11.3639,11.3725,11.3639,11.3725,6700.0
2012-08-16 12:45:00,13.26,13.26,13.24,13.25,73900.0,11.3725,11.3725,11.3553,11.3639,73900.0
2012-08-16 12:50:00,13.26,13.26,13.25,13.26,26800.0,11.3725,11.3725,11.3639,11.3725,26800.0
2012-08-16 12:55:00,13.25,13.26,13.25,13.26,7700.0,11.3639,11.3725,11.3639,11.3725,7700.0
2012-08-16 13:00:00,13.25,13.26,13.25,13.26,23700.0,11.3639,11.3725,11.3639,11.3725,23700.0
2012-08-16 13:05:00,13.26,13.26,13.25,13.26,21200.0,11.3725,11.3725,11.3639,11.3725,21200.0
2012-08-16 13:10:00,13.25,13.26,13.25,13.26,18200.0,11.3639,11.3725,11.3639,11.3725,18200.0
2012-08-16 13:15:00,13.26,13.28,13.25,13.27,111900.0,11.3725,11.3896,11.3639,11.381,111900.0
2012-08-16 13:20:00,13.27,13.28,13.27,13.28,81800.0,11.381,11.3896,11.381,11.3896,81800.0
2012-08-16 13:25:00,13.28,13.29,13.27,13.28,85700.0,11.3896,11.3982,11.381,11.3896,85700.0
2012-08-16 13:30:00,13.28,13.29,13.27,13.28,86700.0,11.3896,11.3982,11.381,11.3896,86700.0
2012-08-16 13:35:00,13.29,13.31,13.28,13.3,136500.0,11.3982,11.4154,11.3896,11.4068,136500.0
2012-08-16 13:40:00,13.3,13.31,13.29,13.3,99300.0,11.4068,11.4154,11.3982,11.4068,99300.0
2012-08-16 13:45:00,13.3,13.3,13.28,13.28,38800.0,11.4068,11.4068,11.3896,11.3896,38800.0
2012-08-16 13:50:00,13.28,13.3,13.28,13.29,31100.0,11.3896,11.4068,11.3896,11.3982,31100.0
2012-08-16 13:55:00,13.3,13.3,13.29,13.3,29400.0,11.4068,11.4068,11.3982,11.4068,29400.0
2012-08-16 14:00:00,13.3,13.3,13.29,13.3,36100.0,11.4068,11.4068,11.3982,11.4068,36100.0
2012-08-16 14:05:00,13.3,13.31,13.29,13.31,92700.0,11.4068,11.4154,11.3982,11.4154,92700.0
2012-08-16 14:10:00,13.31,13.31,13.29,13.29,64800.0,11.4154,11.4154,11.3982,11.3982,64800.0
2012-08-16 14:15:00,13.29,13.31,13.29,13.3,101100.0,11.3982,11.4154,11.3982,11.4068,101100.0
2012-08-16 14:20:00,13.3,13.3,13.29,13.3,16300.0,11.4068,11.4068,11.3982,11.4068,16300.0
2012-08-16 14:25:00,13.3,13.31,13.29,13.31,146100.0,11.4068,11.4154,11.3982,11.4154,146100.0
2012-08-16 14:30:00,13.3,13.35,13.3,13.35,148700.0,11.4068,11.4497,11.4068,11.4497,148700.0
2012-08-16 14:35:00,13.34,13.35,13.33,13.34,54700.0,11.4411,11.4497,11.4325,11.4411,54700.0
2012-08-16 14:40:00,13.33,13.36,13.33,13.36,139700.0,11.4325,11.4582,11.4325,11.4582,139700.0
2012-08-16 14:45:00,13.35,13.36,13.34,13.35,104900.0,11.4497,11.4582,11.4411,11.4497,104900.0
2012-08-16 14:50:00,13.35,13.35,13.33,13.34,186900.0,11.4497,11.4497,11.4325,11.4411,186900.0
2012-08-16 14:55:00,13.33,13.34,13.32,13.32,150000.0,11.4325,11.4411,11.4239,11.4239,150000.0
2012-08-16 15:00:00,13.32,13.33,13.31,13.31,96000.0,11.4239,11.4325,11.4154,11.4154,96000.0
2012-08-16 15:05:00,13.31,13.32,13.3,13.31,51300.0,11.4154,11.4239,11.4068,11.4154,51300.0
2012-08-16 15:10:00,13.31,13.32,13.31,13.31,153600.0,11.4154,11.4239,11.4154,11.4154,153600.0
2012-08-16 15:15:00,13.32,13.32,13.31,13.32,59800.0,11.4239,11.4239,11.4154,11.4239,59800.0
2012-08-16 15:20:00,13.32,13.32,13.3,13.31,165100.0,11.4239,11.4239,11.4068,11.4154,165100.0
2012-08-16 15:25:00,13.31,13.33,13.31,13.33,63100.0,11.4154,11.4325,11.4154,11.4325,63100.0
2012-08-16 15:30:00,13.33,13.33,13.31,13.32,130600.0,11.4325,11.4325,11.4154,11.4239,130600.0
2012-08-16 15:35:00,13.32,13.32,13.3,13.3,134400.0,11.4239,11.4239,11.4068,11.4068,134400.0
2012-08-16 15:40:00,13.3,13.31,13.28,13.29,207300.0,11.4068,11.4154,11.3896,11.3982,207300.0
2012-08-16 15:45:00,13.29,13.29,13.28,13.29,188400.0,11.3982,11.3982,11.3896,11.3982,188400.0
2012-08-16 15:50:00,13.28,13.29,13.28,13.29,232800.0,11.3896,11.3982,11.3896,11.3982,232800.0
2012-08-16 15:55:00,13.29,13.32,13.28,13.32,687500.0,11.3982,11.4239,11.3896,11.4239,687500.0
2012-08-17 09:30:00,13.32,13.34,13.23,13.28,520200.0,11.4239,11.4411,11.3467,11.3896,520200.0
2012-08-17 09:35:00,13.28,13.32,13.23,13.28,175100.0,11.3896,11.4239,11.3467,11.3896,175100.0
2012-08-17 09:40:00,13.28,13.29,13.25,13.25,21600.0,11.3896,11.3982,11.3639,11.3639,21600.0
2012-08-17 09:45:00,13.25,13.26,13.25,13.25,42200.0,11.3639,11.3725,11.3639,11.3639,42200.0
2012-08-17 09:50:00,13.25,13.29,13.25,13.29,109500.0,11.3639,11.3982,11.3639,11.3982,109500.0
2012-08-17 09:55:00,13.29,13.31,13.28,13.28,74900.0,11.3982,11.4154,11.3896,11.3896,74900.0
2012-08-17 10:00:00,13.28,13.31,13.26,13.29,126700.0,11.3896,11.4154,11.3725,11.3982,126700.0
2012-08-17 10:05:00,13.29,13.29,13.24,13.24,78000.0,11.3982,11.3982,11.3553,11.3553,78000.0
2012-08-17 10:10:00,13.24,13.27,13.24,13.24,68200.0,11.3553,11.381,11.3553,11.3553,68200.0
2012-08-17 10:15:00,13.24,13.25,13.23,13.23,64500.0,11.3553,11.3639,11.3467,11.3467,64500.0
2012-08-17 10:20:00,13.24,13.25,13.23,13.25,30700.0,11.3553,11.3639,11.3467,11.3639,30700.0
2012-08-17 10:25:00,13.25,13.25,13.24,13.25,30800.0,11.3639,11.3639,11.3553,11.3639,30800.0
2012-08-17 10:30:00,13.25,13.25,13.23,13.24,45800.0,11.3639,11.3639,11.3467,11.3553,45800.0
2012-08-17 10:35:00,13.24,13.25,13.21,13.21,43900.0,11.3553,11.3639,11.3296,11.3296,43900.0
2012-08-17 10:40:00,13.21,13.22,13.18,13.19,406400.0,11.3296,11.3382,11.3039,11.3124,406400.0
2012-08-17 10:45:00,13.2,13.2,13.19,13.19,20500.0,11.321,11.321,11.3124,11.3124,20500.0
2012-08-17 10:50:00,13.2,13.22,13.19,13.21,69400.0,11.321,11.3382,11.3124,11.3296,69400.0
2012-08-17 10:55:00,13.22,13.23,13.21,13.23,26300.0,11.3382,11.3467,11.3296,11.3467,26300.0
2012-08-17 11:00:00,13.23,13.24,13.22,13.24,57000.0,11.3467,11.3553,11.3382,11.3553,57000.0
2012-08-17 11:05:00,13.24,13.24,13.23,13.24,13100.0,11.3553,11.3553,11.3467,11.3553,13100.0
2012-08-17 11:10:00,13.24,13.24,13.23,13.24,14000.0,11.3553,11.3553,11.3467,11.3553,14000.0
2012-08-17 11:15:00,13.23,13.25,13.23,13.24,65800.0,11.3467,11.3639,11.3467,11.3553,65800.0
2012-08-17 11:20:00,13.25,13.26,13.24,13.26,51800.0,11.3639,11.3725,11.3553,11.3725,51800.0
2012-08-17 11:25:00,13.26,13.26,13.24,13.24,153300.0,11.3725,11.3725,11.3553,11.3553,153300.0
2012-08-17 11:30:00,13.24,13.25,13.24,13.25,21900.0,11.3553,11.3639,11.3553,11.3639,21900.0
2012-08-17 11:35:00,13.24,13.27,13.24,13.26,72300.0,11.3553,11.381,11.3553,11.3725,72300.0
2012-08-17 11:40:00,13.27,13.28,13.26,13.28,30100.0,11.381,11.3896,11.3725,11.3896,30100.0
2012-08-17 11:45:00,13.28,13.29,13.27,13.28,47500.0,11.3896,11.3982,11.381,11.3896,47500.0
2012-08-17 11:50:00,13.29,13.29,13.28,13.29,18700.0,11.3982,11.3982,11.3896,11.3982,18700.0
2012-08-17 11:55:00,13.29,13.31,13.28,13.31,96600.0,11.3982,11.4154,11.3896,11.4154,96600.0
2012-08-17 12:00:00,13.31,13.31,13.3,13.31,18700.0,11.4154,11.4154,11.4068,11.4154,18700.0
2012-08-17 12:05:00,13.31,13.31,13.3,13.3,16800.0,11.4154,11.4154,11.4068,11.4068,16800.0
2012-08-17 12:10:00,13.31,13.31,13.3,13.3,57800.0,11.4154,11.4154,11.4068,11.4068,57800.0
2012-08-17 12:15:00,13.31,13.31,13.3,13.3,17800.0,11.4154,11.4154,11.4068,11.4068,17800.0
2012-08-17 12:20:00,13.31,13.31,13.3,13.3,65400.0,11.4154,11.4154,11.4068,11.4068,65400.0
2012-08-17 12:25:00,13.3,13.31,13.29,13.29,114700.0,11.4068,11.4154,11.3982,11.3982,114700.0
2012-08-17 12:30:00,13.29,13.3,13.27,13.27,180400.0,11.3982,11.4068,11.381,11.381,180400.0
2012-08-17 12:35:00,13.27,13.27,13.25,13.25,61700.0,11.381,11.381,11.3639,11.3639,61700.0
2012-08-17 12:40:00,13.25,13.26,13.24,13.25,39600.0,11.3639,11.3725,11.3553,11.3639,39600.0
2012-08-17 12:45:00,13.24,13.25,13.24,13.24,11300.0,11.3553,11.3639,11.3553,11.3553,11300.0
2012-08-17 12:50:00,13.24,13.25,13.23,13.23,26600.0,11.3553,11.3639,11.3467,11.3467,26600.0
2012-08-17 12:55:00,13.23,13.24,13.23,13.23,8900.0,11.3467,11.3553,11.3467,11.3467,8900.0
2012-08-17 13:00:00,13.23,13.24,13.23,13.23,6900.0,11.3467,11.3553,11.3467,11.3467,6900.0
2012-08-17 13:05:00,13.23,13.23,13.22,13.22,20600.0,11.3467,11.3467,11.3382,11.3382,20600.0
2012-08-17 13:10:00,13.22,13.22,13.21,13.21,35900.0,11.3382,11.3382,11.3296,11.3296,35900.0
2012-08-17 13:15:00,13.21,13.24,13.21,13.24,106400.0,11.3296,11.3553,11.3296,11.3553,106400.0
2012-08-17 13:20:00,13.24,13.24,13.22,13.23,87600.0,11.3553,11.3553,11.3382,11.3467,87600.0
2012-08-17 13:25:00,13.23,13.25,13.22,13.25,79100.0,11.3467,11.3639,11.3382,11.3639,79100.0
2012-08-17 13:30:00,13.24,13.25,13.23,13.25,88900.0,11.3553,11.3639,11.3467,11.3639,88900.0
2012-08-17 13:35:00,13.24,13.26,13.24,13.24,69000.0,11.3553,11.3725,11.3553,11.3553,69000.0
2012-08-17 13:40:00,13.24,13.25,13.24,13.25,26600.0,11.3553,11.3639,11.3553,11.3639,26600.0
2012-08-17 13:45:00,13.25,13.25,13.24,13.24,27500.0,11.3639,11.3639,11.3553,11.3553,27500.0
2012-08-17 13:50:00,13.24,13.25,13.23,13.23,37000.0,11.3553,11.3639,11.3467,11.3467,37000.0
2012-08-17 13:55:00,13.23,13.24,13.22,13.22,44000.0,11.3467,11.3553,11.3382,11.3382,44000.0
2012-08-17 14:00:00,13.23,13.23,13.22,13.23,15300.0,11.3467,11.3467,11.3382,11.3467,15300.0
2012-08-17 14:05:00,13.23,13.24,13.22,13.22,46300.0,11.3467,11.3553,11.3382,11.3382,46300.0
2012-08-17 14:10:00,13.23,13.23,13.21,13.21,26400.0,11.3467,11.3467,11.3296,11.3296,26400.0
2012-08-17 14:15:00,13.21,13.22,13.21,13.21,11400.0,11.3296,11.3382,11.3296,11.3296,11400.0
2012-08-17 14:20:00,13.22,13.22,13.2,13.2,53800.0,11.3382,11.3382,11.321,11.321,53800.0
2012-08-17 14:25:00,13.21,13.21,13.2,13.2,26800.0,11.3296,11.3296,11.321,11.321,26800.0
2012-08-17 14:30:00,13.2,13.22,13.2,13.21,111200.0,11.321,11.3382,11.321,11.3296,111200.0
2012-08-17 14:35:00,13.2,13.21,13.2,13.2,14800.0,11.321,11.3296,11.321,11.321,14800.0
2012-08-17 14:40:00,13.2,13.21,13.2,13.2,24500.0,11.321,11.3296,11.321,11.321,24500.0
2012-08-17 14:45:00,13.21,13.22,13.2,13.21,73500.0,11.3296,11.3382,11.321,11.3296,73500.0
2012-08-17 14:50:00,13.21,13.22,13.21,13.21,13600.0,11.3296,11.3382,11.3296,11.3296,13600.0
2012-08-17 14:55:00,13.21,13.22,13.21,13.22,21100.0,11.3296,11.3382,11.3296,11.3382,21100.0
2012-08-17 15:00:00,13.21,13.23,13.21,13.23,110400.0,11.3296,11.3467,11.3296,11.3467,110400.0
2012-08-17 15:05:00,13.22,13.23,13.22,13.22,20000.0,11.3382,11.3467,11.3382,11.3382,20000.0
2012-08-17 15:10:00,13.22,13.23,13.22,13.23,47500.0,11.3382,11.3467,11.3382,11.3467,47500.0
2012-08-17 15:15:00,13.23,13.23,13.21,13.21,51800.0,11.3467,11.3467,11.3296,11.3296,51800.0
2012-08-17 15:20:00,13.21,13.22,13.21,13.22,36300.0,11.3296,11.3382,11.3296,11.3382,36300.0
2012-08-17 15:25:00,13.21,13.22,13.21,13.21,32400.0,11.3296,11.3382,11.3296,11.3296,32400.0
2012-08-17 15:30:00,13.22,13.22,13.18,13.18,140300.0,11.3382,11.3382,11.3039,11.3039,140300.0
2012-08-17 15:35:00,13.18,13.19,13.18,13.19,50400.0,11.3039,11.3124,11.3039,11.3124,50400.0
2012-08-17 15:40:00,13.19,13.19,13.18,13.18,41900.0,11.3124,11.3124,11.3039,11.3039,41900.0
2012-08-17 15:45:00,13.18,13.21,13.18,13.21,174600.0,11.3039,11.3296,11.3039,11.3296,174600.0
2012-08-17 15:50:00,13.21,13.21,13.18,13.2,239100.0,11.3296,11.3296,11.3039,11.321,239100.0
2012-08-17 15:55:00,13.2,13.22,13.19,13.2,485800.0,11.321,11.3382,11.3124,11.321,485800.0
2012-08-20 09:30:00,13.16,13.22,13.11,13.17,159800.0,11.2867,11.3382,11.2438,11.2953,159800.0
2012-08-20 09:35:00,13.17,13.19,13.16,13.19,17800.0,11.2953,11.3124,11.2867,11.3124,17800.0
2012-08-20 09:40:00,13.19,13.22,13.16,13.22,144100.0,11.3124,11.3382,11.2867,11.3382,144100.0
2012-08-20 09:45:00,13.22,13.22,13.16,13.17,207700.0,11.3382,11.3382,11.2867,11.2953,207700.0
2012-08-20 09:50:00,13.16,13.19,13.15,13.16,151900.0,11.2867,11.3124,11.2781,11.2867,151900.0
2012-08-20 09:55:00,13.16,13.17,13.13,13.15,103400.0,11.2867,11.2953,11.261,11.2781,103400.0
2012-08-20 10:00:00,13.15,13.15,13.11,13.11,120200.0,11.2781,11.2781,11.2438,11.2438,120200.0
2012-08-20 10:05:00,13.11,13.12,13.08,13.08,84200.0,11.2438,11.2524,11.2181,11.2181,84200.0
2012-08-20 10:10:00,13.09,13.11,13.06,13.06,204800.0,11.2267,11.2438,11.2009,11.2009,204800.0
2012-08-20 10:15:00,13.06,13.07,13.05,13.05,27400.0,11.2009,11.2095,11.1924,11.1924,27400.0
2012-08-20 10:20:00,13.05,13.06,13.02,13.02,81600.0,11.1924,11.2009,11.1666,11.1666,81600.0
2012-08-20 10:25:00,13.02,13.03,13.0,13.0,116100.0,11.1666,11.1752,11.1495,11.1495,116100.0
2012-08-20 10:30:00,13.0,13.02,12.99,13.01,190400.0,11.1495,11.1666,11.1409,11.1581,190400.0
2012-08-20 10:35:00,13.02,13.05,13.01,13.05,67300.0,11.1666,11.1924,11.1581,11.1924,67300.0
2012-08-20 10:40:00,13.05,13.06,13.04,13.06,53900.0,11.1924,11.2009,11.1838,11.2009,53900.0
2012-08-20 10:45:00,13.05,13.07,13.05,13.07,106100.0,11.1924,11.2095,11.1924,11.2095,106100.0
2012-08-20 10:50:00,13.07,13.1,13.07,13.1,48600.0,11.2095,11.2352,11.2095,11.2352,48600.0
2012-08-20 10:55:00,13.1,13.11,13.09,13.11,43200.0,11.2352,11.2438,11.2267,11.2438,43200.0
2012-08-20 11:00:00,13.11,13.12,13.1,13.11,100500.0,11.2438,11.2524,11.2352,11.2438,100500.0
2012-08-20 11:05:00,13.1,13.11,13.1,13.11,35600.0,11.2352,11.2438,11.2352,11.2438,35600.0
2012-08-20 11:10:00,13.11,13.11,13.1,13.11,28300.0,11.2438,11.2438,11.2352,11.2438,28300.0
2012-08-20 11:15:00,13.1,13.11,13.1,13.11,26100.0,11.2352,11.2438,11.2352,11.2438,26100.0
2012-08-20 11:20:00,13.1,13.11,13.1,13.1,34100.0,11.2352,11.2438,11.2352,11.2352,34100.0
2012-08-20 11:25:00,13.11,13.11,13.08,13.11,244900.0,11.2438,11.2438,11.2181,11.2438,244900.0
2012-08-20 11:30:00,13.11,13.11,13.1,13.11,20400.0,11.2438,11.2438,11.2352,11.2438,20400.0
2012-08-20 11:35:00,13.11,13.11,13.1,13.11,36800.0,11.2438,11.2438,11.2352,11.2438,36800.0
2012-08-20 11:40:00,13.11,13.11,13.1,13.11,32500.0,11.2438,11.2438,11.2352,11.2438,32500.0
2012-08-20 11:45:00,13.11,13.11,13.1,13.11,32200.0,11.2438,11.2438,11.2352,11.2438,32200.0
2012-08-20 11:50:00,13.11,13.13,13.1,13.13,102000.0,11.2438,11.261,11.2352,11.261,102000.0
2012-08-20 11:55:00,13.13,13.2,13.12,13.2,258500.0,11.261,11.321,11.2524,11.321,258500.0
2012-08-20 12:00:00,13.2,13.2,13.19,13.2,109800.0,11.321,11.321,11.3124,11.321,109800.0
2012-08-20 12:05:00,13.2,13.23,13.19,13.2,174700.0,11.321,11.3467,11.3124,11.321,174700.0
2012-08-20 12:10:00,13.2,13.24,13.19,13.24,198700.0,11.321,11.3553,11.3124,11.3553,198700.0
2012-08-20 12:15:00,13.24,13.24,13.23,13.23,18500.0,11.3553,11.3553,11.3467,11.3467,18500.0
2012-08-20 12:20:00,13.23,13.24,13.18,13.18,125600.0,11.3467,11.3553,11.3039,11.3039,125600.0
2012-08-20 12:25:00,13.18,13.19,13.15,13.16,83900.0,11.3039,11.3124,11.2781,11.2867,83900.0
2012-08-20 12:30:00,13.15,13.16,13.15,13.15,16600.0,11.2781,11.2867,11.2781,11.2781,16600.0
2012-08-20 12:35:00,13.16,13.16,13.14,13.14,75800.0,11.2867,11.2867,11.2696,11.2696,75800.0
2012-08-20 12:40:00,13.14,13.15,13.13,13.14,35300.0,11.2696,11.2781,11.261,11.2696,35300.0
2012-08-20 12:45:00,13.13,13.14,13.12,13.12,44900.0,11.261,11.2696,11.2524,11.2524,44900.0
2012-08-20 12:50:00,13.12,13.13,13.11,13.11,71200.0,11.2524,11.261,11.2438,11.2438,71200.0
2012-08-20 12:55:00,13.12,13.12,13.1,13.1,72300.0,11.2524,11.2524,11.2352,11.2352,72300.0
2012-08-20 13:00:00,13.11,13.11,13.1,13.11,18400.0,11.2438,11.2438,11.2352,11.2438,18400.0
2012-08-20 13:05:00,13.1,13.11,13.1,13.1,17000.0,11.2352,11.2438,11.2352,11.2352,17000.0
2012-08-20 13:10:00,13.1,13.15,13.1,13.15,163000.0,11.2352,11.2781,11.2352,11.2781,163000.0
2012-08-20 13:15:00,13.15,13.15,13.14,13.15,31900.0,11.2781,11.2781,11.2696,11.2781,31900.0
2012-08-20 13:20:00,13.15,13.15,13.14,13.15,21000.0,11.2781,11.2781,11.2696,11.2781,21000.0
2012-08-20 13:25:00,13.15,13.15,13.14,13.15,8900.0,11.2781,11.2781,11.2696,11.2781,8900.0
2012-08-20 13:30:00,13.15,13.17,13.14,13.17,58800.0,11.2781,11.2953,11.2696,11.2953,58800.0
2012-08-20 13:35:00,13.17,13.17,13.13,13.13,146700.0,11.2953,11.2953,11.261,11.261,146700.0
2012-08-20 13:40:00,13.14,13.17,13.13,13.15,153100.0,11.2696,11.2953,11.261,11.2781,153100.0
2012-08-20 13:45:00,13.16,13.16,13.13,13.13,47600.0,11.2867,11.2867,11.261,11.261,47600.0
2012-08-20 13:50:00,13.13,13.14,13.12,13.12,47100.0,11.261,11.2696,11.2524,11.2524,47100.0
2012-08-20 13:55:00,13.13,13.15,13.12,13.15,134400.0,11.261,11.2781,11.2524,11.2781,134400.0
2012-08-20 14:00:00,13.15,13.15,13.12,13.12,51700.0,11.2781,11.2781,11.2524,11.2524,51700.0
2012-08-20 14:05:00,13.12,13.13,13.12,13.12,26100.0,11.2524,11.261,11.2524,11.2524,26100.0
2012-08-20 14:10:00,13.13,13.16,13.12,13.16,137400.0,11.261,11.2867,11.2524,11.2867,137400.0
2012-08-20 14:15:00,13.16,13.16,13.13,13.13,63200.0,11.2867,11.2867,11.261,11.261,63200.0
2012-08-20 14:20:00,13.13,13.13,13.12,13.13,19500.0,11.261,11.261,11.2524,11.261,19500.0
2012-08-20 14:25:00,13.12,13.13,13.12,13.13,21100.0,11.2524,11.261,11.2524,11.261,21100.0
2012-08-20 14:30:00,13.12,13.15,13.12,13.14,122800.0,11.2524,11.2781,11.2524,11.2696,122800.0
2012-08-20 14:35:00,13.13,13.14,13.13,13.14,5700.0,11.261,11.2696,11.261,11.2696,5700.0
2012-08-20 14:40:00,13.13,13.14,13.13,13.13,25900.0,11.261,11.2696,11.261,11.261,25900.0
2012-08-20 14:45:00,13.13,13.14,13.12,13.13,84200.0,11.261,11.2696,11.2524,11.261,84200.0
2012-08-20 14:50:00,13.13,13.14,13.13,13.13,38900.0,11.261,11.2696,11.261,11.261,38900.0
2012-08-20 14:55:00,13.13,13.14,13.13,13.14,32400.0,11.261,11.2696,11.261,11.2696,32400.0
2012-08-20 15:00:00,13.14,13.14,13.13,13.13,30100.0,11.2696,11.2696,11.261,11.261,30100.0
2012-08-20 15:05:00,13.13,13.14,13.13,13.13,24000.0,11.261,11.2696,11.261,11.261,24000.0
2012-08-20 15:10:00,13.13,13.14,13.11,13.12,149400.0,11.261,11.2696,11.2438,11.2524,149400.0
2012-08-20 15:15:00,13.12,13.13,13.12,13.13,42000.0,11.2524,11.261,11.2524,11.261,42000.0
2012-08-20 15:20:00,13.13,13.13,13.1,13.1,109200.0,11.261,11.261,11.2352,11.2352,109200.0
2012-08-20 15:25:00,13.11,13.12,13.1,13.12,130700.0,11.2438,11.2524,11.2352,11.2524,130700.0
2012-08-20 15:30:00,13.12,13.14,13.12,13.13,126400.0,11.2524,11.2696,11.2524,11.261,126400.0
2012-08-20 15:35:00,13.12,13.13,13.12,13.12,73700.0,11.2524,11.261,11.2524,11.2524,73700.0
2012-08-20 15:40:00,13.13,13.13,13.11,13.13,189700.0,11.261,11.261,11.2438,11.261,189700.0
2012-08-20 15:45:00,13.13,13.14,13.12,13.13,216900.0,11.261,11.2696,11.2524,11.261,216900.0
2012-08-20 15:50:00,13.13,13.14,13.1,13.12,268900.0,11.261,11.2696,11.2352,11.2524,268900.0
2012-08-20 15:55:00,13.12,13.14,13.11,13.14,402400.0,11.2524,11.2696,11.2438,11.2696,402400.0
2012-08-21 09:30:00,13.16,13.25,13.13,13.24,107000.0,11.2867,11.3639,11.261,11.3553,107000.0
2012-08-21 09:35:00,13.24,13.29,13.22,13.24,103700.0,11.3553,11.3982,11.3382,11.3553,103700.0
2012-08-21 09:40:00,13.23,13.28,13.23,13.26,25900.0,11.3467,11.3896,11.3467,11.3725,25900.0
2012-08-21 09:45:00,13.27,13.3,13.26,13.29,15800.0,11.381,11.4068,11.3725,11.3982,15800.0
2012-08-21 09:50:00,13.3,13.3,13.26,13.27,44900.0,11.4068,11.4068,11.3725,11.381,44900.0
2012-08-21 09:55:00,13.26,13.31,13.26,13.31,45200.0,11.3725,11.4154,11.3725,11.4154,45200.0
2012-08-21 10:00:00,13.31,13.35,13.31,13.33,81100.0,11.4154,11.4497,11.4154,11.4325,81100.0
2012-08-21 10:05:00,13.32,13.37,13.31,13.36,159000.0,11.4239,11.4668,11.4154,11.4582,159000.0
2012-08-21 10:10:00,13.36,13.38,13.35,13.37,65200.0,11.4582,11.4754,11.4497,11.4668,65200.0
2012-08-21 10:15:00,13.37,13.37,13.34,13.35,32800.0,11.4668,11.4668,11.4411,11.4497,32800.0
2012-08-21 10:20:00,13.34,13.37,13.34,13.36,58600.0,11.4411,11.4668,11.4411,11.4582,58600.0
2012-08-21 10:25:00,13.36,13.37,13.34,13.35,59100.0,11.4582,11.4668,11.4411,11.4497,59100.0
2012-08-21 10:30:00,13.36,13.36,13.34,13.34,42300.0,11.4582,11.4582,11.4411,11.4411,42300.0
2012-08-21 10:35:00,13.34,13.37,13.33,13.37,137700.0,11.4411,11.4668,11.4325,11.4668,137700.0
2012-08-21 10:40:00,13.37,13.38,13.36,13.38,90200.0,11.4668,11.4754,11.4582,11.4754,90200.0
2012-08-21 10:45:00,13.38,13.39,13.37,13.38,121500.0,11.4754,11.484,11.4668,11.4754,121500.0
2012-08-21 10:50:00,13.38,13.42,13.38,13.41,191300.0,11.4754,11.5097,11.4754,11.5011,191300.0
2012-08-21 10:55:00,13.4,13.41,13.4,13.4,11900.0,11.4925,11.5011,11.4925,11.4925,11900.0
2012-08-21 11:00:00,13.4,13.44,13.4,13.43,286800.0,11.4925,11.5268,11.4925,11.5183,286800.0
2012-08-21 11:05:00,13.42,13.45,13.42,13.45,214700.0,11.5097,11.5354,11.5097,11.5354,214700.0
2012-08-21 11:10:00,13.45,13.47,13.44,13.46,138200.0,11.5354,11.5526,11.5268,11.544,138200.0
2012-08-21 11:15:00,13.47,13.48,13.46,13.48,98700.0,11.5526,11.5612,11.544,11.5612,98700.0
2012-08-21 11:20:00,13.48,13.48,13.42,13.42,157600.0,11.5612,11.5612,11.5097,11.5097,157600.0
2012-08-21 11:25:00,13.42,13.44,13.41,13.41,46700.0,11.5097,11.5268,11.5011,11.5011,46700.0
2012-08-21 11:30:00,13.42,13.42,13.4,13.41,118400.0,11.5097,11.5097,11.4925,11.5011,118400.0
2012-08-21 11:35:00,13.4,13.41,13.38,13.38,256400.0,11.4925,11.5011,11.4754,11.4754,256400.0
2012-08-21 11:40:00,13.38,13.39,13.35,13.37,224100.0,11.4754,11.484,11.4497,11.4668,224100.0
2012-08-21 11:45:00,13.37,13.39,13.36,13.39,41100.0,11.4668,11.484,11.4582,11.484,41100.0
2012-08-21 11:50:00,13.38,13.39,13.38,13.38,83800.0,11.4754,11.484,11.4754,11.4754,83800.0
2012-08-21 11:55:00,13.38,13.39,13.38,13.39,72200.0,11.4754,11.484,11.4754,11.484,72200.0
2012-08-21 12:00:00,13.39,13.4,13.38,13.39,80400.0,11.484,11.4925,11.4754,11.484,80400.0
2012-08-21 12:05:00,13.4,13.4,13.38,13.4,45600.0,11.4925,11.4925,11.4754,11.4925,45600.0
2012-08-21 12:10:00,13.4,13.42,13.39,13.4,59600.0,11.4925,11.5097,11.484,11.4925,59600.0
2012-08-21 12:15:00,13.4,13.4,13.38,13.38,19000.0,11.4925,11.4925,11.4754,11.4754,19000.0
2012-08-21 12:20:00,13.38,13.38,13.37,13.38,37300.0,11.4754,11.4754,11.4668,11.4754,37300.0
2012-08-21 12:25:00,13.37,13.41,13.37,13.41,83300.0,11.4668,11.5011,11.4668,11.5011,83300.0
2012-08-21 12:30:00,13.4,13.41,13.38,13.38,24000.0,11.4925,11.5011,11.4754,11.4754,24000.0
2012-08-21 12:35:00,13.38,13.4,13.38,13.39,26900.0,11.4754,11.4925,11.4754,11.484,26900.0
2012-08-21 12:40:00,13.4,13.4,13.39,13.39,8600.0,11.4925,11.4925,11.484,11.484,8600.0
2012-08-21 12:45:00,13.39,13.4,13.36,13.39,157000.0,11.484,11.4925,11.4582,11.484,157000.0
2012-08-21 12:50:00,13.38,13.38,13.35,13.36,57200.0,11.4754,11.4754,11.4497,11.4582,57200.0
2012-08-21 12:55:00,13.36,13.37,13.34,13.34,59200.0,11.4582,11.4668,11.4411,11.4411,59200.0
2012-08-21 13:00:00,13.34,13.35,13.33,13.33,12900.0,11.4411,11.4497,11.4325,11.4325,12900.0
2012-08-21 13:05:00,13.33,13.34,13.33,13.33,7600.0,11.4325,11.4411,11.4325,11.4325,7600.0
2012-08-21 13:10:00,13.33,13.34,13.31,13.31,24700.0,11.4325,11.4411,11.4154,11.4154,24700.0
2012-08-21 13:15:00,13.31,13.34,13.31,13.33,52800.0,11.4154,11.4411,11.4154,11.4325,52800.0
2012-08-21 13:20:00,13.34,13.34,13.32,13.33,77200.0,11.4411,11.4411,11.4239,11.4325,77200.0
2012-08-21 13:25:00,13.33,13.34,13.32,13.33,36700.0,11.4325,11.4411,11.4239,11.4325,36700.0
2012-08-21 13:30:00,13.32,13.33,13.32,13.32,18000.0,11.4239,11.4325,11.4239,11.4239,18000.0
2012-08-21 13:35:00,13.32,13.33,13.32,13.32,14000.0,11.4239,11.4325,11.4239,11.4239,14000.0
2012-08-21 13:40:00,13.32,13.33,13.28,13.28,63200.0,11.4239,11.4325,11.3896,11.3896,63200.0
2012-08-21 13:45:00,13.28,13.3,13.27,13.28,52100.0,11.3896,11.4068,11.381,11.3896,52100.0
2012-08-21 13:50:00,13.27,13.27,13.26,13.26,22200.0,11.381,11.381,11.3725,11.3725,22200.0
2012-08-21 13:55:00,13.27,13.28,13.26,13.28,47300.0,11.381,11.3896,11.3725,11.3896,47300.0
2012-08-21 14:00:00,13.28,13.29,13.27,13.28,32200.0,11.3896,11.3982,11.381,11.3896,32200.0
2012-08-21 14:05:00,13.29,13.29,13.27,13.27,36600.0,11.3982,11.3982,11.381,11.381,36600.0
2012-08-21 14:10:00,13.27,13.27,13.25,13.26,47700.0,11.381,11.381,11.3639,11.3725,47700.0
2012-08-21 14:15:00,13.26,13.27,13.25,13.26,28600.0,11.3725,11.381,11.3639,11.3725,28600.0
2012-08-21 14:20:00,13.25,13.28,13.25,13.28,95500.0,11.3639,11.3896,11.3639,11.3896,95500.0
2012-08-21 14:25:00,13.27,13.28,13.24,13.24,39600.0,11.381,11.3896,11.3553,11.3553,39600.0
2012-08-21 14:30:00,13.24,13.26,13.23,13.26,87000.0,11.3553,11.3725,11.3467,11.3725,87000.0
2012-08-21 14:35:00,13.25,13.26,13.21,13.22,92400.0,11.3639,11.3725,11.3296,11.3382,92400.0
2012-08-21 14:40:00,13.21,13.23,13.21,13.21,55100.0,11.3296,11.3467,11.3296,11.3296,55100.0
2012-08-21 14:45:00,13.21,13.23,13.21,13.22,57200.0,11.3296,11.3467,11.3296,11.3382,57200.0
2012-08-21 14:50:00,13.23,13.23,13.22,13.23,28700.0,11.3467,11.3467,11.3382,11.3467,28700.0
2012-08-21 14:55:00,13.22,13.23,13.21,13.21,40900.0,11.3382,11.3467,11.3296,11.3296,40900.0
2012-08-21 15:00:00,13.21,13.22,13.18,13.21,99900.0,11.3296,11.3382,11.3039,11.3296,99900.0
2012-08-21 15:05:00,13.2,13.21,13.2,13.2,50600.0,11.321,11.3296,11.321,11.321,50600.0
2012-08-21 15:10:00,13.2,13.21,13.17,13.17,65700.0,11.321,11.3296,11.2953,11.2953,65700.0
2012-08-21 15:15:00,13.17,13.18,13.14,13.15,204200.0,11.2953,11.3039,11.2696,11.2781,204200.0
2012-08-21 15:20:00,13.14,13.17,13.14,13.16,122500.0,11.2696,11.2953,11.2696,11.2867,122500.0
2012-08-21 15:25:00,13.15,13.16,13.13,13.16,78300.0,11.2781,11.2867,11.261,11.2867,78300.0
2012-08-21 15:30:00,13.15,13.18,13.15,13.17,67500.0,11.2781,11.3039,11.2781,11.2953,67500.0
2012-08-21 15:35:00,13.16,13.19,13.16,13.19,78800.0,11.2867,11.3124,11.2867,11.3124,78800.0
2012-08-21 15:40:00,13.19,13.2,13.18,13.18,134900.0,11.3124,11.321,11.3039,11.3039,134900.0
2012-08-21 15:45:00,13.19,13.2,13.18,13.2,246800.0,11.3124,11.321,11.3039,11.321,246800.0
2012-08-21 15:50:00,13.2,13.2,13.18,13.18,110800.0,11.321,11.321,11.3039,11.3039,110800.0
2012-08-21 15:55:00,13.18,13.2,13.18,13.2,360500.0,11.3039,11.321,11.3039,11.321,360500.0
2012-08-22 09:30:00,13.15,13.16,13.02,13.05,118300.0,11.2781,11.2867,11.1666,11.1924,118300.0
2012-08-22 09:35:00,13.05,13.08,13.05,13.08,18600.0,11.1924,11.2181,11.1924,11.2181,18600.0
2012-08-22 09:40:00,13.08,13.13,13.07,13.13,54800.0,11.2181,11.261,11.2095,11.261,54800.0
2012-08-22 09:45:00,13.13,13.17,13.13,13.15,225800.0,11.261,11.2953,11.261,11.2781,225800.0
2012-08-22 09:50:00,13.14,13.16,13.13,13.14,145900.0,11.2696,11.2867,11.261,11.2696,145900.0
2012-08-22 09:55:00,13.13,13.18,13.13,13.15,111700.0,11.261,11.3039,11.261,11.2781,111700.0
2012-08-22 10:00:00,13.15,13.16,13.11,13.14,121700.0,11.2781,11.2867,11.2438,11.2696,121700.0
2012-08-22 10:05:00,13.14,13.18,13.13,13.16,204700.0,11.2696,11.3039,11.261,11.2867,204700.0
2012-08-22 10:10:00,13.17,13.18,13.14,13.15,97800.0,11.2953,11.3039,11.2696,11.2781,97800.0
2012-08-22 10:15:00,13.14,13.17,13.14,13.15,82000.0,11.2696,11.2953,11.2696,11.2781,82000.0
2012-08-22 10:20:00,13.14,13.17,13.14,13.16,51100.0,11.2696,11.2953,11.2696,11.2867,51100.0
2012-08-22 10:25:00,13.16,13.23,13.16,13.22,225200.0,11.2867,11.3467,11.2867,11.3382,225200.0
2012-08-22 10:30:00,13.22,13.24,13.2,13.21,82400.0,11.3382,11.3553,11.321,11.3296,82400.0
2012-08-22 10:35:00,13.21,13.25,13.2,13.2,53200.0,11.3296,11.3639,11.321,11.321,53200.0
2012-08-22 10:40:00,13.21,13.24,13.21,13.21,146100.0,11.3296,11.3553,11.3296,11.3296,146100.0
2012-08-22 10:45:00,13.22,13.23,13.19,13.2,145500.0,11.3382,11.3467,11.3124,11.321,145500.0
2012-08-22 10:50:00,13.19,13.2,13.17,13.19,104600.0,11.3124,11.321,11.2953,11.3124,104600.0
2012-08-22 10:55:00,13.19,13.19,13.17,13.17,45300.0,11.3124,11.3124,11.2953,11.2953,45300.0
2012-08-22 11:00:00,13.17,13.18,13.13,13.18,135200.0,11.2953,11.3039,11.261,11.3039,135200.0
2012-08-22 11:05:00,13.18,13.18,13.13,13.15,114800.0,11.3039,11.3039,11.261,11.2781,114800.0
2012-08-22 11:10:00,13.15,13.15,13.11,13.11,24500.0,11.2781,11.2781,11.2438,11.2438,24500.0
2012-08-22 11:15:00,13.11,13.13,13.1,13.13,35000.0,11.2438,11.261,11.2352,11.261,35000.0
2012-08-22 11:20:00,13.12,13.15,13.11,13.13,76600.0,11.2524,11.2781,11.2438,11.261,76600.0
2012-08-22 11:25:00,13.13,13.13,13.12,13.12,14500.0,11.261,11.261,11.2524,11.2524,14500.0
2012-08-22 11:30:00,13.12,13.13,13.1,13.11,42500.0,11.2524,11.261,11.2352,11.2438,42500.0
2012-08-22 11:35:00,13.11,13.13,13.11,13.12,42000.0,11.2438,11.261,11.2438,11.2524,42000.0
2012-08-22 11:40:00,13.13,13.13,13.12,13.12,33700.0,11.261,11.261,11.2524,11.2524,33700.0
2012-08-22 11:45:00,13.13,13.13,13.11,13.11,44900.0,11.261,11.261,11.2438,11.2438,44900.0
2012-08-22 11:50:00,13.11,13.12,13.1,13.12,32100.0,11.2438,11.2524,11.2352,11.2524,32100.0
2012-08-22 11:55:00,13.12,13.14,13.12,13.14,43700.0,11.2524,11.2696,11.2524,11.2696,43700.0
2012-08-22 12:00:00,13.14,13.15,13.14,13.15,10300.0,11.2696,11.2781,11.2696,11.2781,10300.0
2012-08-22 12:05:00,13.15,13.15,13.13,13.13,98200.0,11.2781,11.2781,11.261,11.261,98200.0
2012-08-22 12:10:00,13.13,13.14,13.13,13.13,66300.0,11.261,11.2696,11.261,11.261,66300.0
2012-08-22 12:15:00,13.13,13.13,13.12,13.12,4700.0,11.261,11.261,11.2524,11.2524,4700.0
2012-08-22 12:20:00,13.13,13.13,13.11,13.13,20300.0,11.261,11.261,11.2438,11.261,20300.0
2012-08-22 12:25:00,13.13,13.14,13.12,13.14,26100.0,11.261,11.2696,11.2524,11.2696,26100.0
2012-08-22 12:30:00,13.14,13.14,13.1,13.1,30800.0,11.2696,11.2696,11.2352,11.2352,30800.0
2012-08-22 12:35:00,13.11,13.11,13.09,13.1,50700.0,11.2438,11.2438,11.2267,11.2352,50700.0
2012-08-22 12:40:00,13.09,13.11,13.08,13.1,29100.0,11.2267,11.2438,11.2181,11.2352,29100.0
2012-08-22 12:45:00,13.11,13.11,13.1,13.11,4500.0,11.2438,11.2438,11.2352,11.2438,4500.0
2012-08-22 12:50:00,13.1,13.11,13.09,13.09,26900.0,11.2352,11.2438,11.2267,11.2267,26900.0
2012-08-22 12:55:00,13.1,13.1,13.08,13.09,50400.0,11.2352,11.2352,11.2181,11.2267,50400.0
2012-08-22 13:00:00,13.08,13.11,13.08,13.09,34900.0,11.2181,11.2438,11.2181,11.2267,34900.0
2012-08-22 13:05:00,13.1,13.1,13.09,13.1,3100.0,11.2352,11.2352,11.2267,11.2352,3100.0
2012-08-22 13:10:00,13.1,13.1,13.09,13.09,12900.0,11.2352,11.2352,11.2267,11.2267,12900.0
2012-08-22 13:15:00,13.1,13.1,13.09,13.09,89400.0,11.2352,11.2352,11.2267,11.2267,89400.0
2012-08-22 13:20:00,13.09,13.11,13.09,13.11,51900.0,11.2267,11.2438,11.2267,11.2438,51900.0
2012-08-22 13:25:00,13.11,13.11,13.1,13.11,10900.0,11.2438,11.2438,11.2352,11.2438,10900.0
2012-08-22 13:30:00,13.11,13.12,13.1,13.11,20200.0,11.2438,11.2524,11.2352,11.2438,20200.0
2012-08-22 13:35:00,13.12,13.13,13.11,13.13,29000.0,11.2524,11.261,11.2438,11.261,29000.0
2012-08-22 13:40:00,13.12,13.15,13.12,13.15,81100.0,11.2524,11.2781,11.2524,11.2781,81100.0
2012-08-22 13:45:00,13.15,13.15,13.14,13.15,6300.0,11.2781,11.2781,11.2696,11.2781,6300.0
2012-08-22 13:50:00,13.15,13.15,13.14,13.15,6600.0,11.2781,11.2781,11.2696,11.2781,6600.0
2012-08-22 13:55:00,13.15,13.15,13.12,13.12,57800.0,11.2781,11.2781,11.2524,11.2524,57800.0
2012-08-22 14:00:00,13.13,13.18,13.13,13.17,217600.0,11.261,11.3039,11.261,11.2953,217600.0
2012-08-22 14:05:00,13.17,13.18,13.13,13.14,70700.0,11.2953,11.3039,11.261,11.2696,70700.0
2012-08-22 14:10:00,13.15,13.17,13.13,13.13,75800.0,11.2781,11.2953,11.261,11.261,75800.0
2012-08-22 14:15:00,13.13,13.14,13.1,13.11,92100.0,11.261,11.2696,11.2352,11.2438,92100.0
2012-08-22 14:20:00,13.11,13.12,13.09,13.09,43300.0,11.2438,11.2524,11.2267,11.2267,43300.0
2012-08-22 14:25:00,13.1,13.11,13.08,13.11,135100.0,11.2352,11.2438,11.2181,11.2438,135100.0
2012-08-22 14:30:00,13.11,13.15,13.11,13.14,72700.0,11.2438,11.2781,11.2438,11.2696,72700.0
2012-08-22 14:35:00,13.15,13.18,13.14,13.17,164600.0,11.2781,11.3039,11.2696,11.2953,164600.0
2012-08-22 14:40:00,13.17,13.18,13.16,13.16,39900.0,11.2953,11.3039,11.2867,11.2867,39900.0
2012-08-22 14:45:00,13.17,13.2,13.16,13.17,82500.0,11.2953,11.321,11.2867,11.2953,82500.0
2012-08-22 14:50:00,13.17,13.19,13.16,13.16,79100.0,11.2953,11.3124,11.2867,11.2867,79100.0
2012-08-22 14:55:00,13.18,13.19,13.17,13.18,25400.0,11.3039,11.3124,11.2953,11.3039,25400.0
2012-08-22 15:00:00,13.18,13.19,13.16,13.16,102800.0,11.3039,11.3124,11.2867,11.2867,102800.0
2012-08-22 15:05:00,13.17,13.17,13.16,13.16,38700.0,11.2953,11.2953,11.2867,11.2867,38700.0
2012-08-22 15:10:00,13.17,13.18,13.15,13.16,82400.0,11.2953,11.3039,11.2781,11.2867,82400.0
2012-08-22 15:15:00,13.16,13.16,13.13,13.14,78200.0,11.2867,11.2867,11.261,11.2696,78200.0
2012-08-22 15:20:00,13.15,13.16,13.14,13.14,29500.0,11.2781,11.2867,11.2696,11.2696,29500.0
2012-08-22 15:25:00,13.15,13.17,13.14,13.16,68800.0,11.2781,11.2953,11.2696,11.2867,68800.0
2012-08-22 15:30:00,13.16,13.17,13.14,13.15,45300.0,11.2867,11.2953,11.2696,11.2781,45300.0
2012-08-22 15:35:00,13.15,13.16,13.14,13.14,111600.0,11.2781,11.2867,11.2696,11.2696,111600.0
2012-08-22 15:40:00,13.15,13.15,13.12,13.13,196400.0,11.2781,11.2781,11.2524,11.261,196400.0
2012-08-22 15:45:00,13.13,13.13,13.1,13.12,220000.0,11.261,11.261,11.2352,11.2524,220000.0
2012-08-22 15:50:00,13.12,13.13,13.11,13.13,175800.0,11.2524,11.261,11.2438,11.261,175800.0
2012-08-22 15:55:00,13.13,13.14,13.11,13.11,495200.0,11.261,11.2696,11.2438,11.2438,495200.0
2012-08-23 09:30:00,13.19,13.27,13.11,13.25,300500.0,11.3124,11.381,11.2438,11.3639,300500.0
2012-08-23 09:35:00,13.24,13.25,13.16,13.19,137600.0,11.3553,11.3639,11.2867,11.3124,137600.0
2012-08-23 09:40:00,13.19,13.29,13.18,13.29,226900.0,11.3124,11.3982,11.3039,11.3982,226900.0
2012-08-23 09:45:00,13.29,13.3,13.23,13.26,302200.0,11.3982,11.4068,11.3467,11.3725,302200.0
2012-08-23 09:50:00,13.26,13.28,13.24,13.27,254900.0,11.3725,11.3896,11.3553,11.381,254900.0
2012-08-23 09:55:00,13.27,13.27,13.2,13.2,153700.0,11.381,11.381,11.321,11.321,153700.0
2012-08-23 10:00:00,13.21,13.23,13.19,13.22,265400.0,11.3296,11.3467,11.3124,11.3382,265400.0
2012-08-23 10:05:00,13.21,13.22,13.19,13.2,126800.0,11.3296,11.3382,11.3124,11.321,126800.0
2012-08-23 10:10:00,13.2,13.2,13.14,13.15,116300.0,11.321,11.321,11.2696,11.2781,116300.0
2012-08-23 10:15:00,13.14,13.15,13.12,13.13,54900.0,11.2696,11.2781,11.2524,11.261,54900.0
2012-08-23 10:20:00,13.13,13.13,13.08,13.12,218000.0,11.261,11.261,11.2181,11.2524,218000.0
2012-08-23 10:25:00,13.12,13.13,13.11,13.13,112600.0,11.2524,11.261,11.2438,11.261,112600.0
2012-08-23 10:30:00,13.13,13.15,13.11,13.13,80200.0,11.261,11.2781,11.2438,11.261,80200.0
2012-08-23 10:35:00,13.12,13.14,13.12,13.13,28300.0,11.2524,11.2696,11.2524,11.261,28300.0
2012-08-23 10:40:00,13.13,13.13,13.11,13.12,99600.0,11.261,11.261,11.2438,11.2524,99600.0
2012-08-23 10:45:00,13.13,13.17,13.13,13.14,133200.0,11.261,11.2953,11.261,11.2696,133200.0
2012-08-23 10:50:00,13.14,13.16,13.13,13.13,99400.0,11.2696,11.2867,11.261,11.261,99400.0
2012-08-23 10:55:00,13.14,13.14,13.11,13.13,98900.0,11.2696,11.2696,11.2438,11.261,98900.0
2012-08-23 11:00:00,13.13,13.14,13.1,13.1,79700.0,11.261,11.2696,11.2352,11.2352,79700.0
2012-08-23 11:05:00,13.1,13.11,13.09,13.1,210600.0,11.2352,11.2438,11.2267,11.2352,210600.0
2012-08-23 11:10:00,13.11,13.11,13.08,13.09,127600.0,11.2438,11.2438,11.2181,11.2267,127600.0
2012-08-23 11:15:00,13.1,13.1,13.08,13.1,33900.0,11.2352,11.2352,11.2181,11.2352,33900.0
2012-08-23 11:20:00,13.1,13.1,13.07,13.08,80600.0,11.2352,11.2352,11.2095,11.2181,80600.0
2012-08-23 11:25:00,13.09,13.09,13.07,13.08,134600.0,11.2267,11.2267,11.2095,11.2181,134600.0
2012-08-23 11:30:00,13.08,13.09,13.04,13.04,187700.0,11.2181,11.2267,11.1838,11.1838,187700.0
2012-08-23 11:35:00,13.04,13.04,13.02,13.03,30900.0,11.1838,11.1838,11.1666,11.1752,30900.0
2012-08-23 11:40:00,13.03,13.04,13.02,13.03,88700.0,11.1752,11.1838,11.1666,11.1752,88700.0
2012-08-23 11:45:00,13.03,13.03,13.02,13.03,23500.0,11.1752,11.1752,11.1666,11.1752,23500.0
2012-08-23 11:50:00,13.03,13.03,12.99,12.99,178000.0,11.1752,11.1752,11.1409,11.1409,178000.0
2012-08-23 11:55:00,12.99,13.03,12.99,13.02,49000.0,11.1409,11.1752,11.1409,11.1666,49000.0
2012-08-23 12:00:00,13.03,13.03,12.98,12.98,99800.0,11.1752,11.1752,11.1323,11.1323,99800.0
2012-08-23 12:05:00,12.99,13.0,12.97,12.99,88800.0,11.1409,11.1495,11.1237,11.1409,88800.0
2012-08-23 12:10:00,12.99,13.0,12.97,12.97,230600.0,11.1409,11.1495,11.1237,11.1237,230600.0
2012-08-23 12:15:00,12.97,12.97,12.94,12.96,77500.0,11.1237,11.1237,11.098,11.1152,77500.0
2012-08-23 12:20:00,12.96,12.99,12.95,12.98,81200.0,11.1152,11.1409,11.1066,11.1323,81200.0
2012-08-23 12:25:00,12.99,12.99,12.98,12.99,5000.0,11.1409,11.1409,11.1323,11.1409,5000.0
2012-08-23 12:30:00,12.99,12.99,12.98,12.99,7300.0,11.1409,11.1409,11.1323,11.1409,7300.0
2012-08-23 12:35:00,12.99,12.99,12.98,12.99,8400.0,11.1409,11.1409,11.1323,11.1409,8400.0
2012-08-23 12:40:00,12.99,13.01,12.98,13.0,170500.0,11.1409,11.1581,11.1323,11.1495,170500.0
2012-08-23 12:45:00,13.01,13.01,13.0,13.0,11000.0,11.1581,11.1581,11.1495,11.1495,11000.0
2012-08-23 12:50:00,13.0,13.01,12.99,12.99,31900.0,11.1495,11.1581,11.1409,11.1409,31900.0
2012-08-23 12:55:00,12.99,13.0,12.99,13.0,68800.0,11.1409,11.1495,11.1409,11.1495,68800.0
2012-08-23 13:00:00,13.0,13.0,12.98,12.99,157000.0,11.1495,11.1495,11.1323,11.1409,157000.0
2012-08-23 13:05:00,12.99,13.01,12.99,13.01,33400.0,11.1409,11.1581,11.1409,11.1581,33400.0
2012-08-23 13:10:00,13.01,13.01,12.96,12.97,80500.0,11.1581,11.1581,11.1152,11.1237,80500.0
2012-08-23 13:15:00,12.97,12.98,12.96,12.97,26000.0,11.1237,11.1323,11.1152,11.1237,26000.0
2012-08-23 13:20:00,12.98,12.98,12.94,12.94,77100.0,11.1323,11.1323,11.098,11.098,77100.0
2012-08-23 13:25:00,12.95,12.95,12.92,12.94,54500.0,11.1066,11.1066,11.0809,11.098,54500.0
2012-08-23 13:30:00,12.94,12.96,12.93,12.95,37400.0,11.098,11.1152,11.0894,11.1066,37400.0
2012-08-23 13:35:00,12.96,12.96,12.95,12.96,10000.0,11.1152,11.1152,11.1066,11.1152,10000.0
2012-08-23 13:40:00,12.95,12.97,12.95,12.97,12400.0,11.1066,11.1237,11.1066,11.1237,12400.0
2012-08-23 13:45:00,12.96,12.98,12.96,12.98,13700.0,11.1152,11.1323,11.1152,11.1323,13700.0
2012-08-23 13:50:00,12.98,12.99,12.97,12.99,36100.0,11.1323,11.1409,11.1237,11.1409,36100.0
2012-08-23 13:55:00,12.99,12.99,12.98,12.99,7200.0,11.1409,11.1409,11.1323,11.1409,7200.0
2012-08-23 14:00:00,12.99,13.0,12.98,12.99,59300.0,11.1409,11.1495,11.1323,11.1409,59300.0
2012-08-23 14:05:00,12.98,12.99,12.98,12.99,9600.0,11.1323,11.1409,11.1323,11.1409,9600.0
2012-08-23 14:10:00,12.98,13.0,12.98,13.0,25800.0,11.1323,11.1495,11.1323,11.1495,25800.0
2012-08-23 14:15:00,13.0,13.01,12.99,13.0,18400.0,11.1495,11.1581,11.1409,11.1495,18400.0
2012-08-23 14:20:00,13.01,13.01,12.99,12.99,44800.0,11.1581,11.1581,11.1409,11.1409,44800.0
2012-08-23 14:25:00,13.0,13.01,12.99,13.01,54100.0,11.1495,11.1581,11.1409,11.1581,54100.0
2012-08-23 14:30:00,13.0,13.01,12.99,12.99,72400.0,11.1495,11.1581,11.1409,11.1409,72400.0
2012-08-23 14:35:00,13.0,13.02,12.99,13.02,67700.0,11.1495,11.1666,11.1409,11.1666,67700.0
2012-08-23 14:40:00,13.02,13.03,13.02,13.03,16100.0,11.1666,11.1752,11.1666,11.1752,16100.0
2012-08-23 14:45:00,13.03,13.04,13.02,13.03,48600.0,11.1752,11.1838,11.1666,11.1752,48600.0
2012-08-23 14:50:00,13.03,13.04,13.02,13.02,53600.0,11.1752,11.1838,11.1666,11.1666,53600.0
2012-08-23 14:55:00,13.03,13.04,13.02,13.03,42500.0,11.1752,11.1838,11.1666,11.1752,42500.0
2012-08-23 15:00:00,13.03,13.03,13.01,13.03,54300.0,11.1752,11.1752,11.1581,11.1752,54300.0
2012-08-23 15:05:00,13.03,13.05,13.02,13.05,48700.0,11.1752,11.1924,11.1666,11.1924,48700.0
2012-08-23 15:10:00,13.05,13.06,13.03,13.03,47000.0,11.1924,11.2009,11.1752,11.1752,47000.0
2012-08-23 15:15:00,13.03,13.04,13.03,13.04,36600.0,11.1752,11.1838,11.1752,11.1838,36600.0
2012-08-23 15:20:00,13.04,13.04,13.01,13.02,160500.0,11.1838,11.1838,11.1581,11.1666,160500.0
2012-08-23 15:25:00,13.02,13.03,13.01,13.03,42200.0,11.1666,11.1752,11.1581,11.1752,42200.0
2012-08-23 15:30:00,13.02,13.03,13.02,13.03,25100.0,11.1666,11.1752,11.1666,11.1752,25100.0
2012-08-23 15:35:00,13.03,13.05,13.02,13.04,113600.0,11.1752,11.1924,11.1666,11.1838,113600.0
2012-08-23 15:40:00,13.04,13.05,13.03,13.04,118600.0,11.1838,11.1924,11.1752,11.1838,118600.0
2012-08-23 15:45:00,13.04,13.05,13.01,13.03,211500.0,11.1838,11.1924,11.1581,11.1752,211500.0
2012-08-23 15:50:00,13.03,13.03,13.01,13.01,171800.0,11.1752,11.1752,11.1581,11.1581,171800.0
2012-08-23 15:55:00,13.02,13.03,12.99,13.01,909200.0,11.1666,11.1752,11.1409,11.1581,909200.0
2012-08-24 09:30:00,12.98,13.04,12.94,13.01,331300.0,11.1323,11.1838,11.098,11.1581,331300.0
2012-08-24 09:35:00,13.01,13.03,12.95,12.95,118800.0,11.1581,11.1752,11.1066,11.1066,118800.0
2012-08-24 09:40:00,12.96,12.96,12.92,12.94,82400.0,11.1152,11.1152,11.0809,11.098,82400.0
2012-08-24 09:45:00,12.94,12.96,12.92,12.96,61900.0,11.098,11.1152,11.0809,11.1152,61900.0
2012-08-24 09:50:00,12.95,12.96,12.93,12.95,71100.0,11.1066,11.1152,11.0894,11.1066,71100.0
2012-08-24 09:55:00,12.94,12.96,12.91,12.93,73700.0,11.098,11.1152,11.0723,11.0894,73700.0
2012-08-24 10:00:00,12.92,12.95,12.92,12.95,45100.0,11.0809,11.1066,11.0809,11.1066,45100.0
2012-08-24 10:05:00,12.95,12.96,12.94,12.95,31200.0,11.1066,11.1152,11.098,11.1066,31200.0
2012-08-24 10:10:00,12.96,12.98,12.95,12.96,49500.0,11.1152,11.1323,11.1066,11.1152,49500.0
2012-08-24 10:15:00,12.97,12.99,12.96,12.99,210900.0,11.1237,11.1409,11.1152,11.1409,210900.0
2012-08-24 10:20:00,12.99,13.0,12.97,12.98,88100.0,11.1409,11.1495,11.1237,11.1323,88100.0
2012-08-24 10:25:00,12.98,12.98,12.96,12.96,22500.0,11.1323,11.1323,11.1152,11.1152,22500.0
2012-08-24 10:30:00,12.96,12.99,12.96,12.99,71400.0,11.1152,11.1409,11.1152,11.1409,71400.0
2012-08-24 10:35:00,12.98,13.05,12.98,13.04,106200.0,11.1323,11.1924,11.1323,11.1838,106200.0
2012-08-24 10:40:00,13.05,13.05,13.04,13.04,35200.0,11.1924,11.1924,11.1838,11.1838,35200.0
2012-08-24 10:45:00,13.04,13.07,13.04,13.06,144500.0,11.1838,11.2095,11.1838,11.2009,144500.0
2012-08-24 10:50:00,13.06,13.09,13.05,13.09,162200.0,11.2009,11.2267,11.1924,11.2267,162200.0
2012-08-24 10:55:00,13.08,13.09,13.08,13.09,44600.0,11.2181,11.2267,11.2181,11.2267,44600.0
2012-08-24 11:00:00,13.09,13.1,13.08,13.1,68700.0,11.2267,11.2352,11.2181,11.2352,68700.0
2012-08-24 11:05:00,13.09,13.1,13.07,13.08,105900.0,11.2267,11.2352,11.2095,11.2181,105900.0
2012-08-24 11:10:00,13.08,13.09,13.07,13.08,112900.0,11.2181,11.2267,11.2095,11.2181,112900.0
2012-08-24 11:15:00,13.08,13.15,13.08,13.13,180300.0,11.2181,11.2781,11.2181,11.261,180300.0
2012-08-24 11:20:00,13.13,13.14,13.09,13.09,105500.0,11.261,11.2696,11.2267,11.2267,105500.0
2012-08-24 11:25:00,13.1,13.12,13.09,13.11,89500.0,11.2352,11.2524,11.2267,11.2438,89500.0
2012-08-24 11:30:00,13.1,13.13,13.1,13.12,75800.0,11.2352,11.261,11.2352,11.2524,75800.0
2012-08-24 11:35:00,13.11,13.12,13.11,13.12,24200.0,11.2438,11.2524,11.2438,11.2524,24200.0
2012-08-24 11:40:00,13.12,13.13,13.1,13.12,121000.0,11.2524,11.261,11.2352,11.2524,121000.0
2012-08-24 11:45:00,13.12,13.12,13.1,13.11,31900.0,11.2524,11.2524,11.2352,11.2438,31900.0
2012-08-24 11:50:00,13.1,13.11,13.1,13.1,12700.0,11.2352,11.2438,11.2352,11.2352,12700.0
2012-08-24 11:55:00,13.1,13.12,13.1,13.11,59700.0,11.2352,11.2524,11.2352,11.2438,59700.0
2012-08-24 12:00:00,13.11,13.12,13.1,13.11,106200.0,11.2438,11.2524,11.2352,11.2438,106200.0
2012-08-24 12:05:00,13.11,13.12,13.11,13.11,22000.0,11.2438,11.2524,11.2438,11.2438,22000.0
2012-08-24 12:10:00,13.12,13.12,13.11,13.12,41400.0,11.2524,11.2524,11.2438,11.2524,41400.0
2012-08-24 12:15:00,13.11,13.12,13.1,13.12,39100.0,11.2438,11.2524,11.2352,11.2524,39100.0
2012-08-24 12:20:00,13.11,13.14,13.11,13.13,40500.0,11.2438,11.2696,11.2438,11.261,40500.0
2012-08-24 12:25:00,13.13,13.15,13.13,13.15,58000.0,11.261,11.2781,11.261,11.2781,58000.0
2012-08-24 12:30:00,13.14,13.15,13.13,13.14,86000.0,11.2696,11.2781,11.261,11.2696,86000.0
2012-08-24 12:35:00,13.14,13.17,13.13,13.16,165400.0,11.2696,11.2953,11.261,11.2867,165400.0
2012-08-24 12:40:00,13.16,13.16,13.15,13.16,10600.0,11.2867,11.2867,11.2781,11.2867,10600.0
2012-08-24 12:45:00,13.15,13.21,13.15,13.2,138800.0,11.2781,11.3296,11.2781,11.321,138800.0
2012-08-24 12:50:00,13.2,13.22,13.19,13.2,104900.0,11.321,11.3382,11.3124,11.321,104900.0
2012-08-24 12:55:00,13.2,13.21,13.19,13.21,116700.0,11.321,11.3296,11.3124,11.3296,116700.0
2012-08-24 13:00:00,13.2,13.21,13.2,13.2,16100.0,11.321,11.3296,11.321,11.321,16100.0
2012-08-24 13:05:00,13.2,13.21,13.19,13.2,44000.0,11.321,11.3296,11.3124,11.321,44000.0
2012-08-24 13:10:00,13.21,13.21,13.19,13.21,36500.0,11.3296,11.3296,11.3124,11.3296,36500.0
2012-08-24 13:15:00,13.2,13.21,13.2,13.2,8800.0,11.321,11.3296,11.321,11.321,8800.0
2012-08-24 13:20:00,13.21,13.21,13.2,13.2,10400.0,11.3296,11.3296,11.321,11.321,10400.0
2012-08-24 13:25:00,13.2,13.21,13.2,13.2,9800.0,11.321,11.3296,11.321,11.321,9800.0
2012-08-24 13:30:00,13.2,13.23,13.2,13.23,60000.0,11.321,11.3467,11.321,11.3467,60000.0
2012-08-24 13:35:00,13.23,13.23,13.22,13.22,66600.0,11.3467,11.3467,11.3382,11.3382,66600.0
2012-08-24 13:40:00,13.23,13.25,13.21,13.24,70700.0,11.3467,11.3639,11.3296,11.3553,70700.0
2012-08-24 13:45:00,13.23,13.27,13.23,13.25,87900.0,11.3467,11.381,11.3467,11.3639,87900.0
2012-08-24 13:50:00,13.25,13.26,13.23,13.23,58000.0,11.3639,11.3725,11.3467,11.3467,58000.0
2012-08-24 13:55:00,13.24,13.25,13.23,13.25,257900.0,11.3553,11.3639,11.3467,11.3639,257900.0
2012-08-24 14:00:00,13.24,13.27,13.24,13.26,196200.0,11.3553,11.381,11.3553,11.3725,196200.0
2012-08-24 14:05:00,13.26,13.26,13.23,13.24,130400.0,11.3725,11.3725,11.3467,11.3553,130400.0
2012-08-24 14:10:00,13.24,13.26,13.24,13.25,333200.0,11.3553,11.3725,11.3553,11.3639,333200.0
2012-08-24 14:15:00,13.25,13.27,13.24,13.26,112600.0,11.3639,11.381,11.3553,11.3725,112600.0
2012-08-24 14:20:00,13.26,13.27,13.25,13.25,111600.0,11.3725,11.381,11.3639,11.3639,111600.0
2012-08-24 14:25:00,13.25,13.27,13.25,13.26,56100.0,11.3639,11.381,11.3639,11.3725,56100.0
2012-08-24 14:30:00,13.27,13.27,13.26,13.26,23100.0,11.381,11.381,11.3725,11.3725,23100.0
2012-08-24 14:35:00,13.26,13.27,13.25,13.25,82500.0,11.3725,11.381,11.3639,11.3639,82500.0
2012-08-24 14:40:00,13.25,13.26,13.25,13.26,35200.0,11.3639,11.3725,11.3639,11.3725,35200.0
2012-08-24 14:45:00,13.25,13.26,13.25,13.25,69500.0,11.3639,11.3725,11.3639,11.3639,69500.0
2012-08-24 14:50:00,13.25,13.26,13.24,13.26,122000.0,11.3639,11.3725,11.3553,11.3725,122000.0
2012-08-24 14:55:00,13.26,13.28,13.24,13.26,208900.0,11.3725,11.3896,11.3553,11.3725,208900.0
2012-08-24 15:00:00,13.25,13.27,13.25,13.25,78100.0,11.3639,11.381,11.3639,11.3639,78100.0
2012-08-24 15:05:00,13.25,13.26,13.23,13.23,95900.0,11.3639,11.3725,11.3467,11.3467,95900.0
2012-08-24 15:10:00,13.23,13.24,13.23,13.23,53000.0,11.3467,11.3553,11.3467,11.3467,53000.0
2012-08-24 15:15:00,13.23,13.27,13.23,13.27,282200.0,11.3467,11.381,11.3467,11.381,282200.0
2012-08-24 15:20:00,13.26,13.28,13.26,13.26,217700.0,11.3725,11.3896,11.3725,11.3725,217700.0
2012-08-24 15:25:00,13.26,13.27,13.25,13.26,39700.0,11.3725,11.381,11.3639,11.3725,39700.0
2012-08-24 15:30:00,13.25,13.26,13.24,13.24,65400.0,11.3639,11.3725,11.3553,11.3553,65400.0
2012-08-24 15:35:00,13.24,13.25,13.24,13.25,79000.0,11.3553,11.3639,11.3553,11.3639,79000.0
2012-08-24 15:40:00,13.24,13.29,13.24,13.27,260800.0,11.3553,11.3982,11.3553,11.381,260800.0
2012-08-24 15:45:00,13.28,13.33,13.27,13.29,487600.0,11.3896,11.4325,11.381,11.3982,487600.0
2012-08-24 15:50:00,13.28,13.29,13.25,13.25,158600.0,11.3896,11.3982,11.3639,11.3639,158600.0
2012-08-24 15:55:00,13.25,13.27,13.24,13.27,379900.0,11.3639,11.381,11.3553,11.381,379900.0
2012-08-27 09:30:00,13.26,13.32,13.22,13.27,97000.0,11.3725,11.4239,11.3382,11.381,97000.0
2012-08-27 09:35:00,13.26,13.29,13.25,13.27,34100.0,11.3725,11.3982,11.3639,11.381,34100.0
2012-08-27 09:40:00,13.26,13.26,13.22,13.23,34700.0,11.3725,11.3725,11.3382,11.3467,34700.0
2012-08-27 09:45:00,13.22,13.23,13.2,13.2,97000.0,11.3382,11.3467,11.321,11.321,97000.0
2012-08-27 09:50:00,13.2,13.21,13.16,13.17,70900.0,11.321,11.3296,11.2867,11.2953,70900.0
2012-08-27 09:55:00,13.17,13.22,13.16,13.22,64000.0,11.2953,11.3382,11.2867,11.3382,64000.0
2012-08-27 10:00:00,13.22,13.23,13.19,13.2,72700.0,11.3382,11.3467,11.3124,11.321,72700.0
2012-08-27 10:05:00,13.19,13.2,13.17,13.18,44500.0,11.3124,11.321,11.2953,11.3039,44500.0
2012-08-27 10:10:00,13.19,13.22,13.18,13.22,172600.0,11.3124,11.3382,11.3039,11.3382,172600.0
2012-08-27 10:15:00,13.22,13.24,13.21,13.23,42100.0,11.3382,11.3553,11.3296,11.3467,42100.0
2012-08-27 10:20:00,13.24,13.24,13.21,13.21,46700.0,11.3553,11.3553,11.3296,11.3296,46700.0
2012-08-27 10:25:00,13.21,13.22,13.2,13.21,71000.0,11.3296,11.3382,11.321,11.3296,71000.0
2012-08-27 10:30:00,13.21,13.23,13.21,13.23,33000.0,11.3296,11.3467,11.3296,11.3467,33000.0
2012-08-27 10:35:00,13.22,13.24,13.22,13.23,21200.0,11.3382,11.3553,11.3382,11.3467,21200.0
2012-08-27 10:40:00,13.24,13.25,13.22,13.24,72200.0,11.3553,11.3639,11.3382,11.3553,72200.0
2012-08-27 10:45:00,13.24,13.25,13.23,13.24,168400.0,11.3553,11.3639,11.3467,11.3553,168400.0
2012-08-27 10:50:00,13.23,13.24,13.22,13.22,105000.0,11.3467,11.3553,11.3382,11.3382,105000.0
2012-08-27 10:55:00,13.22,13.22,13.18,13.2,101000.0,11.3382,11.3382,11.3039,11.321,101000.0
2012-08-27 11:00:00,13.19,13.21,13.19,13.21,42800.0,11.3124,11.3296,11.3124,11.3296,42800.0
2012-08-27 11:05:00,13.22,13.25,13.22,13.24,67600.0,11.3382,11.3639,11.3382,11.3553,67600.0
2012-08-27 11:10:00,13.25,13.25,13.23,13.23,33500.0,11.3639,11.3639,11.3467,11.3467,33500.0
2012-08-27 11:15:00,13.23,13.27,13.23,13.26,70800.0,11.3467,11.381,11.3467,11.3725,70800.0
2012-08-27 11:20:00,13.26,13.27,13.24,13.24,32200.0,11.3725,11.381,11.3553,11.3553,32200.0
2012-08-27 11:25:00,13.24,13.25,13.24,13.24,12700.0,11.3553,11.3639,11.3553,11.3553,12700.0
2012-08-27 11:30:00,13.24,13.24,13.23,13.23,28000.0,11.3553,11.3553,11.3467,11.3467,28000.0
2012-08-27 11:35:00,13.23,13.24,13.22,13.22,26900.0,11.3467,11.3553,11.3382,11.3382,26900.0
2012-08-27 11:40:00,13.22,13.23,13.22,13.23,36700.0,11.3382,11.3467,11.3382,11.3467,36700.0
2012-08-27 11:45:00,13.23,13.24,13.22,13.22,94300.0,11.3467,11.3553,11.3382,11.3382,94300.0
2012-08-27 11:50:00,13.22,13.23,13.21,13.21,14900.0,11.3382,11.3467,11.3296,11.3296,14900.0
2012-08-27 11:55:00,13.21,13.21,13.19,13.2,23400.0,11.3296,11.3296,11.3124,11.321,23400.0
2012-08-27 12:00:00,13.19,13.21,13.19,13.2,29700.0,11.3124,11.3296,11.3124,11.321,29700.0
2012-08-27 12:05:00,13.2,13.21,13.2,13.2,6800.0,11.321,11.3296,11.321,11.321,6800.0
2012-08-27 12:10:00,13.2,13.21,13.2,13.2,31600.0,11.321,11.3296,11.321,11.321,31600.0
2012-08-27 12:15:00,13.2,13.21,13.18,13.18,29400.0,11.321,11.3296,11.3039,11.3039,29400.0
2012-08-27 12:20:00,13.18,13.19,13.18,13.18,17400.0,11.3039,11.3124,11.3039,11.3039,17400.0
2012-08-27 12:25:00,13.18,13.18,13.16,13.16,21100.0,11.3039,11.3039,11.2867,11.2867,21100.0
2012-08-27 12:30:00,13.16,13.17,13.16,13.16,8700.0,11.2867,11.2953,11.2867,11.2867,8700.0
2012-08-27 12:35:00,13.16,13.19,13.16,13.19,64000.0,11.2867,11.3124,11.2867,11.3124,64000.0
2012-08-27 12:40:00,13.19,13.19,13.18,13.18,9400.0,11.3124,11.3124,11.3039,11.3039,9400.0
2012-08-27 12:45:00,13.19,13.19,13.18,13.19,6900.0,11.3124,11.3124,11.3039,11.3124,6900.0
2012-08-27 12:50:00,13.18,13.19,13.18,13.19,6100.0,11.3039,11.3124,11.3039,11.3124,6100.0
2012-08-27 12:55:00,13.18,13.19,13.18,13.19,11100.0,11.3039,11.3124,11.3039,11.3124,11100.0
2012-08-27 13:00:00,13.19,13.19,13.18,13.18,11900.0,11.3124,11.3124,11.3039,11.3039,11900.0
2012-08-27 13:05:00,13.18,13.19,13.17,13.17,162500.0,11.3039,11.3124,11.2953,11.2953,162500.0
2012-08-27 13:10:00,13.17,13.18,13.17,13.17,9300.0,11.2953,11.3039,11.2953,11.2953,9300.0
2012-08-27 13:15:00,13.17,13.19,13.17,13.19,18700.0,11.2953,11.3124,11.2953,11.3124,18700.0
2012-08-27 13:20:00,13.19,13.19,13.18,13.19,6900.0,11.3124,11.3124,11.3039,11.3124,6900.0
2012-08-27 13:25:00,13.18,13.19,13.18,13.18,20600.0,11.3039,11.3124,11.3039,11.3039,20600.0
2012-08-27 13:30:00,13.19,13.19,13.15,13.17,105000.0,11.3124,11.3124,11.2781,11.2953,105000.0
2012-08-27 13:35:00,13.17,13.17,13.16,13.16,176800.0,11.2953,11.2953,11.2867,11.2867,176800.0
2012-08-27 13:40:00,13.16,13.17,13.13,13.15,88700.0,11.2867,11.2953,11.261,11.2781,88700.0
2012-08-27 13:45:00,13.15,13.16,13.15,13.15,6500.0,11.2781,11.2867,11.2781,11.2781,6500.0
2012-08-27 13:50:00,13.15,13.17,13.14,13.16,81100.0,11.2781,11.2953,11.2696,11.2867,81100.0
2012-08-27 13:55:00,13.17,13.17,13.16,13.17,6000.0,11.2953,11.2953,11.2867,11.2953,6000.0
2012-08-27 14:00:00,13.16,13.17,13.16,13.16,9300.0,11.2867,11.2953,11.2867,11.2867,9300.0
2012-08-27 14:05:00,13.16,13.17,13.15,13.15,30200.0,11.2867,11.2953,11.2781,11.2781,30200.0
2012-08-27 14:10:00,13.15,13.16,13.15,13.15,12100.0,11.2781,11.2867,11.2781,11.2781,12100.0
2012-08-27 14:15:00,13.15,13.15,13.13,13.15,84500.0,11.2781,11.2781,11.261,11.2781,84500.0
2012-08-27 14:20:00,13.14,13.15,13.14,13.14,6900.0,11.2696,11.2781,11.2696,11.2696,6900.0
2012-08-27 14:25:00,13.15,13.15,13.14,13.15,18800.0,11.2781,11.2781,11.2696,11.2781,18800.0
2012-08-27 14:30:00,13.14,13.15,13.14,13.15,9800.0,11.2696,11.2781,11.2696,11.2781,9800.0
2012-08-27 14:35:00,13.15,13.16,13.14,13.15,19700.0,11.2781,11.2867,11.2696,11.2781,19700.0
2012-08-27 14:40:00,13.16,13.16,13.14,13.15,29400.0,11.2867,11.2867,11.2696,11.2781,29400.0
2012-08-27 14:45:00,13.14,13.14,13.13,13.13,19200.0,11.2696,11.2696,11.261,11.261,19200.0
2012-08-27 14:50:00,13.14,13.14,13.13,13.14,18700.0,11.2696,11.2696,11.261,11.2696,18700.0
2012-08-27 14:55:00,13.13,13.15,13.13,13.15,53400.0,11.261,11.2781,11.261,11.2781,53400.0
2012-08-27 15:00:00,13.14,13.15,13.14,13.14,12700.0,11.2696,11.2781,11.2696,11.2696,12700.0
2012-08-27 15:05:00,13.14,13.15,13.11,13.11,116200.0,11.2696,11.2781,11.2438,11.2438,116200.0
2012-08-27 15:10:00,13.11,13.12,13.1,13.11,25400.0,11.2438,11.2524,11.2352,11.2438,25400.0
2012-08-27 15:15:00,13.1,13.11,13.08,13.1,62300.0,11.2352,11.2438,11.2181,11.2352,62300.0
2012-08-27 15:20:00,13.09,13.1,13.08,13.08,51700.0,11.2267,11.2352,11.2181,11.2181,51700.0
2012-08-27 15:25:00,13.08,13.09,13.08,13.09,19000.0,11.2181,11.2267,11.2181,11.2267,19000.0
2012-08-27 15:30:00,13.09,13.09,13.08,13.08,15400.0,11.2267,11.2267,11.2181,11.2181,15400.0
2012-08-27 15:35:00,13.09,13.1,13.08,13.09,112400.0,11.2267,11.2352,11.2181,11.2267,112400.0
2012-08-27 15:40:00,13.08,13.09,13.08,13.09,34900.0,11.2181,11.2267,11.2181,11.2267,34900.0
2012-08-27 15:45:00,13.08,13.12,13.08,13.1,192000.0,11.2181,11.2524,11.2181,11.2352,192000.0
2012-08-27 15:50:00,13.1,13.1,13.09,13.09,82600.0,11.2352,11.2352,11.2267,11.2267,82600.0
2012-08-27 15:55:00,13.09,13.1,13.09,13.09,176700.0,11.2267,11.2352,11.2267,11.2267,176700.0
2012-08-28 09:30:00,13.02,13.1,13.01,13.03,102900.0,11.1666,11.2352,11.1581,11.1752,102900.0
2012-08-28 09:35:00,13.02,13.1,13.02,13.09,59800.0,11.1666,11.2352,11.1666,11.2267,59800.0
2012-08-28 09:40:00,13.1,13.13,13.09,13.1,35400.0,11.2352,11.261,11.2267,11.2352,35400.0
2012-08-28 09:45:00,13.1,13.11,13.09,13.1,45200.0,11.2352,11.2438,11.2267,11.2352,45200.0
2012-08-28 09:50:00,13.11,13.11,13.04,13.04,87800.0,11.2438,11.2438,11.1838,11.1838,87800.0
2012-08-28 09:55:00,13.04,13.05,13.01,13.04,79900.0,11.1838,11.1924,11.1581,11.1838,79900.0
2012-08-28 10:00:00,13.03,13.06,13.01,13.06,121900.0,11.1752,11.2009,11.1581,11.2009,121900.0
2012-08-28 10:05:00,13.06,13.1,13.05,13.09,101500.0,11.2009,11.2352,11.1924,11.2267,101500.0
2012-08-28 10:10:00,13.09,13.15,13.08,13.11,409900.0,11.2267,11.2781,11.2181,11.2438,409900.0
2012-08-28 10:15:00,13.12,13.12,13.08,13.1,176900.0,11.2524,11.2524,11.2181,11.2352,176900.0
2012-08-28 10:20:00,13.09,13.18,13.09,13.15,126900.0,11.2267,11.3039,11.2267,11.2781,126900.0
2012-08-28 10:25:00,13.15,13.15,13.13,13.14,33700.0,11.2781,11.2781,11.261,11.2696,33700.0
2012-08-28 10:30:00,13.15,13.18,13.12,13.12,89500.0,11.2781,11.3039,11.2524,11.2524,89500.0
2012-08-28 10:35:00,13.12,13.14,13.11,13.14,25500.0,11.2524,11.2696,11.2438,11.2696,25500.0
2012-08-28 10:40:00,13.14,13.14,13.13,13.14,24800.0,11.2696,11.2696,11.261,11.2696,24800.0
2012-08-28 10:45:00,13.13,13.15,13.13,13.15,91900.0,11.261,11.2781,11.261,11.2781,91900.0
2012-08-28 10:50:00,13.15,13.16,13.14,13.15,41100.0,11.2781,11.2867,11.2696,11.2781,41100.0
2012-08-28 10:55:00,13.16,13.16,13.11,13.12,47100.0,11.2867,11.2867,11.2438,11.2524,47100.0
2012-08-28 11:00:00,13.12,13.12,13.1,13.1,10900.0,11.2524,11.2524,11.2352,11.2352,10900.0
2012-08-28 11:05:00,13.11,13.12,13.1,13.11,25900.0,11.2438,11.2524,11.2352,11.2438,25900.0
2012-08-28 11:10:00,13.11,13.12,13.1,13.11,31000.0,11.2438,11.2524,11.2352,11.2438,31000.0
2012-08-28 11:15:00,13.1,13.13,13.1,13.13,25400.0,11.2352,11.261,11.2352,11.261,25400.0
2012-08-28 11:20:00,13.13,13.13,13.12,13.13,40900.0,11.261,11.261,11.2524,11.261,40900.0
2012-08-28 11:25:00,13.13,13.14,13.12,13.13,59500.0,11.261,11.2696,11.2524,11.261,59500.0
2012-08-28 11:30:00,13.13,13.14,13.13,13.13,10600.0,11.261,11.2696,11.261,11.261,10600.0
2012-08-28 11:35:00,13.13,13.16,13.13,13.16,38200.0,11.261,11.2867,11.261,11.2867,38200.0
2012-08-28 11:40:00,13.16,13.16,13.15,13.16,7000.0,11.2867,11.2867,11.2781,11.2867,7000.0
2012-08-28 11:45:00,13.16,13.19,13.15,13.18,34200.0,11.2867,11.3124,11.2781,11.3039,34200.0
2012-08-28 11:50:00,13.19,13.19,13.17,13.17,27900.0,11.3124,11.3124,11.2953,11.2953,27900.0
2012-08-28 11:55:00,13.17,13.18,13.16,13.18,62600.0,11.2953,11.3039,11.2867,11.3039,62600.0
2012-08-28 12:00:00,13.18,13.2,13.18,13.2,30300.0,11.3039,11.321,11.3039,11.321,30300.0
2012-08-28 12:05:00,13.2,13.21,13.19,13.19,38600.0,11.321,11.3296,11.3124,11.3124,38600.0
2012-08-28 12:10:00,13.19,13.2,13.19,13.2,5300.0,11.3124,11.321,11.3124,11.321,5300.0
2012-08-28 12:15:00,13.19,13.2,13.19,13.19,15000.0,11.3124,11.321,11.3124,11.3124,15000.0
2012-08-28 12:20:00,13.2,13.21,13.19,13.21,29400.0,11.321,11.3296,11.3124,11.3296,29400.0
2012-08-28 12:25:00,13.21,13.21,13.2,13.2,11900.0,11.3296,11.3296,11.321,11.321,11900.0
2012-08-28 12:30:00,13.2,13.21,13.17,13.17,140700.0,11.321,11.3296,11.2953,11.2953,140700.0
2012-08-28 12:35:00,13.17,13.19,13.17,13.18,32800.0,11.2953,11.3124,11.2953,11.3039,32800.0
2012-08-28 12:40:00,13.18,13.19,13.18,13.19,18100.0,11.3039,11.3124,11.3039,11.3124,18100.0
2012-08-28 12:45:00,13.18,13.2,13.18,13.18,68400.0,11.3039,11.321,11.3039,11.3039,68400.0
2012-08-28 12:50:00,13.19,13.2,13.19,13.2,14500.0,11.3124,11.321,11.3124,11.321,14500.0
2012-08-28 12:55:00,13.2,13.21,13.19,13.21,39600.0,11.321,11.3296,11.3124,11.3296,39600.0
2012-08-28 13:00:00,13.21,13.22,13.2,13.2,157300.0,11.3296,11.3382,11.321,11.321,157300.0
2012-08-28 13:05:00,13.2,13.2,13.18,13.2,40500.0,11.321,11.321,11.3039,11.321,40500.0
2012-08-28 13:10:00,13.2,13.2,13.19,13.2,13100.0,11.321,11.321,11.3124,11.321,13100.0
2012-08-28 13:15:00,13.2,13.2,13.19,13.19,12400.0,11.321,11.321,11.3124,11.3124,12400.0
2012-08-28 13:20:00,13.19,13.2,13.18,13.19,44500.0,11.3124,11.321,11.3039,11.3124,44500.0
2012-08-28 13:25:00,13.19,13.21,13.19,13.2,46000.0,11.3124,11.3296,11.3124,11.321,46000.0
2012-08-28 13:30:00,13.2,13.21,13.2,13.21,18100.0,11.321,11.3296,11.321,11.3296,18100.0
2012-08-28 13:35:00,13.2,13.21,13.2,13.21,18200.0,11.321,11.3296,11.321,11.3296,18200.0
2012-08-28 13:40:00,13.21,13.21,13.2,13.21,25200.0,11.3296,11.3296,11.321,11.3296,25200.0
2012-08-28 13:45:00,13.21,13.21,13.2,13.21,22700.0,11.3296,11.3296,11.321,11.3296,22700.0
2012-08-28 13:50:00,13.21,13.21,13.19,13.2,24100.0,11.3296,11.3296,11.3124,11.321,24100.0
2012-08-28 13:55:00,13.2,13.2,13.19,13.2,13900.0,11.321,11.321,11.3124,11.321,13900.0
2012-08-28 14:00:00,13.2,13.2,13.18,13.19,70000.0,11.321,11.321,11.3039,11.3124,70000.0
2012-08-28 14:05:00,13.2,13.2,13.19,13.2,9900.0,11.321,11.321,11.3124,11.321,9900.0
2012-08-28 14:10:00,13.2,13.2,13.18,13.19,44300.0,11.321,11.321,11.3039,11.3124,44300.0
2012-08-28 14:15:00,13.19,13.2,13.17,13.18,70600.0,11.3124,11.321,11.2953,11.3039,70600.0
2012-08-28 14:20:00,13.19,13.19,13.18,13.18,6800.0,11.3124,11.3124,11.3039,11.3039,6800.0
2012-08-28 14:25:00,13.18,13.21,13.18,13.21,58800.0,11.3039,11.3296,11.3039,11.3296,58800.0
2012-08-28 14:30:00,13.21,13.21,13.2,13.21,15900.0,11.3296,11.3296,11.321,11.3296,15900.0
2012-08-28 14:35:00,13.21,13.21,13.18,13.18,66600.0,11.3296,11.3296,11.3039,11.3039,66600.0
2012-08-28 14:40:00,13.19,13.2,13.18,13.19,51600.0,11.3124,11.321,11.3039,11.3124,51600.0
2012-08-28 14:45:00,13.19,13.2,13.19,13.19,50900.0,11.3124,11.321,11.3124,11.3124,50900.0
2012-08-28 14:50:00,13.19,13.2,13.18,13.18,33100.0,11.3124,11.321,11.3039,11.3039,33100.0
2012-08-28 14:55:00,13.19,13.19,13.18,13.18,6900.0,11.3124,11.3124,11.3039,11.3039,6900.0
2012-08-28 15:00:00,13.19,13.2,13.18,13.19,38300.0,11.3124,11.321,11.3039,11.3124,38300.0
2012-08-28 15:05:00,13.2,13.2,13.19,13.19,11100.0,11.321,11.321,11.3124,11.3124,11100.0
2012-08-28 15:10:00,13.2,13.2,13.18,13.18,40300.0,11.321,11.321,11.3039,11.3039,40300.0
2012-08-28 15:15:00,13.18,13.21,13.17,13.17,170400.0,11.3039,11.3296,11.2953,11.2953,170400.0
2012-08-28 15:20:00,13.19,13.19,13.16,13.17,63200.0,11.3124,11.3124,11.2867,11.2953,63200.0
2012-08-28 15:25:00,13.17,13.17,13.16,13.17,15600.0,11.2953,11.2953,11.2867,11.2953,15600.0
2012-08-28 15:30:00,13.17,13.17,13.14,13.16,107000.0,11.2953,11.2953,11.2696,11.2867,107000.0
2012-08-28 15:35:00,13.16,13.16,13.15,13.16,19600.0,11.2867,11.2867,11.2781,11.2867,19600.0
2012-08-28 15:40:00,13.16,13.16,13.14,13.15,75600.0,11.2867,11.2867,11.2696,11.2781,75600.0
2012-08-28 15:45:00,13.15,13.18,13.15,13.16,74300.0,11.2781,11.3039,11.2781,11.2867,74300.0
2012-08-28 15:50:00,13.16,13.17,13.14,13.16,147100.0,11.2867,11.2953,11.2696,11.2867,147100.0
2012-08-28 15:55:00,13.16,13.16,13.13,13.14,302800.0,11.2867,11.2867,11.261,11.2696,302800.0
2012-08-29 09:30:00,13.19,13.25,13.17,13.21,77500.0,11.3124,11.3639,11.2953,11.3296,77500.0
2012-08-29 09:35:00,13.21,13.28,13.21,13.27,87300.0,11.3296,11.3896,11.3296,11.381,87300.0
2012-08-29 09:40:00,13.27,13.29,13.26,13.29,125600.0,11.381,11.3982,11.3725,11.3982,125600.0
2012-08-29 09:45:00,13.29,13.33,13.29,13.32,136500.0,11.3982,11.4325,11.3982,11.4239,136500.0
2012-08-29 09:50:00,13.32,13.34,13.31,13.34,102000.0,11.4239,11.4411,11.4154,11.4411,102000.0
2012-08-29 09:55:00,13.33,13.34,13.28,13.31,182600.0,11.4325,11.4411,11.3896,11.4154,182600.0
2012-08-29 10:00:00,13.32,13.34,13.3,13.31,101400.0,11.4239,11.4411,11.4068,11.4154,101400.0
2012-08-29 10:05:00,13.31,13.33,13.29,13.31,98500.0,11.4154,11.4325,11.3982,11.4154,98500.0
2012-08-29 10:10:00,13.31,13.33,13.3,13.33,111700.0,11.4154,11.4325,11.4068,11.4325,111700.0
2012-08-29 10:15:00,13.32,13.33,13.31,13.31,41700.0,11.4239,11.4325,11.4154,11.4154,41700.0
2012-08-29 10:20:00,13.32,13.32,13.31,13.31,25900.0,11.4239,11.4239,11.4154,11.4154,25900.0
2012-08-29 10:25:00,13.32,13.34,13.32,13.34,45500.0,11.4239,11.4411,11.4239,11.4411,45500.0
2012-08-29 10:30:00,13.34,13.34,13.32,13.32,54300.0,11.4411,11.4411,11.4239,11.4239,54300.0
2012-08-29 10:35:00,13.32,13.33,13.29,13.29,57700.0,11.4239,11.4325,11.3982,11.3982,57700.0
2012-08-29 10:40:00,13.29,13.3,13.28,13.28,47000.0,11.3982,11.4068,11.3896,11.3896,47000.0
2012-08-29 10:45:00,13.29,13.29,13.25,13.25,153000.0,11.3982,11.3982,11.3639,11.3639,153000.0
2012-08-29 10:50:00,13.26,13.27,13.24,13.24,188500.0,11.3725,11.381,11.3553,11.3553,188500.0
2012-08-29 10:55:00,13.24,13.26,13.24,13.25,102000.0,11.3553,11.3725,11.3553,11.3639,102000.0
2012-08-29 11:00:00,13.26,13.27,13.25,13.27,23300.0,11.3725,11.381,11.3639,11.381,23300.0
2012-08-29 11:05:00,13.27,13.27,13.26,13.27,16800.0,11.381,11.381,11.3725,11.381,16800.0
2012-08-29 11:10:00,13.27,13.28,13.26,13.28,53300.0,11.381,11.3896,11.3725,11.3896,53300.0
2012-08-29 11:15:00,13.28,13.29,13.27,13.29,116500.0,11.3896,11.3982,11.381,11.3982,116500.0
2012-08-29 11:20:00,13.28,13.29,13.27,13.28,121900.0,11.3896,11.3982,11.381,11.3896,121900.0
2012-08-29 11:25:00,13.29,13.29,13.28,13.28,29700.0,11.3982,11.3982,11.3896,11.3896,29700.0
2012-08-29 11:30:00,13.29,13.3,13.28,13.3,59400.0,11.3982,11.4068,11.3896,11.4068,59400.0
2012-08-29 11:35:00,13.3,13.32,13.29,13.3,136100.0,11.4068,11.4239,11.3982,11.4068,136100.0
2012-08-29 11:40:00,13.31,13.33,13.3,13.32,122700.0,11.4154,11.4325,11.4068,11.4239,122700.0
2012-08-29 11:45:00,13.31,13.32,13.29,13.29,58500.0,11.4154,11.4239,11.3982,11.3982,58500.0
2012-08-29 11:50:00,13.29,13.3,13.29,13.3,16100.0,11.3982,11.4068,11.3982,11.4068,16100.0
2012-08-29 11:55:00,13.29,13.3,13.29,13.29,12100.0,11.3982,11.4068,11.3982,11.3982,12100.0
2012-08-29 12:00:00,13.3,13.31,13.29,13.3,213800.0,11.4068,11.4154,11.3982,11.4068,213800.0
2012-08-29 12:05:00,13.29,13.31,13.29,13.3,202400.0,11.3982,11.4154,11.3982,11.4068,202400.0
2012-08-29 12:10:00,13.3,13.31,13.29,13.3,50400.0,11.4068,11.4154,11.3982,11.4068,50400.0
2012-08-29 12:15:00,13.3,13.3,13.29,13.3,31400.0,11.4068,11.4068,11.3982,11.4068,31400.0
2012-08-29 12:20:00,13.3,13.3,13.29,13.3,6800.0,11.4068,11.4068,11.3982,11.4068,6800.0
2012-08-29 12:25:00,13.29,13.3,13.29,13.3,19000.0,11.3982,11.4068,11.3982,11.4068,19000.0
2012-08-29 12:30:00,13.29,13.3,13.29,13.3,25400.0,11.3982,11.4068,11.3982,11.4068,25400.0
2012-08-29 12:35:00,13.3,13.3,13.29,13.29,13000.0,11.4068,11.4068,11.3982,11.3982,13000.0
2012-08-29 12:40:00,13.3,13.3,13.29,13.3,5400.0,11.4068,11.4068,11.3982,11.4068,5400.0
2012-08-29 12:45:00,13.3,13.3,13.29,13.3,35400.0,11.4068,11.4068,11.3982,11.4068,35400.0
2012-08-29 12:50:00,13.3,13.3,13.29,13.3,14800.0,11.4068,11.4068,11.3982,11.4068,14800.0
2012-08-29 12:55:00,13.29,13.3,13.29,13.3,36600.0,11.3982,11.4068,11.3982,11.4068,36600.0
2012-08-29 13:00:00,13.3,13.3,13.29,13.3,11300.0,11.4068,11.4068,11.3982,11.4068,11300.0
2012-08-29 13:05:00,13.29,13.3,13.29,13.29,18700.0,11.3982,11.4068,11.3982,11.3982,18700.0
2012-08-29 13:10:00,13.3,13.32,13.29,13.32,66400.0,11.4068,11.4239,11.3982,11.4239,66400.0
2012-08-29 13:15:00,13.32,13.32,13.29,13.29,112200.0,11.4239,11.4239,11.3982,11.3982,112200.0
2012-08-29 13:20:00,13.29,13.31,13.29,13.31,45700.0,11.3982,11.4154,11.3982,11.4154,45700.0
2012-08-29 13:25:00,13.31,13.31,13.3,13.31,14200.0,11.4154,11.4154,11.4068,11.4154,14200.0
2012-08-29 13:30:00,13.31,13.32,13.3,13.32,38200.0,11.4154,11.4239,11.4068,11.4239,38200.0
2012-08-29 13:35:00,13.32,13.32,13.31,13.32,27800.0,11.4239,11.4239,11.4154,11.4239,27800.0
2012-08-29 13:40:00,13.31,13.32,13.31,13.32,14100.0,11.4154,11.4239,11.4154,11.4239,14100.0
2012-08-29 13:45:00,13.32,13.32,13.31,13.32,6900.0,11.4239,11.4239,11.4154,11.4239,6900.0
2012-08-29 13:50:00,13.32,13.32,13.31,13.32,18900.0,11.4239,11.4239,11.4154,11.4239,18900.0
2012-08-29 13:55:00,13.32,13.32,13.31,13.31,7200.0,11.4239,11.4239,11.4154,11.4154,7200.0
2012-08-29 14:00:00,13.32,13.32,13.31,13.32,16700.0,11.4239,11.4239,11.4154,11.4239,16700.0
2012-08-29 14:05:00,13.32,13.32,13.31,13.32,31500.0,11.4239,11.4239,11.4154,11.4239,31500.0
2012-08-29 14:10:00,13.32,13.32,13.31,13.32,44600.0,11.4239,11.4239,11.4154,11.4239,44600.0
2012-08-29 14:15:00,13.32,13.32,13.31,13.32,5400.0,11.4239,11.4239,11.4154,11.4239,5400.0
2012-08-29 14:20:00,13.32,13.32,13.31,13.32,13000.0,11.4239,11.4239,11.4154,11.4239,13000.0
2012-08-29 14:25:00,13.32,13.34,13.31,13.34,64100.0,11.4239,11.4411,11.4154,11.4411,64100.0
2012-08-29 14:30:00,13.33,13.34,13.33,13.33,7700.0,11.4325,11.4411,11.4325,11.4325,7700.0
2012-08-29 14:35:00,13.34,13.34,13.33,13.33,7000.0,11.4411,11.4411,11.4325,11.4325,7000.0
2012-08-29 14:40:00,13.34,13.36,13.33,13.35,156900.0,11.4411,11.4582,11.4325,11.4497,156900.0
2012-08-29 14:45:00,13.35,13.35,13.34,13.34,8300.0,11.4497,11.4497,11.4411,11.4411,8300.0
2012-08-29 14:50:00,13.34,13.35,13.32,13.34,103000.0,11.4411,11.4497,11.4239,11.4411,103000.0
2012-08-29 14:55:00,13.34,13.34,13.33,13.34,23600.0,11.4411,11.4411,11.4325,11.4411,23600.0
2012-08-29 15:00:00,13.34,13.34,13.33,13.34,5300.0,11.4411,11.4411,11.4325,11.4411,5300.0
2012-08-29 15:05:00,13.33,13.37,13.33,13.37,164300.0,11.4325,11.4668,11.4325,11.4668,164300.0
2012-08-29 15:10:00,13.37,13.4,13.36,13.39,250500.0,11.4668,11.4925,11.4582,11.484,250500.0
2012-08-29 15:15:00,13.38,13.39,13.37,13.38,84100.0,11.4754,11.484,11.4668,11.4754,84100.0
2012-08-29 15:20:00,13.38,13.38,13.37,13.38,63100.0,11.4754,11.4754,11.4668,11.4754,63100.0
2012-08-29 15:25:00,13.37,13.38,13.36,13.37,59300.0,11.4668,11.4754,11.4582,11.4668,59300.0
2012-08-29 15:30:00,13.37,13.37,13.35,13.36,64700.0,11.4668,11.4668,11.4497,11.4582,64700.0
2012-08-29 15:35:00,13.36,13.38,13.36,13.36,259700.0,11.4582,11.4754,11.4582,11.4582,259700.0
2012-08-29 15:40:00,13.36,13.38,13.36,13.38,118600.0,11.4582,11.4754,11.4582,11.4754,118600.0
2012-08-29 15:45:00,13.38,13.38,13.36,13.36,130300.0,11.4754,11.4754,11.4582,11.4582,130300.0
2012-08-29 15:50:00,13.37,13.37,13.36,13.36,129800.0,11.4668,11.4668,11.4582,11.4582,129800.0
2012-08-29 15:55:00,13.36,13.39,13.34,13.38,746900.0,11.4582,11.484,11.4411,11.4754,746900.0
2012-08-30 09:30:00,13.27,13.34,13.2,13.23,92400.0,11.381,11.4411,11.321,11.3467,92400.0
2012-08-30 09:35:00,13.23,13.3,13.23,13.29,81000.0,11.3467,11.4068,11.3467,11.3982,81000.0
2012-08-30 09:40:00,13.29,13.29,13.26,13.28,61800.0,11.3982,11.3982,11.3725,11.3896,61800.0
2012-08-30 09:45:00,13.28,13.29,13.26,13.28,70800.0,11.3896,11.3982,11.3725,11.3896,70800.0
2012-08-30 09:50:00,13.28,13.28,13.24,13.26,92800.0,11.3896,11.3896,11.3553,11.3725,92800.0
2012-08-30 09:55:00,13.26,13.28,13.26,13.27,48000.0,11.3725,11.3896,11.3725,11.381,48000.0
2012-08-30 10:00:00,13.26,13.27,13.25,13.27,49100.0,11.3725,11.381,11.3639,11.381,49100.0
2012-08-30 10:05:00,13.27,13.3,13.26,13.27,239400.0,11.381,11.4068,11.3725,11.381,239400.0
2012-08-30 10:10:00,13.27,13.31,13.27,13.3,160100.0,11.381,11.4154,11.381,11.4068,160100.0
2012-08-30 10:15:00,13.31,13.34,13.3,13.34,143200.0,11.4154,11.4411,11.4068,11.4411,143200.0
2012-08-30 10:20:00,13.34,13.34,13.25,13.25,118800.0,11.4411,11.4411,11.3639,11.3639,118800.0
2012-08-30 10:25:00,13.25,13.27,13.23,13.27,182600.0,11.3639,11.381,11.3467,11.381,182600.0
2012-08-30 10:30:00,13.27,13.27,13.25,13.26,58300.0,11.381,11.381,11.3639,11.3725,58300.0
2012-08-30 10:35:00,13.26,13.27,13.25,13.26,49000.0,11.3725,11.381,11.3639,11.3725,49000.0
2012-08-30 10:40:00,13.26,13.27,13.26,13.27,8500.0,11.3725,11.381,11.3725,11.381,8500.0
2012-08-30 10:45:00,13.26,13.28,13.25,13.26,143200.0,11.3725,11.3896,11.3639,11.3725,143200.0
2012-08-30 10:50:00,13.25,13.26,13.25,13.26,61000.0,11.3639,11.3725,11.3639,11.3725,61000.0
2012-08-30 10:55:00,13.25,13.26,13.25,13.25,27900.0,11.3639,11.3725,11.3639,11.3639,27900.0
2012-08-30 11:00:00,13.26,13.26,13.25,13.25,9600.0,11.3725,11.3725,11.3639,11.3639,9600.0
2012-08-30 11:05:00,13.25,13.28,13.25,13.27,69100.0,11.3639,11.3896,11.3639,11.381,69100.0
2012-08-30 11:10:00,13.28,13.3,13.27,13.29,76700.0,11.3896,11.4068,11.381,11.3982,76700.0
2012-08-30 11:15:00,13.3,13.34,13.29,13.33,247200.0,11.4068,11.4411,11.3982,11.4325,247200.0
2012-08-30 11:20:00,13.33,13.33,13.32,13.33,25100.0,11.4325,11.4325,11.4239,11.4325,25100.0
2012-08-30 11:25:00,13.32,13.35,13.32,13.34,121500.0,11.4239,11.4497,11.4239,11.4411,121500.0
2012-08-30 11:30:00,13.35,13.37,13.34,13.34,131000.0,11.4497,11.4668,11.4411,11.4411,131000.0
2012-08-30 11:35:00,13.34,13.34,13.33,13.34,30300.0,11.4411,11.4411,11.4325,11.4411,30300.0
2012-08-30 11:40:00,13.34,13.35,13.33,13.35,31800.0,11.4411,11.4497,11.4325,11.4497,31800.0
2012-08-30 11:45:00,13.35,13.35,13.34,13.35,6600.0,11.4497,11.4497,11.4411,11.4497,6600.0
2012-08-30 11:50:00,13.35,13.38,13.34,13.38,280900.0,11.4497,11.4754,11.4411,11.4754,280900.0
2012-08-30 11:55:00,13.38,13.38,13.36,13.36,54300.0,11.4754,11.4754,11.4582,11.4582,54300.0
2012-08-30 12:00:00,13.36,13.36,13.35,13.35,33600.0,11.4582,11.4582,11.4497,11.4497,33600.0
2012-08-30 12:05:00,13.36,13.36,13.35,13.36,21100.0,11.4582,11.4582,11.4497,11.4582,21100.0
2012-08-30 12:10:00,13.36,13.36,13.35,13.36,17200.0,11.4582,11.4582,11.4497,11.4582,17200.0
2012-08-30 12:15:00,13.35,13.36,13.35,13.36,12300.0,11.4497,11.4582,11.4497,11.4582,12300.0
2012-08-30 12:20:00,13.35,13.38,13.35,13.37,230900.0,11.4497,11.4754,11.4497,11.4668,230900.0
2012-08-30 12:25:00,13.37,13.37,13.35,13.36,47400.0,11.4668,11.4668,11.4497,11.4582,47400.0
2012-08-30 12:30:00,13.36,13.36,13.35,13.36,71000.0,11.4582,11.4582,11.4497,11.4582,71000.0
2012-08-30 12:35:00,13.36,13.38,13.35,13.38,33600.0,11.4582,11.4754,11.4497,11.4754,33600.0
2012-08-30 12:40:00,13.38,13.38,13.37,13.38,11700.0,11.4754,11.4754,11.4668,11.4754,11700.0
2012-08-30 12:45:00,13.38,13.41,13.37,13.39,104000.0,11.4754,11.5011,11.4668,11.484,104000.0
2012-08-30 12:50:00,13.4,13.4,13.39,13.4,14000.0,11.4925,11.4925,11.484,11.4925,14000.0
2012-08-30 12:55:00,13.4,13.4,13.38,13.4,254500.0,11.4925,11.4925,11.4754,11.4925,254500.0
2012-08-30 13:00:00,13.4,13.4,13.39,13.4,9300.0,11.4925,11.4925,11.484,11.4925,9300.0
2012-08-30 13:05:00,13.4,13.4,13.39,13.39,112400.0,11.4925,11.4925,11.484,11.484,112400.0
2012-08-30 13:10:00,13.39,13.4,13.39,13.4,31300.0,11.484,11.4925,11.484,11.4925,31300.0
2012-08-30 13:15:00,13.39,13.4,13.39,13.39,16900.0,11.484,11.4925,11.484,11.484,16900.0
2012-08-30 13:20:00,13.4,13.4,13.39,13.39,47900.0,11.4925,11.4925,11.484,11.484,47900.0
2012-08-30 13:25:00,13.39,13.4,13.36,13.38,107900.0,11.484,11.4925,11.4582,11.4754,107900.0
2012-08-30 13:30:00,13.37,13.38,13.37,13.38,25600.0,11.4668,11.4754,11.4668,11.4754,25600.0
2012-08-30 13:35:00,13.38,13.38,13.37,13.38,23500.0,11.4754,11.4754,11.4668,11.4754,23500.0
2012-08-30 13:40:00,13.38,13.38,13.37,13.38,21000.0,11.4754,11.4754,11.4668,11.4754,21000.0
2012-08-30 13:45:00,13.38,13.38,13.37,13.38,25000.0,11.4754,11.4754,11.4668,11.4754,25000.0
2012-08-30 13:50:00,13.38,13.4,13.36,13.4,548800.0,11.4754,11.4925,11.4582,11.4925,548800.0
2012-08-30 13:55:00,13.4,13.4,13.39,13.4,26500.0,11.4925,11.4925,11.484,11.4925,26500.0
2012-08-30 14:00:00,13.4,13.4,13.39,13.4,13600.0,11.4925,11.4925,11.484,11.4925,13600.0
2012-08-30 14:05:00,13.4,13.44,13.39,13.44,87200.0,11.4925,11.5268,11.484,11.5268,87200.0
2012-08-30 14:10:00,13.43,13.45,13.43,13.45,48400.0,11.5183,11.5354,11.5183,11.5354,48400.0
2012-08-30 14:15:00,13.45,13.46,13.44,13.46,86400.0,11.5354,11.544,11.5268,11.544,86400.0
2012-08-30 14:20:00,13.46,13.47,13.45,13.47,90600.0,11.544,11.5526,11.5354,11.5526,90600.0
2012-08-30 14:25:00,13.46,13.47,13.42,13.42,176800.0,11.544,11.5526,11.5097,11.5097,176800.0
2012-08-30 14:30:00,13.42,13.43,13.41,13.41,234500.0,11.5097,11.5183,11.5011,11.5011,234500.0
2012-08-30 14:35:00,13.41,13.41,13.4,13.41,30600.0,11.5011,11.5011,11.4925,11.5011,30600.0
2012-08-30 14:40:00,13.4,13.42,13.4,13.42,95400.0,11.4925,11.5097,11.4925,11.5097,95400.0
2012-08-30 14:45:00,13.42,13.43,13.41,13.43,75400.0,11.5097,11.5183,11.5011,11.5183,75400.0
2012-08-30 14:50:00,13.43,13.45,13.42,13.44,105800.0,11.5183,11.5354,11.5097,11.5268,105800.0
2012-08-30 14:55:00,13.44,13.46,13.42,13.45,215800.0,11.5268,11.544,11.5097,11.5354,215800.0
2012-08-30 15:00:00,13.45,13.45,13.44,13.44,179200.0,11.5354,11.5354,11.5268,11.5268,179200.0
2012-08-30 15:05:00,13.45,13.45,13.44,13.45,71800.0,11.5354,11.5354,11.5268,11.5354,71800.0
2012-08-30 15:10:00,13.44,13.45,13.44,13.44,61600.0,11.5268,11.5354,11.5268,11.5268,61600.0
2012-08-30 15:15:00,13.44,13.45,13.43,13.43,192800.0,11.5268,11.5354,11.5183,11.5183,192800.0
2012-08-30 15:20:00,13.44,13.44,13.43,13.44,61600.0,11.5268,11.5268,11.5183,11.5268,61600.0
2012-08-30 15:25:00,13.43,13.46,13.43,13.46,201800.0,11.5183,11.544,11.5183,11.544,201800.0
2012-08-30 15:30:00,13.46,13.49,13.45,13.46,302800.0,11.544,11.5697,11.5354,11.544,302800.0
2012-08-30 15:35:00,13.46,13.47,13.45,13.46,106400.0,11.544,11.5526,11.5354,11.544,106400.0
2012-08-30 15:40:00,13.46,13.48,13.45,13.48,225000.0,11.544,11.5612,11.5354,11.5612,225000.0
2012-08-30 15:45:00,13.48,13.48,13.42,13.43,327200.0,11.5612,11.5612,11.5097,11.5183,327200.0
2012-08-30 15:50:00,13.43,13.43,13.42,13.43,230300.0,11.5183,11.5183,11.5097,11.5183,230300.0
2012-08-30 15:55:00,13.42,13.44,13.42,13.43,532100.0,11.5097,11.5268,11.5097,11.5183,532100.0
2012-08-31 09:30:00,13.51,13.53,13.45,13.5,125800.0,11.5869,11.604,11.5354,11.5783,125800.0
2012-08-31 09:35:00,13.5,13.55,13.48,13.49,73600.0,11.5783,11.6212,11.5612,11.5697,73600.0
2012-08-31 09:40:00,13.48,13.49,13.43,13.43,43500.0,11.5612,11.5697,11.5183,11.5183,43500.0
2012-08-31 09:45:00,13.44,13.44,13.4,13.42,50800.0,11.5268,11.5268,11.4925,11.5097,50800.0
2012-08-31 09:50:00,13.42,13.42,13.38,13.41,51200.0,11.5097,11.5097,11.4754,11.5011,51200.0
2012-08-31 09:55:00,13.41,13.43,13.4,13.42,15300.0,11.5011,11.5183,11.4925,11.5097,15300.0
2012-08-31 10:00:00,13.42,13.43,13.35,13.39,356500.0,11.5097,11.5183,11.4497,11.484,356500.0
2012-08-31 10:05:00,13.4,13.4,13.33,13.35,230200.0,11.4925,11.4925,11.4325,11.4497,230200.0
2012-08-31 10:10:00,13.35,13.38,13.33,13.37,444000.0,11.4497,11.4754,11.4325,11.4668,444000.0
2012-08-31 10:15:00,13.37,13.44,13.35,13.42,236000.0,11.4668,11.5268,11.4497,11.5097,236000.0
2012-08-31 10:20:00,13.43,13.45,13.42,13.44,152700.0,11.5183,11.5354,11.5097,11.5268,152700.0
2012-08-31 10:25:00,13.44,13.48,13.44,13.44,131600.0,11.5268,11.5612,11.5268,11.5268,131600.0
2012-08-31 10:30:00,13.45,13.49,13.43,13.48,118100.0,11.5354,11.5697,11.5183,11.5612,118100.0
2012-08-31 10:35:00,13.48,13.5,13.46,13.47,184400.0,11.5612,11.5783,11.544,11.5526,184400.0
2012-08-31 10:40:00,13.47,13.52,13.46,13.49,178600.0,11.5526,11.5955,11.544,11.5697,178600.0
2012-08-31 10:45:00,13.5,13.53,13.5,13.53,115600.0,11.5783,11.604,11.5783,11.604,115600.0
2012-08-31 10:50:00,13.53,13.55,13.51,13.54,191700.0,11.604,11.6212,11.5869,11.6126,191700.0
2012-08-31 10:55:00,13.55,13.6,13.54,13.58,357300.0,11.6212,11.6641,11.6126,11.6469,357300.0
2012-08-31 11:00:00,13.58,13.6,13.57,13.6,79800.0,11.6469,11.6641,11.6383,11.6641,79800.0
2012-08-31 11:05:00,13.59,13.6,13.56,13.58,379100.0,11.6555,11.6641,11.6298,11.6469,379100.0
2012-08-31 11:10:00,13.59,13.59,13.56,13.56,36100.0,11.6555,11.6555,11.6298,11.6298,36100.0
2012-08-31 11:15:00,13.56,13.57,13.55,13.57,43600.0,11.6298,11.6383,11.6212,11.6383,43600.0
2012-08-31 11:20:00,13.57,13.61,13.56,13.6,330600.0,11.6383,11.6726,11.6298,11.6641,330600.0
2012-08-31 11:25:00,13.6,13.6,13.58,13.59,149100.0,11.6641,11.6641,11.6469,11.6555,149100.0
2012-08-31 11:30:00,13.59,13.6,13.58,13.59,59100.0,11.6555,11.6641,11.6469,11.6555,59100.0
2012-08-31 11:35:00,13.6,13.61,13.57,13.59,343000.0,11.6641,11.6726,11.6383,11.6555,343000.0
2012-08-31 11:40:00,13.6,13.6,13.57,13.57,23100.0,11.6641,11.6641,11.6383,11.6383,23100.0
2012-08-31 11:45:00,13.57,13.59,13.56,13.57,311300.0,11.6383,11.6555,11.6298,11.6383,311300.0
2012-08-31 11:50:00,13.58,13.59,13.57,13.59,32900.0,11.6469,11.6555,11.6383,11.6555,32900.0
2012-08-31 11:55:00,13.59,13.59,13.57,13.57,230800.0,11.6555,11.6555,11.6383,11.6383,230800.0
2012-08-31 12:00:00,13.58,13.58,13.55,13.56,104200.0,11.6469,11.6469,11.6212,11.6298,104200.0
2012-08-31 12:05:00,13.56,13.56,13.5,13.51,220900.0,11.6298,11.6298,11.5783,11.5869,220900.0
2012-08-31 12:10:00,13.5,13.51,13.49,13.5,143400.0,11.5783,11.5869,11.5697,11.5783,143400.0
2012-08-31 12:15:00,13.5,13.51,13.49,13.51,51100.0,11.5783,11.5869,11.5697,11.5869,51100.0
2012-08-31 12:20:00,13.51,13.51,13.46,13.47,188600.0,11.5869,11.5869,11.544,11.5526,188600.0
2012-08-31 12:25:00,13.47,13.47,13.44,13.45,75300.0,11.5526,11.5526,11.5268,11.5354,75300.0
2012-08-31 12:30:00,13.45,13.47,13.42,13.46,101500.0,11.5354,11.5526,11.5097,11.544,101500.0
2012-08-31 12:35:00,13.46,13.47,13.45,13.45,92800.0,11.544,11.5526,11.5354,11.5354,92800.0
2012-08-31 12:40:00,13.46,13.49,13.45,13.49,123000.0,11.544,11.5697,11.5354,11.5697,123000.0
2012-08-31 12:45:00,13.49,13.49,13.47,13.47,192800.0,11.5697,11.5697,11.5526,11.5526,192800.0
2012-08-31 12:50:00,13.48,13.49,13.46,13.49,68200.0,11.5612,11.5697,11.544,11.5697,68200.0
2012-08-31 12:55:00,13.49,13.49,13.48,13.49,9700.0,11.5697,11.5697,11.5612,11.5697,9700.0
2012-08-31 13:00:00,13.49,13.49,13.48,13.49,18300.0,11.5697,11.5697,11.5612,11.5697,18300.0
2012-08-31 13:05:00,13.49,13.49,13.46,13.46,127300.0,11.5697,11.5697,11.544,11.544,127300.0
2012-08-31 13:10:00,13.46,13.46,13.42,13.44,95300.0,11.544,11.544,11.5097,11.5268,95300.0
2012-08-31 13:15:00,13.44,13.45,13.43,13.44,85400.0,11.5268,11.5354,11.5183,11.5268,85400.0
2012-08-31 13:20:00,13.44,13.44,13.43,13.44,42500.0,11.5268,11.5268,11.5183,11.5268,42500.0
2012-08-31 13:25:00,13.44,13.45,13.42,13.43,84800.0,11.5268,11.5354,11.5097,11.5183,84800.0
2012-08-31 13:30:00,13.43,13.45,13.42,13.45,44200.0,11.5183,11.5354,11.5097,11.5354,44200.0
2012-08-31 13:35:00,13.45,13.45,13.43,13.44,289400.0,11.5354,11.5354,11.5183,11.5268,289400.0
2012-08-31 13:40:00,13.44,13.44,13.43,13.44,14200.0,11.5268,11.5268,11.5183,11.5268,14200.0
2012-08-31 13:45:00,13.44,13.44,13.43,13.44,12500.0,11.5268,11.5268,11.5183,11.5268,12500.0
2012-08-31 13:50:00,13.44,13.46,13.43,13.46,37000.0,11.5268,11.544,11.5183,11.544,37000.0
2012-08-31 13:55:00,13.46,13.46,13.44,13.44,60400.0,11.544,11.544,11.5268,11.5268,60400.0
2012-08-31 14:00:00,13.44,13.45,13.42,13.43,75600.0,11.5268,11.5354,11.5097,11.5183,75600.0
2012-08-31 14:05:00,13.43,13.46,13.42,13.46,66600.0,11.5183,11.544,11.5097,11.544,66600.0
2012-08-31 14:10:00,13.46,13.46,13.44,13.46,87400.0,11.544,11.544,11.5268,11.544,87400.0
2012-08-31 14:15:00,13.46,13.49,13.45,13.49,60300.0,11.544,11.5697,11.5354,11.5697,60300.0
2012-08-31 14:20:00,13.49,13.49,13.48,13.49,21800.0,11.5697,11.5697,11.5612,11.5697,21800.0
2012-08-31 14:25:00,13.49,13.51,13.49,13.51,39100.0,11.5697,11.5869,11.5697,11.5869,39100.0
2012-08-31 14:30:00,13.51,13.52,13.5,13.5,60500.0,11.5869,11.5955,11.5783,11.5783,60500.0
2012-08-31 14:35:00,13.5,13.52,13.49,13.52,55600.0,11.5783,11.5955,11.5697,11.5955,55600.0
2012-08-31 14:40:00,13.51,13.52,13.49,13.5,120000.0,11.5869,11.5955,11.5697,11.5783,120000.0
2012-08-31 14:45:00,13.49,13.51,13.48,13.51,140000.0,11.5697,11.5869,11.5612,11.5869,140000.0
2012-08-31 14:50:00,13.51,13.51,13.5,13.51,12100.0,11.5869,11.5869,11.5783,11.5869,12100.0
2012-08-31 14:55:00,13.51,13.51,13.5,13.5,12100.0,11.5869,11.5869,11.5783,11.5783,12100.0
2012-08-31 15:00:00,13.51,13.51,13.46,13.46,76600.0,11.5869,11.5869,11.544,11.544,76600.0
2012-08-31 15:05:00,13.47,13.47,13.45,13.45,96400.0,11.5526,11.5526,11.5354,11.5354,96400.0
2012-08-31 15:10:00,13.46,13.46,13.45,13.46,20000.0,11.544,11.544,11.5354,11.544,20000.0
2012-08-31 15:15:00,13.46,13.46,13.45,13.45,216300.0,11.544,11.544,11.5354,11.5354,216300.0
2012-08-31 15:20:00,13.46,13.47,13.45,13.47,62400.0,11.544,11.5526,11.5354,11.5526,62400.0
2012-08-31 15:25:00,13.47,13.47,13.46,13.47,33200.0,11.5526,11.5526,11.544,11.5526,33200.0
2012-08-31 15:30:00,13.47,13.47,13.44,13.46,140300.0,11.5526,11.5526,11.5268,11.544,140300.0
2012-08-31 15:35:00,13.46,13.49,13.45,13.48,198900.0,11.544,11.5697,11.5354,11.5612,198900.0
2012-08-31 15:40:00,13.49,13.5,13.47,13.47,153500.0,11.5697,11.5783,11.5526,11.5526,153500.0
2012-08-31 15:45:00,13.47,13.49,13.47,13.49,101600.0,11.5526,11.5697,11.5526,11.5697,101600.0
2012-08-31 15:50:00,13.49,13.51,13.48,13.51,121200.0,11.5697,11.5869,11.5612,11.5869,121200.0
2012-08-31 15:55:00,13.51,13.53,13.49,13.5,578500.0,11.5869,11.604,11.5697,11.5783,578500.0
2012-09-04 09:30:00,13.48,13.55,13.44,13.5,214500.0,11.5612,11.6212,11.5268,11.5783,214500.0
2012-09-04 09:35:00,13.5,13.54,13.44,13.46,114500.0,11.5783,11.6126,11.5268,11.544,114500.0
2012-09-04 09:40:00,13.46,13.46,13.42,13.44,126100.0,11.544,11.544,11.5097,11.5268,126100.0
2012-09-04 09:45:00,13.42,13.45,13.41,13.45,106900.0,11.5097,11.5354,11.5011,11.5354,106900.0
2012-09-04 09:50:00,13.45,13.45,13.41,13.42,108700.0,11.5354,11.5354,11.5011,11.5097,108700.0
2012-09-04 09:55:00,13.42,13.42,13.34,13.34,91500.0,11.5097,11.5097,11.4411,11.4411,91500.0
2012-09-04 10:00:00,13.34,13.34,13.31,13.33,149200.0,11.4411,11.4411,11.4154,11.4325,149200.0
2012-09-04 10:05:00,13.33,13.34,13.26,13.26,139400.0,11.4325,11.4411,11.3725,11.3725,139400.0
2012-09-04 10:10:00,13.26,13.28,13.26,13.27,129500.0,11.3725,11.3896,11.3725,11.381,129500.0
2012-09-04 10:15:00,13.26,13.3,13.26,13.3,108500.0,11.3725,11.4068,11.3725,11.4068,108500.0
2012-09-04 10:20:00,13.3,13.34,13.29,13.34,182000.0,11.4068,11.4411,11.3982,11.4411,182000.0
2012-09-04 10:25:00,13.33,13.34,13.33,13.34,10800.0,11.4325,11.4411,11.4325,11.4411,10800.0
2012-09-04 10:30:00,13.33,13.34,13.31,13.31,115800.0,11.4325,11.4411,11.4154,11.4154,115800.0
2012-09-04 10:35:00,13.31,13.35,13.29,13.34,84400.0,11.4154,11.4497,11.3982,11.4411,84400.0
2012-09-04 10:40:00,13.34,13.34,13.3,13.31,297000.0,11.4411,11.4411,11.4068,11.4154,297000.0
2012-09-04 10:45:00,13.31,13.32,13.29,13.29,50400.0,11.4154,11.4239,11.3982,11.3982,50400.0
2012-09-04 10:50:00,13.29,13.33,13.29,13.31,57900.0,11.3982,11.4325,11.3982,11.4154,57900.0
2012-09-04 10:55:00,13.32,13.32,13.27,13.29,48900.0,11.4239,11.4239,11.381,11.3982,48900.0
2012-09-04 11:00:00,13.28,13.3,13.27,13.3,37200.0,11.3896,11.4068,11.381,11.4068,37200.0
2012-09-04 11:05:00,13.3,13.32,13.3,13.31,42900.0,11.4068,11.4239,11.4068,11.4154,42900.0
2012-09-04 11:10:00,13.31,13.34,13.3,13.3,115600.0,11.4154,11.4411,11.4068,11.4068,115600.0
2012-09-04 11:15:00,13.29,13.32,13.29,13.32,68400.0,11.3982,11.4239,11.3982,11.4239,68400.0
2012-09-04 11:20:00,13.33,13.34,13.31,13.33,38500.0,11.4325,11.4411,11.4154,11.4325,38500.0
2012-09-04 11:25:00,13.33,13.35,13.32,13.34,51400.0,11.4325,11.4497,11.4239,11.4411,51400.0
2012-09-04 11:30:00,13.33,13.37,13.33,13.33,79100.0,11.4325,11.4668,11.4325,11.4325,79100.0
2012-09-04 11:35:00,13.33,13.33,13.31,13.32,37200.0,11.4325,11.4325,11.4154,11.4239,37200.0
2012-09-04 11:40:00,13.32,13.32,13.31,13.31,8400.0,11.4239,11.4239,11.4154,11.4154,8400.0
2012-09-04 11:45:00,13.31,13.32,13.3,13.31,20100.0,11.4154,11.4239,11.4068,11.4154,20100.0
2012-09-04 11:50:00,13.31,13.31,13.29,13.29,22000.0,11.4154,11.4154,11.3982,11.3982,22000.0
2012-09-04 11:55:00,13.3,13.32,13.29,13.32,50600.0,11.4068,11.4239,11.3982,11.4239,50600.0
2012-09-04 12:00:00,13.32,13.32,13.29,13.29,31600.0,11.4239,11.4239,11.3982,11.3982,31600.0
2012-09-04 12:05:00,13.29,13.29,13.28,13.28,14100.0,11.3982,11.3982,11.3896,11.3896,14100.0
2012-09-04 12:10:00,13.28,13.29,13.27,13.28,43400.0,11.3896,11.3982,11.381,11.3896,43400.0
2012-09-04 12:15:00,13.27,13.28,13.27,13.27,17100.0,11.381,11.3896,11.381,11.381,17100.0
2012-09-04 12:20:00,13.27,13.28,13.25,13.26,181500.0,11.381,11.3896,11.3639,11.3725,181500.0
2012-09-04 12:25:00,13.25,13.26,13.23,13.24,89800.0,11.3639,11.3725,11.3467,11.3553,89800.0
2012-09-04 12:30:00,13.24,13.29,13.24,13.28,107800.0,11.3553,11.3982,11.3553,11.3896,107800.0
2012-09-04 12:35:00,13.28,13.29,13.27,13.29,43500.0,11.3896,11.3982,11.381,11.3982,43500.0
2012-09-04 12:40:00,13.29,13.31,13.29,13.31,15900.0,11.3982,11.4154,11.3982,11.4154,15900.0
2012-09-04 12:45:00,13.31,13.31,13.3,13.3,3400.0,11.4154,11.4154,11.4068,11.4068,3400.0
2012-09-04 12:50:00,13.31,13.31,13.3,13.31,5200.0,11.4154,11.4154,11.4068,11.4154,5200.0
2012-09-04 12:55:00,13.31,13.32,13.3,13.32,26900.0,11.4154,11.4239,11.4068,11.4239,26900.0
2012-09-04 13:00:00,13.32,13.33,13.31,13.33,27000.0,11.4239,11.4325,11.4154,11.4325,27000.0
2012-09-04 13:05:00,13.33,13.33,13.29,13.31,118400.0,11.4325,11.4325,11.3982,11.4154,118400.0
2012-09-04 13:10:00,13.3,13.32,13.3,13.32,15200.0,11.4068,11.4239,11.4068,11.4239,15200.0
2012-09-04 13:15:00,13.31,13.32,13.3,13.3,70100.0,11.4154,11.4239,11.4068,11.4068,70100.0
2012-09-04 13:20:00,13.3,13.31,13.28,13.29,72500.0,11.4068,11.4154,11.3896,11.3982,72500.0
2012-09-04 13:25:00,13.29,13.29,13.26,13.27,92400.0,11.3982,11.3982,11.3725,11.381,92400.0
2012-09-04 13:30:00,13.28,13.28,13.25,13.26,64800.0,11.3896,11.3896,11.3639,11.3725,64800.0
2012-09-04 13:35:00,13.26,13.26,13.24,13.25,91500.0,11.3725,11.3725,11.3553,11.3639,91500.0
2012-09-04 13:40:00,13.25,13.26,13.23,13.25,166500.0,11.3639,11.3725,11.3467,11.3639,166500.0
2012-09-04 13:45:00,13.25,13.26,13.24,13.26,17000.0,11.3639,11.3725,11.3553,11.3725,17000.0
2012-09-04 13:50:00,13.25,13.26,13.25,13.26,80800.0,11.3639,11.3725,11.3639,11.3725,80800.0
2012-09-04 13:55:00,13.25,13.26,13.25,13.26,19000.0,11.3639,11.3725,11.3639,11.3725,19000.0
2012-09-04 14:00:00,13.26,13.27,13.26,13.26,68000.0,11.3725,11.381,11.3725,11.3725,68000.0
2012-09-04 14:05:00,13.26,13.3,13.25,13.3,49300.0,11.3725,11.4068,11.3639,11.4068,49300.0
2012-09-04 14:10:00,13.29,13.3,13.29,13.3,60000.0,11.3982,11.4068,11.3982,11.4068,60000.0
2012-09-04 14:15:00,13.3,13.3,13.29,13.29,57800.0,11.4068,11.4068,11.3982,11.3982,57800.0
2012-09-04 14:20:00,13.3,13.32,13.29,13.31,248700.0,11.4068,11.4239,11.3982,11.4154,248700.0
2012-09-04 14:25:00,13.32,13.35,13.3,13.35,468300.0,11.4239,11.4497,11.4068,11.4497,468300.0
2012-09-04 14:30:00,13.35,13.39,13.35,13.39,162000.0,11.4497,11.484,11.4497,11.484,162000.0
2012-09-04 14:35:00,13.39,13.41,13.39,13.4,268000.0,11.484,11.5011,11.484,11.4925,268000.0
2012-09-04 14:40:00,13.4,13.4,13.38,13.4,78800.0,11.4925,11.4925,11.4754,11.4925,78800.0
2012-09-04 14:45:00,13.4,13.4,13.38,13.38,53200.0,11.4925,11.4925,11.4754,11.4754,53200.0
2012-09-04 14:50:00,13.38,13.39,13.37,13.37,87300.0,11.4754,11.484,11.4668,11.4668,87300.0
2012-09-04 14:55:00,13.37,13.38,13.36,13.37,63600.0,11.4668,11.4754,11.4582,11.4668,63600.0
2012-09-04 15:00:00,13.36,13.37,13.35,13.37,107300.0,11.4582,11.4668,11.4497,11.4668,107300.0
2012-09-04 15:05:00,13.37,13.37,13.36,13.37,23600.0,11.4668,11.4668,11.4582,11.4668,23600.0
2012-09-04 15:10:00,13.37,13.37,13.35,13.35,86600.0,11.4668,11.4668,11.4497,11.4497,86600.0
2012-09-04 15:15:00,13.36,13.38,13.34,13.36,223800.0,11.4582,11.4754,11.4411,11.4582,223800.0
2012-09-04 15:20:00,13.36,13.38,13.35,13.36,240100.0,11.4582,11.4754,11.4497,11.4582,240100.0
2012-09-04 15:25:00,13.36,13.38,13.35,13.38,231200.0,11.4582,11.4754,11.4497,11.4754,231200.0
2012-09-04 15:30:00,13.38,13.38,13.35,13.35,88800.0,11.4754,11.4754,11.4497,11.4497,88800.0
2012-09-04 15:35:00,13.36,13.36,13.33,13.34,189100.0,11.4582,11.4582,11.4325,11.4411,189100.0
2012-09-04 15:40:00,13.34,13.34,13.32,13.33,98100.0,11.4411,11.4411,11.4239,11.4325,98100.0
2012-09-04 15:45:00,13.34,13.34,13.32,13.33,136300.0,11.4411,11.4411,11.4239,11.4325,136300.0
2012-09-04 15:50:00,13.33,13.33,13.32,13.32,120000.0,11.4325,11.4325,11.4239,11.4239,120000.0
2012-09-04 15:55:00,13.32,13.33,13.32,13.33,345500.0,11.4239,11.4325,11.4239,11.4325,345500.0
2012-09-05 09:30:00,13.37,13.48,13.34,13.48,143000.0,11.4668,11.5612,11.4411,11.5612,143000.0
2012-09-05 09:35:00,13.48,13.49,13.44,13.45,75500.0,11.5612,11.5697,11.5268,11.5354,75500.0
2012-09-05 09:40:00,13.44,13.45,13.35,13.36,120000.0,11.5268,11.5354,11.4497,11.4582,120000.0
2012-09-05 09:45:00,13.36,13.37,13.34,13.37,29700.0,11.4582,11.4668,11.4411,11.4668,29700.0
2012-09-05 09:50:00,13.37,13.38,13.36,13.36,43900.0,11.4668,11.4754,11.4582,11.4582,43900.0
2012-09-05 09:55:00,13.37,13.4,13.37,13.38,47200.0,11.4668,11.4925,11.4668,11.4754,47200.0
2012-09-05 10:00:00,13.38,13.43,13.37,13.4,70800.0,11.4754,11.5183,11.4668,11.4925,70800.0
2012-09-05 10:05:00,13.4,13.42,13.39,13.4,56300.0,11.4925,11.5097,11.484,11.4925,56300.0
2012-09-05 10:10:00,13.41,13.45,13.41,13.43,141700.0,11.5011,11.5354,11.5011,11.5183,141700.0
2012-09-05 10:15:00,13.43,13.45,13.42,13.42,54600.0,11.5183,11.5354,11.5097,11.5097,54600.0
2012-09-05 10:20:00,13.43,13.44,13.41,13.42,37400.0,11.5183,11.5268,11.5011,11.5097,37400.0
2012-09-05 10:25:00,13.42,13.46,13.41,13.46,28200.0,11.5097,11.544,11.5011,11.544,28200.0
2012-09-05 10:30:00,13.46,13.47,13.41,13.41,74600.0,11.544,11.5526,11.5011,11.5011,74600.0
2012-09-05 10:35:00,13.41,13.42,13.4,13.42,34300.0,11.5011,11.5097,11.4925,11.5097,34300.0
2012-09-05 10:40:00,13.42,13.42,13.39,13.4,74500.0,11.5097,11.5097,11.484,11.4925,74500.0
2012-09-05 10:45:00,13.4,13.4,13.36,13.36,22000.0,11.4925,11.4925,11.4582,11.4582,22000.0
2012-09-05 10:50:00,13.37,13.37,13.33,13.34,42800.0,11.4668,11.4668,11.4325,11.4411,42800.0
2012-09-05 10:55:00,13.33,13.36,13.32,13.33,116700.0,11.4325,11.4582,11.4239,11.4325,116700.0
2012-09-05 11:00:00,13.33,13.37,13.31,13.36,129500.0,11.4325,11.4668,11.4154,11.4582,129500.0
2012-09-05 11:05:00,13.36,13.39,13.36,13.39,15800.0,11.4582,11.484,11.4582,11.484,15800.0
2012-09-05 11:10:00,13.38,13.4,13.38,13.4,45000.0,11.4754,11.4925,11.4754,11.4925,45000.0
2012-09-05 11:15:00,13.4,13.4,13.39,13.39,10100.0,11.4925,11.4925,11.484,11.484,10100.0
2012-09-05 11:20:00,13.4,13.41,13.4,13.41,38400.0,11.4925,11.5011,11.4925,11.5011,38400.0
2012-09-05 11:25:00,13.41,13.43,13.41,13.43,57900.0,11.5011,11.5183,11.5011,11.5183,57900.0
2012-09-05 11:30:00,13.43,13.43,13.42,13.43,18200.0,11.5183,11.5183,11.5097,11.5183,18200.0
2012-09-05 11:35:00,13.43,13.43,13.42,13.43,15300.0,11.5183,11.5183,11.5097,11.5183,15300.0
2012-09-05 11:40:00,13.43,13.43,13.42,13.43,12700.0,11.5183,11.5183,11.5097,11.5183,12700.0
2012-09-05 11:45:00,13.43,13.43,13.4,13.41,98000.0,11.5183,11.5183,11.4925,11.5011,98000.0
2012-09-05 11:50:00,13.41,13.41,13.4,13.41,13400.0,11.5011,11.5011,11.4925,11.5011,13400.0
2012-09-05 11:55:00,13.41,13.41,13.39,13.39,45600.0,11.5011,11.5011,11.484,11.484,45600.0
2012-09-05 12:00:00,13.4,13.42,13.39,13.41,62400.0,11.4925,11.5097,11.484,11.5011,62400.0
2012-09-05 12:05:00,13.42,13.42,13.4,13.42,85600.0,11.5097,11.5097,11.4925,11.5097,85600.0
2012-09-05 12:10:00,13.42,13.44,13.42,13.43,65700.0,11.5097,11.5268,11.5097,11.5183,65700.0
2012-09-05 12:15:00,13.43,13.43,13.42,13.43,22000.0,11.5183,11.5183,11.5097,11.5183,22000.0
2012-09-05 12:20:00,13.43,13.43,13.42,13.43,18600.0,11.5183,11.5183,11.5097,11.5183,18600.0
2012-09-05 12:25:00,13.43,13.45,13.42,13.45,20900.0,11.5183,11.5354,11.5097,11.5354,20900.0
2012-09-05 12:30:00,13.45,13.46,13.43,13.45,88400.0,11.5354,11.544,11.5183,11.5354,88400.0
2012-09-05 12:35:00,13.44,13.45,13.44,13.45,4200.0,11.5268,11.5354,11.5268,11.5354,4200.0
2012-09-05 12:40:00,13.45,13.46,13.44,13.45,54000.0,11.5354,11.544,11.5268,11.5354,54000.0
2012-09-05 12:45:00,13.45,13.45,13.44,13.44,30600.0,11.5354,11.5354,11.5268,11.5268,30600.0
2012-09-05 12:50:00,13.45,13.45,13.44,13.45,14500.0,11.5354,11.5354,11.5268,11.5354,14500.0
2012-09-05 12:55:00,13.44,13.45,13.44,13.45,8700.0,11.5268,11.5354,11.5268,11.5354,8700.0
2012-09-05 13:00:00,13.44,13.45,13.44,13.44,3500.0,11.5268,11.5354,11.5268,11.5268,3500.0
2012-09-05 13:05:00,13.45,13.45,13.42,13.43,47800.0,11.5354,11.5354,11.5097,11.5183,47800.0
2012-09-05 13:10:00,13.42,13.43,13.42,13.42,3300.0,11.5097,11.5183,11.5097,11.5097,3300.0
2012-09-05 13:15:00,13.42,13.43,13.42,13.42,2400.0,11.5097,11.5183,11.5097,11.5097,2400.0
2012-09-05 13:20:00,13.42,13.43,13.41,13.42,26000.0,11.5097,11.5183,11.5011,11.5097,26000.0
2012-09-05 13:25:00,13.41,13.42,13.41,13.42,8900.0,11.5011,11.5097,11.5011,11.5097,8900.0
2012-09-05 13:30:00,13.42,13.42,13.37,13.37,77000.0,11.5097,11.5097,11.4668,11.4668,77000.0
2012-09-05 13:35:00,13.37,13.38,13.37,13.37,4800.0,11.4668,11.4754,11.4668,11.4668,4800.0
2012-09-05 13:40:00,13.37,13.38,13.35,13.37,36100.0,11.4668,11.4754,11.4497,11.4668,36100.0
2012-09-05 13:45:00,13.36,13.37,13.33,13.36,112600.0,11.4582,11.4668,11.4325,11.4582,112600.0
2012-09-05 13:50:00,13.36,13.37,13.35,13.35,89200.0,11.4582,11.4668,11.4497,11.4497,89200.0
2012-09-05 13:55:00,13.36,13.38,13.36,13.38,19600.0,11.4582,11.4754,11.4582,11.4754,19600.0
2012-09-05 14:00:00,13.38,13.38,13.35,13.36,48200.0,11.4754,11.4754,11.4497,11.4582,48200.0
2012-09-05 14:05:00,13.36,13.37,13.36,13.36,12400.0,11.4582,11.4668,11.4582,11.4582,12400.0
2012-09-05 14:10:00,13.37,13.37,13.36,13.36,96200.0,11.4668,11.4668,11.4582,11.4582,96200.0
2012-09-05 14:15:00,13.37,13.37,13.36,13.36,8800.0,11.4668,11.4668,11.4582,11.4582,8800.0
2012-09-05 14:20:00,13.37,13.38,13.36,13.37,24700.0,11.4668,11.4754,11.4582,11.4668,24700.0
2012-09-05 14:25:00,13.37,13.38,13.37,13.38,42500.0,11.4668,11.4754,11.4668,11.4754,42500.0
2012-09-05 14:30:00,13.38,13.4,13.37,13.39,148500.0,11.4754,11.4925,11.4668,11.484,148500.0
2012-09-05 14:35:00,13.4,13.41,13.39,13.39,45000.0,11.4925,11.5011,11.484,11.484,45000.0
2012-09-05 14:40:00,13.4,13.4,13.39,13.39,4900.0,11.4925,11.4925,11.484,11.484,4900.0
2012-09-05 14:45:00,13.39,13.4,13.39,13.39,6000.0,11.484,11.4925,11.484,11.484,6000.0
2012-09-05 14:50:00,13.39,13.4,13.39,13.39,4900.0,11.484,11.4925,11.484,11.484,4900.0
2012-09-05 14:55:00,13.39,13.4,13.38,13.39,28300.0,11.484,11.4925,11.4754,11.484,28300.0
2012-09-05 15:00:00,13.39,13.39,13.36,13.36,76100.0,11.484,11.484,11.4582,11.4582,76100.0
2012-09-05 15:05:00,13.36,13.37,13.34,13.35,107200.0,11.4582,11.4668,11.4411,11.4497,107200.0
2012-09-05 15:10:00,13.36,13.37,13.35,13.36,46600.0,11.4582,11.4668,11.4497,11.4582,46600.0
2012-09-05 15:15:00,13.36,13.38,13.35,13.37,85800.0,11.4582,11.4754,11.4497,11.4668,85800.0
2012-09-05 15:20:00,13.38,13.38,13.37,13.37,5500.0,11.4754,11.4754,11.4668,11.4668,5500.0
2012-09-05 15:25:00,13.38,13.38,13.37,13.37,27200.0,11.4754,11.4754,11.4668,11.4668,27200.0
2012-09-05 15:30:00,13.38,13.38,13.36,13.36,82600.0,11.4754,11.4754,11.4582,11.4582,82600.0
2012-09-05 15:35:00,13.37,13.37,13.36,13.37,31900.0,11.4668,11.4668,11.4582,11.4668,31900.0
2012-09-05 15:40:00,13.37,13.37,13.34,13.34,155200.0,11.4668,11.4668,11.4411,11.4411,155200.0
2012-09-05 15:45:00,13.35,13.36,13.34,13.36,219900.0,11.4497,11.4582,11.4411,11.4582,219900.0
2012-09-05 15:50:00,13.36,13.36,13.33,13.34,235600.0,11.4582,11.4582,11.4325,11.4411,235600.0
2012-09-05 15:55:00,13.34,13.35,13.34,13.35,384300.0,11.4411,11.4497,11.4411,11.4497,384300.0
2012-09-06 09:30:00,13.42,13.63,13.41,13.63,240500.0,11.5097,11.6898,11.5011,11.6898,240500.0
2012-09-06 09:35:00,13.63,13.66,13.59,13.62,194900.0,11.6898,11.7155,11.6555,11.6812,194900.0
2012-09-06 09:40:00,13.62,13.63,13.56,13.57,105300.0,11.6812,11.6898,11.6298,11.6383,105300.0
2012-09-06 09:45:00,13.56,13.6,13.56,13.6,46700.0,11.6298,11.6641,11.6298,11.6641,46700.0
2012-09-06 09:50:00,13.6,13.62,13.6,13.62,35900.0,11.6641,11.6812,11.6641,11.6812,35900.0
2012-09-06 09:55:00,13.62,13.65,13.61,13.65,47200.0,11.6812,11.707,11.6726,11.707,47200.0
2012-09-06 10:00:00,13.65,13.71,13.65,13.71,205500.0,11.707,11.7584,11.707,11.7584,205500.0
2012-09-06 10:05:00,13.71,13.73,13.67,13.68,309000.0,11.7584,11.7756,11.7241,11.7327,309000.0
2012-09-06 10:10:00,13.69,13.69,13.65,13.69,365000.0,11.7413,11.7413,11.707,11.7413,365000.0
2012-09-06 10:15:00,13.7,13.74,13.7,13.71,479300.0,11.7498,11.7841,11.7498,11.7584,479300.0
2012-09-06 10:20:00,13.72,13.73,13.7,13.73,36800.0,11.767,11.7756,11.7498,11.7756,36800.0
2012-09-06 10:25:00,13.73,13.73,13.71,13.71,62800.0,11.7756,11.7756,11.7584,11.7584,62800.0
2012-09-06 10:30:00,13.72,13.75,13.71,13.74,47600.0,11.767,11.7927,11.7584,11.7841,47600.0
2012-09-06 10:35:00,13.75,13.79,13.75,13.77,146800.0,11.7927,11.827,11.7927,11.8099,146800.0
2012-09-06 10:40:00,13.77,13.78,13.74,13.75,44200.0,11.8099,11.8184,11.7841,11.7927,44200.0
2012-09-06 10:45:00,13.76,13.77,13.75,13.77,138900.0,11.8013,11.8099,11.7927,11.8099,138900.0
2012-09-06 10:50:00,13.77,13.78,13.75,13.77,161000.0,11.8099,11.8184,11.7927,11.8099,161000.0
2012-09-06 10:55:00,13.78,13.82,13.77,13.81,107700.0,11.8184,11.8528,11.8099,11.8442,107700.0
2012-09-06 11:00:00,13.82,13.83,13.79,13.8,83800.0,11.8528,11.8613,11.827,11.8356,83800.0
2012-09-06 11:05:00,13.81,13.81,13.78,13.79,62500.0,11.8442,11.8442,11.8184,11.827,62500.0
2012-09-06 11:10:00,13.79,13.8,13.77,13.79,85600.0,11.827,11.8356,11.8099,11.827,85600.0
2012-09-06 11:15:00,13.79,13.8,13.77,13.78,87100.0,11.827,11.8356,11.8099,11.8184,87100.0
2012-09-06 11:20:00,13.78,13.79,13.77,13.79,19500.0,11.8184,11.827,11.8099,11.827,19500.0
2012-09-06 11:25:00,13.79,13.8,13.78,13.79,65900.0,11.827,11.8356,11.8184,11.827,65900.0
2012-09-06 11:30:00,13.8,13.81,13.79,13.81,54400.0,11.8356,11.8442,11.827,11.8442,54400.0
2012-09-06 11:35:00,13.81,13.82,13.8,13.8,42500.0,11.8442,11.8528,11.8356,11.8356,42500.0
2012-09-06 11:40:00,13.81,13.81,13.79,13.79,72200.0,11.8442,11.8442,11.827,11.827,72200.0
2012-09-06 11:45:00,13.8,13.81,13.79,13.79,26300.0,11.8356,11.8442,11.827,11.827,26300.0
2012-09-06 11:50:00,13.79,13.8,13.78,13.78,30200.0,11.827,11.8356,11.8184,11.8184,30200.0
2012-09-06 11:55:00,13.79,13.81,13.78,13.78,77800.0,11.827,11.8442,11.8184,11.8184,77800.0
2012-09-06 12:00:00,13.79,13.81,13.77,13.8,107400.0,11.827,11.8442,11.8099,11.8356,107400.0
2012-09-06 12:05:00,13.79,13.8,13.78,13.79,58800.0,11.827,11.8356,11.8184,11.827,58800.0
2012-09-06 12:10:00,13.79,13.8,13.78,13.8,36700.0,11.827,11.8356,11.8184,11.8356,36700.0
2012-09-06 12:15:00,13.8,13.81,13.79,13.79,44100.0,11.8356,11.8442,11.827,11.827,44100.0
2012-09-06 12:20:00,13.79,13.8,13.78,13.79,23700.0,11.827,11.8356,11.8184,11.827,23700.0
2012-09-06 12:25:00,13.79,13.79,13.77,13.79,38800.0,11.827,11.827,11.8099,11.827,38800.0
2012-09-06 12:30:00,13.79,13.79,13.78,13.79,10900.0,11.827,11.827,11.8184,11.827,10900.0
2012-09-06 12:35:00,13.78,13.79,13.78,13.79,332600.0,11.8184,11.827,11.8184,11.827,332600.0
2012-09-06 12:40:00,13.79,13.79,13.76,13.76,63800.0,11.827,11.827,11.8013,11.8013,63800.0
2012-09-06 12:45:00,13.76,13.8,13.76,13.8,474200.0,11.8013,11.8356,11.8013,11.8356,474200.0
2012-09-06 12:50:00,13.8,13.82,13.79,13.81,73700.0,11.8356,11.8528,11.827,11.8442,73700.0
2012-09-06 12:55:00,13.82,13.82,13.81,13.82,41000.0,11.8528,11.8528,11.8442,11.8528,41000.0
2012-09-06 13:00:00,13.82,13.82,13.81,13.82,31000.0,11.8528,11.8528,11.8442,11.8528,31000.0
2012-09-06 13:05:00,13.82,13.84,13.82,13.83,94200.0,11.8528,11.8699,11.8528,11.8613,94200.0
2012-09-06 13:10:00,13.83,13.85,13.83,13.85,47200.0,11.8613,11.8785,11.8613,11.8785,47200.0
2012-09-06 13:15:00,13.85,13.85,13.84,13.85,13700.0,11.8785,11.8785,11.8699,11.8785,13700.0
2012-09-06 13:20:00,13.85,13.86,13.84,13.86,118500.0,11.8785,11.8871,11.8699,11.8871,118500.0
2012-09-06 13:25:00,13.86,13.87,13.85,13.87,64900.0,11.8871,11.8956,11.8785,11.8956,64900.0
2012-09-06 13:30:00,13.87,13.87,13.85,13.86,171700.0,11.8956,11.8956,11.8785,11.8871,171700.0
2012-09-06 13:35:00,13.86,13.88,13.85,13.86,346200.0,11.8871,11.9042,11.8785,11.8871,346200.0
2012-09-06 13:40:00,13.86,13.88,13.86,13.87,152500.0,11.8871,11.9042,11.8871,11.8956,152500.0
2012-09-06 13:45:00,13.88,13.91,13.88,13.89,304100.0,11.9042,11.9299,11.9042,11.9128,304100.0
2012-09-06 13:50:00,13.89,13.9,13.89,13.9,21200.0,11.9128,11.9214,11.9128,11.9214,21200.0
2012-09-06 13:55:00,13.89,13.9,13.89,13.9,34500.0,11.9128,11.9214,11.9128,11.9214,34500.0
2012-09-06 14:00:00,13.89,13.91,13.89,13.9,72500.0,11.9128,11.9299,11.9128,11.9214,72500.0
2012-09-06 14:05:00,13.89,13.9,13.88,13.88,241600.0,11.9128,11.9214,11.9042,11.9042,241600.0
2012-09-06 14:10:00,13.89,13.89,13.87,13.87,58800.0,11.9128,11.9128,11.8956,11.8956,58800.0
2012-09-06 14:15:00,13.88,13.89,13.87,13.89,39700.0,11.9042,11.9128,11.8956,11.9128,39700.0
2012-09-06 14:20:00,13.89,13.91,13.87,13.89,119400.0,11.9128,11.9299,11.8956,11.9128,119400.0
2012-09-06 14:25:00,13.89,13.9,13.88,13.89,30100.0,11.9128,11.9214,11.9042,11.9128,30100.0
2012-09-06 14:30:00,13.9,13.9,13.88,13.9,79700.0,11.9214,11.9214,11.9042,11.9214,79700.0
2012-09-06 14:35:00,13.9,13.9,13.89,13.89,12600.0,11.9214,11.9214,11.9128,11.9128,12600.0
2012-09-06 14:40:00,13.9,13.9,13.89,13.9,33700.0,11.9214,11.9214,11.9128,11.9214,33700.0
2012-09-06 14:45:00,13.9,13.92,13.89,13.92,114400.0,11.9214,11.9385,11.9128,11.9385,114400.0
2012-09-06 14:50:00,13.92,13.92,13.91,13.92,68200.0,11.9385,11.9385,11.9299,11.9385,68200.0
2012-09-06 14:55:00,13.92,13.92,13.89,13.91,357700.0,11.9385,11.9385,11.9128,11.9299,357700.0
2012-09-06 15:00:00,13.91,13.91,13.89,13.89,54800.0,11.9299,11.9299,11.9128,11.9128,54800.0
2012-09-06 15:05:00,13.9,13.9,13.88,13.88,83500.0,11.9214,11.9214,11.9042,11.9042,83500.0
2012-09-06 15:10:00,13.88,13.89,13.87,13.87,342300.0,11.9042,11.9128,11.8956,11.8956,342300.0
2012-09-06 15:15:00,13.87,13.9,13.86,13.89,176400.0,11.8956,11.9214,11.8871,11.9128,176400.0
2012-09-06 15:20:00,13.88,13.9,13.88,13.9,87200.0,11.9042,11.9214,11.9042,11.9214,87200.0
2012-09-06 15:25:00,13.9,13.91,13.89,13.91,420600.0,11.9214,11.9299,11.9128,11.9299,420600.0
2012-09-06 15:30:00,13.91,13.93,13.9,13.93,153500.0,11.9299,11.9471,11.9214,11.9471,153500.0
2012-09-06 15:35:00,13.93,13.94,13.91,13.91,350000.0,11.9471,11.9557,11.9299,11.9299,350000.0
2012-09-06 15:40:00,13.92,13.93,13.88,13.88,303800.0,11.9385,11.9471,11.9042,11.9042,303800.0
2012-09-06 15:45:00,13.88,13.91,13.88,13.91,177400.0,11.9042,11.9299,11.9042,11.9299,177400.0
2012-09-06 15:50:00,13.91,13.95,13.91,13.94,486100.0,11.9299,11.9642,11.9299,11.9557,486100.0
2012-09-06 15:55:00,13.95,13.96,13.93,13.95,1011700.0,11.9642,11.9728,11.9471,11.9642,1011700.0
2012-09-07 09:30:00,13.97,14.06,13.95,14.02,268300.0,11.9814,12.0586,11.9642,12.0243,268300.0
2012-09-07 09:35:00,14.01,14.03,14.0,14.0,132300.0,12.0157,12.0329,12.0071,12.0071,132300.0
2012-09-07 09:40:00,13.99,14.04,13.99,14.0,171200.0,11.9986,12.0414,11.9986,12.0071,171200.0
2012-09-07 09:45:00,14.0,14.04,13.99,14.0,157500.0,12.0071,12.0414,11.9986,12.0071,157500.0
2012-09-07 09:50:00,14.0,14.01,13.96,13.97,97800.0,12.0071,12.0157,11.9728,11.9814,97800.0
2012-09-07 09:55:00,13.98,13.98,13.95,13.97,77800.0,11.99,11.99,11.9642,11.9814,77800.0
2012-09-07 10:00:00,13.98,13.98,13.93,13.94,100100.0,11.99,11.99,11.9471,11.9557,100100.0
2012-09-07 10:05:00,13.95,13.98,13.95,13.96,183700.0,11.9642,11.99,11.9642,11.9728,183700.0
2012-09-07 10:10:00,13.96,13.98,13.96,13.96,268800.0,11.9728,11.99,11.9728,11.9728,268800.0
2012-09-07 10:15:00,13.96,13.98,13.94,13.97,92800.0,11.9728,11.99,11.9557,11.9814,92800.0
2012-09-07 10:20:00,13.98,13.98,13.97,13.97,47800.0,11.99,11.99,11.9814,11.9814,47800.0
2012-09-07 10:25:00,13.97,14.01,13.97,13.99,154400.0,11.9814,12.0157,11.9814,11.9986,154400.0
2012-09-07 10:30:00,13.99,13.99,13.96,13.98,153400.0,11.9986,11.9986,11.9728,11.99,153400.0
2012-09-07 10:35:00,13.99,13.99,13.95,13.95,96500.0,11.9986,11.9986,11.9642,11.9642,96500.0
2012-09-07 10:40:00,13.97,13.99,13.96,13.98,29400.0,11.9814,11.9986,11.9728,11.99,29400.0
2012-09-07 10:45:00,13.98,14.0,13.98,14.0,42300.0,11.99,12.0071,11.99,12.0071,42300.0
2012-09-07 10:50:00,14.0,14.05,13.99,14.03,166200.0,12.0071,12.05,11.9986,12.0329,166200.0
2012-09-07 10:55:00,14.03,14.04,14.01,14.01,60800.0,12.0329,12.0414,12.0157,12.0157,60800.0
2012-09-07 11:00:00,14.01,14.02,13.99,14.01,106500.0,12.0157,12.0243,11.9986,12.0157,106500.0
2012-09-07 11:05:00,14.02,14.04,14.01,14.01,66700.0,12.0243,12.0414,12.0157,12.0157,66700.0
2012-09-07 11:10:00,14.02,14.04,14.01,14.03,73700.0,12.0243,12.0414,12.0157,12.0329,73700.0
2012-09-07 11:15:00,14.03,14.05,14.01,14.02,158600.0,12.0329,12.05,12.0157,12.0243,158600.0
2012-09-07 11:20:00,14.03,14.05,14.02,14.05,113600.0,12.0329,12.05,12.0243,12.05,113600.0
2012-09-07 11:25:00,14.04,14.05,14.03,14.04,116400.0,12.0414,12.05,12.0329,12.0414,116400.0
2012-09-07 11:30:00,14.04,14.05,14.0,14.0,80400.0,12.0414,12.05,12.0071,12.0071,80400.0
2012-09-07 11:35:00,14.0,14.01,13.99,13.99,45700.0,12.0071,12.0157,11.9986,11.9986,45700.0
2012-09-07 11:40:00,14.0,14.0,13.99,13.99,38400.0,12.0071,12.0071,11.9986,11.9986,38400.0
2012-09-07 11:45:00,14.0,14.0,13.99,13.99,44700.0,12.0071,12.0071,11.9986,11.9986,44700.0
2012-09-07 11:50:00,13.99,13.99,13.96,13.97,315700.0,11.9986,11.9986,11.9728,11.9814,315700.0
2012-09-07 11:55:00,13.97,13.98,13.96,13.98,35200.0,11.9814,11.99,11.9728,11.99,35200.0
2012-09-07 12:00:00,13.98,13.99,13.97,13.99,37800.0,11.99,11.9986,11.9814,11.9986,37800.0
2012-09-07 12:05:00,13.99,14.01,13.98,14.01,62300.0,11.9986,12.0157,11.99,12.0157,62300.0
2012-09-07 12:10:00,14.01,14.01,13.97,13.98,91300.0,12.0157,12.0157,11.9814,11.99,91300.0
2012-09-07 12:15:00,13.99,13.99,13.97,13.98,159300.0,11.9986,11.9986,11.9814,11.99,159300.0
2012-09-07 12:20:00,13.99,13.99,13.98,13.98,140600.0,11.9986,11.9986,11.99,11.99,140600.0
2012-09-07 12:25:00,13.98,13.99,13.98,13.98,22300.0,11.99,11.9986,11.99,11.99,22300.0
2012-09-07 12:30:00,13.99,14.0,13.98,13.99,172800.0,11.9986,12.0071,11.99,11.9986,172800.0
2012-09-07 12:35:00,13.99,13.99,13.97,13.98,99700.0,11.9986,11.9986,11.9814,11.99,99700.0
2012-09-07 12:40:00,13.99,14.01,13.98,14.0,149600.0,11.9986,12.0157,11.99,12.0071,149600.0
2012-09-07 12:45:00,14.0,14.0,13.99,14.0,27500.0,12.0071,12.0071,11.9986,12.0071,27500.0
2012-09-07 12:50:00,14.0,14.0,13.99,14.0,20500.0,12.0071,12.0071,11.9986,12.0071,20500.0
2012-09-07 12:55:00,14.0,14.0,13.99,13.99,147900.0,12.0071,12.0071,11.9986,11.9986,147900.0
2012-09-07 13:00:00,13.99,14.01,13.98,13.98,185400.0,11.9986,12.0157,11.99,11.99,185400.0
2012-09-07 13:05:00,13.98,13.99,13.98,13.98,15300.0,11.99,11.9986,11.99,11.99,15300.0
2012-09-07 13:10:00,13.98,13.99,13.98,13.99,8000.0,11.99,11.9986,11.99,11.9986,8000.0
2012-09-07 13:15:00,13.99,13.99,13.97,13.98,50500.0,11.9986,11.9986,11.9814,11.99,50500.0
2012-09-07 13:20:00,13.98,13.99,13.97,13.98,127300.0,11.99,11.9986,11.9814,11.99,127300.0
2012-09-07 13:25:00,13.98,14.0,13.98,13.99,57900.0,11.99,12.0071,11.99,11.9986,57900.0
2012-09-07 13:30:00,13.99,14.0,13.98,13.98,48600.0,11.9986,12.0071,11.99,11.99,48600.0
2012-09-07 13:35:00,13.98,13.99,13.96,13.96,108300.0,11.99,11.9986,11.9728,11.9728,108300.0
2012-09-07 13:40:00,13.96,13.98,13.96,13.97,30300.0,11.9728,11.99,11.9728,11.9814,30300.0
2012-09-07 13:45:00,13.97,13.98,13.96,13.97,68300.0,11.9814,11.99,11.9728,11.9814,68300.0
2012-09-07 13:50:00,13.97,13.98,13.97,13.97,53100.0,11.9814,11.99,11.9814,11.9814,53100.0
2012-09-07 13:55:00,13.98,13.98,13.96,13.96,165800.0,11.99,11.99,11.9728,11.9728,165800.0
2012-09-07 14:00:00,13.96,13.99,13.96,13.96,126900.0,11.9728,11.9986,11.9728,11.9728,126900.0
2012-09-07 14:05:00,13.96,13.99,13.95,13.98,139800.0,11.9728,11.9986,11.9642,11.99,139800.0
2012-09-07 14:10:00,13.98,13.99,13.97,13.99,30300.0,11.99,11.9986,11.9814,11.9986,30300.0
2012-09-07 14:15:00,13.99,13.99,13.98,13.99,32300.0,11.9986,11.9986,11.99,11.9986,32300.0
2012-09-07 14:20:00,13.99,13.99,13.98,13.98,92100.0,11.9986,11.9986,11.99,11.99,92100.0
2012-09-07 14:25:00,13.99,13.99,13.98,13.99,178800.0,11.9986,11.9986,11.99,11.9986,178800.0
2012-09-07 14:30:00,13.99,14.0,13.98,14.0,33700.0,11.9986,12.0071,11.99,12.0071,33700.0
2012-09-07 14:35:00,14.0,14.0,13.99,14.0,37800.0,12.0071,12.0071,11.9986,12.0071,37800.0
2012-09-07 14:40:00,14.0,14.0,13.99,13.99,20400.0,12.0071,12.0071,11.9986,11.9986,20400.0
2012-09-07 14:45:00,14.0,14.01,13.99,14.01,62000.0,12.0071,12.0157,11.9986,12.0157,62000.0
2012-09-07 14:50:00,14.01,14.02,14.0,14.01,34900.0,12.0157,12.0243,12.0071,12.0157,34900.0
2012-09-07 14:55:00,14.01,14.03,14.01,14.02,132100.0,12.0157,12.0329,12.0157,12.0243,132100.0
2012-09-07 15:00:00,14.01,14.02,14.0,14.0,57000.0,12.0157,12.0243,12.0071,12.0071,57000.0
2012-09-07 15:05:00,14.01,14.02,14.0,14.02,56500.0,12.0157,12.0243,12.0071,12.0243,56500.0
2012-09-07 15:10:00,14.01,14.02,13.98,13.99,159500.0,12.0157,12.0243,11.99,11.9986,159500.0
2012-09-07 15:15:00,13.99,14.0,13.99,13.99,77200.0,11.9986,12.0071,11.9986,11.9986,77200.0
2012-09-07 15:20:00,14.0,14.01,13.99,14.0,181000.0,12.0071,12.0157,11.9986,12.0071,181000.0
2012-09-07 15:25:00,14.01,14.02,14.0,14.02,103500.0,12.0157,12.0243,12.0071,12.0243,103500.0
2012-09-07 15:30:00,14.02,14.02,13.99,13.99,131200.0,12.0243,12.0243,11.9986,11.9986,131200.0
2012-09-07 15:35:00,14.0,14.0,13.99,13.99,45300.0,12.0071,12.0071,11.9986,11.9986,45300.0
2012-09-07 15:40:00,14.0,14.0,13.99,14.0,150600.0,12.0071,12.0071,11.9986,12.0071,150600.0
2012-09-07 15:45:00,14.0,14.03,14.0,14.02,283300.0,12.0071,12.0329,12.0071,12.0243,283300.0
2012-09-07 15:50:00,14.03,14.04,14.02,14.03,190200.0,12.0329,12.0414,12.0243,12.0329,190200.0
2012-09-07 15:55:00,14.04,14.04,14.01,14.02,756800.0,12.0414,12.0414,12.0157,12.0243,756800.0
2012-09-10 09:30:00,14.22,14.22,14.0,14.03,90600.0,12.1958,12.1958,12.0071,12.0329,90600.0
2012-09-10 09:35:00,14.04,14.12,14.04,14.1,135400.0,12.0414,12.11,12.0414,12.0929,135400.0
2012-09-10 09:40:00,14.1,14.1,14.03,14.05,61400.0,12.0929,12.0929,12.0329,12.05,61400.0
2012-09-10 09:45:00,14.05,14.13,14.05,14.11,109800.0,12.05,12.1186,12.05,12.1015,109800.0
2012-09-10 09:50:00,14.11,14.13,14.1,14.12,44800.0,12.1015,12.1186,12.0929,12.11,44800.0
2012-09-10 09:55:00,14.12,14.15,14.12,14.12,79800.0,12.11,12.1358,12.11,12.11,79800.0
2012-09-10 10:00:00,14.13,14.15,14.11,14.11,131300.0,12.1186,12.1358,12.1015,12.1015,131300.0
2012-09-10 10:05:00,14.11,14.11,14.07,14.07,88300.0,12.1015,12.1015,12.0672,12.0672,88300.0
2012-09-10 10:10:00,14.07,14.08,14.05,14.05,43700.0,12.0672,12.0757,12.05,12.05,43700.0
2012-09-10 10:15:00,14.05,14.06,14.04,14.06,60100.0,12.05,12.0586,12.0414,12.0586,60100.0
2012-09-10 10:20:00,14.06,14.06,14.03,14.05,58600.0,12.0586,12.0586,12.0329,12.05,58600.0
2012-09-10 10:25:00,14.04,14.09,14.04,14.07,245100.0,12.0414,12.0843,12.0414,12.0672,245100.0
2012-09-10 10:30:00,14.08,14.08,14.07,14.08,27600.0,12.0757,12.0757,12.0672,12.0757,27600.0
2012-09-10 10:35:00,14.07,14.08,14.04,14.06,136300.0,12.0672,12.0757,12.0414,12.0586,136300.0
2012-09-10 10:40:00,14.07,14.07,14.03,14.04,140700.0,12.0672,12.0672,12.0329,12.0414,140700.0
2012-09-10 10:45:00,14.04,14.05,14.03,14.04,61500.0,12.0414,12.05,12.0329,12.0414,61500.0
2012-09-10 10:50:00,14.04,14.06,14.03,14.06,38000.0,12.0414,12.0586,12.0329,12.0586,38000.0
2012-09-10 10:55:00,14.06,14.08,14.05,14.07,140200.0,12.0586,12.0757,12.05,12.0672,140200.0
2012-09-10 11:00:00,14.06,14.07,14.04,14.06,82300.0,12.0586,12.0672,12.0414,12.0586,82300.0
2012-09-10 11:05:00,14.06,14.07,14.05,14.07,43500.0,12.0586,12.0672,12.05,12.0672,43500.0
2012-09-10 11:10:00,14.07,14.08,14.07,14.08,122900.0,12.0672,12.0757,12.0672,12.0757,122900.0
2012-09-10 11:15:00,14.07,14.08,14.05,14.07,110200.0,12.0672,12.0757,12.05,12.0672,110200.0
2012-09-10 11:20:00,14.06,14.07,14.04,14.05,140200.0,12.0586,12.0672,12.0414,12.05,140200.0
2012-09-10 11:25:00,14.05,14.06,14.04,14.04,42900.0,12.05,12.0586,12.0414,12.0414,42900.0
2012-09-10 11:30:00,14.05,14.05,14.04,14.05,18800.0,12.05,12.05,12.0414,12.05,18800.0
2012-09-10 11:35:00,14.05,14.05,14.04,14.05,19100.0,12.05,12.05,12.0414,12.05,19100.0
2012-09-10 11:40:00,14.05,14.06,14.04,14.06,64100.0,12.05,12.0586,12.0414,12.0586,64100.0
2012-09-10 11:45:00,14.06,14.06,14.05,14.06,14200.0,12.0586,12.0586,12.05,12.0586,14200.0
2012-09-10 11:50:00,14.06,14.07,14.06,14.07,72500.0,12.0586,12.0672,12.0586,12.0672,72500.0
2012-09-10 11:55:00,14.07,14.07,14.05,14.06,60200.0,12.0672,12.0672,12.05,12.0586,60200.0
2012-09-10 12:00:00,14.06,14.07,14.05,14.06,58900.0,12.0586,12.0672,12.05,12.0586,58900.0
2012-09-10 12:05:00,14.07,14.07,14.06,14.07,51900.0,12.0672,12.0672,12.0586,12.0672,51900.0
2012-09-10 12:10:00,14.06,14.07,14.04,14.07,153300.0,12.0586,12.0672,12.0414,12.0672,153300.0
2012-09-10 12:15:00,14.07,14.08,14.06,14.06,128100.0,12.0672,12.0757,12.0586,12.0586,128100.0
2012-09-10 12:20:00,14.06,14.06,14.04,14.04,25900.0,12.0586,12.0586,12.0414,12.0414,25900.0
2012-09-10 12:25:00,14.04,14.05,14.0,14.0,40000.0,12.0414,12.05,12.0071,12.0071,40000.0
2012-09-10 12:30:00,14.0,14.01,13.99,14.0,51500.0,12.0071,12.0157,11.9986,12.0071,51500.0
2012-09-10 12:35:00,14.0,14.01,13.99,14.01,26700.0,12.0071,12.0157,11.9986,12.0157,26700.0
2012-09-10 12:40:00,14.01,14.02,14.0,14.02,16800.0,12.0157,12.0243,12.0071,12.0243,16800.0
2012-09-10 12:45:00,14.01,14.01,13.98,14.0,70700.0,12.0157,12.0157,11.99,12.0071,70700.0
2012-09-10 12:50:00,14.01,14.02,13.99,14.01,32900.0,12.0157,12.0243,11.9986,12.0157,32900.0
2012-09-10 12:55:00,14.0,14.02,14.0,14.02,12700.0,12.0071,12.0243,12.0071,12.0243,12700.0
2012-09-10 13:00:00,14.01,14.02,14.01,14.02,7900.0,12.0157,12.0243,12.0157,12.0243,7900.0
2012-09-10 13:05:00,14.01,14.03,14.01,14.03,33400.0,12.0157,12.0329,12.0157,12.0329,33400.0
2012-09-10 13:10:00,14.03,14.04,14.02,14.04,121300.0,12.0329,12.0414,12.0243,12.0414,121300.0
2012-09-10 13:15:00,14.04,14.04,14.02,14.02,28400.0,12.0414,12.0414,12.0243,12.0243,28400.0
2012-09-10 13:20:00,14.02,14.03,14.02,14.02,61100.0,12.0243,12.0329,12.0243,12.0243,61100.0
2012-09-10 13:25:00,14.02,14.03,14.02,14.03,10300.0,12.0243,12.0329,12.0243,12.0329,10300.0
2012-09-10 13:30:00,14.03,14.04,14.02,14.03,62500.0,12.0329,12.0414,12.0243,12.0329,62500.0
2012-09-10 13:35:00,14.03,14.04,14.02,14.03,60100.0,12.0329,12.0414,12.0243,12.0329,60100.0
2012-09-10 13:40:00,14.03,14.03,14.0,14.01,48900.0,12.0329,12.0329,12.0071,12.0157,48900.0
2012-09-10 13:45:00,14.01,14.01,13.99,14.0,25700.0,12.0157,12.0157,11.9986,12.0071,25700.0
2012-09-10 13:50:00,14.0,14.02,14.0,14.01,101700.0,12.0071,12.0243,12.0071,12.0157,101700.0
2012-09-10 13:55:00,14.0,14.01,13.99,14.0,77500.0,12.0071,12.0157,11.9986,12.0071,77500.0
2012-09-10 14:00:00,14.0,14.01,13.99,14.01,33500.0,12.0071,12.0157,11.9986,12.0157,33500.0
2012-09-10 14:05:00,14.01,14.02,14.01,14.02,35200.0,12.0157,12.0243,12.0157,12.0243,35200.0
2012-09-10 14:10:00,14.02,14.02,14.01,14.01,9300.0,12.0243,12.0243,12.0157,12.0157,9300.0
2012-09-10 14:15:00,14.02,14.03,14.01,14.03,58000.0,12.0243,12.0329,12.0157,12.0329,58000.0
2012-09-10 14:20:00,14.02,14.03,14.02,14.02,26200.0,12.0243,12.0329,12.0243,12.0243,26200.0
2012-09-10 14:25:00,14.03,14.03,14.02,14.03,32900.0,12.0329,12.0329,12.0243,12.0329,32900.0
2012-09-10 14:30:00,14.02,14.03,14.0,14.01,116600.0,12.0243,12.0329,12.0071,12.0157,116600.0
2012-09-10 14:35:00,14.0,14.01,13.98,13.98,34100.0,12.0071,12.0157,11.99,11.99,34100.0
2012-09-10 14:40:00,13.99,13.99,13.97,13.99,56300.0,11.9986,11.9986,11.9814,11.9986,56300.0
2012-09-10 14:45:00,13.99,14.0,13.98,13.99,40700.0,11.9986,12.0071,11.99,11.9986,40700.0
2012-09-10 14:50:00,13.99,13.99,13.97,13.98,46900.0,11.9986,11.9986,11.9814,11.99,46900.0
2012-09-10 14:55:00,13.99,13.99,13.97,13.97,40600.0,11.9986,11.9986,11.9814,11.9814,40600.0
2012-09-10 15:00:00,13.97,13.99,13.97,13.99,39400.0,11.9814,11.9986,11.9814,11.9986,39400.0
2012-09-10 15:05:00,13.99,14.0,13.98,14.0,50300.0,11.9986,12.0071,11.99,12.0071,50300.0
2012-09-10 15:10:00,14.0,14.0,13.96,13.97,107800.0,12.0071,12.0071,11.9728,11.9814,107800.0
2012-09-10 15:15:00,13.96,13.97,13.95,13.95,35300.0,11.9728,11.9814,11.9642,11.9642,35300.0
2012-09-10 15:20:00,13.96,13.96,13.93,13.96,79800.0,11.9728,11.9728,11.9471,11.9728,79800.0
2012-09-10 15:25:00,13.95,13.96,13.95,13.95,41700.0,11.9642,11.9728,11.9642,11.9642,41700.0
2012-09-10 15:30:00,13.96,13.96,13.93,13.93,106400.0,11.9728,11.9728,11.9471,11.9471,106400.0
2012-09-10 15:35:00,13.93,13.94,13.93,13.93,47800.0,11.9471,11.9557,11.9471,11.9471,47800.0
2012-09-10 15:40:00,13.94,13.94,13.89,13.9,281800.0,11.9557,11.9557,11.9128,11.9214,281800.0
2012-09-10 15:45:00,13.9,13.91,13.88,13.91,208200.0,11.9214,11.9299,11.9042,11.9299,208200.0
2012-09-10 15:50:00,13.9,13.92,13.9,13.92,120600.0,11.9214,11.9385,11.9214,11.9385,120600.0
2012-09-10 15:55:00,13.92,13.93,13.91,13.92,406700.0,11.9385,11.9471,11.9299,11.9385,406700.0
2012-09-11 09:30:00,13.94,14.0,13.91,13.92,97100.0,11.9557,12.0071,11.9299,11.9385,97100.0
2012-09-11 09:35:00,13.92,13.94,13.88,13.91,93800.0,11.9385,11.9557,11.9042,11.9299,93800.0
2012-09-11 09:40:00,13.91,13.93,13.89,13.9,109300.0,11.9299,11.9471,11.9128,11.9214,109300.0
2012-09-11 09:45:00,13.91,13.95,13.89,13.95,106300.0,11.9299,11.9642,11.9128,11.9642,106300.0
2012-09-11 09:50:00,13.95,14.03,13.95,14.03,77400.0,11.9642,12.0329,11.9642,12.0329,77400.0
2012-09-11 09:55:00,14.03,14.03,13.99,14.01,214100.0,12.0329,12.0329,11.9986,12.0157,214100.0
2012-09-11 10:00:00,14.01,14.03,14.0,14.03,43800.0,12.0157,12.0329,12.0071,12.0329,43800.0
2012-09-11 10:05:00,14.03,14.03,14.01,14.02,50400.0,12.0329,12.0329,12.0157,12.0243,50400.0
2012-09-11 10:10:00,14.01,14.03,14.0,14.02,181900.0,12.0157,12.0329,12.0071,12.0243,181900.0
2012-09-11 10:15:00,14.01,14.02,13.99,14.0,53300.0,12.0157,12.0243,11.9986,12.0071,53300.0
2012-09-11 10:20:00,14.0,14.01,13.96,13.97,125500.0,12.0071,12.0157,11.9728,11.9814,125500.0
2012-09-11 10:25:00,13.97,13.97,13.96,13.97,20200.0,11.9814,11.9814,11.9728,11.9814,20200.0
2012-09-11 10:30:00,13.97,13.97,13.9,13.94,316100.0,11.9814,11.9814,11.9214,11.9557,316100.0
2012-09-11 10:35:00,13.93,13.98,13.93,13.98,48300.0,11.9471,11.99,11.9471,11.99,48300.0
2012-09-11 10:40:00,13.98,13.99,13.97,13.99,30300.0,11.99,11.9986,11.9814,11.9986,30300.0
2012-09-11 10:45:00,13.99,13.99,13.98,13.99,78900.0,11.9986,11.9986,11.99,11.9986,78900.0
2012-09-11 10:50:00,13.99,14.01,13.98,14.01,52200.0,11.9986,12.0157,11.99,12.0157,52200.0
2012-09-11 10:55:00,14.01,14.02,14.01,14.01,39500.0,12.0157,12.0243,12.0157,12.0157,39500.0
2012-09-11 11:00:00,14.02,14.03,14.01,14.03,51800.0,12.0243,12.0329,12.0157,12.0329,51800.0
2012-09-11 11:05:00,14.03,14.04,14.02,14.03,112600.0,12.0329,12.0414,12.0243,12.0329,112600.0
2012-09-11 11:10:00,14.03,14.03,14.02,14.03,47600.0,12.0329,12.0329,12.0243,12.0329,47600.0
2012-09-11 11:15:00,14.03,14.03,14.02,14.03,38000.0,12.0329,12.0329,12.0243,12.0329,38000.0
2012-09-11 11:20:00,14.03,14.05,14.02,14.05,103100.0,12.0329,12.05,12.0243,12.05,103100.0
2012-09-11 11:25:00,14.05,14.08,14.04,14.07,210000.0,12.05,12.0757,12.0414,12.0672,210000.0
2012-09-11 11:30:00,14.07,14.08,14.04,14.05,90800.0,12.0672,12.0757,12.0414,12.05,90800.0
2012-09-11 11:35:00,14.05,14.06,14.04,14.05,38000.0,12.05,12.0586,12.0414,12.05,38000.0
2012-09-11 11:40:00,14.06,14.06,14.03,14.03,69600.0,12.0586,12.0586,12.0329,12.0329,69600.0
2012-09-11 11:45:00,14.04,14.04,14.0,14.02,135400.0,12.0414,12.0414,12.0071,12.0243,135400.0
2012-09-11 11:50:00,14.01,14.01,13.93,13.93,286200.0,12.0157,12.0157,11.9471,11.9471,286200.0
2012-09-11 11:55:00,13.93,13.95,13.93,13.94,69200.0,11.9471,11.9642,11.9471,11.9557,69200.0
2012-09-11 12:00:00,13.93,13.95,13.93,13.95,31900.0,11.9471,11.9642,11.9471,11.9642,31900.0
2012-09-11 12:05:00,13.95,13.96,13.94,13.96,53400.0,11.9642,11.9728,11.9557,11.9728,53400.0
2012-09-11 12:10:00,13.96,13.96,13.94,13.94,49300.0,11.9728,11.9728,11.9557,11.9557,49300.0
2012-09-11 12:15:00,13.95,13.96,13.95,13.96,25100.0,11.9642,11.9728,11.9642,11.9728,25100.0
2012-09-11 12:20:00,13.96,13.98,13.96,13.98,59700.0,11.9728,11.99,11.9728,11.99,59700.0
2012-09-11 12:25:00,13.98,14.0,13.97,13.99,76400.0,11.99,12.0071,11.9814,11.9986,76400.0
2012-09-11 12:30:00,13.99,13.99,13.98,13.98,15000.0,11.9986,11.9986,11.99,11.99,15000.0
2012-09-11 12:35:00,13.98,14.0,13.98,14.0,42800.0,11.99,12.0071,11.99,12.0071,42800.0
2012-09-11 12:40:00,14.0,14.0,13.99,14.0,16300.0,12.0071,12.0071,11.9986,12.0071,16300.0
2012-09-11 12:45:00,14.0,14.0,13.97,13.99,199300.0,12.0071,12.0071,11.9814,11.9986,199300.0
2012-09-11 12:50:00,13.98,13.99,13.98,13.99,20100.0,11.99,11.9986,11.99,11.9986,20100.0
2012-09-11 12:55:00,13.99,13.99,13.98,13.99,17500.0,11.9986,11.9986,11.99,11.9986,17500.0
2012-09-11 13:00:00,13.99,13.99,13.98,13.99,72200.0,11.9986,11.9986,11.99,11.9986,72200.0
2012-09-11 13:05:00,13.99,14.0,13.98,14.0,62900.0,11.9986,12.0071,11.99,12.0071,62900.0
2012-09-11 13:10:00,14.0,14.0,13.97,13.98,105000.0,12.0071,12.0071,11.9814,11.99,105000.0
2012-09-11 13:15:00,13.98,13.99,13.98,13.99,54500.0,11.99,11.9986,11.99,11.9986,54500.0
2012-09-11 13:20:00,13.99,13.99,13.98,13.99,10400.0,11.9986,11.9986,11.99,11.9986,10400.0
2012-09-11 13:25:00,13.99,13.99,13.98,13.99,13200.0,11.9986,11.9986,11.99,11.9986,13200.0
2012-09-11 13:30:00,13.98,13.99,13.96,13.97,79000.0,11.99,11.9986,11.9728,11.9814,79000.0
2012-09-11 13:35:00,13.97,13.97,13.96,13.96,49200.0,11.9814,11.9814,11.9728,11.9728,49200.0
2012-09-11 13:40:00,13.96,13.97,13.96,13.97,34600.0,11.9728,11.9814,11.9728,11.9814,34600.0
2012-09-11 13:45:00,13.96,13.98,13.95,13.95,158800.0,11.9728,11.99,11.9642,11.9642,158800.0
2012-09-11 13:50:00,13.96,13.97,13.95,13.96,167700.0,11.9728,11.9814,11.9642,11.9728,167700.0
2012-09-11 13:55:00,13.96,13.97,13.96,13.97,18900.0,11.9728,11.9814,11.9728,11.9814,18900.0
2012-09-11 14:00:00,13.96,13.97,13.96,13.97,66800.0,11.9728,11.9814,11.9728,11.9814,66800.0
2012-09-11 14:05:00,13.97,13.97,13.96,13.97,27400.0,11.9814,11.9814,11.9728,11.9814,27400.0
2012-09-11 14:10:00,13.96,13.97,13.93,13.94,105800.0,11.9728,11.9814,11.9471,11.9557,105800.0
2012-09-11 14:15:00,13.94,13.95,13.93,13.95,20000.0,11.9557,11.9642,11.9471,11.9642,20000.0
2012-09-11 14:20:00,13.95,13.95,13.94,13.95,30800.0,11.9642,11.9642,11.9557,11.9642,30800.0
2012-09-11 14:25:00,13.95,13.96,13.92,13.94,109900.0,11.9642,11.9728,11.9385,11.9557,109900.0
2012-09-11 14:30:00,13.94,13.94,13.91,13.91,62300.0,11.9557,11.9557,11.9299,11.9299,62300.0
2012-09-11 14:35:00,13.92,13.92,13.89,13.9,62100.0,11.9385,11.9385,11.9128,11.9214,62100.0
2012-09-11 14:40:00,13.9,13.92,13.89,13.92,76300.0,11.9214,11.9385,11.9128,11.9385,76300.0
2012-09-11 14:45:00,13.92,13.92,13.88,13.89,137700.0,11.9385,11.9385,11.9042,11.9128,137700.0
2012-09-11 14:50:00,13.88,13.9,13.88,13.89,150400.0,11.9042,11.9214,11.9042,11.9128,150400.0
2012-09-11 14:55:00,13.89,13.91,13.88,13.91,38600.0,11.9128,11.9299,11.9042,11.9299,38600.0
2012-09-11 15:00:00,13.91,13.91,13.9,13.91,26800.0,11.9299,11.9299,11.9214,11.9299,26800.0
2012-09-11 15:05:00,13.91,13.93,13.9,13.92,82000.0,11.9299,11.9471,11.9214,11.9385,82000.0
2012-09-11 15:10:00,13.92,13.93,13.91,13.93,33700.0,11.9385,11.9471,11.9299,11.9471,33700.0
2012-09-11 15:15:00,13.93,13.93,13.89,13.89,176500.0,11.9471,11.9471,11.9128,11.9128,176500.0
2012-09-11 15:20:00,13.89,13.9,13.87,13.9,151300.0,11.9128,11.9214,11.8956,11.9214,151300.0
2012-09-11 15:25:00,13.9,13.91,13.89,13.91,45000.0,11.9214,11.9299,11.9128,11.9299,45000.0
2012-09-11 15:30:00,13.91,13.93,13.9,13.93,117400.0,11.9299,11.9471,11.9214,11.9471,117400.0
2012-09-11 15:35:00,13.93,13.93,13.9,13.9,100900.0,11.9471,11.9471,11.9214,11.9214,100900.0
2012-09-11 15:40:00,13.91,13.92,13.9,13.92,73800.0,11.9299,11.9385,11.9214,11.9385,73800.0
2012-09-11 15:45:00,13.92,13.92,13.9,13.92,148900.0,11.9385,11.9385,11.9214,11.9385,148900.0
2012-09-11 15:50:00,13.91,13.94,13.91,13.94,155600.0,11.9299,11.9557,11.9299,11.9557,155600.0
2012-09-11 15:55:00,13.93,13.95,13.93,13.93,456900.0,11.9471,11.9642,11.9471,11.9471,456900.0
2012-09-12 09:30:00,13.97,14.14,13.97,14.14,127300.0,11.9814,12.1272,11.9814,12.1272,127300.0
2012-09-12 09:35:00,14.14,14.15,14.12,14.15,197200.0,12.1272,12.1358,12.11,12.1358,197200.0
2012-09-12 09:40:00,14.15,14.17,14.13,14.16,130800.0,12.1358,12.1529,12.1186,12.1444,130800.0
2012-09-12 09:45:00,14.16,14.19,14.15,14.19,113000.0,12.1444,12.1701,12.1358,12.1701,113000.0
2012-09-12 09:50:00,14.19,14.19,14.16,14.17,237100.0,12.1701,12.1701,12.1444,12.1529,237100.0
2012-09-12 09:55:00,14.17,14.17,14.11,14.13,391200.0,12.1529,12.1529,12.1015,12.1186,391200.0
2012-09-12 10:00:00,14.13,14.13,14.08,14.1,272700.0,12.1186,12.1186,12.0757,12.0929,272700.0
2012-09-12 10:05:00,14.1,14.12,14.08,14.12,66900.0,12.0929,12.11,12.0757,12.11,66900.0
2012-09-12 10:10:00,14.12,14.14,14.12,14.13,129900.0,12.11,12.1272,12.11,12.1186,129900.0
2012-09-12 10:15:00,14.13,14.14,14.12,14.13,85700.0,12.1186,12.1272,12.11,12.1186,85700.0
2012-09-12 10:20:00,14.13,14.13,14.09,14.09,79000.0,12.1186,12.1186,12.0843,12.0843,79000.0
2012-09-12 10:25:00,14.09,14.1,14.06,14.07,119600.0,12.0843,12.0929,12.0586,12.0672,119600.0
2012-09-12 10:30:00,14.07,14.08,14.04,14.05,138400.0,12.0672,12.0757,12.0414,12.05,138400.0
2012-09-12 10:35:00,14.06,14.07,14.05,14.07,28000.0,12.0586,12.0672,12.05,12.0672,28000.0
2012-09-12 10:40:00,14.07,14.08,14.04,14.06,194000.0,12.0672,12.0757,12.0414,12.0586,194000.0
2012-09-12 10:45:00,14.05,14.05,14.02,14.05,141800.0,12.05,12.05,12.0243,12.05,141800.0
2012-09-12 10:50:00,14.05,14.06,14.04,14.04,108800.0,12.05,12.0586,12.0414,12.0414,108800.0
2012-09-12 10:55:00,14.05,14.1,14.04,14.09,109300.0,12.05,12.0929,12.0414,12.0843,109300.0
2012-09-12 11:00:00,14.09,14.11,14.09,14.1,106200.0,12.0843,12.1015,12.0843,12.0929,106200.0
2012-09-12 11:05:00,14.11,14.11,14.1,14.1,117000.0,12.1015,12.1015,12.0929,12.0929,117000.0
2012-09-12 11:10:00,14.11,14.11,14.1,14.11,16600.0,12.1015,12.1015,12.0929,12.1015,16600.0
2012-09-12 11:15:00,14.11,14.11,14.09,14.1,109900.0,12.1015,12.1015,12.0843,12.0929,109900.0
2012-09-12 11:20:00,14.1,14.11,14.09,14.09,167800.0,12.0929,12.1015,12.0843,12.0843,167800.0
2012-09-12 11:25:00,14.1,14.1,14.08,14.09,64600.0,12.0929,12.0929,12.0757,12.0843,64600.0
2012-09-12 11:30:00,14.09,14.11,14.09,14.09,135400.0,12.0843,12.1015,12.0843,12.0843,135400.0
2012-09-12 11:35:00,14.09,14.09,14.06,14.07,92200.0,12.0843,12.0843,12.0586,12.0672,92200.0
2012-09-12 11:40:00,14.07,14.07,14.05,14.06,58500.0,12.0672,12.0672,12.05,12.0586,58500.0
2012-09-12 11:45:00,14.06,14.07,14.05,14.07,120600.0,12.0586,12.0672,12.05,12.0672,120600.0
2012-09-12 11:50:00,14.07,14.07,14.06,14.07,18800.0,12.0672,12.0672,12.0586,12.0672,18800.0
2012-09-12 11:55:00,14.07,14.07,14.05,14.06,30900.0,12.0672,12.0672,12.05,12.0586,30900.0
2012-09-12 12:00:00,14.06,14.07,14.06,14.07,32000.0,12.0586,12.0672,12.0586,12.0672,32000.0
2012-09-12 12:05:00,14.06,14.07,14.05,14.06,64200.0,12.0586,12.0672,12.05,12.0586,64200.0
2012-09-12 12:10:00,14.06,14.06,14.04,14.05,225900.0,12.0586,12.0586,12.0414,12.05,225900.0
2012-09-12 12:15:00,14.05,14.07,14.04,14.06,167900.0,12.05,12.0672,12.0414,12.0586,167900.0
2012-09-12 12:20:00,14.06,14.08,14.06,14.07,97500.0,12.0586,12.0757,12.0586,12.0672,97500.0
2012-09-12 12:25:00,14.07,14.08,14.07,14.08,13200.0,12.0672,12.0757,12.0672,12.0757,13200.0
2012-09-12 12:30:00,14.08,14.09,14.08,14.09,33400.0,12.0757,12.0843,12.0757,12.0843,33400.0
2012-09-12 12:35:00,14.09,14.09,14.09,14.09,11400.0,12.0843,12.0843,12.0843,12.0843,11400.0
2012-09-12 12:40:00,14.09,14.09,14.08,14.08,77000.0,12.0843,12.0843,12.0757,12.0757,77000.0
2012-09-12 12:45:00,14.09,14.09,14.07,14.07,44300.0,12.0843,12.0843,12.0672,12.0672,44300.0
2012-09-12 12:50:00,14.07,14.08,14.06,14.07,172000.0,12.0672,12.0757,12.0586,12.0672,172000.0
2012-09-12 12:55:00,14.07,14.07,14.04,14.05,167600.0,12.0672,12.0672,12.0414,12.05,167600.0
2012-09-12 13:00:00,14.05,14.06,14.03,14.04,215200.0,12.05,12.0586,12.0329,12.0414,215200.0
2012-09-12 13:05:00,14.04,14.04,14.03,14.04,120100.0,12.0414,12.0414,12.0329,12.0414,120100.0
2012-09-12 13:10:00,14.03,14.05,14.03,14.04,36200.0,12.0329,12.05,12.0329,12.0414,36200.0
2012-09-12 13:15:00,14.03,14.05,14.02,14.03,105100.0,12.0329,12.05,12.0243,12.0329,105100.0
2012-09-12 13:20:00,14.02,14.05,14.02,14.04,64900.0,12.0243,12.05,12.0243,12.0414,64900.0
2012-09-12 13:25:00,14.05,14.05,14.0,14.01,179500.0,12.05,12.05,12.0071,12.0157,179500.0
2012-09-12 13:30:00,14.0,14.03,14.0,14.01,162500.0,12.0071,12.0329,12.0071,12.0157,162500.0
2012-09-12 13:35:00,14.01,14.03,14.0,14.0,85100.0,12.0157,12.0329,12.0071,12.0071,85100.0
2012-09-12 13:40:00,14.0,14.02,14.0,14.0,162200.0,12.0071,12.0243,12.0071,12.0071,162200.0
2012-09-12 13:45:00,14.01,14.01,13.99,14.01,38500.0,12.0157,12.0157,11.9986,12.0157,38500.0
2012-09-12 13:50:00,14.01,14.02,13.99,13.99,205100.0,12.0157,12.0243,11.9986,11.9986,205100.0
2012-09-12 13:55:00,13.99,14.03,13.99,14.03,147500.0,11.9986,12.0329,11.9986,12.0329,147500.0
2012-09-12 14:00:00,14.02,14.03,14.02,14.03,12400.0,12.0243,12.0329,12.0243,12.0329,12400.0
2012-09-12 14:05:00,14.03,14.04,14.01,14.02,251100.0,12.0329,12.0414,12.0157,12.0243,251100.0
2012-09-12 14:10:00,14.02,14.02,14.0,14.01,67900.0,12.0243,12.0243,12.0071,12.0157,67900.0
2012-09-12 14:15:00,14.01,14.01,13.98,13.99,62600.0,12.0157,12.0157,11.99,11.9986,62600.0
2012-09-12 14:20:00,13.98,14.01,13.98,14.0,104500.0,11.99,12.0157,11.99,12.0071,104500.0
2012-09-12 14:25:00,14.0,14.0,13.99,14.0,49000.0,12.0071,12.0071,11.9986,12.0071,49000.0
2012-09-12 14:30:00,14.0,14.0,13.98,13.98,106600.0,12.0071,12.0071,11.99,11.99,106600.0
2012-09-12 14:35:00,13.98,13.99,13.98,13.99,32600.0,11.99,11.9986,11.99,11.9986,32600.0
2012-09-12 14:40:00,13.98,13.99,13.97,13.98,170600.0,11.99,11.9986,11.9814,11.99,170600.0
2012-09-12 14:45:00,13.99,14.0,13.97,13.97,39800.0,11.9986,12.0071,11.9814,11.9814,39800.0
2012-09-12 14:50:00,13.98,14.0,13.97,14.0,71900.0,11.99,12.0071,11.9814,12.0071,71900.0
2012-09-12 14:55:00,14.0,14.0,13.99,13.99,56900.0,12.0071,12.0071,11.9986,11.9986,56900.0
2012-09-12 15:00:00,13.99,14.0,13.95,13.96,116100.0,11.9986,12.0071,11.9642,11.9728,116100.0
2012-09-12 15:05:00,13.97,13.99,13.95,13.99,185500.0,11.9814,11.9986,11.9642,11.9986,185500.0
2012-09-12 15:10:00,13.99,13.99,13.97,13.99,145000.0,11.9986,11.9986,11.9814,11.9986,145000.0
2012-09-12 15:15:00,13.99,14.01,13.99,14.01,131600.0,11.9986,12.0157,11.9986,12.0157,131600.0
2012-09-12 15:20:00,14.01,14.02,13.98,13.98,206700.0,12.0157,12.0243,11.99,11.99,206700.0
2012-09-12 15:25:00,13.98,13.99,13.98,13.98,440800.0,11.99,11.9986,11.99,11.99,440800.0
2012-09-12 15:30:00,13.98,13.99,13.98,13.99,44600.0,11.99,11.9986,11.99,11.9986,44600.0
2012-09-12 15:35:00,13.99,13.99,13.98,13.99,86800.0,11.9986,11.9986,11.99,11.9986,86800.0
2012-09-12 15:40:00,13.99,13.99,13.98,13.99,157700.0,11.9986,11.9986,11.99,11.9986,157700.0
2012-09-12 15:45:00,13.99,13.99,13.96,13.96,203200.0,11.9986,11.9986,11.9728,11.9728,203200.0
2012-09-12 15:50:00,13.97,14.02,13.96,14.0,223100.0,11.9814,12.0243,11.9728,12.0071,223100.0
2012-09-12 15:55:00,14.01,14.03,14.0,14.0,417100.0,12.0157,12.0329,12.0071,12.0071,417100.0
2012-09-13 09:30:00,14.03,14.09,13.97,13.97,96500.0,12.0329,12.0843,11.9814,11.9814,96500.0
2012-09-13 09:35:00,13.97,14.01,13.97,14.0,53200.0,11.9814,12.0157,11.9814,12.0071,53200.0
2012-09-13 09:40:00,14.0,14.02,13.98,14.02,38200.0,12.0071,12.0243,11.99,12.0243,38200.0
2012-09-13 09:45:00,14.01,14.02,13.95,13.96,56000.0,12.0157,12.0243,11.9642,11.9728,56000.0
2012-09-13 09:50:00,13.96,13.98,13.95,13.98,37200.0,11.9728,11.99,11.9642,11.99,37200.0
2012-09-13 09:55:00,13.99,14.0,13.98,14.0,30500.0,11.9986,12.0071,11.99,12.0071,30500.0
2012-09-13 10:00:00,14.0,14.03,13.99,14.03,123500.0,12.0071,12.0329,11.9986,12.0329,123500.0
2012-09-13 10:05:00,14.03,14.04,14.01,14.04,338500.0,12.0329,12.0414,12.0157,12.0414,338500.0
2012-09-13 10:10:00,14.04,14.05,14.01,14.02,194600.0,12.0414,12.05,12.0157,12.0243,194600.0
2012-09-13 10:15:00,14.02,14.02,13.98,14.0,93700.0,12.0243,12.0243,11.99,12.0071,93700.0
2012-09-13 10:20:00,14.0,14.02,13.98,13.99,93000.0,12.0071,12.0243,11.99,11.9986,93000.0
2012-09-13 10:25:00,13.99,14.0,13.98,13.99,36200.0,11.9986,12.0071,11.99,11.9986,36200.0
2012-09-13 10:30:00,13.99,14.02,13.98,14.01,74100.0,11.9986,12.0243,11.99,12.0157,74100.0
2012-09-13 10:35:00,14.02,14.03,13.99,13.99,109300.0,12.0243,12.0329,11.9986,11.9986,109300.0
2012-09-13 10:40:00,13.99,14.0,13.99,14.0,35300.0,11.9986,12.0071,11.9986,12.0071,35300.0
2012-09-13 10:45:00,14.0,14.0,13.99,14.0,40100.0,12.0071,12.0071,11.9986,12.0071,40100.0
2012-09-13 10:50:00,13.99,14.0,13.98,13.98,34800.0,11.9986,12.0071,11.99,11.99,34800.0
2012-09-13 10:55:00,13.99,14.0,13.98,13.99,48900.0,11.9986,12.0071,11.99,11.9986,48900.0
2012-09-13 11:00:00,14.0,14.0,13.99,14.0,76500.0,12.0071,12.0071,11.9986,12.0071,76500.0
2012-09-13 11:05:00,14.0,14.0,13.99,14.0,42600.0,12.0071,12.0071,11.9986,12.0071,42600.0
2012-09-13 11:10:00,14.0,14.01,13.99,14.0,90600.0,12.0071,12.0157,11.9986,12.0071,90600.0
2012-09-13 11:15:00,13.99,14.0,13.98,13.99,18300.0,11.9986,12.0071,11.99,11.9986,18300.0
2012-09-13 11:20:00,13.98,13.99,13.98,13.98,18500.0,11.99,11.9986,11.99,11.99,18500.0
2012-09-13 11:25:00,13.98,14.0,13.97,13.99,72100.0,11.99,12.0071,11.9814,11.9986,72100.0
2012-09-13 11:30:00,13.99,14.0,13.99,13.99,31500.0,11.9986,12.0071,11.9986,11.9986,31500.0
2012-09-13 11:35:00,13.99,14.0,13.95,13.97,82600.0,11.9986,12.0071,11.9642,11.9814,82600.0
2012-09-13 11:40:00,13.97,13.97,13.96,13.96,8300.0,11.9814,11.9814,11.9728,11.9728,8300.0
2012-09-13 11:45:00,13.97,13.98,13.96,13.97,28600.0,11.9814,11.99,11.9728,11.9814,28600.0
2012-09-13 11:50:00,13.97,13.98,13.94,13.94,55600.0,11.9814,11.99,11.9557,11.9557,55600.0
2012-09-13 11:55:00,13.94,13.96,13.94,13.95,41800.0,11.9557,11.9728,11.9557,11.9642,41800.0
2012-09-13 12:00:00,13.96,13.96,13.92,13.92,110500.0,11.9728,11.9728,11.9385,11.9385,110500.0
2012-09-13 12:05:00,13.92,13.94,13.92,13.92,88100.0,11.9385,11.9557,11.9385,11.9385,88100.0
2012-09-13 12:10:00,13.92,13.93,13.91,13.92,88400.0,11.9385,11.9471,11.9299,11.9385,88400.0
2012-09-13 12:15:00,13.93,13.94,13.92,13.92,61600.0,11.9471,11.9557,11.9385,11.9385,61600.0
2012-09-13 12:20:00,13.93,13.97,13.92,13.97,77700.0,11.9471,11.9814,11.9385,11.9814,77700.0
2012-09-13 12:25:00,13.97,13.97,13.94,13.95,55000.0,11.9814,11.9814,11.9557,11.9642,55000.0
2012-09-13 12:30:00,13.95,14.08,13.93,14.0,261600.0,11.9642,12.0757,11.9471,12.0071,261600.0
2012-09-13 12:35:00,14.01,14.01,13.81,13.89,744600.0,12.0157,12.0157,11.8442,11.9128,744600.0
2012-09-13 12:40:00,13.88,14.01,13.87,13.97,455700.0,11.9042,12.0157,11.8956,11.9814,455700.0
2012-09-13 12:45:00,13.97,14.03,13.97,14.01,153000.0,11.9814,12.0329,11.9814,12.0157,153000.0
2012-09-13 12:50:00,14.01,14.02,13.93,13.95,233700.0,12.0157,12.0243,11.9471,11.9642,233700.0
2012-09-13 12:55:00,13.94,14.01,13.94,14.0,122700.0,11.9557,12.0157,11.9557,12.0071,122700.0
2012-09-13 13:00:00,14.0,14.06,14.0,14.05,377500.0,12.0071,12.0586,12.0071,12.05,377500.0
2012-09-13 13:05:00,14.05,14.14,14.04,14.13,750300.0,12.05,12.1272,12.0414,12.1186,750300.0
2012-09-13 13:10:00,14.12,14.25,14.1,14.15,817600.0,12.11,12.2215,12.0929,12.1358,817600.0
2012-09-13 13:15:00,14.15,14.17,14.14,14.14,149800.0,12.1358,12.1529,12.1272,12.1272,149800.0
2012-09-13 13:20:00,14.14,14.21,14.14,14.18,169300.0,12.1272,12.1872,12.1272,12.1615,169300.0
2012-09-13 13:25:00,14.18,14.23,14.18,14.2,164000.0,12.1615,12.2044,12.1615,12.1787,164000.0
2012-09-13 13:30:00,14.21,14.28,14.21,14.26,178600.0,12.1872,12.2473,12.1872,12.2301,178600.0
2012-09-13 13:35:00,14.27,14.28,14.25,14.25,90700.0,12.2387,12.2473,12.2215,12.2215,90700.0
2012-09-13 13:40:00,14.25,14.27,14.24,14.26,91200.0,12.2215,12.2387,12.213,12.2301,91200.0
2012-09-13 13:45:00,14.26,14.31,14.25,14.28,498900.0,12.2301,12.273,12.2215,12.2473,498900.0
2012-09-13 13:50:00,14.29,14.32,14.27,14.28,125400.0,12.2559,12.2816,12.2387,12.2473,125400.0
2012-09-13 13:55:00,14.28,14.3,14.26,14.26,114100.0,12.2473,12.2644,12.2301,12.2301,114100.0
2012-09-13 14:00:00,14.26,14.33,14.26,14.31,173900.0,12.2301,12.2902,12.2301,12.273,173900.0
2012-09-13 14:05:00,14.31,14.32,14.3,14.31,154300.0,12.273,12.2816,12.2644,12.273,154300.0
2012-09-13 14:10:00,14.32,14.36,14.31,14.34,185200.0,12.2816,12.3159,12.273,12.2987,185200.0
2012-09-13 14:15:00,14.33,14.36,14.33,14.35,140100.0,12.2902,12.3159,12.2902,12.3073,140100.0
2012-09-13 14:20:00,14.36,14.4,14.35,14.4,109100.0,12.3159,12.3502,12.3073,12.3502,109100.0
2012-09-13 14:25:00,14.39,14.43,14.37,14.37,200000.0,12.3416,12.3759,12.3245,12.3245,200000.0
2012-09-13 14:30:00,14.37,14.39,14.34,14.34,85900.0,12.3245,12.3416,12.2987,12.2987,85900.0
2012-09-13 14:35:00,14.34,14.35,14.33,14.34,158600.0,12.2987,12.3073,12.2902,12.2987,158600.0
2012-09-13 14:40:00,14.33,14.34,14.3,14.32,188600.0,12.2902,12.2987,12.2644,12.2816,188600.0
2012-09-13 14:45:00,14.33,14.34,14.3,14.3,107800.0,12.2902,12.2987,12.2644,12.2644,107800.0
2012-09-13 14:50:00,14.3,14.31,14.29,14.3,83800.0,12.2644,12.273,12.2559,12.2644,83800.0
2012-09-13 14:55:00,14.29,14.3,14.25,14.26,158400.0,12.2559,12.2644,12.2215,12.2301,158400.0
2012-09-13 15:00:00,14.26,14.26,14.23,14.24,279400.0,12.2301,12.2301,12.2044,12.213,279400.0
2012-09-13 15:05:00,14.25,14.29,14.24,14.27,183800.0,12.2215,12.2559,12.213,12.2387,183800.0
2012-09-13 15:10:00,14.28,14.29,14.27,14.28,141100.0,12.2473,12.2559,12.2387,12.2473,141100.0
2012-09-13 15:15:00,14.28,14.28,14.24,14.25,212800.0,12.2473,12.2473,12.213,12.2215,212800.0
2012-09-13 15:20:00,14.24,14.27,14.19,14.21,726300.0,12.213,12.2387,12.1701,12.1872,726300.0
2012-09-13 15:25:00,14.21,14.26,14.21,14.26,81200.0,12.1872,12.2301,12.1872,12.2301,81200.0
2012-09-13 15:30:00,14.26,14.31,14.25,14.31,299000.0,12.2301,12.273,12.2215,12.273,299000.0
2012-09-13 15:35:00,14.31,14.35,14.3,14.33,209100.0,12.273,12.3073,12.2644,12.2902,209100.0
2012-09-13 15:40:00,14.33,14.34,14.31,14.32,310500.0,12.2902,12.2987,12.273,12.2816,310500.0
2012-09-13 15:45:00,14.33,14.33,14.3,14.32,278800.0,12.2902,12.2902,12.2644,12.2816,278800.0
2012-09-13 15:50:00,14.32,14.32,14.28,14.28,187000.0,12.2816,12.2816,12.2473,12.2473,187000.0
2012-09-13 15:55:00,14.28,14.31,14.26,14.3,750800.0,12.2473,12.273,12.2301,12.2644,750800.0
2012-09-14 09:30:00,14.36,14.5,14.32,14.5,207100.0,12.3159,12.436,12.2816,12.436,207100.0
2012-09-14 09:35:00,14.5,14.57,14.47,14.55,213700.0,12.436,12.496,12.4102,12.4788,213700.0
2012-09-14 09:40:00,14.55,14.58,14.52,14.54,150400.0,12.4788,12.5046,12.4531,12.4703,150400.0
2012-09-14 09:45:00,14.54,14.54,14.46,14.47,262200.0,12.4703,12.4703,12.4017,12.4102,262200.0
2012-09-14 09:50:00,14.48,14.51,14.46,14.5,216000.0,12.4188,12.4445,12.4017,12.436,216000.0
2012-09-14 09:55:00,14.5,14.5,14.46,14.47,80400.0,12.436,12.436,12.4017,12.4102,80400.0
2012-09-14 10:00:00,14.46,14.51,14.46,14.51,142100.0,12.4017,12.4445,12.4017,12.4445,142100.0
2012-09-14 10:05:00,14.5,14.52,14.5,14.52,99600.0,12.436,12.4531,12.436,12.4531,99600.0
2012-09-14 10:10:00,14.52,14.57,14.52,14.56,225200.0,12.4531,12.496,12.4531,12.4874,225200.0
2012-09-14 10:15:00,14.56,14.6,14.56,14.59,291600.0,12.4874,12.5217,12.4874,12.5131,291600.0
2012-09-14 10:20:00,14.59,14.62,14.58,14.6,190600.0,12.5131,12.5389,12.5046,12.5217,190600.0
2012-09-14 10:25:00,14.59,14.6,14.58,14.6,41100.0,12.5131,12.5217,12.5046,12.5217,41100.0
2012-09-14 10:30:00,14.6,14.6,14.53,14.53,79800.0,12.5217,12.5217,12.4617,12.4617,79800.0
2012-09-14 10:35:00,14.53,14.57,14.53,14.57,49100.0,12.4617,12.496,12.4617,12.496,49100.0
2012-09-14 10:40:00,14.56,14.57,14.5,14.51,174100.0,12.4874,12.496,12.436,12.4445,174100.0
2012-09-14 10:45:00,14.51,14.51,14.44,14.48,317600.0,12.4445,12.4445,12.3845,12.4188,317600.0
2012-09-14 10:50:00,14.48,14.48,14.43,14.47,90000.0,12.4188,12.4188,12.3759,12.4102,90000.0
2012-09-14 10:55:00,14.47,14.47,14.4,14.43,246700.0,12.4102,12.4102,12.3502,12.3759,246700.0
2012-09-14 11:00:00,14.43,14.46,14.42,14.44,169400.0,12.3759,12.4017,12.3673,12.3845,169400.0
2012-09-14 11:05:00,14.43,14.44,14.38,14.41,95600.0,12.3759,12.3845,12.333,12.3588,95600.0
2012-09-14 11:10:00,14.41,14.42,14.39,14.39,109600.0,12.3588,12.3673,12.3416,12.3416,109600.0
2012-09-14 11:15:00,14.39,14.4,14.34,14.36,143200.0,12.3416,12.3502,12.2987,12.3159,143200.0
2012-09-14 11:20:00,14.36,14.39,14.36,14.37,130300.0,12.3159,12.3416,12.3159,12.3245,130300.0
2012-09-14 11:25:00,14.38,14.38,14.37,14.37,92600.0,12.333,12.333,12.3245,12.3245,92600.0
2012-09-14 11:30:00,14.37,14.38,14.37,14.37,124100.0,12.3245,12.333,12.3245,12.3245,124100.0
2012-09-14 11:35:00,14.38,14.39,14.37,14.38,304600.0,12.333,12.3416,12.3245,12.333,304600.0
2012-09-14 11:40:00,14.38,14.39,14.36,14.37,93800.0,12.333,12.3416,12.3159,12.3245,93800.0
2012-09-14 11:45:00,14.37,14.39,14.36,14.38,84900.0,12.3245,12.3416,12.3159,12.333,84900.0
2012-09-14 11:50:00,14.38,14.39,14.37,14.38,37400.0,12.333,12.3416,12.3245,12.333,37400.0
2012-09-14 11:55:00,14.38,14.4,14.36,14.39,86800.0,12.333,12.3502,12.3159,12.3416,86800.0
2012-09-14 12:00:00,14.38,14.42,14.38,14.41,48100.0,12.333,12.3673,12.333,12.3588,48100.0
2012-09-14 12:05:00,14.41,14.43,14.41,14.42,61200.0,12.3588,12.3759,12.3588,12.3673,61200.0
2012-09-14 12:10:00,14.42,14.43,14.41,14.42,33400.0,12.3673,12.3759,12.3588,12.3673,33400.0
2012-09-14 12:15:00,14.42,14.43,14.4,14.43,44900.0,12.3673,12.3759,12.3502,12.3759,44900.0
2012-09-14 12:20:00,14.43,14.45,14.42,14.43,129700.0,12.3759,12.3931,12.3673,12.3759,129700.0
2012-09-14 12:25:00,14.43,14.44,14.43,14.44,222000.0,12.3759,12.3845,12.3759,12.3845,222000.0
2012-09-14 12:30:00,14.43,14.44,14.42,14.44,133700.0,12.3759,12.3845,12.3673,12.3845,133700.0
2012-09-14 12:35:00,14.44,14.44,14.42,14.42,18000.0,12.3845,12.3845,12.3673,12.3673,18000.0
2012-09-14 12:40:00,14.43,14.43,14.42,14.42,42400.0,12.3759,12.3759,12.3673,12.3673,42400.0
2012-09-14 12:45:00,14.43,14.43,14.41,14.41,16400.0,12.3759,12.3759,12.3588,12.3588,16400.0
2012-09-14 12:50:00,14.42,14.42,14.41,14.41,26900.0,12.3673,12.3673,12.3588,12.3588,26900.0
2012-09-14 12:55:00,14.41,14.42,14.36,14.36,62400.0,12.3588,12.3673,12.3159,12.3159,62400.0
2012-09-14 13:00:00,14.37,14.38,14.35,14.38,94600.0,12.3245,12.333,12.3073,12.333,94600.0
2012-09-14 13:05:00,14.37,14.39,14.37,14.38,44800.0,12.3245,12.3416,12.3245,12.333,44800.0
2012-09-14 13:10:00,14.39,14.39,14.37,14.38,36700.0,12.3416,12.3416,12.3245,12.333,36700.0
2012-09-14 13:15:00,14.37,14.38,14.36,14.38,47900.0,12.3245,12.333,12.3159,12.333,47900.0
2012-09-14 13:20:00,14.38,14.39,14.33,14.33,101500.0,12.333,12.3416,12.2902,12.2902,101500.0
2012-09-14 13:25:00,14.33,14.34,14.31,14.32,83400.0,12.2902,12.2987,12.273,12.2816,83400.0
2012-09-14 13:30:00,14.33,14.36,14.32,14.35,92200.0,12.2902,12.3159,12.2816,12.3073,92200.0
2012-09-14 13:35:00,14.35,14.35,14.33,14.34,22900.0,12.3073,12.3073,12.2902,12.2987,22900.0
2012-09-14 13:40:00,14.34,14.35,14.34,14.35,13100.0,12.2987,12.3073,12.2987,12.3073,13100.0
2012-09-14 13:45:00,14.35,14.36,14.34,14.36,42800.0,12.3073,12.3159,12.2987,12.3159,42800.0
2012-09-14 13:50:00,14.36,14.37,14.35,14.37,56700.0,12.3159,12.3245,12.3073,12.3245,56700.0
2012-09-14 13:55:00,14.37,14.38,14.35,14.37,154600.0,12.3245,12.333,12.3073,12.3245,154600.0
2012-09-14 14:00:00,14.38,14.4,14.38,14.39,116600.0,12.333,12.3502,12.333,12.3416,116600.0
2012-09-14 14:05:00,14.39,14.39,14.37,14.39,64600.0,12.3416,12.3416,12.3245,12.3416,64600.0
2012-09-14 14:10:00,14.39,14.39,14.34,14.34,131300.0,12.3416,12.3416,12.2987,12.2987,131300.0
2012-09-14 14:15:00,14.34,14.36,14.34,14.35,46200.0,12.2987,12.3159,12.2987,12.3073,46200.0
2012-09-14 14:20:00,14.35,14.37,14.35,14.36,83900.0,12.3073,12.3245,12.3073,12.3159,83900.0
2012-09-14 14:25:00,14.36,14.38,14.36,14.38,69300.0,12.3159,12.333,12.3159,12.333,69300.0
2012-09-14 14:30:00,14.37,14.39,14.35,14.39,82600.0,12.3245,12.3416,12.3073,12.3416,82600.0
2012-09-14 14:35:00,14.39,14.41,14.39,14.4,74600.0,12.3416,12.3588,12.3416,12.3502,74600.0
2012-09-14 14:40:00,14.4,14.42,14.4,14.42,36200.0,12.3502,12.3673,12.3502,12.3673,36200.0
2012-09-14 14:45:00,14.42,14.44,14.42,14.42,86400.0,12.3673,12.3845,12.3673,12.3673,86400.0
2012-09-14 14:50:00,14.42,14.43,14.4,14.41,84300.0,12.3673,12.3759,12.3502,12.3588,84300.0
2012-09-14 14:55:00,14.42,14.46,14.41,14.45,136900.0,12.3673,12.4017,12.3588,12.3931,136900.0
2012-09-14 15:00:00,14.44,14.45,14.42,14.43,57200.0,12.3845,12.3931,12.3673,12.3759,57200.0
2012-09-14 15:05:00,14.42,14.45,14.41,14.41,89500.0,12.3673,12.3931,12.3588,12.3588,89500.0
2012-09-14 15:10:00,14.41,14.43,14.41,14.43,24400.0,12.3588,12.3759,12.3588,12.3759,24400.0
2012-09-14 15:15:00,14.43,14.43,14.4,14.41,80300.0,12.3759,12.3759,12.3502,12.3588,80300.0
2012-09-14 15:20:00,14.41,14.42,14.36,14.37,91800.0,12.3588,12.3673,12.3159,12.3245,91800.0
2012-09-14 15:25:00,14.37,14.4,14.36,14.4,54400.0,12.3245,12.3502,12.3159,12.3502,54400.0
2012-09-14 15:30:00,14.4,14.4,14.37,14.38,167300.0,12.3502,12.3502,12.3245,12.333,167300.0
2012-09-14 15:35:00,14.37,14.41,14.37,14.38,196600.0,12.3245,12.3588,12.3245,12.333,196600.0
2012-09-14 15:40:00,14.38,14.4,14.37,14.4,87400.0,12.333,12.3502,12.3245,12.3502,87400.0
2012-09-14 15:45:00,14.4,14.4,14.34,14.35,298700.0,12.3502,12.3502,12.2987,12.3073,298700.0
2012-09-14 15:50:00,14.35,14.39,14.35,14.38,296300.0,12.3073,12.3416,12.3073,12.333,296300.0
2012-09-14 15:55:00,14.38,14.42,14.38,14.42,599900.0,12.333,12.3673,12.333,12.3673,599900.0
2012-09-17 09:30:00,14.38,14.39,14.24,14.39,172000.0,12.333,12.3416,12.213,12.3416,172000.0
2012-09-17 09:35:00,14.39,14.43,14.38,14.39,196300.0,12.3416,12.3759,12.333,12.3416,196300.0
2012-09-17 09:40:00,14.38,14.41,14.37,14.39,155500.0,12.333,12.3588,12.3245,12.3416,155500.0
2012-09-17 09:45:00,14.38,14.39,14.35,14.39,262400.0,12.333,12.3416,12.3073,12.3416,262400.0
2012-09-17 09:50:00,14.39,14.43,14.38,14.39,458600.0,12.3416,12.3759,12.333,12.3416,458600.0
2012-09-17 09:55:00,14.39,14.39,14.34,14.34,44200.0,12.3416,12.3416,12.2987,12.2987,44200.0
2012-09-17 10:00:00,14.34,14.35,14.31,14.31,52700.0,12.2987,12.3073,12.273,12.273,52700.0
2012-09-17 10:05:00,14.31,14.32,14.31,14.31,20500.0,12.273,12.2816,12.273,12.273,20500.0
2012-09-17 10:10:00,14.31,14.32,14.3,14.31,60100.0,12.273,12.2816,12.2644,12.273,60100.0
2012-09-17 10:15:00,14.31,14.35,14.31,14.31,51400.0,12.273,12.3073,12.273,12.273,51400.0
2012-09-17 10:20:00,14.31,14.32,14.29,14.3,71500.0,12.273,12.2816,12.2559,12.2644,71500.0
2012-09-17 10:25:00,14.3,14.34,14.29,14.32,56300.0,12.2644,12.2987,12.2559,12.2816,56300.0
2012-09-17 10:30:00,14.32,14.33,14.31,14.32,44400.0,12.2816,12.2902,12.273,12.2816,44400.0
2012-09-17 10:35:00,14.33,14.34,14.3,14.31,93900.0,12.2902,12.2987,12.2644,12.273,93900.0
2012-09-17 10:40:00,14.3,14.32,14.3,14.32,40100.0,12.2644,12.2816,12.2644,12.2816,40100.0
2012-09-17 10:45:00,14.32,14.33,14.31,14.33,72200.0,12.2816,12.2902,12.273,12.2902,72200.0
2012-09-17 10:50:00,14.32,14.33,14.28,14.31,109600.0,12.2816,12.2902,12.2473,12.273,109600.0
2012-09-17 10:55:00,14.3,14.31,14.26,14.26,100300.0,12.2644,12.273,12.2301,12.2301,100300.0
2012-09-17 11:00:00,14.27,14.29,14.25,14.25,123200.0,12.2387,12.2559,12.2215,12.2215,123200.0
2012-09-17 11:05:00,14.25,14.26,14.25,14.26,31500.0,12.2215,12.2301,12.2215,12.2301,31500.0
2012-09-17 11:10:00,14.26,14.27,14.23,14.25,373600.0,12.2301,12.2387,12.2044,12.2215,373600.0
2012-09-17 11:15:00,14.26,14.28,14.24,14.27,65600.0,12.2301,12.2473,12.213,12.2387,65600.0
2012-09-17 11:20:00,14.27,14.28,14.27,14.28,90600.0,12.2387,12.2473,12.2387,12.2473,90600.0
2012-09-17 11:25:00,14.28,14.29,14.27,14.29,166000.0,12.2473,12.2559,12.2387,12.2559,166000.0
2012-09-17 11:30:00,14.28,14.29,14.28,14.29,98000.0,12.2473,12.2559,12.2473,12.2559,98000.0
2012-09-17 11:35:00,14.29,14.29,14.28,14.28,44300.0,12.2559,12.2559,12.2473,12.2473,44300.0
2012-09-17 11:40:00,14.28,14.29,14.27,14.28,46200.0,12.2473,12.2559,12.2387,12.2473,46200.0
2012-09-17 11:45:00,14.29,14.29,14.28,14.28,84100.0,12.2559,12.2559,12.2473,12.2473,84100.0
2012-09-17 11:50:00,14.28,14.29,14.28,14.28,182800.0,12.2473,12.2559,12.2473,12.2473,182800.0
2012-09-17 11:55:00,14.28,14.28,14.26,14.26,87500.0,12.2473,12.2473,12.2301,12.2301,87500.0
2012-09-17 12:00:00,14.26,14.28,14.25,14.27,231600.0,12.2301,12.2473,12.2215,12.2387,231600.0
2012-09-17 12:05:00,14.27,14.28,14.26,14.28,85500.0,12.2387,12.2473,12.2301,12.2473,85500.0
2012-09-17 12:10:00,14.27,14.28,14.27,14.27,35900.0,12.2387,12.2473,12.2387,12.2387,35900.0
2012-09-17 12:15:00,14.27,14.28,14.25,14.26,64800.0,12.2387,12.2473,12.2215,12.2301,64800.0
2012-09-17 12:20:00,14.26,14.3,14.25,14.29,56300.0,12.2301,12.2644,12.2215,12.2559,56300.0
2012-09-17 12:25:00,14.3,14.3,14.27,14.29,63000.0,12.2644,12.2644,12.2387,12.2559,63000.0
2012-09-17 12:30:00,14.28,14.3,14.28,14.3,35600.0,12.2473,12.2644,12.2473,12.2644,35600.0
2012-09-17 12:35:00,14.29,14.31,14.29,14.3,43500.0,12.2559,12.273,12.2559,12.2644,43500.0
2012-09-17 12:40:00,14.3,14.31,14.29,14.31,16200.0,12.2644,12.273,12.2559,12.273,16200.0
2012-09-17 12:45:00,14.3,14.31,14.3,14.31,7000.0,12.2644,12.273,12.2644,12.273,7000.0
2012-09-17 12:50:00,14.31,14.31,14.3,14.31,54100.0,12.273,12.273,12.2644,12.273,54100.0
2012-09-17 12:55:00,14.3,14.31,14.3,14.31,42000.0,12.2644,12.273,12.2644,12.273,42000.0
2012-09-17 13:00:00,14.31,14.31,14.3,14.3,10800.0,12.273,12.273,12.2644,12.2644,10800.0
2012-09-17 13:05:00,14.31,14.31,14.29,14.29,26700.0,12.273,12.273,12.2559,12.2559,26700.0
2012-09-17 13:10:00,14.29,14.31,14.29,14.3,43600.0,12.2559,12.273,12.2559,12.2644,43600.0
2012-09-17 13:15:00,14.31,14.31,14.29,14.29,21800.0,12.273,12.273,12.2559,12.2559,21800.0
2012-09-17 13:20:00,14.29,14.3,14.28,14.28,20200.0,12.2559,12.2644,12.2473,12.2473,20200.0
2012-09-17 13:25:00,14.28,14.29,14.28,14.29,15300.0,12.2473,12.2559,12.2473,12.2559,15300.0
2012-09-17 13:30:00,14.29,14.29,14.28,14.28,7500.0,12.2559,12.2559,12.2473,12.2473,7500.0
2012-09-17 13:35:00,14.28,14.29,14.28,14.28,14400.0,12.2473,12.2559,12.2473,12.2473,14400.0
2012-09-17 13:40:00,14.28,14.29,14.24,14.24,43700.0,12.2473,12.2559,12.213,12.213,43700.0
2012-09-17 13:45:00,14.24,14.26,14.24,14.24,56400.0,12.213,12.2301,12.213,12.213,56400.0
2012-09-17 13:50:00,14.25,14.25,14.2,14.21,82600.0,12.2215,12.2215,12.1787,12.1872,82600.0
2012-09-17 13:55:00,14.21,14.23,14.18,14.23,128400.0,12.1872,12.2044,12.1615,12.2044,128400.0
2012-09-17 14:00:00,14.23,14.24,14.22,14.23,29100.0,12.2044,12.213,12.1958,12.2044,29100.0
2012-09-17 14:05:00,14.23,14.23,14.19,14.19,109700.0,12.2044,12.2044,12.1701,12.1701,109700.0
2012-09-17 14:10:00,14.19,14.2,14.19,14.2,79600.0,12.1701,12.1787,12.1701,12.1787,79600.0
2012-09-17 14:15:00,14.2,14.2,14.19,14.19,83700.0,12.1787,12.1787,12.1701,12.1701,83700.0
2012-09-17 14:20:00,14.2,14.22,14.18,14.21,127900.0,12.1787,12.1958,12.1615,12.1872,127900.0
2012-09-17 14:25:00,14.21,14.22,14.18,14.18,90200.0,12.1872,12.1958,12.1615,12.1615,90200.0
2012-09-17 14:30:00,14.18,14.2,14.16,14.16,117600.0,12.1615,12.1787,12.1444,12.1444,117600.0
2012-09-17 14:35:00,14.15,14.18,14.15,14.18,90900.0,12.1358,12.1615,12.1358,12.1615,90900.0
2012-09-17 14:40:00,14.18,14.18,14.12,14.13,217000.0,12.1615,12.1615,12.11,12.1186,217000.0
2012-09-17 14:45:00,14.14,14.17,14.14,14.17,68900.0,12.1272,12.1529,12.1272,12.1529,68900.0
2012-09-17 14:50:00,14.16,14.19,14.16,14.18,89700.0,12.1444,12.1701,12.1444,12.1615,89700.0
2012-09-17 14:55:00,14.19,14.19,14.17,14.18,47200.0,12.1701,12.1701,12.1529,12.1615,47200.0
2012-09-17 15:00:00,14.17,14.18,14.15,14.18,100200.0,12.1529,12.1615,12.1358,12.1615,100200.0
2012-09-17 15:05:00,14.18,14.2,14.17,14.2,80200.0,12.1615,12.1787,12.1529,12.1787,80200.0
2012-09-17 15:10:00,14.2,14.2,14.18,14.19,40300.0,12.1787,12.1787,12.1615,12.1701,40300.0
2012-09-17 15:15:00,14.18,14.19,14.18,14.19,33300.0,12.1615,12.1701,12.1615,12.1701,33300.0
2012-09-17 15:20:00,14.19,14.19,14.16,14.18,110500.0,12.1701,12.1701,12.1444,12.1615,110500.0
2012-09-17 15:25:00,14.18,14.18,14.15,14.17,104200.0,12.1615,12.1615,12.1358,12.1529,104200.0
2012-09-17 15:30:00,14.17,14.19,14.16,14.17,155400.0,12.1529,12.1701,12.1444,12.1529,155400.0
2012-09-17 15:35:00,14.18,14.2,14.17,14.2,139700.0,12.1615,12.1787,12.1529,12.1787,139700.0
2012-09-17 15:40:00,14.2,14.21,14.18,14.19,183500.0,12.1787,12.1872,12.1615,12.1701,183500.0
2012-09-17 15:45:00,14.2,14.22,14.19,14.21,129500.0,12.1787,12.1958,12.1701,12.1872,129500.0
2012-09-17 15:50:00,14.21,14.21,14.19,14.21,263700.0,12.1872,12.1872,12.1701,12.1872,263700.0
2012-09-17 15:55:00,14.2,14.21,14.18,14.19,624800.0,12.1787,12.1872,12.1615,12.1701,624800.0
2012-09-18 09:30:00,14.17,14.18,14.11,14.12,85500.0,12.1529,12.1615,12.1015,12.11,85500.0
2012-09-18 09:35:00,14.11,14.18,14.09,14.17,223500.0,12.1015,12.1615,12.0843,12.1529,223500.0
2012-09-18 09:40:00,14.16,14.19,14.14,14.15,222900.0,12.1444,12.1701,12.1272,12.1358,222900.0
2012-09-18 09:45:00,14.15,14.15,14.09,14.09,160000.0,12.1358,12.1358,12.0843,12.0843,160000.0
2012-09-18 09:50:00,14.09,14.11,14.05,14.1,145500.0,12.0843,12.1015,12.05,12.0929,145500.0
2012-09-18 09:55:00,14.1,14.1,14.03,14.05,175200.0,12.0929,12.0929,12.0329,12.05,175200.0
2012-09-18 10:00:00,14.04,14.06,14.02,14.02,192000.0,12.0414,12.0586,12.0243,12.0243,192000.0
2012-09-18 10:05:00,14.02,14.02,13.99,14.0,128800.0,12.0243,12.0243,11.9986,12.0071,128800.0
2012-09-18 10:10:00,14.0,14.02,14.0,14.02,85300.0,12.0071,12.0243,12.0071,12.0243,85300.0
2012-09-18 10:15:00,14.02,14.05,14.02,14.05,56700.0,12.0243,12.05,12.0243,12.05,56700.0
2012-09-18 10:20:00,14.05,14.07,14.03,14.04,165600.0,12.05,12.0672,12.0329,12.0414,165600.0
2012-09-18 10:25:00,14.05,14.07,14.03,14.03,168100.0,12.05,12.0672,12.0329,12.0329,168100.0
2012-09-18 10:30:00,14.04,14.08,14.03,14.07,55400.0,12.0414,12.0757,12.0329,12.0672,55400.0
2012-09-18 10:35:00,14.08,14.11,14.08,14.1,81900.0,12.0757,12.1015,12.0757,12.0929,81900.0
2012-09-18 10:40:00,14.1,14.1,14.07,14.07,94100.0,12.0929,12.0929,12.0672,12.0672,94100.0
2012-09-18 10:45:00,14.07,14.08,14.03,14.04,58700.0,12.0672,12.0757,12.0329,12.0414,58700.0
2012-09-18 10:50:00,14.04,14.07,14.04,14.06,64000.0,12.0414,12.0672,12.0414,12.0586,64000.0
2012-09-18 10:55:00,14.06,14.12,14.06,14.12,46500.0,12.0586,12.11,12.0586,12.11,46500.0
2012-09-18 11:00:00,14.12,14.12,14.09,14.1,126700.0,12.11,12.11,12.0843,12.0929,126700.0
2012-09-18 11:05:00,14.11,14.11,14.07,14.08,94000.0,12.1015,12.1015,12.0672,12.0757,94000.0
2012-09-18 11:10:00,14.08,14.12,14.08,14.11,73000.0,12.0757,12.11,12.0757,12.1015,73000.0
2012-09-18 11:15:00,14.11,14.13,14.1,14.11,263200.0,12.1015,12.1186,12.0929,12.1015,263200.0
2012-09-18 11:20:00,14.1,14.11,14.09,14.1,61500.0,12.0929,12.1015,12.0843,12.0929,61500.0
2012-09-18 11:25:00,14.1,14.11,14.09,14.11,142800.0,12.0929,12.1015,12.0843,12.1015,142800.0
2012-09-18 11:30:00,14.11,14.11,14.08,14.08,92900.0,12.1015,12.1015,12.0757,12.0757,92900.0
2012-09-18 11:35:00,14.08,14.08,14.05,14.06,133100.0,12.0757,12.0757,12.05,12.0586,133100.0
2012-09-18 11:40:00,14.06,14.06,14.04,14.05,78600.0,12.0586,12.0586,12.0414,12.05,78600.0
2012-09-18 11:45:00,14.04,14.06,14.04,14.04,108800.0,12.0414,12.0586,12.0414,12.0414,108800.0
2012-09-18 11:50:00,14.04,14.05,14.03,14.04,70100.0,12.0414,12.05,12.0329,12.0414,70100.0
2012-09-18 11:55:00,14.04,14.05,14.03,14.04,81000.0,12.0414,12.05,12.0329,12.0414,81000.0
2012-09-18 12:00:00,14.04,14.05,14.03,14.04,158300.0,12.0414,12.05,12.0329,12.0414,158300.0
2012-09-18 12:05:00,14.04,14.04,14.02,14.03,107800.0,12.0414,12.0414,12.0243,12.0329,107800.0
2012-09-18 12:10:00,14.02,14.03,13.99,13.99,140500.0,12.0243,12.0329,11.9986,11.9986,140500.0
2012-09-18 12:15:00,13.99,14.0,13.94,13.96,328600.0,11.9986,12.0071,11.9557,11.9728,328600.0
2012-09-18 12:20:00,13.96,13.98,13.95,13.97,132000.0,11.9728,11.99,11.9642,11.9814,132000.0
2012-09-18 12:25:00,13.96,13.97,13.95,13.96,88500.0,11.9728,11.9814,11.9642,11.9728,88500.0
2012-09-18 12:30:00,13.96,13.96,13.94,13.94,189100.0,11.9728,11.9728,11.9557,11.9557,189100.0
2012-09-18 12:35:00,13.94,13.95,13.94,13.94,42600.0,11.9557,11.9642,11.9557,11.9557,42600.0
2012-09-18 12:40:00,13.94,13.95,13.94,13.94,34100.0,11.9557,11.9642,11.9557,11.9557,34100.0
2012-09-18 12:45:00,13.94,13.95,13.94,13.95,36300.0,11.9557,11.9642,11.9557,11.9642,36300.0
2012-09-18 12:50:00,13.94,13.98,13.94,13.98,124100.0,11.9557,11.99,11.9557,11.99,124100.0
2012-09-18 12:55:00,13.98,13.98,13.96,13.96,51000.0,11.99,11.99,11.9728,11.9728,51000.0
2012-09-18 13:00:00,13.96,13.97,13.95,13.97,302600.0,11.9728,11.9814,11.9642,11.9814,302600.0
2012-09-18 13:05:00,13.97,13.97,13.92,13.93,251700.0,11.9814,11.9814,11.9385,11.9471,251700.0
2012-09-18 13:10:00,13.94,13.96,13.94,13.96,39300.0,11.9557,11.9728,11.9557,11.9728,39300.0
2012-09-18 13:15:00,13.96,13.97,13.91,13.93,249200.0,11.9728,11.9814,11.9299,11.9471,249200.0
2012-09-18 13:20:00,13.93,13.94,13.92,13.92,86900.0,11.9471,11.9557,11.9385,11.9385,86900.0
2012-09-18 13:25:00,13.93,13.94,13.92,13.93,29200.0,11.9471,11.9557,11.9385,11.9471,29200.0
2012-09-18 13:30:00,13.94,13.94,13.9,13.92,180800.0,11.9557,11.9557,11.9214,11.9385,180800.0
2012-09-18 13:35:00,13.92,13.92,13.91,13.92,21800.0,11.9385,11.9385,11.9299,11.9385,21800.0
2012-09-18 13:40:00,13.92,13.92,13.91,13.91,37400.0,11.9385,11.9385,11.9299,11.9299,37400.0
2012-09-18 13:45:00,13.92,13.92,13.91,13.91,19700.0,11.9385,11.9385,11.9299,11.9299,19700.0
2012-09-18 13:50:00,13.91,13.92,13.91,13.91,28900.0,11.9299,11.9385,11.9299,11.9299,28900.0
2012-09-18 13:55:00,13.92,13.92,13.89,13.9,85400.0,11.9385,11.9385,11.9128,11.9214,85400.0
2012-09-18 14:00:00,13.9,13.91,13.89,13.9,171400.0,11.9214,11.9299,11.9128,11.9214,171400.0
2012-09-18 14:05:00,13.9,13.91,13.9,13.9,65200.0,11.9214,11.9299,11.9214,11.9214,65200.0
2012-09-18 14:10:00,13.9,13.91,13.89,13.9,85200.0,11.9214,11.9299,11.9128,11.9214,85200.0
2012-09-18 14:15:00,13.9,13.9,13.89,13.89,88400.0,11.9214,11.9214,11.9128,11.9128,88400.0
2012-09-18 14:20:00,13.89,13.9,13.89,13.89,30300.0,11.9128,11.9214,11.9128,11.9128,30300.0
2012-09-18 14:25:00,13.89,13.9,13.89,13.9,85500.0,11.9128,11.9214,11.9128,11.9214,85500.0
2012-09-18 14:30:00,13.9,13.91,13.88,13.9,110600.0,11.9214,11.9299,11.9042,11.9214,110600.0
2012-09-18 14:35:00,13.89,13.9,13.89,13.9,52600.0,11.9128,11.9214,11.9128,11.9214,52600.0
2012-09-18 14:40:00,13.89,13.9,13.89,13.9,43800.0,11.9128,11.9214,11.9128,11.9214,43800.0
2012-09-18 14:45:00,13.9,13.9,13.89,13.9,55300.0,11.9214,11.9214,11.9128,11.9214,55300.0
2012-09-18 14:50:00,13.9,13.9,13.89,13.9,32400.0,11.9214,11.9214,11.9128,11.9214,32400.0
2012-09-18 14:55:00,13.9,13.9,13.89,13.9,102600.0,11.9214,11.9214,11.9128,11.9214,102600.0
2012-09-18 15:00:00,13.9,13.91,13.89,13.9,160100.0,11.9214,11.9299,11.9128,11.9214,160100.0
2012-09-18 15:05:00,13.9,13.9,13.89,13.9,84700.0,11.9214,11.9214,11.9128,11.9214,84700.0
2012-09-18 15:10:00,13.9,13.91,13.89,13.9,137700.0,11.9214,11.9299,11.9128,11.9214,137700.0
2012-09-18 15:15:00,13.9,13.9,13.89,13.9,33900.0,11.9214,11.9214,11.9128,11.9214,33900.0
2012-09-18 15:20:00,13.9,13.9,13.89,13.9,56000.0,11.9214,11.9214,11.9128,11.9214,56000.0
2012-09-18 15:25:00,13.9,13.92,13.89,13.91,225400.0,11.9214,11.9385,11.9128,11.9299,225400.0
2012-09-18 15:30:00,13.92,13.94,13.91,13.94,137200.0,11.9385,11.9557,11.9299,11.9557,137200.0
2012-09-18 15:35:00,13.94,13.95,13.92,13.95,292600.0,11.9557,11.9642,11.9385,11.9642,292600.0
2012-09-18 15:40:00,13.95,13.96,13.92,13.94,328400.0,11.9642,11.9728,11.9385,11.9557,328400.0
2012-09-18 15:45:00,13.94,13.95,13.93,13.95,245100.0,11.9557,11.9642,11.9471,11.9642,245100.0
2012-09-18 15:50:00,13.94,13.95,13.93,13.93,188000.0,11.9557,11.9642,11.9471,11.9471,188000.0
2012-09-18 15:55:00,13.94,13.94,13.92,13.93,818800.0,11.9557,11.9557,11.9385,11.9471,818800.0
2012-09-19 09:30:00,13.74,13.89,13.74,13.87,319400.0,11.7841,11.9128,11.7841,11.8956,319400.0
2012-09-19 09:35:00,13.86,13.87,13.77,13.78,204300.0,11.8871,11.8956,11.8099,11.8184,204300.0
2012-09-19 09:40:00,13.79,13.79,13.67,13.73,432000.0,11.827,11.827,11.7241,11.7756,432000.0
2012-09-19 09:45:00,13.73,13.78,13.71,13.72,277400.0,11.7756,11.8184,11.7584,11.767,277400.0
2012-09-19 09:50:00,13.72,13.74,13.7,13.72,206200.0,11.767,11.7841,11.7498,11.767,206200.0
2012-09-19 09:55:00,13.73,13.76,13.71,13.71,175200.0,11.7756,11.8013,11.7584,11.7584,175200.0
2012-09-19 10:00:00,13.72,13.81,13.71,13.81,214900.0,11.767,11.8442,11.7584,11.8442,214900.0
2012-09-19 10:05:00,13.82,13.82,13.78,13.8,109300.0,11.8528,11.8528,11.8184,11.8356,109300.0
2012-09-19 10:10:00,13.81,13.83,13.81,13.81,133700.0,11.8442,11.8613,11.8442,11.8442,133700.0
2012-09-19 10:15:00,13.82,13.83,13.78,13.8,148700.0,11.8528,11.8613,11.8184,11.8356,148700.0
2012-09-19 10:20:00,13.8,13.83,13.72,13.72,646900.0,11.8356,11.8613,11.767,11.767,646900.0
2012-09-19 10:25:00,13.73,13.73,13.59,13.6,1782200.0,11.7756,11.7756,11.6555,11.6641,1782200.0
2012-09-19 10:30:00,13.59,13.62,13.56,13.59,1277000.0,11.6555,11.6812,11.6298,11.6555,1277000.0
2012-09-19 10:35:00,13.59,13.66,13.57,13.66,640300.0,11.6555,11.7155,11.6383,11.7155,640300.0
2012-09-19 10:40:00,13.66,13.66,13.54,13.56,520700.0,11.7155,11.7155,11.6126,11.6298,520700.0
2012-09-19 10:45:00,13.55,13.58,13.48,13.52,1078800.0,11.6212,11.6469,11.5612,11.5955,1078800.0
2012-09-19 10:50:00,13.52,13.54,13.48,13.54,767000.0,11.5955,11.6126,11.5612,11.6126,767000.0
2012-09-19 10:55:00,13.54,13.59,13.54,13.59,169100.0,11.6126,11.6555,11.6126,11.6555,169100.0
2012-09-19 11:00:00,13.59,13.62,13.57,13.6,419200.0,11.6555,11.6812,11.6383,11.6641,419200.0
2012-09-19 11:05:00,13.6,13.62,13.59,13.61,99900.0,11.6641,11.6812,11.6555,11.6726,99900.0
2012-09-19 11:10:00,13.62,13.66,13.59,13.65,266000.0,11.6812,11.7155,11.6555,11.707,266000.0
2012-09-19 11:15:00,13.65,13.68,13.64,13.67,229000.0,11.707,11.7327,11.6984,11.7241,229000.0
2012-09-19 11:20:00,13.67,13.7,13.67,13.68,183600.0,11.7241,11.7498,11.7241,11.7327,183600.0
2012-09-19 11:25:00,13.68,13.68,13.67,13.68,46300.0,11.7327,11.7327,11.7241,11.7327,46300.0
2012-09-19 11:30:00,13.68,13.68,13.63,13.65,214100.0,11.7327,11.7327,11.6898,11.707,214100.0
2012-09-19 11:35:00,13.65,13.66,13.64,13.65,179600.0,11.707,11.7155,11.6984,11.707,179600.0
2012-09-19 11:40:00,13.65,13.66,13.65,13.65,132300.0,11.707,11.7155,11.707,11.707,132300.0
2012-09-19 11:45:00,13.65,13.66,13.64,13.66,77800.0,11.707,11.7155,11.6984,11.7155,77800.0
2012-09-19 11:50:00,13.66,13.66,13.65,13.66,47000.0,11.7155,11.7155,11.707,11.7155,47000.0
2012-09-19 11:55:00,13.66,13.68,13.65,13.67,107500.0,11.7155,11.7327,11.707,11.7241,107500.0
2012-09-19 12:00:00,13.68,13.68,13.65,13.66,136900.0,11.7327,11.7327,11.707,11.7155,136900.0
2012-09-19 12:05:00,13.65,13.69,13.65,13.68,155400.0,11.707,11.7413,11.707,11.7327,155400.0
2012-09-19 12:10:00,13.68,13.71,13.67,13.68,149000.0,11.7327,11.7584,11.7241,11.7327,149000.0
2012-09-19 12:15:00,13.68,13.71,13.68,13.7,124200.0,11.7327,11.7584,11.7327,11.7498,124200.0
2012-09-19 12:20:00,13.71,13.72,13.7,13.71,69500.0,11.7584,11.767,11.7498,11.7584,69500.0
2012-09-19 12:25:00,13.71,13.74,13.7,13.74,105500.0,11.7584,11.7841,11.7498,11.7841,105500.0
2012-09-19 12:30:00,13.73,13.75,13.73,13.74,110000.0,11.7756,11.7927,11.7756,11.7841,110000.0
2012-09-19 12:35:00,13.74,13.74,13.72,13.73,66600.0,11.7841,11.7841,11.767,11.7756,66600.0
2012-09-19 12:40:00,13.74,13.76,13.73,13.75,118300.0,11.7841,11.8013,11.7756,11.7927,118300.0
2012-09-19 12:45:00,13.76,13.76,13.75,13.76,10300.0,11.8013,11.8013,11.7927,11.8013,10300.0
2012-09-19 12:50:00,13.76,13.77,13.75,13.76,142800.0,11.8013,11.8099,11.7927,11.8013,142800.0
2012-09-19 12:55:00,13.77,13.77,13.76,13.77,36100.0,11.8099,11.8099,11.8013,11.8099,36100.0
2012-09-19 13:00:00,13.76,13.77,13.76,13.76,41800.0,11.8013,11.8099,11.8013,11.8013,41800.0
2012-09-19 13:05:00,13.77,13.77,13.73,13.73,65100.0,11.8099,11.8099,11.7756,11.7756,65100.0
2012-09-19 13:10:00,13.74,13.74,13.73,13.74,39700.0,11.7841,11.7841,11.7756,11.7841,39700.0
2012-09-19 13:15:00,13.74,13.74,13.71,13.71,40000.0,11.7841,11.7841,11.7584,11.7584,40000.0
2012-09-19 13:20:00,13.71,13.72,13.69,13.7,62700.0,11.7584,11.767,11.7413,11.7498,62700.0
2012-09-19 13:25:00,13.7,13.7,13.68,13.69,38100.0,11.7498,11.7498,11.7327,11.7413,38100.0
2012-09-19 13:30:00,13.69,13.72,13.69,13.71,198800.0,11.7413,11.767,11.7413,11.7584,198800.0
2012-09-19 13:35:00,13.71,13.71,13.69,13.7,73500.0,11.7584,11.7584,11.7413,11.7498,73500.0
2012-09-19 13:40:00,13.7,13.71,13.7,13.7,25100.0,11.7498,11.7584,11.7498,11.7498,25100.0
2012-09-19 13:45:00,13.7,13.72,13.7,13.72,68600.0,11.7498,11.767,11.7498,11.767,68600.0
2012-09-19 13:50:00,13.71,13.75,13.71,13.74,156800.0,11.7584,11.7927,11.7584,11.7841,156800.0
2012-09-19 13:55:00,13.74,13.74,13.73,13.74,40800.0,11.7841,11.7841,11.7756,11.7841,40800.0
2012-09-19 14:00:00,13.74,13.74,13.73,13.74,41100.0,11.7841,11.7841,11.7756,11.7841,41100.0
2012-09-19 14:05:00,13.74,13.74,13.73,13.74,45500.0,11.7841,11.7841,11.7756,11.7841,45500.0
2012-09-19 14:10:00,13.73,13.74,13.73,13.73,36200.0,11.7756,11.7841,11.7756,11.7756,36200.0
2012-09-19 14:15:00,13.74,13.74,13.71,13.73,238600.0,11.7841,11.7841,11.7584,11.7756,238600.0
2012-09-19 14:20:00,13.73,13.75,13.72,13.72,204400.0,11.7756,11.7927,11.767,11.767,204400.0
2012-09-19 14:25:00,13.72,13.74,13.7,13.7,244200.0,11.767,11.7841,11.7498,11.7498,244200.0
2012-09-19 14:30:00,13.7,13.72,13.68,13.69,234200.0,11.7498,11.767,11.7327,11.7413,234200.0
2012-09-19 14:35:00,13.68,13.69,13.66,13.66,170900.0,11.7327,11.7413,11.7155,11.7155,170900.0
2012-09-19 14:40:00,13.67,13.68,13.64,13.68,180000.0,11.7241,11.7327,11.6984,11.7327,180000.0
2012-09-19 14:45:00,13.68,13.69,13.67,13.69,108200.0,11.7327,11.7413,11.7241,11.7413,108200.0
2012-09-19 14:50:00,13.69,13.69,13.67,13.68,101700.0,11.7413,11.7413,11.7241,11.7327,101700.0
2012-09-19 14:55:00,13.67,13.69,13.67,13.69,136900.0,11.7241,11.7413,11.7241,11.7413,136900.0
2012-09-19 15:00:00,13.68,13.69,13.68,13.69,47600.0,11.7327,11.7413,11.7327,11.7413,47600.0
2012-09-19 15:05:00,13.69,13.69,13.65,13.69,190000.0,11.7413,11.7413,11.707,11.7413,190000.0
2012-09-19 15:10:00,13.69,13.7,13.68,13.7,101100.0,11.7413,11.7498,11.7327,11.7498,101100.0
2012-09-19 15:15:00,13.7,13.7,13.69,13.7,29400.0,11.7498,11.7498,11.7413,11.7498,29400.0
2012-09-19 15:20:00,13.7,13.7,13.69,13.7,99800.0,11.7498,11.7498,11.7413,11.7498,99800.0
2012-09-19 15:25:00,13.7,13.71,13.69,13.7,178700.0,11.7498,11.7584,11.7413,11.7498,178700.0
2012-09-19 15:30:00,13.69,13.7,13.67,13.69,194700.0,11.7413,11.7498,11.7241,11.7413,194700.0
2012-09-19 15:35:00,13.69,13.69,13.68,13.69,75000.0,11.7413,11.7413,11.7327,11.7413,75000.0
2012-09-19 15:40:00,13.68,13.69,13.68,13.69,145700.0,11.7327,11.7413,11.7327,11.7413,145700.0
2012-09-19 15:45:00,13.69,13.69,13.67,13.69,321900.0,11.7413,11.7413,11.7241,11.7413,321900.0
2012-09-19 15:50:00,13.69,13.69,13.66,13.66,329200.0,11.7413,11.7413,11.7155,11.7155,329200.0
2012-09-19 15:55:00,13.67,13.67,13.64,13.64,765300.0,11.7241,11.7241,11.6984,11.6984,765300.0
2012-09-20 09:30:00,13.54,13.67,13.45,13.5,275300.0,11.6126,11.7241,11.5354,11.5783,275300.0
2012-09-20 09:35:00,13.5,13.5,13.45,13.47,136300.0,11.5783,11.5783,11.5354,11.5526,136300.0
2012-09-20 09:40:00,13.47,13.5,13.46,13.5,471500.0,11.5526,11.5783,11.544,11.5783,471500.0
2012-09-20 09:45:00,13.5,13.51,13.46,13.47,343100.0,11.5783,11.5869,11.544,11.5526,343100.0
2012-09-20 09:50:00,13.46,13.47,13.42,13.44,189500.0,11.544,11.5526,11.5097,11.5268,189500.0
2012-09-20 09:55:00,13.44,13.47,13.43,13.46,83400.0,11.5268,11.5526,11.5183,11.544,83400.0
2012-09-20 10:00:00,13.47,13.49,13.45,13.46,208500.0,11.5526,11.5697,11.5354,11.544,208500.0
2012-09-20 10:05:00,13.47,13.48,13.46,13.46,87800.0,11.5526,11.5612,11.544,11.544,87800.0
2012-09-20 10:10:00,13.46,13.52,13.46,13.52,286200.0,11.544,11.5955,11.544,11.5955,286200.0
2012-09-20 10:15:00,13.52,13.52,13.47,13.47,106900.0,11.5955,11.5955,11.5526,11.5526,106900.0
2012-09-20 10:20:00,13.48,13.48,13.45,13.45,74900.0,11.5612,11.5612,11.5354,11.5354,74900.0
2012-09-20 10:25:00,13.46,13.46,13.41,13.42,130400.0,11.544,11.544,11.5011,11.5097,130400.0
2012-09-20 10:30:00,13.43,13.46,13.42,13.45,203300.0,11.5183,11.544,11.5097,11.5354,203300.0
2012-09-20 10:35:00,13.46,13.47,13.44,13.46,594700.0,11.544,11.5526,11.5268,11.544,594700.0
2012-09-20 10:40:00,13.47,13.48,13.44,13.45,178800.0,11.5526,11.5612,11.5268,11.5354,178800.0
2012-09-20 10:45:00,13.45,13.49,13.44,13.49,377000.0,11.5354,11.5697,11.5268,11.5697,377000.0
2012-09-20 10:50:00,13.49,13.49,13.46,13.46,279100.0,11.5697,11.5697,11.544,11.544,279100.0
2012-09-20 10:55:00,13.47,13.48,13.46,13.48,55100.0,11.5526,11.5612,11.544,11.5612,55100.0
2012-09-20 11:00:00,13.48,13.5,13.48,13.5,171300.0,11.5612,11.5783,11.5612,11.5783,171300.0
2012-09-20 11:05:00,13.5,13.54,13.49,13.53,389300.0,11.5783,11.6126,11.5697,11.604,389300.0
2012-09-20 11:10:00,13.53,13.53,13.49,13.5,152900.0,11.604,11.604,11.5697,11.5783,152900.0
2012-09-20 11:15:00,13.5,13.5,13.47,13.49,222400.0,11.5783,11.5783,11.5526,11.5697,222400.0
2012-09-20 11:20:00,13.49,13.5,13.48,13.5,112500.0,11.5697,11.5783,11.5612,11.5783,112500.0
2012-09-20 11:25:00,13.49,13.51,13.48,13.5,213700.0,11.5697,11.5869,11.5612,11.5783,213700.0
2012-09-20 11:30:00,13.49,13.54,13.49,13.53,460700.0,11.5697,11.6126,11.5697,11.604,460700.0
2012-09-20 11:35:00,13.53,13.54,13.51,13.53,201200.0,11.604,11.6126,11.5869,11.604,201200.0
2012-09-20 11:40:00,13.53,13.53,13.51,13.52,133800.0,11.604,11.604,11.5869,11.5955,133800.0
2012-09-20 11:45:00,13.53,13.53,13.49,13.52,366900.0,11.604,11.604,11.5697,11.5955,366900.0
2012-09-20 11:50:00,13.52,13.52,13.49,13.5,227400.0,11.5955,11.5955,11.5697,11.5783,227400.0
2012-09-20 11:55:00,13.5,13.5,13.46,13.47,324500.0,11.5783,11.5783,11.544,11.5526,324500.0
2012-09-20 12:00:00,13.47,13.52,13.47,13.52,266600.0,11.5526,11.5955,11.5526,11.5955,266600.0
2012-09-20 12:05:00,13.52,13.52,13.5,13.51,46000.0,11.5955,11.5955,11.5783,11.5869,46000.0
2012-09-20 12:10:00,13.51,13.51,13.5,13.51,9800.0,11.5869,11.5869,11.5783,11.5869,9800.0
2012-09-20 12:15:00,13.51,13.51,13.5,13.51,16100.0,11.5869,11.5869,11.5783,11.5869,16100.0
2012-09-20 12:20:00,13.51,13.51,13.5,13.51,17400.0,11.5869,11.5869,11.5783,11.5869,17400.0
2012-09-20 12:25:00,13.51,13.51,13.49,13.5,73500.0,11.5869,11.5869,11.5697,11.5783,73500.0
2012-09-20 12:30:00,13.5,13.52,13.49,13.52,190000.0,11.5783,11.5955,11.5697,11.5955,190000.0
2012-09-20 12:35:00,13.52,13.52,13.49,13.51,247300.0,11.5955,11.5955,11.5697,11.5869,247300.0
2012-09-20 12:40:00,13.51,13.51,13.5,13.51,34200.0,11.5869,11.5869,11.5783,11.5869,34200.0
2012-09-20 12:45:00,13.51,13.51,13.49,13.5,90900.0,11.5869,11.5869,11.5697,11.5783,90900.0
2012-09-20 12:50:00,13.5,13.53,13.49,13.52,130700.0,11.5783,11.604,11.5697,11.5955,130700.0
2012-09-20 12:55:00,13.51,13.52,13.5,13.52,92900.0,11.5869,11.5955,11.5783,11.5955,92900.0
2012-09-20 13:00:00,13.52,13.52,13.49,13.51,183300.0,11.5955,11.5955,11.5697,11.5869,183300.0
2012-09-20 13:05:00,13.5,13.51,13.49,13.49,145800.0,11.5783,11.5869,11.5697,11.5697,145800.0
2012-09-20 13:10:00,13.5,13.5,13.49,13.5,91000.0,11.5783,11.5783,11.5697,11.5783,91000.0
2012-09-20 13:15:00,13.5,13.5,13.48,13.49,178000.0,11.5783,11.5783,11.5612,11.5697,178000.0
2012-09-20 13:20:00,13.49,13.49,13.45,13.46,264600.0,11.5697,11.5697,11.5354,11.544,264600.0
2012-09-20 13:25:00,13.46,13.46,13.44,13.45,184400.0,11.544,11.544,11.5268,11.5354,184400.0
2012-09-20 13:30:00,13.45,13.45,13.42,13.42,105000.0,11.5354,11.5354,11.5097,11.5097,105000.0
2012-09-20 13:35:00,13.43,13.43,13.39,13.4,342900.0,11.5183,11.5183,11.484,11.4925,342900.0
2012-09-20 13:40:00,13.39,13.4,13.38,13.39,201300.0,11.484,11.4925,11.4754,11.484,201300.0
2012-09-20 13:45:00,13.39,13.39,13.34,13.34,342400.0,11.484,11.484,11.4411,11.4411,342400.0
2012-09-20 13:50:00,13.35,13.35,13.33,13.34,142100.0,11.4497,11.4497,11.4325,11.4411,142100.0
2012-09-20 13:55:00,13.34,13.34,13.33,13.34,111600.0,11.4411,11.4411,11.4325,11.4411,111600.0
2012-09-20 14:00:00,13.34,13.34,13.33,13.34,49200.0,11.4411,11.4411,11.4325,11.4411,49200.0
2012-09-20 14:05:00,13.34,13.34,13.33,13.34,119900.0,11.4411,11.4411,11.4325,11.4411,119900.0
2012-09-20 14:10:00,13.34,13.36,13.32,13.33,403600.0,11.4411,11.4582,11.4239,11.4325,403600.0
2012-09-20 14:15:00,13.33,13.33,13.32,13.33,38600.0,11.4325,11.4325,11.4239,11.4325,38600.0
2012-09-20 14:20:00,13.33,13.33,13.28,13.33,263200.0,11.4325,11.4325,11.3896,11.4325,263200.0
2012-09-20 14:25:00,13.33,13.37,13.33,13.36,299500.0,11.4325,11.4668,11.4325,11.4582,299500.0
2012-09-20 14:30:00,13.36,13.36,13.32,13.36,515200.0,11.4582,11.4582,11.4239,11.4582,515200.0
2012-09-20 14:35:00,13.36,13.36,13.33,13.33,144300.0,11.4582,11.4582,11.4325,11.4325,144300.0
2012-09-20 14:40:00,13.34,13.34,13.31,13.31,212900.0,11.4411,11.4411,11.4154,11.4154,212900.0
2012-09-20 14:45:00,13.32,13.33,13.31,13.33,99000.0,11.4239,11.4325,11.4154,11.4325,99000.0
2012-09-20 14:50:00,13.32,13.33,13.32,13.33,44800.0,11.4239,11.4325,11.4239,11.4325,44800.0
2012-09-20 14:55:00,13.33,13.37,13.33,13.37,176700.0,11.4325,11.4668,11.4325,11.4668,176700.0
2012-09-20 15:00:00,13.37,13.39,13.37,13.39,78700.0,11.4668,11.484,11.4668,11.484,78700.0
2012-09-20 15:05:00,13.39,13.42,13.38,13.41,136100.0,11.484,11.5097,11.4754,11.5011,136100.0
2012-09-20 15:10:00,13.41,13.43,13.4,13.43,60500.0,11.5011,11.5183,11.4925,11.5183,60500.0
2012-09-20 15:15:00,13.42,13.43,13.42,13.43,45300.0,11.5097,11.5183,11.5097,11.5183,45300.0
2012-09-20 15:20:00,13.43,13.45,13.41,13.41,247000.0,11.5183,11.5354,11.5011,11.5011,247000.0
2012-09-20 15:25:00,13.41,13.42,13.39,13.4,167300.0,11.5011,11.5097,11.484,11.4925,167300.0
2012-09-20 15:30:00,13.41,13.42,13.4,13.41,132300.0,11.5011,11.5097,11.4925,11.5011,132300.0
2012-09-20 15:35:00,13.41,13.42,13.4,13.4,249400.0,11.5011,11.5097,11.4925,11.4925,249400.0
2012-09-20 15:40:00,13.4,13.43,13.4,13.43,232200.0,11.4925,11.5183,11.4925,11.5183,232200.0
2012-09-20 15:45:00,13.43,13.43,13.42,13.42,282800.0,11.5183,11.5183,11.5097,11.5097,282800.0
2012-09-20 15:50:00,13.42,13.43,13.42,13.43,309700.0,11.5097,11.5183,11.5097,11.5183,309700.0
2012-09-20 15:55:00,13.42,13.44,13.42,13.43,815500.0,11.5097,11.5268,11.5097,11.5183,815500.0
2012-09-21 09:30:00,13.45,13.46,13.37,13.45,1273300.0,11.5354,11.544,11.4668,11.5354,1273300.0
2012-09-21 09:35:00,13.45,13.5,13.43,13.45,280400.0,11.5354,11.5783,11.5183,11.5354,280400.0
2012-09-21 09:40:00,13.45,13.46,13.38,13.41,239200.0,11.5354,11.544,11.4754,11.5011,239200.0
2012-09-21 09:45:00,13.41,13.42,13.36,13.42,170700.0,11.5011,11.5097,11.4582,11.5097,170700.0
2012-09-21 09:50:00,13.42,13.45,13.41,13.45,63300.0,11.5097,11.5354,11.5011,11.5354,63300.0
2012-09-21 09:55:00,13.45,13.5,13.45,13.49,100900.0,11.5354,11.5783,11.5354,11.5697,100900.0
2012-09-21 10:00:00,13.49,13.5,13.46,13.48,85100.0,11.5697,11.5783,11.544,11.5612,85100.0
2012-09-21 10:05:00,13.48,13.51,13.46,13.48,224100.0,11.5612,11.5869,11.544,11.5612,224100.0
2012-09-21 10:10:00,13.48,13.49,13.43,13.44,211900.0,11.5612,11.5697,11.5183,11.5268,211900.0
2012-09-21 10:15:00,13.44,13.47,13.44,13.47,74100.0,11.5268,11.5526,11.5268,11.5526,74100.0
2012-09-21 10:20:00,13.47,13.5,13.46,13.5,54200.0,11.5526,11.5783,11.544,11.5783,54200.0
2012-09-21 10:25:00,13.5,13.51,13.49,13.51,47100.0,11.5783,11.5869,11.5697,11.5869,47100.0
2012-09-21 10:30:00,13.51,13.51,13.5,13.51,70800.0,11.5869,11.5869,11.5783,11.5869,70800.0
2012-09-21 10:35:00,13.51,13.52,13.43,13.44,473000.0,11.5869,11.5955,11.5183,11.5268,473000.0
2012-09-21 10:40:00,13.44,13.45,13.43,13.45,64500.0,11.5268,11.5354,11.5183,11.5354,64500.0
2012-09-21 10:45:00,13.45,13.45,13.44,13.45,31000.0,11.5354,11.5354,11.5268,11.5354,31000.0
2012-09-21 10:50:00,13.45,13.45,13.36,13.36,226600.0,11.5354,11.5354,11.4582,11.4582,226600.0
2012-09-21 10:55:00,13.36,13.37,13.32,13.32,241500.0,11.4582,11.4668,11.4239,11.4239,241500.0
2012-09-21 11:00:00,13.32,13.35,13.3,13.33,253500.0,11.4239,11.4497,11.4068,11.4325,253500.0
2012-09-21 11:05:00,13.32,13.35,13.32,13.34,125500.0,11.4239,11.4497,11.4239,11.4411,125500.0
2012-09-21 11:10:00,13.34,13.34,13.33,13.34,38500.0,11.4411,11.4411,11.4325,11.4411,38500.0
2012-09-21 11:15:00,13.33,13.34,13.33,13.33,41700.0,11.4325,11.4411,11.4325,11.4325,41700.0
2012-09-21 11:20:00,13.34,13.38,13.33,13.38,95500.0,11.4411,11.4754,11.4325,11.4754,95500.0
2012-09-21 11:25:00,13.38,13.39,13.36,13.38,101800.0,11.4754,11.484,11.4582,11.4754,101800.0
2012-09-21 11:30:00,13.38,13.38,13.37,13.38,24800.0,11.4754,11.4754,11.4668,11.4754,24800.0
2012-09-21 11:35:00,13.38,13.39,13.38,13.39,31000.0,11.4754,11.484,11.4754,11.484,31000.0
2012-09-21 11:40:00,13.39,13.42,13.38,13.42,84500.0,11.484,11.5097,11.4754,11.5097,84500.0
2012-09-21 11:45:00,13.42,13.47,13.41,13.47,176100.0,11.5097,11.5526,11.5011,11.5526,176100.0
2012-09-21 11:50:00,13.47,13.47,13.43,13.44,286600.0,11.5526,11.5526,11.5183,11.5268,286600.0
2012-09-21 11:55:00,13.44,13.46,13.43,13.45,66300.0,11.5268,11.544,11.5183,11.5354,66300.0
2012-09-21 12:00:00,13.45,13.46,13.42,13.43,454000.0,11.5354,11.544,11.5097,11.5183,454000.0
2012-09-21 12:05:00,13.43,13.43,13.39,13.4,79100.0,11.5183,11.5183,11.484,11.4925,79100.0
2012-09-21 12:10:00,13.39,13.4,13.37,13.4,111900.0,11.484,11.4925,11.4668,11.4925,111900.0
2012-09-21 12:15:00,13.4,13.41,13.38,13.4,180000.0,11.4925,11.5011,11.4754,11.4925,180000.0
2012-09-21 12:20:00,13.4,13.41,13.39,13.41,76000.0,11.4925,11.5011,11.484,11.5011,76000.0
2012-09-21 12:25:00,13.41,13.45,13.4,13.44,528300.0,11.5011,11.5354,11.4925,11.5268,528300.0
2012-09-21 12:30:00,13.44,13.5,13.43,13.5,619700.0,11.5268,11.5783,11.5183,11.5783,619700.0
2012-09-21 12:35:00,13.5,13.5,13.49,13.5,56400.0,11.5783,11.5783,11.5697,11.5783,56400.0
2012-09-21 12:40:00,13.49,13.51,13.49,13.51,113400.0,11.5697,11.5869,11.5697,11.5869,113400.0
2012-09-21 12:45:00,13.5,13.55,13.5,13.52,383700.0,11.5783,11.6212,11.5783,11.5955,383700.0
2012-09-21 12:50:00,13.52,13.54,13.51,13.54,136800.0,11.5955,11.6126,11.5869,11.6126,136800.0
2012-09-21 12:55:00,13.54,13.54,13.49,13.5,101300.0,11.6126,11.6126,11.5697,11.5783,101300.0
2012-09-21 13:00:00,13.5,13.52,13.49,13.52,48500.0,11.5783,11.5955,11.5697,11.5955,48500.0
2012-09-21 13:05:00,13.52,13.52,13.51,13.52,21100.0,11.5955,11.5955,11.5869,11.5955,21100.0
2012-09-21 13:10:00,13.52,13.53,13.52,13.53,29700.0,11.5955,11.604,11.5955,11.604,29700.0
2012-09-21 13:15:00,13.53,13.53,13.5,13.52,98700.0,11.604,11.604,11.5783,11.5955,98700.0
2012-09-21 13:20:00,13.52,13.52,13.49,13.5,93600.0,11.5955,11.5955,11.5697,11.5783,93600.0
2012-09-21 13:25:00,13.5,13.5,13.49,13.49,30800.0,11.5783,11.5783,11.5697,11.5697,30800.0
2012-09-21 13:30:00,13.5,13.51,13.49,13.51,80600.0,11.5783,11.5869,11.5697,11.5869,80600.0
2012-09-21 13:35:00,13.51,13.53,13.5,13.53,97500.0,11.5869,11.604,11.5783,11.604,97500.0
2012-09-21 13:40:00,13.53,13.54,13.53,13.54,107100.0,11.604,11.6126,11.604,11.6126,107100.0
2012-09-21 13:45:00,13.53,13.54,13.51,13.52,124500.0,11.604,11.6126,11.5869,11.5955,124500.0
2012-09-21 13:50:00,13.52,13.52,13.51,13.52,23400.0,11.5955,11.5955,11.5869,11.5955,23400.0
2012-09-21 13:55:00,13.51,13.52,13.47,13.48,117000.0,11.5869,11.5955,11.5526,11.5612,117000.0
2012-09-21 14:00:00,13.48,13.48,13.47,13.48,32400.0,11.5612,11.5612,11.5526,11.5612,32400.0
2012-09-21 14:05:00,13.47,13.5,13.47,13.49,190100.0,11.5526,11.5783,11.5526,11.5697,190100.0
2012-09-21 14:10:00,13.49,13.49,13.48,13.49,42900.0,11.5697,11.5697,11.5612,11.5697,42900.0
2012-09-21 14:15:00,13.49,13.49,13.43,13.45,296700.0,11.5697,11.5697,11.5183,11.5354,296700.0
2012-09-21 14:20:00,13.46,13.47,13.44,13.46,271900.0,11.544,11.5526,11.5268,11.544,271900.0
2012-09-21 14:25:00,13.46,13.51,13.45,13.51,469300.0,11.544,11.5869,11.5354,11.5869,469300.0
2012-09-21 14:30:00,13.51,13.56,13.5,13.56,352200.0,11.5869,11.6298,11.5783,11.6298,352200.0
2012-09-21 14:35:00,13.56,13.56,13.54,13.56,218300.0,11.6298,11.6298,11.6126,11.6298,218300.0
2012-09-21 14:40:00,13.56,13.57,13.56,13.57,111100.0,11.6298,11.6383,11.6298,11.6383,111100.0
2012-09-21 14:45:00,13.57,13.61,13.56,13.61,622000.0,11.6383,11.6726,11.6298,11.6726,622000.0
2012-09-21 14:50:00,13.6,13.61,13.6,13.61,58600.0,11.6641,11.6726,11.6641,11.6726,58600.0
2012-09-21 14:55:00,13.61,13.61,13.6,13.61,48300.0,11.6726,11.6726,11.6641,11.6726,48300.0
2012-09-21 15:00:00,13.6,13.61,13.58,13.61,587300.0,11.6641,11.6726,11.6469,11.6726,587300.0
2012-09-21 15:05:00,13.6,13.61,13.6,13.61,59700.0,11.6641,11.6726,11.6641,11.6726,59700.0
2012-09-21 15:10:00,13.61,13.61,13.59,13.61,297900.0,11.6726,11.6726,11.6555,11.6726,297900.0
2012-09-21 15:15:00,13.61,13.66,13.6,13.65,1020600.0,11.6726,11.7155,11.6641,11.707,1020600.0
2012-09-21 15:20:00,13.65,13.66,13.65,13.66,107500.0,11.707,11.7155,11.707,11.7155,107500.0
2012-09-21 15:25:00,13.65,13.66,13.62,13.63,230900.0,11.707,11.7155,11.6812,11.6898,230900.0
2012-09-21 15:30:00,13.62,13.67,13.62,13.65,529800.0,11.6812,11.7241,11.6812,11.707,529800.0
2012-09-21 15:35:00,13.65,13.66,13.57,13.57,967900.0,11.707,11.7155,11.6383,11.6383,967900.0
2012-09-21 15:40:00,13.57,13.62,13.56,13.6,1012800.0,11.6383,11.6812,11.6298,11.6641,1012800.0
2012-09-21 15:45:00,13.6,13.62,13.57,13.62,863700.0,11.6641,11.6812,11.6383,11.6812,863700.0
2012-09-21 15:50:00,13.62,13.63,13.59,13.6,693800.0,11.6812,11.6898,11.6555,11.6641,693800.0
2012-09-21 15:55:00,13.6,13.6,13.58,13.58,1057700.0,11.6641,11.6641,11.6469,11.6469,1057700.0
2012-09-24 09:30:00,13.53,13.54,13.47,13.5,214600.0,11.604,11.6126,11.5526,11.5783,214600.0
2012-09-24 09:35:00,13.5,13.51,13.35,13.4,405700.0,11.5783,11.5869,11.4497,11.4925,405700.0
2012-09-24 09:40:00,13.41,13.45,13.39,13.4,142100.0,11.5011,11.5354,11.484,11.4925,142100.0
2012-09-24 09:45:00,13.41,13.42,13.39,13.4,90900.0,11.5011,11.5097,11.484,11.4925,90900.0
2012-09-24 09:50:00,13.4,13.42,13.37,13.42,94900.0,11.4925,11.5097,11.4668,11.5097,94900.0
2012-09-24 09:55:00,13.42,13.46,13.42,13.44,265900.0,11.5097,11.544,11.5097,11.5268,265900.0
2012-09-24 10:00:00,13.44,13.48,13.44,13.48,75100.0,11.5268,11.5612,11.5268,11.5612,75100.0
2012-09-24 10:05:00,13.48,13.5,13.42,13.42,213500.0,11.5612,11.5783,11.5097,11.5097,213500.0
2012-09-24 10:10:00,13.42,13.44,13.41,13.43,166300.0,11.5097,11.5268,11.5011,11.5183,166300.0
2012-09-24 10:15:00,13.43,13.43,13.35,13.35,257400.0,11.5183,11.5183,11.4497,11.4497,257400.0
2012-09-24 10:20:00,13.36,13.39,13.34,13.38,98900.0,11.4582,11.484,11.4411,11.4754,98900.0
2012-09-24 10:25:00,13.39,13.42,13.38,13.41,49300.0,11.484,11.5097,11.4754,11.5011,49300.0
2012-09-24 10:30:00,13.41,13.42,13.4,13.4,59800.0,11.5011,11.5097,11.4925,11.4925,59800.0
2012-09-24 10:35:00,13.4,13.41,13.38,13.39,97900.0,11.4925,11.5011,11.4754,11.484,97900.0
2012-09-24 10:40:00,13.39,13.4,13.36,13.4,166700.0,11.484,11.4925,11.4582,11.4925,166700.0
2012-09-24 10:45:00,13.4,13.41,13.38,13.39,119400.0,11.4925,11.5011,11.4754,11.484,119400.0
2012-09-24 10:50:00,13.4,13.44,13.39,13.44,72500.0,11.4925,11.5268,11.484,11.5268,72500.0
2012-09-24 10:55:00,13.44,13.48,13.43,13.43,125900.0,11.5268,11.5612,11.5183,11.5183,125900.0
2012-09-24 11:00:00,13.43,13.45,13.43,13.43,61500.0,11.5183,11.5354,11.5183,11.5183,61500.0
2012-09-24 11:05:00,13.43,13.44,13.42,13.42,35500.0,11.5183,11.5268,11.5097,11.5097,35500.0
2012-09-24 11:10:00,13.43,13.43,13.4,13.4,77300.0,11.5183,11.5183,11.4925,11.4925,77300.0
2012-09-24 11:15:00,13.41,13.43,13.4,13.43,89200.0,11.5011,11.5183,11.4925,11.5183,89200.0
2012-09-24 11:20:00,13.43,13.44,13.42,13.44,131500.0,11.5183,11.5268,11.5097,11.5268,131500.0
2012-09-24 11:25:00,13.43,13.46,13.42,13.43,244400.0,11.5183,11.544,11.5097,11.5183,244400.0
2012-09-24 11:30:00,13.43,13.45,13.43,13.44,78600.0,11.5183,11.5354,11.5183,11.5268,78600.0
2012-09-24 11:35:00,13.45,13.46,13.44,13.44,65200.0,11.5354,11.544,11.5268,11.5268,65200.0
2012-09-24 11:40:00,13.45,13.45,13.43,13.45,45000.0,11.5354,11.5354,11.5183,11.5354,45000.0
2012-09-24 11:45:00,13.44,13.45,13.42,13.42,66900.0,11.5268,11.5354,11.5097,11.5097,66900.0
2012-09-24 11:50:00,13.43,13.44,13.42,13.44,57100.0,11.5183,11.5268,11.5097,11.5268,57100.0
2012-09-24 11:55:00,13.44,13.44,13.43,13.44,15300.0,11.5268,11.5268,11.5183,11.5268,15300.0
2012-09-24 12:00:00,13.44,13.44,13.43,13.44,33300.0,11.5268,11.5268,11.5183,11.5268,33300.0
2012-09-24 12:05:00,13.44,13.45,13.43,13.45,46300.0,11.5268,11.5354,11.5183,11.5354,46300.0
2012-09-24 12:10:00,13.45,13.46,13.44,13.46,25600.0,11.5354,11.544,11.5268,11.544,25600.0
2012-09-24 12:15:00,13.46,13.46,13.45,13.45,12000.0,11.544,11.544,11.5354,11.5354,12000.0
2012-09-24 12:20:00,13.46,13.46,13.44,13.44,80700.0,11.544,11.544,11.5268,11.5268,80700.0
2012-09-24 12:25:00,13.44,13.45,13.44,13.44,11200.0,11.5268,11.5354,11.5268,11.5268,11200.0
2012-09-24 12:30:00,13.44,13.45,13.42,13.43,49500.0,11.5268,11.5354,11.5097,11.5183,49500.0
2012-09-24 12:35:00,13.43,13.45,13.41,13.42,90900.0,11.5183,11.5354,11.5011,11.5097,90900.0
2012-09-24 12:40:00,13.42,13.43,13.41,13.42,67000.0,11.5097,11.5183,11.5011,11.5097,67000.0
2012-09-24 12:45:00,13.43,13.44,13.42,13.44,18200.0,11.5183,11.5268,11.5097,11.5268,18200.0
2012-09-24 12:50:00,13.44,13.44,13.42,13.44,67500.0,11.5268,11.5268,11.5097,11.5268,67500.0
2012-09-24 12:55:00,13.44,13.44,13.42,13.42,67800.0,11.5268,11.5268,11.5097,11.5097,67800.0
2012-09-24 13:00:00,13.43,13.43,13.42,13.43,19500.0,11.5183,11.5183,11.5097,11.5183,19500.0
2012-09-24 13:05:00,13.43,13.43,13.42,13.43,16000.0,11.5183,11.5183,11.5097,11.5183,16000.0
2012-09-24 13:10:00,13.43,13.43,13.42,13.43,12500.0,11.5183,11.5183,11.5097,11.5183,12500.0
2012-09-24 13:15:00,13.43,13.43,13.42,13.43,15300.0,11.5183,11.5183,11.5097,11.5183,15300.0
2012-09-24 13:20:00,13.43,13.43,13.42,13.43,19900.0,11.5183,11.5183,11.5097,11.5183,19900.0
2012-09-24 13:25:00,13.43,13.43,13.41,13.41,104000.0,11.5183,11.5183,11.5011,11.5011,104000.0
2012-09-24 13:30:00,13.41,13.42,13.37,13.38,151000.0,11.5011,11.5097,11.4668,11.4754,151000.0
2012-09-24 13:35:00,13.38,13.41,13.37,13.41,154600.0,11.4754,11.5011,11.4668,11.5011,154600.0
2012-09-24 13:40:00,13.41,13.42,13.4,13.42,41300.0,11.5011,11.5097,11.4925,11.5097,41300.0
2012-09-24 13:45:00,13.42,13.42,13.39,13.42,233800.0,11.5097,11.5097,11.484,11.5097,233800.0
2012-09-24 13:50:00,13.42,13.44,13.41,13.43,47500.0,11.5097,11.5268,11.5011,11.5183,47500.0
2012-09-24 13:55:00,13.44,13.44,13.42,13.43,54200.0,11.5268,11.5268,11.5097,11.5183,54200.0
2012-09-24 14:00:00,13.43,13.44,13.41,13.42,45000.0,11.5183,11.5268,11.5011,11.5097,45000.0
2012-09-24 14:05:00,13.41,13.43,13.4,13.4,112500.0,11.5011,11.5183,11.4925,11.4925,112500.0
2012-09-24 14:10:00,13.41,13.43,13.4,13.42,44600.0,11.5011,11.5183,11.4925,11.5097,44600.0
2012-09-24 14:15:00,13.42,13.44,13.42,13.44,60600.0,11.5097,11.5268,11.5097,11.5268,60600.0
2012-09-24 14:20:00,13.43,13.44,13.43,13.44,20700.0,11.5183,11.5268,11.5183,11.5268,20700.0
2012-09-24 14:25:00,13.44,13.45,13.43,13.44,85100.0,11.5268,11.5354,11.5183,11.5268,85100.0
2012-09-24 14:30:00,13.44,13.45,13.44,13.44,32300.0,11.5268,11.5354,11.5268,11.5268,32300.0
2012-09-24 14:35:00,13.44,13.45,13.44,13.45,67400.0,11.5268,11.5354,11.5268,11.5354,67400.0
2012-09-24 14:40:00,13.45,13.47,13.44,13.47,57600.0,11.5354,11.5526,11.5268,11.5526,57600.0
2012-09-24 14:45:00,13.47,13.48,13.46,13.47,76900.0,11.5526,11.5612,11.544,11.5526,76900.0
2012-09-24 14:50:00,13.47,13.51,13.46,13.49,141400.0,11.5526,11.5869,11.544,11.5697,141400.0
2012-09-24 14:55:00,13.49,13.49,13.46,13.46,162100.0,11.5697,11.5697,11.544,11.544,162100.0
2012-09-24 15:00:00,13.46,13.47,13.42,13.42,114500.0,11.544,11.5526,11.5097,11.5097,114500.0
2012-09-24 15:05:00,13.42,13.45,13.42,13.44,111000.0,11.5097,11.5354,11.5097,11.5268,111000.0
2012-09-24 15:10:00,13.45,13.45,13.42,13.42,195600.0,11.5354,11.5354,11.5097,11.5097,195600.0
2012-09-24 15:15:00,13.42,13.45,13.42,13.45,80600.0,11.5097,11.5354,11.5097,11.5354,80600.0
2012-09-24 15:20:00,13.45,13.46,13.43,13.45,124200.0,11.5354,11.544,11.5183,11.5354,124200.0
2012-09-24 15:25:00,13.45,13.46,13.44,13.46,83700.0,11.5354,11.544,11.5268,11.544,83700.0
2012-09-24 15:30:00,13.46,13.46,13.44,13.45,101300.0,11.544,11.544,11.5268,11.5354,101300.0
2012-09-24 15:35:00,13.46,13.48,13.45,13.48,137700.0,11.544,11.5612,11.5354,11.5612,137700.0
2012-09-24 15:40:00,13.48,13.48,13.44,13.45,152800.0,11.5612,11.5612,11.5268,11.5354,152800.0
2012-09-24 15:45:00,13.44,13.44,13.42,13.43,98000.0,11.5268,11.5268,11.5097,11.5183,98000.0
2012-09-24 15:50:00,13.43,13.43,13.4,13.43,253400.0,11.5183,11.5183,11.4925,11.5183,253400.0
2012-09-24 15:55:00,13.43,13.44,13.42,13.43,402500.0,11.5183,11.5268,11.5097,11.5183,402500.0
2012-09-25 09:30:00,13.48,13.52,13.41,13.44,190800.0,11.5612,11.5955,11.5011,11.5268,190800.0
2012-09-25 09:35:00,13.44,13.46,13.42,13.42,117300.0,11.5268,11.544,11.5097,11.5097,117300.0
2012-09-25 09:40:00,13.41,13.43,13.38,13.4,261900.0,11.5011,11.5183,11.4754,11.4925,261900.0
2012-09-25 09:45:00,13.41,13.41,13.35,13.35,469400.0,11.5011,11.5011,11.4497,11.4497,469400.0
2012-09-25 09:50:00,13.36,13.36,13.29,13.3,351700.0,11.4582,11.4582,11.3982,11.4068,351700.0
2012-09-25 09:55:00,13.3,13.33,13.29,13.3,376300.0,11.4068,11.4325,11.3982,11.4068,376300.0
2012-09-25 10:00:00,13.31,13.33,13.28,13.31,501200.0,11.4154,11.4325,11.3896,11.4154,501200.0
2012-09-25 10:05:00,13.32,13.4,13.31,13.37,256600.0,11.4239,11.4925,11.4154,11.4668,256600.0
2012-09-25 10:10:00,13.37,13.38,13.34,13.34,149900.0,11.4668,11.4754,11.4411,11.4411,149900.0
2012-09-25 10:15:00,13.34,13.36,13.32,13.34,151900.0,11.4411,11.4582,11.4239,11.4411,151900.0
2012-09-25 10:20:00,13.33,13.35,13.32,13.35,125700.0,11.4325,11.4497,11.4239,11.4497,125700.0
2012-09-25 10:25:00,13.35,13.35,13.28,13.31,99500.0,11.4497,11.4497,11.3896,11.4154,99500.0
2012-09-25 10:30:00,13.31,13.34,13.31,13.34,184500.0,11.4154,11.4411,11.4154,11.4411,184500.0
2012-09-25 10:35:00,13.34,13.37,13.33,13.34,249500.0,11.4411,11.4668,11.4325,11.4411,249500.0
2012-09-25 10:40:00,13.34,13.35,13.34,13.35,89200.0,11.4411,11.4497,11.4411,11.4497,89200.0
2012-09-25 10:45:00,13.35,13.36,13.34,13.35,139800.0,11.4497,11.4582,11.4411,11.4497,139800.0
2012-09-25 10:50:00,13.35,13.35,13.34,13.34,56200.0,11.4497,11.4497,11.4411,11.4411,56200.0
2012-09-25 10:55:00,13.35,13.35,13.32,13.33,89300.0,11.4497,11.4497,11.4239,11.4325,89300.0
2012-09-25 11:00:00,13.33,13.34,13.31,13.32,559200.0,11.4325,11.4411,11.4154,11.4239,559200.0
2012-09-25 11:05:00,13.32,13.32,13.3,13.31,78400.0,11.4239,11.4239,11.4068,11.4154,78400.0
2012-09-25 11:10:00,13.31,13.32,13.24,13.27,759400.0,11.4154,11.4239,11.3553,11.381,759400.0
2012-09-25 11:15:00,13.27,13.28,13.24,13.27,171000.0,11.381,11.3896,11.3553,11.381,171000.0
2012-09-25 11:20:00,13.27,13.28,13.23,13.25,296200.0,11.381,11.3896,11.3467,11.3639,296200.0
2012-09-25 11:25:00,13.25,13.26,13.24,13.26,18700.0,11.3639,11.3725,11.3553,11.3725,18700.0
2012-09-25 11:30:00,13.25,13.26,13.23,13.24,213200.0,11.3639,11.3725,11.3467,11.3553,213200.0
2012-09-25 11:35:00,13.24,13.25,13.21,13.23,416200.0,11.3553,11.3639,11.3296,11.3467,416200.0
2012-09-25 11:40:00,13.22,13.23,13.22,13.22,42500.0,11.3382,11.3467,11.3382,11.3382,42500.0
2012-09-25 11:45:00,13.22,13.23,13.2,13.21,220600.0,11.3382,11.3467,11.321,11.3296,220600.0
2012-09-25 11:50:00,13.21,13.22,13.21,13.21,138500.0,11.3296,11.3382,11.3296,11.3296,138500.0
2012-09-25 11:55:00,13.21,13.23,13.19,13.21,482500.0,11.3296,11.3467,11.3124,11.3296,482500.0
2012-09-25 12:00:00,13.21,13.23,13.19,13.2,142900.0,11.3296,11.3467,11.3124,11.321,142900.0
2012-09-25 12:05:00,13.2,13.22,13.18,13.22,131400.0,11.321,11.3382,11.3039,11.3382,131400.0
2012-09-25 12:10:00,13.22,13.24,13.22,13.24,39100.0,11.3382,11.3553,11.3382,11.3553,39100.0
2012-09-25 12:15:00,13.24,13.24,13.19,13.2,201100.0,11.3553,11.3553,11.3124,11.321,201100.0
2012-09-25 12:20:00,13.2,13.22,13.2,13.21,35400.0,11.321,11.3382,11.321,11.3296,35400.0
2012-09-25 12:25:00,13.21,13.22,13.19,13.19,111900.0,11.3296,11.3382,11.3124,11.3124,111900.0
2012-09-25 12:30:00,13.2,13.21,13.19,13.2,72500.0,11.321,11.3296,11.3124,11.321,72500.0
2012-09-25 12:35:00,13.2,13.2,13.17,13.17,138800.0,11.321,11.321,11.2953,11.2953,138800.0
2012-09-25 12:40:00,13.17,13.18,13.12,13.14,287500.0,11.2953,11.3039,11.2524,11.2696,287500.0
2012-09-25 12:45:00,13.14,13.14,13.08,13.12,326700.0,11.2696,11.2696,11.2181,11.2524,326700.0
2012-09-25 12:50:00,13.12,13.12,13.1,13.11,138000.0,11.2524,11.2524,11.2352,11.2438,138000.0
2012-09-25 12:55:00,13.1,13.13,13.1,13.12,158500.0,11.2352,11.261,11.2352,11.2524,158500.0
2012-09-25 13:00:00,13.12,13.12,13.11,13.11,32100.0,11.2524,11.2524,11.2438,11.2438,32100.0
2012-09-25 13:05:00,13.12,13.12,13.11,13.12,36500.0,11.2524,11.2524,11.2438,11.2524,36500.0
2012-09-25 13:10:00,13.12,13.13,13.11,13.13,56100.0,11.2524,11.261,11.2438,11.261,56100.0
2012-09-25 13:15:00,13.12,13.12,13.09,13.1,60000.0,11.2524,11.2524,11.2267,11.2352,60000.0
2012-09-25 13:20:00,13.1,13.1,13.09,13.09,27800.0,11.2352,11.2352,11.2267,11.2267,27800.0
2012-09-25 13:25:00,13.1,13.1,13.08,13.09,114900.0,11.2352,11.2352,11.2181,11.2267,114900.0
2012-09-25 13:30:00,13.09,13.11,13.08,13.11,157100.0,11.2267,11.2438,11.2181,11.2438,157100.0
2012-09-25 13:35:00,13.11,13.12,13.07,13.08,159200.0,11.2438,11.2524,11.2095,11.2181,159200.0
2012-09-25 13:40:00,13.08,13.08,13.05,13.05,72500.0,11.2181,11.2181,11.1924,11.1924,72500.0
2012-09-25 13:45:00,13.05,13.07,13.05,13.07,174700.0,11.1924,11.2095,11.1924,11.2095,174700.0
2012-09-25 13:50:00,13.07,13.08,13.06,13.08,42500.0,11.2095,11.2181,11.2009,11.2181,42500.0
2012-09-25 13:55:00,13.08,13.09,13.07,13.09,75700.0,11.2181,11.2267,11.2095,11.2267,75700.0
2012-09-25 14:00:00,13.09,13.1,13.08,13.08,117000.0,11.2267,11.2352,11.2181,11.2181,117000.0
2012-09-25 14:05:00,13.09,13.09,13.08,13.09,44300.0,11.2267,11.2267,11.2181,11.2267,44300.0
2012-09-25 14:10:00,13.08,13.09,13.08,13.09,57700.0,11.2181,11.2267,11.2181,11.2267,57700.0
2012-09-25 14:15:00,13.08,13.1,13.05,13.06,191000.0,11.2181,11.2352,11.1924,11.2009,191000.0
2012-09-25 14:20:00,13.06,13.06,13.04,13.04,87000.0,11.2009,11.2009,11.1838,11.1838,87000.0
2012-09-25 14:25:00,13.05,13.05,13.02,13.02,144500.0,11.1924,11.1924,11.1666,11.1666,144500.0
2012-09-25 14:30:00,13.02,13.05,13.02,13.04,586400.0,11.1666,11.1924,11.1666,11.1838,586400.0
2012-09-25 14:35:00,13.04,13.05,13.03,13.04,138200.0,11.1838,11.1924,11.1752,11.1838,138200.0
2012-09-25 14:40:00,13.04,13.04,13.01,13.01,160100.0,11.1838,11.1838,11.1581,11.1581,160100.0
2012-09-25 14:45:00,13.02,13.02,12.95,12.98,419600.0,11.1666,11.1666,11.1066,11.1323,419600.0
2012-09-25 14:50:00,12.98,13.0,12.97,13.0,665900.0,11.1323,11.1495,11.1237,11.1495,665900.0
2012-09-25 14:55:00,12.99,13.02,12.99,13.0,402500.0,11.1409,11.1666,11.1409,11.1495,402500.0
2012-09-25 15:00:00,13.0,13.01,12.98,12.99,310100.0,11.1495,11.1581,11.1323,11.1409,310100.0
2012-09-25 15:05:00,13.0,13.0,12.97,12.97,318400.0,11.1495,11.1495,11.1237,11.1237,318400.0
2012-09-25 15:10:00,12.98,12.98,12.91,12.96,600500.0,11.1323,11.1323,11.0723,11.1152,600500.0
2012-09-25 15:15:00,12.96,12.97,12.94,12.95,311100.0,11.1152,11.1237,11.098,11.1066,311100.0
2012-09-25 15:20:00,12.94,12.98,12.93,12.96,431800.0,11.098,11.1323,11.0894,11.1152,431800.0
2012-09-25 15:25:00,12.97,12.97,12.94,12.94,197600.0,11.1237,11.1237,11.098,11.098,197600.0
2012-09-25 15:30:00,12.95,12.96,12.93,12.95,551000.0,11.1066,11.1152,11.0894,11.1066,551000.0
2012-09-25 15:35:00,12.95,12.97,12.91,12.92,331100.0,11.1066,11.1237,11.0723,11.0809,331100.0
2012-09-25 15:40:00,12.91,12.92,12.88,12.89,418000.0,11.0723,11.0809,11.0466,11.0551,418000.0
2012-09-25 15:45:00,12.88,12.9,12.85,12.9,900400.0,11.0466,11.0637,11.0208,11.0637,900400.0
2012-09-25 15:50:00,12.89,12.91,12.87,12.91,446300.0,11.0551,11.0723,11.038,11.0723,446300.0
2012-09-25 15:55:00,12.91,12.91,12.88,12.88,660400.0,11.0723,11.0723,11.0466,11.0466,660400.0
2012-09-26 09:30:00,12.92,12.92,12.81,12.91,251700.0,11.0809,11.0809,10.9865,11.0723,251700.0
2012-09-26 09:35:00,12.91,12.94,12.77,12.77,362400.0,11.0723,11.098,10.9522,10.9522,362400.0
2012-09-26 09:40:00,12.77,12.77,12.69,12.7,363200.0,10.9522,10.9522,10.8836,10.8922,363200.0
2012-09-26 09:45:00,12.7,12.72,12.65,12.7,389600.0,10.8922,10.9093,10.8493,10.8922,389600.0
2012-09-26 09:50:00,12.7,12.78,12.69,12.77,138100.0,10.8922,10.9608,10.8836,10.9522,138100.0
2012-09-26 09:55:00,12.78,12.82,12.76,12.77,160800.0,10.9608,10.9951,10.9436,10.9522,160800.0
2012-09-26 10:00:00,12.77,12.79,12.72,12.77,170300.0,10.9522,10.9694,10.9093,10.9522,170300.0
2012-09-26 10:05:00,12.77,12.81,12.73,12.8,331300.0,10.9522,10.9865,10.9179,10.9779,331300.0
2012-09-26 10:10:00,12.8,12.8,12.76,12.79,268800.0,10.9779,10.9779,10.9436,10.9694,268800.0
2012-09-26 10:15:00,12.79,12.8,12.76,12.8,212100.0,10.9694,10.9779,10.9436,10.9779,212100.0
2012-09-26 10:20:00,12.8,12.82,12.79,12.81,177300.0,10.9779,10.9951,10.9694,10.9865,177300.0
2012-09-26 10:25:00,12.81,12.82,12.8,12.81,125700.0,10.9865,10.9951,10.9779,10.9865,125700.0
2012-09-26 10:30:00,12.81,12.82,12.76,12.77,207900.0,10.9865,10.9951,10.9436,10.9522,207900.0
2012-09-26 10:35:00,12.77,12.77,12.7,12.73,394700.0,10.9522,10.9522,10.8922,10.9179,394700.0
2012-09-26 10:40:00,12.73,12.76,12.73,12.75,246000.0,10.9179,10.9436,10.9179,10.9351,246000.0
2012-09-26 10:45:00,12.76,12.8,12.75,12.79,193800.0,10.9436,10.9779,10.9351,10.9694,193800.0
2012-09-26 10:50:00,12.79,12.8,12.77,12.79,175100.0,10.9694,10.9779,10.9522,10.9694,175100.0
2012-09-26 10:55:00,12.79,12.8,12.79,12.79,91200.0,10.9694,10.9779,10.9694,10.9694,91200.0
2012-09-26 11:00:00,12.79,12.84,12.79,12.84,372600.0,10.9694,11.0123,10.9694,11.0123,372600.0
2012-09-26 11:05:00,12.84,12.86,12.82,12.86,358000.0,11.0123,11.0294,10.9951,11.0294,358000.0
2012-09-26 11:10:00,12.85,12.85,12.82,12.84,92800.0,11.0208,11.0208,10.9951,11.0123,92800.0
2012-09-26 11:15:00,12.84,12.88,12.82,12.86,148700.0,11.0123,11.0466,10.9951,11.0294,148700.0
2012-09-26 11:20:00,12.87,12.89,12.86,12.88,56900.0,11.038,11.0551,11.0294,11.0466,56900.0
2012-09-26 11:25:00,12.88,12.88,12.87,12.87,67400.0,11.0466,11.0466,11.038,11.038,67400.0
2012-09-26 11:30:00,12.88,12.88,12.83,12.83,136900.0,11.0466,11.0466,11.0037,11.0037,136900.0
2012-09-26 11:35:00,12.84,12.85,12.81,12.82,56100.0,11.0123,11.0208,10.9865,10.9951,56100.0
2012-09-26 11:40:00,12.82,12.85,12.81,12.85,40500.0,10.9951,11.0208,10.9865,11.0208,40500.0
2012-09-26 11:45:00,12.85,12.86,12.83,12.84,47700.0,11.0208,11.0294,11.0037,11.0123,47700.0
2012-09-26 11:50:00,12.83,12.84,12.82,12.83,26700.0,11.0037,11.0123,10.9951,11.0037,26700.0
2012-09-26 11:55:00,12.82,12.86,12.82,12.86,98200.0,10.9951,11.0294,10.9951,11.0294,98200.0
2012-09-26 12:00:00,12.86,12.89,12.85,12.88,178100.0,11.0294,11.0551,11.0208,11.0466,178100.0
2012-09-26 12:05:00,12.89,12.91,12.88,12.9,117000.0,11.0551,11.0723,11.0466,11.0637,117000.0
2012-09-26 12:10:00,12.91,12.92,12.9,12.91,59400.0,11.0723,11.0809,11.0637,11.0723,59400.0
2012-09-26 12:15:00,12.91,12.93,12.91,12.93,95200.0,11.0723,11.0894,11.0723,11.0894,95200.0
2012-09-26 12:20:00,12.93,12.93,12.92,12.93,20600.0,11.0894,11.0894,11.0809,11.0894,20600.0
2012-09-26 12:25:00,12.93,12.94,12.91,12.92,67700.0,11.0894,11.098,11.0723,11.0809,67700.0
2012-09-26 12:30:00,12.91,12.92,12.91,12.92,21800.0,11.0723,11.0809,11.0723,11.0809,21800.0
2012-09-26 12:35:00,12.92,12.92,12.89,12.9,64500.0,11.0809,11.0809,11.0551,11.0637,64500.0
2012-09-26 12:40:00,12.89,12.9,12.88,12.89,164400.0,11.0551,11.0637,11.0466,11.0551,164400.0
2012-09-26 12:45:00,12.9,12.9,12.88,12.88,102900.0,11.0637,11.0637,11.0466,11.0466,102900.0
2012-09-26 12:50:00,12.88,12.89,12.87,12.88,43500.0,11.0466,11.0551,11.038,11.0466,43500.0
2012-09-26 12:55:00,12.88,12.93,12.87,12.92,176300.0,11.0466,11.0894,11.038,11.0809,176300.0
2012-09-26 13:00:00,12.92,12.92,12.9,12.91,51800.0,11.0809,11.0809,11.0637,11.0723,51800.0
2012-09-26 13:05:00,12.92,12.97,12.91,12.94,280200.0,11.0809,11.1237,11.0723,11.098,280200.0
2012-09-26 13:10:00,12.94,12.94,12.92,12.92,43600.0,11.098,11.098,11.0809,11.0809,43600.0
2012-09-26 13:15:00,12.93,12.93,12.92,12.92,18700.0,11.0894,11.0894,11.0809,11.0809,18700.0
2012-09-26 13:20:00,12.93,12.94,12.92,12.93,66600.0,11.0894,11.098,11.0809,11.0894,66600.0
2012-09-26 13:25:00,12.93,12.97,12.93,12.95,214100.0,11.0894,11.1237,11.0894,11.1066,214100.0
2012-09-26 13:30:00,12.95,12.97,12.94,12.95,104000.0,11.1066,11.1237,11.098,11.1066,104000.0
2012-09-26 13:35:00,12.96,12.96,12.94,12.95,100900.0,11.1152,11.1152,11.098,11.1066,100900.0
2012-09-26 13:40:00,12.94,12.97,12.94,12.95,127300.0,11.098,11.1237,11.098,11.1066,127300.0
2012-09-26 13:45:00,12.95,12.96,12.92,12.93,169800.0,11.1066,11.1152,11.0809,11.0894,169800.0
2012-09-26 13:50:00,12.93,12.96,12.92,12.95,101900.0,11.0894,11.1152,11.0809,11.1066,101900.0
2012-09-26 13:55:00,12.95,12.95,12.93,12.93,159500.0,11.1066,11.1066,11.0894,11.0894,159500.0
2012-09-26 14:00:00,12.94,12.96,12.93,12.96,131300.0,11.098,11.1152,11.0894,11.1152,131300.0
2012-09-26 14:05:00,12.96,12.99,12.95,12.98,280800.0,11.1152,11.1409,11.1066,11.1323,280800.0
2012-09-26 14:10:00,12.98,12.99,12.97,12.99,77100.0,11.1323,11.1409,11.1237,11.1409,77100.0
2012-09-26 14:15:00,12.99,12.99,12.98,12.98,127400.0,11.1409,11.1409,11.1323,11.1323,127400.0
2012-09-26 14:20:00,12.98,12.99,12.95,12.96,103600.0,11.1323,11.1409,11.1066,11.1152,103600.0
2012-09-26 14:25:00,12.95,12.96,12.93,12.93,102100.0,11.1066,11.1152,11.0894,11.0894,102100.0
2012-09-26 14:30:00,12.93,12.94,12.91,12.94,196300.0,11.0894,11.098,11.0723,11.098,196300.0
2012-09-26 14:35:00,12.94,12.94,12.91,12.92,103600.0,11.098,11.098,11.0723,11.0809,103600.0
2012-09-26 14:40:00,12.93,12.93,12.92,12.92,33000.0,11.0894,11.0894,11.0809,11.0809,33000.0
2012-09-26 14:45:00,12.93,12.93,12.9,12.9,102000.0,11.0894,11.0894,11.0637,11.0637,102000.0
2012-09-26 14:50:00,12.91,12.91,12.88,12.89,56400.0,11.0723,11.0723,11.0466,11.0551,56400.0
2012-09-26 14:55:00,12.88,12.92,12.88,12.92,121600.0,11.0466,11.0809,11.0466,11.0809,121600.0
2012-09-26 15:00:00,12.92,12.92,12.9,12.91,74200.0,11.0809,11.0809,11.0637,11.0723,74200.0
2012-09-26 15:05:00,12.91,12.92,12.89,12.9,156400.0,11.0723,11.0809,11.0551,11.0637,156400.0
2012-09-26 15:10:00,12.89,12.91,12.89,12.9,125200.0,11.0551,11.0723,11.0551,11.0637,125200.0
2012-09-26 15:15:00,12.9,12.93,12.89,12.9,392300.0,11.0637,11.0894,11.0551,11.0637,392300.0
2012-09-26 15:20:00,12.9,12.92,12.87,12.87,200600.0,11.0637,11.0809,11.038,11.038,200600.0
2012-09-26 15:25:00,12.87,12.89,12.87,12.87,316600.0,11.038,11.0551,11.038,11.038,316600.0
2012-09-26 15:30:00,12.88,12.9,12.87,12.88,186300.0,11.0466,11.0637,11.038,11.0466,186300.0
2012-09-26 15:35:00,12.88,12.9,12.87,12.88,164100.0,11.0466,11.0637,11.038,11.0466,164100.0
2012-09-26 15:40:00,12.89,12.89,12.88,12.88,94200.0,11.0551,11.0551,11.0466,11.0466,94200.0
2012-09-26 15:45:00,12.89,12.9,12.87,12.89,274200.0,11.0551,11.0637,11.038,11.0551,274200.0
2012-09-26 15:50:00,12.9,12.92,12.89,12.91,249000.0,11.0637,11.0809,11.0551,11.0723,249000.0
2012-09-26 15:55:00,12.91,12.92,12.89,12.91,430600.0,11.0723,11.0809,11.0551,11.0723,430600.0
2012-09-27 09:30:00,13.02,13.06,12.95,13.05,138100.0,11.1666,11.2009,11.1066,11.1924,138100.0
2012-09-27 09:35:00,13.04,13.04,12.98,12.98,106900.0,11.1838,11.1838,11.1323,11.1323,106900.0
2012-09-27 09:40:00,12.99,13.02,12.96,12.99,138400.0,11.1409,11.1666,11.1152,11.1409,138400.0
2012-09-27 09:45:00,12.99,13.04,12.96,12.98,415600.0,11.1409,11.1838,11.1152,11.1323,415600.0
2012-09-27 09:50:00,12.99,13.01,12.93,12.93,189300.0,11.1409,11.1581,11.0894,11.0894,189300.0
2012-09-27 09:55:00,12.93,12.96,12.9,12.92,276300.0,11.0894,11.1152,11.0637,11.0809,276300.0
2012-09-27 10:00:00,12.93,12.95,12.87,12.87,352500.0,11.0894,11.1066,11.038,11.038,352500.0
2012-09-27 10:05:00,12.87,12.9,12.86,12.9,122400.0,11.038,11.0637,11.0294,11.0637,122400.0
2012-09-27 10:10:00,12.9,12.9,12.85,12.88,368400.0,11.0637,11.0637,11.0208,11.0466,368400.0
2012-09-27 10:15:00,12.89,12.92,12.87,12.9,120100.0,11.0551,11.0809,11.038,11.0637,120100.0
2012-09-27 10:20:00,12.9,12.9,12.85,12.87,114400.0,11.0637,11.0637,11.0208,11.038,114400.0
2012-09-27 10:25:00,12.87,12.87,12.83,12.87,298900.0,11.038,11.038,11.0037,11.038,298900.0
2012-09-27 10:30:00,12.86,12.87,12.84,12.87,126100.0,11.0294,11.038,11.0123,11.038,126100.0
2012-09-27 10:35:00,12.87,12.87,12.84,12.85,146600.0,11.038,11.038,11.0123,11.0208,146600.0
2012-09-27 10:40:00,12.85,12.88,12.85,12.87,79300.0,11.0208,11.0466,11.0208,11.038,79300.0
2012-09-27 10:45:00,12.87,12.88,12.86,12.87,31000.0,11.038,11.0466,11.0294,11.038,31000.0
2012-09-27 10:50:00,12.87,12.89,12.86,12.87,63600.0,11.038,11.0551,11.0294,11.038,63600.0
2012-09-27 10:55:00,12.87,12.92,12.87,12.91,114700.0,11.038,11.0809,11.038,11.0723,114700.0
2012-09-27 11:00:00,12.91,12.93,12.9,12.93,39200.0,11.0723,11.0894,11.0637,11.0894,39200.0
2012-09-27 11:05:00,12.93,12.93,12.89,12.9,59900.0,11.0894,11.0894,11.0551,11.0637,59900.0
2012-09-27 11:10:00,12.89,12.9,12.88,12.88,79900.0,11.0551,11.0637,11.0466,11.0466,79900.0
2012-09-27 11:15:00,12.88,12.89,12.87,12.87,48200.0,11.0466,11.0551,11.038,11.038,48200.0
2012-09-27 11:20:00,12.87,12.88,12.83,12.83,54400.0,11.038,11.0466,11.0037,11.0037,54400.0
2012-09-27 11:25:00,12.83,12.84,12.8,12.84,264600.0,11.0037,11.0123,10.9779,11.0123,264600.0
2012-09-27 11:30:00,12.84,12.84,12.8,12.8,144500.0,11.0123,11.0123,10.9779,10.9779,144500.0
2012-09-27 11:35:00,12.81,12.82,12.79,12.8,113300.0,10.9865,10.9951,10.9694,10.9779,113300.0
2012-09-27 11:40:00,12.8,12.81,12.79,12.81,119300.0,10.9779,10.9865,10.9694,10.9865,119300.0
2012-09-27 11:45:00,12.81,12.84,12.79,12.81,495300.0,10.9865,11.0123,10.9694,10.9865,495300.0
2012-09-27 11:50:00,12.81,12.86,12.77,12.85,384200.0,10.9865,11.0294,10.9522,11.0208,384200.0
2012-09-27 11:55:00,12.85,12.89,12.84,12.88,94200.0,11.0208,11.0551,11.0123,11.0466,94200.0
2012-09-27 12:00:00,12.88,12.9,12.87,12.88,74800.0,11.0466,11.0637,11.038,11.0466,74800.0
2012-09-27 12:05:00,12.89,12.9,12.89,12.89,52300.0,11.0551,11.0637,11.0551,11.0551,52300.0
2012-09-27 12:10:00,12.9,12.9,12.88,12.88,64200.0,11.0637,11.0637,11.0466,11.0466,64200.0
2012-09-27 12:15:00,12.88,12.89,12.87,12.87,37100.0,11.0466,11.0551,11.038,11.038,37100.0
2012-09-27 12:20:00,12.87,12.88,12.86,12.88,84200.0,11.038,11.0466,11.0294,11.0466,84200.0
2012-09-27 12:25:00,12.88,12.94,12.88,12.93,95800.0,11.0466,11.098,11.0466,11.0894,95800.0
2012-09-27 12:30:00,12.92,12.94,12.89,12.9,153700.0,11.0809,11.098,11.0551,11.0637,153700.0
2012-09-27 12:35:00,12.9,12.9,12.88,12.89,81800.0,11.0637,11.0637,11.0466,11.0551,81800.0
2012-09-27 12:40:00,12.89,12.9,12.88,12.9,135300.0,11.0551,11.0637,11.0466,11.0637,135300.0
2012-09-27 12:45:00,12.9,12.91,12.89,12.9,101000.0,11.0637,11.0723,11.0551,11.0637,101000.0
2012-09-27 12:50:00,12.89,12.91,12.89,12.9,32500.0,11.0551,11.0723,11.0551,11.0637,32500.0
2012-09-27 12:55:00,12.9,12.91,12.89,12.89,100500.0,11.0637,11.0723,11.0551,11.0551,100500.0
2012-09-27 13:00:00,12.9,12.9,12.89,12.9,10900.0,11.0637,11.0637,11.0551,11.0637,10900.0
2012-09-27 13:05:00,12.9,12.9,12.89,12.9,5600.0,11.0637,11.0637,11.0551,11.0637,5600.0
2012-09-27 13:10:00,12.9,12.9,12.89,12.9,16400.0,11.0637,11.0637,11.0551,11.0637,16400.0
2012-09-27 13:15:00,12.9,12.92,12.9,12.92,40300.0,11.0637,11.0809,11.0637,11.0809,40300.0
2012-09-27 13:20:00,12.92,12.92,12.91,12.92,12300.0,11.0809,11.0809,11.0723,11.0809,12300.0
2012-09-27 13:25:00,12.92,12.93,12.9,12.9,123200.0,11.0809,11.0894,11.0637,11.0637,123200.0
2012-09-27 13:30:00,12.91,12.93,12.9,12.93,50700.0,11.0723,11.0894,11.0637,11.0894,50700.0
2012-09-27 13:35:00,12.93,12.96,12.93,12.96,116900.0,11.0894,11.1152,11.0894,11.1152,116900.0
2012-09-27 13:40:00,12.96,12.98,12.95,12.96,89000.0,11.1152,11.1323,11.1066,11.1152,89000.0
2012-09-27 13:45:00,12.96,12.98,12.95,12.96,89100.0,11.1152,11.1323,11.1066,11.1152,89100.0
2012-09-27 13:50:00,12.96,12.97,12.94,12.94,33100.0,11.1152,11.1237,11.098,11.098,33100.0
2012-09-27 13:55:00,12.94,12.95,12.93,12.94,70000.0,11.098,11.1066,11.0894,11.098,70000.0
2012-09-27 14:00:00,12.94,12.95,12.93,12.94,37700.0,11.098,11.1066,11.0894,11.098,37700.0
2012-09-27 14:05:00,12.94,12.95,12.93,12.95,94200.0,11.098,11.1066,11.0894,11.1066,94200.0
2012-09-27 14:10:00,12.94,12.96,12.94,12.95,121000.0,11.098,11.1152,11.098,11.1066,121000.0
2012-09-27 14:15:00,12.96,12.96,12.94,12.96,75800.0,11.1152,11.1152,11.098,11.1152,75800.0
2012-09-27 14:20:00,12.96,12.97,12.95,12.96,43400.0,11.1152,11.1237,11.1066,11.1152,43400.0
2012-09-27 14:25:00,12.97,12.99,12.96,12.99,179300.0,11.1237,11.1409,11.1152,11.1409,179300.0
2012-09-27 14:30:00,12.99,13.0,12.97,12.99,147200.0,11.1409,11.1495,11.1237,11.1409,147200.0
2012-09-27 14:35:00,12.98,13.0,12.98,13.0,108600.0,11.1323,11.1495,11.1323,11.1495,108600.0
2012-09-27 14:40:00,13.0,13.01,12.99,13.0,153100.0,11.1495,11.1581,11.1409,11.1495,153100.0
2012-09-27 14:45:00,13.01,13.01,12.99,12.99,221800.0,11.1581,11.1581,11.1409,11.1409,221800.0
2012-09-27 14:50:00,12.99,13.0,12.99,12.99,159300.0,11.1409,11.1495,11.1409,11.1409,159300.0
2012-09-27 14:55:00,12.99,12.99,12.97,12.98,49600.0,11.1409,11.1409,11.1237,11.1323,49600.0
2012-09-27 15:00:00,12.97,12.98,12.96,12.98,68500.0,11.1237,11.1323,11.1152,11.1323,68500.0
2012-09-27 15:05:00,12.98,12.99,12.97,12.98,83700.0,11.1323,11.1409,11.1237,11.1323,83700.0
2012-09-27 15:10:00,12.98,12.99,12.96,12.96,87100.0,11.1323,11.1409,11.1152,11.1152,87100.0
2012-09-27 15:15:00,12.96,12.96,12.95,12.95,193700.0,11.1152,11.1152,11.1066,11.1066,193700.0
2012-09-27 15:20:00,12.95,12.96,12.94,12.95,74400.0,11.1066,11.1152,11.098,11.1066,74400.0
2012-09-27 15:25:00,12.95,12.95,12.92,12.93,79100.0,11.1066,11.1066,11.0809,11.0894,79100.0
2012-09-27 15:30:00,12.93,12.94,12.92,12.94,127600.0,11.0894,11.098,11.0809,11.098,127600.0
2012-09-27 15:35:00,12.94,12.94,12.92,12.93,173700.0,11.098,11.098,11.0809,11.0894,173700.0
2012-09-27 15:40:00,12.93,12.93,12.92,12.92,42500.0,11.0894,11.0894,11.0809,11.0809,42500.0
2012-09-27 15:45:00,12.92,12.93,12.87,12.87,341700.0,11.0809,11.0894,11.038,11.038,341700.0
2012-09-27 15:50:00,12.87,12.88,12.87,12.88,274100.0,11.038,11.0466,11.038,11.0466,274100.0
2012-09-27 15:55:00,12.88,12.89,12.87,12.89,874000.0,11.0466,11.0551,11.038,11.0551,874000.0
2012-09-28 09:30:00,12.85,12.87,12.75,12.75,131400.0,11.0208,11.038,10.9351,10.9351,131400.0
2012-09-28 09:35:00,12.76,12.82,12.76,12.78,93300.0,10.9436,10.9951,10.9436,10.9608,93300.0
2012-09-28 09:40:00,12.78,12.81,12.76,12.77,45600.0,10.9608,10.9865,10.9436,10.9522,45600.0
2012-09-28 09:45:00,12.77,12.78,12.67,12.71,469900.0,10.9522,10.9608,10.8665,10.9008,469900.0
2012-09-28 09:50:00,12.71,12.71,12.67,12.7,188400.0,10.9008,10.9008,10.8665,10.8922,188400.0
2012-09-28 09:55:00,12.71,12.71,12.66,12.66,207400.0,10.9008,10.9008,10.8579,10.8579,207400.0
2012-09-28 10:00:00,12.67,12.68,12.64,12.68,161600.0,10.8665,10.875,10.8407,10.875,161600.0
2012-09-28 10:05:00,12.68,12.7,12.67,12.69,135500.0,10.875,10.8922,10.8665,10.8836,135500.0
2012-09-28 10:10:00,12.69,12.71,12.67,12.7,118600.0,10.8836,10.9008,10.8665,10.8922,118600.0
2012-09-28 10:15:00,12.69,12.7,12.67,12.67,67100.0,10.8836,10.8922,10.8665,10.8665,67100.0
2012-09-28 10:20:00,12.67,12.71,12.66,12.7,141100.0,10.8665,10.9008,10.8579,10.8922,141100.0
2012-09-28 10:25:00,12.7,12.71,12.64,12.67,314200.0,10.8922,10.9008,10.8407,10.8665,314200.0
2012-09-28 10:30:00,12.67,12.73,12.67,12.71,230100.0,10.8665,10.9179,10.8665,10.9008,230100.0
2012-09-28 10:35:00,12.72,12.74,12.71,12.74,69100.0,10.9093,10.9265,10.9008,10.9265,69100.0
2012-09-28 10:40:00,12.74,12.76,12.74,12.74,179400.0,10.9265,10.9436,10.9265,10.9265,179400.0
2012-09-28 10:45:00,12.74,12.75,12.73,12.75,136200.0,10.9265,10.9351,10.9179,10.9351,136200.0
2012-09-28 10:50:00,12.76,12.77,12.74,12.74,159100.0,10.9436,10.9522,10.9265,10.9265,159100.0
2012-09-28 10:55:00,12.74,12.77,12.73,12.77,90800.0,10.9265,10.9522,10.9179,10.9522,90800.0
2012-09-28 11:00:00,12.77,12.78,12.75,12.77,64300.0,10.9522,10.9608,10.9351,10.9522,64300.0
2012-09-28 11:05:00,12.77,12.77,12.76,12.77,20200.0,10.9522,10.9522,10.9436,10.9522,20200.0
2012-09-28 11:10:00,12.76,12.77,12.73,12.75,103200.0,10.9436,10.9522,10.9179,10.9351,103200.0
2012-09-28 11:15:00,12.75,12.75,12.71,12.73,170600.0,10.9351,10.9351,10.9008,10.9179,170600.0
2012-09-28 11:20:00,12.72,12.74,12.71,12.73,184200.0,10.9093,10.9265,10.9008,10.9179,184200.0
2012-09-28 11:25:00,12.73,12.73,12.7,12.7,70700.0,10.9179,10.9179,10.8922,10.8922,70700.0
2012-09-28 11:30:00,12.7,12.73,12.69,12.7,78200.0,10.8922,10.9179,10.8836,10.8922,78200.0
2012-09-28 11:35:00,12.7,12.73,12.69,12.72,202300.0,10.8922,10.9179,10.8836,10.9093,202300.0
2012-09-28 11:40:00,12.72,12.74,12.71,12.74,38700.0,10.9093,10.9265,10.9008,10.9265,38700.0
2012-09-28 11:45:00,12.74,12.76,12.73,12.76,71400.0,10.9265,10.9436,10.9179,10.9436,71400.0
2012-09-28 11:50:00,12.76,12.77,12.72,12.73,320100.0,10.9436,10.9522,10.9093,10.9179,320100.0
2012-09-28 11:55:00,12.73,12.73,12.72,12.73,35600.0,10.9179,10.9179,10.9093,10.9179,35600.0
2012-09-28 12:00:00,12.73,12.76,12.72,12.75,103500.0,10.9179,10.9436,10.9093,10.9351,103500.0
2012-09-28 12:05:00,12.75,12.77,12.74,12.76,137700.0,10.9351,10.9522,10.9265,10.9436,137700.0
2012-09-28 12:10:00,12.76,12.77,12.75,12.77,97900.0,10.9436,10.9522,10.9351,10.9522,97900.0
2012-09-28 12:15:00,12.76,12.78,12.76,12.78,109900.0,10.9436,10.9608,10.9436,10.9608,109900.0
2012-09-28 12:20:00,12.78,12.78,12.76,12.77,36600.0,10.9608,10.9608,10.9436,10.9522,36600.0
2012-09-28 12:25:00,12.77,12.77,12.73,12.74,114100.0,10.9522,10.9522,10.9179,10.9265,114100.0
2012-09-28 12:30:00,12.74,12.76,12.74,12.76,121400.0,10.9265,10.9436,10.9265,10.9436,121400.0
2012-09-28 12:35:00,12.76,12.77,12.74,12.75,181100.0,10.9436,10.9522,10.9265,10.9351,181100.0
2012-09-28 12:40:00,12.75,12.77,12.74,12.76,64600.0,10.9351,10.9522,10.9265,10.9436,64600.0
2012-09-28 12:45:00,12.76,12.79,12.74,12.77,232900.0,10.9436,10.9694,10.9265,10.9522,232900.0
2012-09-28 12:50:00,12.77,12.8,12.77,12.78,238700.0,10.9522,10.9779,10.9522,10.9608,238700.0
2012-09-28 12:55:00,12.78,12.8,12.77,12.8,73700.0,10.9608,10.9779,10.9522,10.9779,73700.0
2012-09-28 13:00:00,12.79,12.8,12.79,12.8,13100.0,10.9694,10.9779,10.9694,10.9779,13100.0
2012-09-28 13:05:00,12.8,12.8,12.79,12.79,15600.0,10.9779,10.9779,10.9694,10.9694,15600.0
2012-09-28 13:10:00,12.8,12.8,12.77,12.79,303600.0,10.9779,10.9779,10.9522,10.9694,303600.0
2012-09-28 13:15:00,12.79,12.8,12.77,12.78,147900.0,10.9694,10.9779,10.9522,10.9608,147900.0
2012-09-28 13:20:00,12.79,12.82,12.78,12.8,107900.0,10.9694,10.9951,10.9608,10.9779,107900.0
2012-09-28 13:25:00,12.81,12.81,12.79,12.79,66300.0,10.9865,10.9865,10.9694,10.9694,66300.0
2012-09-28 13:30:00,12.79,12.82,12.79,12.81,114500.0,10.9694,10.9951,10.9694,10.9865,114500.0
2012-09-28 13:35:00,12.82,12.88,12.81,12.85,346500.0,10.9951,11.0466,10.9865,11.0208,346500.0
2012-09-28 13:40:00,12.85,12.85,12.84,12.85,23200.0,11.0208,11.0208,11.0123,11.0208,23200.0
2012-09-28 13:45:00,12.85,12.85,12.84,12.85,30900.0,11.0208,11.0208,11.0123,11.0208,30900.0
2012-09-28 13:50:00,12.85,12.85,12.84,12.84,45500.0,11.0208,11.0208,11.0123,11.0123,45500.0
2012-09-28 13:55:00,12.85,12.86,12.84,12.84,62900.0,11.0208,11.0294,11.0123,11.0123,62900.0
2012-09-28 14:00:00,12.85,12.86,12.84,12.85,90500.0,11.0208,11.0294,11.0123,11.0208,90500.0
2012-09-28 14:05:00,12.85,12.85,12.82,12.83,46500.0,11.0208,11.0208,10.9951,11.0037,46500.0
2012-09-28 14:10:00,12.82,12.85,12.82,12.84,151800.0,10.9951,11.0208,10.9951,11.0123,151800.0
2012-09-28 14:15:00,12.84,12.84,12.81,12.81,95300.0,11.0123,11.0123,10.9865,10.9865,95300.0
2012-09-28 14:20:00,12.82,12.83,12.8,12.81,126100.0,10.9951,11.0037,10.9779,10.9865,126100.0
2012-09-28 14:25:00,12.81,12.81,12.77,12.78,72500.0,10.9865,10.9865,10.9522,10.9608,72500.0
2012-09-28 14:30:00,12.78,12.78,12.75,12.78,137000.0,10.9608,10.9608,10.9351,10.9608,137000.0
2012-09-28 14:35:00,12.78,12.79,12.77,12.79,92900.0,10.9608,10.9694,10.9522,10.9694,92900.0
2012-09-28 14:40:00,12.79,12.79,12.78,12.79,58100.0,10.9694,10.9694,10.9608,10.9694,58100.0
2012-09-28 14:45:00,12.79,12.8,12.78,12.79,54600.0,10.9694,10.9779,10.9608,10.9694,54600.0
2012-09-28 14:50:00,12.79,12.8,12.78,12.78,309500.0,10.9694,10.9779,10.9608,10.9608,309500.0
2012-09-28 14:55:00,12.79,12.8,12.77,12.79,216900.0,10.9694,10.9779,10.9522,10.9694,216900.0
2012-09-28 15:00:00,12.78,12.79,12.77,12.79,108300.0,10.9608,10.9694,10.9522,10.9694,108300.0
2012-09-28 15:05:00,12.79,12.81,12.79,12.81,148500.0,10.9694,10.9865,10.9694,10.9865,148500.0
2012-09-28 15:10:00,12.81,12.83,12.8,12.83,98900.0,10.9865,11.0037,10.9779,11.0037,98900.0
2012-09-28 15:15:00,12.83,12.87,12.82,12.83,416000.0,11.0037,11.038,10.9951,11.0037,416000.0
2012-09-28 15:20:00,12.83,12.84,12.81,12.82,111300.0,11.0037,11.0123,10.9865,10.9951,111300.0
2012-09-28 15:25:00,12.81,12.82,12.77,12.78,115700.0,10.9865,10.9951,10.9522,10.9608,115700.0
2012-09-28 15:30:00,12.78,12.83,12.77,12.78,561000.0,10.9608,11.0037,10.9522,10.9608,561000.0
2012-09-28 15:35:00,12.78,12.79,12.76,12.78,260400.0,10.9608,10.9694,10.9436,10.9608,260400.0
2012-09-28 15:40:00,12.78,12.81,12.77,12.81,188400.0,10.9608,10.9865,10.9522,10.9865,188400.0
2012-09-28 15:45:00,12.81,12.82,12.78,12.79,647100.0,10.9865,10.9951,10.9608,10.9694,647100.0
2012-09-28 15:50:00,12.79,12.82,12.77,12.78,648200.0,10.9694,10.9951,10.9522,10.9608,648200.0
2012-09-28 15:55:00,12.78,12.79,12.77,12.78,755700.0,10.9608,10.9694,10.9522,10.9608,755700.0
2012-10-01 09:30:00,12.87,12.89,12.83,12.87,300600.0,11.038,11.0551,11.0037,11.038,300600.0
2012-10-01 09:35:00,12.87,12.94,12.87,12.93,427700.0,11.038,11.098,11.038,11.0894,427700.0
2012-10-01 09:40:00,12.93,12.93,12.83,12.86,131500.0,11.0894,11.0894,11.0037,11.0294,131500.0
2012-10-01 09:45:00,12.87,12.92,12.87,12.91,84900.0,11.038,11.0809,11.038,11.0723,84900.0
2012-10-01 09:50:00,12.9,12.91,12.81,12.81,57700.0,11.0637,11.0723,10.9865,10.9865,57700.0
2012-10-01 09:55:00,12.81,12.84,12.81,12.83,66000.0,10.9865,11.0123,10.9865,11.0037,66000.0
2012-10-01 10:00:00,12.83,12.99,12.83,12.98,251300.0,11.0037,11.1409,11.0037,11.1323,251300.0
2012-10-01 10:05:00,12.99,13.04,12.98,13.02,163500.0,11.1409,11.1838,11.1323,11.1666,163500.0
2012-10-01 10:10:00,13.02,13.02,12.96,12.97,64700.0,11.1666,11.1666,11.1152,11.1237,64700.0
2012-10-01 10:15:00,12.96,13.0,12.96,13.0,129700.0,11.1152,11.1495,11.1152,11.1495,129700.0
2012-10-01 10:20:00,13.0,13.02,12.99,13.0,147000.0,11.1495,11.1666,11.1409,11.1495,147000.0
2012-10-01 10:25:00,13.0,13.0,12.94,12.94,113200.0,11.1495,11.1495,11.098,11.098,113200.0
2012-10-01 10:30:00,12.95,12.95,12.92,12.92,89100.0,11.1066,11.1066,11.0809,11.0809,89100.0
2012-10-01 10:35:00,12.92,12.95,12.92,12.95,141600.0,11.0809,11.1066,11.0809,11.1066,141600.0
2012-10-01 10:40:00,12.94,12.95,12.89,12.91,136200.0,11.098,11.1066,11.0551,11.0723,136200.0
2012-10-01 10:45:00,12.9,12.92,12.88,12.9,194600.0,11.0637,11.0809,11.0466,11.0637,194600.0
2012-10-01 10:50:00,12.89,12.9,12.88,12.89,68900.0,11.0551,11.0637,11.0466,11.0551,68900.0
2012-10-01 10:55:00,12.89,12.91,12.88,12.88,256600.0,11.0551,11.0723,11.0466,11.0466,256600.0
2012-10-01 11:00:00,12.88,12.91,12.88,12.9,213100.0,11.0466,11.0723,11.0466,11.0637,213100.0
2012-10-01 11:05:00,12.91,12.91,12.89,12.9,61400.0,11.0723,11.0723,11.0551,11.0637,61400.0
2012-10-01 11:10:00,12.89,12.92,12.89,12.92,93700.0,11.0551,11.0809,11.0551,11.0809,93700.0
2012-10-01 11:15:00,12.92,12.92,12.91,12.92,45600.0,11.0809,11.0809,11.0723,11.0809,45600.0
2012-10-01 11:20:00,12.92,12.94,12.91,12.94,96600.0,11.0809,11.098,11.0723,11.098,96600.0
2012-10-01 11:25:00,12.94,13.0,12.94,12.97,422800.0,11.098,11.1495,11.098,11.1237,422800.0
2012-10-01 11:30:00,12.98,12.98,12.96,12.96,43500.0,11.1323,11.1323,11.1152,11.1152,43500.0
2012-10-01 11:35:00,12.97,12.97,12.93,12.93,81500.0,11.1237,11.1237,11.0894,11.0894,81500.0
2012-10-01 11:40:00,12.93,12.94,12.92,12.92,58000.0,11.0894,11.098,11.0809,11.0809,58000.0
2012-10-01 11:45:00,12.92,12.93,12.91,12.92,87400.0,11.0809,11.0894,11.0723,11.0809,87400.0
2012-10-01 11:50:00,12.92,12.93,12.91,12.92,64100.0,11.0809,11.0894,11.0723,11.0809,64100.0
2012-10-01 11:55:00,12.92,12.93,12.91,12.92,333600.0,11.0809,11.0894,11.0723,11.0809,333600.0
2012-10-01 12:00:00,12.93,12.93,12.92,12.93,17700.0,11.0894,11.0894,11.0809,11.0894,17700.0
2012-10-01 12:05:00,12.93,12.93,12.92,12.92,129700.0,11.0894,11.0894,11.0809,11.0809,129700.0
2012-10-01 12:10:00,12.92,12.93,12.91,12.92,93600.0,11.0809,11.0894,11.0723,11.0809,93600.0
2012-10-01 12:15:00,12.92,12.93,12.92,12.92,21200.0,11.0809,11.0894,11.0809,11.0809,21200.0
2012-10-01 12:20:00,12.92,12.95,12.92,12.94,94700.0,11.0809,11.1066,11.0809,11.098,94700.0
2012-10-01 12:25:00,12.94,12.98,12.94,12.96,117200.0,11.098,11.1323,11.098,11.1152,117200.0
2012-10-01 12:30:00,12.96,13.0,12.96,12.96,123300.0,11.1152,11.1495,11.1152,11.1152,123300.0
2012-10-01 12:35:00,12.96,12.96,12.92,12.93,243500.0,11.1152,11.1152,11.0809,11.0894,243500.0
2012-10-01 12:40:00,12.93,12.93,12.92,12.93,68400.0,11.0894,11.0894,11.0809,11.0894,68400.0
2012-10-01 12:45:00,12.92,12.93,12.88,12.88,57800.0,11.0809,11.0894,11.0466,11.0466,57800.0
2012-10-01 12:50:00,12.88,12.89,12.85,12.85,96800.0,11.0466,11.0551,11.0208,11.0208,96800.0
2012-10-01 12:55:00,12.85,12.86,12.85,12.85,23800.0,11.0208,11.0294,11.0208,11.0208,23800.0
2012-10-01 13:00:00,12.85,12.86,12.83,12.83,49400.0,11.0208,11.0294,11.0037,11.0037,49400.0
2012-10-01 13:05:00,12.83,12.84,12.81,12.81,57800.0,11.0037,11.0123,10.9865,10.9865,57800.0
2012-10-01 13:10:00,12.81,12.83,12.79,12.82,188000.0,10.9865,11.0037,10.9694,10.9951,188000.0
2012-10-01 13:15:00,12.82,12.85,12.8,12.83,112300.0,10.9951,11.0208,10.9779,11.0037,112300.0
2012-10-01 13:20:00,12.84,12.84,12.83,12.83,29000.0,11.0123,11.0123,11.0037,11.0037,29000.0
2012-10-01 13:25:00,12.83,12.86,12.83,12.84,69700.0,11.0037,11.0294,11.0037,11.0123,69700.0
2012-10-01 13:30:00,12.84,12.85,12.83,12.83,84100.0,11.0123,11.0208,11.0037,11.0037,84100.0
2012-10-01 13:35:00,12.84,12.85,12.83,12.83,86400.0,11.0123,11.0208,11.0037,11.0037,86400.0
2012-10-01 13:40:00,12.83,12.85,12.82,12.84,100000.0,11.0037,11.0208,10.9951,11.0123,100000.0
2012-10-01 13:45:00,12.84,12.86,12.84,12.86,99100.0,11.0123,11.0294,11.0123,11.0294,99100.0
2012-10-01 13:50:00,12.86,12.89,12.85,12.88,97400.0,11.0294,11.0551,11.0208,11.0466,97400.0
2012-10-01 13:55:00,12.88,12.88,12.87,12.87,24000.0,11.0466,11.0466,11.038,11.038,24000.0
2012-10-01 14:00:00,12.87,12.9,12.87,12.9,63500.0,11.038,11.0637,11.038,11.0637,63500.0
2012-10-01 14:05:00,12.9,12.9,12.88,12.89,67200.0,11.0637,11.0637,11.0466,11.0551,67200.0
2012-10-01 14:10:00,12.88,12.89,12.88,12.88,46600.0,11.0466,11.0551,11.0466,11.0466,46600.0
2012-10-01 14:15:00,12.88,12.89,12.85,12.86,107100.0,11.0466,11.0551,11.0208,11.0294,107100.0
2012-10-01 14:20:00,12.86,12.88,12.86,12.86,145100.0,11.0294,11.0466,11.0294,11.0294,145100.0
2012-10-01 14:25:00,12.86,12.87,12.84,12.84,111100.0,11.0294,11.038,11.0123,11.0123,111100.0
2012-10-01 14:30:00,12.84,12.85,12.83,12.83,80100.0,11.0123,11.0208,11.0037,11.0037,80100.0
2012-10-01 14:35:00,12.83,12.84,12.83,12.83,71900.0,11.0037,11.0123,11.0037,11.0037,71900.0
2012-10-01 14:40:00,12.84,12.84,12.83,12.84,35100.0,11.0123,11.0123,11.0037,11.0123,35100.0
2012-10-01 14:45:00,12.83,12.84,12.82,12.83,187900.0,11.0037,11.0123,10.9951,11.0037,187900.0
2012-10-01 14:50:00,12.83,12.86,12.83,12.86,59400.0,11.0037,11.0294,11.0037,11.0294,59400.0
2012-10-01 14:55:00,12.86,12.9,12.85,12.89,253300.0,11.0294,11.0637,11.0208,11.0551,253300.0
2012-10-01 15:00:00,12.89,12.89,12.86,12.87,89100.0,11.0551,11.0551,11.0294,11.038,89100.0
2012-10-01 15:05:00,12.86,12.88,12.86,12.88,122800.0,11.0294,11.0466,11.0294,11.0466,122800.0
2012-10-01 15:10:00,12.87,12.88,12.84,12.84,115500.0,11.038,11.0466,11.0123,11.0123,115500.0
2012-10-01 15:15:00,12.84,12.86,12.84,12.84,122400.0,11.0123,11.0294,11.0123,11.0123,122400.0
2012-10-01 15:20:00,12.84,12.85,12.81,12.83,294000.0,11.0123,11.0208,10.9865,11.0037,294000.0
2012-10-01 15:25:00,12.82,12.84,12.81,12.83,195700.0,10.9951,11.0123,10.9865,11.0037,195700.0
2012-10-01 15:30:00,12.84,12.85,12.83,12.85,116200.0,11.0123,11.0208,11.0037,11.0208,116200.0
2012-10-01 15:35:00,12.84,12.86,12.83,12.86,166300.0,11.0123,11.0294,11.0037,11.0294,166300.0
2012-10-01 15:40:00,12.86,12.89,12.85,12.87,371500.0,11.0294,11.0551,11.0208,11.038,371500.0
2012-10-01 15:45:00,12.88,12.89,12.85,12.88,295100.0,11.0466,11.0551,11.0208,11.0466,295100.0
2012-10-01 15:50:00,12.87,12.88,12.83,12.86,356200.0,11.038,11.0466,11.0037,11.0294,356200.0
2012-10-01 15:55:00,12.85,12.87,12.85,12.87,524700.0,11.0208,11.038,11.0208,11.038,524700.0
2012-10-02 09:30:00,12.91,13.0,12.9,12.93,74100.0,11.0723,11.1495,11.0637,11.0894,74100.0
2012-10-02 09:35:00,12.93,12.96,12.91,12.94,72900.0,11.0894,11.1152,11.0723,11.098,72900.0
2012-10-02 09:40:00,12.95,12.95,12.91,12.95,145100.0,11.1066,11.1066,11.0723,11.1066,145100.0
2012-10-02 09:45:00,12.95,12.96,12.94,12.95,97200.0,11.1066,11.1152,11.098,11.1066,97200.0
2012-10-02 09:50:00,12.95,12.95,12.92,12.94,120100.0,11.1066,11.1066,11.0809,11.098,120100.0
2012-10-02 09:55:00,12.94,12.96,12.92,12.92,115600.0,11.098,11.1152,11.0809,11.0809,115600.0
2012-10-02 10:00:00,12.92,12.93,12.85,12.86,199000.0,11.0809,11.0894,11.0208,11.0294,199000.0
2012-10-02 10:05:00,12.85,12.89,12.84,12.89,513000.0,11.0208,11.0551,11.0123,11.0551,513000.0
2012-10-02 10:10:00,12.89,12.92,12.88,12.9,158200.0,11.0551,11.0809,11.0466,11.0637,158200.0
2012-10-02 10:15:00,12.9,12.93,12.89,12.92,298700.0,11.0637,11.0894,11.0551,11.0809,298700.0
2012-10-02 10:20:00,12.91,12.93,12.9,12.91,195800.0,11.0723,11.0894,11.0637,11.0723,195800.0
2012-10-02 10:25:00,12.91,12.94,12.9,12.94,234400.0,11.0723,11.098,11.0637,11.098,234400.0
2012-10-02 10:30:00,12.94,12.97,12.93,12.95,193200.0,11.098,11.1237,11.0894,11.1066,193200.0
2012-10-02 10:35:00,12.95,12.98,12.94,12.94,103400.0,11.1066,11.1323,11.098,11.098,103400.0
2012-10-02 10:40:00,12.94,12.96,12.92,12.92,118600.0,11.098,11.1152,11.0809,11.0809,118600.0
2012-10-02 10:45:00,12.92,12.93,12.89,12.89,43700.0,11.0809,11.0894,11.0551,11.0551,43700.0
2012-10-02 10:50:00,12.89,12.9,12.84,12.85,117900.0,11.0551,11.0637,11.0123,11.0208,117900.0
2012-10-02 10:55:00,12.85,12.87,12.85,12.85,52600.0,11.0208,11.038,11.0208,11.0208,52600.0
2012-10-02 11:00:00,12.86,12.86,12.84,12.86,53200.0,11.0294,11.0294,11.0123,11.0294,53200.0
2012-10-02 11:05:00,12.86,12.86,12.84,12.86,60700.0,11.0294,11.0294,11.0123,11.0294,60700.0
2012-10-02 11:10:00,12.86,12.87,12.84,12.87,132400.0,11.0294,11.038,11.0123,11.038,132400.0
2012-10-02 11:15:00,12.87,12.88,12.86,12.86,50200.0,11.038,11.0466,11.0294,11.0294,50200.0
2012-10-02 11:20:00,12.86,12.87,12.84,12.84,59800.0,11.0294,11.038,11.0123,11.0123,59800.0
2012-10-02 11:25:00,12.84,12.85,12.84,12.84,29000.0,11.0123,11.0208,11.0123,11.0123,29000.0
2012-10-02 11:30:00,12.84,12.89,12.84,12.86,139000.0,11.0123,11.0551,11.0123,11.0294,139000.0
2012-10-02 11:35:00,12.86,12.87,12.79,12.81,116000.0,11.0294,11.038,10.9694,10.9865,116000.0
2012-10-02 11:40:00,12.81,12.85,12.78,12.84,122100.0,10.9865,11.0208,10.9608,11.0123,122100.0
2012-10-02 11:45:00,12.84,12.85,12.83,12.83,76400.0,11.0123,11.0208,11.0037,11.0037,76400.0
2012-10-02 11:50:00,12.84,12.87,12.83,12.86,63800.0,11.0123,11.038,11.0037,11.0294,63800.0
2012-10-02 11:55:00,12.85,12.86,12.81,12.82,155800.0,11.0208,11.0294,10.9865,10.9951,155800.0
2012-10-02 12:00:00,12.82,12.87,12.81,12.86,98600.0,10.9951,11.038,10.9865,11.0294,98600.0
2012-10-02 12:05:00,12.86,12.87,12.85,12.85,138000.0,11.0294,11.038,11.0208,11.0208,138000.0
2012-10-02 12:10:00,12.85,12.91,12.84,12.9,403100.0,11.0208,11.0723,11.0123,11.0637,403100.0
2012-10-02 12:15:00,12.9,12.92,12.89,12.9,80000.0,11.0637,11.0809,11.0551,11.0637,80000.0
2012-10-02 12:20:00,12.9,12.93,12.9,12.9,99300.0,11.0637,11.0894,11.0637,11.0637,99300.0
2012-10-02 12:25:00,12.9,12.9,12.88,12.89,47100.0,11.0637,11.0637,11.0466,11.0551,47100.0
2012-10-02 12:30:00,12.89,12.9,12.87,12.88,40300.0,11.0551,11.0637,11.038,11.0466,40300.0
2012-10-02 12:35:00,12.88,12.9,12.87,12.89,88100.0,11.0466,11.0637,11.038,11.0551,88100.0
2012-10-02 12:40:00,12.89,12.89,12.86,12.86,69000.0,11.0551,11.0551,11.0294,11.0294,69000.0
2012-10-02 12:45:00,12.87,12.9,12.86,12.88,84900.0,11.038,11.0637,11.0294,11.0466,84900.0
2012-10-02 12:50:00,12.88,12.9,12.88,12.9,25600.0,11.0466,11.0637,11.0466,11.0637,25600.0
2012-10-02 12:55:00,12.9,12.9,12.87,12.88,48300.0,11.0637,11.0637,11.038,11.0466,48300.0
2012-10-02 13:00:00,12.88,12.89,12.88,12.88,33100.0,11.0466,11.0551,11.0466,11.0466,33100.0
2012-10-02 13:05:00,12.88,12.89,12.87,12.88,35400.0,11.0466,11.0551,11.038,11.0466,35400.0
2012-10-02 13:10:00,12.88,12.88,12.87,12.87,15900.0,11.0466,11.0466,11.038,11.038,15900.0
2012-10-02 13:15:00,12.87,12.88,12.86,12.86,55200.0,11.038,11.0466,11.0294,11.0294,55200.0
2012-10-02 13:20:00,12.86,12.87,12.84,12.84,51700.0,11.0294,11.038,11.0123,11.0123,51700.0
2012-10-02 13:25:00,12.84,12.84,12.83,12.84,53900.0,11.0123,11.0123,11.0037,11.0123,53900.0
2012-10-02 13:30:00,12.84,12.86,12.83,12.86,83300.0,11.0123,11.0294,11.0037,11.0294,83300.0
2012-10-02 13:35:00,12.86,12.89,12.85,12.89,61600.0,11.0294,11.0551,11.0208,11.0551,61600.0
2012-10-02 13:40:00,12.89,12.91,12.88,12.89,101800.0,11.0551,11.0723,11.0466,11.0551,101800.0
2012-10-02 13:45:00,12.89,12.89,12.87,12.88,46000.0,11.0551,11.0551,11.038,11.0466,46000.0
2012-10-02 13:50:00,12.88,12.88,12.87,12.87,86800.0,11.0466,11.0466,11.038,11.038,86800.0
2012-10-02 13:55:00,12.87,12.88,12.84,12.88,130100.0,11.038,11.0466,11.0123,11.0466,130100.0
2012-10-02 14:00:00,12.87,12.88,12.87,12.87,22700.0,11.038,11.0466,11.038,11.038,22700.0
2012-10-02 14:05:00,12.87,12.87,12.84,12.86,107200.0,11.038,11.038,11.0123,11.0294,107200.0
2012-10-02 14:10:00,12.85,12.86,12.84,12.86,69900.0,11.0208,11.0294,11.0123,11.0294,69900.0
2012-10-02 14:15:00,12.86,12.88,12.85,12.86,87900.0,11.0294,11.0466,11.0208,11.0294,87900.0
2012-10-02 14:20:00,12.85,12.86,12.84,12.84,65900.0,11.0208,11.0294,11.0123,11.0123,65900.0
2012-10-02 14:25:00,12.85,12.85,12.79,12.81,189300.0,11.0208,11.0208,10.9694,10.9865,189300.0
2012-10-02 14:30:00,12.81,12.82,12.8,12.82,79300.0,10.9865,10.9951,10.9779,10.9951,79300.0
2012-10-02 14:35:00,12.82,12.84,12.82,12.84,155800.0,10.9951,11.0123,10.9951,11.0123,155800.0
2012-10-02 14:40:00,12.83,12.86,12.83,12.86,104500.0,11.0037,11.0294,11.0037,11.0294,104500.0
2012-10-02 14:45:00,12.86,12.87,12.84,12.87,109700.0,11.0294,11.038,11.0123,11.038,109700.0
2012-10-02 14:50:00,12.87,12.88,12.86,12.88,73100.0,11.038,11.0466,11.0294,11.0466,73100.0
2012-10-02 14:55:00,12.88,12.88,12.86,12.87,99200.0,11.0466,11.0466,11.0294,11.038,99200.0
2012-10-02 15:00:00,12.87,12.88,12.86,12.88,86100.0,11.038,11.0466,11.0294,11.0466,86100.0
2012-10-02 15:05:00,12.87,12.89,12.87,12.87,67800.0,11.038,11.0551,11.038,11.038,67800.0
2012-10-02 15:10:00,12.88,12.88,12.85,12.88,114600.0,11.0466,11.0466,11.0208,11.0466,114600.0
2012-10-02 15:15:00,12.88,12.88,12.86,12.88,45600.0,11.0466,11.0466,11.0294,11.0466,45600.0
2012-10-02 15:20:00,12.88,12.88,12.87,12.88,27400.0,11.0466,11.0466,11.038,11.0466,27400.0
2012-10-02 15:25:00,12.88,12.89,12.87,12.88,71200.0,11.0466,11.0551,11.038,11.0466,71200.0
2012-10-02 15:30:00,12.89,12.91,12.87,12.88,181500.0,11.0551,11.0723,11.038,11.0466,181500.0
2012-10-02 15:35:00,12.88,12.91,12.87,12.9,130200.0,11.0466,11.0723,11.038,11.0637,130200.0
2012-10-02 15:40:00,12.9,12.91,12.88,12.89,167100.0,11.0637,11.0723,11.0466,11.0551,167100.0
2012-10-02 15:45:00,12.9,12.92,12.88,12.89,359300.0,11.0637,11.0809,11.0466,11.0551,359300.0
2012-10-02 15:50:00,12.88,12.89,12.87,12.89,134000.0,11.0466,11.0551,11.038,11.0551,134000.0
2012-10-02 15:55:00,12.89,12.89,12.87,12.88,342800.0,11.0551,11.0551,11.038,11.0466,342800.0
2012-10-03 09:30:00,12.9,12.93,12.87,12.9,101700.0,11.0637,11.0894,11.038,11.0637,101700.0
2012-10-03 09:35:00,12.9,12.91,12.85,12.85,58100.0,11.0637,11.0723,11.0208,11.0208,58100.0
2012-10-03 09:40:00,12.85,12.88,12.84,12.87,47200.0,11.0208,11.0466,11.0123,11.038,47200.0
2012-10-03 09:45:00,12.86,12.87,12.82,12.83,64900.0,11.0294,11.038,10.9951,11.0037,64900.0
2012-10-03 09:50:00,12.82,12.84,12.79,12.8,37700.0,10.9951,11.0123,10.9694,10.9779,37700.0
2012-10-03 09:55:00,12.8,12.8,12.78,12.79,81500.0,10.9779,10.9779,10.9608,10.9694,81500.0
2012-10-03 10:00:00,12.79,12.82,12.7,12.75,399300.0,10.9694,10.9951,10.8922,10.9351,399300.0
2012-10-03 10:05:00,12.75,12.77,12.74,12.77,113900.0,10.9351,10.9522,10.9265,10.9522,113900.0
2012-10-03 10:10:00,12.77,12.8,12.75,12.76,225400.0,10.9522,10.9779,10.9351,10.9436,225400.0
2012-10-03 10:15:00,12.75,12.8,12.75,12.79,207600.0,10.9351,10.9779,10.9351,10.9694,207600.0
2012-10-03 10:20:00,12.79,12.83,12.78,12.8,262000.0,10.9694,11.0037,10.9608,10.9779,262000.0
2012-10-03 10:25:00,12.8,12.8,12.77,12.8,224500.0,10.9779,10.9779,10.9522,10.9779,224500.0
2012-10-03 10:30:00,12.8,12.81,12.75,12.76,275200.0,10.9779,10.9865,10.9351,10.9436,275200.0
2012-10-03 10:35:00,12.76,12.76,12.74,12.74,42700.0,10.9436,10.9436,10.9265,10.9265,42700.0
2012-10-03 10:40:00,12.75,12.75,12.7,12.71,137600.0,10.9351,10.9351,10.8922,10.9008,137600.0
2012-10-03 10:45:00,12.72,12.73,12.68,12.7,148800.0,10.9093,10.9179,10.875,10.8922,148800.0
2012-10-03 10:50:00,12.69,12.7,12.68,12.68,96400.0,10.8836,10.8922,10.875,10.875,96400.0
2012-10-03 10:55:00,12.68,12.69,12.66,12.69,132900.0,10.875,10.8836,10.8579,10.8836,132900.0
2012-10-03 11:00:00,12.69,12.71,12.68,12.71,97900.0,10.8836,10.9008,10.875,10.9008,97900.0
2012-10-03 11:05:00,12.71,12.74,12.7,12.74,148200.0,10.9008,10.9265,10.8922,10.9265,148200.0
2012-10-03 11:10:00,12.73,12.78,12.73,12.77,140800.0,10.9179,10.9608,10.9179,10.9522,140800.0
2012-10-03 11:15:00,12.77,12.77,12.74,12.75,45500.0,10.9522,10.9522,10.9265,10.9351,45500.0
2012-10-03 11:20:00,12.74,12.76,12.74,12.75,96800.0,10.9265,10.9436,10.9265,10.9351,96800.0
2012-10-03 11:25:00,12.75,12.76,12.73,12.73,59900.0,10.9351,10.9436,10.9179,10.9179,59900.0
2012-10-03 11:30:00,12.73,12.74,12.72,12.73,64500.0,10.9179,10.9265,10.9093,10.9179,64500.0
2012-10-03 11:35:00,12.74,12.74,12.73,12.73,64100.0,10.9265,10.9265,10.9179,10.9179,64100.0
2012-10-03 11:40:00,12.73,12.76,12.73,12.76,150700.0,10.9179,10.9436,10.9179,10.9436,150700.0
2012-10-03 11:45:00,12.76,12.78,12.75,12.77,247100.0,10.9436,10.9608,10.9351,10.9522,247100.0
2012-10-03 11:50:00,12.77,12.78,12.75,12.75,84100.0,10.9522,10.9608,10.9351,10.9351,84100.0
2012-10-03 11:55:00,12.75,12.77,12.75,12.77,222800.0,10.9351,10.9522,10.9351,10.9522,222800.0
2012-10-03 12:00:00,12.77,12.77,12.75,12.75,299000.0,10.9522,10.9522,10.9351,10.9351,299000.0
2012-10-03 12:05:00,12.75,12.77,12.75,12.76,75500.0,10.9351,10.9522,10.9351,10.9436,75500.0
2012-10-03 12:10:00,12.76,12.77,12.74,12.75,317200.0,10.9436,10.9522,10.9265,10.9351,317200.0
2012-10-03 12:15:00,12.75,12.76,12.75,12.76,283700.0,10.9351,10.9436,10.9351,10.9436,283700.0
2012-10-03 12:20:00,12.76,12.76,12.74,12.74,145300.0,10.9436,10.9436,10.9265,10.9265,145300.0
2012-10-03 12:25:00,12.74,12.79,12.74,12.78,569900.0,10.9265,10.9694,10.9265,10.9608,569900.0
2012-10-03 12:30:00,12.79,12.81,12.78,12.81,267200.0,10.9694,10.9865,10.9608,10.9865,267200.0
2012-10-03 12:35:00,12.81,12.82,12.79,12.79,84800.0,10.9865,10.9951,10.9694,10.9694,84800.0
2012-10-03 12:40:00,12.79,12.81,12.79,12.79,63600.0,10.9694,10.9865,10.9694,10.9694,63600.0
2012-10-03 12:45:00,12.8,12.81,12.78,12.78,158200.0,10.9779,10.9865,10.9608,10.9608,158200.0
2012-10-03 12:50:00,12.78,12.79,12.78,12.78,41900.0,10.9608,10.9694,10.9608,10.9608,41900.0
2012-10-03 12:55:00,12.78,12.79,12.77,12.77,28200.0,10.9608,10.9694,10.9522,10.9522,28200.0
2012-10-03 13:00:00,12.78,12.79,12.77,12.79,106200.0,10.9608,10.9694,10.9522,10.9694,106200.0
2012-10-03 13:05:00,12.79,12.79,12.77,12.79,149400.0,10.9694,10.9694,10.9522,10.9694,149400.0
2012-10-03 13:10:00,12.79,12.8,12.79,12.79,113000.0,10.9694,10.9779,10.9694,10.9694,113000.0
2012-10-03 13:15:00,12.79,12.81,12.79,12.8,73000.0,10.9694,10.9865,10.9694,10.9779,73000.0
2012-10-03 13:20:00,12.81,12.82,12.79,12.8,286600.0,10.9865,10.9951,10.9694,10.9779,286600.0
2012-10-03 13:25:00,12.79,12.83,12.79,12.81,198200.0,10.9694,11.0037,10.9694,10.9865,198200.0
2012-10-03 13:30:00,12.81,12.81,12.79,12.79,79500.0,10.9865,10.9865,10.9694,10.9694,79500.0
2012-10-03 13:35:00,12.79,12.81,12.76,12.77,271700.0,10.9694,10.9865,10.9436,10.9522,271700.0
2012-10-03 13:40:00,12.77,12.78,12.76,12.78,170600.0,10.9522,10.9608,10.9436,10.9608,170600.0
2012-10-03 13:45:00,12.77,12.79,12.77,12.79,139200.0,10.9522,10.9694,10.9522,10.9694,139200.0
2012-10-03 13:50:00,12.79,12.8,12.78,12.79,121900.0,10.9694,10.9779,10.9608,10.9694,121900.0
2012-10-03 13:55:00,12.79,12.81,12.78,12.78,80100.0,10.9694,10.9865,10.9608,10.9608,80100.0
2012-10-03 14:00:00,12.78,12.79,12.77,12.78,232600.0,10.9608,10.9694,10.9522,10.9608,232600.0
2012-10-03 14:05:00,12.78,12.79,12.77,12.78,117500.0,10.9608,10.9694,10.9522,10.9608,117500.0
2012-10-03 14:10:00,12.79,12.79,12.78,12.78,11700.0,10.9694,10.9694,10.9608,10.9608,11700.0
2012-10-03 14:15:00,12.78,12.79,12.77,12.77,49700.0,10.9608,10.9694,10.9522,10.9522,49700.0
2012-10-03 14:20:00,12.78,12.79,12.77,12.78,260900.0,10.9608,10.9694,10.9522,10.9608,260900.0
2012-10-03 14:25:00,12.78,12.81,12.77,12.8,140400.0,10.9608,10.9865,10.9522,10.9779,140400.0
2012-10-03 14:30:00,12.81,12.82,12.79,12.79,198100.0,10.9865,10.9951,10.9694,10.9694,198100.0
2012-10-03 14:35:00,12.8,12.81,12.79,12.79,231400.0,10.9779,10.9865,10.9694,10.9694,231400.0
2012-10-03 14:40:00,12.79,12.81,12.79,12.79,163900.0,10.9694,10.9865,10.9694,10.9694,163900.0
2012-10-03 14:45:00,12.8,12.8,12.79,12.79,95800.0,10.9779,10.9779,10.9694,10.9694,95800.0
2012-10-03 14:50:00,12.79,12.8,12.78,12.79,166700.0,10.9694,10.9779,10.9608,10.9694,166700.0
2012-10-03 14:55:00,12.79,12.8,12.79,12.79,33100.0,10.9694,10.9779,10.9694,10.9694,33100.0
2012-10-03 15:00:00,12.79,12.8,12.77,12.77,210800.0,10.9694,10.9779,10.9522,10.9522,210800.0
2012-10-03 15:05:00,12.78,12.78,12.77,12.77,37700.0,10.9608,10.9608,10.9522,10.9522,37700.0
2012-10-03 15:10:00,12.78,12.78,12.75,12.76,71300.0,10.9608,10.9608,10.9351,10.9436,71300.0
2012-10-03 15:15:00,12.76,12.77,12.75,12.75,172400.0,10.9436,10.9522,10.9351,10.9351,172400.0
2012-10-03 15:20:00,12.75,12.76,12.74,12.75,246800.0,10.9351,10.9436,10.9265,10.9351,246800.0
2012-10-03 15:25:00,12.75,12.76,12.73,12.74,227900.0,10.9351,10.9436,10.9179,10.9265,227900.0
2012-10-03 15:30:00,12.75,12.75,12.72,12.73,255900.0,10.9351,10.9351,10.9093,10.9179,255900.0
2012-10-03 15:35:00,12.73,12.74,12.73,12.73,92000.0,10.9179,10.9265,10.9179,10.9179,92000.0
2012-10-03 15:40:00,12.74,12.75,12.73,12.74,363500.0,10.9265,10.9351,10.9179,10.9265,363500.0
2012-10-03 15:45:00,12.74,12.75,12.73,12.74,489500.0,10.9265,10.9351,10.9179,10.9265,489500.0
2012-10-03 15:50:00,12.74,12.75,12.73,12.75,428100.0,10.9265,10.9351,10.9179,10.9351,428100.0
2012-10-03 15:55:00,12.75,12.77,12.74,12.75,965000.0,10.9351,10.9522,10.9265,10.9351,965000.0
2012-10-04 09:30:00,12.82,12.89,12.81,12.85,104100.0,10.9951,11.0551,10.9865,11.0208,104100.0
2012-10-04 09:35:00,12.84,12.85,12.81,12.82,50000.0,11.0123,11.0208,10.9865,10.9951,50000.0
2012-10-04 09:40:00,12.81,12.86,12.8,12.86,106400.0,10.9865,11.0294,10.9779,11.0294,106400.0
2012-10-04 09:45:00,12.86,12.91,12.85,12.9,116600.0,11.0294,11.0723,11.0208,11.0637,116600.0
2012-10-04 09:50:00,12.9,12.92,12.87,12.88,106700.0,11.0637,11.0809,11.038,11.0466,106700.0
2012-10-04 09:55:00,12.88,12.9,12.88,12.9,48200.0,11.0466,11.0637,11.0466,11.0637,48200.0
2012-10-04 10:00:00,12.9,12.92,12.88,12.92,130000.0,11.0637,11.0809,11.0466,11.0809,130000.0
2012-10-04 10:05:00,12.92,12.99,12.91,12.98,131500.0,11.0809,11.1409,11.0723,11.1323,131500.0
2012-10-04 10:10:00,12.98,13.01,12.98,13.0,270000.0,11.1323,11.1581,11.1323,11.1495,270000.0
2012-10-04 10:15:00,13.0,13.03,12.99,13.01,114100.0,11.1495,11.1752,11.1409,11.1581,114100.0
2012-10-04 10:20:00,13.01,13.02,13.0,13.0,68100.0,11.1581,11.1666,11.1495,11.1495,68100.0
2012-10-04 10:25:00,13.01,13.03,13.0,13.01,92800.0,11.1581,11.1752,11.1495,11.1581,92800.0
2012-10-04 10:30:00,13.02,13.03,13.0,13.03,110200.0,11.1666,11.1752,11.1495,11.1752,110200.0
2012-10-04 10:35:00,13.03,13.04,13.02,13.02,37500.0,11.1752,11.1838,11.1666,11.1666,37500.0
2012-10-04 10:40:00,13.03,13.03,13.0,13.01,26200.0,11.1752,11.1752,11.1495,11.1581,26200.0
2012-10-04 10:45:00,13.0,13.01,12.97,12.97,85100.0,11.1495,11.1581,11.1237,11.1237,85100.0
2012-10-04 10:50:00,12.98,13.0,12.97,13.0,65000.0,11.1323,11.1495,11.1237,11.1495,65000.0
2012-10-04 10:55:00,12.99,13.0,12.98,13.0,33700.0,11.1409,11.1495,11.1323,11.1495,33700.0
2012-10-04 11:00:00,13.0,13.01,12.99,13.0,56300.0,11.1495,11.1581,11.1409,11.1495,56300.0
2012-10-04 11:05:00,12.99,13.02,12.97,13.0,246000.0,11.1409,11.1666,11.1237,11.1495,246000.0
2012-10-04 11:10:00,13.01,13.03,12.99,12.99,187300.0,11.1581,11.1752,11.1409,11.1409,187300.0
2012-10-04 11:15:00,13.0,13.0,12.97,12.99,67500.0,11.1495,11.1495,11.1237,11.1409,67500.0
2012-10-04 11:20:00,12.99,12.99,12.94,12.94,119000.0,11.1409,11.1409,11.098,11.098,119000.0
2012-10-04 11:25:00,12.94,12.94,12.9,12.91,59700.0,11.098,11.098,11.0637,11.0723,59700.0
2012-10-04 11:30:00,12.91,12.92,12.89,12.91,94300.0,11.0723,11.0809,11.0551,11.0723,94300.0
2012-10-04 11:35:00,12.91,12.92,12.9,12.92,12600.0,11.0723,11.0809,11.0637,11.0809,12600.0
2012-10-04 11:40:00,12.91,12.93,12.91,12.92,27100.0,11.0723,11.0894,11.0723,11.0809,27100.0
2012-10-04 11:45:00,12.92,12.93,12.92,12.93,24900.0,11.0809,11.0894,11.0809,11.0894,24900.0
2012-10-04 11:50:00,12.93,12.93,12.92,12.93,22500.0,11.0894,11.0894,11.0809,11.0894,22500.0
2012-10-04 11:55:00,12.93,12.95,12.92,12.95,22300.0,11.0894,11.1066,11.0809,11.1066,22300.0
2012-10-04 12:00:00,12.95,12.95,12.92,12.93,59800.0,11.1066,11.1066,11.0809,11.0894,59800.0
2012-10-04 12:05:00,12.94,12.98,12.94,12.97,102700.0,11.098,11.1323,11.098,11.1237,102700.0
2012-10-04 12:10:00,12.97,13.0,12.96,12.98,119600.0,11.1237,11.1495,11.1152,11.1323,119600.0
2012-10-04 12:15:00,12.99,12.99,12.96,12.96,56200.0,11.1409,11.1409,11.1152,11.1152,56200.0
2012-10-04 12:20:00,12.97,12.99,12.97,12.99,41400.0,11.1237,11.1409,11.1237,11.1409,41400.0
2012-10-04 12:25:00,12.99,12.99,12.97,12.98,67000.0,11.1409,11.1409,11.1237,11.1323,67000.0
2012-10-04 12:30:00,12.98,12.98,12.97,12.98,14500.0,11.1323,11.1323,11.1237,11.1323,14500.0
2012-10-04 12:35:00,12.98,13.0,12.98,13.0,87800.0,11.1323,11.1495,11.1323,11.1495,87800.0
2012-10-04 12:40:00,13.0,13.0,12.98,12.98,49800.0,11.1495,11.1495,11.1323,11.1323,49800.0
2012-10-04 12:45:00,12.99,13.0,12.98,13.0,41500.0,11.1409,11.1495,11.1323,11.1495,41500.0
2012-10-04 12:50:00,13.0,13.0,12.97,12.97,18700.0,11.1495,11.1495,11.1237,11.1237,18700.0
2012-10-04 12:55:00,12.98,12.99,12.97,12.99,41400.0,11.1323,11.1409,11.1237,11.1409,41400.0
2012-10-04 13:00:00,12.99,13.0,12.99,13.0,45800.0,11.1409,11.1495,11.1409,11.1495,45800.0
2012-10-04 13:05:00,13.0,13.0,12.99,13.0,46500.0,11.1495,11.1495,11.1409,11.1495,46500.0
2012-10-04 13:10:00,13.0,13.0,12.99,12.99,14300.0,11.1495,11.1495,11.1409,11.1409,14300.0
2012-10-04 13:15:00,13.0,13.0,12.99,13.0,26600.0,11.1495,11.1495,11.1409,11.1495,26600.0
2012-10-04 13:20:00,13.0,13.0,12.99,13.0,14200.0,11.1495,11.1495,11.1409,11.1495,14200.0
2012-10-04 13:25:00,12.99,13.0,12.99,12.99,60500.0,11.1409,11.1495,11.1409,11.1409,60500.0
2012-10-04 13:30:00,13.0,13.0,12.99,13.0,22200.0,11.1495,11.1495,11.1409,11.1495,22200.0
2012-10-04 13:35:00,12.99,13.01,12.99,13.0,172100.0,11.1409,11.1581,11.1409,11.1495,172100.0
2012-10-04 13:40:00,13.0,13.0,12.99,13.0,22600.0,11.1495,11.1495,11.1409,11.1495,22600.0
2012-10-04 13:45:00,13.0,13.02,12.99,13.01,136300.0,11.1495,11.1666,11.1409,11.1581,136300.0
2012-10-04 13:50:00,13.01,13.02,13.0,13.01,91400.0,11.1581,11.1666,11.1495,11.1581,91400.0
2012-10-04 13:55:00,13.01,13.04,13.01,13.04,50500.0,11.1581,11.1838,11.1581,11.1838,50500.0
2012-10-04 14:00:00,13.04,13.04,12.95,12.98,272900.0,11.1838,11.1838,11.1066,11.1323,272900.0
2012-10-04 14:05:00,12.98,12.99,12.96,12.99,59500.0,11.1323,11.1409,11.1152,11.1409,59500.0
2012-10-04 14:10:00,12.99,13.0,12.97,12.97,80500.0,11.1409,11.1495,11.1237,11.1237,80500.0
2012-10-04 14:15:00,12.97,12.98,12.96,12.97,40000.0,11.1237,11.1323,11.1152,11.1237,40000.0
2012-10-04 14:20:00,12.97,12.99,12.97,12.99,36200.0,11.1237,11.1409,11.1237,11.1409,36200.0
2012-10-04 14:25:00,12.99,12.99,12.96,12.96,70500.0,11.1409,11.1409,11.1152,11.1152,70500.0
2012-10-04 14:30:00,12.96,12.98,12.96,12.98,35600.0,11.1152,11.1323,11.1152,11.1323,35600.0
2012-10-04 14:35:00,12.98,13.0,12.97,13.0,111900.0,11.1323,11.1495,11.1237,11.1495,111900.0
2012-10-04 14:40:00,13.0,13.02,12.99,13.02,40000.0,11.1495,11.1666,11.1409,11.1666,40000.0
2012-10-04 14:45:00,13.02,13.02,13.01,13.02,27600.0,11.1666,11.1666,11.1581,11.1666,27600.0
2012-10-04 14:50:00,13.02,13.02,12.98,12.99,106000.0,11.1666,11.1666,11.1323,11.1409,106000.0
2012-10-04 14:55:00,12.99,12.99,12.98,12.99,16300.0,11.1409,11.1409,11.1323,11.1409,16300.0
2012-10-04 15:00:00,12.99,13.01,12.98,13.01,110000.0,11.1409,11.1581,11.1323,11.1581,110000.0
2012-10-04 15:05:00,13.01,13.02,13.0,13.01,67300.0,11.1581,11.1666,11.1495,11.1581,67300.0
2012-10-04 15:10:00,13.01,13.02,13.0,13.02,64100.0,11.1581,11.1666,11.1495,11.1666,64100.0
2012-10-04 15:15:00,13.02,13.02,13.01,13.02,26600.0,11.1666,11.1666,11.1581,11.1666,26600.0
2012-10-04 15:20:00,13.02,13.02,13.0,13.0,119000.0,11.1666,11.1666,11.1495,11.1495,119000.0
2012-10-04 15:25:00,13.0,13.01,12.99,13.01,102200.0,11.1495,11.1581,11.1409,11.1581,102200.0
2012-10-04 15:30:00,13.01,13.05,13.01,13.04,306300.0,11.1581,11.1924,11.1581,11.1838,306300.0
2012-10-04 15:35:00,13.04,13.08,13.04,13.07,286100.0,11.1838,11.2181,11.1838,11.2095,286100.0
2012-10-04 15:40:00,13.07,13.08,13.06,13.08,261300.0,11.2095,11.2181,11.2009,11.2181,261300.0
2012-10-04 15:45:00,13.08,13.09,13.06,13.09,364100.0,11.2181,11.2267,11.2009,11.2267,364100.0
2012-10-04 15:50:00,13.08,13.09,13.05,13.06,373800.0,11.2181,11.2267,11.1924,11.2009,373800.0
2012-10-04 15:55:00,13.06,13.09,13.05,13.08,605200.0,11.2009,11.2267,11.1924,11.2181,605200.0
2012-10-05 09:30:00,13.21,13.22,13.16,13.18,242200.0,11.3296,11.3382,11.2867,11.3039,242200.0
2012-10-05 09:35:00,13.18,13.26,13.15,13.24,773400.0,11.3039,11.3725,11.2781,11.3553,773400.0
2012-10-05 09:40:00,13.25,13.3,13.23,13.28,235000.0,11.3639,11.4068,11.3467,11.3896,235000.0
2012-10-05 09:45:00,13.29,13.39,13.28,13.38,421200.0,11.3982,11.484,11.3896,11.4754,421200.0
2012-10-05 09:50:00,13.38,13.4,13.33,13.38,192400.0,11.4754,11.4925,11.4325,11.4754,192400.0
2012-10-05 09:55:00,13.38,13.4,13.35,13.35,163600.0,11.4754,11.4925,11.4497,11.4497,163600.0
2012-10-05 10:00:00,13.35,13.36,13.31,13.32,122700.0,11.4497,11.4582,11.4154,11.4239,122700.0
2012-10-05 10:05:00,13.32,13.34,13.3,13.32,235600.0,11.4239,11.4411,11.4068,11.4239,235600.0
2012-10-05 10:10:00,13.32,13.34,13.26,13.26,267400.0,11.4239,11.4411,11.3725,11.3725,267400.0
2012-10-05 10:15:00,13.26,13.29,13.26,13.28,26500.0,11.3725,11.3982,11.3725,11.3896,26500.0
2012-10-05 10:20:00,13.28,13.29,13.26,13.27,52100.0,11.3896,11.3982,11.3725,11.381,52100.0
2012-10-05 10:25:00,13.26,13.28,13.25,13.26,195700.0,11.3725,11.3896,11.3639,11.3725,195700.0
2012-10-05 10:30:00,13.25,13.31,13.25,13.27,282700.0,11.3639,11.4154,11.3639,11.381,282700.0
2012-10-05 10:35:00,13.27,13.3,13.27,13.28,313600.0,11.381,11.4068,11.381,11.3896,313600.0
2012-10-05 10:40:00,13.28,13.29,13.26,13.27,334500.0,11.3896,11.3982,11.3725,11.381,334500.0
2012-10-05 10:45:00,13.27,13.29,13.27,13.28,93800.0,11.381,11.3982,11.381,11.3896,93800.0
2012-10-05 10:50:00,13.28,13.29,13.27,13.28,109300.0,11.3896,11.3982,11.381,11.3896,109300.0
2012-10-05 10:55:00,13.28,13.3,13.28,13.29,91900.0,11.3896,11.4068,11.3896,11.3982,91900.0
2012-10-05 11:00:00,13.29,13.29,13.27,13.28,47700.0,11.3982,11.3982,11.381,11.3896,47700.0
2012-10-05 11:05:00,13.28,13.28,13.26,13.27,126800.0,11.3896,11.3896,11.3725,11.381,126800.0
2012-10-05 11:10:00,13.27,13.27,13.21,13.21,127000.0,11.381,11.381,11.3296,11.3296,127000.0
2012-10-05 11:15:00,13.21,13.22,13.2,13.21,61800.0,11.3296,11.3382,11.321,11.3296,61800.0
2012-10-05 11:20:00,13.22,13.22,13.18,13.18,43300.0,11.3382,11.3382,11.3039,11.3039,43300.0
2012-10-05 11:25:00,13.18,13.18,13.16,13.18,62100.0,11.3039,11.3039,11.2867,11.3039,62100.0
2012-10-05 11:30:00,13.18,13.21,13.17,13.21,80600.0,11.3039,11.3296,11.2953,11.3296,80600.0
2012-10-05 11:35:00,13.21,13.21,13.18,13.21,163900.0,11.3296,11.3296,11.3039,11.3296,163900.0
2012-10-05 11:40:00,13.2,13.21,13.2,13.2,149500.0,11.321,11.3296,11.321,11.321,149500.0
2012-10-05 11:45:00,13.21,13.22,13.2,13.2,125100.0,11.3296,11.3382,11.321,11.321,125100.0
2012-10-05 11:50:00,13.2,13.21,13.2,13.2,5900.0,11.321,11.3296,11.321,11.321,5900.0
2012-10-05 11:55:00,13.2,13.21,13.2,13.2,8400.0,11.321,11.3296,11.321,11.321,8400.0
2012-10-05 12:00:00,13.2,13.21,13.2,13.21,69800.0,11.321,11.3296,11.321,11.3296,69800.0
2012-10-05 12:05:00,13.2,13.24,13.2,13.24,384700.0,11.321,11.3553,11.321,11.3553,384700.0
2012-10-05 12:10:00,13.24,13.27,13.22,13.25,478100.0,11.3553,11.381,11.3382,11.3639,478100.0
2012-10-05 12:15:00,13.25,13.25,13.22,13.25,390800.0,11.3639,11.3639,11.3382,11.3639,390800.0
2012-10-05 12:20:00,13.25,13.26,13.25,13.25,37800.0,11.3639,11.3725,11.3639,11.3639,37800.0
2012-10-05 12:25:00,13.25,13.27,13.25,13.27,103400.0,11.3639,11.381,11.3639,11.381,103400.0
2012-10-05 12:30:00,13.27,13.28,13.27,13.27,48700.0,11.381,11.3896,11.381,11.381,48700.0
2012-10-05 12:35:00,13.28,13.28,13.25,13.25,41800.0,11.3896,11.3896,11.3639,11.3639,41800.0
2012-10-05 12:40:00,13.25,13.27,13.25,13.27,34600.0,11.3639,11.381,11.3639,11.381,34600.0
2012-10-05 12:45:00,13.26,13.27,13.24,13.25,53100.0,11.3725,11.381,11.3553,11.3639,53100.0
2012-10-05 12:50:00,13.25,13.26,13.25,13.26,14400.0,11.3639,11.3725,11.3639,11.3725,14400.0
2012-10-05 12:55:00,13.25,13.26,13.25,13.26,55200.0,11.3639,11.3725,11.3639,11.3725,55200.0
2012-10-05 13:00:00,13.25,13.26,13.25,13.26,11000.0,11.3639,11.3725,11.3639,11.3725,11000.0
2012-10-05 13:05:00,13.25,13.26,13.25,13.26,13600.0,11.3639,11.3725,11.3639,11.3725,13600.0
2012-10-05 13:10:00,13.25,13.26,13.25,13.26,23000.0,11.3639,11.3725,11.3639,11.3725,23000.0
2012-10-05 13:15:00,13.25,13.26,13.25,13.26,36000.0,11.3639,11.3725,11.3639,11.3725,36000.0
2012-10-05 13:20:00,13.26,13.26,13.25,13.26,12900.0,11.3725,11.3725,11.3639,11.3725,12900.0
2012-10-05 13:25:00,13.25,13.26,13.25,13.25,134000.0,11.3639,11.3725,11.3639,11.3639,134000.0
2012-10-05 13:30:00,13.25,13.26,13.25,13.26,81300.0,11.3639,11.3725,11.3639,11.3725,81300.0
2012-10-05 13:35:00,13.25,13.26,13.25,13.26,18100.0,11.3639,11.3725,11.3639,11.3725,18100.0
2012-10-05 13:40:00,13.26,13.26,13.25,13.26,14600.0,11.3725,11.3725,11.3639,11.3725,14600.0
2012-10-05 13:45:00,13.26,13.26,13.25,13.26,141000.0,11.3725,11.3725,11.3639,11.3725,141000.0
2012-10-05 13:50:00,13.25,13.26,13.25,13.26,50400.0,11.3639,11.3725,11.3639,11.3725,50400.0
2012-10-05 13:55:00,13.26,13.26,13.25,13.26,27600.0,11.3725,11.3725,11.3639,11.3725,27600.0
2012-10-05 14:00:00,13.25,13.26,13.25,13.26,25100.0,11.3639,11.3725,11.3639,11.3725,25100.0
2012-10-05 14:05:00,13.25,13.29,13.25,13.28,420900.0,11.3639,11.3982,11.3639,11.3896,420900.0
2012-10-05 14:10:00,13.28,13.29,13.27,13.29,83200.0,11.3896,11.3982,11.381,11.3982,83200.0
2012-10-05 14:15:00,13.29,13.31,13.28,13.28,101100.0,11.3982,11.4154,11.3896,11.3896,101100.0
2012-10-05 14:20:00,13.28,13.28,13.26,13.26,95900.0,11.3896,11.3896,11.3725,11.3725,95900.0
2012-10-05 14:25:00,13.27,13.3,13.27,13.29,167400.0,11.381,11.4068,11.381,11.3982,167400.0
2012-10-05 14:30:00,13.3,13.32,13.29,13.32,158000.0,11.4068,11.4239,11.3982,11.4239,158000.0
2012-10-05 14:35:00,13.32,13.32,13.31,13.31,89400.0,11.4239,11.4239,11.4154,11.4154,89400.0
2012-10-05 14:40:00,13.31,13.32,13.31,13.32,35200.0,11.4154,11.4239,11.4154,11.4239,35200.0
2012-10-05 14:45:00,13.32,13.35,13.31,13.31,354600.0,11.4239,11.4497,11.4154,11.4154,354600.0
2012-10-05 14:50:00,13.31,13.32,13.27,13.27,77800.0,11.4154,11.4239,11.381,11.381,77800.0
2012-10-05 14:55:00,13.27,13.28,13.25,13.25,53300.0,11.381,11.3896,11.3639,11.3639,53300.0
2012-10-05 15:00:00,13.25,13.26,13.24,13.25,69800.0,11.3639,11.3725,11.3553,11.3639,69800.0
2012-10-05 15:05:00,13.24,13.25,13.21,13.23,177100.0,11.3553,11.3639,11.3296,11.3467,177100.0
2012-10-05 15:10:00,13.23,13.25,13.2,13.25,235400.0,11.3467,11.3639,11.321,11.3639,235400.0
2012-10-05 15:15:00,13.25,13.27,13.24,13.25,124400.0,11.3639,11.381,11.3553,11.3639,124400.0
2012-10-05 15:20:00,13.25,13.29,13.25,13.28,268500.0,11.3639,11.3982,11.3639,11.3896,268500.0
2012-10-05 15:25:00,13.28,13.29,13.26,13.27,102900.0,11.3896,11.3982,11.3725,11.381,102900.0
2012-10-05 15:30:00,13.26,13.28,13.22,13.22,598000.0,11.3725,11.3896,11.3382,11.3382,598000.0
2012-10-05 15:35:00,13.23,13.23,13.2,13.21,214500.0,11.3467,11.3467,11.321,11.3296,214500.0
2012-10-05 15:40:00,13.21,13.22,13.2,13.21,158000.0,11.3296,11.3382,11.321,11.3296,158000.0
2012-10-05 15:45:00,13.21,13.26,13.21,13.26,352000.0,11.3296,11.3725,11.3296,11.3725,352000.0
2012-10-05 15:50:00,13.25,13.26,13.22,13.23,261700.0,11.3639,11.3725,11.3382,11.3467,261700.0
2012-10-05 15:55:00,13.23,13.26,13.22,13.26,775300.0,11.3467,11.3725,11.3382,11.3725,775300.0
2012-10-08 09:30:00,13.03,13.19,13.03,13.16,309200.0,11.1752,11.3124,11.1752,11.2867,309200.0
2012-10-08 09:35:00,13.14,13.15,13.1,13.12,105700.0,11.2696,11.2781,11.2352,11.2524,105700.0
2012-10-08 09:40:00,13.1,13.26,13.09,13.24,535000.0,11.2352,11.3725,11.2267,11.3553,535000.0
2012-10-08 09:45:00,13.23,13.25,13.21,13.23,202800.0,11.3467,11.3639,11.3296,11.3467,202800.0
2012-10-08 09:50:00,13.22,13.23,13.22,13.23,28700.0,11.3382,11.3467,11.3382,11.3467,28700.0
2012-10-08 09:55:00,13.22,13.26,13.2,13.23,90100.0,11.3382,11.3725,11.321,11.3467,90100.0
2012-10-08 10:00:00,13.24,13.28,13.23,13.24,107100.0,11.3553,11.3896,11.3467,11.3553,107100.0
2012-10-08 10:05:00,13.24,13.25,13.2,13.23,255700.0,11.3553,11.3639,11.321,11.3467,255700.0
2012-10-08 10:10:00,13.22,13.23,13.18,13.19,83500.0,11.3382,11.3467,11.3039,11.3124,83500.0
2012-10-08 10:15:00,13.2,13.2,13.18,13.18,44600.0,11.321,11.321,11.3039,11.3039,44600.0
2012-10-08 10:20:00,13.18,13.18,13.13,13.15,405200.0,11.3039,11.3039,11.261,11.2781,405200.0
2012-10-08 10:25:00,13.15,13.15,13.14,13.14,5200.0,11.2781,11.2781,11.2696,11.2696,5200.0
2012-10-08 10:30:00,13.14,13.15,13.13,13.14,38500.0,11.2696,11.2781,11.261,11.2696,38500.0
2012-10-08 10:35:00,13.15,13.17,13.14,13.17,68800.0,11.2781,11.2953,11.2696,11.2953,68800.0
2012-10-08 10:40:00,13.17,13.25,13.17,13.25,538500.0,11.2953,11.3639,11.2953,11.3639,538500.0
2012-10-08 10:45:00,13.24,13.25,13.21,13.22,92000.0,11.3553,11.3639,11.3296,11.3382,92000.0
2012-10-08 10:50:00,13.23,13.23,13.22,13.23,4900.0,11.3467,11.3467,11.3382,11.3467,4900.0
2012-10-08 10:55:00,13.23,13.23,13.2,13.21,148500.0,11.3467,11.3467,11.321,11.3296,148500.0
2012-10-08 11:00:00,13.21,13.24,13.21,13.24,110700.0,11.3296,11.3553,11.3296,11.3553,110700.0
2012-10-08 11:05:00,13.24,13.24,13.2,13.21,104500.0,11.3553,11.3553,11.321,11.3296,104500.0
2012-10-08 11:10:00,13.2,13.21,13.18,13.2,77800.0,11.321,11.3296,11.3039,11.321,77800.0
2012-10-08 11:15:00,13.2,13.2,13.16,13.16,44300.0,11.321,11.321,11.2867,11.2867,44300.0
2012-10-08 11:20:00,13.16,13.18,13.16,13.18,28800.0,11.2867,11.3039,11.2867,11.3039,28800.0
2012-10-08 11:25:00,13.17,13.18,13.16,13.17,16900.0,11.2953,11.3039,11.2867,11.2953,16900.0
2012-10-08 11:30:00,13.16,13.17,13.16,13.16,8500.0,11.2867,11.2953,11.2867,11.2867,8500.0
2012-10-08 11:35:00,13.16,13.17,13.14,13.14,49600.0,11.2867,11.2953,11.2696,11.2696,49600.0
2012-10-08 11:40:00,13.14,13.15,13.1,13.12,456400.0,11.2696,11.2781,11.2352,11.2524,456400.0
2012-10-08 11:45:00,13.12,13.14,13.11,13.12,96300.0,11.2524,11.2696,11.2438,11.2524,96300.0
2012-10-08 11:50:00,13.12,13.14,13.1,13.13,244400.0,11.2524,11.2696,11.2352,11.261,244400.0
2012-10-08 11:55:00,13.14,13.14,13.12,13.13,29900.0,11.2696,11.2696,11.2524,11.261,29900.0
2012-10-08 12:00:00,13.13,13.13,13.12,13.12,13200.0,11.261,11.261,11.2524,11.2524,13200.0
2012-10-08 12:05:00,13.12,13.13,13.11,13.11,13800.0,11.2524,11.261,11.2438,11.2438,13800.0
2012-10-08 12:10:00,13.11,13.14,13.11,13.12,79300.0,11.2438,11.2696,11.2438,11.2524,79300.0
2012-10-08 12:15:00,13.12,13.12,13.11,13.12,51300.0,11.2524,11.2524,11.2438,11.2524,51300.0
2012-10-08 12:20:00,13.11,13.12,13.11,13.11,21900.0,11.2438,11.2524,11.2438,11.2438,21900.0
2012-10-08 12:25:00,13.11,13.12,13.1,13.12,41400.0,11.2438,11.2524,11.2352,11.2524,41400.0
2012-10-08 12:30:00,13.12,13.12,13.11,13.11,21600.0,11.2524,11.2524,11.2438,11.2438,21600.0
2012-10-08 12:35:00,13.11,13.12,13.1,13.12,54200.0,11.2438,11.2524,11.2352,11.2524,54200.0
2012-10-08 12:40:00,13.11,13.15,13.11,13.13,95000.0,11.2438,11.2781,11.2438,11.261,95000.0
2012-10-08 12:45:00,13.14,13.14,13.13,13.13,15500.0,11.2696,11.2696,11.261,11.261,15500.0
2012-10-08 12:50:00,13.13,13.14,13.11,13.12,37700.0,11.261,11.2696,11.2438,11.2524,37700.0
2012-10-08 12:55:00,13.13,13.15,13.11,13.15,86300.0,11.261,11.2781,11.2438,11.2781,86300.0
2012-10-08 13:00:00,13.15,13.17,13.13,13.15,85200.0,11.2781,11.2953,11.261,11.2781,85200.0
2012-10-08 13:05:00,13.16,13.16,13.13,13.13,44800.0,11.2867,11.2867,11.261,11.261,44800.0
2012-10-08 13:10:00,13.13,13.13,13.13,13.13,34100.0,11.261,11.261,11.261,11.261,34100.0
2012-10-08 13:15:00,13.13,13.14,13.13,13.13,12700.0,11.261,11.2696,11.261,11.261,12700.0
2012-10-08 13:20:00,13.13,13.13,13.12,13.12,14200.0,11.261,11.261,11.2524,11.2524,14200.0
2012-10-08 13:25:00,13.12,13.13,13.12,13.13,11600.0,11.2524,11.261,11.2524,11.261,11600.0
2012-10-08 13:30:00,13.13,13.13,13.11,13.13,74800.0,11.261,11.261,11.2438,11.261,74800.0
2012-10-08 13:35:00,13.13,13.13,13.11,13.11,21900.0,11.261,11.261,11.2438,11.2438,21900.0
2012-10-08 13:40:00,13.12,13.12,13.11,13.11,12800.0,11.2524,11.2524,11.2438,11.2438,12800.0
2012-10-08 13:45:00,13.11,13.12,13.11,13.12,15300.0,11.2438,11.2524,11.2438,11.2524,15300.0
2012-10-08 13:50:00,13.11,13.12,13.11,13.11,20700.0,11.2438,11.2524,11.2438,11.2438,20700.0
2012-10-08 13:55:00,13.11,13.12,13.09,13.11,93000.0,11.2438,11.2524,11.2267,11.2438,93000.0
2012-10-08 14:00:00,13.1,13.11,13.1,13.1,31200.0,11.2352,11.2438,11.2352,11.2352,31200.0
2012-10-08 14:05:00,13.11,13.11,13.1,13.1,14000.0,11.2438,11.2438,11.2352,11.2352,14000.0
2012-10-08 14:10:00,13.1,13.11,13.1,13.1,14700.0,11.2352,11.2438,11.2352,11.2352,14700.0
2012-10-08 14:15:00,13.11,13.11,13.1,13.11,19700.0,11.2438,11.2438,11.2352,11.2438,19700.0
2012-10-08 14:20:00,13.1,13.11,13.1,13.1,15900.0,11.2352,11.2438,11.2352,11.2352,15900.0
2012-10-08 14:25:00,13.1,13.13,13.1,13.13,116400.0,11.2352,11.261,11.2352,11.261,116400.0
2012-10-08 14:30:00,13.13,13.14,13.12,13.13,56200.0,11.261,11.2696,11.2524,11.261,56200.0
2012-10-08 14:35:00,13.13,13.14,13.11,13.12,63800.0,11.261,11.2696,11.2438,11.2524,63800.0
2012-10-08 14:40:00,13.11,13.13,13.1,13.12,148700.0,11.2438,11.261,11.2352,11.2524,148700.0
2012-10-08 14:45:00,13.13,13.13,13.12,13.13,54500.0,11.261,11.261,11.2524,11.261,54500.0
2012-10-08 14:50:00,13.12,13.13,13.11,13.11,24200.0,11.2524,11.261,11.2438,11.2438,24200.0
2012-10-08 14:55:00,13.11,13.13,13.11,13.12,63300.0,11.2438,11.261,11.2438,11.2524,63300.0
2012-10-08 15:00:00,13.13,13.14,13.12,13.14,86900.0,11.261,11.2696,11.2524,11.2696,86900.0
2012-10-08 15:05:00,13.14,13.15,13.13,13.15,35000.0,11.2696,11.2781,11.261,11.2781,35000.0
2012-10-08 15:10:00,13.14,13.15,13.13,13.13,64100.0,11.2696,11.2781,11.261,11.261,64100.0
2012-10-08 15:15:00,13.13,13.17,13.13,13.15,119900.0,11.261,11.2953,11.261,11.2781,119900.0
2012-10-08 15:20:00,13.16,13.16,13.14,13.15,35300.0,11.2867,11.2867,11.2696,11.2781,35300.0
2012-10-08 15:25:00,13.15,13.17,13.13,13.17,121600.0,11.2781,11.2953,11.261,11.2953,121600.0
2012-10-08 15:30:00,13.16,13.17,13.15,13.15,152700.0,11.2867,11.2953,11.2781,11.2781,152700.0
2012-10-08 15:35:00,13.15,13.16,13.14,13.14,75300.0,11.2781,11.2867,11.2696,11.2696,75300.0
2012-10-08 15:40:00,13.15,13.15,13.12,13.15,133000.0,11.2781,11.2781,11.2524,11.2781,133000.0
2012-10-08 15:45:00,13.15,13.15,13.13,13.15,140200.0,11.2781,11.2781,11.261,11.2781,140200.0
2012-10-08 15:50:00,13.15,13.16,13.14,13.15,299100.0,11.2781,11.2867,11.2696,11.2781,299100.0
2012-10-08 15:55:00,13.15,13.16,13.14,13.14,334100.0,11.2781,11.2867,11.2696,11.2696,334100.0
2012-10-09 09:30:00,13.17,13.17,13.05,13.11,109300.0,11.2953,11.2953,11.1924,11.2438,109300.0
2012-10-09 09:35:00,13.11,13.14,13.03,13.04,389400.0,11.2438,11.2696,11.1752,11.1838,389400.0
2012-10-09 09:40:00,13.04,13.09,13.03,13.07,155000.0,11.1838,11.2267,11.1752,11.2095,155000.0
2012-10-09 09:45:00,13.06,13.08,13.05,13.06,59400.0,11.2009,11.2181,11.1924,11.2009,59400.0
2012-10-09 09:50:00,13.06,13.08,13.02,13.03,342400.0,11.2009,11.2181,11.1666,11.1752,342400.0
2012-10-09 09:55:00,13.03,13.04,13.0,13.0,105000.0,11.1752,11.1838,11.1495,11.1495,105000.0
2012-10-09 10:00:00,13.01,13.08,13.0,13.08,267700.0,11.1581,11.2181,11.1495,11.2181,267700.0
2012-10-09 10:05:00,13.07,13.11,13.07,13.08,92100.0,11.2095,11.2438,11.2095,11.2181,92100.0
2012-10-09 10:10:00,13.09,13.09,13.05,13.05,223900.0,11.2267,11.2267,11.1924,11.1924,223900.0
2012-10-09 10:15:00,13.05,13.08,13.05,13.06,45100.0,11.1924,11.2181,11.1924,11.2009,45100.0
2012-10-09 10:20:00,13.06,13.09,13.06,13.08,133800.0,11.2009,11.2267,11.2009,11.2181,133800.0
2012-10-09 10:25:00,13.08,13.1,13.08,13.08,95100.0,11.2181,11.2352,11.2181,11.2181,95100.0
2012-10-09 10:30:00,13.08,13.09,13.08,13.08,14100.0,11.2181,11.2267,11.2181,11.2181,14100.0
2012-10-09 10:35:00,13.09,13.09,13.07,13.09,150700.0,11.2267,11.2267,11.2095,11.2267,150700.0
2012-10-09 10:40:00,13.09,13.1,13.08,13.08,50300.0,11.2267,11.2352,11.2181,11.2181,50300.0
2012-10-09 10:45:00,13.09,13.1,13.07,13.07,220800.0,11.2267,11.2352,11.2095,11.2095,220800.0
2012-10-09 10:50:00,13.07,13.08,13.06,13.06,126700.0,11.2095,11.2181,11.2009,11.2009,126700.0
2012-10-09 10:55:00,13.07,13.07,13.04,13.05,94900.0,11.2095,11.2095,11.1838,11.1924,94900.0
2012-10-09 11:00:00,13.05,13.06,13.0,13.01,60200.0,11.1924,11.2009,11.1495,11.1581,60200.0
2012-10-09 11:05:00,13.01,13.03,13.01,13.03,70000.0,11.1581,11.1752,11.1581,11.1752,70000.0
2012-10-09 11:10:00,13.02,13.03,13.01,13.01,23200.0,11.1666,11.1752,11.1581,11.1581,23200.0
2012-10-09 11:15:00,13.02,13.02,12.98,13.0,121600.0,11.1666,11.1666,11.1323,11.1495,121600.0
2012-10-09 11:20:00,13.0,13.01,12.99,13.01,47200.0,11.1495,11.1581,11.1409,11.1581,47200.0
2012-10-09 11:25:00,13.01,13.01,12.98,13.01,90800.0,11.1581,11.1581,11.1323,11.1581,90800.0
2012-10-09 11:30:00,13.0,13.01,12.98,12.99,92600.0,11.1495,11.1581,11.1323,11.1409,92600.0
2012-10-09 11:35:00,12.99,13.01,12.99,13.0,42300.0,11.1409,11.1581,11.1409,11.1495,42300.0
2012-10-09 11:40:00,13.01,13.01,12.96,12.96,145600.0,11.1581,11.1581,11.1152,11.1152,145600.0
2012-10-09 11:45:00,12.96,12.97,12.94,12.96,166200.0,11.1152,11.1237,11.098,11.1152,166200.0
2012-10-09 11:50:00,12.95,12.98,12.94,12.98,66700.0,11.1066,11.1323,11.098,11.1323,66700.0
2012-10-09 11:55:00,12.98,12.98,12.97,12.97,41500.0,11.1323,11.1323,11.1237,11.1237,41500.0
2012-10-09 12:00:00,12.97,12.99,12.97,12.98,25400.0,11.1237,11.1409,11.1237,11.1323,25400.0
2012-10-09 12:05:00,12.98,12.99,12.97,12.97,16200.0,11.1323,11.1409,11.1237,11.1237,16200.0
2012-10-09 12:10:00,12.97,12.99,12.96,12.98,36900.0,11.1237,11.1409,11.1152,11.1323,36900.0
2012-10-09 12:15:00,12.98,12.99,12.96,12.96,81700.0,11.1323,11.1409,11.1152,11.1152,81700.0
2012-10-09 12:20:00,12.96,12.97,12.96,12.96,8200.0,11.1152,11.1237,11.1152,11.1152,8200.0
2012-10-09 12:25:00,12.96,12.96,12.94,12.95,40100.0,11.1152,11.1152,11.098,11.1066,40100.0
2012-10-09 12:30:00,12.94,12.95,12.93,12.93,17300.0,11.098,11.1066,11.0894,11.0894,17300.0
2012-10-09 12:35:00,12.93,12.94,12.93,12.93,16200.0,11.0894,11.098,11.0894,11.0894,16200.0
2012-10-09 12:40:00,12.93,12.95,12.92,12.93,178300.0,11.0894,11.1066,11.0809,11.0894,178300.0
2012-10-09 12:45:00,12.93,12.95,12.89,12.9,230100.0,11.0894,11.1066,11.0551,11.0637,230100.0
2012-10-09 12:50:00,12.89,12.9,12.86,12.87,249100.0,11.0551,11.0637,11.0294,11.038,249100.0
2012-10-09 12:55:00,12.88,12.9,12.87,12.89,27500.0,11.0466,11.0637,11.038,11.0551,27500.0
2012-10-09 13:00:00,12.9,12.95,12.9,12.95,79200.0,11.0637,11.1066,11.0637,11.1066,79200.0
2012-10-09 13:05:00,12.95,12.95,12.94,12.95,10900.0,11.1066,11.1066,11.098,11.1066,10900.0
2012-10-09 13:10:00,12.94,12.97,12.94,12.96,69000.0,11.098,11.1237,11.098,11.1152,69000.0
2012-10-09 13:15:00,12.97,12.97,12.93,12.96,122800.0,11.1237,11.1237,11.0894,11.1152,122800.0
2012-10-09 13:20:00,12.95,12.96,12.94,12.95,47300.0,11.1066,11.1152,11.098,11.1066,47300.0
2012-10-09 13:25:00,12.96,12.96,12.94,12.96,39600.0,11.1152,11.1152,11.098,11.1152,39600.0
2012-10-09 13:30:00,12.96,12.96,12.95,12.95,49700.0,11.1152,11.1152,11.1066,11.1066,49700.0
2012-10-09 13:35:00,12.96,12.98,12.95,12.97,46200.0,11.1152,11.1323,11.1066,11.1237,46200.0
2012-10-09 13:40:00,12.96,12.97,12.96,12.96,18700.0,11.1152,11.1237,11.1152,11.1152,18700.0
2012-10-09 13:45:00,12.96,12.98,12.96,12.97,43900.0,11.1152,11.1323,11.1152,11.1237,43900.0
2012-10-09 13:50:00,12.97,13.04,12.97,13.01,166000.0,11.1237,11.1838,11.1237,11.1581,166000.0
2012-10-09 13:55:00,13.01,13.02,12.98,12.98,22200.0,11.1581,11.1666,11.1323,11.1323,22200.0
2012-10-09 14:00:00,12.98,12.99,12.97,12.99,47000.0,11.1323,11.1409,11.1237,11.1409,47000.0
2012-10-09 14:05:00,12.99,13.0,12.97,12.99,94500.0,11.1409,11.1495,11.1237,11.1409,94500.0
2012-10-09 14:10:00,12.98,12.99,12.97,12.97,18600.0,11.1323,11.1409,11.1237,11.1237,18600.0
2012-10-09 14:15:00,12.97,12.98,12.95,12.98,107900.0,11.1237,11.1323,11.1066,11.1323,107900.0
2012-10-09 14:20:00,12.98,12.99,12.98,12.99,41400.0,11.1323,11.1409,11.1323,11.1409,41400.0
2012-10-09 14:25:00,12.98,12.99,12.97,12.97,47400.0,11.1323,11.1409,11.1237,11.1237,47400.0
2012-10-09 14:30:00,12.97,12.98,12.95,12.96,113300.0,11.1237,11.1323,11.1066,11.1152,113300.0
2012-10-09 14:35:00,12.96,12.96,12.95,12.95,46000.0,11.1152,11.1152,11.1066,11.1066,46000.0
2012-10-09 14:40:00,12.95,12.97,12.91,12.97,213300.0,11.1066,11.1237,11.0723,11.1237,213300.0
2012-10-09 14:45:00,12.97,12.98,12.96,12.98,45900.0,11.1237,11.1323,11.1152,11.1323,45900.0
2012-10-09 14:50:00,12.97,12.98,12.96,12.98,64400.0,11.1237,11.1323,11.1152,11.1323,64400.0
2012-10-09 14:55:00,12.98,12.99,12.97,12.98,47000.0,11.1323,11.1409,11.1237,11.1323,47000.0
2012-10-09 15:00:00,12.98,13.0,12.97,12.99,152100.0,11.1323,11.1495,11.1237,11.1409,152100.0
2012-10-09 15:05:00,12.99,12.99,12.98,12.99,20000.0,11.1409,11.1409,11.1323,11.1409,20000.0
2012-10-09 15:10:00,12.99,12.99,12.96,12.96,108700.0,11.1409,11.1409,11.1152,11.1152,108700.0
2012-10-09 15:15:00,12.97,12.98,12.94,12.96,333900.0,11.1237,11.1323,11.098,11.1152,333900.0
2012-10-09 15:20:00,12.96,12.97,12.94,12.96,109600.0,11.1152,11.1237,11.098,11.1152,109600.0
2012-10-09 15:25:00,12.96,12.96,12.95,12.95,22700.0,11.1152,11.1152,11.1066,11.1066,22700.0
2012-10-09 15:30:00,12.95,12.96,12.92,12.92,211000.0,11.1066,11.1152,11.0809,11.0809,211000.0
2012-10-09 15:35:00,12.93,12.95,12.92,12.93,149800.0,11.0894,11.1066,11.0809,11.0894,149800.0
2012-10-09 15:40:00,12.94,12.97,12.93,12.95,144700.0,11.098,11.1237,11.0894,11.1066,144700.0
2012-10-09 15:45:00,12.95,12.97,12.94,12.96,131600.0,11.1066,11.1237,11.098,11.1152,131600.0
2012-10-09 15:50:00,12.96,12.96,12.92,12.93,204300.0,11.1152,11.1152,11.0809,11.0894,204300.0
2012-10-09 15:55:00,12.93,12.95,12.93,12.95,330900.0,11.0894,11.1066,11.0894,11.1066,330900.0
2012-10-10 09:30:00,12.96,12.99,12.9,12.96,124200.0,11.1152,11.1409,11.0637,11.1152,124200.0
2012-10-10 09:35:00,12.97,12.98,12.92,12.94,45400.0,11.1237,11.1323,11.0809,11.098,45400.0
2012-10-10 09:40:00,12.94,12.95,12.87,12.93,259200.0,11.098,11.1066,11.038,11.0894,259200.0
2012-10-10 09:45:00,12.93,13.01,12.93,13.0,92700.0,11.0894,11.1581,11.0894,11.1495,92700.0
2012-10-10 09:50:00,13.01,13.05,12.99,12.99,115000.0,11.1581,11.1924,11.1409,11.1409,115000.0
2012-10-10 09:55:00,12.99,12.99,12.92,12.96,75200.0,11.1409,11.1409,11.0809,11.1152,75200.0
2012-10-10 10:00:00,12.96,13.0,12.96,12.99,86400.0,11.1152,11.1495,11.1152,11.1409,86400.0
2012-10-10 10:05:00,12.98,13.0,12.93,12.96,91000.0,11.1323,11.1495,11.0894,11.1152,91000.0
2012-10-10 10:10:00,12.96,12.98,12.94,12.94,103400.0,11.1152,11.1323,11.098,11.098,103400.0
2012-10-10 10:15:00,12.94,12.95,12.92,12.95,96300.0,11.098,11.1066,11.0809,11.1066,96300.0
2012-10-10 10:20:00,12.95,12.96,12.94,12.94,32800.0,11.1066,11.1152,11.098,11.098,32800.0
2012-10-10 10:25:00,12.95,12.99,12.94,12.99,72900.0,11.1066,11.1409,11.098,11.1409,72900.0
2012-10-10 10:30:00,12.98,12.99,12.96,12.97,74800.0,11.1323,11.1409,11.1152,11.1237,74800.0
2012-10-10 10:35:00,12.96,12.96,12.94,12.96,47400.0,11.1152,11.1152,11.098,11.1152,47400.0
2012-10-10 10:40:00,12.96,12.97,12.94,12.94,49100.0,11.1152,11.1237,11.098,11.098,49100.0
2012-10-10 10:45:00,12.94,12.95,12.93,12.94,75300.0,11.098,11.1066,11.0894,11.098,75300.0
2012-10-10 10:50:00,12.94,12.96,12.94,12.95,63500.0,11.098,11.1152,11.098,11.1066,63500.0
2012-10-10 10:55:00,12.95,12.96,12.94,12.94,33000.0,11.1066,11.1152,11.098,11.098,33000.0
2012-10-10 11:00:00,12.95,12.95,12.91,12.91,59900.0,11.1066,11.1066,11.0723,11.0723,59900.0
2012-10-10 11:05:00,12.91,12.94,12.9,12.94,44400.0,11.0723,11.098,11.0637,11.098,44400.0
2012-10-10 11:10:00,12.94,12.94,12.92,12.93,23000.0,11.098,11.098,11.0809,11.0894,23000.0
2012-10-10 11:15:00,12.92,12.93,12.89,12.9,42200.0,11.0809,11.0894,11.0551,11.0637,42200.0
2012-10-10 11:20:00,12.89,12.9,12.89,12.89,16900.0,11.0551,11.0637,11.0551,11.0551,16900.0
2012-10-10 11:25:00,12.9,12.9,12.88,12.88,17200.0,11.0637,11.0637,11.0466,11.0466,17200.0
2012-10-10 11:30:00,12.88,12.89,12.88,12.88,36400.0,11.0466,11.0551,11.0466,11.0466,36400.0
2012-10-10 11:35:00,12.88,12.88,12.86,12.87,51900.0,11.0466,11.0466,11.0294,11.038,51900.0
2012-10-10 11:40:00,12.87,12.89,12.87,12.88,26700.0,11.038,11.0551,11.038,11.0466,26700.0
2012-10-10 11:45:00,12.89,12.91,12.88,12.9,57100.0,11.0551,11.0723,11.0466,11.0637,57100.0
2012-10-10 11:50:00,12.91,12.91,12.88,12.9,182000.0,11.0723,11.0723,11.0466,11.0637,182000.0
2012-10-10 11:55:00,12.9,12.93,12.9,12.93,79000.0,11.0637,11.0894,11.0637,11.0894,79000.0
2012-10-10 12:00:00,12.92,12.94,12.91,12.94,128300.0,11.0809,11.098,11.0723,11.098,128300.0
2012-10-10 12:05:00,12.94,12.97,12.94,12.97,94600.0,11.098,11.1237,11.098,11.1237,94600.0
2012-10-10 12:10:00,12.96,12.97,12.96,12.96,3000.0,11.1152,11.1237,11.1152,11.1152,3000.0
2012-10-10 12:15:00,12.96,12.97,12.92,12.93,125500.0,11.1152,11.1237,11.0809,11.0894,125500.0
2012-10-10 12:20:00,12.92,12.93,12.9,12.91,45100.0,11.0809,11.0894,11.0637,11.0723,45100.0
2012-10-10 12:25:00,12.9,12.91,12.9,12.91,27200.0,11.0637,11.0723,11.0637,11.0723,27200.0
2012-10-10 12:30:00,12.91,12.91,12.9,12.91,27900.0,11.0723,11.0723,11.0637,11.0723,27900.0
2012-10-10 12:35:00,12.91,12.91,12.86,12.88,129700.0,11.0723,11.0723,11.0294,11.0466,129700.0
2012-10-10 12:40:00,12.88,12.89,12.88,12.89,12000.0,11.0466,11.0551,11.0466,11.0551,12000.0
2012-10-10 12:45:00,12.88,12.89,12.88,12.89,11400.0,11.0466,11.0551,11.0466,11.0551,11400.0
2012-10-10 12:50:00,12.89,12.89,12.85,12.87,94800.0,11.0551,11.0551,11.0208,11.038,94800.0
2012-10-10 12:55:00,12.87,12.87,12.84,12.85,89100.0,11.038,11.038,11.0123,11.0208,89100.0
2012-10-10 13:00:00,12.85,12.87,12.85,12.86,67000.0,11.0208,11.038,11.0208,11.0294,67000.0
2012-10-10 13:05:00,12.86,12.89,12.85,12.85,181000.0,11.0294,11.0551,11.0208,11.0208,181000.0
2012-10-10 13:10:00,12.85,12.86,12.82,12.84,200600.0,11.0208,11.0294,10.9951,11.0123,200600.0
2012-10-10 13:15:00,12.84,12.88,12.84,12.88,59900.0,11.0123,11.0466,11.0123,11.0466,59900.0
2012-10-10 13:20:00,12.87,12.9,12.87,12.9,80100.0,11.038,11.0637,11.038,11.0637,80100.0
2012-10-10 13:25:00,12.88,12.92,12.88,12.91,96300.0,11.0466,11.0809,11.0466,11.0723,96300.0
2012-10-10 13:30:00,12.9,12.91,12.89,12.9,155800.0,11.0637,11.0723,11.0551,11.0637,155800.0
2012-10-10 13:35:00,12.9,12.93,12.89,12.93,333600.0,11.0637,11.0894,11.0551,11.0894,333600.0
2012-10-10 13:40:00,12.93,12.94,12.9,12.94,126100.0,11.0894,11.098,11.0637,11.098,126100.0
2012-10-10 13:45:00,12.94,12.95,12.93,12.94,57900.0,11.098,11.1066,11.0894,11.098,57900.0
2012-10-10 13:50:00,12.95,12.96,12.94,12.94,72000.0,11.1066,11.1152,11.098,11.098,72000.0
2012-10-10 13:55:00,12.95,12.95,12.94,12.95,27500.0,11.1066,11.1066,11.098,11.1066,27500.0
2012-10-10 14:00:00,12.95,13.01,12.95,12.98,187200.0,11.1066,11.1581,11.1066,11.1323,187200.0
2012-10-10 14:05:00,12.98,13.01,12.98,13.0,167900.0,11.1323,11.1581,11.1323,11.1495,167900.0
2012-10-10 14:10:00,13.01,13.01,13.0,13.01,138100.0,11.1581,11.1581,11.1495,11.1581,138100.0
2012-10-10 14:15:00,13.01,13.03,13.0,13.03,65300.0,11.1581,11.1752,11.1495,11.1752,65300.0
2012-10-10 14:20:00,13.03,13.07,13.02,13.05,213500.0,11.1752,11.2095,11.1666,11.1924,213500.0
2012-10-10 14:25:00,13.05,13.05,13.04,13.05,122400.0,11.1924,11.1924,11.1838,11.1924,122400.0
2012-10-10 14:30:00,13.05,13.05,13.01,13.02,68900.0,11.1924,11.1924,11.1581,11.1666,68900.0
2012-10-10 14:35:00,13.02,13.02,12.97,12.97,134600.0,11.1666,11.1666,11.1237,11.1237,134600.0
2012-10-10 14:40:00,12.98,12.99,12.97,12.99,65800.0,11.1323,11.1409,11.1237,11.1409,65800.0
2012-10-10 14:45:00,12.99,13.01,12.98,13.01,80100.0,11.1409,11.1581,11.1323,11.1581,80100.0
2012-10-10 14:50:00,13.01,13.04,13.0,13.04,71000.0,11.1581,11.1838,11.1495,11.1838,71000.0
2012-10-10 14:55:00,13.04,13.04,13.0,13.01,89200.0,11.1838,11.1838,11.1495,11.1581,89200.0
2012-10-10 15:00:00,13.01,13.01,13.0,13.01,29600.0,11.1581,11.1581,11.1495,11.1581,29600.0
2012-10-10 15:05:00,13.01,13.02,13.0,13.02,92100.0,11.1581,11.1666,11.1495,11.1666,92100.0
2012-10-10 15:10:00,13.02,13.04,13.01,13.03,94000.0,11.1666,11.1838,11.1581,11.1752,94000.0
2012-10-10 15:15:00,13.03,13.03,13.0,13.0,70500.0,11.1752,11.1752,11.1495,11.1495,70500.0
2012-10-10 15:20:00,13.0,13.01,12.99,13.01,137000.0,11.1495,11.1581,11.1409,11.1581,137000.0
2012-10-10 15:25:00,13.0,13.04,13.0,13.04,106700.0,11.1495,11.1838,11.1495,11.1838,106700.0
2012-10-10 15:30:00,13.03,13.04,13.01,13.02,183600.0,11.1752,11.1838,11.1581,11.1666,183600.0
2012-10-10 15:35:00,13.02,13.02,13.01,13.02,62400.0,11.1666,11.1666,11.1581,11.1666,62400.0
2012-10-10 15:40:00,13.02,13.02,13.01,13.01,157000.0,11.1666,11.1666,11.1581,11.1581,157000.0
2012-10-10 15:45:00,13.02,13.02,12.99,12.99,196500.0,11.1666,11.1666,11.1409,11.1409,196500.0
2012-10-10 15:50:00,13.0,13.0,12.95,12.96,403000.0,11.1495,11.1495,11.1066,11.1152,403000.0
2012-10-10 15:55:00,12.95,12.99,12.95,12.98,618800.0,11.1066,11.1409,11.1066,11.1323,618800.0
2012-10-11 09:30:00,13.1,13.16,13.05,13.15,127200.0,11.2352,11.2867,11.1924,11.2781,127200.0
2012-10-11 09:35:00,13.14,13.15,13.07,13.08,110900.0,11.2696,11.2781,11.2095,11.2181,110900.0
2012-10-11 09:40:00,13.08,13.09,13.04,13.05,53700.0,11.2181,11.2267,11.1838,11.1924,53700.0
2012-10-11 09:45:00,13.04,13.11,13.04,13.11,98200.0,11.1838,11.2438,11.1838,11.2438,98200.0
2012-10-11 09:50:00,13.11,13.13,13.1,13.1,55000.0,11.2438,11.261,11.2352,11.2352,55000.0
2012-10-11 09:55:00,13.1,13.16,13.1,13.16,92100.0,11.2352,11.2867,11.2352,11.2867,92100.0
2012-10-11 10:00:00,13.15,13.21,13.14,13.17,170400.0,11.2781,11.3296,11.2696,11.2953,170400.0
2012-10-11 10:05:00,13.16,13.16,13.14,13.15,77500.0,11.2867,11.2867,11.2696,11.2781,77500.0
2012-10-11 10:10:00,13.15,13.16,13.14,13.16,122100.0,11.2781,11.2867,11.2696,11.2867,122100.0
2012-10-11 10:15:00,13.16,13.2,13.16,13.19,117500.0,11.2867,11.321,11.2867,11.3124,117500.0
2012-10-11 10:20:00,13.2,13.21,13.19,13.21,138100.0,11.321,11.3296,11.3124,11.3296,138100.0
2012-10-11 10:25:00,13.21,13.22,13.19,13.19,130400.0,11.3296,11.3382,11.3124,11.3124,130400.0
2012-10-11 10:30:00,13.19,13.2,13.17,13.18,127600.0,11.3124,11.321,11.2953,11.3039,127600.0
2012-10-11 10:35:00,13.18,13.19,13.17,13.19,60000.0,11.3039,11.3124,11.2953,11.3124,60000.0
2012-10-11 10:40:00,13.19,13.23,13.18,13.23,127300.0,11.3124,11.3467,11.3039,11.3467,127300.0
2012-10-11 10:45:00,13.23,13.23,13.2,13.22,121700.0,11.3467,11.3467,11.321,11.3382,121700.0
2012-10-11 10:50:00,13.22,13.24,13.2,13.21,109200.0,11.3382,11.3553,11.321,11.3296,109200.0
2012-10-11 10:55:00,13.21,13.21,13.19,13.19,56700.0,11.3296,11.3296,11.3124,11.3124,56700.0
2012-10-11 11:00:00,13.2,13.21,13.19,13.21,42700.0,11.321,11.3296,11.3124,11.3296,42700.0
2012-10-11 11:05:00,13.21,13.21,13.16,13.17,71700.0,11.3296,11.3296,11.2867,11.2953,71700.0
2012-10-11 11:10:00,13.16,13.18,13.15,13.18,57300.0,11.2867,11.3039,11.2781,11.3039,57300.0
2012-10-11 11:15:00,13.18,13.18,13.15,13.16,130300.0,11.3039,11.3039,11.2781,11.2867,130300.0
2012-10-11 11:20:00,13.15,13.18,13.15,13.18,149200.0,11.2781,11.3039,11.2781,11.3039,149200.0
2012-10-11 11:25:00,13.18,13.18,13.16,13.18,28900.0,11.3039,11.3039,11.2867,11.3039,28900.0
2012-10-11 11:30:00,13.18,13.18,13.16,13.18,51600.0,11.3039,11.3039,11.2867,11.3039,51600.0
2012-10-11 11:35:00,13.18,13.2,13.18,13.2,123100.0,11.3039,11.321,11.3039,11.321,123100.0
2012-10-11 11:40:00,13.19,13.22,13.18,13.22,130500.0,11.3124,11.3382,11.3039,11.3382,130500.0
2012-10-11 11:45:00,13.21,13.22,13.2,13.21,75500.0,11.3296,11.3382,11.321,11.3296,75500.0
2012-10-11 11:50:00,13.2,13.21,13.18,13.19,111200.0,11.321,11.3296,11.3039,11.3124,111200.0
2012-10-11 11:55:00,13.19,13.22,13.19,13.21,53200.0,11.3124,11.3382,11.3124,11.3296,53200.0
2012-10-11 12:00:00,13.21,13.21,13.18,13.18,74800.0,11.3296,11.3296,11.3039,11.3039,74800.0
2012-10-11 12:05:00,13.18,13.19,13.18,13.18,25600.0,11.3039,11.3124,11.3039,11.3039,25600.0
2012-10-11 12:10:00,13.18,13.19,13.17,13.18,86300.0,11.3039,11.3124,11.2953,11.3039,86300.0
2012-10-11 12:15:00,13.18,13.19,13.17,13.18,43400.0,11.3039,11.3124,11.2953,11.3039,43400.0
2012-10-11 12:20:00,13.18,13.18,13.16,13.16,78500.0,11.3039,11.3039,11.2867,11.2867,78500.0
2012-10-11 12:25:00,13.16,13.17,13.16,13.17,23500.0,11.2867,11.2953,11.2867,11.2953,23500.0
2012-10-11 12:30:00,13.17,13.21,13.17,13.21,107900.0,11.2953,11.3296,11.2953,11.3296,107900.0
2012-10-11 12:35:00,13.21,13.21,13.2,13.21,51900.0,11.3296,11.3296,11.321,11.3296,51900.0
2012-10-11 12:40:00,13.21,13.21,13.19,13.19,63400.0,11.3296,11.3296,11.3124,11.3124,63400.0
2012-10-11 12:45:00,13.19,13.23,13.19,13.21,117200.0,11.3124,11.3467,11.3124,11.3296,117200.0
2012-10-11 12:50:00,13.21,13.22,13.21,13.21,57400.0,11.3296,11.3382,11.3296,11.3296,57400.0
2012-10-11 12:55:00,13.21,13.22,13.2,13.2,78000.0,11.3296,11.3382,11.321,11.321,78000.0
2012-10-11 13:00:00,13.2,13.22,13.19,13.22,70200.0,11.321,11.3382,11.3124,11.3382,70200.0
2012-10-11 13:05:00,13.21,13.21,13.2,13.2,56000.0,11.3296,11.3296,11.321,11.321,56000.0
2012-10-11 13:10:00,13.2,13.21,13.19,13.2,42900.0,11.321,11.3296,11.3124,11.321,42900.0
2012-10-11 13:15:00,13.2,13.21,13.2,13.2,12000.0,11.321,11.3296,11.321,11.321,12000.0
2012-10-11 13:20:00,13.2,13.21,13.18,13.19,84300.0,11.321,11.3296,11.3039,11.3124,84300.0
2012-10-11 13:25:00,13.2,13.2,13.18,13.18,37000.0,11.321,11.321,11.3039,11.3039,37000.0
2012-10-11 13:30:00,13.18,13.19,13.17,13.19,105300.0,11.3039,11.3124,11.2953,11.3124,105300.0
2012-10-11 13:35:00,13.19,13.19,13.18,13.18,80800.0,11.3124,11.3124,11.3039,11.3039,80800.0
2012-10-11 13:40:00,13.18,13.19,13.17,13.18,80300.0,11.3039,11.3124,11.2953,11.3039,80300.0
2012-10-11 13:45:00,13.17,13.18,13.17,13.18,93400.0,11.2953,11.3039,11.2953,11.3039,93400.0
2012-10-11 13:50:00,13.17,13.18,13.15,13.16,73500.0,11.2953,11.3039,11.2781,11.2867,73500.0
2012-10-11 13:55:00,13.15,13.18,13.15,13.17,99900.0,11.2781,11.3039,11.2781,11.2953,99900.0
2012-10-11 14:00:00,13.17,13.17,13.16,13.16,23500.0,11.2953,11.2953,11.2867,11.2867,23500.0
2012-10-11 14:05:00,13.16,13.17,13.15,13.15,52800.0,11.2867,11.2953,11.2781,11.2781,52800.0
2012-10-11 14:10:00,13.15,13.19,13.15,13.17,79600.0,11.2781,11.3124,11.2781,11.2953,79600.0
2012-10-11 14:15:00,13.17,13.17,13.15,13.16,73600.0,11.2953,11.2953,11.2781,11.2867,73600.0
2012-10-11 14:20:00,13.16,13.17,13.15,13.16,92900.0,11.2867,11.2953,11.2781,11.2867,92900.0
2012-10-11 14:25:00,13.16,13.19,13.15,13.19,84300.0,11.2867,11.3124,11.2781,11.3124,84300.0
2012-10-11 14:30:00,13.18,13.19,13.17,13.17,41200.0,11.3039,11.3124,11.2953,11.2953,41200.0
2012-10-11 14:35:00,13.17,13.18,13.17,13.17,24800.0,11.2953,11.3039,11.2953,11.2953,24800.0
2012-10-11 14:40:00,13.18,13.18,13.16,13.16,32700.0,11.3039,11.3039,11.2867,11.2867,32700.0
2012-10-11 14:45:00,13.16,13.17,13.13,13.13,74200.0,11.2867,11.2953,11.261,11.261,74200.0
2012-10-11 14:50:00,13.14,13.16,13.13,13.13,81800.0,11.2696,11.2867,11.261,11.261,81800.0
2012-10-11 14:55:00,13.13,13.15,13.13,13.15,34600.0,11.261,11.2781,11.261,11.2781,34600.0
2012-10-11 15:00:00,13.15,13.16,13.14,13.15,46700.0,11.2781,11.2867,11.2696,11.2781,46700.0
2012-10-11 15:05:00,13.16,13.16,13.13,13.15,87800.0,11.2867,11.2867,11.261,11.2781,87800.0
2012-10-11 15:10:00,13.15,13.17,13.15,13.17,37600.0,11.2781,11.2953,11.2781,11.2953,37600.0
2012-10-11 15:15:00,13.17,13.17,13.15,13.17,81500.0,11.2953,11.2953,11.2781,11.2953,81500.0
2012-10-11 15:20:00,13.16,13.17,13.15,13.16,57000.0,11.2867,11.2953,11.2781,11.2867,57000.0
2012-10-11 15:25:00,13.16,13.17,13.15,13.17,43700.0,11.2867,11.2953,11.2781,11.2953,43700.0
2012-10-11 15:30:00,13.17,13.18,13.16,13.18,146000.0,11.2953,11.3039,11.2867,11.3039,146000.0
2012-10-11 15:35:00,13.17,13.18,13.15,13.16,113800.0,11.2953,11.3039,11.2781,11.2867,113800.0
2012-10-11 15:40:00,13.16,13.17,13.15,13.16,87200.0,11.2867,11.2953,11.2781,11.2867,87200.0
2012-10-11 15:45:00,13.17,13.17,13.16,13.16,129400.0,11.2953,11.2953,11.2867,11.2867,129400.0
2012-10-11 15:50:00,13.17,13.19,13.15,13.18,228200.0,11.2953,11.3124,11.2781,11.3039,228200.0
2012-10-11 15:55:00,13.18,13.19,13.17,13.17,378000.0,11.3039,11.3124,11.2953,11.2953,378000.0
2012-10-12 09:30:00,13.12,13.15,13.04,13.09,133400.0,11.2524,11.2781,11.1838,11.2267,133400.0
2012-10-12 09:35:00,13.1,13.18,13.06,13.07,137800.0,11.2352,11.3039,11.2009,11.2095,137800.0
2012-10-12 09:40:00,13.06,13.1,13.0,13.02,126900.0,11.2009,11.2352,11.1495,11.1666,126900.0
2012-10-12 09:45:00,13.02,13.03,13.0,13.02,78200.0,11.1666,11.1752,11.1495,11.1666,78200.0
2012-10-12 09:50:00,13.02,13.12,13.02,13.12,152700.0,11.1666,11.2524,11.1666,11.2524,152700.0
2012-10-12 09:55:00,13.12,13.15,13.08,13.14,152700.0,11.2524,11.2781,11.2181,11.2696,152700.0
2012-10-12 10:00:00,13.13,13.18,13.12,13.12,121100.0,11.261,11.3039,11.2524,11.2524,121100.0
2012-10-12 10:05:00,13.12,13.13,13.05,13.07,129500.0,11.2524,11.261,11.1924,11.2095,129500.0
2012-10-12 10:10:00,13.07,13.13,13.06,13.1,113000.0,11.2095,11.261,11.2009,11.2352,113000.0
2012-10-12 10:15:00,13.1,13.11,13.05,13.06,178500.0,11.2352,11.2438,11.1924,11.2009,178500.0
2012-10-12 10:20:00,13.06,13.08,13.02,13.03,141000.0,11.2009,11.2181,11.1666,11.1752,141000.0
2012-10-12 10:25:00,13.03,13.03,12.96,12.99,296300.0,11.1752,11.1752,11.1152,11.1409,296300.0
2012-10-12 10:30:00,12.99,13.01,12.98,13.0,92800.0,11.1409,11.1581,11.1323,11.1495,92800.0
2012-10-12 10:35:00,13.0,13.01,12.99,13.0,247400.0,11.1495,11.1581,11.1409,11.1495,247400.0
2012-10-12 10:40:00,13.0,13.04,13.0,13.03,112200.0,11.1495,11.1838,11.1495,11.1752,112200.0
2012-10-12 10:45:00,13.04,13.05,13.0,13.03,258600.0,11.1838,11.1924,11.1495,11.1752,258600.0
2012-10-12 10:50:00,13.04,13.04,13.01,13.04,213800.0,11.1838,11.1838,11.1581,11.1838,213800.0
2012-10-12 10:55:00,13.04,13.09,13.03,13.06,460100.0,11.1838,11.2267,11.1752,11.2009,460100.0
2012-10-12 11:00:00,13.05,13.06,13.02,13.04,70300.0,11.1924,11.2009,11.1666,11.1838,70300.0
2012-10-12 11:05:00,13.04,13.05,13.03,13.03,29800.0,11.1838,11.1924,11.1752,11.1752,29800.0
2012-10-12 11:10:00,13.04,13.04,12.99,13.0,346300.0,11.1838,11.1838,11.1409,11.1495,346300.0
2012-10-12 11:15:00,12.99,13.01,12.99,13.0,223700.0,11.1409,11.1581,11.1409,11.1495,223700.0
2012-10-12 11:20:00,13.0,13.04,12.99,13.02,112200.0,11.1495,11.1838,11.1409,11.1666,112200.0
2012-10-12 11:25:00,13.02,13.03,13.01,13.01,89300.0,11.1666,11.1752,11.1581,11.1581,89300.0
2012-10-12 11:30:00,13.0,13.01,12.96,12.98,289300.0,11.1495,11.1581,11.1152,11.1323,289300.0
2012-10-12 11:35:00,12.98,12.98,12.96,12.96,40100.0,11.1323,11.1323,11.1152,11.1152,40100.0
2012-10-12 11:40:00,12.96,12.98,12.94,12.97,254500.0,11.1152,11.1323,11.098,11.1237,254500.0
2012-10-12 11:45:00,12.96,12.98,12.96,12.96,54100.0,11.1152,11.1323,11.1152,11.1152,54100.0
2012-10-12 11:50:00,12.96,12.97,12.93,12.96,127400.0,11.1152,11.1237,11.0894,11.1152,127400.0
2012-10-12 11:55:00,12.96,12.97,12.96,12.97,18000.0,11.1152,11.1237,11.1152,11.1237,18000.0
2012-10-12 12:00:00,12.97,12.98,12.96,12.98,64300.0,11.1237,11.1323,11.1152,11.1323,64300.0
2012-10-12 12:05:00,12.98,13.0,12.97,12.99,110400.0,11.1323,11.1495,11.1237,11.1409,110400.0
2012-10-12 12:10:00,12.99,12.99,12.95,12.95,63000.0,11.1409,11.1409,11.1066,11.1066,63000.0
2012-10-12 12:15:00,12.95,12.96,12.94,12.96,102500.0,11.1066,11.1152,11.098,11.1152,102500.0
2012-10-12 12:20:00,12.96,12.96,12.89,12.94,267900.0,11.1152,11.1152,11.0551,11.098,267900.0
2012-10-12 12:25:00,12.94,12.96,12.92,12.92,215900.0,11.098,11.1152,11.0809,11.0809,215900.0
2012-10-12 12:30:00,12.93,12.97,12.92,12.94,138500.0,11.0894,11.1237,11.0809,11.098,138500.0
2012-10-12 12:35:00,12.95,12.96,12.93,12.93,45200.0,11.1066,11.1152,11.0894,11.0894,45200.0
2012-10-12 12:40:00,12.93,12.94,12.9,12.92,176500.0,11.0894,11.098,11.0637,11.0809,176500.0
2012-10-12 12:45:00,12.92,12.92,12.88,12.88,65400.0,11.0809,11.0809,11.0466,11.0466,65400.0
2012-10-12 12:50:00,12.88,12.94,12.87,12.94,190800.0,11.0466,11.098,11.038,11.098,190800.0
2012-10-12 12:55:00,12.94,12.97,12.93,12.96,140500.0,11.098,11.1237,11.0894,11.1152,140500.0
2012-10-12 13:00:00,12.97,12.97,12.94,12.95,81500.0,11.1237,11.1237,11.098,11.1066,81500.0
2012-10-12 13:05:00,12.95,12.95,12.94,12.95,16200.0,11.1066,11.1066,11.098,11.1066,16200.0
2012-10-12 13:10:00,12.95,12.97,12.93,12.94,99700.0,11.1066,11.1237,11.0894,11.098,99700.0
2012-10-12 13:15:00,12.94,12.95,12.93,12.95,24200.0,11.098,11.1066,11.0894,11.1066,24200.0
2012-10-12 13:20:00,12.94,12.95,12.93,12.93,30300.0,11.098,11.1066,11.0894,11.0894,30300.0
2012-10-12 13:25:00,12.94,12.94,12.9,12.9,73900.0,11.098,11.098,11.0637,11.0637,73900.0
2012-10-12 13:30:00,12.9,12.91,12.88,12.9,100800.0,11.0637,11.0723,11.0466,11.0637,100800.0
2012-10-12 13:35:00,12.9,12.92,12.88,12.91,178200.0,11.0637,11.0809,11.0466,11.0723,178200.0
2012-10-12 13:40:00,12.92,12.93,12.9,12.91,123400.0,11.0809,11.0894,11.0637,11.0723,123400.0
2012-10-12 13:45:00,12.91,13.02,12.91,13.0,606500.0,11.0723,11.1666,11.0723,11.1495,606500.0
2012-10-12 13:50:00,13.0,13.03,12.95,12.96,314300.0,11.1495,11.1752,11.1066,11.1152,314300.0
2012-10-12 13:55:00,12.96,12.97,12.94,12.95,177900.0,11.1152,11.1237,11.098,11.1066,177900.0
2012-10-12 14:00:00,12.94,12.95,12.88,12.9,265300.0,11.098,11.1066,11.0466,11.0637,265300.0
2012-10-12 14:05:00,12.9,12.91,12.88,12.88,57600.0,11.0637,11.0723,11.0466,11.0466,57600.0
2012-10-12 14:10:00,12.88,12.9,12.88,12.9,81600.0,11.0466,11.0637,11.0466,11.0637,81600.0
2012-10-12 14:15:00,12.9,12.94,12.9,12.94,127400.0,11.0637,11.098,11.0637,11.098,127400.0
2012-10-12 14:20:00,12.94,12.99,12.94,12.97,186400.0,11.098,11.1409,11.098,11.1237,186400.0
2012-10-12 14:25:00,12.97,12.97,12.96,12.96,22300.0,11.1237,11.1237,11.1152,11.1152,22300.0
2012-10-12 14:30:00,12.96,12.97,12.94,12.95,147200.0,11.1152,11.1237,11.098,11.1066,147200.0
2012-10-12 14:35:00,12.96,12.98,12.95,12.98,140400.0,11.1152,11.1323,11.1066,11.1323,140400.0
2012-10-12 14:40:00,12.98,13.0,12.97,13.0,142400.0,11.1323,11.1495,11.1237,11.1495,142400.0
2012-10-12 14:45:00,13.0,13.01,12.99,12.99,173300.0,11.1495,11.1581,11.1409,11.1409,173300.0
2012-10-12 14:50:00,12.99,13.01,12.97,13.01,173700.0,11.1409,11.1581,11.1237,11.1581,173700.0
2012-10-12 14:55:00,13.0,13.01,12.98,12.99,87200.0,11.1495,11.1581,11.1323,11.1409,87200.0
2012-10-12 15:00:00,12.99,13.01,12.95,12.96,145800.0,11.1409,11.1581,11.1066,11.1152,145800.0
2012-10-12 15:05:00,12.96,12.96,12.94,12.94,69300.0,11.1152,11.1152,11.098,11.098,69300.0
2012-10-12 15:10:00,12.94,12.96,12.94,12.96,99300.0,11.098,11.1152,11.098,11.1152,99300.0
2012-10-12 15:15:00,12.96,12.97,12.96,12.96,68000.0,11.1152,11.1237,11.1152,11.1152,68000.0
2012-10-12 15:20:00,12.95,12.98,12.94,12.95,241600.0,11.1066,11.1323,11.098,11.1066,241600.0
2012-10-12 15:25:00,12.95,12.96,12.94,12.94,69900.0,11.1066,11.1152,11.098,11.098,69900.0
2012-10-12 15:30:00,12.94,12.95,12.92,12.95,218100.0,11.098,11.1066,11.0809,11.1066,218100.0
2012-10-12 15:35:00,12.95,12.97,12.94,12.96,188900.0,11.1066,11.1237,11.098,11.1152,188900.0
2012-10-12 15:40:00,12.95,12.97,12.93,12.94,215200.0,11.1066,11.1237,11.0894,11.098,215200.0
2012-10-12 15:45:00,12.94,12.96,12.91,12.92,230400.0,11.098,11.1152,11.0723,11.0809,230400.0
2012-10-12 15:50:00,12.92,12.97,12.92,12.96,203800.0,11.0809,11.1237,11.0809,11.1152,203800.0
2012-10-12 15:55:00,12.96,12.99,12.94,12.95,509600.0,11.1152,11.1409,11.098,11.1066,509600.0
2012-10-15 09:30:00,12.99,13.05,12.87,12.95,176900.0,11.1409,11.1924,11.038,11.1066,176900.0
2012-10-15 09:35:00,12.95,12.95,12.85,12.86,103900.0,11.1066,11.1066,11.0208,11.0294,103900.0
2012-10-15 09:40:00,12.87,12.95,12.79,12.79,282600.0,11.038,11.1066,10.9694,10.9694,282600.0
2012-10-15 09:45:00,12.8,12.85,12.71,12.75,394400.0,10.9779,11.0208,10.9008,10.9351,394400.0
2012-10-15 09:50:00,12.75,12.8,12.74,12.79,117300.0,10.9351,10.9779,10.9265,10.9694,117300.0
2012-10-15 09:55:00,12.8,12.84,12.76,12.83,135000.0,10.9779,11.0123,10.9436,11.0037,135000.0
2012-10-15 10:00:00,12.82,12.86,12.81,12.85,121000.0,10.9951,11.0294,10.9865,11.0208,121000.0
2012-10-15 10:05:00,12.84,12.86,12.78,12.84,456900.0,11.0123,11.0294,10.9608,11.0123,456900.0
2012-10-15 10:10:00,12.84,12.85,12.79,12.79,220300.0,11.0123,11.0208,10.9694,10.9694,220300.0
2012-10-15 10:15:00,12.78,12.79,12.7,12.73,274000.0,10.9608,10.9694,10.8922,10.9179,274000.0
2012-10-15 10:20:00,12.73,12.73,12.67,12.68,307900.0,10.9179,10.9179,10.8665,10.875,307900.0
2012-10-15 10:25:00,12.69,12.7,12.62,12.64,193600.0,10.8836,10.8922,10.8236,10.8407,193600.0
2012-10-15 10:30:00,12.63,12.67,12.62,12.64,168300.0,10.8321,10.8665,10.8236,10.8407,168300.0
2012-10-15 10:35:00,12.64,12.73,12.63,12.7,130300.0,10.8407,10.9179,10.8321,10.8922,130300.0
2012-10-15 10:40:00,12.7,12.79,12.7,12.76,359800.0,10.8922,10.9694,10.8922,10.9436,359800.0
2012-10-15 10:45:00,12.76,12.8,12.75,12.79,197100.0,10.9436,10.9779,10.9351,10.9694,197100.0
2012-10-15 10:50:00,12.79,12.82,12.78,12.81,325400.0,10.9694,10.9951,10.9608,10.9865,325400.0
2012-10-15 10:55:00,12.81,12.84,12.8,12.83,53600.0,10.9865,11.0123,10.9779,11.0037,53600.0
2012-10-15 11:00:00,12.83,12.85,12.82,12.83,164500.0,11.0037,11.0208,10.9951,11.0037,164500.0
2012-10-15 11:05:00,12.84,12.91,12.83,12.9,98600.0,11.0123,11.0723,11.0037,11.0637,98600.0
2012-10-15 11:10:00,12.91,12.93,12.88,12.88,232500.0,11.0723,11.0894,11.0466,11.0466,232500.0
2012-10-15 11:15:00,12.88,12.88,12.85,12.87,187200.0,11.0466,11.0466,11.0208,11.038,187200.0
2012-10-15 11:20:00,12.86,12.9,12.86,12.9,115200.0,11.0294,11.0637,11.0294,11.0637,115200.0
2012-10-15 11:25:00,12.9,12.93,12.89,12.91,173400.0,11.0637,11.0894,11.0551,11.0723,173400.0
2012-10-15 11:30:00,12.91,12.91,12.9,12.91,28700.0,11.0723,11.0723,11.0637,11.0723,28700.0
2012-10-15 11:35:00,12.9,12.95,12.9,12.94,142600.0,11.0637,11.1066,11.0637,11.098,142600.0
2012-10-15 11:40:00,12.95,12.97,12.93,12.94,106500.0,11.1066,11.1237,11.0894,11.098,106500.0
2012-10-15 11:45:00,12.93,12.94,12.9,12.9,108900.0,11.0894,11.098,11.0637,11.0637,108900.0
2012-10-15 11:50:00,12.91,12.91,12.88,12.88,150200.0,11.0723,11.0723,11.0466,11.0466,150200.0
2012-10-15 11:55:00,12.88,12.94,12.88,12.94,106000.0,11.0466,11.098,11.0466,11.098,106000.0
2012-10-15 12:00:00,12.94,12.96,12.93,12.96,111400.0,11.098,11.1152,11.0894,11.1152,111400.0
2012-10-15 12:05:00,12.96,12.98,12.95,12.96,535100.0,11.1152,11.1323,11.1066,11.1152,535100.0
2012-10-15 12:10:00,12.96,12.97,12.96,12.96,19200.0,11.1152,11.1237,11.1152,11.1152,19200.0
2012-10-15 12:15:00,12.96,12.97,12.96,12.96,30700.0,11.1152,11.1237,11.1152,11.1152,30700.0
2012-10-15 12:20:00,12.97,12.98,12.96,12.98,49400.0,11.1237,11.1323,11.1152,11.1323,49400.0
2012-10-15 12:25:00,12.98,13.01,12.97,13.0,117500.0,11.1323,11.1581,11.1237,11.1495,117500.0
2012-10-15 12:30:00,13.0,13.01,12.98,12.98,84900.0,11.1495,11.1581,11.1323,11.1323,84900.0
2012-10-15 12:35:00,12.98,13.01,12.98,12.99,111600.0,11.1323,11.1581,11.1323,11.1409,111600.0
2012-10-15 12:40:00,13.0,13.0,12.99,13.0,12100.0,11.1495,11.1495,11.1409,11.1495,12100.0
2012-10-15 12:45:00,12.99,13.01,12.99,13.0,50100.0,11.1409,11.1581,11.1409,11.1495,50100.0
2012-10-15 12:50:00,13.0,13.01,12.97,12.97,60900.0,11.1495,11.1581,11.1237,11.1237,60900.0
2012-10-15 12:55:00,12.98,12.98,12.96,12.97,36800.0,11.1323,11.1323,11.1152,11.1237,36800.0
2012-10-15 13:00:00,12.97,12.99,12.96,12.98,50700.0,11.1237,11.1409,11.1152,11.1323,50700.0
2012-10-15 13:05:00,12.98,12.99,12.98,12.98,11900.0,11.1323,11.1409,11.1323,11.1323,11900.0
2012-10-15 13:10:00,12.99,12.99,12.96,12.96,45800.0,11.1409,11.1409,11.1152,11.1152,45800.0
2012-10-15 13:15:00,12.96,12.97,12.95,12.95,20100.0,11.1152,11.1237,11.1066,11.1066,20100.0
2012-10-15 13:20:00,12.95,12.96,12.93,12.94,257800.0,11.1066,11.1152,11.0894,11.098,257800.0
2012-10-15 13:25:00,12.94,12.95,12.92,12.95,112100.0,11.098,11.1066,11.0809,11.1066,112100.0
2012-10-15 13:30:00,12.95,12.98,12.95,12.97,366300.0,11.1066,11.1323,11.1066,11.1237,366300.0
2012-10-15 13:35:00,12.96,12.98,12.95,12.97,168300.0,11.1152,11.1323,11.1066,11.1237,168300.0
2012-10-15 13:40:00,12.97,13.01,12.97,13.01,100900.0,11.1237,11.1581,11.1237,11.1581,100900.0
2012-10-15 13:45:00,13.01,13.01,13.0,13.0,17000.0,11.1581,11.1581,11.1495,11.1495,17000.0
2012-10-15 13:50:00,13.0,13.01,13.0,13.01,20300.0,11.1495,11.1581,11.1495,11.1581,20300.0
2012-10-15 13:55:00,13.01,13.01,13.0,13.01,43800.0,11.1581,11.1581,11.1495,11.1581,43800.0
2012-10-15 14:00:00,13.0,13.01,13.0,13.0,36400.0,11.1495,11.1581,11.1495,11.1495,36400.0
2012-10-15 14:05:00,13.0,13.01,12.98,12.98,62000.0,11.1495,11.1581,11.1323,11.1323,62000.0
2012-10-15 14:10:00,12.98,13.01,12.98,13.0,61200.0,11.1323,11.1581,11.1323,11.1495,61200.0
2012-10-15 14:15:00,13.01,13.01,13.0,13.0,18500.0,11.1581,11.1581,11.1495,11.1495,18500.0
2012-10-15 14:20:00,13.0,13.01,13.0,13.01,27900.0,11.1495,11.1581,11.1495,11.1581,27900.0
2012-10-15 14:25:00,13.01,13.01,12.99,13.0,115200.0,11.1581,11.1581,11.1409,11.1495,115200.0
2012-10-15 14:30:00,13.0,13.01,12.99,12.99,93900.0,11.1495,11.1581,11.1409,11.1409,93900.0
2012-10-15 14:35:00,12.99,13.0,12.99,12.99,21600.0,11.1409,11.1495,11.1409,11.1409,21600.0
2012-10-15 14:40:00,12.99,13.0,12.97,12.97,74200.0,11.1409,11.1495,11.1237,11.1237,74200.0
2012-10-15 14:45:00,12.97,12.98,12.97,12.98,22800.0,11.1237,11.1323,11.1237,11.1323,22800.0
2012-10-15 14:50:00,12.98,12.98,12.97,12.98,15800.0,11.1323,11.1323,11.1237,11.1323,15800.0
2012-10-15 14:55:00,12.98,12.98,12.96,12.96,349300.0,11.1323,11.1323,11.1152,11.1152,349300.0
2012-10-15 15:00:00,12.96,13.0,12.96,12.98,220200.0,11.1152,11.1495,11.1152,11.1323,220200.0
2012-10-15 15:05:00,12.98,12.99,12.97,12.98,121300.0,11.1323,11.1409,11.1237,11.1323,121300.0
2012-10-15 15:10:00,12.99,13.02,12.99,13.0,147900.0,11.1409,11.1666,11.1409,11.1495,147900.0
2012-10-15 15:15:00,13.0,13.06,12.99,13.06,202800.0,11.1495,11.2009,11.1409,11.2009,202800.0
2012-10-15 15:20:00,13.05,13.06,13.04,13.04,56200.0,11.1924,11.2009,11.1838,11.1838,56200.0
2012-10-15 15:25:00,13.04,13.04,13.0,13.02,157600.0,11.1838,11.1838,11.1495,11.1666,157600.0
2012-10-15 15:30:00,13.02,13.02,12.99,12.99,89400.0,11.1666,11.1666,11.1409,11.1409,89400.0
2012-10-15 15:35:00,12.99,13.0,12.98,12.98,91000.0,11.1409,11.1495,11.1323,11.1323,91000.0
2012-10-15 15:40:00,12.99,13.01,12.98,13.01,126000.0,11.1409,11.1581,11.1323,11.1581,126000.0
2012-10-15 15:45:00,13.01,13.03,13.01,13.03,171400.0,11.1581,11.1752,11.1581,11.1752,171400.0
2012-10-15 15:50:00,13.02,13.04,13.01,13.02,388800.0,11.1666,11.1838,11.1581,11.1666,388800.0
2012-10-15 15:55:00,13.02,13.03,13.01,13.03,414500.0,11.1666,11.1752,11.1581,11.1752,414500.0
2012-10-16 09:30:00,13.04,13.15,13.04,13.11,393100.0,11.1838,11.2781,11.1838,11.2438,393100.0
2012-10-16 09:35:00,13.11,13.15,12.99,13.0,157100.0,11.2438,11.2781,11.1409,11.1495,157100.0
2012-10-16 09:40:00,13.01,13.04,13.0,13.04,226800.0,11.1581,11.1838,11.1495,11.1838,226800.0
2012-10-16 09:45:00,13.04,13.06,13.0,13.05,81600.0,11.1838,11.2009,11.1495,11.1924,81600.0
2012-10-16 09:50:00,13.06,13.06,13.0,13.0,253600.0,11.2009,11.2009,11.1495,11.1495,253600.0
2012-10-16 09:55:00,13.0,13.01,12.97,12.99,259600.0,11.1495,11.1581,11.1237,11.1409,259600.0
2012-10-16 10:00:00,12.99,13.06,12.99,13.06,122600.0,11.1409,11.2009,11.1409,11.2009,122600.0
2012-10-16 10:05:00,13.06,13.08,13.06,13.06,122100.0,11.2009,11.2181,11.2009,11.2009,122100.0
2012-10-16 10:10:00,13.06,13.1,13.05,13.07,124600.0,11.2009,11.2352,11.1924,11.2095,124600.0
2012-10-16 10:15:00,13.07,13.13,13.07,13.13,221900.0,11.2095,11.261,11.2095,11.261,221900.0
2012-10-16 10:20:00,13.13,13.13,13.1,13.12,446600.0,11.261,11.261,11.2352,11.2524,446600.0
2012-10-16 10:25:00,13.12,13.12,13.05,13.09,102600.0,11.2524,11.2524,11.1924,11.2267,102600.0
2012-10-16 10:30:00,13.09,13.1,13.08,13.08,164500.0,11.2267,11.2352,11.2181,11.2181,164500.0
2012-10-16 10:35:00,13.08,13.09,13.08,13.08,19700.0,11.2181,11.2267,11.2181,11.2181,19700.0
2012-10-16 10:40:00,13.09,13.09,13.04,13.04,39400.0,11.2267,11.2267,11.1838,11.1838,39400.0
2012-10-16 10:45:00,13.04,13.04,13.03,13.04,18900.0,11.1838,11.1838,11.1752,11.1838,18900.0
2012-10-16 10:50:00,13.04,13.04,13.0,13.0,92700.0,11.1838,11.1838,11.1495,11.1495,92700.0
2012-10-16 10:55:00,13.0,13.06,13.0,13.06,154600.0,11.1495,11.2009,11.1495,11.2009,154600.0
2012-10-16 11:00:00,13.06,13.06,13.05,13.06,11400.0,11.2009,11.2009,11.1924,11.2009,11400.0
2012-10-16 11:05:00,13.06,13.08,13.06,13.08,26200.0,11.2009,11.2181,11.2009,11.2181,26200.0
2012-10-16 11:10:00,13.08,13.11,13.08,13.11,26900.0,11.2181,11.2438,11.2181,11.2438,26900.0
2012-10-16 11:15:00,13.11,13.13,13.1,13.13,60500.0,11.2438,11.261,11.2352,11.261,60500.0
2012-10-16 11:20:00,13.13,13.17,13.13,13.15,286900.0,11.261,11.2953,11.261,11.2781,286900.0
2012-10-16 11:25:00,13.15,13.19,13.14,13.19,148700.0,11.2781,11.3124,11.2696,11.3124,148700.0
2012-10-16 11:30:00,13.19,13.21,13.19,13.21,182900.0,11.3124,11.3296,11.3124,11.3296,182900.0
2012-10-16 11:35:00,13.21,13.21,13.2,13.21,12100.0,11.3296,11.3296,11.321,11.3296,12100.0
2012-10-16 11:40:00,13.21,13.21,13.2,13.21,25300.0,11.3296,11.3296,11.321,11.3296,25300.0
2012-10-16 11:45:00,13.2,13.22,13.2,13.21,83800.0,11.321,11.3382,11.321,11.3296,83800.0
2012-10-16 11:50:00,13.21,13.22,13.21,13.21,38100.0,11.3296,11.3382,11.3296,11.3296,38100.0
2012-10-16 11:55:00,13.21,13.22,13.2,13.21,108200.0,11.3296,11.3382,11.321,11.3296,108200.0
2012-10-16 12:00:00,13.2,13.22,13.2,13.21,66300.0,11.321,11.3382,11.321,11.3296,66300.0
2012-10-16 12:05:00,13.22,13.24,13.21,13.22,54800.0,11.3382,11.3553,11.3296,11.3382,54800.0
2012-10-16 12:10:00,13.23,13.27,13.22,13.27,126200.0,11.3467,11.381,11.3382,11.381,126200.0
2012-10-16 12:15:00,13.27,13.27,13.22,13.23,71500.0,11.381,11.381,11.3382,11.3467,71500.0
2012-10-16 12:20:00,13.22,13.23,13.21,13.22,46500.0,11.3382,11.3467,11.3296,11.3382,46500.0
2012-10-16 12:25:00,13.21,13.22,13.21,13.21,81200.0,11.3296,11.3382,11.3296,11.3296,81200.0
2012-10-16 12:30:00,13.21,13.22,13.21,13.21,116200.0,11.3296,11.3382,11.3296,11.3296,116200.0
2012-10-16 12:35:00,13.21,13.22,13.21,13.21,59500.0,11.3296,11.3382,11.3296,11.3296,59500.0
2012-10-16 12:40:00,13.21,13.21,13.21,13.21,14400.0,11.3296,11.3296,11.3296,11.3296,14400.0
2012-10-16 12:45:00,13.21,13.21,13.2,13.2,37900.0,11.3296,11.3296,11.321,11.321,37900.0
2012-10-16 12:50:00,13.2,13.21,13.2,13.2,6400.0,11.321,11.3296,11.321,11.321,6400.0
2012-10-16 12:55:00,13.21,13.21,13.16,13.19,132200.0,11.3296,11.3296,11.2867,11.3124,132200.0
2012-10-16 13:00:00,13.19,13.21,13.18,13.21,45700.0,11.3124,11.3296,11.3039,11.3296,45700.0
2012-10-16 13:05:00,13.21,13.21,13.2,13.2,22300.0,11.3296,11.3296,11.321,11.321,22300.0
2012-10-16 13:10:00,13.21,13.22,13.2,13.22,27900.0,11.3296,11.3382,11.321,11.3382,27900.0
2012-10-16 13:15:00,13.22,13.22,13.19,13.19,65000.0,11.3382,11.3382,11.3124,11.3124,65000.0
2012-10-16 13:20:00,13.2,13.2,13.19,13.2,18900.0,11.321,11.321,11.3124,11.321,18900.0
2012-10-16 13:25:00,13.2,13.21,13.2,13.21,32700.0,11.321,11.3296,11.321,11.3296,32700.0
2012-10-16 13:30:00,13.21,13.21,13.2,13.21,14600.0,11.3296,11.3296,11.321,11.3296,14600.0
2012-10-16 13:35:00,13.21,13.21,13.2,13.2,15100.0,11.3296,11.3296,11.321,11.321,15100.0
2012-10-16 13:40:00,13.21,13.21,13.2,13.21,105200.0,11.3296,11.3296,11.321,11.3296,105200.0
2012-10-16 13:45:00,13.21,13.21,13.2,13.2,49400.0,11.3296,11.3296,11.321,11.321,49400.0
2012-10-16 13:50:00,13.2,13.21,13.2,13.2,30800.0,11.321,11.3296,11.321,11.321,30800.0
2012-10-16 13:55:00,13.2,13.21,13.2,13.2,12600.0,11.321,11.3296,11.321,11.321,12600.0
2012-10-16 14:00:00,13.21,13.21,13.2,13.2,72400.0,11.3296,11.3296,11.321,11.321,72400.0
2012-10-16 14:05:00,13.2,13.21,13.2,13.2,120600.0,11.321,11.3296,11.321,11.321,120600.0
2012-10-16 14:10:00,13.2,13.21,13.2,13.21,86000.0,11.321,11.3296,11.321,11.3296,86000.0
2012-10-16 14:15:00,13.21,13.21,13.2,13.2,62400.0,11.3296,11.3296,11.321,11.321,62400.0
2012-10-16 14:20:00,13.2,13.21,13.2,13.21,32500.0,11.321,11.3296,11.321,11.3296,32500.0
2012-10-16 14:25:00,13.21,13.21,13.2,13.21,14900.0,11.3296,11.3296,11.321,11.3296,14900.0
2012-10-16 14:30:00,13.2,13.23,13.2,13.22,309400.0,11.321,11.3467,11.321,11.3382,309400.0
2012-10-16 14:35:00,13.22,13.24,13.22,13.24,371700.0,11.3382,11.3553,11.3382,11.3553,371700.0
2012-10-16 14:40:00,13.24,13.27,13.23,13.23,178900.0,11.3553,11.381,11.3467,11.3467,178900.0
2012-10-16 14:45:00,13.24,13.24,13.23,13.23,20300.0,11.3553,11.3553,11.3467,11.3467,20300.0
2012-10-16 14:50:00,13.23,13.25,13.23,13.24,95600.0,11.3467,11.3639,11.3467,11.3553,95600.0
2012-10-16 14:55:00,13.25,13.26,13.24,13.26,47400.0,11.3639,11.3725,11.3553,11.3725,47400.0
2012-10-16 15:00:00,13.26,13.27,13.25,13.27,267000.0,11.3725,11.381,11.3639,11.381,267000.0
2012-10-16 15:05:00,13.26,13.27,13.26,13.26,67900.0,11.3725,11.381,11.3725,11.3725,67900.0
2012-10-16 15:10:00,13.27,13.27,13.26,13.27,46800.0,11.381,11.381,11.3725,11.381,46800.0
2012-10-16 15:15:00,13.27,13.3,13.26,13.29,451700.0,11.381,11.4068,11.3725,11.3982,451700.0
2012-10-16 15:20:00,13.29,13.29,13.28,13.29,65800.0,11.3982,11.3982,11.3896,11.3982,65800.0
2012-10-16 15:25:00,13.29,13.3,13.28,13.29,153100.0,11.3982,11.4068,11.3896,11.3982,153100.0
2012-10-16 15:30:00,13.29,13.3,13.29,13.29,146800.0,11.3982,11.4068,11.3982,11.3982,146800.0
2012-10-16 15:35:00,13.29,13.33,13.29,13.33,218900.0,11.3982,11.4325,11.3982,11.4325,218900.0
2012-10-16 15:40:00,13.33,13.34,13.32,13.33,332300.0,11.4325,11.4411,11.4239,11.4325,332300.0
2012-10-16 15:45:00,13.32,13.33,13.3,13.31,266000.0,11.4239,11.4325,11.4068,11.4154,266000.0
2012-10-16 15:50:00,13.3,13.33,13.3,13.33,361600.0,11.4068,11.4325,11.4068,11.4325,361600.0
2012-10-16 15:55:00,13.33,13.34,13.32,13.33,586900.0,11.4325,11.4411,11.4239,11.4325,586900.0
2012-10-17 09:30:00,13.33,13.35,13.28,13.33,93800.0,11.4325,11.4497,11.3896,11.4325,93800.0
2012-10-17 09:35:00,13.33,13.33,13.29,13.32,63700.0,11.4325,11.4325,11.3982,11.4239,63700.0
2012-10-17 09:40:00,13.32,13.33,13.28,13.33,158100.0,11.4239,11.4325,11.3896,11.4325,158100.0
2012-10-17 09:45:00,13.32,13.41,13.29,13.41,298200.0,11.4239,11.5011,11.3982,11.5011,298200.0
2012-10-17 09:50:00,13.4,13.41,13.34,13.35,110800.0,11.4925,11.5011,11.4411,11.4497,110800.0
2012-10-17 09:55:00,13.34,13.43,13.34,13.41,243800.0,11.4411,11.5183,11.4411,11.5011,243800.0
2012-10-17 10:00:00,13.42,13.42,13.38,13.39,128300.0,11.5097,11.5097,11.4754,11.484,128300.0
2012-10-17 10:05:00,13.4,13.41,13.38,13.41,113600.0,11.4925,11.5011,11.4754,11.5011,113600.0
2012-10-17 10:10:00,13.41,13.45,13.4,13.44,91900.0,11.5011,11.5354,11.4925,11.5268,91900.0
2012-10-17 10:15:00,13.43,13.43,13.41,13.42,40400.0,11.5183,11.5183,11.5011,11.5097,40400.0
2012-10-17 10:20:00,13.42,13.44,13.41,13.44,77300.0,11.5097,11.5268,11.5011,11.5268,77300.0
2012-10-17 10:25:00,13.44,13.44,13.43,13.44,24100.0,11.5268,11.5268,11.5183,11.5268,24100.0
2012-10-17 10:30:00,13.44,13.47,13.42,13.43,141900.0,11.5268,11.5526,11.5097,11.5183,141900.0
2012-10-17 10:35:00,13.43,13.43,13.39,13.4,100800.0,11.5183,11.5183,11.484,11.4925,100800.0
2012-10-17 10:40:00,13.39,13.43,13.39,13.43,72900.0,11.484,11.5183,11.484,11.5183,72900.0
2012-10-17 10:45:00,13.43,13.44,13.43,13.44,57500.0,11.5183,11.5268,11.5183,11.5268,57500.0
2012-10-17 10:50:00,13.44,13.44,13.4,13.4,86200.0,11.5268,11.5268,11.4925,11.4925,86200.0
2012-10-17 10:55:00,13.39,13.4,13.35,13.37,258200.0,11.484,11.4925,11.4497,11.4668,258200.0
2012-10-17 11:00:00,13.36,13.38,13.36,13.37,131600.0,11.4582,11.4754,11.4582,11.4668,131600.0
2012-10-17 11:05:00,13.37,13.38,13.36,13.37,270000.0,11.4668,11.4754,11.4582,11.4668,270000.0
2012-10-17 11:10:00,13.38,13.39,13.37,13.39,66300.0,11.4754,11.484,11.4668,11.484,66300.0
2012-10-17 11:15:00,13.39,13.4,13.38,13.39,87400.0,11.484,11.4925,11.4754,11.484,87400.0
2012-10-17 11:20:00,13.4,13.41,13.39,13.41,112900.0,11.4925,11.5011,11.484,11.5011,112900.0
2012-10-17 11:25:00,13.41,13.42,13.4,13.41,65400.0,11.5011,11.5097,11.4925,11.5011,65400.0
2012-10-17 11:30:00,13.42,13.42,13.4,13.41,78600.0,11.5097,11.5097,11.4925,11.5011,78600.0
2012-10-17 11:35:00,13.41,13.41,13.4,13.4,45800.0,11.5011,11.5011,11.4925,11.4925,45800.0
2012-10-17 11:40:00,13.41,13.41,13.4,13.41,41200.0,11.5011,11.5011,11.4925,11.5011,41200.0
2012-10-17 11:45:00,13.41,13.42,13.4,13.42,53500.0,11.5011,11.5097,11.4925,11.5097,53500.0
2012-10-17 11:50:00,13.42,13.44,13.41,13.43,92200.0,11.5097,11.5268,11.5011,11.5183,92200.0
2012-10-17 11:55:00,13.43,13.44,13.42,13.44,20700.0,11.5183,11.5268,11.5097,11.5268,20700.0
2012-10-17 12:00:00,13.43,13.44,13.43,13.43,27100.0,11.5183,11.5268,11.5183,11.5183,27100.0
2012-10-17 12:05:00,13.43,13.45,13.43,13.45,78200.0,11.5183,11.5354,11.5183,11.5354,78200.0
2012-10-17 12:10:00,13.45,13.48,13.44,13.46,68900.0,11.5354,11.5612,11.5268,11.544,68900.0
2012-10-17 12:15:00,13.46,13.47,13.45,13.46,116900.0,11.544,11.5526,11.5354,11.544,116900.0
2012-10-17 12:20:00,13.46,13.48,13.45,13.48,98800.0,11.544,11.5612,11.5354,11.5612,98800.0
2012-10-17 12:25:00,13.48,13.48,13.46,13.46,52900.0,11.5612,11.5612,11.544,11.544,52900.0
2012-10-17 12:30:00,13.46,13.47,13.46,13.47,12300.0,11.544,11.5526,11.544,11.5526,12300.0
2012-10-17 12:35:00,13.47,13.47,13.46,13.47,36900.0,11.5526,11.5526,11.544,11.5526,36900.0
2012-10-17 12:40:00,13.47,13.47,13.46,13.47,39700.0,11.5526,11.5526,11.544,11.5526,39700.0
2012-10-17 12:45:00,13.47,13.5,13.46,13.48,167700.0,11.5526,11.5783,11.544,11.5612,167700.0
2012-10-17 12:50:00,13.48,13.48,13.46,13.48,105100.0,11.5612,11.5612,11.544,11.5612,105100.0
2012-10-17 12:55:00,13.48,13.48,13.46,13.47,79100.0,11.5612,11.5612,11.544,11.5526,79100.0
2012-10-17 13:00:00,13.46,13.48,13.46,13.48,34800.0,11.544,11.5612,11.544,11.5612,34800.0
2012-10-17 13:05:00,13.47,13.48,13.47,13.47,28400.0,11.5526,11.5612,11.5526,11.5526,28400.0
2012-10-17 13:10:00,13.48,13.48,13.47,13.47,8800.0,11.5612,11.5612,11.5526,11.5526,8800.0
2012-10-17 13:15:00,13.48,13.48,13.47,13.47,54000.0,11.5612,11.5612,11.5526,11.5526,54000.0
2012-10-17 13:20:00,13.47,13.48,13.47,13.48,20400.0,11.5526,11.5612,11.5526,11.5612,20400.0
2012-10-17 13:25:00,13.48,13.49,13.46,13.47,149800.0,11.5612,11.5697,11.544,11.5526,149800.0
2012-10-17 13:30:00,13.48,13.49,13.48,13.48,21100.0,11.5612,11.5697,11.5612,11.5612,21100.0
2012-10-17 13:35:00,13.48,13.49,13.46,13.46,179700.0,11.5612,11.5697,11.544,11.544,179700.0
2012-10-17 13:40:00,13.46,13.48,13.46,13.47,174100.0,11.544,11.5612,11.544,11.5526,174100.0
2012-10-17 13:45:00,13.47,13.47,13.46,13.47,55200.0,11.5526,11.5526,11.544,11.5526,55200.0
2012-10-17 13:50:00,13.46,13.48,13.46,13.48,25800.0,11.544,11.5612,11.544,11.5612,25800.0
2012-10-17 13:55:00,13.48,13.48,13.47,13.47,46600.0,11.5612,11.5612,11.5526,11.5526,46600.0
2012-10-17 14:00:00,13.47,13.48,13.47,13.48,30500.0,11.5526,11.5612,11.5526,11.5612,30500.0
2012-10-17 14:05:00,13.47,13.49,13.47,13.49,43100.0,11.5526,11.5697,11.5526,11.5697,43100.0
2012-10-17 14:10:00,13.49,13.49,13.48,13.49,15700.0,11.5697,11.5697,11.5612,11.5697,15700.0
2012-10-17 14:15:00,13.48,13.49,13.48,13.49,10000.0,11.5612,11.5697,11.5612,11.5697,10000.0
2012-10-17 14:20:00,13.49,13.51,13.48,13.5,77600.0,11.5697,11.5869,11.5612,11.5783,77600.0
2012-10-17 14:25:00,13.5,13.52,13.5,13.51,177800.0,11.5783,11.5955,11.5783,11.5869,177800.0
2012-10-17 14:30:00,13.51,13.51,13.5,13.51,30000.0,11.5869,11.5869,11.5783,11.5869,30000.0
2012-10-17 14:35:00,13.51,13.52,13.5,13.52,119600.0,11.5869,11.5955,11.5783,11.5955,119600.0
2012-10-17 14:40:00,13.52,13.55,13.51,13.53,127800.0,11.5955,11.6212,11.5869,11.604,127800.0
2012-10-17 14:45:00,13.54,13.54,13.53,13.54,30300.0,11.6126,11.6126,11.604,11.6126,30300.0
2012-10-17 14:50:00,13.54,13.55,13.53,13.53,287400.0,11.6126,11.6212,11.604,11.604,287400.0
2012-10-17 14:55:00,13.53,13.56,13.53,13.56,93700.0,11.604,11.6298,11.604,11.6298,93700.0
2012-10-17 15:00:00,13.56,13.56,13.55,13.56,56300.0,11.6298,11.6298,11.6212,11.6298,56300.0
2012-10-17 15:05:00,13.56,13.58,13.55,13.58,163700.0,11.6298,11.6469,11.6212,11.6469,163700.0
2012-10-17 15:10:00,13.58,13.59,13.57,13.59,134900.0,11.6469,11.6555,11.6383,11.6555,134900.0
2012-10-17 15:15:00,13.59,13.61,13.58,13.6,159300.0,11.6555,11.6726,11.6469,11.6641,159300.0
2012-10-17 15:20:00,13.6,13.6,13.59,13.6,43000.0,11.6641,11.6641,11.6555,11.6641,43000.0
2012-10-17 15:25:00,13.59,13.6,13.59,13.59,62800.0,11.6555,11.6641,11.6555,11.6555,62800.0
2012-10-17 15:30:00,13.59,13.6,13.58,13.58,121000.0,11.6555,11.6641,11.6469,11.6469,121000.0
2012-10-17 15:35:00,13.59,13.59,13.58,13.58,84900.0,11.6555,11.6555,11.6469,11.6469,84900.0
2012-10-17 15:40:00,13.59,13.59,13.58,13.59,87000.0,11.6555,11.6555,11.6469,11.6555,87000.0
2012-10-17 15:45:00,13.59,13.6,13.58,13.6,494000.0,11.6555,11.6641,11.6469,11.6641,494000.0
2012-10-17 15:50:00,13.6,13.6,13.59,13.6,160500.0,11.6641,11.6641,11.6555,11.6641,160500.0
2012-10-17 15:55:00,13.6,13.63,13.59,13.63,549200.0,11.6641,11.6898,11.6555,11.6898,549200.0
2012-10-18 09:30:00,13.62,13.63,13.52,13.52,98000.0,11.6812,11.6898,11.5955,11.5955,98000.0
2012-10-18 09:35:00,13.53,13.59,13.51,13.52,110200.0,11.604,11.6555,11.5869,11.5955,110200.0
2012-10-18 09:40:00,13.51,13.58,13.5,13.56,315700.0,11.5869,11.6469,11.5783,11.6298,315700.0
2012-10-18 09:45:00,13.56,13.58,13.53,13.54,87900.0,11.6298,11.6469,11.604,11.6126,87900.0
2012-10-18 09:50:00,13.55,13.56,13.54,13.55,83500.0,11.6212,11.6298,11.6126,11.6212,83500.0
2012-10-18 09:55:00,13.54,13.58,13.54,13.57,58800.0,11.6126,11.6469,11.6126,11.6383,58800.0
2012-10-18 10:00:00,13.57,13.6,13.52,13.56,180900.0,11.6383,11.6641,11.5955,11.6298,180900.0
2012-10-18 10:05:00,13.57,13.59,13.55,13.59,63600.0,11.6383,11.6555,11.6212,11.6555,63600.0
2012-10-18 10:10:00,13.58,13.59,13.56,13.57,140500.0,11.6469,11.6555,11.6298,11.6383,140500.0
2012-10-18 10:15:00,13.57,13.57,13.51,13.53,295500.0,11.6383,11.6383,11.5869,11.604,295500.0
2012-10-18 10:20:00,13.53,13.57,13.52,13.57,75200.0,11.604,11.6383,11.5955,11.6383,75200.0
2012-10-18 10:25:00,13.57,13.6,13.56,13.58,103000.0,11.6383,11.6641,11.6298,11.6469,103000.0
2012-10-18 10:30:00,13.58,13.63,13.58,13.62,132400.0,11.6469,11.6898,11.6469,11.6812,132400.0
2012-10-18 10:35:00,13.62,13.62,13.6,13.6,50800.0,11.6812,11.6812,11.6641,11.6641,50800.0
2012-10-18 10:40:00,13.6,13.61,13.59,13.61,32400.0,11.6641,11.6726,11.6555,11.6726,32400.0
2012-10-18 10:45:00,13.61,13.63,13.59,13.63,107000.0,11.6726,11.6898,11.6555,11.6898,107000.0
2012-10-18 10:50:00,13.62,13.63,13.59,13.6,157600.0,11.6812,11.6898,11.6555,11.6641,157600.0
2012-10-18 10:55:00,13.59,13.67,13.59,13.65,489100.0,11.6555,11.7241,11.6555,11.707,489100.0
2012-10-18 11:00:00,13.65,13.66,13.62,13.64,173500.0,11.707,11.7155,11.6812,11.6984,173500.0
2012-10-18 11:05:00,13.64,13.65,13.61,13.61,98800.0,11.6984,11.707,11.6726,11.6726,98800.0
2012-10-18 11:10:00,13.62,13.62,13.59,13.62,214200.0,11.6812,11.6812,11.6555,11.6812,214200.0
2012-10-18 11:15:00,13.62,13.65,13.59,13.63,396800.0,11.6812,11.707,11.6555,11.6898,396800.0
2012-10-18 11:20:00,13.64,13.66,13.63,13.65,89000.0,11.6984,11.7155,11.6898,11.707,89000.0
2012-10-18 11:25:00,13.66,13.67,13.64,13.67,50800.0,11.7155,11.7241,11.6984,11.7241,50800.0
2012-10-18 11:30:00,13.67,13.67,13.65,13.65,114000.0,11.7241,11.7241,11.707,11.707,114000.0
2012-10-18 11:35:00,13.65,13.69,13.65,13.68,73800.0,11.707,11.7413,11.707,11.7327,73800.0
2012-10-18 11:40:00,13.68,13.7,13.68,13.69,65300.0,11.7327,11.7498,11.7327,11.7413,65300.0
2012-10-18 11:45:00,13.7,13.71,13.69,13.69,69700.0,11.7498,11.7584,11.7413,11.7413,69700.0
2012-10-18 11:50:00,13.7,13.7,13.69,13.7,19300.0,11.7498,11.7498,11.7413,11.7498,19300.0
2012-10-18 11:55:00,13.7,13.74,13.69,13.72,153300.0,11.7498,11.7841,11.7413,11.767,153300.0
2012-10-18 12:00:00,13.72,13.74,13.71,13.72,99700.0,11.767,11.7841,11.7584,11.767,99700.0
2012-10-18 12:05:00,13.72,13.76,13.72,13.74,124800.0,11.767,11.8013,11.767,11.7841,124800.0
2012-10-18 12:10:00,13.74,13.74,13.73,13.73,17200.0,11.7841,11.7841,11.7756,11.7756,17200.0
2012-10-18 12:15:00,13.74,13.74,13.72,13.72,38400.0,11.7841,11.7841,11.767,11.767,38400.0
2012-10-18 12:20:00,13.72,13.73,13.7,13.71,182200.0,11.767,11.7756,11.7498,11.7584,182200.0
2012-10-18 12:25:00,13.7,13.71,13.7,13.7,255700.0,11.7498,11.7584,11.7498,11.7498,255700.0
2012-10-18 12:30:00,13.7,13.71,13.68,13.7,399500.0,11.7498,11.7584,11.7327,11.7498,399500.0
2012-10-18 12:35:00,13.7,13.71,13.69,13.7,227600.0,11.7498,11.7584,11.7413,11.7498,227600.0
2012-10-18 12:40:00,13.7,13.71,13.68,13.68,74400.0,11.7498,11.7584,11.7327,11.7327,74400.0
2012-10-18 12:45:00,13.68,13.68,13.65,13.68,92100.0,11.7327,11.7327,11.707,11.7327,92100.0
2012-10-18 12:50:00,13.68,13.72,13.67,13.7,102500.0,11.7327,11.767,11.7241,11.7498,102500.0
2012-10-18 12:55:00,13.7,13.7,13.67,13.68,97200.0,11.7498,11.7498,11.7241,11.7327,97200.0
2012-10-18 13:00:00,13.69,13.69,13.68,13.69,21900.0,11.7413,11.7413,11.7327,11.7413,21900.0
2012-10-18 13:05:00,13.69,13.69,13.68,13.69,95800.0,11.7413,11.7413,11.7327,11.7413,95800.0
2012-10-18 13:10:00,13.69,13.69,13.67,13.67,107300.0,11.7413,11.7413,11.7241,11.7241,107300.0
2012-10-18 13:15:00,13.68,13.68,13.64,13.66,105500.0,11.7327,11.7327,11.6984,11.7155,105500.0
2012-10-18 13:20:00,13.66,13.69,13.66,13.69,103800.0,11.7155,11.7413,11.7155,11.7413,103800.0
2012-10-18 13:25:00,13.69,13.71,13.68,13.69,90900.0,11.7413,11.7584,11.7327,11.7413,90900.0
2012-10-18 13:30:00,13.69,13.71,13.68,13.69,157900.0,11.7413,11.7584,11.7327,11.7413,157900.0
2012-10-18 13:35:00,13.69,13.72,13.69,13.72,112800.0,11.7413,11.767,11.7413,11.767,112800.0
2012-10-18 13:40:00,13.71,13.72,13.7,13.71,23800.0,11.7584,11.767,11.7498,11.7584,23800.0
2012-10-18 13:45:00,13.7,13.73,13.69,13.7,101900.0,11.7498,11.7756,11.7413,11.7498,101900.0
2012-10-18 13:50:00,13.69,13.72,13.68,13.7,109300.0,11.7413,11.767,11.7327,11.7498,109300.0
2012-10-18 13:55:00,13.69,13.7,13.67,13.67,69400.0,11.7413,11.7498,11.7241,11.7241,69400.0
2012-10-18 14:00:00,13.67,13.7,13.66,13.7,99700.0,11.7241,11.7498,11.7155,11.7498,99700.0
2012-10-18 14:05:00,13.7,13.72,13.67,13.67,142000.0,11.7498,11.767,11.7241,11.7241,142000.0
2012-10-18 14:10:00,13.67,13.68,13.64,13.64,35500.0,11.7241,11.7327,11.6984,11.6984,35500.0
2012-10-18 14:15:00,13.64,13.68,13.64,13.66,72000.0,11.6984,11.7327,11.6984,11.7155,72000.0
2012-10-18 14:20:00,13.67,13.67,13.65,13.66,37500.0,11.7241,11.7241,11.707,11.7155,37500.0
2012-10-18 14:25:00,13.65,13.66,13.64,13.65,69800.0,11.707,11.7155,11.6984,11.707,69800.0
2012-10-18 14:30:00,13.64,13.65,13.59,13.59,126200.0,11.6984,11.707,11.6555,11.6555,126200.0
2012-10-18 14:35:00,13.59,13.6,13.54,13.59,188800.0,11.6555,11.6641,11.6126,11.6555,188800.0
2012-10-18 14:40:00,13.58,13.59,13.56,13.56,119400.0,11.6469,11.6555,11.6298,11.6298,119400.0
2012-10-18 14:45:00,13.56,13.6,13.56,13.57,360900.0,11.6298,11.6641,11.6298,11.6383,360900.0
2012-10-18 14:50:00,13.57,13.59,13.56,13.57,134900.0,11.6383,11.6555,11.6298,11.6383,134900.0
2012-10-18 14:55:00,13.58,13.61,13.57,13.61,151800.0,11.6469,11.6726,11.6383,11.6726,151800.0
2012-10-18 15:00:00,13.61,13.62,13.57,13.6,149900.0,11.6726,11.6812,11.6383,11.6641,149900.0
2012-10-18 15:05:00,13.6,13.64,13.6,13.64,206400.0,11.6641,11.6984,11.6641,11.6984,206400.0
2012-10-18 15:10:00,13.63,13.64,13.61,13.61,69500.0,11.6898,11.6984,11.6726,11.6726,69500.0
2012-10-18 15:15:00,13.61,13.62,13.6,13.6,112300.0,11.6726,11.6812,11.6641,11.6641,112300.0
2012-10-18 15:20:00,13.61,13.64,13.6,13.63,154200.0,11.6726,11.6984,11.6641,11.6898,154200.0
2012-10-18 15:25:00,13.63,13.64,13.61,13.62,120000.0,11.6898,11.6984,11.6726,11.6812,120000.0
2012-10-18 15:30:00,13.62,13.64,13.61,13.62,93800.0,11.6812,11.6984,11.6726,11.6812,93800.0
2012-10-18 15:35:00,13.62,13.64,13.61,13.63,131400.0,11.6812,11.6984,11.6726,11.6898,131400.0
2012-10-18 15:40:00,13.64,13.64,13.62,13.64,182500.0,11.6984,11.6984,11.6812,11.6984,182500.0
2012-10-18 15:45:00,13.63,13.64,13.61,13.62,158600.0,11.6898,11.6984,11.6726,11.6812,158600.0
2012-10-18 15:50:00,13.62,13.63,13.61,13.61,154600.0,11.6812,11.6898,11.6726,11.6726,154600.0
2012-10-18 15:55:00,13.62,13.64,13.61,13.63,445400.0,11.6812,11.6984,11.6726,11.6898,445400.0
2012-10-19 09:30:00,13.61,13.63,13.53,13.63,930400.0,11.6726,11.6898,11.604,11.6898,930400.0
2012-10-19 09:35:00,13.62,13.66,13.59,13.6,432700.0,11.6812,11.7155,11.6555,11.6641,432700.0
2012-10-19 09:40:00,13.6,13.6,13.52,13.56,179900.0,11.6641,11.6641,11.5955,11.6298,179900.0
2012-10-19 09:45:00,13.57,13.6,13.56,13.58,101100.0,11.6383,11.6641,11.6298,11.6469,101100.0
2012-10-19 09:50:00,13.57,13.61,13.56,13.6,126200.0,11.6383,11.6726,11.6298,11.6641,126200.0
2012-10-19 09:55:00,13.6,13.64,13.59,13.62,332800.0,11.6641,11.6984,11.6555,11.6812,332800.0
2012-10-19 10:00:00,13.61,13.61,13.54,13.54,138600.0,11.6726,11.6726,11.6126,11.6126,138600.0
2012-10-19 10:05:00,13.54,13.56,13.52,13.56,118700.0,11.6126,11.6298,11.5955,11.6298,118700.0
2012-10-19 10:10:00,13.55,13.57,13.53,13.57,183400.0,11.6212,11.6383,11.604,11.6383,183400.0
2012-10-19 10:15:00,13.57,13.57,13.53,13.54,180300.0,11.6383,11.6383,11.604,11.6126,180300.0
2012-10-19 10:20:00,13.54,13.55,13.53,13.55,47300.0,11.6126,11.6212,11.604,11.6212,47300.0
2012-10-19 10:25:00,13.55,13.56,13.53,13.53,56200.0,11.6212,11.6298,11.604,11.604,56200.0
2012-10-19 10:30:00,13.53,13.54,13.51,13.51,125600.0,11.604,11.6126,11.5869,11.5869,125600.0
2012-10-19 10:35:00,13.52,13.54,13.49,13.52,106300.0,11.5955,11.6126,11.5697,11.5955,106300.0
2012-10-19 10:40:00,13.52,13.53,13.48,13.5,112700.0,11.5955,11.604,11.5612,11.5783,112700.0
2012-10-19 10:45:00,13.49,13.5,13.46,13.46,53500.0,11.5697,11.5783,11.544,11.544,53500.0
2012-10-19 10:50:00,13.46,13.52,13.45,13.47,118400.0,11.544,11.5955,11.5354,11.5526,118400.0
2012-10-19 10:55:00,13.48,13.48,13.45,13.45,63900.0,11.5612,11.5612,11.5354,11.5354,63900.0
2012-10-19 11:00:00,13.44,13.45,13.43,13.43,61400.0,11.5268,11.5354,11.5183,11.5183,61400.0
2012-10-19 11:05:00,13.43,13.44,13.4,13.41,125700.0,11.5183,11.5268,11.4925,11.5011,125700.0
2012-10-19 11:10:00,13.41,13.42,13.38,13.39,120900.0,11.5011,11.5097,11.4754,11.484,120900.0
2012-10-19 11:15:00,13.39,13.42,13.39,13.4,74000.0,11.484,11.5097,11.484,11.4925,74000.0
2012-10-19 11:20:00,13.41,13.42,13.38,13.4,150400.0,11.5011,11.5097,11.4754,11.4925,150400.0
2012-10-19 11:25:00,13.4,13.43,13.39,13.42,101300.0,11.4925,11.5183,11.484,11.5097,101300.0
2012-10-19 11:30:00,13.42,13.43,13.41,13.42,119400.0,11.5097,11.5183,11.5011,11.5097,119400.0
2012-10-19 11:35:00,13.43,13.49,13.42,13.48,218000.0,11.5183,11.5697,11.5097,11.5612,218000.0
2012-10-19 11:40:00,13.48,13.48,13.46,13.46,100800.0,11.5612,11.5612,11.544,11.544,100800.0
2012-10-19 11:45:00,13.47,13.47,13.44,13.44,93300.0,11.5526,11.5526,11.5268,11.5268,93300.0
2012-10-19 11:50:00,13.44,13.44,13.4,13.4,200100.0,11.5268,11.5268,11.4925,11.4925,200100.0
2012-10-19 11:55:00,13.4,13.44,13.38,13.44,217600.0,11.4925,11.5268,11.4754,11.5268,217600.0
2012-10-19 12:00:00,13.44,13.44,13.42,13.43,50600.0,11.5268,11.5268,11.5097,11.5183,50600.0
2012-10-19 12:05:00,13.43,13.43,13.42,13.43,20200.0,11.5183,11.5183,11.5097,11.5183,20200.0
2012-10-19 12:10:00,13.42,13.43,13.39,13.4,164800.0,11.5097,11.5183,11.484,11.4925,164800.0
2012-10-19 12:15:00,13.4,13.41,13.36,13.39,179700.0,11.4925,11.5011,11.4582,11.484,179700.0
2012-10-19 12:20:00,13.39,13.42,13.39,13.42,74500.0,11.484,11.5097,11.484,11.5097,74500.0
2012-10-19 12:25:00,13.41,13.43,13.4,13.4,157800.0,11.5011,11.5183,11.4925,11.4925,157800.0
2012-10-19 12:30:00,13.4,13.42,13.4,13.41,53500.0,11.4925,11.5097,11.4925,11.5011,53500.0
2012-10-19 12:35:00,13.4,13.41,13.39,13.39,58500.0,11.4925,11.5011,11.484,11.484,58500.0
2012-10-19 12:40:00,13.39,13.4,13.39,13.39,15200.0,11.484,11.4925,11.484,11.484,15200.0
2012-10-19 12:45:00,13.39,13.4,13.39,13.39,10400.0,11.484,11.4925,11.484,11.484,10400.0
2012-10-19 12:50:00,13.39,13.4,13.37,13.38,61900.0,11.484,11.4925,11.4668,11.4754,61900.0
2012-10-19 12:55:00,13.37,13.38,13.35,13.35,29600.0,11.4668,11.4754,11.4497,11.4497,29600.0
2012-10-19 13:00:00,13.35,13.36,13.33,13.36,71500.0,11.4497,11.4582,11.4325,11.4582,71500.0
2012-10-19 13:05:00,13.35,13.36,13.35,13.35,21900.0,11.4497,11.4582,11.4497,11.4497,21900.0
2012-10-19 13:10:00,13.36,13.36,13.35,13.35,11600.0,11.4582,11.4582,11.4497,11.4497,11600.0
2012-10-19 13:15:00,13.35,13.4,13.35,13.38,153600.0,11.4497,11.4925,11.4497,11.4754,153600.0
2012-10-19 13:20:00,13.38,13.38,13.35,13.35,40900.0,11.4754,11.4754,11.4497,11.4497,40900.0
2012-10-19 13:25:00,13.35,13.35,13.34,13.34,80200.0,11.4497,11.4497,11.4411,11.4411,80200.0
2012-10-19 13:30:00,13.34,13.35,13.32,13.33,71500.0,11.4411,11.4497,11.4239,11.4325,71500.0
2012-10-19 13:35:00,13.32,13.33,13.31,13.31,51000.0,11.4239,11.4325,11.4154,11.4154,51000.0
2012-10-19 13:40:00,13.31,13.32,13.29,13.3,117800.0,11.4154,11.4239,11.3982,11.4068,117800.0
2012-10-19 13:45:00,13.3,13.3,13.24,13.25,142300.0,11.4068,11.4068,11.3553,11.3639,142300.0
2012-10-19 13:50:00,13.25,13.28,13.24,13.27,81800.0,11.3639,11.3896,11.3553,11.381,81800.0
2012-10-19 13:55:00,13.27,13.28,13.23,13.28,223600.0,11.381,11.3896,11.3467,11.3896,223600.0
2012-10-19 14:00:00,13.28,13.32,13.27,13.32,63500.0,11.3896,11.4239,11.381,11.4239,63500.0
2012-10-19 14:05:00,13.32,13.33,13.31,13.31,132500.0,11.4239,11.4325,11.4154,11.4154,132500.0
2012-10-19 14:10:00,13.31,13.32,13.29,13.32,136000.0,11.4154,11.4239,11.3982,11.4239,136000.0
2012-10-19 14:15:00,13.32,13.33,13.32,13.33,69400.0,11.4239,11.4325,11.4239,11.4325,69400.0
2012-10-19 14:20:00,13.32,13.33,13.26,13.28,178600.0,11.4239,11.4325,11.3725,11.3896,178600.0
2012-10-19 14:25:00,13.29,13.29,13.21,13.24,269900.0,11.3982,11.3982,11.3296,11.3553,269900.0
2012-10-19 14:30:00,13.24,13.25,13.23,13.25,78800.0,11.3553,11.3639,11.3467,11.3639,78800.0
2012-10-19 14:35:00,13.24,13.25,13.23,13.23,63600.0,11.3553,11.3639,11.3467,11.3467,63600.0
2012-10-19 14:40:00,13.23,13.24,13.2,13.23,140300.0,11.3467,11.3553,11.321,11.3467,140300.0
2012-10-19 14:45:00,13.23,13.27,13.22,13.27,109400.0,11.3467,11.381,11.3382,11.381,109400.0
2012-10-19 14:50:00,13.27,13.27,13.22,13.23,212700.0,11.381,11.381,11.3382,11.3467,212700.0
2012-10-19 14:55:00,13.23,13.29,13.22,13.29,124900.0,11.3467,11.3982,11.3382,11.3982,124900.0
2012-10-19 15:00:00,13.29,13.29,13.22,13.23,168200.0,11.3982,11.3982,11.3382,11.3467,168200.0
2012-10-19 15:05:00,13.23,13.25,13.22,13.23,155400.0,11.3467,11.3639,11.3382,11.3467,155400.0
2012-10-19 15:10:00,13.23,13.26,13.22,13.26,158800.0,11.3467,11.3725,11.3382,11.3725,158800.0
2012-10-19 15:15:00,13.26,13.26,13.25,13.26,60200.0,11.3725,11.3725,11.3639,11.3725,60200.0
2012-10-19 15:20:00,13.26,13.26,13.25,13.26,84000.0,11.3725,11.3725,11.3639,11.3725,84000.0
2012-10-19 15:25:00,13.25,13.34,13.25,13.29,519300.0,11.3639,11.4411,11.3639,11.3982,519300.0
2012-10-19 15:30:00,13.28,13.3,13.27,13.29,216800.0,11.3896,11.4068,11.381,11.3982,216800.0
2012-10-19 15:35:00,13.3,13.33,13.29,13.33,175900.0,11.4068,11.4325,11.3982,11.4325,175900.0
2012-10-19 15:40:00,13.33,13.33,13.31,13.33,327600.0,11.4325,11.4325,11.4154,11.4325,327600.0
2012-10-19 15:45:00,13.32,13.37,13.32,13.36,340100.0,11.4239,11.4668,11.4239,11.4582,340100.0
2012-10-19 15:50:00,13.36,13.39,13.35,13.38,365900.0,11.4582,11.484,11.4497,11.4754,365900.0
2012-10-19 15:55:00,13.37,13.38,13.31,13.32,731000.0,11.4668,11.4754,11.4154,11.4239,731000.0
2012-10-22 09:30:00,13.31,13.36,13.3,13.33,82600.0,11.4154,11.4582,11.4068,11.4325,82600.0
2012-10-22 09:35:00,13.33,13.34,13.29,13.3,144800.0,11.4325,11.4411,11.3982,11.4068,144800.0
2012-10-22 09:40:00,13.29,13.32,13.28,13.29,123000.0,11.3982,11.4239,11.3896,11.3982,123000.0
2012-10-22 09:45:00,13.29,13.29,13.25,13.28,22300.0,11.3982,11.3982,11.3639,11.3896,22300.0
2012-10-22 09:50:00,13.28,13.29,13.26,13.27,27000.0,11.3896,11.3982,11.3725,11.381,27000.0
2012-10-22 09:55:00,13.27,13.34,13.26,13.33,57200.0,11.381,11.4411,11.3725,11.4325,57200.0
2012-10-22 10:00:00,13.33,13.38,13.31,13.37,80500.0,11.4325,11.4754,11.4154,11.4668,80500.0
2012-10-22 10:05:00,13.37,13.39,13.35,13.37,52200.0,11.4668,11.484,11.4497,11.4668,52200.0
2012-10-22 10:10:00,13.38,13.38,13.37,13.38,9900.0,11.4754,11.4754,11.4668,11.4754,9900.0
2012-10-22 10:15:00,13.37,13.37,13.34,13.35,94800.0,11.4668,11.4668,11.4411,11.4497,94800.0
2012-10-22 10:20:00,13.35,13.39,13.34,13.38,181200.0,11.4497,11.484,11.4411,11.4754,181200.0
2012-10-22 10:25:00,13.39,13.4,13.38,13.39,46900.0,11.484,11.4925,11.4754,11.484,46900.0
2012-10-22 10:30:00,13.39,13.4,13.38,13.39,97100.0,11.484,11.4925,11.4754,11.484,97100.0
2012-10-22 10:35:00,13.39,13.41,13.36,13.37,268600.0,11.484,11.5011,11.4582,11.4668,268600.0
2012-10-22 10:40:00,13.37,13.39,13.36,13.38,233100.0,11.4668,11.484,11.4582,11.4754,233100.0
2012-10-22 10:45:00,13.38,13.38,13.36,13.37,35400.0,11.4754,11.4754,11.4582,11.4668,35400.0
2012-10-22 10:50:00,13.38,13.39,13.36,13.38,78400.0,11.4754,11.484,11.4582,11.4754,78400.0
2012-10-22 10:55:00,13.38,13.38,13.35,13.36,44100.0,11.4754,11.4754,11.4497,11.4582,44100.0
2012-10-22 11:00:00,13.36,13.38,13.35,13.38,34400.0,11.4582,11.4754,11.4497,11.4754,34400.0
2012-10-22 11:05:00,13.38,13.4,13.38,13.39,47000.0,11.4754,11.4925,11.4754,11.484,47000.0
2012-10-22 11:10:00,13.38,13.39,13.36,13.37,46800.0,11.4754,11.484,11.4582,11.4668,46800.0
2012-10-22 11:15:00,13.36,13.37,13.31,13.31,96800.0,11.4582,11.4668,11.4154,11.4154,96800.0
2012-10-22 11:20:00,13.31,13.33,13.3,13.33,79600.0,11.4154,11.4325,11.4068,11.4325,79600.0
2012-10-22 11:25:00,13.33,13.33,13.32,13.33,34500.0,11.4325,11.4325,11.4239,11.4325,34500.0
2012-10-22 11:30:00,13.33,13.33,13.31,13.32,25600.0,11.4325,11.4325,11.4154,11.4239,25600.0
2012-10-22 11:35:00,13.32,13.33,13.31,13.31,68200.0,11.4239,11.4325,11.4154,11.4154,68200.0
2012-10-22 11:40:00,13.31,13.34,13.31,13.33,175600.0,11.4154,11.4411,11.4154,11.4325,175600.0
2012-10-22 11:45:00,13.33,13.36,13.33,13.35,75700.0,11.4325,11.4582,11.4325,11.4497,75700.0
2012-10-22 11:50:00,13.35,13.36,13.33,13.35,43700.0,11.4497,11.4582,11.4325,11.4497,43700.0
2012-10-22 11:55:00,13.34,13.36,13.33,13.34,71200.0,11.4411,11.4582,11.4325,11.4411,71200.0
2012-10-22 12:00:00,13.34,13.36,13.32,13.36,91900.0,11.4411,11.4582,11.4239,11.4582,91900.0
2012-10-22 12:05:00,13.36,13.39,13.33,13.39,91500.0,11.4582,11.484,11.4325,11.484,91500.0
2012-10-22 12:10:00,13.38,13.39,13.33,13.33,114700.0,11.4754,11.484,11.4325,11.4325,114700.0
2012-10-22 12:15:00,13.34,13.36,13.32,13.33,69000.0,11.4411,11.4582,11.4239,11.4325,69000.0
2012-10-22 12:20:00,13.33,13.36,13.33,13.35,63300.0,11.4325,11.4582,11.4325,11.4497,63300.0
2012-10-22 12:25:00,13.35,13.35,13.31,13.33,45300.0,11.4497,11.4497,11.4154,11.4325,45300.0
2012-10-22 12:30:00,13.33,13.34,13.31,13.33,44900.0,11.4325,11.4411,11.4154,11.4325,44900.0
2012-10-22 12:35:00,13.32,13.33,13.29,13.32,87500.0,11.4239,11.4325,11.3982,11.4239,87500.0
2012-10-22 12:40:00,13.32,13.32,13.27,13.27,185400.0,11.4239,11.4239,11.381,11.381,185400.0
2012-10-22 12:45:00,13.27,13.3,13.27,13.3,28900.0,11.381,11.4068,11.381,11.4068,28900.0
2012-10-22 12:50:00,13.3,13.3,13.29,13.29,8000.0,11.4068,11.4068,11.3982,11.3982,8000.0
2012-10-22 12:55:00,13.29,13.3,13.27,13.27,49400.0,11.3982,11.4068,11.381,11.381,49400.0
2012-10-22 13:00:00,13.26,13.29,13.26,13.29,30300.0,11.3725,11.3982,11.3725,11.3982,30300.0
2012-10-22 13:05:00,13.28,13.29,13.25,13.26,64200.0,11.3896,11.3982,11.3639,11.3725,64200.0
2012-10-22 13:10:00,13.25,13.26,13.22,13.26,103400.0,11.3639,11.3725,11.3382,11.3725,103400.0
2012-10-22 13:15:00,13.26,13.27,13.24,13.26,72500.0,11.3725,11.381,11.3553,11.3725,72500.0
2012-10-22 13:20:00,13.26,13.26,13.22,13.25,163200.0,11.3725,11.3725,11.3382,11.3639,163200.0
2012-10-22 13:25:00,13.25,13.26,13.22,13.22,71000.0,11.3639,11.3725,11.3382,11.3382,71000.0
2012-10-22 13:30:00,13.22,13.24,13.21,13.23,69800.0,11.3382,11.3553,11.3296,11.3467,69800.0
2012-10-22 13:35:00,13.22,13.23,13.21,13.21,46300.0,11.3382,11.3467,11.3296,11.3296,46300.0
2012-10-22 13:40:00,13.21,13.22,13.18,13.19,100600.0,11.3296,11.3382,11.3039,11.3124,100600.0
2012-10-22 13:45:00,13.2,13.23,13.2,13.23,84100.0,11.321,11.3467,11.321,11.3467,84100.0
2012-10-22 13:50:00,13.23,13.24,13.22,13.24,28000.0,11.3467,11.3553,11.3382,11.3553,28000.0
2012-10-22 13:55:00,13.23,13.24,13.22,13.24,16400.0,11.3467,11.3553,11.3382,11.3553,16400.0
2012-10-22 14:00:00,13.24,13.25,13.22,13.23,68100.0,11.3553,11.3639,11.3382,11.3467,68100.0
2012-10-22 14:05:00,13.23,13.23,13.21,13.23,25300.0,11.3467,11.3467,11.3296,11.3467,25300.0
2012-10-22 14:10:00,13.23,13.25,13.21,13.24,28200.0,11.3467,11.3639,11.3296,11.3553,28200.0
2012-10-22 14:15:00,13.25,13.27,13.25,13.26,59700.0,11.3639,11.381,11.3639,11.3725,59700.0
2012-10-22 14:20:00,13.27,13.27,13.25,13.26,25900.0,11.381,11.381,11.3639,11.3725,25900.0
2012-10-22 14:25:00,13.26,13.26,13.24,13.25,58700.0,11.3725,11.3725,11.3553,11.3639,58700.0
2012-10-22 14:30:00,13.26,13.27,13.24,13.27,49300.0,11.3725,11.381,11.3553,11.381,49300.0
2012-10-22 14:35:00,13.26,13.27,13.24,13.25,39000.0,11.3725,11.381,11.3553,11.3639,39000.0
2012-10-22 14:40:00,13.25,13.28,13.24,13.26,45300.0,11.3639,11.3896,11.3553,11.3725,45300.0
2012-10-22 14:45:00,13.26,13.27,13.23,13.24,67800.0,11.3725,11.381,11.3467,11.3553,67800.0
2012-10-22 14:50:00,13.24,13.25,13.22,13.23,36800.0,11.3553,11.3639,11.3382,11.3467,36800.0
2012-10-22 14:55:00,13.24,13.26,13.23,13.25,39900.0,11.3553,11.3725,11.3467,11.3639,39900.0
2012-10-22 15:00:00,13.25,13.25,13.21,13.22,79300.0,11.3639,11.3639,11.3296,11.3382,79300.0
2012-10-22 15:05:00,13.22,13.24,13.22,13.24,48900.0,11.3382,11.3553,11.3382,11.3553,48900.0
2012-10-22 15:10:00,13.25,13.29,13.24,13.27,115800.0,11.3639,11.3982,11.3553,11.381,115800.0
2012-10-22 15:15:00,13.27,13.28,13.24,13.26,81200.0,11.381,11.3896,11.3553,11.3725,81200.0
2012-10-22 15:20:00,13.25,13.26,13.23,13.25,60200.0,11.3639,11.3725,11.3467,11.3639,60200.0
2012-10-22 15:25:00,13.25,13.28,13.24,13.27,60500.0,11.3639,11.3896,11.3553,11.381,60500.0
2012-10-22 15:30:00,13.28,13.28,13.25,13.26,65000.0,11.3896,11.3896,11.3639,11.3725,65000.0
2012-10-22 15:35:00,13.26,13.29,13.25,13.27,89200.0,11.3725,11.3982,11.3639,11.381,89200.0
2012-10-22 15:40:00,13.28,13.28,13.24,13.26,140400.0,11.3896,11.3896,11.3553,11.3725,140400.0
2012-10-22 15:45:00,13.26,13.27,13.25,13.26,97600.0,11.3725,11.381,11.3639,11.3725,97600.0
2012-10-22 15:50:00,13.27,13.31,13.27,13.31,220000.0,11.381,11.4154,11.381,11.4154,220000.0
2012-10-22 15:55:00,13.31,13.35,13.31,13.35,517500.0,11.4154,11.4497,11.4154,11.4497,517500.0
2012-10-23 09:30:00,13.2,13.23,13.1,13.11,141600.0,11.321,11.3467,11.2352,11.2438,141600.0
2012-10-23 09:35:00,13.11,13.11,13.03,13.08,121700.0,11.2438,11.2438,11.1752,11.2181,121700.0
2012-10-23 09:40:00,13.08,13.16,13.06,13.15,146100.0,11.2181,11.2867,11.2009,11.2781,146100.0
2012-10-23 09:45:00,13.13,13.17,13.07,13.16,493700.0,11.261,11.2953,11.2095,11.2867,493700.0
2012-10-23 09:50:00,13.16,13.18,13.12,13.16,119300.0,11.2867,11.3039,11.2524,11.2867,119300.0
2012-10-23 09:55:00,13.17,13.19,13.12,13.14,136600.0,11.2953,11.3124,11.2524,11.2696,136600.0
2012-10-23 10:00:00,13.13,13.17,13.12,13.15,186500.0,11.261,11.2953,11.2524,11.2781,186500.0
2012-10-23 10:05:00,13.14,13.18,13.12,13.13,224600.0,11.2696,11.3039,11.2524,11.261,224600.0
2012-10-23 10:10:00,13.13,13.13,13.09,13.13,175900.0,11.261,11.261,11.2267,11.261,175900.0
2012-10-23 10:15:00,13.13,13.13,13.09,13.13,145700.0,11.261,11.261,11.2267,11.261,145700.0
2012-10-23 10:20:00,13.13,13.18,13.1,13.1,141600.0,11.261,11.3039,11.2352,11.2352,141600.0
2012-10-23 10:25:00,13.1,13.14,13.1,13.13,95700.0,11.2352,11.2696,11.2352,11.261,95700.0
2012-10-23 10:30:00,13.13,13.13,13.06,13.1,141300.0,11.261,11.261,11.2009,11.2352,141300.0
2012-10-23 10:35:00,13.1,13.1,13.06,13.08,74600.0,11.2352,11.2352,11.2009,11.2181,74600.0
2012-10-23 10:40:00,13.08,13.11,13.08,13.1,103800.0,11.2181,11.2438,11.2181,11.2352,103800.0
2012-10-23 10:45:00,13.11,13.13,13.1,13.12,81400.0,11.2438,11.261,11.2352,11.2524,81400.0
2012-10-23 10:50:00,13.12,13.15,13.11,13.12,53800.0,11.2524,11.2781,11.2438,11.2524,53800.0
2012-10-23 10:55:00,13.12,13.13,13.1,13.13,47200.0,11.2524,11.261,11.2352,11.261,47200.0
2012-10-23 11:00:00,13.13,13.16,13.13,13.13,39000.0,11.261,11.2867,11.261,11.261,39000.0
2012-10-23 11:05:00,13.12,13.14,13.12,13.14,58200.0,11.2524,11.2696,11.2524,11.2696,58200.0
2012-10-23 11:10:00,13.13,13.15,13.12,13.14,52200.0,11.261,11.2781,11.2524,11.2696,52200.0
2012-10-23 11:15:00,13.14,13.18,13.14,13.17,43900.0,11.2696,11.3039,11.2696,11.2953,43900.0
2012-10-23 11:20:00,13.17,13.17,13.14,13.15,110700.0,11.2953,11.2953,11.2696,11.2781,110700.0
2012-10-23 11:25:00,13.15,13.18,13.14,13.18,129600.0,11.2781,11.3039,11.2696,11.3039,129600.0
2012-10-23 11:30:00,13.18,13.22,13.17,13.22,187000.0,11.3039,11.3382,11.2953,11.3382,187000.0
2012-10-23 11:35:00,13.22,13.22,13.17,13.17,107400.0,11.3382,11.3382,11.2953,11.2953,107400.0
2012-10-23 11:40:00,13.18,13.18,13.17,13.18,11700.0,11.3039,11.3039,11.2953,11.3039,11700.0
2012-10-23 11:45:00,13.18,13.24,13.17,13.21,156200.0,11.3039,11.3553,11.2953,11.3296,156200.0
2012-10-23 11:50:00,13.21,13.25,13.2,13.21,195500.0,11.3296,11.3639,11.321,11.3296,195500.0
2012-10-23 11:55:00,13.21,13.22,13.2,13.21,93100.0,11.3296,11.3382,11.321,11.3296,93100.0
2012-10-23 12:00:00,13.2,13.22,13.19,13.2,115800.0,11.321,11.3382,11.3124,11.321,115800.0
2012-10-23 12:05:00,13.2,13.21,13.19,13.21,24300.0,11.321,11.3296,11.3124,11.3296,24300.0
2012-10-23 12:10:00,13.21,13.25,13.21,13.24,54900.0,11.3296,11.3639,11.3296,11.3553,54900.0
2012-10-23 12:15:00,13.24,13.24,13.22,13.23,29000.0,11.3553,11.3553,11.3382,11.3467,29000.0
2012-10-23 12:20:00,13.23,13.23,13.22,13.23,14000.0,11.3467,11.3467,11.3382,11.3467,14000.0
2012-10-23 12:25:00,13.23,13.23,13.22,13.23,16200.0,11.3467,11.3467,11.3382,11.3467,16200.0
2012-10-23 12:30:00,13.23,13.24,13.22,13.24,23900.0,11.3467,11.3553,11.3382,11.3553,23900.0
2012-10-23 12:35:00,13.24,13.27,13.22,13.23,82300.0,11.3553,11.381,11.3382,11.3467,82300.0
2012-10-23 12:40:00,13.23,13.26,13.22,13.25,50600.0,11.3467,11.3725,11.3382,11.3639,50600.0
2012-10-23 12:45:00,13.25,13.26,13.23,13.24,48400.0,11.3639,11.3725,11.3467,11.3553,48400.0
2012-10-23 12:50:00,13.24,13.26,13.23,13.24,133700.0,11.3553,11.3725,11.3467,11.3553,133700.0
2012-10-23 12:55:00,13.23,13.24,13.22,13.24,46900.0,11.3467,11.3553,11.3382,11.3553,46900.0
2012-10-23 13:00:00,13.24,13.25,13.23,13.25,28400.0,11.3553,11.3639,11.3467,11.3639,28400.0
2012-10-23 13:05:00,13.24,13.25,13.22,13.23,86400.0,11.3553,11.3639,11.3382,11.3467,86400.0
2012-10-23 13:10:00,13.24,13.25,13.21,13.22,65800.0,11.3553,11.3639,11.3296,11.3382,65800.0
2012-10-23 13:15:00,13.22,13.25,13.2,13.2,90200.0,11.3382,11.3639,11.321,11.321,90200.0
2012-10-23 13:20:00,13.2,13.23,13.2,13.22,32000.0,11.321,11.3467,11.321,11.3382,32000.0
2012-10-23 13:25:00,13.22,13.24,13.22,13.22,28300.0,11.3382,11.3553,11.3382,11.3382,28300.0
2012-10-23 13:30:00,13.23,13.24,13.22,13.23,58100.0,11.3467,11.3553,11.3382,11.3467,58100.0
2012-10-23 13:35:00,13.23,13.23,13.21,13.21,32700.0,11.3467,11.3467,11.3296,11.3296,32700.0
2012-10-23 13:40:00,13.21,13.23,13.21,13.22,39400.0,11.3296,11.3467,11.3296,11.3382,39400.0
2012-10-23 13:45:00,13.21,13.21,13.18,13.2,95500.0,11.3296,11.3296,11.3039,11.321,95500.0
2012-10-23 13:50:00,13.2,13.21,13.18,13.21,36900.0,11.321,11.3296,11.3039,11.3296,36900.0
2012-10-23 13:55:00,13.21,13.23,13.18,13.23,86100.0,11.3296,11.3467,11.3039,11.3467,86100.0
2012-10-23 14:00:00,13.22,13.26,13.22,13.23,68700.0,11.3382,11.3725,11.3382,11.3467,68700.0
2012-10-23 14:05:00,13.24,13.24,13.2,13.21,82900.0,11.3553,11.3553,11.321,11.3296,82900.0
2012-10-23 14:10:00,13.21,13.23,13.17,13.18,74700.0,11.3296,11.3467,11.2953,11.3039,74700.0
2012-10-23 14:15:00,13.17,13.21,13.17,13.2,66000.0,11.2953,11.3296,11.2953,11.321,66000.0
2012-10-23 14:20:00,13.19,13.23,13.18,13.22,71300.0,11.3124,11.3467,11.3039,11.3382,71300.0
2012-10-23 14:25:00,13.21,13.24,13.21,13.23,48700.0,11.3296,11.3553,11.3296,11.3467,48700.0
2012-10-23 14:30:00,13.23,13.23,13.21,13.21,37500.0,11.3467,11.3467,11.3296,11.3296,37500.0
2012-10-23 14:35:00,13.21,13.26,13.21,13.25,48500.0,11.3296,11.3725,11.3296,11.3639,48500.0
2012-10-23 14:40:00,13.25,13.25,13.24,13.24,30400.0,11.3639,11.3639,11.3553,11.3553,30400.0
2012-10-23 14:45:00,13.25,13.28,13.25,13.27,52000.0,11.3639,11.3896,11.3639,11.381,52000.0
2012-10-23 14:50:00,13.27,13.27,13.25,13.25,31200.0,11.381,11.381,11.3639,11.3639,31200.0
2012-10-23 14:55:00,13.26,13.27,13.25,13.27,33300.0,11.3725,11.381,11.3639,11.381,33300.0
2012-10-23 15:00:00,13.27,13.29,13.26,13.26,98500.0,11.381,11.3982,11.3725,11.3725,98500.0
2012-10-23 15:05:00,13.27,13.28,13.25,13.27,139100.0,11.381,11.3896,11.3639,11.381,139100.0
2012-10-23 15:10:00,13.26,13.29,13.24,13.24,195400.0,11.3725,11.3982,11.3553,11.3553,195400.0
2012-10-23 15:15:00,13.25,13.28,13.24,13.26,179200.0,11.3639,11.3896,11.3553,11.3725,179200.0
2012-10-23 15:20:00,13.27,13.28,13.24,13.26,166800.0,11.381,11.3896,11.3553,11.3725,166800.0
2012-10-23 15:25:00,13.27,13.27,13.21,13.22,155900.0,11.381,11.381,11.3296,11.3382,155900.0
2012-10-23 15:30:00,13.22,13.25,13.21,13.24,182100.0,11.3382,11.3639,11.3296,11.3553,182100.0
2012-10-23 15:35:00,13.23,13.24,13.2,13.2,114800.0,11.3467,11.3553,11.321,11.321,114800.0
2012-10-23 15:40:00,13.2,13.23,13.2,13.21,170300.0,11.321,11.3467,11.321,11.3296,170300.0
2012-10-23 15:45:00,13.21,13.24,13.2,13.22,220800.0,11.3296,11.3553,11.321,11.3382,220800.0
2012-10-23 15:50:00,13.21,13.25,13.21,13.24,266200.0,11.3296,11.3639,11.3296,11.3553,266200.0
2012-10-23 15:55:00,13.24,13.25,13.23,13.23,357700.0,11.3553,11.3639,11.3467,11.3467,357700.0
2012-10-24 09:30:00,13.27,13.39,13.27,13.35,144600.0,11.381,11.484,11.381,11.4497,144600.0
2012-10-24 09:35:00,13.35,13.4,13.29,13.36,659800.0,11.4497,11.4925,11.3982,11.4582,659800.0
2012-10-24 09:40:00,13.36,13.4,13.28,13.3,243300.0,11.4582,11.4925,11.3896,11.4068,243300.0
2012-10-24 09:45:00,13.3,13.32,13.29,13.3,58800.0,11.4068,11.4239,11.3982,11.4068,58800.0
2012-10-24 09:50:00,13.3,13.31,13.22,13.24,177800.0,11.4068,11.4154,11.3382,11.3553,177800.0
2012-10-24 09:55:00,13.23,13.29,13.23,13.28,23500.0,11.3467,11.3982,11.3467,11.3896,23500.0
2012-10-24 10:00:00,13.28,13.3,13.25,13.27,188800.0,11.3896,11.4068,11.3639,11.381,188800.0
2012-10-24 10:05:00,13.28,13.28,13.23,13.24,55300.0,11.3896,11.3896,11.3467,11.3553,55300.0
2012-10-24 10:10:00,13.24,13.26,13.22,13.23,43800.0,11.3553,11.3725,11.3382,11.3467,43800.0
2012-10-24 10:15:00,13.22,13.25,13.22,13.23,45600.0,11.3382,11.3639,11.3382,11.3467,45600.0
2012-10-24 10:20:00,13.23,13.25,13.22,13.23,35800.0,11.3467,11.3639,11.3382,11.3467,35800.0
2012-10-24 10:25:00,13.24,13.28,13.24,13.26,353300.0,11.3553,11.3896,11.3553,11.3725,353300.0
2012-10-24 10:30:00,13.25,13.3,13.24,13.3,108400.0,11.3639,11.4068,11.3553,11.4068,108400.0
2012-10-24 10:35:00,13.3,13.31,13.26,13.29,58800.0,11.4068,11.4154,11.3725,11.3982,58800.0
2012-10-24 10:40:00,13.29,13.35,13.29,13.35,126300.0,11.3982,11.4497,11.3982,11.4497,126300.0
2012-10-24 10:45:00,13.35,13.37,13.34,13.34,228900.0,11.4497,11.4668,11.4411,11.4411,228900.0
2012-10-24 10:50:00,13.34,13.35,13.33,13.34,66900.0,11.4411,11.4497,11.4325,11.4411,66900.0
2012-10-24 10:55:00,13.34,13.37,13.32,13.33,228200.0,11.4411,11.4668,11.4239,11.4325,228200.0
2012-10-24 11:00:00,13.33,13.35,13.32,13.34,219300.0,11.4325,11.4497,11.4239,11.4411,219300.0
2012-10-24 11:05:00,13.34,13.34,13.29,13.31,137300.0,11.4411,11.4411,11.3982,11.4154,137300.0
2012-10-24 11:10:00,13.31,13.31,13.29,13.3,103000.0,11.4154,11.4154,11.3982,11.4068,103000.0
2012-10-24 11:15:00,13.3,13.31,13.29,13.31,83200.0,11.4068,11.4154,11.3982,11.4154,83200.0
2012-10-24 11:20:00,13.31,13.31,13.29,13.31,74000.0,11.4154,11.4154,11.3982,11.4154,74000.0
2012-10-24 11:25:00,13.31,13.33,13.3,13.32,357200.0,11.4154,11.4325,11.4068,11.4239,357200.0
2012-10-24 11:30:00,13.32,13.35,13.31,13.32,319500.0,11.4239,11.4497,11.4154,11.4239,319500.0
2012-10-24 11:35:00,13.32,13.33,13.31,13.32,46700.0,11.4239,11.4325,11.4154,11.4239,46700.0
2012-10-24 11:40:00,13.32,13.33,13.3,13.32,135100.0,11.4239,11.4325,11.4068,11.4239,135100.0
2012-10-24 11:45:00,13.31,13.32,13.3,13.31,174900.0,11.4154,11.4239,11.4068,11.4154,174900.0
2012-10-24 11:50:00,13.31,13.34,13.31,13.33,87700.0,11.4154,11.4411,11.4154,11.4325,87700.0
2012-10-24 11:55:00,13.33,13.35,13.33,13.34,30300.0,11.4325,11.4497,11.4325,11.4411,30300.0
2012-10-24 12:00:00,13.33,13.36,13.32,13.34,186000.0,11.4325,11.4582,11.4239,11.4411,186000.0
2012-10-24 12:05:00,13.35,13.35,13.33,13.35,228200.0,11.4497,11.4497,11.4325,11.4497,228200.0
2012-10-24 12:10:00,13.35,13.36,13.33,13.36,80700.0,11.4497,11.4582,11.4325,11.4582,80700.0
2012-10-24 12:15:00,13.36,13.37,13.34,13.37,191300.0,11.4582,11.4668,11.4411,11.4668,191300.0
2012-10-24 12:20:00,13.37,13.37,13.35,13.37,35400.0,11.4668,11.4668,11.4497,11.4668,35400.0
2012-10-24 12:25:00,13.37,13.37,13.35,13.37,40700.0,11.4668,11.4668,11.4497,11.4668,40700.0
2012-10-24 12:30:00,13.37,13.4,13.37,13.4,27700.0,11.4668,11.4925,11.4668,11.4925,27700.0
2012-10-24 12:35:00,13.4,13.4,13.37,13.38,63900.0,11.4925,11.4925,11.4668,11.4754,63900.0
2012-10-24 12:40:00,13.39,13.39,13.37,13.39,34500.0,11.484,11.484,11.4668,11.484,34500.0
2012-10-24 12:45:00,13.39,13.39,13.36,13.38,66800.0,11.484,11.484,11.4582,11.4754,66800.0
2012-10-24 12:50:00,13.38,13.4,13.37,13.38,227500.0,11.4754,11.4925,11.4668,11.4754,227500.0
2012-10-24 12:55:00,13.38,13.38,13.36,13.37,153100.0,11.4754,11.4754,11.4582,11.4668,153100.0
2012-10-24 13:00:00,13.37,13.4,13.37,13.38,144200.0,11.4668,11.4925,11.4668,11.4754,144200.0
2012-10-24 13:05:00,13.38,13.39,13.38,13.39,15500.0,11.4754,11.484,11.4754,11.484,15500.0
2012-10-24 13:10:00,13.39,13.39,13.37,13.38,114600.0,11.484,11.484,11.4668,11.4754,114600.0
2012-10-24 13:15:00,13.38,13.39,13.36,13.38,170100.0,11.4754,11.484,11.4582,11.4754,170100.0
2012-10-24 13:20:00,13.38,13.39,13.37,13.37,71700.0,11.4754,11.484,11.4668,11.4668,71700.0
2012-10-24 13:25:00,13.37,13.39,13.37,13.38,43600.0,11.4668,11.484,11.4668,11.4754,43600.0
2012-10-24 13:30:00,13.38,13.39,13.37,13.38,50800.0,11.4754,11.484,11.4668,11.4754,50800.0
2012-10-24 13:35:00,13.37,13.4,13.37,13.39,105900.0,11.4668,11.4925,11.4668,11.484,105900.0
2012-10-24 13:40:00,13.4,13.4,13.38,13.4,42400.0,11.4925,11.4925,11.4754,11.4925,42400.0
2012-10-24 13:45:00,13.39,13.4,13.39,13.4,19100.0,11.484,11.4925,11.484,11.4925,19100.0
2012-10-24 13:50:00,13.39,13.4,13.39,13.4,6700.0,11.484,11.4925,11.484,11.4925,6700.0
2012-10-24 13:55:00,13.39,13.42,13.39,13.41,100600.0,11.484,11.5097,11.484,11.5011,100600.0
2012-10-24 14:00:00,13.41,13.42,13.41,13.42,40600.0,11.5011,11.5097,11.5011,11.5097,40600.0
2012-10-24 14:05:00,13.42,13.43,13.41,13.43,46500.0,11.5097,11.5183,11.5011,11.5183,46500.0
2012-10-24 14:10:00,13.43,13.44,13.42,13.43,74200.0,11.5183,11.5268,11.5097,11.5183,74200.0
2012-10-24 14:15:00,13.42,13.42,13.34,13.38,173900.0,11.5097,11.5097,11.4411,11.4754,173900.0
2012-10-24 14:20:00,13.38,13.39,13.36,13.37,67600.0,11.4754,11.484,11.4582,11.4668,67600.0
2012-10-24 14:25:00,13.36,13.42,13.36,13.39,93900.0,11.4582,11.5097,11.4582,11.484,93900.0
2012-10-24 14:30:00,13.39,13.4,13.35,13.36,60900.0,11.484,11.4925,11.4497,11.4582,60900.0
2012-10-24 14:35:00,13.36,13.37,13.34,13.34,152100.0,11.4582,11.4668,11.4411,11.4411,152100.0
2012-10-24 14:40:00,13.34,13.36,13.31,13.34,177900.0,11.4411,11.4582,11.4154,11.4411,177900.0
2012-10-24 14:45:00,13.34,13.35,13.32,13.35,141000.0,11.4411,11.4497,11.4239,11.4497,141000.0
2012-10-24 14:50:00,13.35,13.36,13.34,13.34,72900.0,11.4497,11.4582,11.4411,11.4411,72900.0
2012-10-24 14:55:00,13.33,13.37,13.33,13.35,131500.0,11.4325,11.4668,11.4325,11.4497,131500.0
2012-10-24 15:00:00,13.34,13.36,13.31,13.32,114100.0,11.4411,11.4582,11.4154,11.4239,114100.0
2012-10-24 15:05:00,13.32,13.32,13.3,13.31,140000.0,11.4239,11.4239,11.4068,11.4154,140000.0
2012-10-24 15:10:00,13.3,13.31,13.26,13.27,208300.0,11.4068,11.4154,11.3725,11.381,208300.0
2012-10-24 15:15:00,13.26,13.27,13.24,13.26,87000.0,11.3725,11.381,11.3553,11.3725,87000.0
2012-10-24 15:20:00,13.26,13.28,13.25,13.28,107900.0,11.3725,11.3896,11.3639,11.3896,107900.0
2012-10-24 15:25:00,13.27,13.32,13.27,13.32,237400.0,11.381,11.4239,11.381,11.4239,237400.0
2012-10-24 15:30:00,13.32,13.33,13.3,13.32,135100.0,11.4239,11.4325,11.4068,11.4239,135100.0
2012-10-24 15:35:00,13.32,13.35,13.29,13.3,204600.0,11.4239,11.4497,11.3982,11.4068,204600.0
2012-10-24 15:40:00,13.3,13.31,13.28,13.31,115800.0,11.4068,11.4154,11.3896,11.4154,115800.0
2012-10-24 15:45:00,13.3,13.31,13.29,13.31,137600.0,11.4068,11.4154,11.3982,11.4154,137600.0
2012-10-24 15:50:00,13.3,13.32,13.29,13.31,187500.0,11.4068,11.4239,11.3982,11.4154,187500.0
2012-10-24 15:55:00,13.31,13.33,13.3,13.32,319300.0,11.4154,11.4325,11.4068,11.4239,319300.0
2012-10-25 09:30:00,13.41,13.49,13.41,13.42,102700.0,11.5011,11.5697,11.5011,11.5097,102700.0
2012-10-25 09:35:00,13.43,13.46,13.37,13.38,205400.0,11.5183,11.544,11.4668,11.4754,205400.0
2012-10-25 09:40:00,13.37,13.4,13.37,13.4,37800.0,11.4668,11.4925,11.4668,11.4925,37800.0
2012-10-25 09:45:00,13.4,13.43,13.35,13.42,589100.0,11.4925,11.5183,11.4497,11.5097,589100.0
2012-10-25 09:50:00,13.41,13.44,13.41,13.41,35400.0,11.5011,11.5268,11.5011,11.5011,35400.0
2012-10-25 09:55:00,13.41,13.44,13.41,13.44,20600.0,11.5011,11.5268,11.5011,11.5268,20600.0
2012-10-25 10:00:00,13.44,13.45,13.41,13.43,204900.0,11.5268,11.5354,11.5011,11.5183,204900.0
2012-10-25 10:05:00,13.44,13.46,13.43,13.45,122500.0,11.5268,11.544,11.5183,11.5354,122500.0
2012-10-25 10:10:00,13.45,13.46,13.44,13.45,57400.0,11.5354,11.544,11.5268,11.5354,57400.0
2012-10-25 10:15:00,13.45,13.46,13.45,13.46,53900.0,11.5354,11.544,11.5354,11.544,53900.0
2012-10-25 10:20:00,13.47,13.48,13.45,13.47,160200.0,11.5526,11.5612,11.5354,11.5526,160200.0
2012-10-25 10:25:00,13.47,13.49,13.45,13.48,150600.0,11.5526,11.5697,11.5354,11.5612,150600.0
2012-10-25 10:30:00,13.47,13.49,13.46,13.48,267800.0,11.5526,11.5697,11.544,11.5612,267800.0
2012-10-25 10:35:00,13.47,13.49,13.46,13.46,84700.0,11.5526,11.5697,11.544,11.544,84700.0
2012-10-25 10:40:00,13.46,13.47,13.46,13.46,21200.0,11.544,11.5526,11.544,11.544,21200.0
2012-10-25 10:45:00,13.46,13.47,13.4,13.41,140900.0,11.544,11.5526,11.4925,11.5011,140900.0
2012-10-25 10:50:00,13.4,13.43,13.39,13.41,207000.0,11.4925,11.5183,11.484,11.5011,207000.0
2012-10-25 10:55:00,13.41,13.45,13.4,13.45,67400.0,11.5011,11.5354,11.4925,11.5354,67400.0
2012-10-25 11:00:00,13.45,13.47,13.44,13.46,46800.0,11.5354,11.5526,11.5268,11.544,46800.0
2012-10-25 11:05:00,13.46,13.48,13.45,13.48,59800.0,11.544,11.5612,11.5354,11.5612,59800.0
2012-10-25 11:10:00,13.48,13.48,13.45,13.46,378200.0,11.5612,11.5612,11.5354,11.544,378200.0
2012-10-25 11:15:00,13.47,13.47,13.44,13.46,139500.0,11.5526,11.5526,11.5268,11.544,139500.0
2012-10-25 11:20:00,13.47,13.48,13.44,13.45,312100.0,11.5526,11.5612,11.5268,11.5354,312100.0
2012-10-25 11:25:00,13.45,13.46,13.4,13.42,192500.0,11.5354,11.544,11.4925,11.5097,192500.0
2012-10-25 11:30:00,13.43,13.44,13.43,13.43,46800.0,11.5183,11.5268,11.5183,11.5183,46800.0
2012-10-25 11:35:00,13.43,13.43,13.37,13.39,105300.0,11.5183,11.5183,11.4668,11.484,105300.0
2012-10-25 11:40:00,13.38,13.42,13.38,13.42,65200.0,11.4754,11.5097,11.4754,11.5097,65200.0
2012-10-25 11:45:00,13.42,13.42,13.38,13.39,101400.0,11.5097,11.5097,11.4754,11.484,101400.0
2012-10-25 11:50:00,13.38,13.42,13.35,13.39,213000.0,11.4754,11.5097,11.4497,11.484,213000.0
2012-10-25 11:55:00,13.39,13.43,13.39,13.42,73800.0,11.484,11.5183,11.484,11.5097,73800.0
2012-10-25 12:00:00,13.42,13.44,13.41,13.43,86900.0,11.5097,11.5268,11.5011,11.5183,86900.0
2012-10-25 12:05:00,13.43,13.45,13.41,13.43,121100.0,11.5183,11.5354,11.5011,11.5183,121100.0
2012-10-25 12:10:00,13.43,13.45,13.42,13.43,64700.0,11.5183,11.5354,11.5097,11.5183,64700.0
2012-10-25 12:15:00,13.43,13.44,13.42,13.43,44400.0,11.5183,11.5268,11.5097,11.5183,44400.0
2012-10-25 12:20:00,13.44,13.45,13.43,13.45,392900.0,11.5268,11.5354,11.5183,11.5354,392900.0
2012-10-25 12:25:00,13.45,13.45,13.44,13.45,39300.0,11.5354,11.5354,11.5268,11.5354,39300.0
2012-10-25 12:30:00,13.45,13.45,13.42,13.44,98300.0,11.5354,11.5354,11.5097,11.5268,98300.0
2012-10-25 12:35:00,13.43,13.46,13.43,13.46,75600.0,11.5183,11.544,11.5183,11.544,75600.0
2012-10-25 12:40:00,13.46,13.47,13.44,13.44,91100.0,11.544,11.5526,11.5268,11.5268,91100.0
2012-10-25 12:45:00,13.45,13.47,13.43,13.47,110900.0,11.5354,11.5526,11.5183,11.5526,110900.0
2012-10-25 12:50:00,13.47,13.48,13.44,13.44,79300.0,11.5526,11.5612,11.5268,11.5268,79300.0
2012-10-25 12:55:00,13.44,13.5,13.44,13.48,131000.0,11.5268,11.5783,11.5268,11.5612,131000.0
2012-10-25 13:00:00,13.48,13.49,13.47,13.48,86200.0,11.5612,11.5697,11.5526,11.5612,86200.0
2012-10-25 13:05:00,13.48,13.48,13.46,13.46,33400.0,11.5612,11.5612,11.544,11.544,33400.0
2012-10-25 13:10:00,13.47,13.47,13.45,13.46,23800.0,11.5526,11.5526,11.5354,11.544,23800.0
2012-10-25 13:15:00,13.46,13.46,13.43,13.44,106900.0,11.544,11.544,11.5183,11.5268,106900.0
2012-10-25 13:20:00,13.44,13.46,13.43,13.45,77400.0,11.5268,11.544,11.5183,11.5354,77400.0
2012-10-25 13:25:00,13.45,13.47,13.44,13.47,85400.0,11.5354,11.5526,11.5268,11.5526,85400.0
2012-10-25 13:30:00,13.47,13.47,13.42,13.42,158500.0,11.5526,11.5526,11.5097,11.5097,158500.0
2012-10-25 13:35:00,13.43,13.45,13.42,13.45,56800.0,11.5183,11.5354,11.5097,11.5354,56800.0
2012-10-25 13:40:00,13.45,13.46,13.44,13.45,126600.0,11.5354,11.544,11.5268,11.5354,126600.0
2012-10-25 13:45:00,13.45,13.47,13.44,13.45,149800.0,11.5354,11.5526,11.5268,11.5354,149800.0
2012-10-25 13:50:00,13.45,13.49,13.45,13.49,101500.0,11.5354,11.5697,11.5354,11.5697,101500.0
2012-10-25 13:55:00,13.49,13.5,13.48,13.5,69700.0,11.5697,11.5783,11.5612,11.5783,69700.0
2012-10-25 14:00:00,13.5,13.51,13.47,13.48,45500.0,11.5783,11.5869,11.5526,11.5612,45500.0
2012-10-25 14:05:00,13.48,13.49,13.47,13.49,90600.0,11.5612,11.5697,11.5526,11.5697,90600.0
2012-10-25 14:10:00,13.49,13.51,13.48,13.49,139900.0,11.5697,11.5869,11.5612,11.5697,139900.0
2012-10-25 14:15:00,13.49,13.49,13.46,13.47,58100.0,11.5697,11.5697,11.544,11.5526,58100.0
2012-10-25 14:20:00,13.47,13.49,13.46,13.48,80500.0,11.5526,11.5697,11.544,11.5612,80500.0
2012-10-25 14:25:00,13.48,13.5,13.46,13.47,101100.0,11.5612,11.5783,11.544,11.5526,101100.0
2012-10-25 14:30:00,13.47,13.5,13.46,13.49,76900.0,11.5526,11.5783,11.544,11.5697,76900.0
2012-10-25 14:35:00,13.48,13.5,13.48,13.5,29600.0,11.5612,11.5783,11.5612,11.5783,29600.0
2012-10-25 14:40:00,13.5,13.53,13.5,13.52,102400.0,11.5783,11.604,11.5783,11.5955,102400.0
2012-10-25 14:45:00,13.52,13.53,13.5,13.51,49700.0,11.5955,11.604,11.5783,11.5869,49700.0
2012-10-25 14:50:00,13.51,13.51,13.48,13.49,105700.0,11.5869,11.5869,11.5612,11.5697,105700.0
2012-10-25 14:55:00,13.49,13.5,13.47,13.48,57600.0,11.5697,11.5783,11.5526,11.5612,57600.0
2012-10-25 15:00:00,13.48,13.5,13.47,13.5,99200.0,11.5612,11.5783,11.5526,11.5783,99200.0
2012-10-25 15:05:00,13.5,13.5,13.47,13.48,209500.0,11.5783,11.5783,11.5526,11.5612,209500.0
2012-10-25 15:10:00,13.49,13.49,13.47,13.49,71400.0,11.5697,11.5697,11.5526,11.5697,71400.0
2012-10-25 15:15:00,13.49,13.51,13.48,13.5,71000.0,11.5697,11.5869,11.5612,11.5783,71000.0
2012-10-25 15:20:00,13.49,13.5,13.46,13.48,132000.0,11.5697,11.5783,11.544,11.5612,132000.0
2012-10-25 15:25:00,13.47,13.5,13.47,13.49,69000.0,11.5526,11.5783,11.5526,11.5697,69000.0
2012-10-25 15:30:00,13.49,13.5,13.47,13.48,164600.0,11.5697,11.5783,11.5526,11.5612,164600.0
2012-10-25 15:35:00,13.48,13.5,13.48,13.49,61500.0,11.5612,11.5783,11.5612,11.5697,61500.0
2012-10-25 15:40:00,13.5,13.52,13.49,13.5,131900.0,11.5783,11.5955,11.5697,11.5783,131900.0
2012-10-25 15:45:00,13.51,13.52,13.47,13.47,257800.0,11.5869,11.5955,11.5526,11.5526,257800.0
2012-10-25 15:50:00,13.47,13.49,13.46,13.49,253300.0,11.5526,11.5697,11.544,11.5697,253300.0
2012-10-25 15:55:00,13.49,13.52,13.48,13.52,277000.0,11.5697,11.5955,11.5612,11.5955,277000.0
2012-10-26 09:30:00,13.37,13.44,13.25,13.41,309000.0,11.4668,11.5268,11.3639,11.5011,309000.0
2012-10-26 09:35:00,13.41,13.43,13.38,13.41,200700.0,11.5011,11.5183,11.4754,11.5011,200700.0
2012-10-26 09:40:00,13.42,13.46,13.39,13.4,260900.0,11.5097,11.544,11.484,11.4925,260900.0
2012-10-26 09:45:00,13.4,13.43,13.38,13.41,176600.0,11.4925,11.5183,11.4754,11.5011,176600.0
2012-10-26 09:50:00,13.41,13.43,13.37,13.37,74500.0,11.5011,11.5183,11.4668,11.4668,74500.0
2012-10-26 09:55:00,13.37,13.38,13.35,13.36,252600.0,11.4668,11.4754,11.4497,11.4582,252600.0
2012-10-26 10:00:00,13.38,13.44,13.36,13.41,202400.0,11.4754,11.5268,11.4582,11.5011,202400.0
2012-10-26 10:05:00,13.41,13.43,13.38,13.41,103500.0,11.5011,11.5183,11.4754,11.5011,103500.0
2012-10-26 10:10:00,13.42,13.46,13.4,13.46,180400.0,11.5097,11.544,11.4925,11.544,180400.0
2012-10-26 10:15:00,13.46,13.48,13.45,13.46,113000.0,11.544,11.5612,11.5354,11.544,113000.0
2012-10-26 10:20:00,13.46,13.47,13.44,13.45,56300.0,11.544,11.5526,11.5268,11.5354,56300.0
2012-10-26 10:25:00,13.44,13.44,13.39,13.4,83700.0,11.5268,11.5268,11.484,11.4925,83700.0
2012-10-26 10:30:00,13.4,13.43,13.39,13.42,49100.0,11.4925,11.5183,11.484,11.5097,49100.0
2012-10-26 10:35:00,13.42,13.43,13.41,13.42,106800.0,11.5097,11.5183,11.5011,11.5097,106800.0
2012-10-26 10:40:00,13.42,13.43,13.4,13.43,41100.0,11.5097,11.5183,11.4925,11.5183,41100.0
2012-10-26 10:45:00,13.43,13.43,13.36,13.38,218500.0,11.5183,11.5183,11.4582,11.4754,218500.0
2012-10-26 10:50:00,13.38,13.39,13.34,13.39,133300.0,11.4754,11.484,11.4411,11.484,133300.0
2012-10-26 10:55:00,13.38,13.42,13.36,13.39,230600.0,11.4754,11.5097,11.4582,11.484,230600.0
2012-10-26 11:00:00,13.38,13.4,13.35,13.38,212900.0,11.4754,11.4925,11.4497,11.4754,212900.0
2012-10-26 11:05:00,13.38,13.4,13.37,13.37,194200.0,11.4754,11.4925,11.4668,11.4668,194200.0
2012-10-26 11:10:00,13.37,13.38,13.34,13.37,257600.0,11.4668,11.4754,11.4411,11.4668,257600.0
2012-10-26 11:15:00,13.36,13.4,13.35,13.4,109300.0,11.4582,11.4925,11.4497,11.4925,109300.0
2012-10-26 11:20:00,13.4,13.4,13.35,13.38,151600.0,11.4925,11.4925,11.4497,11.4754,151600.0
2012-10-26 11:25:00,13.38,13.43,13.38,13.43,46700.0,11.4754,11.5183,11.4754,11.5183,46700.0
2012-10-26 11:30:00,13.42,13.44,13.4,13.42,70400.0,11.5097,11.5268,11.4925,11.5097,70400.0
2012-10-26 11:35:00,13.42,13.43,13.4,13.43,37100.0,11.5097,11.5183,11.4925,11.5183,37100.0
2012-10-26 11:40:00,13.43,13.43,13.36,13.37,100700.0,11.5183,11.5183,11.4582,11.4668,100700.0
2012-10-26 11:45:00,13.37,13.38,13.35,13.35,78600.0,11.4668,11.4754,11.4497,11.4497,78600.0
2012-10-26 11:50:00,13.35,13.37,13.34,13.35,84000.0,11.4497,11.4668,11.4411,11.4497,84000.0
2012-10-26 11:55:00,13.36,13.38,13.35,13.38,77000.0,11.4582,11.4754,11.4497,11.4754,77000.0
2012-10-26 12:00:00,13.38,13.38,13.33,13.35,108900.0,11.4754,11.4754,11.4325,11.4497,108900.0
2012-10-26 12:05:00,13.34,13.35,13.3,13.34,99800.0,11.4411,11.4497,11.4068,11.4411,99800.0
2012-10-26 12:10:00,13.34,13.36,13.32,13.34,151800.0,11.4411,11.4582,11.4239,11.4411,151800.0
2012-10-26 12:15:00,13.34,13.36,13.33,13.33,52100.0,11.4411,11.4582,11.4325,11.4325,52100.0
2012-10-26 12:20:00,13.34,13.35,13.33,13.34,44200.0,11.4411,11.4497,11.4325,11.4411,44200.0
2012-10-26 12:25:00,13.34,13.38,13.33,13.37,55100.0,11.4411,11.4754,11.4325,11.4668,55100.0
2012-10-26 12:30:00,13.37,13.37,13.34,13.34,75000.0,11.4668,11.4668,11.4411,11.4411,75000.0
2012-10-26 12:35:00,13.34,13.37,13.34,13.36,39100.0,11.4411,11.4668,11.4411,11.4582,39100.0
2012-10-26 12:40:00,13.36,13.39,13.35,13.36,65400.0,11.4582,11.484,11.4497,11.4582,65400.0
2012-10-26 12:45:00,13.36,13.38,13.33,13.33,82800.0,11.4582,11.4754,11.4325,11.4325,82800.0
2012-10-26 12:50:00,13.33,13.36,13.33,13.36,29200.0,11.4325,11.4582,11.4325,11.4582,29200.0
2012-10-26 12:55:00,13.36,13.41,13.36,13.4,145600.0,11.4582,11.5011,11.4582,11.4925,145600.0
2012-10-26 13:00:00,13.41,13.42,13.4,13.42,193300.0,11.5011,11.5097,11.4925,11.5097,193300.0
2012-10-26 13:05:00,13.42,13.45,13.41,13.45,198800.0,11.5097,11.5354,11.5011,11.5354,198800.0
2012-10-26 13:10:00,13.45,13.45,13.42,13.44,154600.0,11.5354,11.5354,11.5097,11.5268,154600.0
2012-10-26 13:15:00,13.44,13.46,13.41,13.43,178400.0,11.5268,11.544,11.5011,11.5183,178400.0
2012-10-26 13:20:00,13.43,13.44,13.41,13.44,57900.0,11.5183,11.5268,11.5011,11.5268,57900.0
2012-10-26 13:25:00,13.44,13.48,13.43,13.48,46500.0,11.5268,11.5612,11.5183,11.5612,46500.0
2012-10-26 13:30:00,13.48,13.49,13.45,13.48,162500.0,11.5612,11.5697,11.5354,11.5612,162500.0
2012-10-26 13:35:00,13.48,13.51,13.47,13.5,97200.0,11.5612,11.5869,11.5526,11.5783,97200.0
2012-10-26 13:40:00,13.5,13.5,13.45,13.47,81900.0,11.5783,11.5783,11.5354,11.5526,81900.0
2012-10-26 13:45:00,13.47,13.49,13.46,13.46,79600.0,11.5526,11.5697,11.544,11.544,79600.0
2012-10-26 13:50:00,13.46,13.47,13.45,13.46,65000.0,11.544,11.5526,11.5354,11.544,65000.0
2012-10-26 13:55:00,13.46,13.48,13.45,13.47,78300.0,11.544,11.5612,11.5354,11.5526,78300.0
2012-10-26 14:00:00,13.47,13.48,13.45,13.45,91200.0,11.5526,11.5612,11.5354,11.5354,91200.0
2012-10-26 14:05:00,13.46,13.47,13.44,13.46,108700.0,11.544,11.5526,11.5268,11.544,108700.0
2012-10-26 14:10:00,13.47,13.48,13.45,13.46,114300.0,11.5526,11.5612,11.5354,11.544,114300.0
2012-10-26 14:15:00,13.46,13.47,13.45,13.46,28000.0,11.544,11.5526,11.5354,11.544,28000.0
2012-10-26 14:20:00,13.47,13.47,13.46,13.46,24100.0,11.5526,11.5526,11.544,11.544,24100.0
2012-10-26 14:25:00,13.47,13.49,13.46,13.46,51200.0,11.5526,11.5697,11.544,11.544,51200.0
2012-10-26 14:30:00,13.46,13.5,13.45,13.48,109600.0,11.544,11.5783,11.5354,11.5612,109600.0
2012-10-26 14:35:00,13.49,13.49,13.45,13.46,73700.0,11.5697,11.5697,11.5354,11.544,73700.0
2012-10-26 14:40:00,13.46,13.47,13.44,13.44,30900.0,11.544,11.5526,11.5268,11.5268,30900.0
2012-10-26 14:45:00,13.44,13.44,13.42,13.43,42900.0,11.5268,11.5268,11.5097,11.5183,42900.0
2012-10-26 14:50:00,13.43,13.46,13.42,13.46,81800.0,11.5183,11.544,11.5097,11.544,81800.0
2012-10-26 14:55:00,13.46,13.46,13.45,13.46,20100.0,11.544,11.544,11.5354,11.544,20100.0
2012-10-26 15:00:00,13.46,13.47,13.45,13.46,46700.0,11.544,11.5526,11.5354,11.544,46700.0
2012-10-26 15:05:00,13.46,13.46,13.45,13.46,30200.0,11.544,11.544,11.5354,11.544,30200.0
2012-10-26 15:10:00,13.46,13.51,13.46,13.5,125500.0,11.544,11.5869,11.544,11.5783,125500.0
2012-10-26 15:15:00,13.5,13.51,13.48,13.51,132200.0,11.5783,11.5869,11.5612,11.5869,132200.0
2012-10-26 15:20:00,13.5,13.51,13.49,13.5,135300.0,11.5783,11.5869,11.5697,11.5783,135300.0
2012-10-26 15:25:00,13.5,13.52,13.49,13.5,151100.0,11.5783,11.5955,11.5697,11.5783,151100.0
2012-10-26 15:30:00,13.51,13.52,13.46,13.46,216500.0,11.5869,11.5955,11.544,11.544,216500.0
2012-10-26 15:35:00,13.46,13.47,13.42,13.43,101300.0,11.544,11.5526,11.5097,11.5183,101300.0
2012-10-26 15:40:00,13.43,13.49,13.42,13.49,194900.0,11.5183,11.5697,11.5097,11.5697,194900.0
2012-10-26 15:45:00,13.48,13.49,13.45,13.45,188200.0,11.5612,11.5697,11.5354,11.5354,188200.0
2012-10-26 15:50:00,13.45,13.49,13.44,13.49,183800.0,11.5354,11.5697,11.5268,11.5697,183800.0
2012-10-26 15:55:00,13.48,13.49,13.45,13.46,463400.0,11.5612,11.5697,11.5354,11.544,463400.0
2012-10-31 09:30:00,13.51,13.6,13.4,13.45,126300.0,11.5869,11.6641,11.4925,11.5354,126300.0
2012-10-31 09:35:00,13.45,13.5,13.44,13.49,137000.0,11.5354,11.5783,11.5268,11.5697,137000.0
2012-10-31 09:40:00,13.49,13.49,13.4,13.47,125000.0,11.5697,11.5697,11.4925,11.5526,125000.0
2012-10-31 09:45:00,13.47,13.5,13.37,13.41,233400.0,11.5526,11.5783,11.4668,11.5011,233400.0
2012-10-31 09:50:00,13.42,13.5,13.42,13.48,103300.0,11.5097,11.5783,11.5097,11.5612,103300.0
2012-10-31 09:55:00,13.48,13.49,13.45,13.46,97700.0,11.5612,11.5697,11.5354,11.544,97700.0
2012-10-31 10:00:00,13.45,13.49,13.43,13.47,255000.0,11.5354,11.5697,11.5183,11.5526,255000.0
2012-10-31 10:05:00,13.46,13.46,13.41,13.45,338900.0,11.544,11.544,11.5011,11.5354,338900.0
2012-10-31 10:10:00,13.46,13.46,13.38,13.4,211400.0,11.544,11.544,11.4754,11.4925,211400.0
2012-10-31 10:15:00,13.39,13.46,13.39,13.46,50000.0,11.484,11.544,11.484,11.544,50000.0
2012-10-31 10:20:00,13.46,13.54,13.45,13.54,102900.0,11.544,11.6126,11.5354,11.6126,102900.0
2012-10-31 10:25:00,13.54,13.54,13.48,13.48,157700.0,11.6126,11.6126,11.5612,11.5612,157700.0
2012-10-31 10:30:00,13.48,13.5,13.45,13.48,145800.0,11.5612,11.5783,11.5354,11.5612,145800.0
2012-10-31 10:35:00,13.48,13.49,13.46,13.47,109600.0,11.5612,11.5697,11.544,11.5526,109600.0
2012-10-31 10:40:00,13.47,13.48,13.45,13.46,96300.0,11.5526,11.5612,11.5354,11.544,96300.0
2012-10-31 10:45:00,13.46,13.49,13.45,13.46,146600.0,11.544,11.5697,11.5354,11.544,146600.0
2012-10-31 10:50:00,13.46,13.48,13.44,13.47,155100.0,11.544,11.5612,11.5268,11.5526,155100.0
2012-10-31 10:55:00,13.47,13.48,13.44,13.46,106400.0,11.5526,11.5612,11.5268,11.544,106400.0
2012-10-31 11:00:00,13.46,13.47,13.43,13.44,114900.0,11.544,11.5526,11.5183,11.5268,114900.0
2012-10-31 11:05:00,13.44,13.45,13.42,13.44,66400.0,11.5268,11.5354,11.5097,11.5268,66400.0
2012-10-31 11:10:00,13.43,13.45,13.4,13.42,302300.0,11.5183,11.5354,11.4925,11.5097,302300.0
2012-10-31 11:15:00,13.43,13.48,13.42,13.48,50600.0,11.5183,11.5612,11.5097,11.5612,50600.0
2012-10-31 11:20:00,13.48,13.48,13.44,13.47,84600.0,11.5612,11.5612,11.5268,11.5526,84600.0
2012-10-31 11:25:00,13.47,13.47,13.44,13.46,43500.0,11.5526,11.5526,11.5268,11.544,43500.0
2012-10-31 11:30:00,13.46,13.49,13.44,13.46,129700.0,11.544,11.5697,11.5268,11.544,129700.0
2012-10-31 11:35:00,13.46,13.47,13.44,13.45,63200.0,11.544,11.5526,11.5268,11.5354,63200.0
2012-10-31 11:40:00,13.45,13.47,13.44,13.47,29900.0,11.5354,11.5526,11.5268,11.5526,29900.0
2012-10-31 11:45:00,13.47,13.47,13.46,13.47,19500.0,11.5526,11.5526,11.544,11.5526,19500.0
2012-10-31 11:50:00,13.47,13.49,13.46,13.47,97500.0,11.5526,11.5697,11.544,11.5526,97500.0
2012-10-31 11:55:00,13.46,13.49,13.46,13.48,286000.0,11.544,11.5697,11.544,11.5612,286000.0
2012-10-31 12:00:00,13.49,13.54,13.48,13.49,500400.0,11.5697,11.6126,11.5612,11.5697,500400.0
2012-10-31 12:05:00,13.48,13.49,13.46,13.48,221600.0,11.5612,11.5697,11.544,11.5612,221600.0
2012-10-31 12:10:00,13.48,13.51,13.47,13.51,188500.0,11.5612,11.5869,11.5526,11.5869,188500.0
2012-10-31 12:15:00,13.51,13.52,13.48,13.51,285200.0,11.5869,11.5955,11.5612,11.5869,285200.0
2012-10-31 12:20:00,13.51,13.51,13.49,13.49,74800.0,11.5869,11.5869,11.5697,11.5697,74800.0
2012-10-31 12:25:00,13.5,13.53,13.48,13.51,380400.0,11.5783,11.604,11.5612,11.5869,380400.0
2012-10-31 12:30:00,13.51,13.52,13.5,13.52,170400.0,11.5869,11.5955,11.5783,11.5955,170400.0
2012-10-31 12:35:00,13.51,13.53,13.5,13.53,83200.0,11.5869,11.604,11.5783,11.604,83200.0
2012-10-31 12:40:00,13.52,13.53,13.51,13.51,90300.0,11.5955,11.604,11.5869,11.5869,90300.0
2012-10-31 12:45:00,13.51,13.52,13.49,13.5,65000.0,11.5869,11.5955,11.5697,11.5783,65000.0
2012-10-31 12:50:00,13.5,13.52,13.5,13.52,76700.0,11.5783,11.5955,11.5783,11.5955,76700.0
2012-10-31 12:55:00,13.52,13.53,13.51,13.52,93800.0,11.5955,11.604,11.5869,11.5955,93800.0
2012-10-31 13:00:00,13.53,13.53,13.52,13.53,12500.0,11.604,11.604,11.5955,11.604,12500.0
2012-10-31 13:05:00,13.52,13.53,13.51,13.52,32600.0,11.5955,11.604,11.5869,11.5955,32600.0
2012-10-31 13:10:00,13.52,13.53,13.5,13.52,81200.0,11.5955,11.604,11.5783,11.5955,81200.0
2012-10-31 13:15:00,13.52,13.54,13.51,13.52,127000.0,11.5955,11.6126,11.5869,11.5955,127000.0
2012-10-31 13:20:00,13.52,13.52,13.51,13.52,10500.0,11.5955,11.5955,11.5869,11.5955,10500.0
2012-10-31 13:25:00,13.52,13.53,13.51,13.53,47400.0,11.5955,11.604,11.5869,11.604,47400.0
2012-10-31 13:30:00,13.53,13.53,13.49,13.49,209100.0,11.604,11.604,11.5697,11.5697,209100.0
2012-10-31 13:35:00,13.5,13.5,13.48,13.49,195700.0,11.5783,11.5783,11.5612,11.5697,195700.0
2012-10-31 13:40:00,13.48,13.52,13.48,13.51,157800.0,11.5612,11.5955,11.5612,11.5869,157800.0
2012-10-31 13:45:00,13.5,13.51,13.5,13.5,62300.0,11.5783,11.5869,11.5783,11.5783,62300.0
2012-10-31 13:50:00,13.5,13.51,13.5,13.51,15200.0,11.5783,11.5869,11.5783,11.5869,15200.0
2012-10-31 13:55:00,13.5,13.52,13.49,13.51,82200.0,11.5783,11.5955,11.5697,11.5869,82200.0
2012-10-31 14:00:00,13.51,13.52,13.51,13.52,17000.0,11.5869,11.5955,11.5869,11.5955,17000.0
2012-10-31 14:05:00,13.52,13.53,13.51,13.53,16300.0,11.5955,11.604,11.5869,11.604,16300.0
2012-10-31 14:10:00,13.53,13.53,13.5,13.51,64000.0,11.604,11.604,11.5783,11.5869,64000.0
2012-10-31 14:15:00,13.51,13.52,13.5,13.52,42700.0,11.5869,11.5955,11.5783,11.5955,42700.0
2012-10-31 14:20:00,13.53,13.53,13.5,13.51,78000.0,11.604,11.604,11.5783,11.5869,78000.0
2012-10-31 14:25:00,13.51,13.54,13.5,13.53,213000.0,11.5869,11.6126,11.5783,11.604,213000.0
2012-10-31 14:30:00,13.53,13.53,13.5,13.52,217300.0,11.604,11.604,11.5783,11.5955,217300.0
2012-10-31 14:35:00,13.52,13.53,13.51,13.53,43100.0,11.5955,11.604,11.5869,11.604,43100.0
2012-10-31 14:40:00,13.53,13.53,13.48,13.51,259200.0,11.604,11.604,11.5612,11.5869,259200.0
2012-10-31 14:45:00,13.51,13.51,13.49,13.51,74700.0,11.5869,11.5869,11.5697,11.5869,74700.0
2012-10-31 14:50:00,13.51,13.51,13.49,13.49,48100.0,11.5869,11.5869,11.5697,11.5697,48100.0
2012-10-31 14:55:00,13.5,13.53,13.49,13.52,329200.0,11.5783,11.604,11.5697,11.5955,329200.0
2012-10-31 15:00:00,13.53,13.53,13.5,13.52,208800.0,11.604,11.604,11.5783,11.5955,208800.0
2012-10-31 15:05:00,13.52,13.53,13.5,13.52,177300.0,11.5955,11.604,11.5783,11.5955,177300.0
2012-10-31 15:10:00,13.53,13.56,13.52,13.55,156100.0,11.604,11.6298,11.5955,11.6212,156100.0
2012-10-31 15:15:00,13.55,13.57,13.54,13.56,104100.0,11.6212,11.6383,11.6126,11.6298,104100.0
2012-10-31 15:20:00,13.56,13.58,13.54,13.55,139600.0,11.6298,11.6469,11.6126,11.6212,139600.0
2012-10-31 15:25:00,13.55,13.56,13.54,13.55,216300.0,11.6212,11.6298,11.6126,11.6212,216300.0
2012-10-31 15:30:00,13.55,13.56,13.54,13.55,120700.0,11.6212,11.6298,11.6126,11.6212,120700.0
2012-10-31 15:35:00,13.56,13.56,13.54,13.54,185600.0,11.6298,11.6298,11.6126,11.6126,185600.0
2012-10-31 15:40:00,13.54,13.56,13.53,13.56,271500.0,11.6126,11.6298,11.604,11.6298,271500.0
2012-10-31 15:45:00,13.56,13.59,13.54,13.56,471300.0,11.6298,11.6555,11.6126,11.6298,471300.0
2012-10-31 15:50:00,13.57,13.57,13.53,13.53,650600.0,11.6383,11.6383,11.604,11.604,650600.0
2012-10-31 15:55:00,13.54,13.58,13.53,13.57,659100.0,11.6126,11.6469,11.604,11.6383,659100.0
2012-11-01 09:30:00,13.58,13.58,13.5,13.57,159200.0,11.6469,11.6469,11.5783,11.6383,159200.0
2012-11-01 09:35:00,13.58,13.6,13.54,13.56,50000.0,11.6469,11.6641,11.6126,11.6298,50000.0
2012-11-01 09:40:00,13.56,13.57,13.52,13.53,67800.0,11.6298,11.6383,11.5955,11.604,67800.0
2012-11-01 09:45:00,13.53,13.55,13.5,13.53,303500.0,11.604,11.6212,11.5783,11.604,303500.0
2012-11-01 09:50:00,13.53,13.58,13.52,13.52,176400.0,11.604,11.6469,11.5955,11.5955,176400.0
2012-11-01 09:55:00,13.52,13.54,13.5,13.5,71100.0,11.5955,11.6126,11.5783,11.5783,71100.0
2012-11-01 10:00:00,13.5,13.58,13.5,13.56,129000.0,11.5783,11.6469,11.5783,11.6298,129000.0
2012-11-01 10:05:00,13.56,13.58,13.56,13.56,107600.0,11.6298,11.6469,11.6298,11.6298,107600.0
2012-11-01 10:10:00,13.56,13.58,13.56,13.56,122600.0,11.6298,11.6469,11.6298,11.6298,122600.0
2012-11-01 10:15:00,13.56,13.61,13.56,13.6,217400.0,11.6298,11.6726,11.6298,11.6641,217400.0
2012-11-01 10:20:00,13.6,13.61,13.59,13.6,96600.0,11.6641,11.6726,11.6555,11.6641,96600.0
2012-11-01 10:25:00,13.6,13.61,13.6,13.6,36000.0,11.6641,11.6726,11.6641,11.6641,36000.0
2012-11-01 10:30:00,13.6,13.62,13.59,13.61,70700.0,11.6641,11.6812,11.6555,11.6726,70700.0
2012-11-01 10:35:00,13.61,13.63,13.6,13.62,72900.0,11.6726,11.6898,11.6641,11.6812,72900.0
2012-11-01 10:40:00,13.63,13.65,13.62,13.63,80100.0,11.6898,11.707,11.6812,11.6898,80100.0
2012-11-01 10:45:00,13.63,13.65,13.62,13.62,149000.0,11.6898,11.707,11.6812,11.6812,149000.0
2012-11-01 10:50:00,13.62,13.63,13.61,13.62,61700.0,11.6812,11.6898,11.6726,11.6812,61700.0
2012-11-01 10:55:00,13.62,13.62,13.61,13.61,57200.0,11.6812,11.6812,11.6726,11.6726,57200.0
2012-11-01 11:00:00,13.61,13.62,13.58,13.59,48700.0,11.6726,11.6812,11.6469,11.6555,48700.0
2012-11-01 11:05:00,13.59,13.6,13.58,13.59,150600.0,11.6555,11.6641,11.6469,11.6555,150600.0
2012-11-01 11:10:00,13.59,13.6,13.55,13.56,128200.0,11.6555,11.6641,11.6212,11.6298,128200.0
2012-11-01 11:15:00,13.55,13.58,13.54,13.55,356400.0,11.6212,11.6469,11.6126,11.6212,356400.0
2012-11-01 11:20:00,13.55,13.57,13.55,13.57,130100.0,11.6212,11.6383,11.6212,11.6383,130100.0
2012-11-01 11:25:00,13.57,13.58,13.56,13.58,197700.0,11.6383,11.6469,11.6298,11.6469,197700.0
2012-11-01 11:30:00,13.58,13.61,13.57,13.57,678200.0,11.6469,11.6726,11.6383,11.6383,678200.0
2012-11-01 11:35:00,13.58,13.59,13.57,13.58,77300.0,11.6469,11.6555,11.6383,11.6469,77300.0
2012-11-01 11:40:00,13.58,13.59,13.57,13.59,53600.0,11.6469,11.6555,11.6383,11.6555,53600.0
2012-11-01 11:45:00,13.6,13.61,13.59,13.61,31400.0,11.6641,11.6726,11.6555,11.6726,31400.0
2012-11-01 11:50:00,13.61,13.61,13.6,13.6,29500.0,11.6726,11.6726,11.6641,11.6641,29500.0
2012-11-01 11:55:00,13.6,13.61,13.6,13.61,19800.0,11.6641,11.6726,11.6641,11.6726,19800.0
2012-11-01 12:00:00,13.61,13.64,13.6,13.63,107900.0,11.6726,11.6984,11.6641,11.6898,107900.0
2012-11-01 12:05:00,13.64,13.65,13.63,13.63,58700.0,11.6984,11.707,11.6898,11.6898,58700.0
2012-11-01 12:10:00,13.63,13.64,13.62,13.64,59300.0,11.6898,11.6984,11.6812,11.6984,59300.0
2012-11-01 12:15:00,13.64,13.64,13.62,13.63,37400.0,11.6984,11.6984,11.6812,11.6898,37400.0
2012-11-01 12:20:00,13.63,13.63,13.62,13.62,18500.0,11.6898,11.6898,11.6812,11.6812,18500.0
2012-11-01 12:25:00,13.63,13.63,13.61,13.63,86500.0,11.6898,11.6898,11.6726,11.6898,86500.0
2012-11-01 12:30:00,13.63,13.64,13.62,13.62,48700.0,11.6898,11.6984,11.6812,11.6812,48700.0
2012-11-01 12:35:00,13.62,13.63,13.61,13.61,43200.0,11.6812,11.6898,11.6726,11.6726,43200.0
2012-11-01 12:40:00,13.61,13.62,13.6,13.61,51800.0,11.6726,11.6812,11.6641,11.6726,51800.0
2012-11-01 12:45:00,13.6,13.61,13.6,13.61,26800.0,11.6641,11.6726,11.6641,11.6726,26800.0
2012-11-01 12:50:00,13.6,13.61,13.59,13.59,39600.0,11.6641,11.6726,11.6555,11.6555,39600.0
2012-11-01 12:55:00,13.59,13.61,13.59,13.6,59000.0,11.6555,11.6726,11.6555,11.6641,59000.0
2012-11-01 13:00:00,13.61,13.61,13.6,13.6,14600.0,11.6726,11.6726,11.6641,11.6641,14600.0
2012-11-01 13:05:00,13.6,13.62,13.6,13.61,64900.0,11.6641,11.6812,11.6641,11.6726,64900.0
2012-11-01 13:10:00,13.61,13.62,13.61,13.62,12500.0,11.6726,11.6812,11.6726,11.6812,12500.0
2012-11-01 13:15:00,13.62,13.63,13.62,13.63,24100.0,11.6812,11.6898,11.6812,11.6898,24100.0
2012-11-01 13:20:00,13.63,13.63,13.61,13.61,52200.0,11.6898,11.6898,11.6726,11.6726,52200.0
2012-11-01 13:25:00,13.62,13.62,13.61,13.61,33900.0,11.6812,11.6812,11.6726,11.6726,33900.0
2012-11-01 13:30:00,13.62,13.62,13.61,13.61,23400.0,11.6812,11.6812,11.6726,11.6726,23400.0
2012-11-01 13:35:00,13.62,13.63,13.6,13.61,138700.0,11.6812,11.6898,11.6641,11.6726,138700.0
2012-11-01 13:40:00,13.61,13.61,13.59,13.59,93800.0,11.6726,11.6726,11.6555,11.6555,93800.0
2012-11-01 13:45:00,13.59,13.6,13.59,13.59,23500.0,11.6555,11.6641,11.6555,11.6555,23500.0
2012-11-01 13:50:00,13.59,13.6,13.59,13.59,25600.0,11.6555,11.6641,11.6555,11.6555,25600.0
2012-11-01 13:55:00,13.59,13.6,13.59,13.59,26500.0,11.6555,11.6641,11.6555,11.6555,26500.0
2012-11-01 14:00:00,13.59,13.61,13.58,13.58,101300.0,11.6555,11.6726,11.6469,11.6469,101300.0
2012-11-01 14:05:00,13.58,13.59,13.58,13.59,22300.0,11.6469,11.6555,11.6469,11.6555,22300.0
2012-11-01 14:10:00,13.58,13.59,13.58,13.58,13300.0,11.6469,11.6555,11.6469,11.6469,13300.0
2012-11-01 14:15:00,13.58,13.61,13.58,13.6,89500.0,11.6469,11.6726,11.6469,11.6641,89500.0
2012-11-01 14:20:00,13.6,13.62,13.6,13.61,39600.0,11.6641,11.6812,11.6641,11.6726,39600.0
2012-11-01 14:25:00,13.62,13.62,13.6,13.6,45400.0,11.6812,11.6812,11.6641,11.6641,45400.0
2012-11-01 14:30:00,13.61,13.61,13.59,13.6,86400.0,11.6726,11.6726,11.6555,11.6641,86400.0
2012-11-01 14:35:00,13.6,13.6,13.59,13.6,34700.0,11.6641,11.6641,11.6555,11.6641,34700.0
2012-11-01 14:40:00,13.6,13.61,13.59,13.6,216300.0,11.6641,11.6726,11.6555,11.6641,216300.0
2012-11-01 14:45:00,13.6,13.61,13.59,13.61,109000.0,11.6641,11.6726,11.6555,11.6726,109000.0
2012-11-01 14:50:00,13.61,13.62,13.6,13.61,96900.0,11.6726,11.6812,11.6641,11.6726,96900.0
2012-11-01 14:55:00,13.61,13.62,13.6,13.6,56500.0,11.6726,11.6812,11.6641,11.6641,56500.0
2012-11-01 15:00:00,13.61,13.61,13.6,13.61,48000.0,11.6726,11.6726,11.6641,11.6726,48000.0
2012-11-01 15:05:00,13.61,13.61,13.59,13.6,99100.0,11.6726,11.6726,11.6555,11.6641,99100.0
2012-11-01 15:10:00,13.59,13.6,13.59,13.59,15200.0,11.6555,11.6641,11.6555,11.6555,15200.0
2012-11-01 15:15:00,13.6,13.62,13.59,13.59,301600.0,11.6641,11.6812,11.6555,11.6555,301600.0
2012-11-01 15:20:00,13.59,13.6,13.57,13.59,226100.0,11.6555,11.6641,11.6383,11.6555,226100.0
2012-11-01 15:25:00,13.59,13.59,13.58,13.58,104000.0,11.6555,11.6555,11.6469,11.6469,104000.0
2012-11-01 15:30:00,13.59,13.63,13.58,13.61,450200.0,11.6555,11.6898,11.6469,11.6726,450200.0
2012-11-01 15:35:00,13.61,13.61,13.59,13.59,117700.0,11.6726,11.6726,11.6555,11.6555,117700.0
2012-11-01 15:40:00,13.59,13.62,13.59,13.62,171800.0,11.6555,11.6812,11.6555,11.6812,171800.0
2012-11-01 15:45:00,13.62,13.63,13.61,13.63,242900.0,11.6812,11.6898,11.6726,11.6898,242900.0
2012-11-01 15:50:00,13.63,13.65,13.61,13.62,536600.0,11.6898,11.707,11.6726,11.6812,536600.0
2012-11-01 15:55:00,13.63,13.64,13.62,13.64,453600.0,11.6898,11.6984,11.6812,11.6984,453600.0
2012-11-02 09:30:00,13.77,13.79,13.65,13.75,143500.0,11.8099,11.827,11.707,11.7927,143500.0
2012-11-02 09:35:00,13.74,13.75,13.71,13.73,328600.0,11.7841,11.7927,11.7584,11.7756,328600.0
2012-11-02 09:40:00,13.73,13.78,13.72,13.77,275200.0,11.7756,11.8184,11.767,11.8099,275200.0
2012-11-02 09:45:00,13.77,13.78,13.77,13.77,127600.0,11.8099,11.8184,11.8099,11.8099,127600.0
2012-11-02 09:50:00,13.77,13.79,13.75,13.78,285500.0,11.8099,11.827,11.7927,11.8184,285500.0
2012-11-02 09:55:00,13.79,13.81,13.77,13.79,195200.0,11.827,11.8442,11.8099,11.827,195200.0
2012-11-02 10:00:00,13.79,13.81,13.78,13.8,125000.0,11.827,11.8442,11.8184,11.8356,125000.0
2012-11-02 10:05:00,13.8,13.8,13.76,13.8,284100.0,11.8356,11.8356,11.8013,11.8356,284100.0
2012-11-02 10:10:00,13.79,13.81,13.77,13.77,242800.0,11.827,11.8442,11.8099,11.8099,242800.0
2012-11-02 10:15:00,13.78,13.78,13.75,13.76,436400.0,11.8184,11.8184,11.7927,11.8013,436400.0
2012-11-02 10:20:00,13.75,13.76,13.73,13.74,151300.0,11.7927,11.8013,11.7756,11.7841,151300.0
2012-11-02 10:25:00,13.74,13.75,13.71,13.73,98500.0,11.7841,11.7927,11.7584,11.7756,98500.0
2012-11-02 10:30:00,13.74,13.77,13.73,13.76,347400.0,11.7841,11.8099,11.7756,11.8013,347400.0
2012-11-02 10:35:00,13.76,13.77,13.73,13.73,368500.0,11.8013,11.8099,11.7756,11.7756,368500.0
2012-11-02 10:40:00,13.73,13.74,13.69,13.71,64300.0,11.7756,11.7841,11.7413,11.7584,64300.0
2012-11-02 10:45:00,13.71,13.73,13.7,13.73,134100.0,11.7584,11.7756,11.7498,11.7756,134100.0
2012-11-02 10:50:00,13.73,13.74,13.7,13.73,120100.0,11.7756,11.7841,11.7498,11.7756,120100.0
2012-11-02 10:55:00,13.73,13.73,13.69,13.7,79900.0,11.7756,11.7756,11.7413,11.7498,79900.0
2012-11-02 11:00:00,13.71,13.72,13.69,13.7,338300.0,11.7584,11.767,11.7413,11.7498,338300.0
2012-11-02 11:05:00,13.7,13.74,13.7,13.72,260700.0,11.7498,11.7841,11.7498,11.767,260700.0
2012-11-02 11:10:00,13.72,13.73,13.7,13.73,263800.0,11.767,11.7756,11.7498,11.7756,263800.0
2012-11-02 11:15:00,13.73,13.73,13.69,13.71,198100.0,11.7756,11.7756,11.7413,11.7584,198100.0
2012-11-02 11:20:00,13.71,13.73,13.71,13.71,39100.0,11.7584,11.7756,11.7584,11.7584,39100.0
2012-11-02 11:25:00,13.71,13.73,13.71,13.73,39700.0,11.7584,11.7756,11.7584,11.7756,39700.0
2012-11-02 11:30:00,13.73,13.73,13.69,13.7,70800.0,11.7756,11.7756,11.7413,11.7498,70800.0
2012-11-02 11:35:00,13.71,13.73,13.7,13.71,84300.0,11.7584,11.7756,11.7498,11.7584,84300.0
2012-11-02 11:40:00,13.72,13.72,13.7,13.71,24500.0,11.767,11.767,11.7498,11.7584,24500.0
2012-11-02 11:45:00,13.71,13.71,13.69,13.69,107900.0,11.7584,11.7584,11.7413,11.7413,107900.0
2012-11-02 11:50:00,13.7,13.71,13.69,13.71,103300.0,11.7498,11.7584,11.7413,11.7584,103300.0
2012-11-02 11:55:00,13.71,13.71,13.7,13.7,10000.0,11.7584,11.7584,11.7498,11.7498,10000.0
2012-11-02 12:00:00,13.71,13.71,13.68,13.7,233200.0,11.7584,11.7584,11.7327,11.7498,233200.0
2012-11-02 12:05:00,13.71,13.72,13.69,13.72,135400.0,11.7584,11.767,11.7413,11.767,135400.0
2012-11-02 12:10:00,13.72,13.73,13.71,13.73,20800.0,11.767,11.7756,11.7584,11.7756,20800.0
2012-11-02 12:15:00,13.73,13.76,13.73,13.76,45400.0,11.7756,11.8013,11.7756,11.8013,45400.0
2012-11-02 12:20:00,13.76,13.76,13.74,13.74,32100.0,11.8013,11.8013,11.7841,11.7841,32100.0
2012-11-02 12:25:00,13.74,13.75,13.73,13.75,46700.0,11.7841,11.7927,11.7756,11.7927,46700.0
2012-11-02 12:30:00,13.75,13.75,13.74,13.75,14200.0,11.7927,11.7927,11.7841,11.7927,14200.0
2012-11-02 12:35:00,13.75,13.76,13.74,13.76,28100.0,11.7927,11.8013,11.7841,11.8013,28100.0
2012-11-02 12:40:00,13.76,13.76,13.75,13.76,16800.0,11.8013,11.8013,11.7927,11.8013,16800.0
2012-11-02 12:45:00,13.76,13.76,13.74,13.75,23700.0,11.8013,11.8013,11.7841,11.7927,23700.0
2012-11-02 12:50:00,13.74,13.75,13.73,13.74,20200.0,11.7841,11.7927,11.7756,11.7841,20200.0
2012-11-02 12:55:00,13.73,13.73,13.71,13.71,125700.0,11.7756,11.7756,11.7584,11.7584,125700.0
2012-11-02 13:00:00,13.71,13.72,13.71,13.71,11600.0,11.7584,11.767,11.7584,11.7584,11600.0
2012-11-02 13:05:00,13.72,13.72,13.7,13.7,19200.0,11.767,11.767,11.7498,11.7498,19200.0
2012-11-02 13:10:00,13.71,13.71,13.7,13.71,13500.0,11.7584,11.7584,11.7498,11.7584,13500.0
2012-11-02 13:15:00,13.71,13.72,13.69,13.72,253500.0,11.7584,11.767,11.7413,11.767,253500.0
2012-11-02 13:20:00,13.71,13.73,13.71,13.73,55200.0,11.7584,11.7756,11.7584,11.7756,55200.0
2012-11-02 13:25:00,13.73,13.73,13.72,13.73,11000.0,11.7756,11.7756,11.767,11.7756,11000.0
2012-11-02 13:30:00,13.73,13.75,13.72,13.75,44600.0,11.7756,11.7927,11.767,11.7927,44600.0
2012-11-02 13:35:00,13.75,13.76,13.74,13.74,59800.0,11.7927,11.8013,11.7841,11.7841,59800.0
2012-11-02 13:40:00,13.75,13.75,13.73,13.73,27700.0,11.7927,11.7927,11.7756,11.7756,27700.0
2012-11-02 13:45:00,13.74,13.74,13.72,13.73,22700.0,11.7841,11.7841,11.767,11.7756,22700.0
2012-11-02 13:50:00,13.72,13.72,13.69,13.71,142200.0,11.767,11.767,11.7413,11.7584,142200.0
2012-11-02 13:55:00,13.71,13.71,13.7,13.71,11100.0,11.7584,11.7584,11.7498,11.7584,11100.0
2012-11-02 14:00:00,13.7,13.71,13.68,13.68,150800.0,11.7498,11.7584,11.7327,11.7327,150800.0
2012-11-02 14:05:00,13.69,13.7,13.66,13.7,406900.0,11.7413,11.7498,11.7155,11.7498,406900.0
2012-11-02 14:10:00,13.71,13.71,13.7,13.71,8300.0,11.7584,11.7584,11.7498,11.7584,8300.0
2012-11-02 14:15:00,13.7,13.71,13.7,13.71,35300.0,11.7498,11.7584,11.7498,11.7584,35300.0
2012-11-02 14:20:00,13.71,13.71,13.7,13.71,12400.0,11.7584,11.7584,11.7498,11.7584,12400.0
2012-11-02 14:25:00,13.71,13.71,13.7,13.71,9700.0,11.7584,11.7584,11.7498,11.7584,9700.0
2012-11-02 14:30:00,13.71,13.71,13.7,13.71,11000.0,11.7584,11.7584,11.7498,11.7584,11000.0
2012-11-02 14:35:00,13.71,13.71,13.68,13.68,130900.0,11.7584,11.7584,11.7327,11.7327,130900.0
2012-11-02 14:40:00,13.69,13.69,13.67,13.69,77800.0,11.7413,11.7413,11.7241,11.7413,77800.0
2012-11-02 14:45:00,13.69,13.7,13.67,13.7,112800.0,11.7413,11.7498,11.7241,11.7498,112800.0
2012-11-02 14:50:00,13.7,13.7,13.69,13.7,6900.0,11.7498,11.7498,11.7413,11.7498,6900.0
2012-11-02 14:55:00,13.7,13.7,13.69,13.7,18300.0,11.7498,11.7498,11.7413,11.7498,18300.0
2012-11-02 15:00:00,13.7,13.7,13.68,13.7,333700.0,11.7498,11.7498,11.7327,11.7498,333700.0
2012-11-02 15:05:00,13.7,13.71,13.69,13.69,117200.0,11.7498,11.7584,11.7413,11.7413,117200.0
2012-11-02 15:10:00,13.69,13.74,13.68,13.73,460300.0,11.7413,11.7841,11.7327,11.7756,460300.0
2012-11-02 15:15:00,13.73,13.76,13.72,13.76,320700.0,11.7756,11.8013,11.767,11.8013,320700.0
2012-11-02 15:20:00,13.75,13.76,13.73,13.74,142500.0,11.7927,11.8013,11.7756,11.7841,142500.0
2012-11-02 15:25:00,13.74,13.75,13.73,13.74,97200.0,11.7841,11.7927,11.7756,11.7841,97200.0
2012-11-02 15:30:00,13.75,13.75,13.72,13.74,208900.0,11.7927,11.7927,11.767,11.7841,208900.0
2012-11-02 15:35:00,13.73,13.74,13.71,13.71,285200.0,11.7756,11.7841,11.7584,11.7584,285200.0
2012-11-02 15:40:00,13.71,13.75,13.71,13.71,275300.0,11.7584,11.7927,11.7584,11.7584,275300.0
2012-11-02 15:45:00,13.71,13.74,13.71,13.72,756900.0,11.7584,11.7841,11.7584,11.767,756900.0
2012-11-02 15:50:00,13.73,13.76,13.72,13.75,530600.0,11.7756,11.8013,11.767,11.7927,530600.0
2012-11-02 15:55:00,13.75,13.78,13.74,13.75,1199700.0,11.7927,11.8184,11.7841,11.7927,1199700.0
2012-11-05 09:30:00,13.72,13.73,13.67,13.69,99800.0,11.767,11.7756,11.7241,11.7413,99800.0
2012-11-05 09:35:00,13.69,13.71,13.64,13.7,98400.0,11.7413,11.7584,11.6984,11.7498,98400.0
2012-11-05 09:40:00,13.7,13.73,13.68,13.68,84900.0,11.7498,11.7756,11.7327,11.7327,84900.0
2012-11-05 09:45:00,13.69,13.7,13.68,13.7,46600.0,11.7413,11.7498,11.7327,11.7498,46600.0
2012-11-05 09:50:00,13.7,13.75,13.69,13.73,162300.0,11.7498,11.7927,11.7413,11.7756,162300.0
2012-11-05 09:55:00,13.73,13.75,13.72,13.74,150600.0,11.7756,11.7927,11.767,11.7841,150600.0
2012-11-05 10:00:00,13.74,13.75,13.7,13.71,73500.0,11.7841,11.7927,11.7498,11.7584,73500.0
2012-11-05 10:05:00,13.7,13.71,13.67,13.67,119800.0,11.7498,11.7584,11.7241,11.7241,119800.0
2012-11-05 10:10:00,13.67,13.68,13.66,13.67,116800.0,11.7241,11.7327,11.7155,11.7241,116800.0
2012-11-05 10:15:00,13.67,13.69,13.66,13.69,200300.0,11.7241,11.7413,11.7155,11.7413,200300.0
2012-11-05 10:20:00,13.69,13.73,13.68,13.73,97600.0,11.7413,11.7756,11.7327,11.7756,97600.0
2012-11-05 10:25:00,13.72,13.75,13.71,13.74,243900.0,11.767,11.7927,11.7584,11.7841,243900.0
2012-11-05 10:30:00,13.74,13.78,13.74,13.78,129700.0,11.7841,11.8184,11.7841,11.8184,129700.0
2012-11-05 10:35:00,13.78,13.78,13.76,13.78,96300.0,11.8184,11.8184,11.8013,11.8184,96300.0
2012-11-05 10:40:00,13.77,13.78,13.77,13.77,54700.0,11.8099,11.8184,11.8099,11.8099,54700.0
2012-11-05 10:45:00,13.77,13.8,13.77,13.79,59100.0,11.8099,11.8356,11.8099,11.827,59100.0
2012-11-05 10:50:00,13.79,13.8,13.77,13.8,85700.0,11.827,11.8356,11.8099,11.8356,85700.0
2012-11-05 10:55:00,13.8,13.81,13.78,13.81,126100.0,11.8356,11.8442,11.8184,11.8442,126100.0
2012-11-05 11:00:00,13.81,13.81,13.75,13.78,639100.0,11.8442,11.8442,11.7927,11.8184,639100.0
2012-11-05 11:05:00,13.78,13.87,13.78,13.83,437000.0,11.8184,11.8956,11.8184,11.8613,437000.0
2012-11-05 11:10:00,13.83,13.85,13.81,13.84,263500.0,11.8613,11.8785,11.8442,11.8699,263500.0
2012-11-05 11:15:00,13.83,13.84,13.82,13.82,47200.0,11.8613,11.8699,11.8528,11.8528,47200.0
2012-11-05 11:20:00,13.82,13.91,13.81,13.9,368100.0,11.8528,11.9299,11.8442,11.9214,368100.0
2012-11-05 11:25:00,13.91,13.99,13.9,13.98,849600.0,11.9299,11.9986,11.9214,11.99,849600.0
2012-11-05 11:30:00,13.98,13.98,13.95,13.96,302600.0,11.99,11.99,11.9642,11.9728,302600.0
2012-11-05 11:35:00,13.96,13.96,13.93,13.96,384600.0,11.9728,11.9728,11.9471,11.9728,384600.0
2012-11-05 11:40:00,13.95,14.0,13.94,13.95,590900.0,11.9642,12.0071,11.9557,11.9642,590900.0
2012-11-05 11:45:00,13.95,13.96,13.88,13.88,335600.0,11.9642,11.9728,11.9042,11.9042,335600.0
2012-11-05 11:50:00,13.88,13.93,13.88,13.92,134600.0,11.9042,11.9471,11.9042,11.9385,134600.0
2012-11-05 11:55:00,13.92,13.96,13.92,13.93,196400.0,11.9385,11.9728,11.9385,11.9471,196400.0
2012-11-05 12:00:00,13.94,13.94,13.89,13.9,146900.0,11.9557,11.9557,11.9128,11.9214,146900.0
2012-11-05 12:05:00,13.9,13.91,13.89,13.89,31600.0,11.9214,11.9299,11.9128,11.9128,31600.0
2012-11-05 12:10:00,13.9,13.9,13.88,13.89,43700.0,11.9214,11.9214,11.9042,11.9128,43700.0
2012-11-05 12:15:00,13.89,13.92,13.88,13.92,145200.0,11.9128,11.9385,11.9042,11.9385,145200.0
2012-11-05 12:20:00,13.91,13.93,13.91,13.92,278700.0,11.9299,11.9471,11.9299,11.9385,278700.0
2012-11-05 12:25:00,13.92,13.95,13.9,13.91,440300.0,11.9385,11.9642,11.9214,11.9299,440300.0
2012-11-05 12:30:00,13.9,13.91,13.89,13.91,117800.0,11.9214,11.9299,11.9128,11.9299,117800.0
2012-11-05 12:35:00,13.91,13.91,13.9,13.91,12200.0,11.9299,11.9299,11.9214,11.9299,12200.0
2012-11-05 12:40:00,13.91,13.91,13.89,13.9,135900.0,11.9299,11.9299,11.9128,11.9214,135900.0
2012-11-05 12:45:00,13.9,13.91,13.89,13.91,45200.0,11.9214,11.9299,11.9128,11.9299,45200.0
2012-11-05 12:50:00,13.91,13.91,13.9,13.9,22000.0,11.9299,11.9299,11.9214,11.9214,22000.0
2012-11-05 12:55:00,13.91,13.91,13.9,13.9,42200.0,11.9299,11.9299,11.9214,11.9214,42200.0
2012-11-05 13:00:00,13.91,13.93,13.9,13.92,212000.0,11.9299,11.9471,11.9214,11.9385,212000.0
2012-11-05 13:05:00,13.92,13.92,13.91,13.92,21700.0,11.9385,11.9385,11.9299,11.9385,21700.0
2012-11-05 13:10:00,13.92,13.92,13.91,13.91,34700.0,11.9385,11.9385,11.9299,11.9299,34700.0
2012-11-05 13:15:00,13.92,13.92,13.9,13.92,84700.0,11.9385,11.9385,11.9214,11.9385,84700.0
2012-11-05 13:20:00,13.92,13.92,13.9,13.92,83000.0,11.9385,11.9385,11.9214,11.9385,83000.0
2012-11-05 13:25:00,13.92,13.92,13.91,13.92,64000.0,11.9385,11.9385,11.9299,11.9385,64000.0
2012-11-05 13:30:00,13.92,13.93,13.91,13.91,76100.0,11.9385,11.9471,11.9299,11.9299,76100.0
2012-11-05 13:35:00,13.91,13.92,13.91,13.91,46800.0,11.9299,11.9385,11.9299,11.9299,46800.0
2012-11-05 13:40:00,13.92,13.94,13.91,13.94,146200.0,11.9385,11.9557,11.9299,11.9557,146200.0
2012-11-05 13:45:00,13.94,13.96,13.93,13.96,158100.0,11.9557,11.9728,11.9471,11.9728,158100.0
2012-11-05 13:50:00,13.96,13.96,13.94,13.94,109400.0,11.9728,11.9728,11.9557,11.9557,109400.0
2012-11-05 13:55:00,13.95,13.96,13.95,13.96,45500.0,11.9642,11.9728,11.9642,11.9728,45500.0
2012-11-05 14:00:00,13.96,13.97,13.95,13.96,90200.0,11.9728,11.9814,11.9642,11.9728,90200.0
2012-11-05 14:05:00,13.96,13.96,13.95,13.95,18600.0,11.9728,11.9728,11.9642,11.9642,18600.0
2012-11-05 14:10:00,13.95,13.96,13.94,13.96,95700.0,11.9642,11.9728,11.9557,11.9728,95700.0
2012-11-05 14:15:00,13.96,13.96,13.94,13.95,97900.0,11.9728,11.9728,11.9557,11.9642,97900.0
2012-11-05 14:20:00,13.96,13.96,13.94,13.95,107200.0,11.9728,11.9728,11.9557,11.9642,107200.0
2012-11-05 14:25:00,13.96,13.96,13.95,13.95,22200.0,11.9728,11.9728,11.9642,11.9642,22200.0
2012-11-05 14:30:00,13.96,13.96,13.94,13.95,128300.0,11.9728,11.9728,11.9557,11.9642,128300.0
2012-11-05 14:35:00,13.94,13.96,13.94,13.96,314400.0,11.9557,11.9728,11.9557,11.9728,314400.0
2012-11-05 14:40:00,13.95,13.96,13.94,13.94,70400.0,11.9642,11.9728,11.9557,11.9557,70400.0
2012-11-05 14:45:00,13.95,13.95,13.93,13.93,54000.0,11.9642,11.9642,11.9471,11.9471,54000.0
2012-11-05 14:50:00,13.94,13.95,13.93,13.94,147400.0,11.9557,11.9642,11.9471,11.9557,147400.0
2012-11-05 14:55:00,13.93,13.95,13.93,13.95,114900.0,11.9471,11.9642,11.9471,11.9642,114900.0
2012-11-05 15:00:00,13.95,13.95,13.93,13.94,205300.0,11.9642,11.9642,11.9471,11.9557,205300.0
2012-11-05 15:05:00,13.95,13.95,13.93,13.94,77500.0,11.9642,11.9642,11.9471,11.9557,77500.0
2012-11-05 15:10:00,13.93,13.94,13.93,13.94,166600.0,11.9471,11.9557,11.9471,11.9557,166600.0
2012-11-05 15:15:00,13.94,13.94,13.92,13.94,213800.0,11.9557,11.9557,11.9385,11.9557,213800.0
2012-11-05 15:20:00,13.93,13.95,13.93,13.94,192400.0,11.9471,11.9642,11.9471,11.9557,192400.0
2012-11-05 15:25:00,13.94,13.95,13.92,13.94,323900.0,11.9557,11.9642,11.9385,11.9557,323900.0
2012-11-05 15:30:00,13.93,13.94,13.93,13.94,243000.0,11.9471,11.9557,11.9471,11.9557,243000.0
2012-11-05 15:35:00,13.94,13.95,13.93,13.93,303200.0,11.9557,11.9642,11.9471,11.9471,303200.0
2012-11-05 15:40:00,13.94,13.95,13.94,13.95,253100.0,11.9557,11.9642,11.9557,11.9642,253100.0
2012-11-05 15:45:00,13.95,13.96,13.93,13.93,360300.0,11.9642,11.9728,11.9471,11.9471,360300.0
2012-11-05 15:50:00,13.93,13.94,13.91,13.94,277400.0,11.9471,11.9557,11.9299,11.9557,277400.0
2012-11-05 15:55:00,13.93,13.94,13.89,13.9,856700.0,11.9471,11.9557,11.9128,11.9214,856700.0
2012-11-06 09:30:00,13.92,13.95,13.86,13.91,162400.0,11.9385,11.9642,11.8871,11.9299,162400.0
2012-11-06 09:35:00,13.91,13.97,13.9,13.94,315300.0,11.9299,11.9814,11.9214,11.9557,315300.0
2012-11-06 09:40:00,13.94,13.95,13.92,13.93,86400.0,11.9557,11.9642,11.9385,11.9471,86400.0
2012-11-06 09:45:00,13.94,13.96,13.93,13.95,110900.0,11.9557,11.9728,11.9471,11.9642,110900.0
2012-11-06 09:50:00,13.96,13.96,13.94,13.96,48800.0,11.9728,11.9728,11.9557,11.9728,48800.0
2012-11-06 09:55:00,13.96,13.97,13.95,13.96,44400.0,11.9728,11.9814,11.9642,11.9728,44400.0
2012-11-06 10:00:00,13.97,13.97,13.95,13.96,83200.0,11.9814,11.9814,11.9642,11.9728,83200.0
2012-11-06 10:05:00,13.97,13.99,13.96,13.98,110600.0,11.9814,11.9986,11.9728,11.99,110600.0
2012-11-06 10:10:00,13.98,13.98,13.97,13.97,34400.0,11.99,11.99,11.9814,11.9814,34400.0
2012-11-06 10:15:00,13.97,13.99,13.97,13.99,59200.0,11.9814,11.9986,11.9814,11.9986,59200.0
2012-11-06 10:20:00,13.98,13.99,13.96,13.99,316300.0,11.99,11.9986,11.9728,11.9986,316300.0
2012-11-06 10:25:00,13.98,13.99,13.95,13.95,85000.0,11.99,11.9986,11.9642,11.9642,85000.0
2012-11-06 10:30:00,13.95,13.96,13.92,13.94,79900.0,11.9642,11.9728,11.9385,11.9557,79900.0
2012-11-06 10:35:00,13.94,13.94,13.92,13.93,136300.0,11.9557,11.9557,11.9385,11.9471,136300.0
2012-11-06 10:40:00,13.94,13.94,13.91,13.91,216900.0,11.9557,11.9557,11.9299,11.9299,216900.0
2012-11-06 10:45:00,13.92,13.95,13.88,13.88,200500.0,11.9385,11.9642,11.9042,11.9042,200500.0
2012-11-06 10:50:00,13.88,13.93,13.88,13.91,147000.0,11.9042,11.9471,11.9042,11.9299,147000.0
2012-11-06 10:55:00,13.91,13.93,13.91,13.93,56200.0,11.9299,11.9471,11.9299,11.9471,56200.0
2012-11-06 11:00:00,13.92,13.94,13.92,13.92,50300.0,11.9385,11.9557,11.9385,11.9385,50300.0
2012-11-06 11:05:00,13.92,13.93,13.92,13.92,16500.0,11.9385,11.9471,11.9385,11.9385,16500.0
2012-11-06 11:10:00,13.93,13.93,13.9,13.92,205100.0,11.9471,11.9471,11.9214,11.9385,205100.0
2012-11-06 11:15:00,13.93,13.95,13.93,13.94,37800.0,11.9471,11.9642,11.9471,11.9557,37800.0
2012-11-06 11:20:00,13.94,13.95,13.93,13.95,52100.0,11.9557,11.9642,11.9471,11.9642,52100.0
2012-11-06 11:25:00,13.95,13.95,13.91,13.92,47700.0,11.9642,11.9642,11.9299,11.9385,47700.0
2012-11-06 11:30:00,13.92,13.92,13.91,13.92,7700.0,11.9385,11.9385,11.9299,11.9385,7700.0
2012-11-06 11:35:00,13.92,13.98,13.91,13.94,144700.0,11.9385,11.99,11.9299,11.9557,144700.0
2012-11-06 11:40:00,13.94,13.97,13.93,13.97,71100.0,11.9557,11.9814,11.9471,11.9814,71100.0
2012-11-06 11:45:00,13.97,13.98,13.94,13.95,59200.0,11.9814,11.99,11.9557,11.9642,59200.0
2012-11-06 11:50:00,13.95,13.96,13.93,13.94,86700.0,11.9642,11.9728,11.9471,11.9557,86700.0
2012-11-06 11:55:00,13.95,13.96,13.94,13.95,43800.0,11.9642,11.9728,11.9557,11.9642,43800.0
2012-11-06 12:00:00,13.95,13.98,13.95,13.98,95700.0,11.9642,11.99,11.9642,11.99,95700.0
2012-11-06 12:05:00,13.98,13.98,13.94,13.94,55800.0,11.99,11.99,11.9557,11.9557,55800.0
2012-11-06 12:10:00,13.94,13.95,13.92,13.92,56900.0,11.9557,11.9642,11.9385,11.9385,56900.0
2012-11-06 12:15:00,13.93,13.93,13.9,13.91,67200.0,11.9471,11.9471,11.9214,11.9299,67200.0
2012-11-06 12:20:00,13.91,13.94,13.91,13.93,42600.0,11.9299,11.9557,11.9299,11.9471,42600.0
2012-11-06 12:25:00,13.94,13.94,13.93,13.93,30900.0,11.9557,11.9557,11.9471,11.9471,30900.0
2012-11-06 12:30:00,13.94,13.94,13.93,13.93,10700.0,11.9557,11.9557,11.9471,11.9471,10700.0
2012-11-06 12:35:00,13.93,13.94,13.92,13.92,24900.0,11.9471,11.9557,11.9385,11.9385,24900.0
2012-11-06 12:40:00,13.92,13.93,13.91,13.92,41700.0,11.9385,11.9471,11.9299,11.9385,41700.0
2012-11-06 12:45:00,13.91,13.92,13.89,13.89,28800.0,11.9299,11.9385,11.9128,11.9128,28800.0
2012-11-06 12:50:00,13.89,13.92,13.89,13.91,48100.0,11.9128,11.9385,11.9128,11.9299,48100.0
2012-11-06 12:55:00,13.91,13.91,13.89,13.9,41700.0,11.9299,11.9299,11.9128,11.9214,41700.0
2012-11-06 13:00:00,13.9,13.9,13.88,13.89,76200.0,11.9214,11.9214,11.9042,11.9128,76200.0
2012-11-06 13:05:00,13.9,13.91,13.9,13.91,24300.0,11.9214,11.9299,11.9214,11.9299,24300.0
2012-11-06 13:10:00,13.91,13.92,13.88,13.92,62100.0,11.9299,11.9385,11.9042,11.9385,62100.0
2012-11-06 13:15:00,13.91,13.91,13.88,13.88,81500.0,11.9299,11.9299,11.9042,11.9042,81500.0
2012-11-06 13:20:00,13.88,13.92,13.87,13.92,136700.0,11.9042,11.9385,11.8956,11.9385,136700.0
2012-11-06 13:25:00,13.92,13.92,13.9,13.92,50800.0,11.9385,11.9385,11.9214,11.9385,50800.0
2012-11-06 13:30:00,13.92,13.92,13.9,13.91,63400.0,11.9385,11.9385,11.9214,11.9299,63400.0
2012-11-06 13:35:00,13.91,13.92,13.9,13.9,36200.0,11.9299,11.9385,11.9214,11.9214,36200.0
2012-11-06 13:40:00,13.9,13.9,13.89,13.89,42300.0,11.9214,11.9214,11.9128,11.9128,42300.0
2012-11-06 13:45:00,13.9,13.9,13.88,13.89,33000.0,11.9214,11.9214,11.9042,11.9128,33000.0
2012-11-06 13:50:00,13.89,13.89,13.88,13.88,135800.0,11.9128,11.9128,11.9042,11.9042,135800.0
2012-11-06 13:55:00,13.89,13.89,13.87,13.88,142300.0,11.9128,11.9128,11.8956,11.9042,142300.0
2012-11-06 14:00:00,13.88,13.89,13.88,13.88,56500.0,11.9042,11.9128,11.9042,11.9042,56500.0
2012-11-06 14:05:00,13.89,13.89,13.88,13.88,35800.0,11.9128,11.9128,11.9042,11.9042,35800.0
2012-11-06 14:10:00,13.88,13.88,13.86,13.88,78800.0,11.9042,11.9042,11.8871,11.9042,78800.0
2012-11-06 14:15:00,13.88,13.89,13.88,13.88,15900.0,11.9042,11.9128,11.9042,11.9042,15900.0
2012-11-06 14:20:00,13.88,13.88,13.87,13.87,39300.0,11.9042,11.9042,11.8956,11.8956,39300.0
2012-11-06 14:25:00,13.88,13.88,13.87,13.87,22400.0,11.9042,11.9042,11.8956,11.8956,22400.0
2012-11-06 14:30:00,13.87,13.88,13.86,13.88,86200.0,11.8956,11.9042,11.8871,11.9042,86200.0
2012-11-06 14:35:00,13.89,13.91,13.88,13.91,110600.0,11.9128,11.9299,11.9042,11.9299,110600.0
2012-11-06 14:40:00,13.91,13.91,13.9,13.9,19100.0,11.9299,11.9299,11.9214,11.9214,19100.0
2012-11-06 14:45:00,13.91,13.91,13.88,13.88,81600.0,11.9299,11.9299,11.9042,11.9042,81600.0
2012-11-06 14:50:00,13.89,13.89,13.86,13.86,54700.0,11.9128,11.9128,11.8871,11.8871,54700.0
2012-11-06 14:55:00,13.86,13.88,13.86,13.86,52100.0,11.8871,11.9042,11.8871,11.8871,52100.0
2012-11-06 15:00:00,13.87,13.87,13.86,13.86,41900.0,11.8956,11.8956,11.8871,11.8871,41900.0
2012-11-06 15:05:00,13.87,13.87,13.85,13.86,65500.0,11.8956,11.8956,11.8785,11.8871,65500.0
2012-11-06 15:10:00,13.85,13.86,13.85,13.85,32600.0,11.8785,11.8871,11.8785,11.8785,32600.0
2012-11-06 15:15:00,13.86,13.87,13.85,13.86,74900.0,11.8871,11.8956,11.8785,11.8871,74900.0
2012-11-06 15:20:00,13.87,13.88,13.86,13.88,71600.0,11.8956,11.9042,11.8871,11.9042,71600.0
2012-11-06 15:25:00,13.88,13.88,13.86,13.87,88100.0,11.9042,11.9042,11.8871,11.8956,88100.0
2012-11-06 15:30:00,13.86,13.88,13.85,13.88,353500.0,11.8871,11.9042,11.8785,11.9042,353500.0
2012-11-06 15:35:00,13.88,13.88,13.86,13.88,173100.0,11.9042,11.9042,11.8871,11.9042,173100.0
2012-11-06 15:40:00,13.88,13.89,13.87,13.87,122400.0,11.9042,11.9128,11.8956,11.8956,122400.0
2012-11-06 15:45:00,13.88,13.9,13.88,13.89,185900.0,11.9042,11.9214,11.9042,11.9128,185900.0
2012-11-06 15:50:00,13.9,13.91,13.87,13.88,279200.0,11.9214,11.9299,11.8956,11.9042,279200.0
2012-11-06 15:55:00,13.88,13.89,13.86,13.88,454100.0,11.9042,11.9128,11.8871,11.9042,454100.0
2012-11-07 09:30:00,13.69,13.74,13.42,13.44,582400.0,11.7941,11.8372,11.5615,11.5788,582400.0
2012-11-07 09:35:00,13.44,13.48,13.11,13.48,705900.0,11.5788,11.6132,11.2945,11.6132,705900.0
2012-11-07 09:40:00,13.47,13.53,13.43,13.51,242600.0,11.6046,11.6563,11.5702,11.6391,242600.0
2012-11-07 09:45:00,13.5,13.5,13.4,13.47,554700.0,11.6305,11.6305,11.5443,11.6046,554700.0
2012-11-07 09:50:00,13.47,13.48,13.39,13.4,351300.0,11.6046,11.6132,11.5357,11.5443,351300.0
2012-11-07 09:55:00,13.4,13.43,13.38,13.4,806400.0,11.5443,11.5702,11.5271,11.5443,806400.0
2012-11-07 10:00:00,13.4,13.43,13.38,13.4,309700.0,11.5443,11.5702,11.5271,11.5443,309700.0
2012-11-07 10:05:00,13.4,13.43,13.39,13.41,499100.0,11.5443,11.5702,11.5357,11.5529,499100.0
2012-11-07 10:10:00,13.42,13.44,13.4,13.43,284000.0,11.5615,11.5788,11.5443,11.5702,284000.0
2012-11-07 10:15:00,13.43,13.44,13.38,13.4,540800.0,11.5702,11.5788,11.5271,11.5443,540800.0
2012-11-07 10:20:00,13.4,13.45,13.38,13.45,1389200.0,11.5443,11.5874,11.5271,11.5874,1389200.0
2012-11-07 10:25:00,13.44,13.45,13.39,13.42,1379500.0,11.5788,11.5874,11.5357,11.5615,1379500.0
2012-11-07 10:30:00,13.41,13.47,13.4,13.45,335000.0,11.5529,11.6046,11.5443,11.5874,335000.0
2012-11-07 10:35:00,13.45,13.48,13.44,13.48,183600.0,11.5874,11.6132,11.5788,11.6132,183600.0
2012-11-07 10:40:00,13.47,13.5,13.46,13.46,207600.0,11.6046,11.6305,11.596,11.596,207600.0
2012-11-07 10:45:00,13.46,13.46,13.42,13.43,477300.0,11.596,11.596,11.5615,11.5702,477300.0
2012-11-07 10:50:00,13.43,13.44,13.39,13.41,626100.0,11.5702,11.5788,11.5357,11.5529,626100.0
2012-11-07 10:55:00,13.41,13.42,13.37,13.4,749600.0,11.5529,11.5615,11.5185,11.5443,749600.0
2012-11-07 11:00:00,13.4,13.43,13.39,13.41,325800.0,11.5443,11.5702,11.5357,11.5529,325800.0
2012-11-07 11:05:00,13.41,13.42,13.39,13.41,90600.0,11.5529,11.5615,11.5357,11.5529,90600.0
2012-11-07 11:10:00,13.4,13.41,13.38,13.39,407000.0,11.5443,11.5529,11.5271,11.5357,407000.0
2012-11-07 11:15:00,13.39,13.4,13.36,13.37,262700.0,11.5357,11.5443,11.5098,11.5185,262700.0
2012-11-07 11:20:00,13.37,13.39,13.34,13.35,344300.0,11.5185,11.5357,11.4926,11.5012,344300.0
2012-11-07 11:25:00,13.35,13.36,13.34,13.35,196700.0,11.5012,11.5098,11.4926,11.5012,196700.0
2012-11-07 11:30:00,13.35,13.36,13.29,13.31,354200.0,11.5012,11.5098,11.4495,11.4668,354200.0
2012-11-07 11:35:00,13.31,13.34,13.3,13.33,269600.0,11.4668,11.4926,11.4582,11.484,269600.0
2012-11-07 11:40:00,13.33,13.41,13.32,13.38,240700.0,11.484,11.5529,11.4754,11.5271,240700.0
2012-11-07 11:45:00,13.38,13.4,13.34,13.38,279300.0,11.5271,11.5443,11.4926,11.5271,279300.0
2012-11-07 11:50:00,13.39,13.39,13.36,13.37,38900.0,11.5357,11.5357,11.5098,11.5185,38900.0
2012-11-07 11:55:00,13.37,13.38,13.34,13.35,174300.0,11.5185,11.5271,11.4926,11.5012,174300.0
2012-11-07 12:00:00,13.35,13.37,13.34,13.35,81700.0,11.5012,11.5185,11.4926,11.5012,81700.0
2012-11-07 12:05:00,13.36,13.36,13.34,13.34,32200.0,11.5098,11.5098,11.4926,11.4926,32200.0
2012-11-07 12:10:00,13.34,13.35,13.32,13.34,167900.0,11.4926,11.5012,11.4754,11.4926,167900.0
2012-11-07 12:15:00,13.33,13.37,13.33,13.36,67300.0,11.484,11.5185,11.484,11.5098,67300.0
2012-11-07 12:20:00,13.36,13.37,13.35,13.37,34300.0,11.5098,11.5185,11.5012,11.5185,34300.0
2012-11-07 12:25:00,13.37,13.39,13.36,13.38,78600.0,11.5185,11.5357,11.5098,11.5271,78600.0
2012-11-07 12:30:00,13.38,13.41,13.38,13.41,53800.0,11.5271,11.5529,11.5271,11.5529,53800.0
2012-11-07 12:35:00,13.41,13.44,13.4,13.44,103500.0,11.5529,11.5788,11.5443,11.5788,103500.0
2012-11-07 12:40:00,13.44,13.44,13.42,13.44,101400.0,11.5788,11.5788,11.5615,11.5788,101400.0
2012-11-07 12:45:00,13.44,13.45,13.43,13.45,90700.0,11.5788,11.5874,11.5702,11.5874,90700.0
2012-11-07 12:50:00,13.44,13.46,13.42,13.42,46000.0,11.5788,11.596,11.5615,11.5615,46000.0
2012-11-07 12:55:00,13.43,13.43,13.4,13.4,31000.0,11.5702,11.5702,11.5443,11.5443,31000.0
2012-11-07 13:00:00,13.4,13.42,13.4,13.41,113400.0,11.5443,11.5615,11.5443,11.5529,113400.0
2012-11-07 13:05:00,13.41,13.45,13.41,13.45,296100.0,11.5529,11.5874,11.5529,11.5874,296100.0
2012-11-07 13:10:00,13.45,13.45,13.41,13.41,30400.0,11.5874,11.5874,11.5529,11.5529,30400.0
2012-11-07 13:15:00,13.41,13.42,13.37,13.38,98200.0,11.5529,11.5615,11.5185,11.5271,98200.0
2012-11-07 13:20:00,13.38,13.42,13.37,13.39,231000.0,11.5271,11.5615,11.5185,11.5357,231000.0
2012-11-07 13:25:00,13.4,13.41,13.4,13.4,49200.0,11.5443,11.5529,11.5443,11.5443,49200.0
2012-11-07 13:30:00,13.4,13.42,13.4,13.42,45400.0,11.5443,11.5615,11.5443,11.5615,45400.0
2012-11-07 13:35:00,13.42,13.43,13.4,13.41,52100.0,11.5615,11.5702,11.5443,11.5529,52100.0
2012-11-07 13:40:00,13.41,13.41,13.39,13.39,61700.0,11.5529,11.5529,11.5357,11.5357,61700.0
2012-11-07 13:45:00,13.39,13.4,13.38,13.38,63300.0,11.5357,11.5443,11.5271,11.5271,63300.0
2012-11-07 13:50:00,13.39,13.43,13.39,13.42,191200.0,11.5357,11.5702,11.5357,11.5615,191200.0
2012-11-07 13:55:00,13.42,13.43,13.4,13.42,187800.0,11.5615,11.5702,11.5443,11.5615,187800.0
2012-11-07 14:00:00,13.42,13.43,13.4,13.41,60900.0,11.5615,11.5702,11.5443,11.5529,60900.0
2012-11-07 14:05:00,13.42,13.43,13.41,13.42,70000.0,11.5615,11.5702,11.5529,11.5615,70000.0
2012-11-07 14:10:00,13.42,13.43,13.39,13.4,85400.0,11.5615,11.5702,11.5357,11.5443,85400.0
2012-11-07 14:15:00,13.4,13.41,13.39,13.4,86300.0,11.5443,11.5529,11.5357,11.5443,86300.0
2012-11-07 14:20:00,13.39,13.41,13.37,13.4,340000.0,11.5357,11.5529,11.5185,11.5443,340000.0
2012-11-07 14:25:00,13.4,13.4,13.38,13.38,93500.0,11.5443,11.5443,11.5271,11.5271,93500.0
2012-11-07 14:30:00,13.39,13.4,13.34,13.36,242000.0,11.5357,11.5443,11.4926,11.5098,242000.0
2012-11-07 14:35:00,13.36,13.38,13.36,13.36,464000.0,11.5098,11.5271,11.5098,11.5098,464000.0
2012-11-07 14:40:00,13.36,13.38,13.36,13.38,69300.0,11.5098,11.5271,11.5098,11.5271,69300.0
2012-11-07 14:45:00,13.38,13.38,13.37,13.37,24600.0,11.5271,11.5271,11.5185,11.5185,24600.0
2012-11-07 14:50:00,13.37,13.38,13.36,13.36,63500.0,11.5185,11.5271,11.5098,11.5098,63500.0
2012-11-07 14:55:00,13.37,13.4,13.36,13.39,126800.0,11.5185,11.5443,11.5098,11.5357,126800.0
2012-11-07 15:00:00,13.39,13.39,13.35,13.37,200700.0,11.5357,11.5357,11.5012,11.5185,200700.0
2012-11-07 15:05:00,13.36,13.38,13.35,13.36,296900.0,11.5098,11.5271,11.5012,11.5098,296900.0
2012-11-07 15:10:00,13.35,13.38,13.33,13.35,226400.0,11.5012,11.5271,11.484,11.5012,226400.0
2012-11-07 15:15:00,13.35,13.37,13.34,13.35,171400.0,11.5012,11.5185,11.4926,11.5012,171400.0
2012-11-07 15:20:00,13.35,13.37,13.34,13.37,78600.0,11.5012,11.5185,11.4926,11.5185,78600.0
2012-11-07 15:25:00,13.37,13.41,13.36,13.39,139500.0,11.5185,11.5529,11.5098,11.5357,139500.0
2012-11-07 15:30:00,13.39,13.4,13.36,13.37,140300.0,11.5357,11.5443,11.5098,11.5185,140300.0
2012-11-07 15:35:00,13.37,13.38,13.35,13.35,181000.0,11.5185,11.5271,11.5012,11.5012,181000.0
2012-11-07 15:40:00,13.36,13.36,13.33,13.36,483200.0,11.5098,11.5098,11.484,11.5098,483200.0
2012-11-07 15:45:00,13.36,13.39,13.35,13.35,385700.0,11.5098,11.5357,11.5012,11.5012,385700.0
2012-11-07 15:50:00,13.35,13.39,13.35,13.37,374300.0,11.5012,11.5357,11.5012,11.5185,374300.0
2012-11-07 15:55:00,13.37,13.37,13.32,13.33,1431100.0,11.5185,11.5185,11.4754,11.484,1431100.0
2012-11-08 09:30:00,13.3,13.39,13.28,13.34,304600.0,11.4582,11.5357,11.4409,11.4926,304600.0
2012-11-08 09:35:00,13.33,13.36,13.3,13.35,429000.0,11.484,11.5098,11.4582,11.5012,429000.0
2012-11-08 09:40:00,13.34,13.43,13.34,13.4,210600.0,11.4926,11.5702,11.4926,11.5443,210600.0
2012-11-08 09:45:00,13.39,13.4,13.35,13.38,321400.0,11.5357,11.5443,11.5012,11.5271,321400.0
2012-11-08 09:50:00,13.38,13.38,13.29,13.31,277700.0,11.5271,11.5271,11.4495,11.4668,277700.0
2012-11-08 09:55:00,13.32,13.33,13.29,13.31,147200.0,11.4754,11.484,11.4495,11.4668,147200.0
2012-11-08 10:00:00,13.31,13.33,13.29,13.3,157300.0,11.4668,11.484,11.4495,11.4582,157300.0
2012-11-08 10:05:00,13.29,13.31,13.27,13.28,305000.0,11.4495,11.4668,11.4323,11.4409,305000.0
2012-11-08 10:10:00,13.29,13.31,13.28,13.29,381800.0,11.4495,11.4668,11.4409,11.4495,381800.0
2012-11-08 10:15:00,13.29,13.29,13.24,13.26,299600.0,11.4495,11.4495,11.4065,11.4237,299600.0
2012-11-08 10:20:00,13.26,13.26,13.2,13.2,188500.0,11.4237,11.4237,11.372,11.372,188500.0
2012-11-08 10:25:00,13.2,13.26,13.2,13.25,145300.0,11.372,11.4237,11.372,11.4151,145300.0
2012-11-08 10:30:00,13.25,13.27,13.23,13.26,192500.0,11.4151,11.4323,11.3979,11.4237,192500.0
2012-11-08 10:35:00,13.26,13.29,13.26,13.28,207300.0,11.4237,11.4495,11.4237,11.4409,207300.0
2012-11-08 10:40:00,13.28,13.29,13.22,13.24,234500.0,11.4409,11.4495,11.3892,11.4065,234500.0
2012-11-08 10:45:00,13.24,13.27,13.24,13.26,196500.0,11.4065,11.4323,11.4065,11.4237,196500.0
2012-11-08 10:50:00,13.26,13.28,13.24,13.27,105900.0,11.4237,11.4409,11.4065,11.4323,105900.0
2012-11-08 10:55:00,13.27,13.28,13.25,13.25,215900.0,11.4323,11.4409,11.4151,11.4151,215900.0
2012-11-08 11:00:00,13.26,13.27,13.24,13.25,329500.0,11.4237,11.4323,11.4065,11.4151,329500.0
2012-11-08 11:05:00,13.24,13.28,13.24,13.28,211100.0,11.4065,11.4409,11.4065,11.4409,211100.0
2012-11-08 11:10:00,13.28,13.28,13.24,13.27,253400.0,11.4409,11.4409,11.4065,11.4323,253400.0
2012-11-08 11:15:00,13.26,13.28,13.25,13.25,386900.0,11.4237,11.4409,11.4151,11.4151,386900.0
2012-11-08 11:20:00,13.26,13.28,13.25,13.28,121900.0,11.4237,11.4409,11.4151,11.4409,121900.0
2012-11-08 11:25:00,13.29,13.31,13.28,13.31,134800.0,11.4495,11.4668,11.4409,11.4668,134800.0
2012-11-08 11:30:00,13.3,13.3,13.27,13.28,113400.0,11.4582,11.4582,11.4323,11.4409,113400.0
2012-11-08 11:35:00,13.27,13.27,13.25,13.26,105800.0,11.4323,11.4323,11.4151,11.4237,105800.0
2012-11-08 11:40:00,13.26,13.27,13.25,13.26,221900.0,11.4237,11.4323,11.4151,11.4237,221900.0
2012-11-08 11:45:00,13.26,13.27,13.26,13.26,39400.0,11.4237,11.4323,11.4237,11.4237,39400.0
2012-11-08 11:50:00,13.26,13.29,13.26,13.29,194100.0,11.4237,11.4495,11.4237,11.4495,194100.0
2012-11-08 11:55:00,13.29,13.31,13.28,13.28,109800.0,11.4495,11.4668,11.4409,11.4409,109800.0
2012-11-08 12:00:00,13.28,13.29,13.26,13.28,68600.0,11.4409,11.4495,11.4237,11.4409,68600.0
2012-11-08 12:05:00,13.28,13.29,13.27,13.29,60800.0,11.4409,11.4495,11.4323,11.4495,60800.0
2012-11-08 12:10:00,13.29,13.29,13.24,13.27,158200.0,11.4495,11.4495,11.4065,11.4323,158200.0
2012-11-08 12:15:00,13.27,13.29,13.26,13.28,144600.0,11.4323,11.4495,11.4237,11.4409,144600.0
2012-11-08 12:20:00,13.27,13.3,13.27,13.29,162500.0,11.4323,11.4582,11.4323,11.4495,162500.0
2012-11-08 12:25:00,13.28,13.29,13.27,13.28,35700.0,11.4409,11.4495,11.4323,11.4409,35700.0
2012-11-08 12:30:00,13.28,13.29,13.27,13.28,20800.0,11.4409,11.4495,11.4323,11.4409,20800.0
2012-11-08 12:35:00,13.27,13.27,13.23,13.25,82900.0,11.4323,11.4323,11.3979,11.4151,82900.0
2012-11-08 12:40:00,13.26,13.27,13.25,13.26,25900.0,11.4237,11.4323,11.4151,11.4237,25900.0
2012-11-08 12:45:00,13.25,13.25,13.21,13.22,57300.0,11.4151,11.4151,11.3806,11.3892,57300.0
2012-11-08 12:50:00,13.22,13.24,13.22,13.23,40500.0,11.3892,11.4065,11.3892,11.3979,40500.0
2012-11-08 12:55:00,13.23,13.25,13.21,13.22,276500.0,11.3979,11.4151,11.3806,11.3892,276500.0
2012-11-08 13:00:00,13.22,13.23,13.19,13.21,401400.0,11.3892,11.3979,11.3634,11.3806,401400.0
2012-11-08 13:05:00,13.21,13.23,13.2,13.23,126800.0,11.3806,11.3979,11.372,11.3979,126800.0
2012-11-08 13:10:00,13.23,13.23,13.2,13.21,221500.0,11.3979,11.3979,11.372,11.3806,221500.0
2012-11-08 13:15:00,13.21,13.24,13.2,13.23,389200.0,11.3806,11.4065,11.372,11.3979,389200.0
2012-11-08 13:20:00,13.23,13.27,13.22,13.24,204800.0,11.3979,11.4323,11.3892,11.4065,204800.0
2012-11-08 13:25:00,13.24,13.25,13.19,13.23,235100.0,11.4065,11.4151,11.3634,11.3979,235100.0
2012-11-08 13:30:00,13.23,13.24,13.21,13.24,51300.0,11.3979,11.4065,11.3806,11.4065,51300.0
2012-11-08 13:35:00,13.24,13.24,13.22,13.23,32300.0,11.4065,11.4065,11.3892,11.3979,32300.0
2012-11-08 13:40:00,13.23,13.24,13.22,13.23,28000.0,11.3979,11.4065,11.3892,11.3979,28000.0
2012-11-08 13:45:00,13.23,13.26,13.23,13.26,34900.0,11.3979,11.4237,11.3979,11.4237,34900.0
2012-11-08 13:50:00,13.26,13.28,13.26,13.27,136600.0,11.4237,11.4409,11.4237,11.4323,136600.0
2012-11-08 13:55:00,13.27,13.29,13.27,13.29,69000.0,11.4323,11.4495,11.4323,11.4495,69000.0
2012-11-08 14:00:00,13.29,13.29,13.25,13.26,71300.0,11.4495,11.4495,11.4151,11.4237,71300.0
2012-11-08 14:05:00,13.25,13.26,13.23,13.23,49600.0,11.4151,11.4237,11.3979,11.3979,49600.0
2012-11-08 14:10:00,13.24,13.26,13.23,13.26,22600.0,11.4065,11.4237,11.3979,11.4237,22600.0
2012-11-08 14:15:00,13.26,13.28,13.24,13.25,216500.0,11.4237,11.4409,11.4065,11.4151,216500.0
2012-11-08 14:20:00,13.25,13.26,13.24,13.26,154800.0,11.4151,11.4237,11.4065,11.4237,154800.0
2012-11-08 14:25:00,13.26,13.28,13.25,13.27,77400.0,11.4237,11.4409,11.4151,11.4323,77400.0
2012-11-08 14:30:00,13.27,13.28,13.26,13.26,33700.0,11.4323,11.4409,11.4237,11.4237,33700.0
2012-11-08 14:35:00,13.25,13.27,13.25,13.25,30200.0,11.4151,11.4323,11.4151,11.4151,30200.0
2012-11-08 14:40:00,13.25,13.26,13.23,13.24,184600.0,11.4151,11.4237,11.3979,11.4065,184600.0
2012-11-08 14:45:00,13.24,13.26,13.22,13.26,394400.0,11.4065,11.4237,11.3892,11.4237,394400.0
2012-11-08 14:50:00,13.26,13.29,13.25,13.26,146400.0,11.4237,11.4495,11.4151,11.4237,146400.0
2012-11-08 14:55:00,13.25,13.28,13.25,13.26,52200.0,11.4151,11.4409,11.4151,11.4237,52200.0
2012-11-08 15:00:00,13.26,13.26,13.24,13.26,45700.0,11.4237,11.4237,11.4065,11.4237,45700.0
2012-11-08 15:05:00,13.26,13.28,13.22,13.24,601100.0,11.4237,11.4409,11.3892,11.4065,601100.0
2012-11-08 15:10:00,13.25,13.27,13.21,13.25,694100.0,11.4151,11.4323,11.3806,11.4151,694100.0
2012-11-08 15:15:00,13.25,13.29,13.25,13.28,209700.0,11.4151,11.4495,11.4151,11.4409,209700.0
2012-11-08 15:20:00,13.28,13.29,13.25,13.26,86700.0,11.4409,11.4495,11.4151,11.4237,86700.0
2012-11-08 15:25:00,13.26,13.28,13.26,13.27,127000.0,11.4237,11.4409,11.4237,11.4323,127000.0
2012-11-08 15:30:00,13.26,13.27,13.22,13.25,387200.0,11.4237,11.4323,11.3892,11.4151,387200.0
2012-11-08 15:35:00,13.25,13.27,13.24,13.25,78500.0,11.4151,11.4323,11.4065,11.4151,78500.0
2012-11-08 15:40:00,13.25,13.26,13.22,13.25,178700.0,11.4151,11.4237,11.3892,11.4151,178700.0
2012-11-08 15:45:00,13.24,13.26,13.24,13.24,561000.0,11.4065,11.4237,11.4065,11.4065,561000.0
2012-11-08 15:50:00,13.25,13.27,13.24,13.26,330200.0,11.4151,11.4323,11.4065,11.4237,330200.0
2012-11-08 15:55:00,13.26,13.27,13.2,13.21,835600.0,11.4237,11.4323,11.372,11.3806,835600.0
2012-11-09 09:30:00,13.17,13.19,13.08,13.13,170500.0,11.3462,11.3634,11.2686,11.3117,170500.0
2012-11-09 09:35:00,13.13,13.18,13.13,13.17,67300.0,11.3117,11.3548,11.3117,11.3462,67300.0
2012-11-09 09:40:00,13.17,13.26,13.17,13.26,152000.0,11.3462,11.4237,11.3462,11.4237,152000.0
2012-11-09 09:45:00,13.26,13.27,13.18,13.19,138500.0,11.4237,11.4323,11.3548,11.3634,138500.0
2012-11-09 09:50:00,13.18,13.21,13.14,13.21,303200.0,11.3548,11.3806,11.3203,11.3806,303200.0
2012-11-09 09:55:00,13.21,13.23,13.17,13.21,100900.0,11.3806,11.3979,11.3462,11.3806,100900.0
2012-11-09 10:00:00,13.21,13.27,13.2,13.27,123800.0,11.3806,11.4323,11.372,11.4323,123800.0
2012-11-09 10:05:00,13.27,13.29,13.22,13.28,110700.0,11.4323,11.4495,11.3892,11.4409,110700.0
2012-11-09 10:10:00,13.28,13.3,13.27,13.29,81300.0,11.4409,11.4582,11.4323,11.4495,81300.0
2012-11-09 10:15:00,13.3,13.3,13.23,13.24,303800.0,11.4582,11.4582,11.3979,11.4065,303800.0
2012-11-09 10:20:00,13.25,13.31,13.24,13.31,83500.0,11.4151,11.4668,11.4065,11.4668,83500.0
2012-11-09 10:25:00,13.31,13.31,13.26,13.28,49600.0,11.4668,11.4668,11.4237,11.4409,49600.0
2012-11-09 10:30:00,13.27,13.28,13.24,13.25,66200.0,11.4323,11.4409,11.4065,11.4151,66200.0
2012-11-09 10:35:00,13.25,13.28,13.25,13.25,85500.0,11.4151,11.4409,11.4151,11.4151,85500.0
2012-11-09 10:40:00,13.26,13.33,13.26,13.33,415000.0,11.4237,11.484,11.4237,11.484,415000.0
2012-11-09 10:45:00,13.33,13.33,13.26,13.27,180100.0,11.484,11.484,11.4237,11.4323,180100.0
2012-11-09 10:50:00,13.26,13.3,13.25,13.29,143700.0,11.4237,11.4582,11.4151,11.4495,143700.0
2012-11-09 10:55:00,13.29,13.29,13.26,13.28,308500.0,11.4495,11.4495,11.4237,11.4409,308500.0
2012-11-09 11:00:00,13.28,13.29,13.25,13.27,227300.0,11.4409,11.4495,11.4151,11.4323,227300.0
2012-11-09 11:05:00,13.27,13.29,13.26,13.27,147500.0,11.4323,11.4495,11.4237,11.4323,147500.0
2012-11-09 11:10:00,13.27,13.29,13.26,13.26,60700.0,11.4323,11.4495,11.4237,11.4237,60700.0
2012-11-09 11:15:00,13.27,13.28,13.26,13.28,25200.0,11.4323,11.4409,11.4237,11.4409,25200.0
2012-11-09 11:20:00,13.28,13.28,13.23,13.26,302300.0,11.4409,11.4409,11.3979,11.4237,302300.0
2012-11-09 11:25:00,13.26,13.28,13.26,13.27,41100.0,11.4237,11.4409,11.4237,11.4323,41100.0
2012-11-09 11:30:00,13.28,13.28,13.26,13.27,56600.0,11.4409,11.4409,11.4237,11.4323,56600.0
2012-11-09 11:35:00,13.27,13.29,13.25,13.28,277900.0,11.4323,11.4495,11.4151,11.4409,277900.0
2012-11-09 11:40:00,13.28,13.28,13.27,13.28,8900.0,11.4409,11.4409,11.4323,11.4409,8900.0
2012-11-09 11:45:00,13.27,13.28,13.27,13.28,12000.0,11.4323,11.4409,11.4323,11.4409,12000.0
2012-11-09 11:50:00,13.28,13.28,13.25,13.25,55500.0,11.4409,11.4409,11.4151,11.4151,55500.0
2012-11-09 11:55:00,13.26,13.26,13.24,13.25,80400.0,11.4237,11.4237,11.4065,11.4151,80400.0
2012-11-09 12:00:00,13.25,13.27,13.24,13.26,134100.0,11.4151,11.4323,11.4065,11.4237,134100.0
2012-11-09 12:05:00,13.27,13.27,13.21,13.24,259600.0,11.4323,11.4323,11.3806,11.4065,259600.0
2012-11-09 12:10:00,13.24,13.29,13.24,13.28,84600.0,11.4065,11.4495,11.4065,11.4409,84600.0
2012-11-09 12:15:00,13.27,13.29,13.27,13.28,118100.0,11.4323,11.4495,11.4323,11.4409,118100.0
2012-11-09 12:20:00,13.28,13.28,13.25,13.27,68700.0,11.4409,11.4409,11.4151,11.4323,68700.0
2012-11-09 12:25:00,13.28,13.3,13.27,13.28,80800.0,11.4409,11.4582,11.4323,11.4409,80800.0
2012-11-09 12:30:00,13.28,13.29,13.25,13.26,122400.0,11.4409,11.4495,11.4151,11.4237,122400.0
2012-11-09 12:35:00,13.26,13.28,13.25,13.28,111200.0,11.4237,11.4409,11.4151,11.4409,111200.0
2012-11-09 12:40:00,13.28,13.28,13.25,13.25,14100.0,11.4409,11.4409,11.4151,11.4151,14100.0
2012-11-09 12:45:00,13.25,13.28,13.25,13.28,53400.0,11.4151,11.4409,11.4151,11.4409,53400.0
2012-11-09 12:50:00,13.28,13.28,13.26,13.27,25800.0,11.4409,11.4409,11.4237,11.4323,25800.0
2012-11-09 12:55:00,13.26,13.26,13.23,13.23,33800.0,11.4237,11.4237,11.3979,11.3979,33800.0
2012-11-09 13:00:00,13.23,13.26,13.23,13.23,154900.0,11.3979,11.4237,11.3979,11.3979,154900.0
2012-11-09 13:05:00,13.23,13.24,13.22,13.23,96000.0,11.3979,11.4065,11.3892,11.3979,96000.0
2012-11-09 13:10:00,13.24,13.24,13.14,13.16,229800.0,11.4065,11.4065,11.3203,11.3375,229800.0
2012-11-09 13:15:00,13.17,13.22,13.17,13.21,73600.0,11.3462,11.3892,11.3462,11.3806,73600.0
2012-11-09 13:20:00,13.21,13.21,13.15,13.16,86200.0,11.3806,11.3806,11.3289,11.3375,86200.0
2012-11-09 13:25:00,13.15,13.16,13.09,13.09,111900.0,11.3289,11.3375,11.2772,11.2772,111900.0
2012-11-09 13:30:00,13.1,13.12,13.08,13.12,220800.0,11.2859,11.3031,11.2686,11.3031,220800.0
2012-11-09 13:35:00,13.11,13.14,13.1,13.11,113400.0,11.2945,11.3203,11.2859,11.2945,113400.0
2012-11-09 13:40:00,13.11,13.13,13.09,13.11,146900.0,11.2945,11.3117,11.2772,11.2945,146900.0
2012-11-09 13:45:00,13.12,13.15,13.12,13.15,67300.0,11.3031,11.3289,11.3031,11.3289,67300.0
2012-11-09 13:50:00,13.15,13.18,13.14,13.16,112300.0,11.3289,11.3548,11.3203,11.3375,112300.0
2012-11-09 13:55:00,13.15,13.16,13.14,13.16,39800.0,11.3289,11.3375,11.3203,11.3375,39800.0
2012-11-09 14:00:00,13.16,13.16,13.1,13.11,109300.0,11.3375,11.3375,11.2859,11.2945,109300.0
2012-11-09 14:05:00,13.1,13.11,13.09,13.1,91700.0,11.2859,11.2945,11.2772,11.2859,91700.0
2012-11-09 14:10:00,13.11,13.12,13.1,13.12,33800.0,11.2945,11.3031,11.2859,11.3031,33800.0
2012-11-09 14:15:00,13.11,13.15,13.11,13.13,120900.0,11.2945,11.3289,11.2945,11.3117,120900.0
2012-11-09 14:20:00,13.12,13.13,13.11,13.12,52200.0,11.3031,11.3117,11.2945,11.3031,52200.0
2012-11-09 14:25:00,13.13,13.13,13.11,13.13,69200.0,11.3117,11.3117,11.2945,11.3117,69200.0
2012-11-09 14:30:00,13.13,13.16,13.12,13.16,133300.0,11.3117,11.3375,11.3031,11.3375,133300.0
2012-11-09 14:35:00,13.16,13.17,13.13,13.14,91500.0,11.3375,11.3462,11.3117,11.3203,91500.0
2012-11-09 14:40:00,13.14,13.15,13.13,13.13,44400.0,11.3203,11.3289,11.3117,11.3117,44400.0
2012-11-09 14:45:00,13.13,13.14,13.11,13.12,139300.0,11.3117,11.3203,11.2945,11.3031,139300.0
2012-11-09 14:50:00,13.13,13.13,13.1,13.1,93300.0,11.3117,11.3117,11.2859,11.2859,93300.0
2012-11-09 14:55:00,13.11,13.12,13.1,13.11,64300.0,11.2945,11.3031,11.2859,11.2945,64300.0
2012-11-09 15:00:00,13.11,13.11,13.09,13.11,85400.0,11.2945,11.2945,11.2772,11.2945,85400.0
2012-11-09 15:05:00,13.11,13.11,13.09,13.11,82000.0,11.2945,11.2945,11.2772,11.2945,82000.0
2012-11-09 15:10:00,13.11,13.13,13.1,13.12,90000.0,11.2945,11.3117,11.2859,11.3031,90000.0
2012-11-09 15:15:00,13.12,13.12,13.08,13.09,100600.0,11.3031,11.3031,11.2686,11.2772,100600.0
2012-11-09 15:20:00,13.09,13.1,13.08,13.1,82600.0,11.2772,11.2859,11.2686,11.2859,82600.0
2012-11-09 15:25:00,13.1,13.12,13.09,13.12,67700.0,11.2859,11.3031,11.2772,11.3031,67700.0
2012-11-09 15:30:00,13.11,13.12,13.09,13.1,98400.0,11.2945,11.3031,11.2772,11.2859,98400.0
2012-11-09 15:35:00,13.1,13.1,13.05,13.07,332200.0,11.2859,11.2859,11.2428,11.26,332200.0
2012-11-09 15:40:00,13.07,13.11,13.07,13.11,183500.0,11.26,11.2945,11.26,11.2945,183500.0
2012-11-09 15:45:00,13.1,13.14,13.09,13.1,407400.0,11.2859,11.3203,11.2772,11.2859,407400.0
2012-11-09 15:50:00,13.09,13.11,13.07,13.08,308400.0,11.2772,11.2945,11.26,11.2686,308400.0
2012-11-09 15:55:00,13.08,13.09,13.04,13.05,783200.0,11.2686,11.2772,11.2342,11.2428,783200.0
2012-11-12 09:30:00,13.06,13.07,12.97,13.07,317400.0,11.2514,11.26,11.1739,11.26,317400.0
2012-11-12 09:35:00,13.07,13.11,13.01,13.06,565800.0,11.26,11.2945,11.2083,11.2514,565800.0
2012-11-12 09:40:00,13.07,13.09,13.05,13.06,217300.0,11.26,11.2772,11.2428,11.2514,217300.0
2012-11-12 09:45:00,13.06,13.06,13.04,13.05,74800.0,11.2514,11.2514,11.2342,11.2428,74800.0
2012-11-12 09:50:00,13.04,13.05,13.03,13.04,43300.0,11.2342,11.2428,11.2255,11.2342,43300.0
2012-11-12 09:55:00,13.04,13.04,13.03,13.04,105500.0,11.2342,11.2342,11.2255,11.2342,105500.0
2012-11-12 10:00:00,13.04,13.04,13.01,13.02,79800.0,11.2342,11.2342,11.2083,11.2169,79800.0
2012-11-12 10:05:00,13.02,13.02,12.99,12.99,86800.0,11.2169,11.2169,11.1911,11.1911,86800.0
2012-11-12 10:10:00,12.99,13.0,12.96,12.98,164900.0,11.1911,11.1997,11.1652,11.1825,164900.0
2012-11-12 10:15:00,12.97,12.99,12.97,12.98,33900.0,11.1739,11.1911,11.1739,11.1825,33900.0
2012-11-12 10:20:00,12.98,13.01,12.97,12.98,114000.0,11.1825,11.2083,11.1739,11.1825,114000.0
2012-11-12 10:25:00,12.99,13.02,12.98,13.02,41600.0,11.1911,11.2169,11.1825,11.2169,41600.0
2012-11-12 10:30:00,13.02,13.02,13.01,13.01,24100.0,11.2169,11.2169,11.2083,11.2083,24100.0
2012-11-12 10:35:00,13.01,13.02,13.01,13.02,40000.0,11.2083,11.2169,11.2083,11.2169,40000.0
2012-11-12 10:40:00,13.02,13.02,12.99,13.0,57800.0,11.2169,11.2169,11.1911,11.1997,57800.0
2012-11-12 10:45:00,12.99,13.0,12.97,12.98,42800.0,11.1911,11.1997,11.1739,11.1825,42800.0
2012-11-12 10:50:00,12.97,12.98,12.95,12.96,216800.0,11.1739,11.1825,11.1566,11.1652,216800.0
2012-11-12 10:55:00,12.96,12.97,12.95,12.96,56800.0,11.1652,11.1739,11.1566,11.1652,56800.0
2012-11-12 11:00:00,12.96,12.96,12.94,12.96,113700.0,11.1652,11.1652,11.148,11.1652,113700.0
2012-11-12 11:05:00,12.96,12.96,12.94,12.95,65300.0,11.1652,11.1652,11.148,11.1566,65300.0
2012-11-12 11:10:00,12.95,12.95,12.94,12.95,33000.0,11.1566,11.1566,11.148,11.1566,33000.0
2012-11-12 11:15:00,12.95,12.95,12.92,12.93,69800.0,11.1566,11.1566,11.1308,11.1394,69800.0
2012-11-12 11:20:00,12.93,12.93,12.9,12.91,110700.0,11.1394,11.1394,11.1136,11.1222,110700.0
2012-11-12 11:25:00,12.91,12.91,12.9,12.91,39900.0,11.1222,11.1222,11.1136,11.1222,39900.0
2012-11-12 11:30:00,12.91,12.91,12.89,12.9,83000.0,11.1222,11.1222,11.1049,11.1136,83000.0
2012-11-12 11:35:00,12.89,12.91,12.88,12.91,156900.0,11.1049,11.1222,11.0963,11.1222,156900.0
2012-11-12 11:40:00,12.91,12.91,12.9,12.9,18300.0,11.1222,11.1222,11.1136,11.1136,18300.0
2012-11-12 11:45:00,12.91,12.95,12.9,12.94,162200.0,11.1222,11.1566,11.1136,11.148,162200.0
2012-11-12 11:50:00,12.93,12.94,12.92,12.93,48300.0,11.1394,11.148,11.1308,11.1394,48300.0
2012-11-12 11:55:00,12.93,12.93,12.91,12.91,35000.0,11.1394,11.1394,11.1222,11.1222,35000.0
2012-11-12 12:00:00,12.92,12.92,12.91,12.92,42200.0,11.1308,11.1308,11.1222,11.1308,42200.0
2012-11-12 12:05:00,12.92,12.93,12.91,12.92,110200.0,11.1308,11.1394,11.1222,11.1308,110200.0
2012-11-12 12:10:00,12.92,12.93,12.92,12.93,33500.0,11.1308,11.1394,11.1308,11.1394,33500.0
2012-11-12 12:15:00,12.92,12.94,12.92,12.94,61400.0,11.1308,11.148,11.1308,11.148,61400.0
2012-11-12 12:20:00,12.94,12.96,12.94,12.96,277200.0,11.148,11.1652,11.148,11.1652,277200.0
2012-11-12 12:25:00,12.95,12.97,12.94,12.96,532900.0,11.1566,11.1739,11.148,11.1652,532900.0
2012-11-12 12:30:00,12.97,13.01,12.96,13.0,439500.0,11.1739,11.2083,11.1652,11.1997,439500.0
2012-11-12 12:35:00,13.0,13.0,12.99,13.0,28700.0,11.1997,11.1997,11.1911,11.1997,28700.0
2012-11-12 12:40:00,13.0,13.02,13.0,13.01,154000.0,11.1997,11.2169,11.1997,11.2083,154000.0
2012-11-12 12:45:00,13.0,13.01,13.0,13.01,50400.0,11.1997,11.2083,11.1997,11.2083,50400.0
2012-11-12 12:50:00,13.01,13.01,12.99,13.0,59700.0,11.2083,11.2083,11.1911,11.1997,59700.0
2012-11-12 12:55:00,13.0,13.0,12.99,13.0,45000.0,11.1997,11.1997,11.1911,11.1997,45000.0
2012-11-12 13:00:00,13.0,13.02,12.99,13.02,165300.0,11.1997,11.2169,11.1911,11.2169,165300.0
2012-11-12 13:05:00,13.02,13.02,13.0,13.01,81600.0,11.2169,11.2169,11.1997,11.2083,81600.0
2012-11-12 13:10:00,13.01,13.02,13.0,13.02,338000.0,11.2083,11.2169,11.1997,11.2169,338000.0
2012-11-12 13:15:00,13.01,13.02,13.01,13.02,48000.0,11.2083,11.2169,11.2083,11.2169,48000.0
2012-11-12 13:20:00,13.02,13.02,13.01,13.01,48200.0,11.2169,11.2169,11.2083,11.2083,48200.0
2012-11-12 13:25:00,13.01,13.02,13.01,13.02,31800.0,11.2083,11.2169,11.2083,11.2169,31800.0
2012-11-12 13:30:00,13.02,13.02,13.01,13.02,49200.0,11.2169,11.2169,11.2083,11.2169,49200.0
2012-11-12 13:35:00,13.02,13.02,13.01,13.01,114200.0,11.2169,11.2169,11.2083,11.2083,114200.0
2012-11-12 13:40:00,13.01,13.02,12.99,12.99,157000.0,11.2083,11.2169,11.1911,11.1911,157000.0
2012-11-12 13:45:00,13.0,13.0,12.97,12.97,439200.0,11.1997,11.1997,11.1739,11.1739,439200.0
2012-11-12 13:50:00,12.97,12.98,12.97,12.98,38800.0,11.1739,11.1825,11.1739,11.1825,38800.0
2012-11-12 13:55:00,12.98,12.98,12.97,12.98,34900.0,11.1825,11.1825,11.1739,11.1825,34900.0
2012-11-12 14:00:00,12.98,12.98,12.95,12.96,129800.0,11.1825,11.1825,11.1566,11.1652,129800.0
2012-11-12 14:05:00,12.96,12.97,12.94,12.97,304400.0,11.1652,11.1739,11.148,11.1739,304400.0
2012-11-12 14:10:00,12.96,12.98,12.96,12.96,131900.0,11.1652,11.1825,11.1652,11.1652,131900.0
2012-11-12 14:15:00,12.96,12.98,12.96,12.97,476100.0,11.1652,11.1825,11.1652,11.1739,476100.0
2012-11-12 14:20:00,12.97,12.98,12.96,12.96,123800.0,11.1739,11.1825,11.1652,11.1652,123800.0
2012-11-12 14:25:00,12.97,12.97,12.96,12.96,50300.0,11.1739,11.1739,11.1652,11.1652,50300.0
2012-11-12 14:30:00,12.97,12.97,12.96,12.96,38100.0,11.1739,11.1739,11.1652,11.1652,38100.0
2012-11-12 14:35:00,12.97,12.97,12.95,12.96,78500.0,11.1739,11.1739,11.1566,11.1652,78500.0
2012-11-12 14:40:00,12.96,12.96,12.95,12.96,48100.0,11.1652,11.1652,11.1566,11.1652,48100.0
2012-11-12 14:45:00,12.96,12.96,12.95,12.96,72500.0,11.1652,11.1652,11.1566,11.1652,72500.0
2012-11-12 14:50:00,12.96,12.97,12.96,12.96,193400.0,11.1652,11.1739,11.1652,11.1652,193400.0
2012-11-12 14:55:00,12.96,12.97,12.96,12.96,55900.0,11.1652,11.1739,11.1652,11.1652,55900.0
2012-11-12 15:00:00,12.97,12.99,12.96,12.99,141900.0,11.1739,11.1911,11.1652,11.1911,141900.0
2012-11-12 15:05:00,12.99,12.99,12.97,12.98,163900.0,11.1911,11.1911,11.1739,11.1825,163900.0
2012-11-12 15:10:00,12.97,12.98,12.94,12.94,132900.0,11.1739,11.1825,11.148,11.148,132900.0
2012-11-12 15:15:00,12.95,12.96,12.95,12.96,132000.0,11.1566,11.1652,11.1566,11.1652,132000.0
2012-11-12 15:20:00,12.96,12.96,12.94,12.95,132800.0,11.1652,11.1652,11.148,11.1566,132800.0
2012-11-12 15:25:00,12.96,12.96,12.95,12.96,158600.0,11.1652,11.1652,11.1566,11.1652,158600.0
2012-11-12 15:30:00,12.96,12.96,12.94,12.95,266600.0,11.1652,11.1652,11.148,11.1566,266600.0
2012-11-12 15:35:00,12.95,12.96,12.94,12.96,297400.0,11.1566,11.1652,11.148,11.1652,297400.0
2012-11-12 15:40:00,12.96,12.96,12.94,12.95,274000.0,11.1652,11.1652,11.148,11.1566,274000.0
2012-11-12 15:45:00,12.95,12.96,12.94,12.95,342300.0,11.1566,11.1652,11.148,11.1566,342300.0
2012-11-12 15:50:00,12.95,12.96,12.94,12.95,639300.0,11.1566,11.1652,11.148,11.1566,639300.0
2012-11-12 15:55:00,12.96,12.96,12.91,12.95,1413900.0,11.1652,11.1652,11.1222,11.1566,1413900.0
2012-11-13 09:30:00,12.9,12.91,12.8,12.86,143800.0,11.1136,11.1222,11.0274,11.0791,143800.0
2012-11-13 09:35:00,12.86,12.9,12.83,12.84,621100.0,11.0791,11.1136,11.0532,11.0619,621100.0
2012-11-13 09:40:00,12.85,12.87,12.84,12.85,51900.0,11.0705,11.0877,11.0619,11.0705,51900.0
2012-11-13 09:45:00,12.86,12.92,12.85,12.91,129100.0,11.0791,11.1308,11.0705,11.1222,129100.0
2012-11-13 09:50:00,12.92,12.92,12.86,12.88,222500.0,11.1308,11.1308,11.0791,11.0963,222500.0
2012-11-13 09:55:00,12.88,12.92,12.87,12.9,235400.0,11.0963,11.1308,11.0877,11.1136,235400.0
2012-11-13 10:00:00,12.91,12.91,12.87,12.88,252300.0,11.1222,11.1222,11.0877,11.0963,252300.0
2012-11-13 10:05:00,12.88,12.9,12.86,12.9,167300.0,11.0963,11.1136,11.0791,11.1136,167300.0
2012-11-13 10:10:00,12.9,12.92,12.9,12.9,144000.0,11.1136,11.1308,11.1136,11.1136,144000.0
2012-11-13 10:15:00,12.9,12.92,12.88,12.91,187400.0,11.1136,11.1308,11.0963,11.1222,187400.0
2012-11-13 10:20:00,12.9,12.94,12.9,12.91,308300.0,11.1136,11.148,11.1136,11.1222,308300.0
2012-11-13 10:25:00,12.91,12.94,12.9,12.9,116600.0,11.1222,11.148,11.1136,11.1136,116600.0
2012-11-13 10:30:00,12.9,12.93,12.89,12.93,80200.0,11.1136,11.1394,11.1049,11.1394,80200.0
2012-11-13 10:35:00,12.93,12.96,12.92,12.94,156100.0,11.1394,11.1652,11.1308,11.148,156100.0
2012-11-13 10:40:00,12.94,12.96,12.93,12.94,150300.0,11.148,11.1652,11.1394,11.148,150300.0
2012-11-13 10:45:00,12.94,12.95,12.91,12.94,248600.0,11.148,11.1566,11.1222,11.148,248600.0
2012-11-13 10:50:00,12.94,12.95,12.91,12.95,409900.0,11.148,11.1566,11.1222,11.1566,409900.0
2012-11-13 10:55:00,12.95,12.96,12.94,12.96,217800.0,11.1566,11.1652,11.148,11.1652,217800.0
2012-11-13 11:00:00,12.96,12.98,12.95,12.96,155100.0,11.1652,11.1825,11.1566,11.1652,155100.0
2012-11-13 11:05:00,12.97,13.0,12.96,13.0,196900.0,11.1739,11.1997,11.1652,11.1997,196900.0
2012-11-13 11:10:00,13.0,13.0,12.98,12.98,545300.0,11.1997,11.1997,11.1825,11.1825,545300.0
2012-11-13 11:15:00,12.99,13.0,12.97,12.98,168100.0,11.1911,11.1997,11.1739,11.1825,168100.0
2012-11-13 11:20:00,12.98,12.99,12.96,12.96,73500.0,11.1825,11.1911,11.1652,11.1652,73500.0
2012-11-13 11:25:00,12.96,12.98,12.95,12.98,63800.0,11.1652,11.1825,11.1566,11.1825,63800.0
2012-11-13 11:30:00,12.98,12.99,12.96,12.96,112400.0,11.1825,11.1911,11.1652,11.1652,112400.0
2012-11-13 11:35:00,12.96,12.97,12.93,12.93,114000.0,11.1652,11.1739,11.1394,11.1394,114000.0
2012-11-13 11:40:00,12.94,12.94,12.93,12.94,33600.0,11.148,11.148,11.1394,11.148,33600.0
2012-11-13 11:45:00,12.94,12.94,12.93,12.94,30100.0,11.148,11.148,11.1394,11.148,30100.0
2012-11-13 11:50:00,12.94,12.94,12.92,12.94,91500.0,11.148,11.148,11.1308,11.148,91500.0
2012-11-13 11:55:00,12.94,12.95,12.94,12.95,21500.0,11.148,11.1566,11.148,11.1566,21500.0
2012-11-13 12:00:00,12.95,12.97,12.93,12.94,163400.0,11.1566,11.1739,11.1394,11.148,163400.0
2012-11-13 12:05:00,12.95,12.95,12.93,12.93,123400.0,11.1566,11.1566,11.1394,11.1394,123400.0
2012-11-13 12:10:00,12.93,12.94,12.92,12.93,99100.0,11.1394,11.148,11.1308,11.1394,99100.0
2012-11-13 12:15:00,12.93,12.93,12.92,12.93,16800.0,11.1394,11.1394,11.1308,11.1394,16800.0
2012-11-13 12:20:00,12.93,12.93,12.9,12.91,51300.0,11.1394,11.1394,11.1136,11.1222,51300.0
2012-11-13 12:25:00,12.91,12.91,12.89,12.9,37800.0,11.1222,11.1222,11.1049,11.1136,37800.0
2012-11-13 12:30:00,12.9,12.9,12.86,12.88,89500.0,11.1136,11.1136,11.0791,11.0963,89500.0
2012-11-13 12:35:00,12.88,12.89,12.87,12.89,55200.0,11.0963,11.1049,11.0877,11.1049,55200.0
2012-11-13 12:40:00,12.88,12.9,12.86,12.86,83900.0,11.0963,11.1136,11.0791,11.0791,83900.0
2012-11-13 12:45:00,12.87,12.87,12.86,12.86,20100.0,11.0877,11.0877,11.0791,11.0791,20100.0
2012-11-13 12:50:00,12.87,12.89,12.86,12.89,42900.0,11.0877,11.1049,11.0791,11.1049,42900.0
2012-11-13 12:55:00,12.88,12.89,12.86,12.86,48400.0,11.0963,11.1049,11.0791,11.0791,48400.0
2012-11-13 13:00:00,12.87,12.87,12.86,12.86,21200.0,11.0877,11.0877,11.0791,11.0791,21200.0
2012-11-13 13:05:00,12.87,12.87,12.86,12.87,48400.0,11.0877,11.0877,11.0791,11.0877,48400.0
2012-11-13 13:10:00,12.87,12.91,12.86,12.9,85900.0,11.0877,11.1222,11.0791,11.1136,85900.0
2012-11-13 13:15:00,12.9,12.92,12.89,12.91,71900.0,11.1136,11.1308,11.1049,11.1222,71900.0
2012-11-13 13:20:00,12.91,12.91,12.88,12.9,327400.0,11.1222,11.1222,11.0963,11.1136,327400.0
2012-11-13 13:25:00,12.9,12.91,12.88,12.89,64300.0,11.1136,11.1222,11.0963,11.1049,64300.0
2012-11-13 13:30:00,12.89,12.9,12.88,12.88,54500.0,11.1049,11.1136,11.0963,11.0963,54500.0
2012-11-13 13:35:00,12.88,12.88,12.85,12.86,62000.0,11.0963,11.0963,11.0705,11.0791,62000.0
2012-11-13 13:40:00,12.86,12.88,12.84,12.85,185200.0,11.0791,11.0963,11.0619,11.0705,185200.0
2012-11-13 13:45:00,12.85,12.87,12.84,12.86,112100.0,11.0705,11.0877,11.0619,11.0791,112100.0
2012-11-13 13:50:00,12.86,12.88,12.85,12.87,76600.0,11.0791,11.0963,11.0705,11.0877,76600.0
2012-11-13 13:55:00,12.87,12.87,12.84,12.87,229100.0,11.0877,11.0877,11.0619,11.0877,229100.0
2012-11-13 14:00:00,12.87,12.89,12.87,12.89,107200.0,11.0877,11.1049,11.0877,11.1049,107200.0
2012-11-13 14:05:00,12.89,12.89,12.84,12.86,188300.0,11.1049,11.1049,11.0619,11.0791,188300.0
2012-11-13 14:10:00,12.86,12.86,12.81,12.82,428700.0,11.0791,11.0791,11.036,11.0446,428700.0
2012-11-13 14:15:00,12.81,12.84,12.81,12.84,112400.0,11.036,11.0619,11.036,11.0619,112400.0
2012-11-13 14:20:00,12.84,12.84,12.81,12.81,93100.0,11.0619,11.0619,11.036,11.036,93100.0
2012-11-13 14:25:00,12.82,12.82,12.81,12.82,82500.0,11.0446,11.0446,11.036,11.0446,82500.0
2012-11-13 14:30:00,12.82,12.82,12.79,12.79,132600.0,11.0446,11.0446,11.0188,11.0188,132600.0
2012-11-13 14:35:00,12.79,12.8,12.79,12.79,129800.0,11.0188,11.0274,11.0188,11.0188,129800.0
2012-11-13 14:40:00,12.79,12.81,12.79,12.79,138700.0,11.0188,11.036,11.0188,11.0188,138700.0
2012-11-13 14:45:00,12.79,12.8,12.76,12.79,323100.0,11.0188,11.0274,10.9929,11.0188,323100.0
2012-11-13 14:50:00,12.79,12.79,12.77,12.78,106100.0,11.0188,11.0188,11.0016,11.0102,106100.0
2012-11-13 14:55:00,12.78,12.79,12.77,12.79,100000.0,11.0102,11.0188,11.0016,11.0188,100000.0
2012-11-13 15:00:00,12.79,12.79,12.78,12.79,87300.0,11.0188,11.0188,11.0102,11.0188,87300.0
2012-11-13 15:05:00,12.79,12.79,12.74,12.75,274700.0,11.0188,11.0188,10.9757,10.9843,274700.0
2012-11-13 15:10:00,12.74,12.75,12.71,12.71,506800.0,10.9757,10.9843,10.9499,10.9499,506800.0
2012-11-13 15:15:00,12.71,12.74,12.71,12.74,180100.0,10.9499,10.9757,10.9499,10.9757,180100.0
2012-11-13 15:20:00,12.74,12.75,12.71,12.72,504200.0,10.9757,10.9843,10.9499,10.9585,504200.0
2012-11-13 15:25:00,12.71,12.72,12.71,12.72,156600.0,10.9499,10.9585,10.9499,10.9585,156600.0
2012-11-13 15:30:00,12.72,12.73,12.7,12.72,437300.0,10.9585,10.9671,10.9412,10.9585,437300.0
2012-11-13 15:35:00,12.72,12.73,12.71,12.73,194000.0,10.9585,10.9671,10.9499,10.9671,194000.0
2012-11-13 15:40:00,12.72,12.73,12.71,12.72,159900.0,10.9585,10.9671,10.9499,10.9585,159900.0
2012-11-13 15:45:00,12.72,12.72,12.69,12.71,634100.0,10.9585,10.9585,10.9326,10.9499,634100.0
2012-11-13 15:50:00,12.71,12.73,12.7,12.72,390500.0,10.9499,10.9671,10.9412,10.9585,390500.0
2012-11-13 15:55:00,12.73,12.73,12.68,12.68,1036500.0,10.9671,10.9671,10.924,10.924,1036500.0
2012-11-14 09:30:00,12.73,12.89,12.73,12.78,332100.0,10.9671,11.1049,10.9671,11.0102,332100.0
2012-11-14 09:35:00,12.77,12.82,12.75,12.76,327000.0,11.0016,11.0446,10.9843,10.9929,327000.0
2012-11-14 09:40:00,12.76,12.77,12.67,12.7,465700.0,10.9929,11.0016,10.9154,10.9412,465700.0
2012-11-14 09:45:00,12.7,12.74,12.69,12.71,183000.0,10.9412,10.9757,10.9326,10.9499,183000.0
2012-11-14 09:50:00,12.7,12.75,12.69,12.75,192300.0,10.9412,10.9843,10.9326,10.9843,192300.0
2012-11-14 09:55:00,12.75,12.75,12.69,12.71,219000.0,10.9843,10.9843,10.9326,10.9499,219000.0
2012-11-14 10:00:00,12.7,12.72,12.66,12.69,133100.0,10.9412,10.9585,10.9068,10.9326,133100.0
2012-11-14 10:05:00,12.69,12.71,12.67,12.69,159200.0,10.9326,10.9499,10.9154,10.9326,159200.0
2012-11-14 10:10:00,12.69,12.71,12.68,12.7,122500.0,10.9326,10.9499,10.924,10.9412,122500.0
2012-11-14 10:15:00,12.7,12.71,12.64,12.67,192200.0,10.9412,10.9499,10.8896,10.9154,192200.0
2012-11-14 10:20:00,12.68,12.68,12.65,12.67,131000.0,10.924,10.924,10.8982,10.9154,131000.0
2012-11-14 10:25:00,12.67,12.67,12.63,12.65,231600.0,10.9154,10.9154,10.8809,10.8982,231600.0
2012-11-14 10:30:00,12.65,12.66,12.63,12.63,180300.0,10.8982,10.9068,10.8809,10.8809,180300.0
2012-11-14 10:35:00,12.63,12.66,12.62,12.63,307200.0,10.8809,10.9068,10.8723,10.8809,307200.0
2012-11-14 10:40:00,12.63,12.64,12.6,12.63,356300.0,10.8809,10.8896,10.8551,10.8809,356300.0
2012-11-14 10:45:00,12.63,12.64,12.6,12.6,132100.0,10.8809,10.8896,10.8551,10.8551,132100.0
2012-11-14 10:50:00,12.61,12.61,12.56,12.59,237900.0,10.8637,10.8637,10.8206,10.8465,237900.0
2012-11-14 10:55:00,12.59,12.59,12.58,12.58,157100.0,10.8465,10.8465,10.8379,10.8379,157100.0
2012-11-14 11:00:00,12.59,12.6,12.56,12.56,94800.0,10.8465,10.8551,10.8206,10.8206,94800.0
2012-11-14 11:05:00,12.56,12.6,12.56,12.6,134200.0,10.8206,10.8551,10.8206,10.8551,134200.0
2012-11-14 11:10:00,12.6,12.61,12.59,12.61,46100.0,10.8551,10.8637,10.8465,10.8637,46100.0
2012-11-14 11:15:00,12.61,12.65,12.6,12.65,95400.0,10.8637,10.8982,10.8551,10.8982,95400.0
2012-11-14 11:20:00,12.65,12.65,12.61,12.62,103800.0,10.8982,10.8982,10.8637,10.8723,103800.0
2012-11-14 11:25:00,12.62,12.64,12.62,12.62,100100.0,10.8723,10.8896,10.8723,10.8723,100100.0
2012-11-14 11:30:00,12.62,12.63,12.62,12.63,86000.0,10.8723,10.8809,10.8723,10.8809,86000.0
2012-11-14 11:35:00,12.63,12.63,12.6,12.61,156300.0,10.8809,10.8809,10.8551,10.8637,156300.0
2012-11-14 11:40:00,12.6,12.65,12.6,12.63,201600.0,10.8551,10.8982,10.8551,10.8809,201600.0
2012-11-14 11:45:00,12.63,12.64,12.63,12.63,48500.0,10.8809,10.8896,10.8809,10.8809,48500.0
2012-11-14 11:50:00,12.64,12.64,12.62,12.62,46500.0,10.8896,10.8896,10.8723,10.8723,46500.0
2012-11-14 11:55:00,12.63,12.63,12.59,12.6,125200.0,10.8809,10.8809,10.8465,10.8551,125200.0
2012-11-14 12:00:00,12.6,12.6,12.58,12.58,86800.0,10.8551,10.8551,10.8379,10.8379,86800.0
2012-11-14 12:05:00,12.59,12.67,12.56,12.66,852400.0,10.8465,10.9154,10.8206,10.9068,852400.0
2012-11-14 12:10:00,12.67,12.67,12.65,12.65,540500.0,10.9154,10.9154,10.8982,10.8982,540500.0
2012-11-14 12:15:00,12.66,12.66,12.62,12.62,610500.0,10.9068,10.9068,10.8723,10.8723,610500.0
2012-11-14 12:20:00,12.62,12.64,12.61,12.63,132100.0,10.8723,10.8896,10.8637,10.8809,132100.0
2012-11-14 12:25:00,12.64,12.64,12.62,12.63,53900.0,10.8896,10.8896,10.8723,10.8809,53900.0
2012-11-14 12:30:00,12.63,12.64,12.62,12.63,89400.0,10.8809,10.8896,10.8723,10.8809,89400.0
2012-11-14 12:35:00,12.64,12.64,12.63,12.64,120500.0,10.8896,10.8896,10.8809,10.8896,120500.0
2012-11-14 12:40:00,12.63,12.64,12.63,12.64,191100.0,10.8809,10.8896,10.8809,10.8896,191100.0
2012-11-14 12:45:00,12.64,12.66,12.63,12.65,615300.0,10.8896,10.9068,10.8809,10.8982,615300.0
2012-11-14 12:50:00,12.65,12.69,12.65,12.68,180300.0,10.8982,10.9326,10.8982,10.924,180300.0
2012-11-14 12:55:00,12.68,12.69,12.67,12.68,119900.0,10.924,10.9326,10.9154,10.924,119900.0
2012-11-14 13:00:00,12.68,12.7,12.67,12.69,93100.0,10.924,10.9412,10.9154,10.9326,93100.0
2012-11-14 13:05:00,12.7,12.7,12.67,12.7,141700.0,10.9412,10.9412,10.9154,10.9412,141700.0
2012-11-14 13:10:00,12.69,12.71,12.68,12.69,290000.0,10.9326,10.9499,10.924,10.9326,290000.0
2012-11-14 13:15:00,12.69,12.71,12.69,12.7,93200.0,10.9326,10.9499,10.9326,10.9412,93200.0
2012-11-14 13:20:00,12.7,12.71,12.69,12.71,65000.0,10.9412,10.9499,10.9326,10.9499,65000.0
2012-11-14 13:25:00,12.71,12.72,12.7,12.7,152600.0,10.9499,10.9585,10.9412,10.9412,152600.0
2012-11-14 13:30:00,12.69,12.71,12.69,12.71,42500.0,10.9326,10.9499,10.9326,10.9499,42500.0
2012-11-14 13:35:00,12.71,12.75,12.7,12.72,239500.0,10.9499,10.9843,10.9412,10.9585,239500.0
2012-11-14 13:40:00,12.72,12.73,12.7,12.7,72700.0,10.9585,10.9671,10.9412,10.9412,72700.0
2012-11-14 13:45:00,12.7,12.72,12.67,12.7,131800.0,10.9412,10.9585,10.9154,10.9412,131800.0
2012-11-14 13:50:00,12.69,12.72,12.69,12.72,64700.0,10.9326,10.9585,10.9326,10.9585,64700.0
2012-11-14 13:55:00,12.72,12.76,12.71,12.74,190400.0,10.9585,10.9929,10.9499,10.9757,190400.0
2012-11-14 14:00:00,12.74,12.76,12.71,12.74,193000.0,10.9757,10.9929,10.9499,10.9757,193000.0
2012-11-14 14:05:00,12.73,12.76,12.71,12.71,153500.0,10.9671,10.9929,10.9499,10.9499,153500.0
2012-11-14 14:10:00,12.71,12.72,12.66,12.7,126100.0,10.9499,10.9585,10.9068,10.9412,126100.0
2012-11-14 14:15:00,12.7,12.7,12.66,12.67,70100.0,10.9412,10.9412,10.9068,10.9154,70100.0
2012-11-14 14:20:00,12.66,12.68,12.66,12.68,97800.0,10.9068,10.924,10.9068,10.924,97800.0
2012-11-14 14:25:00,12.67,12.71,12.67,12.71,75500.0,10.9154,10.9499,10.9154,10.9499,75500.0
2012-11-14 14:30:00,12.71,12.71,12.67,12.67,78500.0,10.9499,10.9499,10.9154,10.9154,78500.0
2012-11-14 14:35:00,12.67,12.68,12.66,12.66,127300.0,10.9154,10.924,10.9068,10.9068,127300.0
2012-11-14 14:40:00,12.66,12.67,12.63,12.65,94500.0,10.9068,10.9154,10.8809,10.8982,94500.0
2012-11-14 14:45:00,12.66,12.67,12.64,12.66,179200.0,10.9068,10.9154,10.8896,10.9068,179200.0
2012-11-14 14:50:00,12.65,12.67,12.65,12.66,123400.0,10.8982,10.9154,10.8982,10.9068,123400.0
2012-11-14 14:55:00,12.67,12.67,12.63,12.64,101400.0,10.9154,10.9154,10.8809,10.8896,101400.0
2012-11-14 15:00:00,12.64,12.65,12.62,12.62,59800.0,10.8896,10.8982,10.8723,10.8723,59800.0
2012-11-14 15:05:00,12.62,12.63,12.58,12.6,77600.0,10.8723,10.8809,10.8379,10.8551,77600.0
2012-11-14 15:10:00,12.6,12.62,12.59,12.61,80200.0,10.8551,10.8723,10.8465,10.8637,80200.0
2012-11-14 15:15:00,12.6,12.61,12.58,12.6,105200.0,10.8551,10.8637,10.8379,10.8551,105200.0
2012-11-14 15:20:00,12.59,12.6,12.57,12.59,102300.0,10.8465,10.8551,10.8293,10.8465,102300.0
2012-11-14 15:25:00,12.59,12.62,12.59,12.6,245800.0,10.8465,10.8723,10.8465,10.8551,245800.0
2012-11-14 15:30:00,12.61,12.61,12.59,12.59,160600.0,10.8637,10.8637,10.8465,10.8465,160600.0
2012-11-14 15:35:00,12.6,12.62,12.59,12.6,218300.0,10.8551,10.8723,10.8465,10.8551,218300.0
2012-11-14 15:40:00,12.6,12.6,12.53,12.54,560000.0,10.8551,10.8551,10.7948,10.8034,560000.0
2012-11-14 15:45:00,12.54,12.55,12.52,12.53,572600.0,10.8034,10.812,10.7862,10.7948,572600.0
2012-11-14 15:50:00,12.53,12.54,12.47,12.47,465900.0,10.7948,10.8034,10.7431,10.7431,465900.0
2012-11-14 15:55:00,12.48,12.51,12.47,12.5,854100.0,10.7517,10.7776,10.7431,10.7689,854100.0
2012-11-15 09:30:00,12.54,12.58,12.49,12.54,532000.0,10.8034,10.8379,10.7603,10.8034,532000.0
2012-11-15 09:35:00,12.55,12.59,12.53,12.58,119200.0,10.812,10.8465,10.7948,10.8379,119200.0
2012-11-15 09:40:00,12.59,12.63,12.55,12.61,181400.0,10.8465,10.8809,10.812,10.8637,181400.0
2012-11-15 09:45:00,12.61,12.63,12.6,12.62,168300.0,10.8637,10.8809,10.8551,10.8723,168300.0
2012-11-15 09:50:00,12.61,12.61,12.6,12.61,110700.0,10.8637,10.8637,10.8551,10.8637,110700.0
2012-11-15 09:55:00,12.6,12.62,12.6,12.62,58600.0,10.8551,10.8723,10.8551,10.8723,58600.0
2012-11-15 10:00:00,12.61,12.62,12.56,12.59,832300.0,10.8637,10.8723,10.8206,10.8465,832300.0
2012-11-15 10:05:00,12.59,12.68,12.58,12.66,527600.0,10.8465,10.924,10.8379,10.9068,527600.0
2012-11-15 10:10:00,12.65,12.66,12.63,12.64,168800.0,10.8982,10.9068,10.8809,10.8896,168800.0
2012-11-15 10:15:00,12.63,12.66,12.62,12.63,150700.0,10.8809,10.9068,10.8723,10.8809,150700.0
2012-11-15 10:20:00,12.63,12.63,12.57,12.58,192300.0,10.8809,10.8809,10.8293,10.8379,192300.0
2012-11-15 10:25:00,12.57,12.58,12.54,12.54,542500.0,10.8293,10.8379,10.8034,10.8034,542500.0
2012-11-15 10:30:00,12.54,12.56,12.51,12.54,731400.0,10.8034,10.8206,10.7776,10.8034,731400.0
2012-11-15 10:35:00,12.55,12.58,12.54,12.57,197500.0,10.812,10.8379,10.8034,10.8293,197500.0
2012-11-15 10:40:00,12.57,12.58,12.53,12.54,373900.0,10.8293,10.8379,10.7948,10.8034,373900.0
2012-11-15 10:45:00,12.54,12.56,12.51,12.51,318700.0,10.8034,10.8206,10.7776,10.7776,318700.0
2012-11-15 10:50:00,12.51,12.55,12.51,12.54,316800.0,10.7776,10.812,10.7776,10.8034,316800.0
2012-11-15 10:55:00,12.54,12.54,12.5,12.51,418200.0,10.8034,10.8034,10.7689,10.7776,418200.0
2012-11-15 11:00:00,12.5,12.51,12.47,12.51,785000.0,10.7689,10.7776,10.7431,10.7776,785000.0
2012-11-15 11:05:00,12.52,12.52,12.49,12.51,130800.0,10.7862,10.7862,10.7603,10.7776,130800.0
2012-11-15 11:10:00,12.51,12.53,12.5,12.53,117500.0,10.7776,10.7948,10.7689,10.7948,117500.0
2012-11-15 11:15:00,12.52,12.54,12.52,12.53,254500.0,10.7862,10.8034,10.7862,10.7948,254500.0
2012-11-15 11:20:00,12.53,12.57,12.52,12.57,88300.0,10.7948,10.8293,10.7862,10.8293,88300.0
2012-11-15 11:25:00,12.57,12.62,12.57,12.59,430800.0,10.8293,10.8723,10.8293,10.8465,430800.0
2012-11-15 11:30:00,12.59,12.61,12.58,12.61,139800.0,10.8465,10.8637,10.8379,10.8637,139800.0
2012-11-15 11:35:00,12.61,12.62,12.6,12.61,96800.0,10.8637,10.8723,10.8551,10.8637,96800.0
2012-11-15 11:40:00,12.61,12.62,12.6,12.61,52200.0,10.8637,10.8723,10.8551,10.8637,52200.0
2012-11-15 11:45:00,12.6,12.61,12.56,12.58,419100.0,10.8551,10.8637,10.8206,10.8379,419100.0
2012-11-15 11:50:00,12.57,12.59,12.57,12.59,59900.0,10.8293,10.8465,10.8293,10.8465,59900.0
2012-11-15 11:55:00,12.59,12.6,12.57,12.58,116400.0,10.8465,10.8551,10.8293,10.8379,116400.0
2012-11-15 12:00:00,12.58,12.59,12.57,12.59,97600.0,10.8379,10.8465,10.8293,10.8465,97600.0
2012-11-15 12:05:00,12.59,12.6,12.58,12.6,17900.0,10.8465,10.8551,10.8379,10.8551,17900.0
2012-11-15 12:10:00,12.59,12.6,12.56,12.56,172400.0,10.8465,10.8551,10.8206,10.8206,172400.0
2012-11-15 12:15:00,12.56,12.57,12.56,12.56,4700.0,10.8206,10.8293,10.8206,10.8206,4700.0
2012-11-15 12:20:00,12.57,12.57,12.54,12.55,131700.0,10.8293,10.8293,10.8034,10.812,131700.0
2012-11-15 12:25:00,12.56,12.57,12.54,12.57,45400.0,10.8206,10.8293,10.8034,10.8293,45400.0
2012-11-15 12:30:00,12.56,12.57,12.55,12.56,26400.0,10.8206,10.8293,10.812,10.8206,26400.0
2012-11-15 12:35:00,12.56,12.59,12.56,12.57,58700.0,10.8206,10.8465,10.8206,10.8293,58700.0
2012-11-15 12:40:00,12.58,12.59,12.57,12.57,36400.0,10.8379,10.8465,10.8293,10.8293,36400.0
2012-11-15 12:45:00,12.57,12.59,12.56,12.58,42100.0,10.8293,10.8465,10.8206,10.8379,42100.0
2012-11-15 12:50:00,12.58,12.59,12.57,12.59,39700.0,10.8379,10.8465,10.8293,10.8465,39700.0
2012-11-15 12:55:00,12.59,12.59,12.58,12.59,28300.0,10.8465,10.8465,10.8379,10.8465,28300.0
2012-11-15 13:00:00,12.58,12.6,12.58,12.59,30000.0,10.8379,10.8551,10.8379,10.8465,30000.0
2012-11-15 13:05:00,12.58,12.6,12.58,12.6,97200.0,10.8379,10.8551,10.8379,10.8551,97200.0
2012-11-15 13:10:00,12.6,12.61,12.59,12.6,77200.0,10.8551,10.8637,10.8465,10.8551,77200.0
2012-11-15 13:15:00,12.59,12.62,12.58,12.62,182100.0,10.8465,10.8723,10.8379,10.8723,182100.0
2012-11-15 13:20:00,12.61,12.66,12.61,12.66,94800.0,10.8637,10.9068,10.8637,10.9068,94800.0
2012-11-15 13:25:00,12.66,12.67,12.64,12.65,75300.0,10.9068,10.9154,10.8896,10.8982,75300.0
2012-11-15 13:30:00,12.65,12.71,12.64,12.7,491100.0,10.8982,10.9499,10.8896,10.9412,491100.0
2012-11-15 13:35:00,12.7,12.75,12.7,12.73,138800.0,10.9412,10.9843,10.9412,10.9671,138800.0
2012-11-15 13:40:00,12.73,12.74,12.71,12.71,146500.0,10.9671,10.9757,10.9499,10.9499,146500.0
2012-11-15 13:45:00,12.71,12.72,12.7,12.71,54800.0,10.9499,10.9585,10.9412,10.9499,54800.0
2012-11-15 13:50:00,12.71,12.76,12.71,12.74,160100.0,10.9499,10.9929,10.9499,10.9757,160100.0
2012-11-15 13:55:00,12.74,12.75,12.73,12.74,59600.0,10.9757,10.9843,10.9671,10.9757,59600.0
2012-11-15 14:00:00,12.73,12.74,12.71,12.71,101600.0,10.9671,10.9757,10.9499,10.9499,101600.0
2012-11-15 14:05:00,12.71,12.72,12.68,12.69,109500.0,10.9499,10.9585,10.924,10.9326,109500.0
2012-11-15 14:10:00,12.69,12.71,12.68,12.71,239800.0,10.9326,10.9499,10.924,10.9499,239800.0
2012-11-15 14:15:00,12.71,12.72,12.7,12.72,121600.0,10.9499,10.9585,10.9412,10.9585,121600.0
2012-11-15 14:20:00,12.72,12.73,12.71,12.73,100000.0,10.9585,10.9671,10.9499,10.9671,100000.0
2012-11-15 14:25:00,12.73,12.75,12.72,12.75,179200.0,10.9671,10.9843,10.9585,10.9843,179200.0
2012-11-15 14:30:00,12.75,12.75,12.72,12.73,121700.0,10.9843,10.9843,10.9585,10.9671,121700.0
2012-11-15 14:35:00,12.72,12.73,12.7,12.71,171400.0,10.9585,10.9671,10.9412,10.9499,171400.0
2012-11-15 14:40:00,12.71,12.72,12.7,12.72,92000.0,10.9499,10.9585,10.9412,10.9585,92000.0
2012-11-15 14:45:00,12.72,12.73,12.71,12.72,88500.0,10.9585,10.9671,10.9499,10.9585,88500.0
2012-11-15 14:50:00,12.72,12.74,12.72,12.74,74600.0,10.9585,10.9757,10.9585,10.9757,74600.0
2012-11-15 14:55:00,12.74,12.75,12.73,12.74,119700.0,10.9757,10.9843,10.9671,10.9757,119700.0
2012-11-15 15:00:00,12.74,12.74,12.68,12.69,138600.0,10.9757,10.9757,10.924,10.9326,138600.0
2012-11-15 15:05:00,12.68,12.69,12.65,12.68,198700.0,10.924,10.9326,10.8982,10.924,198700.0
2012-11-15 15:10:00,12.67,12.71,12.67,12.7,198900.0,10.9154,10.9499,10.9154,10.9412,198900.0
2012-11-15 15:15:00,12.7,12.72,12.7,12.71,210100.0,10.9412,10.9585,10.9412,10.9499,210100.0
2012-11-15 15:20:00,12.71,12.71,12.68,12.69,114600.0,10.9499,10.9499,10.924,10.9326,114600.0
2012-11-15 15:25:00,12.69,12.7,12.67,12.69,181200.0,10.9326,10.9412,10.9154,10.9326,181200.0
2012-11-15 15:30:00,12.69,12.69,12.67,12.68,105000.0,10.9326,10.9326,10.9154,10.924,105000.0
2012-11-15 15:35:00,12.68,12.71,12.66,12.7,318700.0,10.924,10.9499,10.9068,10.9412,318700.0
2012-11-15 15:40:00,12.7,12.75,12.69,12.75,371000.0,10.9412,10.9843,10.9326,10.9843,371000.0
2012-11-15 15:45:00,12.75,12.78,12.74,12.76,841400.0,10.9843,11.0102,10.9757,10.9929,841400.0
2012-11-15 15:50:00,12.75,12.76,12.73,12.74,298500.0,10.9843,10.9929,10.9671,10.9757,298500.0
2012-11-15 15:55:00,12.74,12.76,12.72,12.74,771800.0,10.9757,10.9929,10.9585,10.9757,771800.0
2012-11-16 09:30:00,12.7,12.75,12.63,12.69,941900.0,10.9412,10.9843,10.8809,10.9326,941900.0
2012-11-16 09:35:00,12.7,12.71,12.68,12.7,68100.0,10.9412,10.9499,10.924,10.9412,68100.0
2012-11-16 09:40:00,12.7,12.7,12.62,12.66,180500.0,10.9412,10.9412,10.8723,10.9068,180500.0
2012-11-16 09:45:00,12.66,12.67,12.61,12.64,210300.0,10.9068,10.9154,10.8637,10.8896,210300.0
2012-11-16 09:50:00,12.64,12.64,12.59,12.59,170700.0,10.8896,10.8896,10.8465,10.8465,170700.0
2012-11-16 09:55:00,12.59,12.6,12.56,12.58,115400.0,10.8465,10.8551,10.8206,10.8379,115400.0
2012-11-16 10:00:00,12.58,12.6,12.56,12.58,348500.0,10.8379,10.8551,10.8206,10.8379,348500.0
2012-11-16 10:05:00,12.58,12.59,12.54,12.58,105900.0,10.8379,10.8465,10.8034,10.8379,105900.0
2012-11-16 10:10:00,12.58,12.6,12.54,12.57,200800.0,10.8379,10.8551,10.8034,10.8293,200800.0
2012-11-16 10:15:00,12.57,12.65,12.56,12.61,218100.0,10.8293,10.8982,10.8206,10.8637,218100.0
2012-11-16 10:20:00,12.62,12.64,12.61,12.61,119700.0,10.8723,10.8896,10.8637,10.8637,119700.0
2012-11-16 10:25:00,12.62,12.67,12.61,12.66,268900.0,10.8723,10.9154,10.8637,10.9068,268900.0
2012-11-16 10:30:00,12.66,12.68,12.65,12.68,106900.0,10.9068,10.924,10.8982,10.924,106900.0
2012-11-16 10:35:00,12.68,12.71,12.66,12.69,172600.0,10.924,10.9499,10.9068,10.9326,172600.0
2012-11-16 10:40:00,12.69,12.7,12.65,12.67,63400.0,10.9326,10.9412,10.8982,10.9154,63400.0
2012-11-16 10:45:00,12.67,12.71,12.66,12.67,284900.0,10.9154,10.9499,10.9068,10.9154,284900.0
2012-11-16 10:50:00,12.67,12.69,12.65,12.67,171400.0,10.9154,10.9326,10.8982,10.9154,171400.0
2012-11-16 10:55:00,12.67,12.67,12.64,12.65,128400.0,10.9154,10.9154,10.8896,10.8982,128400.0
2012-11-16 11:00:00,12.65,12.66,12.63,12.66,81700.0,10.8982,10.9068,10.8809,10.9068,81700.0
2012-11-16 11:05:00,12.66,12.66,12.62,12.62,109300.0,10.9068,10.9068,10.8723,10.8723,109300.0
2012-11-16 11:10:00,12.62,12.63,12.61,12.62,86800.0,10.8723,10.8809,10.8637,10.8723,86800.0
2012-11-16 11:15:00,12.61,12.62,12.59,12.61,85000.0,10.8637,10.8723,10.8465,10.8637,85000.0
2012-11-16 11:20:00,12.6,12.63,12.59,12.6,91000.0,10.8551,10.8809,10.8465,10.8551,91000.0
2012-11-16 11:25:00,12.6,12.6,12.55,12.56,139700.0,10.8551,10.8551,10.812,10.8206,139700.0
2012-11-16 11:30:00,12.57,12.59,12.56,12.59,76400.0,10.8293,10.8465,10.8206,10.8465,76400.0
2012-11-16 11:35:00,12.59,12.62,12.58,12.62,46400.0,10.8465,10.8723,10.8379,10.8723,46400.0
2012-11-16 11:40:00,12.62,12.72,12.6,12.65,257100.0,10.8723,10.9585,10.8551,10.8982,257100.0
2012-11-16 11:45:00,12.66,12.71,12.62,12.7,237900.0,10.9068,10.9499,10.8723,10.9412,237900.0
2012-11-16 11:50:00,12.69,12.76,12.69,12.73,225000.0,10.9326,10.9929,10.9326,10.9671,225000.0
2012-11-16 11:55:00,12.73,12.76,12.72,12.74,153600.0,10.9671,10.9929,10.9585,10.9757,153600.0
2012-11-16 12:00:00,12.74,12.77,12.73,12.76,184100.0,10.9757,11.0016,10.9671,10.9929,184100.0
2012-11-16 12:05:00,12.76,12.77,12.74,12.77,151000.0,10.9929,11.0016,10.9757,11.0016,151000.0
2012-11-16 12:10:00,12.77,12.79,12.75,12.76,117400.0,11.0016,11.0188,10.9843,10.9929,117400.0
2012-11-16 12:15:00,12.76,12.76,12.74,12.76,33800.0,10.9929,10.9929,10.9757,10.9929,33800.0
2012-11-16 12:20:00,12.76,12.76,12.73,12.75,77700.0,10.9929,10.9929,10.9671,10.9843,77700.0
2012-11-16 12:25:00,12.75,12.76,12.74,12.75,77300.0,10.9843,10.9929,10.9757,10.9843,77300.0
2012-11-16 12:30:00,12.75,12.78,12.74,12.77,53700.0,10.9843,11.0102,10.9757,11.0016,53700.0
2012-11-16 12:35:00,12.78,12.78,12.75,12.76,31100.0,11.0102,11.0102,10.9843,10.9929,31100.0
2012-11-16 12:40:00,12.76,12.76,12.73,12.73,30300.0,10.9929,10.9929,10.9671,10.9671,30300.0
2012-11-16 12:45:00,12.74,12.75,12.73,12.74,35200.0,10.9757,10.9843,10.9671,10.9757,35200.0
2012-11-16 12:50:00,12.74,12.75,12.71,12.73,90700.0,10.9757,10.9843,10.9499,10.9671,90700.0
2012-11-16 12:55:00,12.72,12.75,12.72,12.73,83300.0,10.9585,10.9843,10.9585,10.9671,83300.0
2012-11-16 13:00:00,12.72,12.73,12.7,12.71,40300.0,10.9585,10.9671,10.9412,10.9499,40300.0
2012-11-16 13:05:00,12.71,12.71,12.68,12.7,146700.0,10.9499,10.9499,10.924,10.9412,146700.0
2012-11-16 13:10:00,12.71,12.71,12.68,12.7,36600.0,10.9499,10.9499,10.924,10.9412,36600.0
2012-11-16 13:15:00,12.7,12.7,12.67,12.68,66500.0,10.9412,10.9412,10.9154,10.924,66500.0
2012-11-16 13:20:00,12.68,12.7,12.66,12.69,120500.0,10.924,10.9412,10.9068,10.9326,120500.0
2012-11-16 13:25:00,12.69,12.71,12.68,12.69,41400.0,10.9326,10.9499,10.924,10.9326,41400.0
2012-11-16 13:30:00,12.7,12.71,12.68,12.68,152000.0,10.9412,10.9499,10.924,10.924,152000.0
2012-11-16 13:35:00,12.68,12.7,12.67,12.69,88100.0,10.924,10.9412,10.9154,10.9326,88100.0
2012-11-16 13:40:00,12.69,12.7,12.68,12.7,69000.0,10.9326,10.9412,10.924,10.9412,69000.0
2012-11-16 13:45:00,12.7,12.7,12.68,12.7,101600.0,10.9412,10.9412,10.924,10.9412,101600.0
2012-11-16 13:50:00,12.7,12.71,12.69,12.7,73100.0,10.9412,10.9499,10.9326,10.9412,73100.0
2012-11-16 13:55:00,12.7,12.72,12.7,12.71,77500.0,10.9412,10.9585,10.9412,10.9499,77500.0
2012-11-16 14:00:00,12.71,12.72,12.71,12.71,95000.0,10.9499,10.9585,10.9499,10.9499,95000.0
2012-11-16 14:05:00,12.71,12.73,12.71,12.73,48100.0,10.9499,10.9671,10.9499,10.9671,48100.0
2012-11-16 14:10:00,12.73,12.73,12.71,12.72,135300.0,10.9671,10.9671,10.9499,10.9585,135300.0
2012-11-16 14:15:00,12.73,12.74,12.71,12.74,92700.0,10.9671,10.9757,10.9499,10.9757,92700.0
2012-11-16 14:20:00,12.73,12.74,12.71,12.73,286800.0,10.9671,10.9757,10.9499,10.9671,286800.0
2012-11-16 14:25:00,12.73,12.74,12.7,12.72,243500.0,10.9671,10.9757,10.9412,10.9585,243500.0
2012-11-16 14:30:00,12.72,12.73,12.68,12.71,241800.0,10.9585,10.9671,10.924,10.9499,241800.0
2012-11-16 14:35:00,12.71,12.71,12.7,12.71,71800.0,10.9499,10.9499,10.9412,10.9499,71800.0
2012-11-16 14:40:00,12.71,12.74,12.71,12.73,124900.0,10.9499,10.9757,10.9499,10.9671,124900.0
2012-11-16 14:45:00,12.73,12.75,12.72,12.73,54300.0,10.9671,10.9843,10.9585,10.9671,54300.0
2012-11-16 14:50:00,12.74,12.75,12.73,12.75,109100.0,10.9757,10.9843,10.9671,10.9843,109100.0
2012-11-16 14:55:00,12.75,12.76,12.73,12.74,143700.0,10.9843,10.9929,10.9671,10.9757,143700.0
2012-11-16 15:00:00,12.75,12.75,12.72,12.73,95500.0,10.9843,10.9843,10.9585,10.9671,95500.0
2012-11-16 15:05:00,12.73,12.75,12.72,12.74,56600.0,10.9671,10.9843,10.9585,10.9757,56600.0
2012-11-16 15:10:00,12.74,12.75,12.71,12.71,91100.0,10.9757,10.9843,10.9499,10.9499,91100.0
2012-11-16 15:15:00,12.71,12.74,12.71,12.73,88600.0,10.9499,10.9757,10.9499,10.9671,88600.0
2012-11-16 15:20:00,12.73,12.76,12.72,12.73,143800.0,10.9671,10.9929,10.9585,10.9671,143800.0
2012-11-16 15:25:00,12.74,12.75,12.72,12.75,95900.0,10.9757,10.9843,10.9585,10.9843,95900.0
2012-11-16 15:30:00,12.74,12.77,12.74,12.77,147500.0,10.9757,11.0016,10.9757,11.0016,147500.0
2012-11-16 15:35:00,12.77,12.78,12.75,12.77,166200.0,11.0016,11.0102,10.9843,11.0016,166200.0
2012-11-16 15:40:00,12.76,12.79,12.76,12.78,207500.0,10.9929,11.0188,10.9929,11.0102,207500.0
2012-11-16 15:45:00,12.79,12.8,12.74,12.75,537200.0,11.0188,11.0274,10.9757,10.9843,537200.0
2012-11-16 15:50:00,12.75,12.77,12.75,12.75,371500.0,10.9843,11.0016,10.9843,10.9843,371500.0
2012-11-16 15:55:00,12.75,12.78,12.75,12.77,521900.0,10.9843,11.0102,10.9843,11.0016,521900.0
2012-11-19 09:30:00,12.93,12.98,12.9,12.9,279200.0,11.1394,11.1825,11.1136,11.1136,279200.0
2012-11-19 09:35:00,12.91,12.95,12.9,12.94,133900.0,11.1222,11.1566,11.1136,11.148,133900.0
2012-11-19 09:40:00,12.94,12.94,12.88,12.89,90200.0,11.148,11.148,11.0963,11.1049,90200.0
2012-11-19 09:45:00,12.9,12.93,12.88,12.93,110700.0,11.1136,11.1394,11.0963,11.1394,110700.0
2012-11-19 09:50:00,12.93,12.93,12.9,12.92,127900.0,11.1394,11.1394,11.1136,11.1308,127900.0
2012-11-19 09:55:00,12.92,12.92,12.87,12.88,71100.0,11.1308,11.1308,11.0877,11.0963,71100.0
2012-11-19 10:00:00,12.88,12.92,12.86,12.86,152600.0,11.0963,11.1308,11.0791,11.0791,152600.0
2012-11-19 10:05:00,12.86,12.88,12.8,12.82,175900.0,11.0791,11.0963,11.0274,11.0446,175900.0
2012-11-19 10:10:00,12.81,12.82,12.79,12.79,84600.0,11.036,11.0446,11.0188,11.0188,84600.0
2012-11-19 10:15:00,12.79,12.84,12.79,12.84,121300.0,11.0188,11.0619,11.0188,11.0619,121300.0
2012-11-19 10:20:00,12.84,12.86,12.83,12.84,91100.0,11.0619,11.0791,11.0532,11.0619,91100.0
2012-11-19 10:25:00,12.84,12.85,12.82,12.83,77400.0,11.0619,11.0705,11.0446,11.0532,77400.0
2012-11-19 10:30:00,12.83,12.84,12.82,12.83,78500.0,11.0532,11.0619,11.0446,11.0532,78500.0
2012-11-19 10:35:00,12.82,12.83,12.8,12.82,98800.0,11.0446,11.0532,11.0274,11.0446,98800.0
2012-11-19 10:40:00,12.82,12.85,12.81,12.85,128800.0,11.0446,11.0705,11.036,11.0705,128800.0
2012-11-19 10:45:00,12.85,12.86,12.84,12.86,23700.0,11.0705,11.0791,11.0619,11.0791,23700.0
2012-11-19 10:50:00,12.86,12.86,12.84,12.84,48400.0,11.0791,11.0791,11.0619,11.0619,48400.0
2012-11-19 10:55:00,12.85,12.85,12.83,12.83,59300.0,11.0705,11.0705,11.0532,11.0532,59300.0
2012-11-19 11:00:00,12.84,12.84,12.81,12.82,53400.0,11.0619,11.0619,11.036,11.0446,53400.0
2012-11-19 11:05:00,12.82,12.85,12.81,12.84,151100.0,11.0446,11.0705,11.036,11.0619,151100.0
2012-11-19 11:10:00,12.84,12.87,12.83,12.87,79500.0,11.0619,11.0877,11.0532,11.0877,79500.0
2012-11-19 11:15:00,12.86,12.88,12.85,12.86,93800.0,11.0791,11.0963,11.0705,11.0791,93800.0
2012-11-19 11:20:00,12.86,12.86,12.84,12.85,48500.0,11.0791,11.0791,11.0619,11.0705,48500.0
2012-11-19 11:25:00,12.85,12.85,12.83,12.84,36400.0,11.0705,11.0705,11.0532,11.0619,36400.0
2012-11-19 11:30:00,12.84,12.84,12.8,12.81,59000.0,11.0619,11.0619,11.0274,11.036,59000.0
2012-11-19 11:35:00,12.81,12.84,12.8,12.83,141200.0,11.036,11.0619,11.0274,11.0532,141200.0
2012-11-19 11:40:00,12.83,12.83,12.8,12.81,51000.0,11.0532,11.0532,11.0274,11.036,51000.0
2012-11-19 11:45:00,12.81,12.83,12.81,12.83,82700.0,11.036,11.0532,11.036,11.0532,82700.0
2012-11-19 11:50:00,12.83,12.83,12.82,12.83,17000.0,11.0532,11.0532,11.0446,11.0532,17000.0
2012-11-19 11:55:00,12.83,12.84,12.82,12.83,124100.0,11.0532,11.0619,11.0446,11.0532,124100.0
2012-11-19 12:00:00,12.82,12.86,12.82,12.86,98900.0,11.0446,11.0791,11.0446,11.0791,98900.0
2012-11-19 12:05:00,12.86,12.86,12.85,12.86,35600.0,11.0791,11.0791,11.0705,11.0791,35600.0
2012-11-19 12:10:00,12.86,12.86,12.84,12.85,62900.0,11.0791,11.0791,11.0619,11.0705,62900.0
2012-11-19 12:15:00,12.85,12.87,12.84,12.84,126700.0,11.0705,11.0877,11.0619,11.0619,126700.0
2012-11-19 12:20:00,12.85,12.86,12.84,12.86,46800.0,11.0705,11.0791,11.0619,11.0791,46800.0
2012-11-19 12:25:00,12.86,12.86,12.85,12.86,48800.0,11.0791,11.0791,11.0705,11.0791,48800.0
2012-11-19 12:30:00,12.86,12.86,12.85,12.85,34400.0,11.0791,11.0791,11.0705,11.0705,34400.0
2012-11-19 12:35:00,12.86,12.87,12.85,12.86,125200.0,11.0791,11.0877,11.0705,11.0791,125200.0
2012-11-19 12:40:00,12.85,12.86,12.84,12.85,45500.0,11.0705,11.0791,11.0619,11.0705,45500.0
2012-11-19 12:45:00,12.84,12.85,12.82,12.82,66600.0,11.0619,11.0705,11.0446,11.0446,66600.0
2012-11-19 12:50:00,12.82,12.83,12.79,12.82,169200.0,11.0446,11.0532,11.0188,11.0446,169200.0
2012-11-19 12:55:00,12.82,12.82,12.79,12.81,155800.0,11.0446,11.0446,11.0188,11.036,155800.0
2012-11-19 13:00:00,12.81,12.81,12.79,12.8,68800.0,11.036,11.036,11.0188,11.0274,68800.0
2012-11-19 13:05:00,12.8,12.8,12.79,12.79,47700.0,11.0274,11.0274,11.0188,11.0188,47700.0
2012-11-19 13:10:00,12.79,12.79,12.78,12.79,108500.0,11.0188,11.0188,11.0102,11.0188,108500.0
2012-11-19 13:15:00,12.79,12.79,12.78,12.78,31000.0,11.0188,11.0188,11.0102,11.0102,31000.0
2012-11-19 13:20:00,12.79,12.79,12.77,12.78,75900.0,11.0188,11.0188,11.0016,11.0102,75900.0
2012-11-19 13:25:00,12.78,12.78,12.76,12.76,64300.0,11.0102,11.0102,10.9929,10.9929,64300.0
2012-11-19 13:30:00,12.77,12.78,12.76,12.78,57300.0,11.0016,11.0102,10.9929,11.0102,57300.0
2012-11-19 13:35:00,12.78,12.78,12.76,12.76,48100.0,11.0102,11.0102,10.9929,10.9929,48100.0
2012-11-19 13:40:00,12.76,12.77,12.76,12.77,28200.0,10.9929,11.0016,10.9929,11.0016,28200.0
2012-11-19 13:45:00,12.76,12.77,12.75,12.76,69600.0,10.9929,11.0016,10.9843,10.9929,69600.0
2012-11-19 13:50:00,12.76,12.76,12.75,12.76,13400.0,10.9929,10.9929,10.9843,10.9929,13400.0
2012-11-19 13:55:00,12.76,12.76,12.74,12.76,81000.0,10.9929,10.9929,10.9757,10.9929,81000.0
2012-11-19 14:00:00,12.76,12.8,12.76,12.8,138100.0,10.9929,11.0274,10.9929,11.0274,138100.0
2012-11-19 14:05:00,12.8,12.81,12.79,12.81,25700.0,11.0274,11.036,11.0188,11.036,25700.0
2012-11-19 14:10:00,12.81,12.81,12.78,12.78,85700.0,11.036,11.036,11.0102,11.0102,85700.0
2012-11-19 14:15:00,12.78,12.79,12.78,12.78,9400.0,11.0102,11.0188,11.0102,11.0102,9400.0
2012-11-19 14:20:00,12.79,12.79,12.78,12.79,35800.0,11.0188,11.0188,11.0102,11.0188,35800.0
2012-11-19 14:25:00,12.79,12.8,12.78,12.8,72700.0,11.0188,11.0274,11.0102,11.0274,72700.0
2012-11-19 14:30:00,12.8,12.82,12.79,12.82,61300.0,11.0274,11.0446,11.0188,11.0446,61300.0
2012-11-19 14:35:00,12.82,12.82,12.8,12.81,50300.0,11.0446,11.0446,11.0274,11.036,50300.0
2012-11-19 14:40:00,12.8,12.84,12.8,12.84,77400.0,11.0274,11.0619,11.0274,11.0619,77400.0
2012-11-19 14:45:00,12.84,12.86,12.83,12.85,181300.0,11.0619,11.0791,11.0532,11.0705,181300.0
2012-11-19 14:50:00,12.84,12.87,12.84,12.86,191700.0,11.0619,11.0877,11.0619,11.0791,191700.0
2012-11-19 14:55:00,12.86,12.86,12.84,12.85,39200.0,11.0791,11.0791,11.0619,11.0705,39200.0
2012-11-19 15:00:00,12.85,12.85,12.83,12.85,120700.0,11.0705,11.0705,11.0532,11.0705,120700.0
2012-11-19 15:05:00,12.85,12.85,12.84,12.85,25000.0,11.0705,11.0705,11.0619,11.0705,25000.0
2012-11-19 15:10:00,12.84,12.87,12.84,12.86,144500.0,11.0619,11.0877,11.0619,11.0791,144500.0
2012-11-19 15:15:00,12.86,12.87,12.85,12.87,127400.0,11.0791,11.0877,11.0705,11.0877,127400.0
2012-11-19 15:20:00,12.87,12.89,12.86,12.88,258200.0,11.0877,11.1049,11.0791,11.0963,258200.0
2012-11-19 15:25:00,12.87,12.88,12.86,12.87,104700.0,11.0877,11.0963,11.0791,11.0877,104700.0
2012-11-19 15:30:00,12.87,12.87,12.84,12.84,212200.0,11.0877,11.0877,11.0619,11.0619,212200.0
2012-11-19 15:35:00,12.84,12.85,12.84,12.85,69200.0,11.0619,11.0705,11.0619,11.0705,69200.0
2012-11-19 15:40:00,12.84,12.85,12.83,12.84,158600.0,11.0619,11.0705,11.0532,11.0619,158600.0
2012-11-19 15:45:00,12.83,12.84,12.82,12.83,318500.0,11.0532,11.0619,11.0446,11.0532,318500.0
2012-11-19 15:50:00,12.83,12.86,12.82,12.86,387900.0,11.0532,11.0791,11.0446,11.0791,387900.0
2012-11-19 15:55:00,12.86,12.89,12.85,12.89,577200.0,11.0791,11.1049,11.0705,11.1049,577200.0
2012-11-20 09:30:00,12.86,12.87,12.78,12.8,198600.0,11.0791,11.0877,11.0102,11.0274,198600.0
2012-11-20 09:35:00,12.79,12.86,12.79,12.83,152300.0,11.0188,11.0791,11.0188,11.0532,152300.0
2012-11-20 09:40:00,12.82,12.83,12.76,12.8,195500.0,11.0446,11.0532,10.9929,11.0274,195500.0
2012-11-20 09:45:00,12.8,12.83,12.8,12.82,64200.0,11.0274,11.0532,11.0274,11.0446,64200.0
2012-11-20 09:50:00,12.81,12.83,12.8,12.81,108700.0,11.036,11.0532,11.0274,11.036,108700.0
2012-11-20 09:55:00,12.8,12.83,12.8,12.83,23700.0,11.0274,11.0532,11.0274,11.0532,23700.0
2012-11-20 10:00:00,12.83,12.84,12.81,12.82,57000.0,11.0532,11.0619,11.036,11.0446,57000.0
2012-11-20 10:05:00,12.82,12.82,12.81,12.81,15200.0,11.0446,11.0446,11.036,11.036,15200.0
2012-11-20 10:10:00,12.82,12.85,12.8,12.83,166500.0,11.0446,11.0705,11.0274,11.0532,166500.0
2012-11-20 10:15:00,12.84,12.87,12.84,12.86,68800.0,11.0619,11.0877,11.0619,11.0791,68800.0
2012-11-20 10:20:00,12.87,12.88,12.85,12.86,31300.0,11.0877,11.0963,11.0705,11.0791,31300.0
2012-11-20 10:25:00,12.85,12.87,12.84,12.87,130100.0,11.0705,11.0877,11.0619,11.0877,130100.0
2012-11-20 10:30:00,12.87,12.9,12.87,12.9,85500.0,11.0877,11.1136,11.0877,11.1136,85500.0
2012-11-20 10:35:00,12.9,12.92,12.88,12.92,91200.0,11.1136,11.1308,11.0963,11.1308,91200.0
2012-11-20 10:40:00,12.92,12.92,12.89,12.9,29000.0,11.1308,11.1308,11.1049,11.1136,29000.0
2012-11-20 10:45:00,12.9,12.93,12.9,12.93,122600.0,11.1136,11.1394,11.1136,11.1394,122600.0
2012-11-20 10:50:00,12.92,12.94,12.91,12.92,184000.0,11.1308,11.148,11.1222,11.1308,184000.0
2012-11-20 10:55:00,12.92,12.93,12.91,12.93,83900.0,11.1308,11.1394,11.1222,11.1394,83900.0
2012-11-20 11:00:00,12.93,12.93,12.87,12.88,77500.0,11.1394,11.1394,11.0877,11.0963,77500.0
2012-11-20 11:05:00,12.88,12.88,12.85,12.87,68200.0,11.0963,11.0963,11.0705,11.0877,68200.0
2012-11-20 11:10:00,12.88,12.89,12.87,12.89,18500.0,11.0963,11.1049,11.0877,11.1049,18500.0
2012-11-20 11:15:00,12.89,12.89,12.88,12.89,7500.0,11.1049,11.1049,11.0963,11.1049,7500.0
2012-11-20 11:20:00,12.89,12.9,12.88,12.9,77700.0,11.1049,11.1136,11.0963,11.1136,77700.0
2012-11-20 11:25:00,12.89,12.9,12.89,12.9,22800.0,11.1049,11.1136,11.1049,11.1136,22800.0
2012-11-20 11:30:00,12.9,12.9,12.89,12.9,13500.0,11.1136,11.1136,11.1049,11.1136,13500.0
2012-11-20 11:35:00,12.9,12.91,12.89,12.91,41700.0,11.1136,11.1222,11.1049,11.1222,41700.0
2012-11-20 11:40:00,12.91,12.92,12.9,12.92,26000.0,11.1222,11.1308,11.1136,11.1308,26000.0
2012-11-20 11:45:00,12.92,12.94,12.91,12.93,126900.0,11.1308,11.148,11.1222,11.1394,126900.0
2012-11-20 11:50:00,12.94,12.95,12.91,12.95,72300.0,11.148,11.1566,11.1222,11.1566,72300.0
2012-11-20 11:55:00,12.94,12.95,12.92,12.92,65000.0,11.148,11.1566,11.1308,11.1308,65000.0
2012-11-20 12:00:00,12.93,12.95,12.93,12.95,24500.0,11.1394,11.1566,11.1394,11.1566,24500.0
2012-11-20 12:05:00,12.94,12.95,12.93,12.94,39500.0,11.148,11.1566,11.1394,11.148,39500.0
2012-11-20 12:10:00,12.94,12.95,12.94,12.95,22900.0,11.148,11.1566,11.148,11.1566,22900.0
2012-11-20 12:15:00,12.94,12.95,12.92,12.93,57500.0,11.148,11.1566,11.1308,11.1394,57500.0
2012-11-20 12:20:00,12.94,12.94,12.93,12.93,6500.0,11.148,11.148,11.1394,11.1394,6500.0
2012-11-20 12:25:00,12.93,12.94,12.92,12.93,11300.0,11.1394,11.148,11.1308,11.1394,11300.0
2012-11-20 12:30:00,12.92,12.92,12.91,12.92,22100.0,11.1308,11.1308,11.1222,11.1308,22100.0
2012-11-20 12:35:00,12.91,12.93,12.91,12.91,21500.0,11.1222,11.1394,11.1222,11.1222,21500.0
2012-11-20 12:40:00,12.92,12.92,12.9,12.91,37700.0,11.1308,11.1308,11.1136,11.1222,37700.0
2012-11-20 12:45:00,12.91,12.93,12.9,12.93,98600.0,11.1222,11.1394,11.1136,11.1394,98600.0
2012-11-20 12:50:00,12.92,12.93,12.91,12.92,17800.0,11.1308,11.1394,11.1222,11.1308,17800.0
2012-11-20 12:55:00,12.92,12.93,12.92,12.93,16200.0,11.1308,11.1394,11.1308,11.1394,16200.0
2012-11-20 13:00:00,12.93,12.93,12.9,12.91,38500.0,11.1394,11.1394,11.1136,11.1222,38500.0
2012-11-20 13:05:00,12.9,12.91,12.89,12.9,49300.0,11.1136,11.1222,11.1049,11.1136,49300.0
2012-11-20 13:10:00,12.9,12.9,12.86,12.87,197300.0,11.1136,11.1136,11.0791,11.0877,197300.0
2012-11-20 13:15:00,12.88,12.91,12.88,12.9,65100.0,11.0963,11.1222,11.0963,11.1136,65100.0
2012-11-20 13:20:00,12.9,12.92,12.9,12.92,48800.0,11.1136,11.1308,11.1136,11.1308,48800.0
2012-11-20 13:25:00,12.92,12.92,12.86,12.86,110300.0,11.1308,11.1308,11.0791,11.0791,110300.0
2012-11-20 13:30:00,12.86,12.88,12.85,12.88,68900.0,11.0791,11.0963,11.0705,11.0963,68900.0
2012-11-20 13:35:00,12.88,12.9,12.87,12.9,93500.0,11.0963,11.1136,11.0877,11.1136,93500.0
2012-11-20 13:40:00,12.9,12.91,12.89,12.9,25000.0,11.1136,11.1222,11.1049,11.1136,25000.0
2012-11-20 13:45:00,12.9,12.92,12.88,12.92,86000.0,11.1136,11.1308,11.0963,11.1308,86000.0
2012-11-20 13:50:00,12.92,12.92,12.91,12.92,19600.0,11.1308,11.1308,11.1222,11.1308,19600.0
2012-11-20 13:55:00,12.92,12.94,12.91,12.93,48800.0,11.1308,11.148,11.1222,11.1394,48800.0
2012-11-20 14:00:00,12.93,12.93,12.91,12.91,37300.0,11.1394,11.1394,11.1222,11.1222,37300.0
2012-11-20 14:05:00,12.92,12.93,12.91,12.92,22000.0,11.1308,11.1394,11.1222,11.1308,22000.0
2012-11-20 14:10:00,12.92,12.95,12.92,12.94,43000.0,11.1308,11.1566,11.1308,11.148,43000.0
2012-11-20 14:15:00,12.94,12.95,12.92,12.92,56800.0,11.148,11.1566,11.1308,11.1308,56800.0
2012-11-20 14:20:00,12.92,12.93,12.9,12.93,110400.0,11.1308,11.1394,11.1136,11.1394,110400.0
2012-11-20 14:25:00,12.93,12.95,12.92,12.94,47500.0,11.1394,11.1566,11.1308,11.148,47500.0
2012-11-20 14:30:00,12.94,12.95,12.93,12.95,45900.0,11.148,11.1566,11.1394,11.1566,45900.0
2012-11-20 14:35:00,12.94,12.95,12.93,12.93,98900.0,11.148,11.1566,11.1394,11.1394,98900.0
2012-11-20 14:40:00,12.94,12.94,12.92,12.92,22500.0,11.148,11.148,11.1308,11.1308,22500.0
2012-11-20 14:45:00,12.92,12.94,12.92,12.92,126700.0,11.1308,11.148,11.1308,11.1308,126700.0
2012-11-20 14:50:00,12.93,12.94,12.93,12.94,41600.0,11.1394,11.148,11.1394,11.148,41600.0
2012-11-20 14:55:00,12.94,12.94,12.93,12.94,47400.0,11.148,11.148,11.1394,11.148,47400.0
2012-11-20 15:00:00,12.94,12.97,12.93,12.95,218100.0,11.148,11.1739,11.1394,11.1566,218100.0
2012-11-20 15:05:00,12.96,12.97,12.94,12.97,90100.0,11.1652,11.1739,11.148,11.1739,90100.0
2012-11-20 15:10:00,12.97,12.98,12.94,12.94,273500.0,11.1739,11.1825,11.148,11.148,273500.0
2012-11-20 15:15:00,12.95,12.95,12.93,12.93,56200.0,11.1566,11.1566,11.1394,11.1394,56200.0
2012-11-20 15:20:00,12.94,12.94,12.93,12.93,92100.0,11.148,11.148,11.1394,11.1394,92100.0
2012-11-20 15:25:00,12.94,12.95,12.92,12.94,163100.0,11.148,11.1566,11.1308,11.148,163100.0
2012-11-20 15:30:00,12.94,12.97,12.94,12.95,154400.0,11.148,11.1739,11.148,11.1566,154400.0
2012-11-20 15:35:00,12.95,12.96,12.93,12.94,96400.0,11.1566,11.1652,11.1394,11.148,96400.0
2012-11-20 15:40:00,12.94,12.95,12.93,12.94,149100.0,11.148,11.1566,11.1394,11.148,149100.0
2012-11-20 15:45:00,12.94,12.97,12.94,12.97,187300.0,11.148,11.1739,11.148,11.1739,187300.0
2012-11-20 15:50:00,12.97,12.97,12.94,12.96,381400.0,11.1739,11.1739,11.148,11.1652,381400.0
2012-11-20 15:55:00,12.96,12.98,12.95,12.98,366000.0,11.1652,11.1825,11.1566,11.1825,366000.0
2012-11-21 09:30:00,12.98,13.0,12.82,12.99,63600.0,11.1825,11.1997,11.0446,11.1911,63600.0
2012-11-21 09:35:00,12.97,13.0,12.95,12.96,39100.0,11.1739,11.1997,11.1566,11.1652,39100.0
2012-11-21 09:40:00,12.95,13.0,12.95,12.97,69800.0,11.1566,11.1997,11.1566,11.1739,69800.0
2012-11-21 09:45:00,12.98,13.0,12.96,12.99,62700.0,11.1825,11.1997,11.1652,11.1911,62700.0
2012-11-21 09:50:00,12.99,12.99,12.95,12.96,32700.0,11.1911,11.1911,11.1566,11.1652,32700.0
2012-11-21 09:55:00,12.95,12.99,12.95,12.99,32600.0,11.1566,11.1911,11.1566,11.1911,32600.0
2012-11-21 10:00:00,12.99,12.99,12.94,12.94,50600.0,11.1911,11.1911,11.148,11.148,50600.0
2012-11-21 10:05:00,12.95,12.95,12.91,12.93,60800.0,11.1566,11.1566,11.1222,11.1394,60800.0
2012-11-21 10:10:00,12.92,12.96,12.92,12.96,36000.0,11.1308,11.1652,11.1308,11.1652,36000.0
2012-11-21 10:15:00,12.95,12.97,12.94,12.96,50200.0,11.1566,11.1739,11.148,11.1652,50200.0
2012-11-21 10:20:00,12.96,12.98,12.95,12.95,51400.0,11.1652,11.1825,11.1566,11.1566,51400.0
2012-11-21 10:25:00,12.94,12.96,12.93,12.96,67100.0,11.148,11.1652,11.1394,11.1652,67100.0
2012-11-21 10:30:00,12.96,12.96,12.94,12.96,30500.0,11.1652,11.1652,11.148,11.1652,30500.0
2012-11-21 10:35:00,12.96,12.98,12.95,12.96,88600.0,11.1652,11.1825,11.1566,11.1652,88600.0
2012-11-21 10:40:00,12.95,12.97,12.93,12.93,65700.0,11.1566,11.1739,11.1394,11.1394,65700.0
2012-11-21 10:45:00,12.94,12.94,12.91,12.91,76400.0,11.148,11.148,11.1222,11.1222,76400.0
2012-11-21 10:50:00,12.91,12.93,12.9,12.93,68000.0,11.1222,11.1394,11.1136,11.1394,68000.0
2012-11-21 10:55:00,12.93,12.94,12.92,12.93,63000.0,11.1394,11.148,11.1308,11.1394,63000.0
2012-11-21 11:00:00,12.93,12.94,12.93,12.94,23500.0,11.1394,11.148,11.1394,11.148,23500.0
2012-11-21 11:05:00,12.93,12.95,12.93,12.94,28000.0,11.1394,11.1566,11.1394,11.148,28000.0
2012-11-21 11:10:00,12.95,12.95,12.94,12.95,6800.0,11.1566,11.1566,11.148,11.1566,6800.0
2012-11-21 11:15:00,12.95,12.95,12.94,12.95,5400.0,11.1566,11.1566,11.148,11.1566,5400.0
2012-11-21 11:20:00,12.95,12.95,12.93,12.93,80300.0,11.1566,11.1566,11.1394,11.1394,80300.0
2012-11-21 11:25:00,12.94,12.94,12.92,12.93,29900.0,11.148,11.148,11.1308,11.1394,29900.0
2012-11-21 11:30:00,12.93,12.94,12.92,12.93,72000.0,11.1394,11.148,11.1308,11.1394,72000.0
2012-11-21 11:35:00,12.93,12.93,12.92,12.93,18200.0,11.1394,11.1394,11.1308,11.1394,18200.0
2012-11-21 11:40:00,12.93,12.93,12.92,12.92,3900.0,11.1394,11.1394,11.1308,11.1308,3900.0
2012-11-21 11:45:00,12.93,12.93,12.91,12.92,99500.0,11.1394,11.1394,11.1222,11.1308,99500.0
2012-11-21 11:50:00,12.92,12.92,12.91,12.91,16500.0,11.1308,11.1308,11.1222,11.1222,16500.0
2012-11-21 11:55:00,12.91,12.92,12.91,12.92,20500.0,11.1222,11.1308,11.1222,11.1308,20500.0
2012-11-21 12:00:00,12.91,12.92,12.91,12.91,15200.0,11.1222,11.1308,11.1222,11.1222,15200.0
2012-11-21 12:05:00,12.91,12.93,12.91,12.92,88400.0,11.1222,11.1394,11.1222,11.1308,88400.0
2012-11-21 12:10:00,12.92,12.95,12.92,12.93,56000.0,11.1308,11.1566,11.1308,11.1394,56000.0
2012-11-21 12:15:00,12.94,12.94,12.93,12.94,9500.0,11.148,11.148,11.1394,11.148,9500.0
2012-11-21 12:20:00,12.94,12.97,12.93,12.97,27900.0,11.148,11.1739,11.1394,11.1739,27900.0
2012-11-21 12:25:00,12.97,12.98,12.96,12.97,38500.0,11.1739,11.1825,11.1652,11.1739,38500.0
2012-11-21 12:30:00,12.97,12.98,12.96,12.97,37100.0,11.1739,11.1825,11.1652,11.1739,37100.0
2012-11-21 12:35:00,12.98,13.0,12.97,12.98,79400.0,11.1825,11.1997,11.1739,11.1825,79400.0
2012-11-21 12:40:00,12.98,13.0,12.98,12.98,60900.0,11.1825,11.1997,11.1825,11.1825,60900.0
2012-11-21 12:45:00,12.99,12.99,12.98,12.99,5800.0,11.1911,11.1911,11.1825,11.1911,5800.0
2012-11-21 12:50:00,12.98,12.99,12.98,12.98,7300.0,11.1825,11.1911,11.1825,11.1825,7300.0
2012-11-21 12:55:00,12.98,12.99,12.98,12.98,4400.0,11.1825,11.1911,11.1825,11.1825,4400.0
2012-11-21 13:00:00,12.98,12.99,12.98,12.98,7800.0,11.1825,11.1911,11.1825,11.1825,7800.0
2012-11-21 13:05:00,12.98,12.99,12.98,12.98,7300.0,11.1825,11.1911,11.1825,11.1825,7300.0
2012-11-21 13:10:00,12.99,12.99,12.98,12.99,9900.0,11.1911,11.1911,11.1825,11.1911,9900.0
2012-11-21 13:15:00,12.98,12.99,12.98,12.99,7800.0,11.1825,11.1911,11.1825,11.1911,7800.0
2012-11-21 13:20:00,12.99,12.99,12.98,12.99,8700.0,11.1911,11.1911,11.1825,11.1911,8700.0
2012-11-21 13:25:00,12.99,12.99,12.98,12.99,19600.0,11.1911,11.1911,11.1825,11.1911,19600.0
2012-11-21 13:30:00,12.99,13.0,12.98,13.0,42900.0,11.1911,11.1997,11.1825,11.1997,42900.0
2012-11-21 13:35:00,12.99,13.0,12.99,13.0,10100.0,11.1911,11.1997,11.1911,11.1997,10100.0
2012-11-21 13:40:00,13.0,13.02,12.99,13.02,114400.0,11.1997,11.2169,11.1911,11.2169,114400.0
2012-11-21 13:45:00,13.02,13.04,13.01,13.04,38300.0,11.2169,11.2342,11.2083,11.2342,38300.0
2012-11-21 13:50:00,13.04,13.05,13.03,13.04,29400.0,11.2342,11.2428,11.2255,11.2342,29400.0
2012-11-21 13:55:00,13.04,13.05,13.02,13.03,55200.0,11.2342,11.2428,11.2169,11.2255,55200.0
2012-11-21 14:00:00,13.02,13.03,13.02,13.03,11600.0,11.2169,11.2255,11.2169,11.2255,11600.0
2012-11-21 14:05:00,13.02,13.05,13.02,13.04,41300.0,11.2169,11.2428,11.2169,11.2342,41300.0
2012-11-21 14:10:00,13.04,13.04,13.03,13.04,11000.0,11.2342,11.2342,11.2255,11.2342,11000.0
2012-11-21 14:15:00,13.04,13.04,13.02,13.02,23700.0,11.2342,11.2342,11.2169,11.2169,23700.0
2012-11-21 14:20:00,13.02,13.03,13.02,13.03,8000.0,11.2169,11.2255,11.2169,11.2255,8000.0
2012-11-21 14:25:00,13.02,13.03,13.01,13.03,35700.0,11.2169,11.2255,11.2083,11.2255,35700.0
2012-11-21 14:30:00,13.02,13.03,13.01,13.02,27300.0,11.2169,11.2255,11.2083,11.2169,27300.0
2012-11-21 14:35:00,13.01,13.03,13.01,13.03,31600.0,11.2083,11.2255,11.2083,11.2255,31600.0
2012-11-21 14:40:00,13.02,13.03,13.01,13.02,20600.0,11.2169,11.2255,11.2083,11.2169,20600.0
2012-11-21 14:45:00,13.02,13.02,13.01,13.02,10100.0,11.2169,11.2169,11.2083,11.2169,10100.0
2012-11-21 14:50:00,13.02,13.02,13.01,13.02,6400.0,11.2169,11.2169,11.2083,11.2169,6400.0
2012-11-21 14:55:00,13.01,13.02,13.01,13.01,8300.0,11.2083,11.2169,11.2083,11.2083,8300.0
2012-11-21 15:00:00,13.01,13.02,13.0,13.02,75500.0,11.2083,11.2169,11.1997,11.2169,75500.0
2012-11-21 15:05:00,13.02,13.03,13.01,13.03,52800.0,11.2169,11.2255,11.2083,11.2255,52800.0
2012-11-21 15:10:00,13.03,13.03,13.02,13.03,28700.0,11.2255,11.2255,11.2169,11.2255,28700.0
2012-11-21 15:15:00,13.03,13.05,13.02,13.05,109000.0,11.2255,11.2428,11.2169,11.2428,109000.0
2012-11-21 15:20:00,13.04,13.05,13.03,13.04,117800.0,11.2342,11.2428,11.2255,11.2342,117800.0
2012-11-21 15:25:00,13.03,13.05,13.03,13.05,132700.0,11.2255,11.2428,11.2255,11.2428,132700.0
2012-11-21 15:30:00,13.04,13.05,13.04,13.05,17400.0,11.2342,11.2428,11.2342,11.2428,17400.0
2012-11-21 15:35:00,13.04,13.05,13.04,13.05,39300.0,11.2342,11.2428,11.2342,11.2428,39300.0
2012-11-21 15:40:00,13.04,13.05,13.04,13.04,28900.0,11.2342,11.2428,11.2342,11.2342,28900.0
2012-11-21 15:45:00,13.04,13.05,13.03,13.04,147900.0,11.2342,11.2428,11.2255,11.2342,147900.0
2012-11-21 15:50:00,13.03,13.04,13.03,13.04,131500.0,11.2255,11.2342,11.2255,11.2342,131500.0
2012-11-21 15:55:00,13.04,13.06,13.04,13.05,295500.0,11.2342,11.2514,11.2342,11.2428,295500.0
2012-11-23 09:30:00,13.07,13.16,13.07,13.16,70200.0,11.26,11.3375,11.26,11.3375,70200.0
2012-11-23 09:35:00,13.16,13.16,13.14,13.14,53600.0,11.3375,11.3375,11.3203,11.3203,53600.0
2012-11-23 09:40:00,13.14,13.14,13.11,13.14,22600.0,11.3203,11.3203,11.2945,11.3203,22600.0
2012-11-23 09:45:00,13.14,13.2,13.14,13.19,72300.0,11.3203,11.372,11.3203,11.3634,72300.0
2012-11-23 09:50:00,13.19,13.2,13.18,13.19,31600.0,11.3634,11.372,11.3548,11.3634,31600.0
2012-11-23 09:55:00,13.19,13.2,13.19,13.2,12300.0,11.3634,11.372,11.3634,11.372,12300.0
2012-11-23 10:00:00,13.19,13.22,13.18,13.18,57400.0,11.3634,11.3892,11.3548,11.3548,57400.0
2012-11-23 10:05:00,13.18,13.19,13.18,13.18,8200.0,11.3548,11.3634,11.3548,11.3548,8200.0
2012-11-23 10:10:00,13.18,13.21,13.18,13.19,28700.0,11.3548,11.3806,11.3548,11.3634,28700.0
2012-11-23 10:15:00,13.2,13.21,13.2,13.21,30500.0,11.372,11.3806,11.372,11.3806,30500.0
2012-11-23 10:20:00,13.21,13.22,13.2,13.22,33700.0,11.3806,11.3892,11.372,11.3892,33700.0
2012-11-23 10:25:00,13.21,13.22,13.2,13.21,62900.0,11.3806,11.3892,11.372,11.3806,62900.0
2012-11-23 10:30:00,13.2,13.21,13.2,13.2,11800.0,11.372,11.3806,11.372,11.372,11800.0
2012-11-23 10:35:00,13.2,13.21,13.2,13.21,17400.0,11.372,11.3806,11.372,11.3806,17400.0
2012-11-23 10:40:00,13.21,13.21,13.2,13.21,25000.0,11.3806,11.3806,11.372,11.3806,25000.0
2012-11-23 10:45:00,13.21,13.21,13.2,13.21,18900.0,11.3806,11.3806,11.372,11.3806,18900.0
2012-11-23 10:50:00,13.21,13.22,13.2,13.21,36500.0,11.3806,11.3892,11.372,11.3806,36500.0
2012-11-23 10:55:00,13.22,13.22,13.19,13.19,29000.0,11.3892,11.3892,11.3634,11.3634,29000.0
2012-11-23 11:00:00,13.19,13.2,13.19,13.19,24200.0,11.3634,11.372,11.3634,11.3634,24200.0
2012-11-23 11:05:00,13.19,13.2,13.18,13.18,39200.0,11.3634,11.372,11.3548,11.3548,39200.0
2012-11-23 11:10:00,13.19,13.19,13.18,13.19,4200.0,11.3634,11.3634,11.3548,11.3634,4200.0
2012-11-23 11:15:00,13.19,13.19,13.18,13.18,23500.0,11.3634,11.3634,11.3548,11.3548,23500.0
2012-11-23 11:20:00,13.18,13.19,13.18,13.18,12100.0,11.3548,11.3634,11.3548,11.3548,12100.0
2012-11-23 11:25:00,13.18,13.19,13.16,13.16,28500.0,11.3548,11.3634,11.3375,11.3375,28500.0
2012-11-23 11:30:00,13.16,13.17,13.16,13.16,14600.0,11.3375,11.3462,11.3375,11.3375,14600.0
2012-11-23 11:35:00,13.16,13.17,13.15,13.16,37600.0,11.3375,11.3462,11.3289,11.3375,37600.0
2012-11-23 11:40:00,13.15,13.16,13.13,13.13,24300.0,11.3289,11.3375,11.3117,11.3117,24300.0
2012-11-23 11:45:00,13.13,13.14,13.12,13.12,23600.0,11.3117,11.3203,11.3031,11.3031,23600.0
2012-11-23 11:50:00,13.12,13.13,13.11,13.11,66900.0,11.3031,11.3117,11.2945,11.2945,66900.0
2012-11-23 11:55:00,13.12,13.14,13.12,13.13,47100.0,11.3031,11.3203,11.3031,11.3117,47100.0
2012-11-23 12:00:00,13.14,13.17,13.13,13.15,145600.0,11.3203,11.3462,11.3117,11.3289,145600.0
2012-11-23 12:05:00,13.16,13.16,13.14,13.16,29300.0,11.3375,11.3375,11.3203,11.3375,29300.0
2012-11-23 12:10:00,13.16,13.16,13.15,13.16,19600.0,11.3375,11.3375,11.3289,11.3375,19600.0
2012-11-23 12:15:00,13.15,13.16,13.15,13.16,30700.0,11.3289,11.3375,11.3289,11.3375,30700.0
2012-11-23 12:20:00,13.15,13.18,13.15,13.18,75500.0,11.3289,11.3548,11.3289,11.3548,75500.0
2012-11-23 12:25:00,13.18,13.18,13.17,13.18,17000.0,11.3548,11.3548,11.3462,11.3548,17000.0
2012-11-23 12:30:00,13.17,13.18,13.17,13.17,32700.0,11.3462,11.3548,11.3462,11.3462,32700.0
2012-11-23 12:35:00,13.18,13.2,13.15,13.2,120200.0,11.3548,11.372,11.3289,11.372,120200.0
2012-11-23 12:40:00,13.2,13.2,13.17,13.18,77700.0,11.372,11.372,11.3462,11.3548,77700.0
2012-11-23 12:45:00,13.18,13.19,13.18,13.19,62600.0,11.3548,11.3634,11.3548,11.3634,62600.0
2012-11-23 12:50:00,13.19,13.2,13.18,13.2,92400.0,11.3634,11.372,11.3548,11.372,92400.0
2012-11-23 12:55:00,13.2,13.24,13.19,13.23,273700.0,11.372,11.4065,11.3634,11.3979,273700.0
2012-11-26 09:30:00,13.13,13.21,13.13,13.19,70900.0,11.3117,11.3806,11.3117,11.3634,70900.0
2012-11-26 09:35:00,13.19,13.2,13.16,13.19,117900.0,11.3634,11.372,11.3375,11.3634,117900.0
2012-11-26 09:40:00,13.19,13.23,13.18,13.2,89000.0,11.3634,11.3979,11.3548,11.372,89000.0
2012-11-26 09:45:00,13.19,13.22,13.18,13.2,90500.0,11.3634,11.3892,11.3548,11.372,90500.0
2012-11-26 09:50:00,13.19,13.22,13.19,13.22,25700.0,11.3634,11.3892,11.3634,11.3892,25700.0
2012-11-26 09:55:00,13.21,13.22,13.18,13.19,100600.0,11.3806,11.3892,11.3548,11.3634,100600.0
2012-11-26 10:00:00,13.19,13.22,13.18,13.21,99400.0,11.3634,11.3892,11.3548,11.3806,99400.0
2012-11-26 10:05:00,13.2,13.21,13.18,13.2,141700.0,11.372,11.3806,11.3548,11.372,141700.0
2012-11-26 10:10:00,13.2,13.2,13.18,13.18,68100.0,11.372,11.372,11.3548,11.3548,68100.0
2012-11-26 10:15:00,13.18,13.22,13.18,13.22,97700.0,11.3548,11.3892,11.3548,11.3892,97700.0
2012-11-26 10:20:00,13.21,13.22,13.2,13.21,112800.0,11.3806,11.3892,11.372,11.3806,112800.0
2012-11-26 10:25:00,13.21,13.23,13.2,13.21,162800.0,11.3806,11.3979,11.372,11.3806,162800.0
2012-11-26 10:30:00,13.21,13.22,13.2,13.21,43900.0,11.3806,11.3892,11.372,11.3806,43900.0
2012-11-26 10:35:00,13.2,13.21,13.18,13.2,96100.0,11.372,11.3806,11.3548,11.372,96100.0
2012-11-26 10:40:00,13.19,13.21,13.19,13.21,32900.0,11.3634,11.3806,11.3634,11.3806,32900.0
2012-11-26 10:45:00,13.21,13.21,13.2,13.21,11100.0,11.3806,11.3806,11.372,11.3806,11100.0
2012-11-26 10:50:00,13.21,13.21,13.19,13.2,37600.0,11.3806,11.3806,11.3634,11.372,37600.0
2012-11-26 10:55:00,13.19,13.2,13.18,13.19,113900.0,11.3634,11.372,11.3548,11.3634,113900.0
2012-11-26 11:00:00,13.18,13.19,13.15,13.15,32000.0,11.3548,11.3634,11.3289,11.3289,32000.0
2012-11-26 11:05:00,13.15,13.15,13.14,13.15,59100.0,11.3289,11.3289,11.3203,11.3289,59100.0
2012-11-26 11:10:00,13.14,13.17,13.14,13.16,123100.0,11.3203,11.3462,11.3203,11.3375,123100.0
2012-11-26 11:15:00,13.16,13.16,13.13,13.13,144400.0,11.3375,11.3375,11.3117,11.3117,144400.0
2012-11-26 11:20:00,13.13,13.14,13.12,13.12,43200.0,11.3117,11.3203,11.3031,11.3031,43200.0
2012-11-26 11:25:00,13.12,13.14,13.1,13.12,169000.0,11.3031,11.3203,11.2859,11.3031,169000.0
2012-11-26 11:30:00,13.12,13.13,13.11,13.11,96900.0,11.3031,11.3117,11.2945,11.2945,96900.0
2012-11-26 11:35:00,13.12,13.12,13.11,13.12,7500.0,11.3031,11.3031,11.2945,11.3031,7500.0
2012-11-26 11:40:00,13.12,13.13,13.11,13.11,96200.0,11.3031,11.3117,11.2945,11.2945,96200.0
2012-11-26 11:45:00,13.12,13.12,13.1,13.11,52700.0,11.3031,11.3031,11.2859,11.2945,52700.0
2012-11-26 11:50:00,13.12,13.12,13.11,13.12,65700.0,11.3031,11.3031,11.2945,11.3031,65700.0
2012-11-26 11:55:00,13.11,13.12,13.11,13.12,9900.0,11.2945,11.3031,11.2945,11.3031,9900.0
2012-11-26 12:00:00,13.11,13.12,13.11,13.12,26100.0,11.2945,11.3031,11.2945,11.3031,26100.0
2012-11-26 12:05:00,13.11,13.13,13.11,13.13,39000.0,11.2945,11.3117,11.2945,11.3117,39000.0
2012-11-26 12:10:00,13.13,13.15,13.11,13.11,389200.0,11.3117,11.3289,11.2945,11.2945,389200.0
2012-11-26 12:15:00,13.12,13.12,13.1,13.12,78700.0,11.3031,11.3031,11.2859,11.3031,78700.0
2012-11-26 12:20:00,13.12,13.13,13.1,13.11,93500.0,11.3031,11.3117,11.2859,11.2945,93500.0
2012-11-26 12:25:00,13.1,13.11,13.09,13.1,23600.0,11.2859,11.2945,11.2772,11.2859,23600.0
2012-11-26 12:30:00,13.1,13.11,13.07,13.08,137800.0,11.2859,11.2945,11.26,11.2686,137800.0
2012-11-26 12:35:00,13.08,13.1,13.07,13.09,59800.0,11.2686,11.2859,11.26,11.2772,59800.0
2012-11-26 12:40:00,13.1,13.11,13.08,13.1,88000.0,11.2859,11.2945,11.2686,11.2859,88000.0
2012-11-26 12:45:00,13.1,13.11,13.09,13.11,126200.0,11.2859,11.2945,11.2772,11.2945,126200.0
2012-11-26 12:50:00,13.11,13.11,13.1,13.11,47700.0,11.2945,11.2945,11.2859,11.2945,47700.0
2012-11-26 12:55:00,13.11,13.12,13.1,13.1,114500.0,11.2945,11.3031,11.2859,11.2859,114500.0
2012-11-26 13:00:00,13.11,13.13,13.1,13.12,143400.0,11.2945,11.3117,11.2859,11.3031,143400.0
2012-11-26 13:05:00,13.12,13.12,13.11,13.11,25300.0,11.3031,11.3031,11.2945,11.2945,25300.0
2012-11-26 13:10:00,13.11,13.12,13.1,13.12,131900.0,11.2945,11.3031,11.2859,11.3031,131900.0
2012-11-26 13:15:00,13.12,13.12,13.11,13.12,193900.0,11.3031,11.3031,11.2945,11.3031,193900.0
2012-11-26 13:20:00,13.12,13.13,13.11,13.12,86900.0,11.3031,11.3117,11.2945,11.3031,86900.0
2012-11-26 13:25:00,13.12,13.12,13.11,13.12,12400.0,11.3031,11.3031,11.2945,11.3031,12400.0
2012-11-26 13:30:00,13.12,13.12,13.11,13.12,28900.0,11.3031,11.3031,11.2945,11.3031,28900.0
2012-11-26 13:35:00,13.11,13.12,13.11,13.11,15600.0,11.2945,11.3031,11.2945,11.2945,15600.0
2012-11-26 13:40:00,13.12,13.12,13.09,13.11,96600.0,11.3031,11.3031,11.2772,11.2945,96600.0
2012-11-26 13:45:00,13.11,13.11,13.09,13.1,46400.0,11.2945,11.2945,11.2772,11.2859,46400.0
2012-11-26 13:50:00,13.1,13.12,13.1,13.11,89300.0,11.2859,11.3031,11.2859,11.2945,89300.0
2012-11-26 13:55:00,13.12,13.13,13.11,13.12,83900.0,11.3031,11.3117,11.2945,11.3031,83900.0
2012-11-26 14:00:00,13.13,13.13,13.12,13.13,24900.0,11.3117,11.3117,11.3031,11.3117,24900.0
2012-11-26 14:05:00,13.12,13.13,13.11,13.12,55300.0,11.3031,11.3117,11.2945,11.3031,55300.0
2012-11-26 14:10:00,13.11,13.13,13.11,13.11,84400.0,11.2945,11.3117,11.2945,11.2945,84400.0
2012-11-26 14:15:00,13.11,13.12,13.11,13.12,26600.0,11.2945,11.3031,11.2945,11.3031,26600.0
2012-11-26 14:20:00,13.11,13.12,13.11,13.11,59000.0,11.2945,11.3031,11.2945,11.2945,59000.0
2012-11-26 14:25:00,13.1,13.12,13.1,13.12,100200.0,11.2859,11.3031,11.2859,11.3031,100200.0
2012-11-26 14:30:00,13.12,13.12,13.09,13.1,150100.0,11.3031,11.3031,11.2772,11.2859,150100.0
2012-11-26 14:35:00,13.09,13.1,13.07,13.08,49800.0,11.2772,11.2859,11.26,11.2686,49800.0
2012-11-26 14:40:00,13.08,13.1,13.07,13.09,178900.0,11.2686,11.2859,11.26,11.2772,178900.0
2012-11-26 14:45:00,13.09,13.1,13.08,13.09,162700.0,11.2772,11.2859,11.2686,11.2772,162700.0
2012-11-26 14:50:00,13.1,13.11,13.09,13.11,90200.0,11.2859,11.2945,11.2772,11.2945,90200.0
2012-11-26 14:55:00,13.11,13.11,13.09,13.11,58600.0,11.2945,11.2945,11.2772,11.2945,58600.0
2012-11-26 15:00:00,13.11,13.11,13.09,13.11,123200.0,11.2945,11.2945,11.2772,11.2945,123200.0
2012-11-26 15:05:00,13.11,13.11,13.09,13.11,114600.0,11.2945,11.2945,11.2772,11.2945,114600.0
2012-11-26 15:10:00,13.11,13.11,13.09,13.11,122200.0,11.2945,11.2945,11.2772,11.2945,122200.0
2012-11-26 15:15:00,13.11,13.11,13.1,13.11,39700.0,11.2945,11.2945,11.2859,11.2945,39700.0
2012-11-26 15:20:00,13.11,13.12,13.1,13.11,145700.0,11.2945,11.3031,11.2859,11.2945,145700.0
2012-11-26 15:25:00,13.11,13.11,13.1,13.11,48600.0,11.2945,11.2945,11.2859,11.2945,48600.0
2012-11-26 15:30:00,13.11,13.11,13.1,13.11,141600.0,11.2945,11.2945,11.2859,11.2945,141600.0
2012-11-26 15:35:00,13.11,13.11,13.1,13.11,64600.0,11.2945,11.2945,11.2859,11.2945,64600.0
2012-11-26 15:40:00,13.1,13.12,13.1,13.11,189200.0,11.2859,11.3031,11.2859,11.2945,189200.0
2012-11-26 15:45:00,13.11,13.12,13.1,13.12,270000.0,11.2945,11.3031,11.2859,11.3031,270000.0
2012-11-26 15:50:00,13.11,13.12,13.1,13.12,298500.0,11.2945,11.3031,11.2859,11.3031,298500.0
2012-11-26 15:55:00,13.12,13.15,13.11,13.14,477700.0,11.3031,11.3289,11.2945,11.3203,477700.0
2012-11-27 09:30:00,13.16,13.16,12.96,13.1,208000.0,11.3375,11.3375,11.1652,11.2859,208000.0
2012-11-27 09:35:00,13.1,13.13,13.04,13.08,202500.0,11.2859,11.3117,11.2342,11.2686,202500.0
2012-11-27 09:40:00,13.08,13.1,13.05,13.08,181600.0,11.2686,11.2859,11.2428,11.2686,181600.0
2012-11-27 09:45:00,13.08,13.11,13.07,13.1,198400.0,11.2686,11.2945,11.26,11.2859,198400.0
2012-11-27 09:50:00,13.1,13.11,13.08,13.1,96200.0,11.2859,11.2945,11.2686,11.2859,96200.0
2012-11-27 09:55:00,13.1,13.12,13.07,13.11,103700.0,11.2859,11.3031,11.26,11.2945,103700.0
2012-11-27 10:00:00,13.11,13.12,13.07,13.08,131900.0,11.2945,11.3031,11.26,11.2686,131900.0
2012-11-27 10:05:00,13.07,13.12,13.07,13.08,137600.0,11.26,11.3031,11.26,11.2686,137600.0
2012-11-27 10:10:00,13.08,13.11,13.07,13.08,203000.0,11.2686,11.2945,11.26,11.2686,203000.0
2012-11-27 10:15:00,13.08,13.09,13.04,13.06,113000.0,11.2686,11.2772,11.2342,11.2514,113000.0
2012-11-27 10:20:00,13.06,13.08,13.01,13.04,185100.0,11.2514,11.2686,11.2083,11.2342,185100.0
2012-11-27 10:25:00,13.05,13.05,13.02,13.03,60200.0,11.2428,11.2428,11.2169,11.2255,60200.0
2012-11-27 10:30:00,13.03,13.03,13.0,13.01,175600.0,11.2255,11.2255,11.1997,11.2083,175600.0
2012-11-27 10:35:00,13.01,13.03,13.0,13.0,78000.0,11.2083,11.2255,11.1997,11.1997,78000.0
2012-11-27 10:40:00,13.0,13.01,13.0,13.0,62200.0,11.1997,11.2083,11.1997,11.1997,62200.0
2012-11-27 10:45:00,13.0,13.02,12.99,13.01,94800.0,11.1997,11.2169,11.1911,11.2083,94800.0
2012-11-27 10:50:00,13.0,13.04,13.0,13.02,69600.0,11.1997,11.2342,11.1997,11.2169,69600.0
2012-11-27 10:55:00,13.02,13.03,13.0,13.01,59300.0,11.2169,11.2255,11.1997,11.2083,59300.0
2012-11-27 11:00:00,13.01,13.04,13.01,13.02,81900.0,11.2083,11.2342,11.2083,11.2169,81900.0
2012-11-27 11:05:00,13.01,13.02,13.0,13.01,36200.0,11.2083,11.2169,11.1997,11.2083,36200.0
2012-11-27 11:10:00,13.01,13.03,13.01,13.02,68100.0,11.2083,11.2255,11.2083,11.2169,68100.0
2012-11-27 11:15:00,13.02,13.02,13.01,13.01,53300.0,11.2169,11.2169,11.2083,11.2083,53300.0
2012-11-27 11:20:00,13.01,13.02,13.0,13.01,113300.0,11.2083,11.2169,11.1997,11.2083,113300.0
2012-11-27 11:25:00,13.02,13.03,13.01,13.02,210800.0,11.2169,11.2255,11.2083,11.2169,210800.0
2012-11-27 11:30:00,13.03,13.03,13.01,13.01,39800.0,11.2255,11.2255,11.2083,11.2083,39800.0
2012-11-27 11:35:00,13.01,13.07,13.01,13.07,124000.0,11.2083,11.26,11.2083,11.26,124000.0
2012-11-27 11:40:00,13.07,13.07,13.04,13.05,92400.0,11.26,11.26,11.2342,11.2428,92400.0
2012-11-27 11:45:00,13.06,13.06,13.04,13.04,32400.0,11.2514,11.2514,11.2342,11.2342,32400.0
2012-11-27 11:50:00,13.04,13.08,13.04,13.07,78600.0,11.2342,11.2686,11.2342,11.26,78600.0
2012-11-27 11:55:00,13.08,13.08,13.07,13.08,34900.0,11.2686,11.2686,11.26,11.2686,34900.0
2012-11-27 12:00:00,13.08,13.09,13.06,13.06,150300.0,11.2686,11.2772,11.2514,11.2514,150300.0
2012-11-27 12:05:00,13.07,13.07,13.05,13.05,40400.0,11.26,11.26,11.2428,11.2428,40400.0
2012-11-27 12:10:00,13.05,13.06,13.03,13.04,45100.0,11.2428,11.2514,11.2255,11.2342,45100.0
2012-11-27 12:15:00,13.04,13.04,13.02,13.03,60000.0,11.2342,11.2342,11.2169,11.2255,60000.0
2012-11-27 12:20:00,13.03,13.04,13.02,13.04,104600.0,11.2255,11.2342,11.2169,11.2342,104600.0
2012-11-27 12:25:00,13.04,13.04,13.03,13.04,43300.0,11.2342,11.2342,11.2255,11.2342,43300.0
2012-11-27 12:30:00,13.03,13.05,13.03,13.05,91200.0,11.2255,11.2428,11.2255,11.2428,91200.0
2012-11-27 12:35:00,13.05,13.06,13.04,13.05,50600.0,11.2428,11.2514,11.2342,11.2428,50600.0
2012-11-27 12:40:00,13.06,13.07,13.06,13.07,57500.0,11.2514,11.26,11.2514,11.26,57500.0
2012-11-27 12:45:00,13.06,13.07,13.06,13.07,50400.0,11.2514,11.26,11.2514,11.26,50400.0
2012-11-27 12:50:00,13.07,13.07,13.05,13.06,63400.0,11.26,11.26,11.2428,11.2514,63400.0
2012-11-27 12:55:00,13.06,13.06,13.04,13.04,54200.0,11.2514,11.2514,11.2342,11.2342,54200.0
2012-11-27 13:00:00,13.05,13.05,13.02,13.03,66300.0,11.2428,11.2428,11.2169,11.2255,66300.0
2012-11-27 13:05:00,13.02,13.03,13.01,13.02,62700.0,11.2169,11.2255,11.2083,11.2169,62700.0
2012-11-27 13:10:00,13.02,13.04,13.01,13.03,166100.0,11.2169,11.2342,11.2083,11.2255,166100.0
2012-11-27 13:15:00,13.03,13.06,13.03,13.05,173400.0,11.2255,11.2514,11.2255,11.2428,173400.0
2012-11-27 13:20:00,13.06,13.06,13.04,13.04,67100.0,11.2514,11.2514,11.2342,11.2342,67100.0
2012-11-27 13:25:00,13.04,13.05,13.01,13.02,136600.0,11.2342,11.2428,11.2083,11.2169,136600.0
2012-11-27 13:30:00,13.03,13.05,13.02,13.05,70200.0,11.2255,11.2428,11.2169,11.2428,70200.0
2012-11-27 13:35:00,13.04,13.09,13.04,13.07,103300.0,11.2342,11.2772,11.2342,11.26,103300.0
2012-11-27 13:40:00,13.07,13.08,13.05,13.08,149600.0,11.26,11.2686,11.2428,11.2686,149600.0
2012-11-27 13:45:00,13.08,13.08,13.05,13.06,80200.0,11.2686,11.2686,11.2428,11.2514,80200.0
2012-11-27 13:50:00,13.06,13.07,13.04,13.04,192100.0,11.2514,11.26,11.2342,11.2342,192100.0
2012-11-27 13:55:00,13.04,13.06,13.04,13.04,198600.0,11.2342,11.2514,11.2342,11.2342,198600.0
2012-11-27 14:00:00,13.05,13.06,13.04,13.05,76100.0,11.2428,11.2514,11.2342,11.2428,76100.0
2012-11-27 14:05:00,13.05,13.06,13.05,13.05,46300.0,11.2428,11.2514,11.2428,11.2428,46300.0
2012-11-27 14:10:00,13.06,13.07,13.05,13.06,96200.0,11.2514,11.26,11.2428,11.2514,96200.0
2012-11-27 14:15:00,13.06,13.08,13.05,13.07,152400.0,11.2514,11.2686,11.2428,11.26,152400.0
2012-11-27 14:20:00,13.06,13.07,13.01,13.02,153000.0,11.2514,11.26,11.2083,11.2169,153000.0
2012-11-27 14:25:00,13.03,13.03,12.98,12.98,115300.0,11.2255,11.2255,11.1825,11.1825,115300.0
2012-11-27 14:30:00,12.98,13.01,12.96,12.98,172700.0,11.1825,11.2083,11.1652,11.1825,172700.0
2012-11-27 14:35:00,12.97,12.98,12.96,12.97,198200.0,11.1739,11.1825,11.1652,11.1739,198200.0
2012-11-27 14:40:00,12.98,13.01,12.97,12.97,169800.0,11.1825,11.2083,11.1739,11.1739,169800.0
2012-11-27 14:45:00,12.98,12.99,12.96,12.98,141800.0,11.1825,11.1911,11.1652,11.1825,141800.0
2012-11-27 14:50:00,12.99,13.0,12.98,13.0,73100.0,11.1911,11.1997,11.1825,11.1997,73100.0
2012-11-27 14:55:00,13.0,13.02,12.99,13.02,207600.0,11.1997,11.2169,11.1911,11.2169,207600.0
2012-11-27 15:00:00,13.01,13.04,13.01,13.03,220600.0,11.2083,11.2342,11.2083,11.2255,220600.0
2012-11-27 15:05:00,13.04,13.06,13.02,13.05,408500.0,11.2342,11.2514,11.2169,11.2428,408500.0
2012-11-27 15:10:00,13.05,13.06,13.03,13.04,294400.0,11.2428,11.2514,11.2255,11.2342,294400.0
2012-11-27 15:15:00,13.04,13.04,13.02,13.03,183800.0,11.2342,11.2342,11.2169,11.2255,183800.0
2012-11-27 15:20:00,13.03,13.04,13.01,13.04,686500.0,11.2255,11.2342,11.2083,11.2342,686500.0
2012-11-27 15:25:00,13.04,13.05,13.02,13.05,432100.0,11.2342,11.2428,11.2169,11.2428,432100.0
2012-11-27 15:30:00,13.05,13.06,13.03,13.04,349600.0,11.2428,11.2514,11.2255,11.2342,349600.0
2012-11-27 15:35:00,13.04,13.05,13.02,13.03,376600.0,11.2342,11.2428,11.2169,11.2255,376600.0
2012-11-27 15:40:00,13.04,13.05,13.03,13.05,121100.0,11.2342,11.2428,11.2255,11.2428,121100.0
2012-11-27 15:45:00,13.05,13.06,13.03,13.05,429700.0,11.2428,11.2514,11.2255,11.2428,429700.0
2012-11-27 15:50:00,13.04,13.05,13.03,13.04,298000.0,11.2342,11.2428,11.2255,11.2342,298000.0
2012-11-27 15:55:00,13.04,13.05,13.0,13.02,692800.0,11.2342,11.2428,11.1997,11.2169,692800.0
2012-11-28 09:30:00,12.97,12.98,12.94,12.95,88600.0,11.1739,11.1825,11.148,11.1566,88600.0
2012-11-28 09:35:00,12.95,12.98,12.93,12.96,112900.0,11.1566,11.1825,11.1394,11.1652,112900.0
2012-11-28 09:40:00,12.96,12.99,12.92,12.96,137700.0,11.1652,11.1911,11.1308,11.1652,137700.0
2012-11-28 09:45:00,12.96,12.99,12.95,12.97,64200.0,11.1652,11.1911,11.1566,11.1739,64200.0
2012-11-28 09:50:00,12.97,12.99,12.95,12.98,68400.0,11.1739,11.1911,11.1566,11.1825,68400.0
2012-11-28 09:55:00,12.98,13.0,12.97,12.99,28700.0,11.1825,11.1997,11.1739,11.1911,28700.0
2012-11-28 10:00:00,12.99,13.0,12.94,12.96,111300.0,11.1911,11.1997,11.148,11.1652,111300.0
2012-11-28 10:05:00,12.95,12.96,12.95,12.95,40900.0,11.1566,11.1652,11.1566,11.1566,40900.0
2012-11-28 10:10:00,12.96,12.98,12.95,12.98,76600.0,11.1652,11.1825,11.1566,11.1825,76600.0
2012-11-28 10:15:00,12.98,12.99,12.96,12.99,54800.0,11.1825,11.1911,11.1652,11.1911,54800.0
2012-11-28 10:20:00,12.98,13.04,12.98,13.03,142000.0,11.1825,11.2342,11.1825,11.2255,142000.0
2012-11-28 10:25:00,13.03,13.04,13.01,13.01,61600.0,11.2255,11.2342,11.2083,11.2083,61600.0
2012-11-28 10:30:00,13.01,13.02,13.0,13.0,40900.0,11.2083,11.2169,11.1997,11.1997,40900.0
2012-11-28 10:35:00,13.0,13.08,13.0,13.06,239500.0,11.1997,11.2686,11.1997,11.2514,239500.0
2012-11-28 10:40:00,13.06,13.07,13.05,13.07,45000.0,11.2514,11.26,11.2428,11.26,45000.0
2012-11-28 10:45:00,13.07,13.09,13.05,13.08,157000.0,11.26,11.2772,11.2428,11.2686,157000.0
2012-11-28 10:50:00,13.08,13.1,13.05,13.09,357400.0,11.2686,11.2859,11.2428,11.2772,357400.0
2012-11-28 10:55:00,13.09,13.11,13.08,13.11,164800.0,11.2772,11.2945,11.2686,11.2945,164800.0
2012-11-28 11:00:00,13.11,13.12,13.09,13.09,146400.0,11.2945,11.3031,11.2772,11.2772,146400.0
2012-11-28 11:05:00,13.09,13.1,13.07,13.09,56700.0,11.2772,11.2859,11.26,11.2772,56700.0
2012-11-28 11:10:00,13.09,13.13,13.08,13.11,120400.0,11.2772,11.3117,11.2686,11.2945,120400.0
2012-11-28 11:15:00,13.11,13.16,13.11,13.16,83000.0,11.2945,11.3375,11.2945,11.3375,83000.0
2012-11-28 11:20:00,13.15,13.16,13.13,13.13,78700.0,11.3289,11.3375,11.3117,11.3117,78700.0
2012-11-28 11:25:00,13.13,13.14,13.12,13.13,52000.0,11.3117,11.3203,11.3031,11.3117,52000.0
2012-11-28 11:30:00,13.13,13.14,13.11,13.13,69900.0,11.3117,11.3203,11.2945,11.3117,69900.0
2012-11-28 11:35:00,13.12,13.15,13.11,13.15,55500.0,11.3031,11.3289,11.2945,11.3289,55500.0
2012-11-28 11:40:00,13.15,13.15,13.12,13.13,76600.0,11.3289,11.3289,11.3031,11.3117,76600.0
2012-11-28 11:45:00,13.13,13.14,13.11,13.14,42700.0,11.3117,11.3203,11.2945,11.3203,42700.0
2012-11-28 11:50:00,13.14,13.14,13.12,13.13,50600.0,11.3203,11.3203,11.3031,11.3117,50600.0
2012-11-28 11:55:00,13.12,13.13,13.11,13.12,78300.0,11.3031,11.3117,11.2945,11.3031,78300.0
2012-11-28 12:00:00,13.11,13.12,13.07,13.08,181600.0,11.2945,11.3031,11.26,11.2686,181600.0
2012-11-28 12:05:00,13.07,13.1,13.06,13.1,144600.0,11.26,11.2859,11.2514,11.2859,144600.0
2012-11-28 12:10:00,13.1,13.13,13.07,13.11,268100.0,11.2859,11.3117,11.26,11.2945,268100.0
2012-11-28 12:15:00,13.11,13.15,13.1,13.13,355600.0,11.2945,11.3289,11.2859,11.3117,355600.0
2012-11-28 12:20:00,13.13,13.13,13.12,13.13,112900.0,11.3117,11.3117,11.3031,11.3117,112900.0
2012-11-28 12:25:00,13.13,13.16,13.12,13.15,129400.0,11.3117,11.3375,11.3031,11.3289,129400.0
2012-11-28 12:30:00,13.15,13.16,13.13,13.16,239600.0,11.3289,11.3375,11.3117,11.3375,239600.0
2012-11-28 12:35:00,13.16,13.18,13.15,13.16,120900.0,11.3375,11.3548,11.3289,11.3375,120900.0
2012-11-28 12:40:00,13.16,13.16,13.14,13.15,116600.0,11.3375,11.3375,11.3203,11.3289,116600.0
2012-11-28 12:45:00,13.15,13.15,13.12,13.14,75800.0,11.3289,11.3289,11.3031,11.3203,75800.0
2012-11-28 12:50:00,13.13,13.14,13.13,13.13,8100.0,11.3117,11.3203,11.3117,11.3117,8100.0
2012-11-28 12:55:00,13.13,13.15,13.13,13.13,161700.0,11.3117,11.3289,11.3117,11.3117,161700.0
2012-11-28 13:00:00,13.13,13.13,13.1,13.1,46000.0,11.3117,11.3117,11.2859,11.2859,46000.0
2012-11-28 13:05:00,13.1,13.11,13.09,13.09,29800.0,11.2859,11.2945,11.2772,11.2772,29800.0
2012-11-28 13:10:00,13.09,13.1,13.08,13.1,129000.0,11.2772,11.2859,11.2686,11.2859,129000.0
2012-11-28 13:15:00,13.1,13.1,13.07,13.08,359900.0,11.2859,11.2859,11.26,11.2686,359900.0
2012-11-28 13:20:00,13.08,13.09,13.07,13.09,85900.0,11.2686,11.2772,11.26,11.2772,85900.0
2012-11-28 13:25:00,13.08,13.09,13.08,13.09,39000.0,11.2686,11.2772,11.2686,11.2772,39000.0
2012-11-28 13:30:00,13.09,13.09,13.08,13.09,150300.0,11.2772,11.2772,11.2686,11.2772,150300.0
2012-11-28 13:35:00,13.09,13.1,13.08,13.09,201000.0,11.2772,11.2859,11.2686,11.2772,201000.0
2012-11-28 13:40:00,13.09,13.09,13.08,13.09,151100.0,11.2772,11.2772,11.2686,11.2772,151100.0
2012-11-28 13:45:00,13.09,13.09,13.08,13.09,111400.0,11.2772,11.2772,11.2686,11.2772,111400.0
2012-11-28 13:50:00,13.09,13.1,13.08,13.09,96700.0,11.2772,11.2859,11.2686,11.2772,96700.0
2012-11-28 13:55:00,13.09,13.09,13.08,13.08,63400.0,11.2772,11.2772,11.2686,11.2686,63400.0
2012-11-28 14:00:00,13.08,13.1,13.06,13.09,164500.0,11.2686,11.2859,11.2514,11.2772,164500.0
2012-11-28 14:05:00,13.09,13.1,13.06,13.1,104400.0,11.2772,11.2859,11.2514,11.2859,104400.0
2012-11-28 14:10:00,13.1,13.11,13.09,13.1,44400.0,11.2859,11.2945,11.2772,11.2859,44400.0
2012-11-28 14:15:00,13.1,13.1,13.09,13.1,15800.0,11.2859,11.2859,11.2772,11.2859,15800.0
2012-11-28 14:20:00,13.1,13.1,13.08,13.1,78000.0,11.2859,11.2859,11.2686,11.2859,78000.0
2012-11-28 14:25:00,13.1,13.1,13.08,13.1,89300.0,11.2859,11.2859,11.2686,11.2859,89300.0
2012-11-28 14:30:00,13.1,13.1,13.09,13.1,61400.0,11.2859,11.2859,11.2772,11.2859,61400.0
2012-11-28 14:35:00,13.1,13.11,13.09,13.1,239100.0,11.2859,11.2945,11.2772,11.2859,239100.0
2012-11-28 14:40:00,13.1,13.11,13.09,13.11,146500.0,11.2859,11.2945,11.2772,11.2945,146500.0
2012-11-28 14:45:00,13.1,13.11,13.09,13.1,280000.0,11.2859,11.2945,11.2772,11.2859,280000.0
2012-11-28 14:50:00,13.1,13.1,13.09,13.1,118900.0,11.2859,11.2859,11.2772,11.2859,118900.0
2012-11-28 14:55:00,13.1,13.13,13.1,13.11,134700.0,11.2859,11.3117,11.2859,11.2945,134700.0
2012-11-28 15:00:00,13.12,13.12,13.1,13.11,128300.0,11.3031,11.3031,11.2859,11.2945,128300.0
2012-11-28 15:05:00,13.12,13.13,13.11,13.12,211400.0,11.3031,11.3117,11.2945,11.3031,211400.0
2012-11-28 15:10:00,13.12,13.12,13.1,13.12,158700.0,11.3031,11.3031,11.2859,11.3031,158700.0
2012-11-28 15:15:00,13.12,13.12,13.1,13.12,87100.0,11.3031,11.3031,11.2859,11.3031,87100.0
2012-11-28 15:20:00,13.12,13.12,13.11,13.11,182500.0,11.3031,11.3031,11.2945,11.2945,182500.0
2012-11-28 15:25:00,13.12,13.15,13.11,13.14,561100.0,11.3031,11.3289,11.2945,11.3203,561100.0
2012-11-28 15:30:00,13.14,13.16,13.13,13.13,347300.0,11.3203,11.3375,11.3117,11.3117,347300.0
2012-11-28 15:35:00,13.13,13.14,13.12,13.13,258600.0,11.3117,11.3203,11.3031,11.3117,258600.0
2012-11-28 15:40:00,13.13,13.14,13.12,13.13,219600.0,11.3117,11.3203,11.3031,11.3117,219600.0
2012-11-28 15:45:00,13.13,13.14,13.11,13.12,477500.0,11.3117,11.3203,11.2945,11.3031,477500.0
2012-11-28 15:50:00,13.12,13.12,13.11,13.12,387000.0,11.3031,11.3031,11.2945,11.3031,387000.0
2012-11-28 15:55:00,13.12,13.15,13.11,13.14,871300.0,11.3031,11.3289,11.2945,11.3203,871300.0
2012-11-29 09:30:00,13.28,13.28,13.15,13.19,146400.0,11.4409,11.4409,11.3289,11.3634,146400.0
2012-11-29 09:35:00,13.18,13.24,13.18,13.23,284700.0,11.3548,11.4065,11.3548,11.3979,284700.0
2012-11-29 09:40:00,13.23,13.27,13.22,13.27,202900.0,11.3979,11.4323,11.3892,11.4323,202900.0
2012-11-29 09:45:00,13.27,13.27,13.21,13.21,64600.0,11.4323,11.4323,11.3806,11.3806,64600.0
2012-11-29 09:50:00,13.21,13.22,13.2,13.22,52000.0,11.3806,11.3892,11.372,11.3892,52000.0
2012-11-29 09:55:00,13.22,13.23,13.21,13.23,16900.0,11.3892,11.3979,11.3806,11.3979,16900.0
2012-11-29 10:00:00,13.23,13.26,13.21,13.21,89900.0,11.3979,11.4237,11.3806,11.3806,89900.0
2012-11-29 10:05:00,13.21,13.22,13.14,13.15,75700.0,11.3806,11.3892,11.3203,11.3289,75700.0
2012-11-29 10:10:00,13.15,13.18,13.12,13.17,159700.0,11.3289,11.3548,11.3031,11.3462,159700.0
2012-11-29 10:15:00,13.17,13.18,13.16,13.18,73300.0,11.3462,11.3548,11.3375,11.3548,73300.0
2012-11-29 10:20:00,13.18,13.19,13.16,13.17,93500.0,11.3548,11.3634,11.3375,11.3462,93500.0
2012-11-29 10:25:00,13.18,13.18,13.14,13.14,225500.0,11.3548,11.3548,11.3203,11.3203,225500.0
2012-11-29 10:30:00,13.15,13.15,13.12,13.13,151100.0,11.3289,11.3289,11.3031,11.3117,151100.0
2012-11-29 10:35:00,13.14,13.16,13.13,13.15,140300.0,11.3203,11.3375,11.3117,11.3289,140300.0
2012-11-29 10:40:00,13.15,13.16,13.13,13.14,156100.0,11.3289,11.3375,11.3117,11.3203,156100.0
2012-11-29 10:45:00,13.15,13.15,13.12,13.13,106100.0,11.3289,11.3289,11.3031,11.3117,106100.0
2012-11-29 10:50:00,13.14,13.17,13.13,13.17,75600.0,11.3203,11.3462,11.3117,11.3462,75600.0
2012-11-29 10:55:00,13.17,13.17,13.14,13.14,160200.0,11.3462,11.3462,11.3203,11.3203,160200.0
2012-11-29 11:00:00,13.15,13.15,13.14,13.15,14600.0,11.3289,11.3289,11.3203,11.3289,14600.0
2012-11-29 11:05:00,13.15,13.16,13.14,13.16,69200.0,11.3289,11.3375,11.3203,11.3375,69200.0
2012-11-29 11:10:00,13.16,13.17,13.15,13.17,89700.0,11.3375,11.3462,11.3289,11.3462,89700.0
2012-11-29 11:15:00,13.16,13.17,13.14,13.14,67700.0,11.3375,11.3462,11.3203,11.3203,67700.0
2012-11-29 11:20:00,13.15,13.15,13.12,13.13,109200.0,11.3289,11.3289,11.3031,11.3117,109200.0
2012-11-29 11:25:00,13.13,13.13,13.11,13.12,89700.0,11.3117,11.3117,11.2945,11.3031,89700.0
2012-11-29 11:30:00,13.13,13.14,13.11,13.13,75600.0,11.3117,11.3203,11.2945,11.3117,75600.0
2012-11-29 11:35:00,13.13,13.14,13.11,13.13,66500.0,11.3117,11.3203,11.2945,11.3117,66500.0
2012-11-29 11:40:00,13.13,13.13,13.03,13.06,367400.0,11.3117,11.3117,11.2255,11.2514,367400.0
2012-11-29 11:45:00,13.05,13.08,13.05,13.08,281300.0,11.2428,11.2686,11.2428,11.2686,281300.0
2012-11-29 11:50:00,13.09,13.11,13.07,13.1,113500.0,11.2772,11.2945,11.26,11.2859,113500.0
2012-11-29 11:55:00,13.1,13.1,13.06,13.08,80700.0,11.2859,11.2859,11.2514,11.2686,80700.0
2012-11-29 12:00:00,13.09,13.11,13.07,13.08,170300.0,11.2772,11.2945,11.26,11.2686,170300.0
2012-11-29 12:05:00,13.08,13.08,13.05,13.08,285800.0,11.2686,11.2686,11.2428,11.2686,285800.0
2012-11-29 12:10:00,13.08,13.14,13.07,13.11,131200.0,11.2686,11.3203,11.26,11.2945,131200.0
2012-11-29 12:15:00,13.12,13.12,13.11,13.12,16400.0,11.3031,11.3031,11.2945,11.3031,16400.0
2012-11-29 12:20:00,13.12,13.14,13.11,13.13,32200.0,11.3031,11.3203,11.2945,11.3117,32200.0
2012-11-29 12:25:00,13.13,13.13,13.12,13.12,20600.0,11.3117,11.3117,11.3031,11.3031,20600.0
2012-11-29 12:30:00,13.12,13.13,13.12,13.12,24100.0,11.3031,11.3117,11.3031,11.3031,24100.0
2012-11-29 12:35:00,13.13,13.13,13.11,13.12,36200.0,11.3117,11.3117,11.2945,11.3031,36200.0
2012-11-29 12:40:00,13.11,13.12,13.1,13.11,79000.0,11.2945,11.3031,11.2859,11.2945,79000.0
2012-11-29 12:45:00,13.11,13.11,13.09,13.09,94900.0,11.2945,11.2945,11.2772,11.2772,94900.0
2012-11-29 12:50:00,13.09,13.1,13.09,13.09,6600.0,11.2772,11.2859,11.2772,11.2772,6600.0
2012-11-29 12:55:00,13.09,13.1,13.08,13.09,37600.0,11.2772,11.2859,11.2686,11.2772,37600.0
2012-11-29 13:00:00,13.09,13.11,13.09,13.11,55000.0,11.2772,11.2945,11.2772,11.2945,55000.0
2012-11-29 13:05:00,13.11,13.11,13.09,13.1,37500.0,11.2945,11.2945,11.2772,11.2859,37500.0
2012-11-29 13:10:00,13.09,13.1,13.08,13.08,23200.0,11.2772,11.2859,11.2686,11.2686,23200.0
2012-11-29 13:15:00,13.09,13.1,13.08,13.1,31000.0,11.2772,11.2859,11.2686,11.2859,31000.0
2012-11-29 13:20:00,13.09,13.1,13.09,13.1,7900.0,11.2772,11.2859,11.2772,11.2859,7900.0
2012-11-29 13:25:00,13.1,13.11,13.09,13.1,71500.0,11.2859,11.2945,11.2772,11.2859,71500.0
2012-11-29 13:30:00,13.11,13.13,13.11,13.13,77500.0,11.2945,11.3117,11.2945,11.3117,77500.0
2012-11-29 13:35:00,13.13,13.15,13.13,13.15,42900.0,11.3117,11.3289,11.3117,11.3289,42900.0
2012-11-29 13:40:00,13.15,13.16,13.13,13.13,58600.0,11.3289,11.3375,11.3117,11.3117,58600.0
2012-11-29 13:45:00,13.13,13.15,13.13,13.14,74300.0,11.3117,11.3289,11.3117,11.3203,74300.0
2012-11-29 13:50:00,13.14,13.16,13.13,13.15,70700.0,11.3203,11.3375,11.3117,11.3289,70700.0
2012-11-29 13:55:00,13.15,13.15,13.13,13.13,31700.0,11.3289,11.3289,11.3117,11.3117,31700.0
2012-11-29 14:00:00,13.13,13.14,13.13,13.13,6900.0,11.3117,11.3203,11.3117,11.3117,6900.0
2012-11-29 14:05:00,13.14,13.14,13.12,13.13,74100.0,11.3203,11.3203,11.3031,11.3117,74100.0
2012-11-29 14:10:00,13.13,13.14,13.13,13.13,16800.0,11.3117,11.3203,11.3117,11.3117,16800.0
2012-11-29 14:15:00,13.14,13.15,13.13,13.14,71600.0,11.3203,11.3289,11.3117,11.3203,71600.0
2012-11-29 14:20:00,13.14,13.15,13.13,13.13,55700.0,11.3203,11.3289,11.3117,11.3117,55700.0
2012-11-29 14:25:00,13.13,13.14,13.11,13.11,84200.0,11.3117,11.3203,11.2945,11.2945,84200.0
2012-11-29 14:30:00,13.11,13.11,13.1,13.11,46300.0,11.2945,11.2945,11.2859,11.2945,46300.0
2012-11-29 14:35:00,13.11,13.12,13.1,13.12,37000.0,11.2945,11.3031,11.2859,11.3031,37000.0
2012-11-29 14:40:00,13.12,13.13,13.11,13.13,31500.0,11.3031,11.3117,11.2945,11.3117,31500.0
2012-11-29 14:45:00,13.13,13.14,13.11,13.14,99000.0,11.3117,11.3203,11.2945,11.3203,99000.0
2012-11-29 14:50:00,13.13,13.14,13.12,13.13,29200.0,11.3117,11.3203,11.3031,11.3117,29200.0
2012-11-29 14:55:00,13.13,13.14,13.12,13.13,58500.0,11.3117,11.3203,11.3031,11.3117,58500.0
2012-11-29 15:00:00,13.13,13.13,13.11,13.12,97000.0,11.3117,11.3117,11.2945,11.3031,97000.0
2012-11-29 15:05:00,13.12,13.12,13.08,13.11,162100.0,11.3031,11.3031,11.2686,11.2945,162100.0
2012-11-29 15:10:00,13.11,13.11,13.07,13.08,159300.0,11.2945,11.2945,11.26,11.2686,159300.0
2012-11-29 15:15:00,13.09,13.1,13.09,13.09,39500.0,11.2772,11.2859,11.2772,11.2772,39500.0
2012-11-29 15:20:00,13.1,13.1,13.05,13.07,118500.0,11.2859,11.2859,11.2428,11.26,118500.0
2012-11-29 15:25:00,13.07,13.07,13.06,13.06,326100.0,11.26,11.26,11.2514,11.2514,326100.0
2012-11-29 15:30:00,13.07,13.08,13.06,13.08,192000.0,11.26,11.2686,11.2514,11.2686,192000.0
2012-11-29 15:35:00,13.08,13.08,13.05,13.06,174200.0,11.2686,11.2686,11.2428,11.2514,174200.0
2012-11-29 15:40:00,13.07,13.11,13.06,13.1,124200.0,11.26,11.2945,11.2514,11.2859,124200.0
2012-11-29 15:45:00,13.1,13.11,13.08,13.08,207300.0,11.2859,11.2945,11.2686,11.2686,207300.0
2012-11-29 15:50:00,13.09,13.1,13.08,13.09,198400.0,11.2772,11.2859,11.2686,11.2772,198400.0
2012-11-29 15:55:00,13.09,13.09,13.06,13.08,315900.0,11.2772,11.2772,11.2514,11.2686,315900.0
2012-11-30 09:30:00,13.09,13.17,13.07,13.08,70100.0,11.2772,11.3462,11.26,11.2686,70100.0
2012-11-30 09:35:00,13.09,13.14,13.08,13.13,88400.0,11.2772,11.3203,11.2686,11.3117,88400.0
2012-11-30 09:40:00,13.14,13.16,13.13,13.14,49800.0,11.3203,11.3375,11.3117,11.3203,49800.0
2012-11-30 09:45:00,13.14,13.14,13.11,13.12,49600.0,11.3203,11.3203,11.2945,11.3031,49600.0
2012-11-30 09:50:00,13.12,13.15,13.11,13.15,37700.0,11.3031,11.3289,11.2945,11.3289,37700.0
2012-11-30 09:55:00,13.14,13.15,13.1,13.1,199500.0,11.3203,11.3289,11.2859,11.2859,199500.0
2012-11-30 10:00:00,13.11,13.12,13.08,13.09,146600.0,11.2945,11.3031,11.2686,11.2772,146600.0
2012-11-30 10:05:00,13.1,13.12,13.09,13.09,65000.0,11.2859,11.3031,11.2772,11.2772,65000.0
2012-11-30 10:10:00,13.1,13.11,13.08,13.1,47300.0,11.2859,11.2945,11.2686,11.2859,47300.0
2012-11-30 10:15:00,13.1,13.12,13.08,13.11,92600.0,11.2859,11.3031,11.2686,11.2945,92600.0
2012-11-30 10:20:00,13.11,13.12,13.08,13.08,134700.0,11.2945,11.3031,11.2686,11.2686,134700.0
2012-11-30 10:25:00,13.08,13.1,13.08,13.09,66200.0,11.2686,11.2859,11.2686,11.2772,66200.0
2012-11-30 10:30:00,13.09,13.09,13.07,13.08,75300.0,11.2772,11.2772,11.26,11.2686,75300.0
2012-11-30 10:35:00,13.09,13.09,13.07,13.07,27300.0,11.2772,11.2772,11.26,11.26,27300.0
2012-11-30 10:40:00,13.07,13.09,13.06,13.06,98800.0,11.26,11.2772,11.2514,11.2514,98800.0
2012-11-30 10:45:00,13.07,13.09,13.05,13.06,131700.0,11.26,11.2772,11.2428,11.2514,131700.0
2012-11-30 10:50:00,13.06,13.06,13.04,13.06,44100.0,11.2514,11.2514,11.2342,11.2514,44100.0
2012-11-30 10:55:00,13.06,13.08,13.06,13.08,25800.0,11.2514,11.2686,11.2514,11.2686,25800.0
2012-11-30 11:00:00,13.08,13.09,13.07,13.09,48700.0,11.2686,11.2772,11.26,11.2772,48700.0
2012-11-30 11:05:00,13.09,13.09,13.07,13.08,102600.0,11.2772,11.2772,11.26,11.2686,102600.0
2012-11-30 11:10:00,13.08,13.1,13.07,13.08,55500.0,11.2686,11.2859,11.26,11.2686,55500.0
2012-11-30 11:15:00,13.08,13.08,13.05,13.05,33800.0,11.2686,11.2686,11.2428,11.2428,33800.0
2012-11-30 11:20:00,13.05,13.06,13.04,13.04,75500.0,11.2428,11.2514,11.2342,11.2342,75500.0
2012-11-30 11:25:00,13.05,13.06,13.04,13.05,12400.0,11.2428,11.2514,11.2342,11.2428,12400.0
2012-11-30 11:30:00,13.05,13.06,13.03,13.03,44800.0,11.2428,11.2514,11.2255,11.2255,44800.0
2012-11-30 11:35:00,13.04,13.05,13.03,13.05,28700.0,11.2342,11.2428,11.2255,11.2428,28700.0
2012-11-30 11:40:00,13.05,13.06,13.04,13.04,41800.0,11.2428,11.2514,11.2342,11.2342,41800.0
2012-11-30 11:45:00,13.05,13.07,13.04,13.07,27900.0,11.2428,11.26,11.2342,11.26,27900.0
2012-11-30 11:50:00,13.06,13.07,13.04,13.07,51900.0,11.2514,11.26,11.2342,11.26,51900.0
2012-11-30 11:55:00,13.07,13.08,13.06,13.07,78600.0,11.26,11.2686,11.2514,11.26,78600.0
2012-11-30 12:00:00,13.07,13.08,13.06,13.08,28200.0,11.26,11.2686,11.2514,11.2686,28200.0
2012-11-30 12:05:00,13.07,13.08,13.05,13.07,58400.0,11.26,11.2686,11.2428,11.26,58400.0
2012-11-30 12:10:00,13.07,13.07,13.05,13.06,71400.0,11.26,11.26,11.2428,11.2514,71400.0
2012-11-30 12:15:00,13.07,13.07,13.06,13.06,10000.0,11.26,11.26,11.2514,11.2514,10000.0
2012-11-30 12:20:00,13.07,13.08,13.06,13.07,42400.0,11.26,11.2686,11.2514,11.26,42400.0
2012-11-30 12:25:00,13.08,13.08,13.07,13.08,44100.0,11.2686,11.2686,11.26,11.2686,44100.0
2012-11-30 12:30:00,13.08,13.09,13.07,13.08,112200.0,11.2686,11.2772,11.26,11.2686,112200.0
2012-11-30 12:35:00,13.08,13.09,13.07,13.09,34000.0,11.2686,11.2772,11.26,11.2772,34000.0
2012-11-30 12:40:00,13.08,13.09,13.08,13.08,5500.0,11.2686,11.2772,11.2686,11.2686,5500.0
2012-11-30 12:45:00,13.09,13.09,13.06,13.09,67100.0,11.2772,11.2772,11.2514,11.2772,67100.0
2012-11-30 12:50:00,13.09,13.09,13.06,13.08,61200.0,11.2772,11.2772,11.2514,11.2686,61200.0
2012-11-30 12:55:00,13.08,13.09,13.07,13.08,74800.0,11.2686,11.2772,11.26,11.2686,74800.0
2012-11-30 13:00:00,13.07,13.09,13.07,13.09,31100.0,11.26,11.2772,11.26,11.2772,31100.0
2012-11-30 13:05:00,13.09,13.09,13.08,13.09,2600.0,11.2772,11.2772,11.2686,11.2772,2600.0
2012-11-30 13:10:00,13.09,13.09,13.07,13.09,109600.0,11.2772,11.2772,11.26,11.2772,109600.0
2012-11-30 13:15:00,13.09,13.09,13.08,13.09,29600.0,11.2772,11.2772,11.2686,11.2772,29600.0
2012-11-30 13:20:00,13.08,13.11,13.07,13.1,90600.0,11.2686,11.2945,11.26,11.2859,90600.0
2012-11-30 13:25:00,13.1,13.11,13.09,13.11,47100.0,11.2859,11.2945,11.2772,11.2945,47100.0
2012-11-30 13:30:00,13.11,13.11,13.09,13.1,25700.0,11.2945,11.2945,11.2772,11.2859,25700.0
2012-11-30 13:35:00,13.09,13.1,13.08,13.09,75300.0,11.2772,11.2859,11.2686,11.2772,75300.0
2012-11-30 13:40:00,13.08,13.1,13.07,13.1,120900.0,11.2686,11.2859,11.26,11.2859,120900.0
2012-11-30 13:45:00,13.1,13.12,13.08,13.09,193400.0,11.2859,11.3031,11.2686,11.2772,193400.0
2012-11-30 13:50:00,13.1,13.11,13.09,13.1,54600.0,11.2859,11.2945,11.2772,11.2859,54600.0
2012-11-30 13:55:00,13.1,13.11,13.1,13.11,28500.0,11.2859,11.2945,11.2859,11.2945,28500.0
2012-11-30 14:00:00,13.1,13.11,13.1,13.11,15900.0,11.2859,11.2945,11.2859,11.2945,15900.0
2012-11-30 14:05:00,13.1,13.11,13.09,13.11,98900.0,11.2859,11.2945,11.2772,11.2945,98900.0
2012-11-30 14:10:00,13.1,13.11,13.1,13.1,9100.0,11.2859,11.2945,11.2859,11.2859,9100.0
2012-11-30 14:15:00,13.1,13.11,13.1,13.11,20400.0,11.2859,11.2945,11.2859,11.2945,20400.0
2012-11-30 14:20:00,13.11,13.12,13.09,13.1,163900.0,11.2945,11.3031,11.2772,11.2859,163900.0
2012-11-30 14:25:00,13.11,13.12,13.09,13.1,96500.0,11.2945,11.3031,11.2772,11.2859,96500.0
2012-11-30 14:30:00,13.1,13.1,13.08,13.08,51800.0,11.2859,11.2859,11.2686,11.2686,51800.0
2012-11-30 14:35:00,13.08,13.1,13.06,13.07,180900.0,11.2686,11.2859,11.2514,11.26,180900.0
2012-11-30 14:40:00,13.08,13.08,13.06,13.07,63500.0,11.2686,11.2686,11.2514,11.26,63500.0
2012-11-30 14:45:00,13.07,13.08,13.05,13.07,148100.0,11.26,11.2686,11.2428,11.26,148100.0
2012-11-30 14:50:00,13.07,13.08,13.07,13.08,44200.0,11.26,11.2686,11.26,11.2686,44200.0
2012-11-30 14:55:00,13.08,13.08,13.07,13.08,21600.0,11.2686,11.2686,11.26,11.2686,21600.0
2012-11-30 15:00:00,13.07,13.08,13.06,13.08,54300.0,11.26,11.2686,11.2514,11.2686,54300.0
2012-11-30 15:05:00,13.08,13.08,13.07,13.08,47900.0,11.2686,11.2686,11.26,11.2686,47900.0
2012-11-30 15:10:00,13.08,13.09,13.07,13.09,82200.0,11.2686,11.2772,11.26,11.2772,82200.0
2012-11-30 15:15:00,13.09,13.09,13.07,13.08,90400.0,11.2772,11.2772,11.26,11.2686,90400.0
2012-11-30 15:20:00,13.07,13.08,13.07,13.08,60800.0,11.26,11.2686,11.26,11.2686,60800.0
2012-11-30 15:25:00,13.08,13.08,13.07,13.08,46200.0,11.2686,11.2686,11.26,11.2686,46200.0
2012-11-30 15:30:00,13.08,13.09,13.07,13.08,99600.0,11.2686,11.2772,11.26,11.2686,99600.0
2012-11-30 15:35:00,13.08,13.09,13.07,13.09,43400.0,11.2686,11.2772,11.26,11.2772,43400.0
2012-11-30 15:40:00,13.09,13.09,13.06,13.06,241600.0,11.2772,11.2772,11.2514,11.2514,241600.0
2012-11-30 15:45:00,13.07,13.09,13.06,13.07,361300.0,11.26,11.2772,11.2514,11.26,361300.0
2012-11-30 15:50:00,13.08,13.12,13.07,13.12,268100.0,11.2686,11.3031,11.26,11.3031,268100.0
2012-11-30 15:55:00,13.12,13.14,13.1,13.1,528000.0,11.3031,11.3203,11.2859,11.2859,528000.0
2012-12-03 09:30:00,13.12,13.23,13.1,13.11,186200.0,11.3031,11.3979,11.2859,11.2945,186200.0
2012-12-03 09:35:00,13.12,13.12,13.08,13.12,106000.0,11.3031,11.3031,11.2686,11.3031,106000.0
2012-12-03 09:40:00,13.11,13.12,13.08,13.11,64200.0,11.2945,11.3031,11.2686,11.2945,64200.0
2012-12-03 09:45:00,13.11,13.11,13.05,13.09,127900.0,11.2945,11.2945,11.2428,11.2772,127900.0
2012-12-03 09:50:00,13.08,13.09,13.04,13.04,119200.0,11.2686,11.2772,11.2342,11.2342,119200.0
2012-12-03 09:55:00,13.04,13.05,13.01,13.03,238200.0,11.2342,11.2428,11.2083,11.2255,238200.0
2012-12-03 10:00:00,13.03,13.04,12.98,13.02,128900.0,11.2255,11.2342,11.1825,11.2169,128900.0
2012-12-03 10:05:00,13.03,13.07,13.02,13.07,46400.0,11.2255,11.26,11.2169,11.26,46400.0
2012-12-03 10:10:00,13.07,13.09,13.06,13.08,65700.0,11.26,11.2772,11.2514,11.2686,65700.0
2012-12-03 10:15:00,13.07,13.08,13.06,13.06,83900.0,11.26,11.2686,11.2514,11.2514,83900.0
2012-12-03 10:20:00,13.07,13.08,13.07,13.08,22000.0,11.26,11.2686,11.26,11.2686,22000.0
2012-12-03 10:25:00,13.08,13.08,13.04,13.04,30100.0,11.2686,11.2686,11.2342,11.2342,30100.0
2012-12-03 10:30:00,13.05,13.05,13.03,13.05,61300.0,11.2428,11.2428,11.2255,11.2428,61300.0
2012-12-03 10:35:00,13.04,13.04,13.03,13.04,27600.0,11.2342,11.2342,11.2255,11.2342,27600.0
2012-12-03 10:40:00,13.04,13.05,13.04,13.05,21100.0,11.2342,11.2428,11.2342,11.2428,21100.0
2012-12-03 10:45:00,13.04,13.06,13.03,13.05,60800.0,11.2342,11.2514,11.2255,11.2428,60800.0
2012-12-03 10:50:00,13.06,13.07,13.01,13.02,74000.0,11.2514,11.26,11.2083,11.2169,74000.0
2012-12-03 10:55:00,13.01,13.04,13.01,13.03,51700.0,11.2083,11.2342,11.2083,11.2255,51700.0
2012-12-03 11:00:00,13.03,13.03,13.01,13.02,21300.0,11.2255,11.2255,11.2083,11.2169,21300.0
2012-12-03 11:05:00,13.02,13.04,13.02,13.02,45300.0,11.2169,11.2342,11.2169,11.2169,45300.0
2012-12-03 11:10:00,13.03,13.04,13.02,13.04,60100.0,11.2255,11.2342,11.2169,11.2342,60100.0
2012-12-03 11:15:00,13.04,13.06,13.03,13.06,134700.0,11.2342,11.2514,11.2255,11.2514,134700.0
2012-12-03 11:20:00,13.06,13.06,13.04,13.05,73000.0,11.2514,11.2514,11.2342,11.2428,73000.0
2012-12-03 11:25:00,13.04,13.05,13.04,13.04,64300.0,11.2342,11.2428,11.2342,11.2342,64300.0
2012-12-03 11:30:00,13.04,13.07,13.03,13.07,89900.0,11.2342,11.26,11.2255,11.26,89900.0
2012-12-03 11:35:00,13.07,13.08,13.06,13.07,119500.0,11.26,11.2686,11.2514,11.26,119500.0
2012-12-03 11:40:00,13.08,13.09,13.07,13.09,134600.0,11.2686,11.2772,11.26,11.2772,134600.0
2012-12-03 11:45:00,13.09,13.11,13.08,13.08,248000.0,11.2772,11.2945,11.2686,11.2686,248000.0
2012-12-03 11:50:00,13.08,13.14,13.08,13.14,149000.0,11.2686,11.3203,11.2686,11.3203,149000.0
2012-12-03 11:55:00,13.14,13.16,13.14,13.14,121400.0,11.3203,11.3375,11.3203,11.3203,121400.0
2012-12-03 12:00:00,13.15,13.15,13.12,13.13,63800.0,11.3289,11.3289,11.3031,11.3117,63800.0
2012-12-03 12:05:00,13.12,13.15,13.12,13.14,113900.0,11.3031,11.3289,11.3031,11.3203,113900.0
2012-12-03 12:10:00,13.14,13.16,13.13,13.14,118600.0,11.3203,11.3375,11.3117,11.3203,118600.0
2012-12-03 12:15:00,13.13,13.14,13.12,13.13,19000.0,11.3117,11.3203,11.3031,11.3117,19000.0
2012-12-03 12:20:00,13.13,13.13,13.12,13.13,35700.0,11.3117,11.3117,11.3031,11.3117,35700.0
2012-12-03 12:25:00,13.13,13.13,13.12,13.13,10700.0,11.3117,11.3117,11.3031,11.3117,10700.0
2012-12-03 12:30:00,13.12,13.13,13.12,13.13,7000.0,11.3031,11.3117,11.3031,11.3117,7000.0
2012-12-03 12:35:00,13.12,13.13,13.12,13.13,11400.0,11.3031,11.3117,11.3031,11.3117,11400.0
2012-12-03 12:40:00,13.12,13.13,13.11,13.11,21700.0,11.3031,11.3117,11.2945,11.2945,21700.0
2012-12-03 12:45:00,13.11,13.12,13.09,13.09,87200.0,11.2945,11.3031,11.2772,11.2772,87200.0
2012-12-03 12:50:00,13.09,13.1,13.08,13.1,126600.0,11.2772,11.2859,11.2686,11.2859,126600.0
2012-12-03 12:55:00,13.1,13.1,13.08,13.08,19500.0,11.2859,11.2859,11.2686,11.2686,19500.0
2012-12-03 13:00:00,13.08,13.09,13.06,13.07,110200.0,11.2686,11.2772,11.2514,11.26,110200.0
2012-12-03 13:05:00,13.08,13.09,13.07,13.07,74900.0,11.2686,11.2772,11.26,11.26,74900.0
2012-12-03 13:10:00,13.07,13.08,13.06,13.08,60400.0,11.26,11.2686,11.2514,11.2686,60400.0
2012-12-03 13:15:00,13.08,13.08,13.07,13.08,38200.0,11.2686,11.2686,11.26,11.2686,38200.0
2012-12-03 13:20:00,13.07,13.09,13.07,13.09,116300.0,11.26,11.2772,11.26,11.2772,116300.0
2012-12-03 13:25:00,13.09,13.1,13.08,13.1,69100.0,11.2772,11.2859,11.2686,11.2859,69100.0
2012-12-03 13:30:00,13.1,13.11,13.08,13.08,167000.0,11.2859,11.2945,11.2686,11.2686,167000.0
2012-12-03 13:35:00,13.09,13.09,13.06,13.07,231700.0,11.2772,11.2772,11.2514,11.26,231700.0
2012-12-03 13:40:00,13.07,13.09,13.06,13.06,234000.0,11.26,11.2772,11.2514,11.2514,234000.0
2012-12-03 13:45:00,13.06,13.08,13.06,13.07,322500.0,11.2514,11.2686,11.2514,11.26,322500.0
2012-12-03 13:50:00,13.07,13.07,13.04,13.05,230400.0,11.26,11.26,11.2342,11.2428,230400.0
2012-12-03 13:55:00,13.05,13.07,13.04,13.05,358200.0,11.2428,11.26,11.2342,11.2428,358200.0
2012-12-03 14:00:00,13.04,13.06,13.03,13.05,72300.0,11.2342,11.2514,11.2255,11.2428,72300.0
2012-12-03 14:05:00,13.05,13.07,13.05,13.06,116200.0,11.2428,11.26,11.2428,11.2514,116200.0
2012-12-03 14:10:00,13.06,13.06,13.04,13.04,17100.0,11.2514,11.2514,11.2342,11.2342,17100.0
2012-12-03 14:15:00,13.05,13.06,13.04,13.06,197700.0,11.2428,11.2514,11.2342,11.2514,197700.0
2012-12-03 14:20:00,13.05,13.05,13.04,13.05,36100.0,11.2428,11.2428,11.2342,11.2428,36100.0
2012-12-03 14:25:00,13.04,13.05,13.04,13.04,9900.0,11.2342,11.2428,11.2342,11.2342,9900.0
2012-12-03 14:30:00,13.05,13.05,13.04,13.04,20100.0,11.2428,11.2428,11.2342,11.2342,20100.0
2012-12-03 14:35:00,13.04,13.05,13.02,13.03,93600.0,11.2342,11.2428,11.2169,11.2255,93600.0
2012-12-03 14:40:00,13.02,13.04,13.02,13.04,19800.0,11.2169,11.2342,11.2169,11.2342,19800.0
2012-12-03 14:45:00,13.03,13.04,13.02,13.03,47900.0,11.2255,11.2342,11.2169,11.2255,47900.0
2012-12-03 14:50:00,13.02,13.03,13.02,13.03,24000.0,11.2169,11.2255,11.2169,11.2255,24000.0
2012-12-03 14:55:00,13.02,13.03,13.01,13.01,78600.0,11.2169,11.2255,11.2083,11.2083,78600.0
2012-12-03 15:00:00,13.02,13.05,13.0,13.01,377700.0,11.2169,11.2428,11.1997,11.2083,377700.0
2012-12-03 15:05:00,13.01,13.03,12.99,13.0,103900.0,11.2083,11.2255,11.1911,11.1997,103900.0
2012-12-03 15:10:00,13.0,13.03,12.99,13.0,496900.0,11.1997,11.2255,11.1911,11.1997,496900.0
2012-12-03 15:15:00,13.0,13.0,12.96,12.98,70600.0,11.1997,11.1997,11.1652,11.1825,70600.0
2012-12-03 15:20:00,12.98,13.01,12.98,13.01,44500.0,11.1825,11.2083,11.1825,11.2083,44500.0
2012-12-03 15:25:00,13.0,13.01,12.99,13.0,35700.0,11.1997,11.2083,11.1911,11.1997,35700.0
2012-12-03 15:30:00,12.99,13.02,12.99,13.0,88700.0,11.1911,11.2169,11.1911,11.1997,88700.0
2012-12-03 15:35:00,13.0,13.02,12.99,13.0,126300.0,11.1997,11.2169,11.1911,11.1997,126300.0
2012-12-03 15:40:00,13.01,13.04,13.0,13.02,192400.0,11.2083,11.2342,11.1997,11.2169,192400.0
2012-12-03 15:45:00,13.03,13.03,13.0,13.0,172800.0,11.2255,11.2255,11.1997,11.1997,172800.0
2012-12-03 15:50:00,13.01,13.04,13.0,13.01,315600.0,11.2083,11.2342,11.1997,11.2083,315600.0
2012-12-03 15:55:00,13.02,13.02,12.97,12.99,860900.0,11.2169,11.2169,11.1739,11.1911,860900.0
2012-12-04 09:30:00,13.0,13.07,13.0,13.03,82700.0,11.1997,11.26,11.1997,11.2255,82700.0
2012-12-04 09:35:00,13.02,13.05,13.01,13.04,50800.0,11.2169,11.2428,11.2083,11.2342,50800.0
2012-12-04 09:40:00,13.05,13.07,13.04,13.05,58400.0,11.2428,11.26,11.2342,11.2428,58400.0
2012-12-04 09:45:00,13.05,13.07,13.03,13.04,76400.0,11.2428,11.26,11.2255,11.2342,76400.0
2012-12-04 09:50:00,13.04,13.05,13.03,13.05,18800.0,11.2342,11.2428,11.2255,11.2428,18800.0
2012-12-04 09:55:00,13.05,13.05,13.03,13.03,85500.0,11.2428,11.2428,11.2255,11.2255,85500.0
2012-12-04 10:00:00,13.03,13.04,13.01,13.01,20000.0,11.2255,11.2342,11.2083,11.2083,20000.0
2012-12-04 10:05:00,13.01,13.05,13.01,13.04,43400.0,11.2083,11.2428,11.2083,11.2342,43400.0
2012-12-04 10:10:00,13.04,13.06,13.03,13.06,27500.0,11.2342,11.2514,11.2255,11.2514,27500.0
2012-12-04 10:15:00,13.06,13.06,13.03,13.03,50500.0,11.2514,11.2514,11.2255,11.2255,50500.0
2012-12-04 10:20:00,13.03,13.04,13.01,13.02,188500.0,11.2255,11.2342,11.2083,11.2169,188500.0
2012-12-04 10:25:00,13.02,13.02,12.98,12.99,114600.0,11.2169,11.2169,11.1825,11.1911,114600.0
2012-12-04 10:30:00,12.99,13.0,12.97,12.97,216200.0,11.1911,11.1997,11.1739,11.1739,216200.0
2012-12-04 10:35:00,12.97,12.98,12.96,12.98,93700.0,11.1739,11.1825,11.1652,11.1825,93700.0
2012-12-04 10:40:00,12.97,12.98,12.95,12.96,218700.0,11.1739,11.1825,11.1566,11.1652,218700.0
2012-12-04 10:45:00,12.96,12.97,12.95,12.96,81700.0,11.1652,11.1739,11.1566,11.1652,81700.0
2012-12-04 10:50:00,12.96,12.96,12.94,12.95,49300.0,11.1652,11.1652,11.148,11.1566,49300.0
2012-12-04 10:55:00,12.95,12.95,12.92,12.94,148200.0,11.1566,11.1566,11.1308,11.148,148200.0
2012-12-04 11:00:00,12.94,12.94,12.93,12.94,75400.0,11.148,11.148,11.1394,11.148,75400.0
2012-12-04 11:05:00,12.93,12.94,12.89,12.89,157100.0,11.1394,11.148,11.1049,11.1049,157100.0
2012-12-04 11:10:00,12.9,12.9,12.88,12.88,66600.0,11.1136,11.1136,11.0963,11.0963,66600.0
2012-12-04 11:15:00,12.88,12.89,12.87,12.88,169200.0,11.0963,11.1049,11.0877,11.0963,169200.0
2012-12-04 11:20:00,12.88,12.88,12.86,12.88,264800.0,11.0963,11.0963,11.0791,11.0963,264800.0
2012-12-04 11:25:00,12.88,12.91,12.88,12.88,58800.0,11.0963,11.1222,11.0963,11.0963,58800.0
2012-12-04 11:30:00,12.88,12.89,12.88,12.88,23000.0,11.0963,11.1049,11.0963,11.0963,23000.0
2012-12-04 11:35:00,12.89,12.91,12.88,12.91,144300.0,11.1049,11.1222,11.0963,11.1222,144300.0
2012-12-04 11:40:00,12.91,12.95,12.91,12.95,112600.0,11.1222,11.1566,11.1222,11.1566,112600.0
2012-12-04 11:45:00,12.94,12.95,12.93,12.95,34200.0,11.148,11.1566,11.1394,11.1566,34200.0
2012-12-04 11:50:00,12.95,12.96,12.94,12.95,158800.0,11.1566,11.1652,11.148,11.1566,158800.0
2012-12-04 11:55:00,12.95,12.97,12.94,12.96,101100.0,11.1566,11.1739,11.148,11.1652,101100.0
2012-12-04 12:00:00,12.96,12.96,12.93,12.93,164900.0,11.1652,11.1652,11.1394,11.1394,164900.0
2012-12-04 12:05:00,12.94,12.94,12.92,12.92,29900.0,11.148,11.148,11.1308,11.1308,29900.0
2012-12-04 12:10:00,12.92,12.93,12.91,12.91,26000.0,11.1308,11.1394,11.1222,11.1222,26000.0
2012-12-04 12:15:00,12.92,12.93,12.91,12.93,18300.0,11.1308,11.1394,11.1222,11.1394,18300.0
2012-12-04 12:20:00,12.93,12.93,12.91,12.91,23700.0,11.1394,11.1394,11.1222,11.1222,23700.0
2012-12-04 12:25:00,12.91,12.94,12.9,12.93,108100.0,11.1222,11.148,11.1136,11.1394,108100.0
2012-12-04 12:30:00,12.93,12.95,12.91,12.94,66900.0,11.1394,11.1566,11.1222,11.148,66900.0
2012-12-04 12:35:00,12.93,12.94,12.9,12.91,95300.0,11.1394,11.148,11.1136,11.1222,95300.0
2012-12-04 12:40:00,12.91,12.93,12.88,12.9,178800.0,11.1222,11.1394,11.0963,11.1136,178800.0
2012-12-04 12:45:00,12.9,12.92,12.9,12.91,38100.0,11.1136,11.1308,11.1136,11.1222,38100.0
2012-12-04 12:50:00,12.91,12.92,12.89,12.89,158900.0,11.1222,11.1308,11.1049,11.1049,158900.0
2012-12-04 12:55:00,12.88,12.89,12.87,12.87,40100.0,11.0963,11.1049,11.0877,11.0877,40100.0
2012-12-04 13:00:00,12.87,12.88,12.84,12.86,100300.0,11.0877,11.0963,11.0619,11.0791,100300.0
2012-12-04 13:05:00,12.86,12.87,12.85,12.86,140800.0,11.0791,11.0877,11.0705,11.0791,140800.0
2012-12-04 13:10:00,12.86,12.87,12.84,12.85,161000.0,11.0791,11.0877,11.0619,11.0705,161000.0
2012-12-04 13:15:00,12.85,12.85,12.82,12.83,217000.0,11.0705,11.0705,11.0446,11.0532,217000.0
2012-12-04 13:20:00,12.83,12.83,12.82,12.82,23200.0,11.0532,11.0532,11.0446,11.0446,23200.0
2012-12-04 13:25:00,12.82,12.86,12.82,12.85,199900.0,11.0446,11.0791,11.0446,11.0705,199900.0
2012-12-04 13:30:00,12.86,12.86,12.82,12.82,244700.0,11.0791,11.0791,11.0446,11.0446,244700.0
2012-12-04 13:35:00,12.82,12.85,12.82,12.84,129100.0,11.0446,11.0705,11.0446,11.0619,129100.0
2012-12-04 13:40:00,12.84,12.88,12.83,12.85,72900.0,11.0619,11.0963,11.0532,11.0705,72900.0
2012-12-04 13:45:00,12.85,12.86,12.85,12.85,10700.0,11.0705,11.0791,11.0705,11.0705,10700.0
2012-12-04 13:50:00,12.85,12.89,12.85,12.89,76100.0,11.0705,11.1049,11.0705,11.1049,76100.0
2012-12-04 13:55:00,12.89,12.91,12.88,12.89,80400.0,11.1049,11.1222,11.0963,11.1049,80400.0
2012-12-04 14:00:00,12.89,12.91,12.88,12.9,83900.0,11.1049,11.1222,11.0963,11.1136,83900.0
2012-12-04 14:05:00,12.9,12.9,12.88,12.88,42000.0,11.1136,11.1136,11.0963,11.0963,42000.0
2012-12-04 14:10:00,12.88,12.89,12.86,12.86,57300.0,11.0963,11.1049,11.0791,11.0791,57300.0
2012-12-04 14:15:00,12.86,12.87,12.85,12.85,32200.0,11.0791,11.0877,11.0705,11.0705,32200.0
2012-12-04 14:20:00,12.85,12.87,12.85,12.86,43900.0,11.0705,11.0877,11.0705,11.0791,43900.0
2012-12-04 14:25:00,12.86,12.87,12.85,12.85,26900.0,11.0791,11.0877,11.0705,11.0705,26900.0
2012-12-04 14:30:00,12.85,12.86,12.84,12.84,19700.0,11.0705,11.0791,11.0619,11.0619,19700.0
2012-12-04 14:35:00,12.84,12.86,12.83,12.85,226600.0,11.0619,11.0791,11.0532,11.0705,226600.0
2012-12-04 14:40:00,12.85,12.88,12.85,12.88,73300.0,11.0705,11.0963,11.0705,11.0963,73300.0
2012-12-04 14:45:00,12.87,12.88,12.86,12.86,40200.0,11.0877,11.0963,11.0791,11.0791,40200.0
2012-12-04 14:50:00,12.86,12.88,12.86,12.86,47600.0,11.0791,11.0963,11.0791,11.0791,47600.0
2012-12-04 14:55:00,12.86,12.87,12.85,12.87,71500.0,11.0791,11.0877,11.0705,11.0877,71500.0
2012-12-04 15:00:00,12.87,12.89,12.87,12.87,73100.0,11.0877,11.1049,11.0877,11.0877,73100.0
2012-12-04 15:05:00,12.88,12.88,12.87,12.87,26700.0,11.0963,11.0963,11.0877,11.0877,26700.0
2012-12-04 15:10:00,12.88,12.88,12.87,12.87,27700.0,11.0963,11.0963,11.0877,11.0877,27700.0
2012-12-04 15:15:00,12.87,12.89,12.87,12.88,193500.0,11.0877,11.1049,11.0877,11.0963,193500.0
2012-12-04 15:20:00,12.89,12.9,12.88,12.88,101500.0,11.1049,11.1136,11.0963,11.0963,101500.0
2012-12-04 15:25:00,12.88,12.89,12.87,12.87,88400.0,11.0963,11.1049,11.0877,11.0877,88400.0
2012-12-04 15:30:00,12.87,12.88,12.86,12.88,185200.0,11.0877,11.0963,11.0791,11.0963,185200.0
2012-12-04 15:35:00,12.87,12.89,12.87,12.88,110600.0,11.0877,11.1049,11.0877,11.0963,110600.0
2012-12-04 15:40:00,12.88,12.89,12.88,12.88,51000.0,11.0963,11.1049,11.0963,11.0963,51000.0
2012-12-04 15:45:00,12.88,12.89,12.88,12.88,76300.0,11.0963,11.1049,11.0963,11.0963,76300.0
2012-12-04 15:50:00,12.88,12.89,12.87,12.87,300700.0,11.0963,11.1049,11.0877,11.0877,300700.0
2012-12-04 15:55:00,12.87,12.92,12.87,12.88,721600.0,11.0877,11.1308,11.0877,11.0963,721600.0
2012-12-05 09:30:00,12.92,12.95,12.87,12.95,369200.0,11.1308,11.1566,11.0877,11.1566,369200.0
2012-12-05 09:35:00,12.95,12.99,12.93,12.99,155700.0,11.1566,11.1911,11.1394,11.1911,155700.0
2012-12-05 09:40:00,12.99,13.0,12.97,12.97,77500.0,11.1911,11.1997,11.1739,11.1739,77500.0
2012-12-05 09:45:00,12.98,12.99,12.92,12.96,153600.0,11.1825,11.1911,11.1308,11.1652,153600.0
2012-12-05 09:50:00,12.95,12.96,12.95,12.96,12900.0,11.1566,11.1652,11.1566,11.1652,12900.0
2012-12-05 09:55:00,12.95,12.96,12.9,12.9,78200.0,11.1566,11.1652,11.1136,11.1136,78200.0
2012-12-05 10:00:00,12.9,12.95,12.9,12.91,121700.0,11.1136,11.1566,11.1136,11.1222,121700.0
2012-12-05 10:05:00,12.91,12.94,12.91,12.93,196900.0,11.1222,11.148,11.1222,11.1394,196900.0
2012-12-05 10:10:00,12.93,12.93,12.91,12.92,215300.0,11.1394,11.1394,11.1222,11.1308,215300.0
2012-12-05 10:15:00,12.92,12.94,12.92,12.93,67400.0,11.1308,11.148,11.1308,11.1394,67400.0
2012-12-05 10:20:00,12.93,12.95,12.92,12.92,58600.0,11.1394,11.1566,11.1308,11.1308,58600.0
2012-12-05 10:25:00,12.91,12.93,12.9,12.91,101200.0,11.1222,11.1394,11.1136,11.1222,101200.0
2012-12-05 10:30:00,12.91,12.91,12.9,12.91,104900.0,11.1222,11.1222,11.1136,11.1222,104900.0
2012-12-05 10:35:00,12.9,12.91,12.89,12.91,86800.0,11.1136,11.1222,11.1049,11.1222,86800.0
2012-12-05 10:40:00,12.91,12.91,12.88,12.9,169900.0,11.1222,11.1222,11.0963,11.1136,169900.0
2012-12-05 10:45:00,12.9,12.91,12.88,12.91,62200.0,11.1136,11.1222,11.0963,11.1222,62200.0
2012-12-05 10:50:00,12.91,12.91,12.88,12.88,121600.0,11.1222,11.1222,11.0963,11.0963,121600.0
2012-12-05 10:55:00,12.88,12.91,12.87,12.91,81600.0,11.0963,11.1222,11.0877,11.1222,81600.0
2012-12-05 11:00:00,12.91,12.92,12.87,12.91,378300.0,11.1222,11.1308,11.0877,11.1222,378300.0
2012-12-05 11:05:00,12.92,12.93,12.9,12.91,131500.0,11.1308,11.1394,11.1136,11.1222,131500.0
2012-12-05 11:10:00,12.91,12.93,12.9,12.92,167000.0,11.1222,11.1394,11.1136,11.1308,167000.0
2012-12-05 11:15:00,12.93,12.93,12.9,12.9,400200.0,11.1394,11.1394,11.1136,11.1136,400200.0
2012-12-05 11:20:00,12.91,12.92,12.9,12.92,64900.0,11.1222,11.1308,11.1136,11.1308,64900.0
2012-12-05 11:25:00,12.91,12.94,12.91,12.92,331900.0,11.1222,11.148,11.1222,11.1308,331900.0
2012-12-05 11:30:00,12.92,12.96,12.91,12.96,157800.0,11.1308,11.1652,11.1222,11.1652,157800.0
2012-12-05 11:35:00,12.96,12.97,12.95,12.96,20000.0,11.1652,11.1739,11.1566,11.1652,20000.0
2012-12-05 11:40:00,12.97,12.98,12.94,12.96,114900.0,11.1739,11.1825,11.148,11.1652,114900.0
2012-12-05 11:45:00,12.96,12.99,12.96,12.98,176000.0,11.1652,11.1911,11.1652,11.1825,176000.0
2012-12-05 11:50:00,12.97,13.01,12.96,13.0,314700.0,11.1739,11.2083,11.1652,11.1997,314700.0
2012-12-05 11:55:00,13.01,13.04,13.0,13.01,173800.0,11.2083,11.2342,11.1997,11.2083,173800.0
2012-12-05 12:00:00,13.02,13.05,13.02,13.03,57600.0,11.2169,11.2428,11.2169,11.2255,57600.0
2012-12-05 12:05:00,13.03,13.05,13.02,13.02,88300.0,11.2255,11.2428,11.2169,11.2169,88300.0
2012-12-05 12:10:00,13.02,13.04,13.0,13.01,151100.0,11.2169,11.2342,11.1997,11.2083,151100.0
2012-12-05 12:15:00,13.0,13.01,12.99,13.0,17200.0,11.1997,11.2083,11.1911,11.1997,17200.0
2012-12-05 12:20:00,12.99,13.02,12.99,13.0,48700.0,11.1911,11.2169,11.1911,11.1997,48700.0
2012-12-05 12:25:00,13.0,13.01,12.99,13.0,18000.0,11.1997,11.2083,11.1911,11.1997,18000.0
2012-12-05 12:30:00,12.99,13.04,12.99,13.02,98400.0,11.1911,11.2342,11.1911,11.2169,98400.0
2012-12-05 12:35:00,13.02,13.04,13.02,13.03,52600.0,11.2169,11.2342,11.2169,11.2255,52600.0
2012-12-05 12:40:00,13.02,13.04,13.02,13.03,26000.0,11.2169,11.2342,11.2169,11.2255,26000.0
2012-12-05 12:45:00,13.03,13.04,13.01,13.01,33800.0,11.2255,11.2342,11.2083,11.2083,33800.0
2012-12-05 12:50:00,13.02,13.04,13.01,13.02,38600.0,11.2169,11.2342,11.2083,11.2169,38600.0
2012-12-05 12:55:00,13.01,13.02,13.01,13.02,7000.0,11.2083,11.2169,11.2083,11.2169,7000.0
2012-12-05 13:00:00,13.01,13.03,13.01,13.03,52500.0,11.2083,11.2255,11.2083,11.2255,52500.0
2012-12-05 13:05:00,13.02,13.03,13.0,13.02,230100.0,11.2169,11.2255,11.1997,11.2169,230100.0
2012-12-05 13:10:00,13.02,13.02,12.99,12.99,212300.0,11.2169,11.2169,11.1911,11.1911,212300.0
2012-12-05 13:15:00,13.0,13.01,12.97,12.98,142800.0,11.1997,11.2083,11.1739,11.1825,142800.0
2012-12-05 13:20:00,12.98,12.99,12.96,12.99,165700.0,11.1825,11.1911,11.1652,11.1911,165700.0
2012-12-05 13:25:00,12.98,12.99,12.96,12.96,95800.0,11.1825,11.1911,11.1652,11.1652,95800.0
2012-12-05 13:30:00,12.97,12.97,12.96,12.96,25900.0,11.1739,11.1739,11.1652,11.1652,25900.0
2012-12-05 13:35:00,12.96,12.99,12.96,12.97,70000.0,11.1652,11.1911,11.1652,11.1739,70000.0
2012-12-05 13:40:00,12.98,12.98,12.96,12.97,101500.0,11.1825,11.1825,11.1652,11.1739,101500.0
2012-12-05 13:45:00,12.97,12.98,12.94,12.94,270900.0,11.1739,11.1825,11.148,11.148,270900.0
2012-12-05 13:50:00,12.95,12.95,12.94,12.94,34000.0,11.1566,11.1566,11.148,11.148,34000.0
2012-12-05 13:55:00,12.94,12.95,12.93,12.93,66600.0,11.148,11.1566,11.1394,11.1394,66600.0
2012-12-05 14:00:00,12.93,12.95,12.93,12.94,51800.0,11.1394,11.1566,11.1394,11.148,51800.0
2012-12-05 14:05:00,12.94,12.95,12.94,12.94,47000.0,11.148,11.1566,11.148,11.148,47000.0
2012-12-05 14:10:00,12.95,12.95,12.94,12.94,96100.0,11.1566,11.1566,11.148,11.148,96100.0
2012-12-05 14:15:00,12.94,12.96,12.93,12.94,100300.0,11.148,11.1652,11.1394,11.148,100300.0
2012-12-05 14:20:00,12.94,12.95,12.93,12.93,42600.0,11.148,11.1566,11.1394,11.1394,42600.0
2012-12-05 14:25:00,12.93,12.95,12.93,12.94,131400.0,11.1394,11.1566,11.1394,11.148,131400.0
2012-12-05 14:30:00,12.94,12.95,12.93,12.94,124900.0,11.148,11.1566,11.1394,11.148,124900.0
2012-12-05 14:35:00,12.95,12.96,12.93,12.96,96600.0,11.1566,11.1652,11.1394,11.1652,96600.0
2012-12-05 14:40:00,12.96,12.97,12.95,12.96,45400.0,11.1652,11.1739,11.1566,11.1652,45400.0
2012-12-05 14:45:00,12.97,12.97,12.93,12.94,317600.0,11.1739,11.1739,11.1394,11.148,317600.0
2012-12-05 14:50:00,12.93,12.94,12.93,12.93,27900.0,11.1394,11.148,11.1394,11.1394,27900.0
2012-12-05 14:55:00,12.93,12.94,12.91,12.92,63500.0,11.1394,11.148,11.1222,11.1308,63500.0
2012-12-05 15:00:00,12.91,12.94,12.91,12.93,235900.0,11.1222,11.148,11.1222,11.1394,235900.0
2012-12-05 15:05:00,12.93,12.95,12.93,12.94,302200.0,11.1394,11.1566,11.1394,11.148,302200.0
2012-12-05 15:10:00,12.94,12.97,12.94,12.96,84400.0,11.148,11.1739,11.148,11.1652,84400.0
2012-12-05 15:15:00,12.96,12.97,12.95,12.96,66700.0,11.1652,11.1739,11.1566,11.1652,66700.0
2012-12-05 15:20:00,12.96,12.97,12.95,12.97,88700.0,11.1652,11.1739,11.1566,11.1739,88700.0
2012-12-05 15:25:00,12.97,12.97,12.95,12.96,86800.0,11.1739,11.1739,11.1566,11.1652,86800.0
2012-12-05 15:30:00,12.97,12.97,12.96,12.96,40100.0,11.1739,11.1739,11.1652,11.1652,40100.0
2012-12-05 15:35:00,12.96,12.97,12.94,12.94,112900.0,11.1652,11.1739,11.148,11.148,112900.0
2012-12-05 15:40:00,12.94,12.95,12.93,12.94,173700.0,11.148,11.1566,11.1394,11.148,173700.0
2012-12-05 15:45:00,12.94,12.94,12.91,12.91,166300.0,11.148,11.148,11.1222,11.1222,166300.0
2012-12-05 15:50:00,12.92,12.95,12.92,12.94,203500.0,11.1308,11.1566,11.1308,11.148,203500.0
2012-12-05 15:55:00,12.94,12.94,12.9,12.92,395400.0,11.148,11.148,11.1136,11.1308,395400.0
2012-12-06 09:30:00,13.0,13.0,12.91,12.95,145400.0,11.1997,11.1997,11.1222,11.1566,145400.0
2012-12-06 09:35:00,12.94,12.98,12.94,12.95,69000.0,11.148,11.1825,11.148,11.1566,69000.0
2012-12-06 09:40:00,12.95,12.97,12.92,12.93,79300.0,11.1566,11.1739,11.1308,11.1394,79300.0
2012-12-06 09:45:00,12.92,12.95,12.91,12.94,75400.0,11.1308,11.1566,11.1222,11.148,75400.0
2012-12-06 09:50:00,12.94,12.96,12.93,12.93,79400.0,11.148,11.1652,11.1394,11.1394,79400.0
2012-12-06 09:55:00,12.94,12.94,12.92,12.93,41200.0,11.148,11.148,11.1308,11.1394,41200.0
2012-12-06 10:00:00,12.93,12.93,12.88,12.9,123600.0,11.1394,11.1394,11.0963,11.1136,123600.0
2012-12-06 10:05:00,12.9,12.91,12.88,12.9,123000.0,11.1136,11.1222,11.0963,11.1136,123000.0
2012-12-06 10:10:00,12.9,12.92,12.89,12.91,247100.0,11.1136,11.1308,11.1049,11.1222,247100.0
2012-12-06 10:15:00,12.91,12.94,12.91,12.94,108700.0,11.1222,11.148,11.1222,11.148,108700.0
2012-12-06 10:20:00,12.94,12.97,12.94,12.95,238200.0,11.148,11.1739,11.148,11.1566,238200.0
2012-12-06 10:25:00,12.95,12.96,12.94,12.96,31400.0,11.1566,11.1652,11.148,11.1652,31400.0
2012-12-06 10:30:00,12.96,12.96,12.94,12.95,89600.0,11.1652,11.1652,11.148,11.1566,89600.0
2012-12-06 10:35:00,12.95,12.96,12.94,12.95,80200.0,11.1566,11.1652,11.148,11.1566,80200.0
2012-12-06 10:40:00,12.96,12.96,12.93,12.94,87300.0,11.1652,11.1652,11.1394,11.148,87300.0
2012-12-06 10:45:00,12.94,12.96,12.93,12.96,89700.0,11.148,11.1652,11.1394,11.1652,89700.0
2012-12-06 10:50:00,12.96,12.97,12.95,12.97,63500.0,11.1652,11.1739,11.1566,11.1739,63500.0
2012-12-06 10:55:00,12.96,12.98,12.94,12.96,118800.0,11.1652,11.1825,11.148,11.1652,118800.0
2012-12-06 11:00:00,12.95,12.97,12.95,12.96,61900.0,11.1566,11.1739,11.1566,11.1652,61900.0
2012-12-06 11:05:00,12.95,12.96,12.95,12.95,10900.0,11.1566,11.1652,11.1566,11.1566,10900.0
2012-12-06 11:10:00,12.96,12.96,12.94,12.95,41800.0,11.1652,11.1652,11.148,11.1566,41800.0
2012-12-06 11:15:00,12.95,12.96,12.94,12.95,30000.0,11.1566,11.1652,11.148,11.1566,30000.0
2012-12-06 11:20:00,12.95,12.96,12.94,12.96,22200.0,11.1566,11.1652,11.148,11.1652,22200.0
2012-12-06 11:25:00,12.95,12.97,12.95,12.96,51000.0,11.1566,11.1739,11.1566,11.1652,51000.0
2012-12-06 11:30:00,12.97,12.98,12.96,12.96,65600.0,11.1739,11.1825,11.1652,11.1652,65600.0
2012-12-06 11:35:00,12.96,12.99,12.96,12.99,60100.0,11.1652,11.1911,11.1652,11.1911,60100.0
2012-12-06 11:40:00,12.98,12.99,12.98,12.98,34200.0,11.1825,11.1911,11.1825,11.1825,34200.0
2012-12-06 11:45:00,12.98,12.98,12.97,12.98,52800.0,11.1825,11.1825,11.1739,11.1825,52800.0
2012-12-06 11:50:00,12.98,12.99,12.98,12.99,14000.0,11.1825,11.1911,11.1825,11.1911,14000.0
2012-12-06 11:55:00,12.98,12.99,12.97,12.98,32500.0,11.1825,11.1911,11.1739,11.1825,32500.0
2012-12-06 12:00:00,12.97,12.98,12.96,12.97,41700.0,11.1739,11.1825,11.1652,11.1739,41700.0
2012-12-06 12:05:00,12.96,12.98,12.95,12.97,119900.0,11.1652,11.1825,11.1566,11.1739,119900.0
2012-12-06 12:10:00,12.96,12.97,12.95,12.95,57400.0,11.1652,11.1739,11.1566,11.1566,57400.0
2012-12-06 12:15:00,12.95,12.96,12.95,12.95,6900.0,11.1566,11.1652,11.1566,11.1566,6900.0
2012-12-06 12:20:00,12.95,12.97,12.95,12.96,30700.0,11.1566,11.1739,11.1566,11.1652,30700.0
2012-12-06 12:25:00,12.96,12.97,12.95,12.96,130100.0,11.1652,11.1739,11.1566,11.1652,130100.0
2012-12-06 12:30:00,12.96,12.99,12.95,12.99,98100.0,11.1652,11.1911,11.1566,11.1911,98100.0
2012-12-06 12:35:00,12.99,13.0,12.98,13.0,35500.0,11.1911,11.1997,11.1825,11.1997,35500.0
2012-12-06 12:40:00,13.0,13.0,12.97,12.98,47300.0,11.1997,11.1997,11.1739,11.1825,47300.0
2012-12-06 12:45:00,12.97,12.99,12.97,12.99,27900.0,11.1739,11.1911,11.1739,11.1911,27900.0
2012-12-06 12:50:00,12.99,12.99,12.98,12.98,6500.0,11.1911,11.1911,11.1825,11.1825,6500.0
2012-12-06 12:55:00,12.98,12.99,12.98,12.99,4400.0,11.1825,11.1911,11.1825,11.1911,4400.0
2012-12-06 13:00:00,12.99,12.99,12.97,12.97,120000.0,11.1911,11.1911,11.1739,11.1739,120000.0
2012-12-06 13:05:00,12.97,12.99,12.97,12.99,30700.0,11.1739,11.1911,11.1739,11.1911,30700.0
2012-12-06 13:10:00,12.99,13.0,12.98,12.99,37900.0,11.1911,11.1997,11.1825,11.1911,37900.0
2012-12-06 13:15:00,12.99,13.02,12.98,13.02,158400.0,11.1911,11.2169,11.1825,11.2169,158400.0
2012-12-06 13:20:00,13.02,13.02,13.01,13.02,39500.0,11.2169,11.2169,11.2083,11.2169,39500.0
2012-12-06 13:25:00,13.02,13.02,13.0,13.01,27700.0,11.2169,11.2169,11.1997,11.2083,27700.0
2012-12-06 13:30:00,13.01,13.02,13.01,13.01,43800.0,11.2083,11.2169,11.2083,11.2083,43800.0
2012-12-06 13:35:00,13.01,13.02,13.01,13.01,15700.0,11.2083,11.2169,11.2083,11.2083,15700.0
2012-12-06 13:40:00,13.01,13.02,13.01,13.02,7500.0,11.2083,11.2169,11.2083,11.2169,7500.0
2012-12-06 13:45:00,13.01,13.03,13.01,13.03,21500.0,11.2083,11.2255,11.2083,11.2255,21500.0
2012-12-06 13:50:00,13.03,13.03,13.02,13.03,50700.0,11.2255,11.2255,11.2169,11.2255,50700.0
2012-12-06 13:55:00,13.03,13.03,13.01,13.02,64300.0,11.2255,11.2255,11.2083,11.2169,64300.0
2012-12-06 14:00:00,13.02,13.02,13.01,13.02,16800.0,11.2169,11.2169,11.2083,11.2169,16800.0
2012-12-06 14:05:00,13.02,13.03,13.0,13.02,158000.0,11.2169,11.2255,11.1997,11.2169,158000.0
2012-12-06 14:10:00,13.01,13.03,13.01,13.02,35300.0,11.2083,11.2255,11.2083,11.2169,35300.0
2012-12-06 14:15:00,13.03,13.03,13.02,13.03,18000.0,11.2255,11.2255,11.2169,11.2255,18000.0
2012-12-06 14:20:00,13.02,13.03,13.01,13.03,57100.0,11.2169,11.2255,11.2083,11.2255,57100.0
2012-12-06 14:25:00,13.03,13.03,13.03,13.03,28600.0,11.2255,11.2255,11.2255,11.2255,28600.0
2012-12-06 14:30:00,13.03,13.04,13.02,13.04,44500.0,11.2255,11.2342,11.2169,11.2342,44500.0
2012-12-06 14:35:00,13.04,13.05,13.03,13.05,58400.0,11.2342,11.2428,11.2255,11.2428,58400.0
2012-12-06 14:40:00,13.04,13.05,13.04,13.05,79000.0,11.2342,11.2428,11.2342,11.2428,79000.0
2012-12-06 14:45:00,13.05,13.05,13.04,13.05,20100.0,11.2428,11.2428,11.2342,11.2428,20100.0
2012-12-06 14:50:00,13.05,13.05,13.04,13.04,16900.0,11.2428,11.2428,11.2342,11.2342,16900.0
2012-12-06 14:55:00,13.05,13.05,13.03,13.04,67000.0,11.2428,11.2428,11.2255,11.2342,67000.0
2012-12-06 15:00:00,13.05,13.05,13.03,13.03,32100.0,11.2428,11.2428,11.2255,11.2255,32100.0
2012-12-06 15:05:00,13.04,13.04,13.03,13.03,30300.0,11.2342,11.2342,11.2255,11.2255,30300.0
2012-12-06 15:10:00,13.04,13.04,13.02,13.02,19800.0,11.2342,11.2342,11.2169,11.2169,19800.0
2012-12-06 15:15:00,13.03,13.03,13.01,13.02,77700.0,11.2255,11.2255,11.2083,11.2169,77700.0
2012-12-06 15:20:00,13.02,13.03,13.02,13.03,28900.0,11.2169,11.2255,11.2169,11.2255,28900.0
2012-12-06 15:25:00,13.02,13.03,13.02,13.03,20300.0,11.2169,11.2255,11.2169,11.2255,20300.0
2012-12-06 15:30:00,13.03,13.04,13.02,13.03,70600.0,11.2255,11.2342,11.2169,11.2255,70600.0
2012-12-06 15:35:00,13.04,13.05,13.03,13.03,150600.0,11.2342,11.2428,11.2255,11.2255,150600.0
2012-12-06 15:40:00,13.04,13.04,13.03,13.04,36300.0,11.2342,11.2342,11.2255,11.2342,36300.0
2012-12-06 15:45:00,13.03,13.04,13.03,13.04,90200.0,11.2255,11.2342,11.2255,11.2342,90200.0
2012-12-06 15:50:00,13.04,13.05,13.03,13.05,222800.0,11.2342,11.2428,11.2255,11.2428,222800.0
2012-12-06 15:55:00,13.04,13.07,13.04,13.06,338400.0,11.2342,11.26,11.2342,11.2514,338400.0
2012-12-07 09:30:00,13.1,13.19,13.08,13.16,141200.0,11.2859,11.3634,11.2686,11.3375,141200.0
2012-12-07 09:35:00,13.16,13.16,13.13,13.16,144900.0,11.3375,11.3375,11.3117,11.3375,144900.0
2012-12-07 09:40:00,13.16,13.22,13.16,13.22,99200.0,11.3375,11.3892,11.3375,11.3892,99200.0
2012-12-07 09:45:00,13.22,13.22,13.16,13.21,391000.0,11.3892,11.3892,11.3375,11.3806,391000.0
2012-12-07 09:50:00,13.21,13.25,13.21,13.23,160000.0,11.3806,11.4151,11.3806,11.3979,160000.0
2012-12-07 09:55:00,13.22,13.26,13.21,13.26,124200.0,11.3892,11.4237,11.3806,11.4237,124200.0
2012-12-07 10:00:00,13.26,13.29,13.25,13.29,95500.0,11.4237,11.4495,11.4151,11.4495,95500.0
2012-12-07 10:05:00,13.29,13.31,13.28,13.29,240600.0,11.4495,11.4668,11.4409,11.4495,240600.0
2012-12-07 10:10:00,13.28,13.3,13.27,13.28,229300.0,11.4409,11.4582,11.4323,11.4409,229300.0
2012-12-07 10:15:00,13.28,13.3,13.27,13.29,100100.0,11.4409,11.4582,11.4323,11.4495,100100.0
2012-12-07 10:20:00,13.29,13.3,13.28,13.3,60400.0,11.4495,11.4582,11.4409,11.4582,60400.0
2012-12-07 10:25:00,13.3,13.31,13.28,13.29,91000.0,11.4582,11.4668,11.4409,11.4495,91000.0
2012-12-07 10:30:00,13.29,13.3,13.27,13.28,52800.0,11.4495,11.4582,11.4323,11.4409,52800.0
2012-12-07 10:35:00,13.28,13.28,13.27,13.28,29600.0,11.4409,11.4409,11.4323,11.4409,29600.0
2012-12-07 10:40:00,13.27,13.31,13.27,13.31,69000.0,11.4323,11.4668,11.4323,11.4668,69000.0
2012-12-07 10:45:00,13.31,13.31,13.3,13.31,96700.0,11.4668,11.4668,11.4582,11.4668,96700.0
2012-12-07 10:50:00,13.31,13.31,13.28,13.29,388100.0,11.4668,11.4668,11.4409,11.4495,388100.0
2012-12-07 10:55:00,13.29,13.29,13.27,13.29,74200.0,11.4495,11.4495,11.4323,11.4495,74200.0
2012-12-07 11:00:00,13.29,13.3,13.25,13.26,267200.0,11.4495,11.4582,11.4151,11.4237,267200.0
2012-12-07 11:05:00,13.26,13.27,13.25,13.25,87900.0,11.4237,11.4323,11.4151,11.4151,87900.0
2012-12-07 11:10:00,13.26,13.27,13.23,13.25,133100.0,11.4237,11.4323,11.3979,11.4151,133100.0
2012-12-07 11:15:00,13.24,13.27,13.24,13.26,30700.0,11.4065,11.4323,11.4065,11.4237,30700.0
2012-12-07 11:20:00,13.27,13.27,13.26,13.26,25200.0,11.4323,11.4323,11.4237,11.4237,25200.0
2012-12-07 11:25:00,13.27,13.28,13.26,13.28,26000.0,11.4323,11.4409,11.4237,11.4409,26000.0
2012-12-07 11:30:00,13.28,13.3,13.27,13.29,77600.0,11.4409,11.4582,11.4323,11.4495,77600.0
2012-12-07 11:35:00,13.29,13.3,13.29,13.29,14200.0,11.4495,11.4582,11.4495,11.4495,14200.0
2012-12-07 11:40:00,13.3,13.3,13.29,13.3,12000.0,11.4582,11.4582,11.4495,11.4582,12000.0
2012-12-07 11:45:00,13.3,13.3,13.29,13.3,12200.0,11.4582,11.4582,11.4495,11.4582,12200.0
2012-12-07 11:50:00,13.29,13.3,13.28,13.28,78300.0,11.4495,11.4582,11.4409,11.4409,78300.0
2012-12-07 11:55:00,13.28,13.29,13.28,13.29,5900.0,11.4409,11.4495,11.4409,11.4495,5900.0
2012-12-07 12:00:00,13.29,13.29,13.28,13.29,14300.0,11.4495,11.4495,11.4409,11.4495,14300.0
2012-12-07 12:05:00,13.29,13.3,13.28,13.29,73500.0,11.4495,11.4582,11.4409,11.4495,73500.0
2012-12-07 12:10:00,13.29,13.3,13.29,13.29,21800.0,11.4495,11.4582,11.4495,11.4495,21800.0
2012-12-07 12:15:00,13.29,13.31,13.29,13.31,25300.0,11.4495,11.4668,11.4495,11.4668,25300.0
2012-12-07 12:20:00,13.3,13.31,13.3,13.31,16900.0,11.4582,11.4668,11.4582,11.4668,16900.0
2012-12-07 12:25:00,13.3,13.31,13.3,13.31,23300.0,11.4582,11.4668,11.4582,11.4668,23300.0
2012-12-07 12:30:00,13.3,13.31,13.3,13.31,38700.0,11.4582,11.4668,11.4582,11.4668,38700.0
2012-12-07 12:35:00,13.31,13.31,13.3,13.3,25500.0,11.4668,11.4668,11.4582,11.4582,25500.0
2012-12-07 12:40:00,13.3,13.31,13.3,13.31,16400.0,11.4582,11.4668,11.4582,11.4668,16400.0
2012-12-07 12:45:00,13.3,13.31,13.28,13.29,82700.0,11.4582,11.4668,11.4409,11.4495,82700.0
2012-12-07 12:50:00,13.28,13.29,13.28,13.28,24500.0,11.4409,11.4495,11.4409,11.4409,24500.0
2012-12-07 12:55:00,13.28,13.29,13.28,13.28,15800.0,11.4409,11.4495,11.4409,11.4409,15800.0
2012-12-07 13:00:00,13.29,13.3,13.28,13.29,97900.0,11.4495,11.4582,11.4409,11.4495,97900.0
2012-12-07 13:05:00,13.3,13.3,13.28,13.28,57600.0,11.4582,11.4582,11.4409,11.4409,57600.0
2012-12-07 13:10:00,13.29,13.29,13.28,13.28,11100.0,11.4495,11.4495,11.4409,11.4409,11100.0
2012-12-07 13:15:00,13.28,13.29,13.28,13.29,28800.0,11.4409,11.4495,11.4409,11.4495,28800.0
2012-12-07 13:20:00,13.28,13.29,13.28,13.29,27200.0,11.4409,11.4495,11.4409,11.4495,27200.0
2012-12-07 13:25:00,13.28,13.3,13.28,13.3,86800.0,11.4409,11.4582,11.4409,11.4582,86800.0
2012-12-07 13:30:00,13.29,13.3,13.29,13.29,14300.0,11.4495,11.4582,11.4495,11.4495,14300.0
2012-12-07 13:35:00,13.29,13.3,13.29,13.3,16100.0,11.4495,11.4582,11.4495,11.4582,16100.0
2012-12-07 13:40:00,13.3,13.31,13.29,13.31,65200.0,11.4582,11.4668,11.4495,11.4668,65200.0
2012-12-07 13:45:00,13.31,13.31,13.3,13.31,11000.0,11.4668,11.4668,11.4582,11.4668,11000.0
2012-12-07 13:50:00,13.31,13.31,13.3,13.3,9800.0,11.4668,11.4668,11.4582,11.4582,9800.0
2012-12-07 13:55:00,13.3,13.32,13.3,13.32,88600.0,11.4582,11.4754,11.4582,11.4754,88600.0
2012-12-07 14:00:00,13.32,13.32,13.31,13.32,29600.0,11.4754,11.4754,11.4668,11.4754,29600.0
2012-12-07 14:05:00,13.31,13.32,13.31,13.31,21100.0,11.4668,11.4754,11.4668,11.4668,21100.0
2012-12-07 14:10:00,13.31,13.32,13.31,13.32,40400.0,11.4668,11.4754,11.4668,11.4754,40400.0
2012-12-07 14:15:00,13.32,13.34,13.31,13.33,176600.0,11.4754,11.4926,11.4668,11.484,176600.0
2012-12-07 14:20:00,13.34,13.36,13.33,13.35,51100.0,11.4926,11.5098,11.484,11.5012,51100.0
2012-12-07 14:25:00,13.35,13.37,13.34,13.36,277700.0,11.5012,11.5185,11.4926,11.5098,277700.0
2012-12-07 14:30:00,13.36,13.39,13.36,13.38,219000.0,11.5098,11.5357,11.5098,11.5271,219000.0
2012-12-07 14:35:00,13.37,13.4,13.37,13.39,74600.0,11.5185,11.5443,11.5185,11.5357,74600.0
2012-12-07 14:40:00,13.38,13.39,13.36,13.37,109800.0,11.5271,11.5357,11.5098,11.5185,109800.0
2012-12-07 14:45:00,13.38,13.38,13.37,13.38,17000.0,11.5271,11.5271,11.5185,11.5271,17000.0
2012-12-07 14:50:00,13.37,13.38,13.37,13.37,14100.0,11.5185,11.5271,11.5185,11.5185,14100.0
2012-12-07 14:55:00,13.37,13.38,13.37,13.38,37700.0,11.5185,11.5271,11.5185,11.5271,37700.0
2012-12-07 15:00:00,13.37,13.38,13.36,13.37,97400.0,11.5185,11.5271,11.5098,11.5185,97400.0
2012-12-07 15:05:00,13.38,13.4,13.37,13.39,153400.0,11.5271,11.5443,11.5185,11.5357,153400.0
2012-12-07 15:10:00,13.38,13.39,13.37,13.38,109500.0,11.5271,11.5357,11.5185,11.5271,109500.0
2012-12-07 15:15:00,13.38,13.38,13.37,13.37,22300.0,11.5271,11.5271,11.5185,11.5185,22300.0
2012-12-07 15:20:00,13.38,13.38,13.37,13.37,62800.0,11.5271,11.5271,11.5185,11.5185,62800.0
2012-12-07 15:25:00,13.37,13.38,13.37,13.38,43100.0,11.5185,11.5271,11.5185,11.5271,43100.0
2012-12-07 15:30:00,13.38,13.4,13.37,13.39,120300.0,11.5271,11.5443,11.5185,11.5357,120300.0
2012-12-07 15:35:00,13.39,13.4,13.38,13.38,130600.0,11.5357,11.5443,11.5271,11.5271,130600.0
2012-12-07 15:40:00,13.39,13.39,13.38,13.38,55000.0,11.5357,11.5357,11.5271,11.5271,55000.0
2012-12-07 15:45:00,13.38,13.4,13.38,13.4,178800.0,11.5271,11.5443,11.5271,11.5443,178800.0
2012-12-07 15:50:00,13.39,13.4,13.39,13.39,197600.0,11.5357,11.5443,11.5357,11.5357,197600.0
2012-12-07 15:55:00,13.4,13.42,13.38,13.41,748800.0,11.5443,11.5615,11.5271,11.5529,748800.0
2012-12-10 09:30:00,13.36,13.41,13.14,13.39,394200.0,11.5098,11.5529,11.3203,11.5357,394200.0
2012-12-10 09:35:00,13.39,13.41,13.29,13.3,448800.0,11.5357,11.5529,11.4495,11.4582,448800.0
2012-12-10 09:40:00,13.29,13.31,13.28,13.28,68900.0,11.4495,11.4668,11.4409,11.4409,68900.0
2012-12-10 09:45:00,13.29,13.31,13.27,13.31,85100.0,11.4495,11.4668,11.4323,11.4668,85100.0
2012-12-10 09:50:00,13.31,13.32,13.29,13.32,40400.0,11.4668,11.4754,11.4495,11.4754,40400.0
2012-12-10 09:55:00,13.31,13.35,13.31,13.34,94400.0,11.4668,11.5012,11.4668,11.4926,94400.0
2012-12-10 10:00:00,13.33,13.36,13.33,13.36,115800.0,11.484,11.5098,11.484,11.5098,115800.0
2012-12-10 10:05:00,13.36,13.37,13.35,13.35,112300.0,11.5098,11.5185,11.5012,11.5012,112300.0
2012-12-10 10:10:00,13.36,13.37,13.35,13.35,127400.0,11.5098,11.5185,11.5012,11.5012,127400.0
2012-12-10 10:15:00,13.34,13.35,13.33,13.35,122200.0,11.4926,11.5012,11.484,11.5012,122200.0
2012-12-10 10:20:00,13.35,13.36,13.34,13.35,49900.0,11.5012,11.5098,11.4926,11.5012,49900.0
2012-12-10 10:25:00,13.35,13.37,13.35,13.36,34300.0,11.5012,11.5185,11.5012,11.5098,34300.0
2012-12-10 10:30:00,13.36,13.37,13.35,13.35,50900.0,11.5098,11.5185,11.5012,11.5012,50900.0
2012-12-10 10:35:00,13.35,13.36,13.35,13.35,12600.0,11.5012,11.5098,11.5012,11.5012,12600.0
2012-12-10 10:40:00,13.35,13.36,13.34,13.34,26500.0,11.5012,11.5098,11.4926,11.4926,26500.0
2012-12-10 10:45:00,13.35,13.35,13.32,13.32,41100.0,11.5012,11.5012,11.4754,11.4754,41100.0
2012-12-10 10:50:00,13.32,13.33,13.31,13.33,88300.0,11.4754,11.484,11.4668,11.484,88300.0
2012-12-10 10:55:00,13.33,13.35,13.33,13.35,55800.0,11.484,11.5012,11.484,11.5012,55800.0
2012-12-10 11:00:00,13.35,13.35,13.33,13.34,65000.0,11.5012,11.5012,11.484,11.4926,65000.0
2012-12-10 11:05:00,13.33,13.36,13.33,13.35,53600.0,11.484,11.5098,11.484,11.5012,53600.0
2012-12-10 11:10:00,13.36,13.36,13.35,13.36,17600.0,11.5098,11.5098,11.5012,11.5098,17600.0
2012-12-10 11:15:00,13.36,13.36,13.35,13.35,46200.0,11.5098,11.5098,11.5012,11.5012,46200.0
2012-12-10 11:20:00,13.36,13.36,13.33,13.34,96300.0,11.5098,11.5098,11.484,11.4926,96300.0
2012-12-10 11:25:00,13.34,13.34,13.33,13.34,18100.0,11.4926,11.4926,11.484,11.4926,18100.0
2012-12-10 11:30:00,13.34,13.35,13.33,13.34,68400.0,11.4926,11.5012,11.484,11.4926,68400.0
2012-12-10 11:35:00,13.34,13.36,13.34,13.34,220600.0,11.4926,11.5098,11.4926,11.4926,220600.0
2012-12-10 11:40:00,13.34,13.37,13.34,13.37,119100.0,11.4926,11.5185,11.4926,11.5185,119100.0
2012-12-10 11:45:00,13.37,13.38,13.36,13.37,91800.0,11.5185,11.5271,11.5098,11.5185,91800.0
2012-12-10 11:50:00,13.38,13.38,13.36,13.37,68100.0,11.5271,11.5271,11.5098,11.5185,68100.0
2012-12-10 11:55:00,13.37,13.37,13.35,13.36,29900.0,11.5185,11.5185,11.5012,11.5098,29900.0
2012-12-10 12:00:00,13.36,13.37,13.35,13.37,54400.0,11.5098,11.5185,11.5012,11.5185,54400.0
2012-12-10 12:05:00,13.37,13.37,13.36,13.37,9400.0,11.5185,11.5185,11.5098,11.5185,9400.0
2012-12-10 12:10:00,13.37,13.38,13.36,13.38,30200.0,11.5185,11.5271,11.5098,11.5271,30200.0
2012-12-10 12:15:00,13.38,13.41,13.37,13.4,254000.0,11.5271,11.5529,11.5185,11.5443,254000.0
2012-12-10 12:20:00,13.4,13.4,13.38,13.38,42200.0,11.5443,11.5443,11.5271,11.5271,42200.0
2012-12-10 12:25:00,13.38,13.39,13.38,13.38,48300.0,11.5271,11.5357,11.5271,11.5271,48300.0
2012-12-10 12:30:00,13.38,13.39,13.38,13.38,35800.0,11.5271,11.5357,11.5271,11.5271,35800.0
2012-12-10 12:35:00,13.38,13.39,13.37,13.38,38700.0,11.5271,11.5357,11.5185,11.5271,38700.0
2012-12-10 12:40:00,13.37,13.38,13.37,13.38,27900.0,11.5185,11.5271,11.5185,11.5271,27900.0
2012-12-10 12:45:00,13.37,13.4,13.37,13.39,91600.0,11.5185,11.5443,11.5185,11.5357,91600.0
2012-12-10 12:50:00,13.39,13.4,13.38,13.38,42400.0,11.5357,11.5443,11.5271,11.5271,42400.0
2012-12-10 12:55:00,13.38,13.42,13.38,13.42,115100.0,11.5271,11.5615,11.5271,11.5615,115100.0
2012-12-10 13:00:00,13.42,13.43,13.41,13.43,97500.0,11.5615,11.5702,11.5529,11.5702,97500.0
2012-12-10 13:05:00,13.43,13.45,13.42,13.43,189400.0,11.5702,11.5874,11.5615,11.5702,189400.0
2012-12-10 13:10:00,13.43,13.43,13.42,13.43,25300.0,11.5702,11.5702,11.5615,11.5702,25300.0
2012-12-10 13:15:00,13.43,13.43,13.42,13.43,22700.0,11.5702,11.5702,11.5615,11.5702,22700.0
2012-12-10 13:20:00,13.43,13.43,13.41,13.41,65500.0,11.5702,11.5702,11.5529,11.5529,65500.0
2012-12-10 13:25:00,13.42,13.46,13.41,13.45,223100.0,11.5615,11.596,11.5529,11.5874,223100.0
2012-12-10 13:30:00,13.44,13.46,13.44,13.44,66700.0,11.5788,11.596,11.5788,11.5788,66700.0
2012-12-10 13:35:00,13.45,13.45,13.43,13.44,28000.0,11.5874,11.5874,11.5702,11.5788,28000.0
2012-12-10 13:40:00,13.43,13.45,13.43,13.44,54800.0,11.5702,11.5874,11.5702,11.5788,54800.0
2012-12-10 13:45:00,13.45,13.45,13.43,13.43,58200.0,11.5874,11.5874,11.5702,11.5702,58200.0
2012-12-10 13:50:00,13.44,13.44,13.42,13.42,26500.0,11.5788,11.5788,11.5615,11.5615,26500.0
2012-12-10 13:55:00,13.42,13.43,13.41,13.41,48300.0,11.5615,11.5702,11.5529,11.5529,48300.0
2012-12-10 14:00:00,13.41,13.42,13.41,13.42,36600.0,11.5529,11.5615,11.5529,11.5615,36600.0
2012-12-10 14:05:00,13.42,13.42,13.41,13.41,30300.0,11.5615,11.5615,11.5529,11.5529,30300.0
2012-12-10 14:10:00,13.42,13.42,13.4,13.42,162500.0,11.5615,11.5615,11.5443,11.5615,162500.0
2012-12-10 14:15:00,13.42,13.44,13.41,13.42,89300.0,11.5615,11.5788,11.5529,11.5615,89300.0
2012-12-10 14:20:00,13.43,13.43,13.42,13.43,33900.0,11.5702,11.5702,11.5615,11.5702,33900.0
2012-12-10 14:25:00,13.42,13.43,13.42,13.43,96100.0,11.5615,11.5702,11.5615,11.5702,96100.0
2012-12-10 14:30:00,13.42,13.43,13.39,13.39,67800.0,11.5615,11.5702,11.5357,11.5357,67800.0
2012-12-10 14:35:00,13.4,13.41,13.39,13.41,75200.0,11.5443,11.5529,11.5357,11.5529,75200.0
2012-12-10 14:40:00,13.41,13.42,13.4,13.42,81300.0,11.5529,11.5615,11.5443,11.5615,81300.0
2012-12-10 14:45:00,13.42,13.42,13.41,13.42,25100.0,11.5615,11.5615,11.5529,11.5615,25100.0
2012-12-10 14:50:00,13.42,13.43,13.41,13.43,60600.0,11.5615,11.5702,11.5529,11.5702,60600.0
2012-12-10 14:55:00,13.42,13.44,13.42,13.44,38100.0,11.5615,11.5788,11.5615,11.5788,38100.0
2012-12-10 15:00:00,13.44,13.44,13.42,13.43,47700.0,11.5788,11.5788,11.5615,11.5702,47700.0
2012-12-10 15:05:00,13.43,13.43,13.41,13.42,97200.0,11.5702,11.5702,11.5529,11.5615,97200.0
2012-12-10 15:10:00,13.41,13.43,13.4,13.43,161100.0,11.5529,11.5702,11.5443,11.5702,161100.0
2012-12-10 15:15:00,13.43,13.43,13.42,13.43,37400.0,11.5702,11.5702,11.5615,11.5702,37400.0
2012-12-10 15:20:00,13.43,13.43,13.42,13.43,29900.0,11.5702,11.5702,11.5615,11.5702,29900.0
2012-12-10 15:25:00,13.43,13.43,13.41,13.41,72700.0,11.5702,11.5702,11.5529,11.5529,72700.0
2012-12-10 15:30:00,13.41,13.42,13.41,13.42,107600.0,11.5529,11.5615,11.5529,11.5615,107600.0
2012-12-10 15:35:00,13.42,13.42,13.41,13.42,73100.0,11.5615,11.5615,11.5529,11.5615,73100.0
2012-12-10 15:40:00,13.41,13.42,13.4,13.4,110300.0,11.5529,11.5615,11.5443,11.5443,110300.0
2012-12-10 15:45:00,13.4,13.41,13.39,13.4,184900.0,11.5443,11.5529,11.5357,11.5443,184900.0
2012-12-10 15:50:00,13.4,13.4,13.38,13.38,143200.0,11.5443,11.5443,11.5271,11.5271,143200.0
2012-12-10 15:55:00,13.38,13.39,13.37,13.38,517100.0,11.5271,11.5357,11.5185,11.5271,517100.0
2012-12-11 09:30:00,13.46,13.54,13.44,13.54,195200.0,11.596,11.6649,11.5788,11.6649,195200.0
2012-12-11 09:35:00,13.54,13.54,13.49,13.49,56000.0,11.6649,11.6649,11.6218,11.6218,56000.0
2012-12-11 09:40:00,13.49,13.5,13.48,13.48,57200.0,11.6218,11.6305,11.6132,11.6132,57200.0
2012-12-11 09:45:00,13.48,13.5,13.48,13.49,49300.0,11.6132,11.6305,11.6132,11.6218,49300.0
2012-12-11 09:50:00,13.5,13.54,13.49,13.53,110300.0,11.6305,11.6649,11.6218,11.6563,110300.0
2012-12-11 09:55:00,13.54,13.55,13.53,13.54,62500.0,11.6649,11.6735,11.6563,11.6649,62500.0
2012-12-11 10:00:00,13.54,13.56,13.53,13.56,91900.0,11.6649,11.6822,11.6563,11.6822,91900.0
2012-12-11 10:05:00,13.56,13.61,13.55,13.6,167100.0,11.6822,11.7252,11.6735,11.7166,167100.0
2012-12-11 10:10:00,13.59,13.6,13.57,13.57,94700.0,11.708,11.7166,11.6908,11.6908,94700.0
2012-12-11 10:15:00,13.58,13.59,13.57,13.57,64700.0,11.6994,11.708,11.6908,11.6908,64700.0
2012-12-11 10:20:00,13.57,13.58,13.57,13.57,20400.0,11.6908,11.6994,11.6908,11.6908,20400.0
2012-12-11 10:25:00,13.57,13.61,13.56,13.61,168800.0,11.6908,11.7252,11.6822,11.7252,168800.0
2012-12-11 10:30:00,13.6,13.61,13.59,13.59,76600.0,11.7166,11.7252,11.708,11.708,76600.0
2012-12-11 10:35:00,13.6,13.6,13.59,13.59,29700.0,11.7166,11.7166,11.708,11.708,29700.0
2012-12-11 10:40:00,13.6,13.62,13.6,13.61,82700.0,11.7166,11.7338,11.7166,11.7252,82700.0
2012-12-11 10:45:00,13.61,13.62,13.61,13.61,92100.0,11.7252,11.7338,11.7252,11.7252,92100.0
2012-12-11 10:50:00,13.61,13.62,13.61,13.61,18100.0,11.7252,11.7338,11.7252,11.7252,18100.0
2012-12-11 10:55:00,13.61,13.64,13.61,13.64,109000.0,11.7252,11.7511,11.7252,11.7511,109000.0
2012-12-11 11:00:00,13.64,13.65,13.62,13.65,144300.0,11.7511,11.7597,11.7338,11.7597,144300.0
2012-12-11 11:05:00,13.65,13.67,13.63,13.67,229300.0,11.7597,11.7769,11.7425,11.7769,229300.0
2012-12-11 11:10:00,13.66,13.69,13.66,13.67,181200.0,11.7683,11.7941,11.7683,11.7769,181200.0
2012-12-11 11:15:00,13.67,13.68,13.66,13.66,124700.0,11.7769,11.7855,11.7683,11.7683,124700.0
2012-12-11 11:20:00,13.67,13.71,13.66,13.7,161100.0,11.7769,11.8114,11.7683,11.8028,161100.0
2012-12-11 11:25:00,13.7,13.7,13.69,13.69,44500.0,11.8028,11.8028,11.7941,11.7941,44500.0
2012-12-11 11:30:00,13.69,13.7,13.68,13.7,95900.0,11.7941,11.8028,11.7855,11.8028,95900.0
2012-12-11 11:35:00,13.7,13.7,13.68,13.69,75100.0,11.8028,11.8028,11.7855,11.7941,75100.0
2012-12-11 11:40:00,13.69,13.69,13.68,13.68,65500.0,11.7941,11.7941,11.7855,11.7855,65500.0
2012-12-11 11:45:00,13.68,13.69,13.67,13.69,59100.0,11.7855,11.7941,11.7769,11.7941,59100.0
2012-12-11 11:50:00,13.68,13.69,13.68,13.68,73300.0,11.7855,11.7941,11.7855,11.7855,73300.0
2012-12-11 11:55:00,13.69,13.69,13.67,13.68,26900.0,11.7941,11.7941,11.7769,11.7855,26900.0
2012-12-11 12:00:00,13.68,13.68,13.62,13.63,137000.0,11.7855,11.7855,11.7338,11.7425,137000.0
2012-12-11 12:05:00,13.64,13.69,13.63,13.66,216300.0,11.7511,11.7941,11.7425,11.7683,216300.0
2012-12-11 12:10:00,13.66,13.68,13.66,13.67,54900.0,11.7683,11.7855,11.7683,11.7769,54900.0
2012-12-11 12:15:00,13.66,13.67,13.65,13.65,32700.0,11.7683,11.7769,11.7597,11.7597,32700.0
2012-12-11 12:20:00,13.65,13.69,13.65,13.68,162500.0,11.7597,11.7941,11.7597,11.7855,162500.0
2012-12-11 12:25:00,13.68,13.69,13.67,13.67,217800.0,11.7855,11.7941,11.7769,11.7769,217800.0
2012-12-11 12:30:00,13.67,13.68,13.66,13.66,97400.0,11.7769,11.7855,11.7683,11.7683,97400.0
2012-12-11 12:35:00,13.67,13.69,13.67,13.69,92000.0,11.7769,11.7941,11.7769,11.7941,92000.0
2012-12-11 12:40:00,13.68,13.69,13.68,13.68,8300.0,11.7855,11.7941,11.7855,11.7855,8300.0
2012-12-11 12:45:00,13.68,13.69,13.68,13.68,38100.0,11.7855,11.7941,11.7855,11.7855,38100.0
2012-12-11 12:50:00,13.68,13.68,13.67,13.68,54200.0,11.7855,11.7855,11.7769,11.7855,54200.0
2012-12-11 12:55:00,13.68,13.68,13.64,13.65,87500.0,11.7855,11.7855,11.7511,11.7597,87500.0
2012-12-11 13:00:00,13.64,13.65,13.64,13.64,21500.0,11.7511,11.7597,11.7511,11.7511,21500.0
2012-12-11 13:05:00,13.65,13.65,13.63,13.63,55200.0,11.7597,11.7597,11.7425,11.7425,55200.0
2012-12-11 13:10:00,13.63,13.64,13.61,13.62,148400.0,11.7425,11.7511,11.7252,11.7338,148400.0
2012-12-11 13:15:00,13.62,13.65,13.62,13.65,75100.0,11.7338,11.7597,11.7338,11.7597,75100.0
2012-12-11 13:20:00,13.65,13.65,13.63,13.64,58700.0,11.7597,11.7597,11.7425,11.7511,58700.0
2012-12-11 13:25:00,13.63,13.64,13.63,13.63,15900.0,11.7425,11.7511,11.7425,11.7425,15900.0
2012-12-11 13:30:00,13.63,13.64,13.62,13.63,30900.0,11.7425,11.7511,11.7338,11.7425,30900.0
2012-12-11 13:35:00,13.63,13.64,13.63,13.63,21100.0,11.7425,11.7511,11.7425,11.7425,21100.0
2012-12-11 13:40:00,13.63,13.64,13.63,13.63,17000.0,11.7425,11.7511,11.7425,11.7425,17000.0
2012-12-11 13:45:00,13.63,13.64,13.63,13.63,26900.0,11.7425,11.7511,11.7425,11.7425,26900.0
2012-12-11 13:50:00,13.63,13.65,13.63,13.65,144600.0,11.7425,11.7597,11.7425,11.7597,144600.0
2012-12-11 13:55:00,13.65,13.66,13.64,13.65,148900.0,11.7597,11.7683,11.7511,11.7597,148900.0
2012-12-11 14:00:00,13.64,13.65,13.63,13.65,43300.0,11.7511,11.7597,11.7425,11.7597,43300.0
2012-12-11 14:05:00,13.64,13.64,13.63,13.63,19300.0,11.7511,11.7511,11.7425,11.7425,19300.0
2012-12-11 14:10:00,13.63,13.64,13.62,13.62,29200.0,11.7425,11.7511,11.7338,11.7338,29200.0
2012-12-11 14:15:00,13.62,13.63,13.61,13.61,38300.0,11.7338,11.7425,11.7252,11.7252,38300.0
2012-12-11 14:20:00,13.61,13.62,13.61,13.62,16500.0,11.7252,11.7338,11.7252,11.7338,16500.0
2012-12-11 14:25:00,13.61,13.62,13.61,13.62,17700.0,11.7252,11.7338,11.7252,11.7338,17700.0
2012-12-11 14:30:00,13.61,13.62,13.6,13.61,126300.0,11.7252,11.7338,11.7166,11.7252,126300.0
2012-12-11 14:35:00,13.61,13.62,13.6,13.6,40800.0,11.7252,11.7338,11.7166,11.7166,40800.0
2012-12-11 14:40:00,13.6,13.61,13.59,13.6,54300.0,11.7166,11.7252,11.708,11.7166,54300.0
2012-12-11 14:45:00,13.6,13.6,13.59,13.59,83700.0,11.7166,11.7166,11.708,11.708,83700.0
2012-12-11 14:50:00,13.59,13.6,13.57,13.6,147600.0,11.708,11.7166,11.6908,11.7166,147600.0
2012-12-11 14:55:00,13.59,13.61,13.59,13.61,120800.0,11.708,11.7252,11.708,11.7252,120800.0
2012-12-11 15:00:00,13.6,13.61,13.57,13.58,97700.0,11.7166,11.7252,11.6908,11.6994,97700.0
2012-12-11 15:05:00,13.57,13.59,13.55,13.59,157900.0,11.6908,11.708,11.6735,11.708,157900.0
2012-12-11 15:10:00,13.59,13.6,13.58,13.6,70800.0,11.708,11.7166,11.6994,11.7166,70800.0
2012-12-11 15:15:00,13.6,13.6,13.57,13.59,154400.0,11.7166,11.7166,11.6908,11.708,154400.0
2012-12-11 15:20:00,13.59,13.61,13.58,13.61,90100.0,11.708,11.7252,11.6994,11.7252,90100.0
2012-12-11 15:25:00,13.61,13.61,13.6,13.61,45200.0,11.7252,11.7252,11.7166,11.7252,45200.0
2012-12-11 15:30:00,13.6,13.64,13.6,13.6,286900.0,11.7166,11.7511,11.7166,11.7166,286900.0
2012-12-11 15:35:00,13.6,13.62,13.6,13.62,127200.0,11.7166,11.7338,11.7166,11.7338,127200.0
2012-12-11 15:40:00,13.63,13.65,13.62,13.65,167200.0,11.7425,11.7597,11.7338,11.7597,167200.0
2012-12-11 15:45:00,13.65,13.65,13.62,13.63,358700.0,11.7597,11.7597,11.7338,11.7425,358700.0
2012-12-11 15:50:00,13.62,13.66,13.61,13.64,500400.0,11.7338,11.7683,11.7252,11.7511,500400.0
2012-12-11 15:55:00,13.64,13.67,13.63,13.66,792000.0,11.7511,11.7769,11.7425,11.7683,792000.0
2012-12-12 09:30:00,13.71,13.74,13.67,13.69,121100.0,11.8114,11.8372,11.7769,11.7941,121100.0
2012-12-12 09:35:00,13.69,13.71,13.69,13.7,56200.0,11.7941,11.8114,11.7941,11.8028,56200.0
2012-12-12 09:40:00,13.71,13.71,13.65,13.66,167900.0,11.8114,11.8114,11.7597,11.7683,167900.0
2012-12-12 09:45:00,13.65,13.66,13.64,13.65,148200.0,11.7597,11.7683,11.7511,11.7597,148200.0
2012-12-12 09:50:00,13.65,13.66,13.63,13.64,52700.0,11.7597,11.7683,11.7425,11.7511,52700.0
2012-12-12 09:55:00,13.64,13.66,13.63,13.65,97100.0,11.7511,11.7683,11.7425,11.7597,97100.0
2012-12-12 10:00:00,13.65,13.67,13.64,13.67,191900.0,11.7597,11.7769,11.7511,11.7769,191900.0
2012-12-12 10:05:00,13.67,13.69,13.66,13.68,104800.0,11.7769,11.7941,11.7683,11.7855,104800.0
2012-12-12 10:10:00,13.68,13.71,13.67,13.71,73500.0,11.7855,11.8114,11.7769,11.8114,73500.0
2012-12-12 10:15:00,13.71,13.72,13.7,13.72,115500.0,11.8114,11.82,11.8028,11.82,115500.0
2012-12-12 10:20:00,13.71,13.74,13.71,13.74,75200.0,11.8114,11.8372,11.8114,11.8372,75200.0
2012-12-12 10:25:00,13.73,13.76,13.73,13.76,149700.0,11.8286,11.8545,11.8286,11.8545,149700.0
2012-12-12 10:30:00,13.75,13.76,13.75,13.76,65200.0,11.8458,11.8545,11.8458,11.8545,65200.0
2012-12-12 10:35:00,13.76,13.76,13.75,13.76,73400.0,11.8545,11.8545,11.8458,11.8545,73400.0
2012-12-12 10:40:00,13.76,13.78,13.75,13.77,187400.0,11.8545,11.8717,11.8458,11.8631,187400.0
2012-12-12 10:45:00,13.77,13.78,13.77,13.78,96400.0,11.8631,11.8717,11.8631,11.8717,96400.0
2012-12-12 10:50:00,13.77,13.78,13.74,13.76,62600.0,11.8631,11.8717,11.8372,11.8545,62600.0
2012-12-12 10:55:00,13.76,13.76,13.73,13.74,49900.0,11.8545,11.8545,11.8286,11.8372,49900.0
2012-12-12 11:00:00,13.74,13.75,13.73,13.74,119700.0,11.8372,11.8458,11.8286,11.8372,119700.0
2012-12-12 11:05:00,13.74,13.74,13.71,13.71,40100.0,11.8372,11.8372,11.8114,11.8114,40100.0
2012-12-12 11:10:00,13.71,13.72,13.7,13.7,31200.0,11.8114,11.82,11.8028,11.8028,31200.0
2012-12-12 11:15:00,13.7,13.72,13.7,13.72,37900.0,11.8028,11.82,11.8028,11.82,37900.0
2012-12-12 11:20:00,13.71,13.73,13.71,13.72,29500.0,11.8114,11.8286,11.8114,11.82,29500.0
2012-12-12 11:25:00,13.72,13.73,13.72,13.73,23000.0,11.82,11.8286,11.82,11.8286,23000.0
2012-12-12 11:30:00,13.73,13.73,13.71,13.71,27700.0,11.8286,11.8286,11.8114,11.8114,27700.0
2012-12-12 11:35:00,13.71,13.72,13.7,13.7,32600.0,11.8114,11.82,11.8028,11.8028,32600.0
2012-12-12 11:40:00,13.7,13.71,13.69,13.69,54200.0,11.8028,11.8114,11.7941,11.7941,54200.0
2012-12-12 11:45:00,13.69,13.7,13.69,13.69,20400.0,11.7941,11.8028,11.7941,11.7941,20400.0
2012-12-12 11:50:00,13.69,13.7,13.68,13.69,48900.0,11.7941,11.8028,11.7855,11.7941,48900.0
2012-12-12 11:55:00,13.69,13.69,13.68,13.68,86500.0,11.7941,11.7941,11.7855,11.7855,86500.0
2012-12-12 12:00:00,13.68,13.69,13.67,13.68,45900.0,11.7855,11.7941,11.7769,11.7855,45900.0
2012-12-12 12:05:00,13.68,13.68,13.66,13.67,21200.0,11.7855,11.7855,11.7683,11.7769,21200.0
2012-12-12 12:10:00,13.67,13.68,13.66,13.68,29500.0,11.7769,11.7855,11.7683,11.7855,29500.0
2012-12-12 12:15:00,13.68,13.68,13.66,13.66,42500.0,11.7855,11.7855,11.7683,11.7683,42500.0
2012-12-12 12:20:00,13.66,13.68,13.66,13.67,83800.0,11.7683,11.7855,11.7683,11.7769,83800.0
2012-12-12 12:25:00,13.67,13.69,13.67,13.68,98800.0,11.7769,11.7941,11.7769,11.7855,98800.0
2012-12-12 12:30:00,13.68,13.71,13.63,13.69,472400.0,11.7855,11.8114,11.7425,11.7941,472400.0
2012-12-12 12:35:00,13.7,13.73,13.68,13.73,86200.0,11.8028,11.8286,11.7855,11.8286,86200.0
2012-12-12 12:40:00,13.73,13.75,13.71,13.72,205100.0,11.8286,11.8458,11.8114,11.82,205100.0
2012-12-12 12:45:00,13.73,13.78,13.72,13.78,212400.0,11.8286,11.8717,11.82,11.8717,212400.0
2012-12-12 12:50:00,13.78,13.83,13.78,13.79,332600.0,11.8717,11.9148,11.8717,11.8803,332600.0
2012-12-12 12:55:00,13.79,13.82,13.79,13.82,82800.0,11.8803,11.9061,11.8803,11.9061,82800.0
2012-12-12 13:00:00,13.81,13.82,13.79,13.81,110600.0,11.8975,11.9061,11.8803,11.8975,110600.0
2012-12-12 13:05:00,13.81,13.81,13.77,13.78,69800.0,11.8975,11.8975,11.8631,11.8717,69800.0
2012-12-12 13:10:00,13.79,13.79,13.74,13.76,90500.0,11.8803,11.8803,11.8372,11.8545,90500.0
2012-12-12 13:15:00,13.76,13.77,13.75,13.75,87500.0,11.8545,11.8631,11.8458,11.8458,87500.0
2012-12-12 13:20:00,13.76,13.79,13.75,13.79,62900.0,11.8545,11.8803,11.8458,11.8803,62900.0
2012-12-12 13:25:00,13.79,13.79,13.77,13.78,25100.0,11.8803,11.8803,11.8631,11.8717,25100.0
2012-12-12 13:30:00,13.77,13.79,13.75,13.77,134500.0,11.8631,11.8803,11.8458,11.8631,134500.0
2012-12-12 13:35:00,13.77,13.77,13.73,13.73,60800.0,11.8631,11.8631,11.8286,11.8286,60800.0
2012-12-12 13:40:00,13.74,13.74,13.71,13.71,195200.0,11.8372,11.8372,11.8114,11.8114,195200.0
2012-12-12 13:45:00,13.71,13.72,13.71,13.71,21700.0,11.8114,11.82,11.8114,11.8114,21700.0
2012-12-12 13:50:00,13.71,13.72,13.7,13.72,61200.0,11.8114,11.82,11.8028,11.82,61200.0
2012-12-12 13:55:00,13.71,13.72,13.69,13.71,78100.0,11.8114,11.82,11.7941,11.8114,78100.0
2012-12-12 14:00:00,13.71,13.72,13.68,13.69,146700.0,11.8114,11.82,11.7855,11.7941,146700.0
2012-12-12 14:05:00,13.69,13.69,13.67,13.68,80200.0,11.7941,11.7941,11.7769,11.7855,80200.0
2012-12-12 14:10:00,13.67,13.71,13.67,13.71,94900.0,11.7769,11.8114,11.7769,11.8114,94900.0
2012-12-12 14:15:00,13.71,13.73,13.7,13.72,89500.0,11.8114,11.8286,11.8028,11.82,89500.0
2012-12-12 14:20:00,13.71,13.72,13.7,13.71,102800.0,11.8114,11.82,11.8028,11.8114,102800.0
2012-12-12 14:25:00,13.71,13.72,13.69,13.72,252800.0,11.8114,11.82,11.7941,11.82,252800.0
2012-12-12 14:30:00,13.72,13.73,13.7,13.72,84800.0,11.82,11.8286,11.8028,11.82,84800.0
2012-12-12 14:35:00,13.73,13.75,13.72,13.74,186400.0,11.8286,11.8458,11.82,11.8372,186400.0
2012-12-12 14:40:00,13.73,13.75,13.72,13.73,74800.0,11.8286,11.8458,11.82,11.8286,74800.0
2012-12-12 14:45:00,13.73,13.76,13.73,13.75,129300.0,11.8286,11.8545,11.8286,11.8458,129300.0
2012-12-12 14:50:00,13.74,13.75,13.73,13.74,45000.0,11.8372,11.8458,11.8286,11.8372,45000.0
2012-12-12 14:55:00,13.73,13.75,13.73,13.75,54900.0,11.8286,11.8458,11.8286,11.8458,54900.0
2012-12-12 15:00:00,13.74,13.75,13.71,13.73,322300.0,11.8372,11.8458,11.8114,11.8286,322300.0
2012-12-12 15:05:00,13.73,13.75,13.71,13.74,263400.0,11.8286,11.8458,11.8114,11.8372,263400.0
2012-12-12 15:10:00,13.74,13.74,13.69,13.7,465100.0,11.8372,11.8372,11.7941,11.8028,465100.0
2012-12-12 15:15:00,13.7,13.71,13.69,13.7,145500.0,11.8028,11.8114,11.7941,11.8028,145500.0
2012-12-12 15:20:00,13.7,13.71,13.7,13.71,208600.0,11.8028,11.8114,11.8028,11.8114,208600.0
2012-12-12 15:25:00,13.71,13.71,13.67,13.69,279400.0,11.8114,11.8114,11.7769,11.7941,279400.0
2012-12-12 15:30:00,13.69,13.69,13.67,13.69,178800.0,11.7941,11.7941,11.7769,11.7941,178800.0
2012-12-12 15:35:00,13.68,13.69,13.62,13.62,347200.0,11.7855,11.7941,11.7338,11.7338,347200.0
2012-12-12 15:40:00,13.63,13.67,13.62,13.67,230800.0,11.7425,11.7769,11.7338,11.7769,230800.0
2012-12-12 15:45:00,13.67,13.68,13.65,13.67,177400.0,11.7769,11.7855,11.7597,11.7769,177400.0
2012-12-12 15:50:00,13.68,13.71,13.67,13.69,455700.0,11.7855,11.8114,11.7769,11.7941,455700.0
2012-12-12 15:55:00,13.7,13.7,13.66,13.68,437800.0,11.8028,11.8028,11.7683,11.7855,437800.0
2012-12-13 09:30:00,13.68,13.68,13.63,13.63,46100.0,11.7855,11.7855,11.7425,11.7425,46100.0
2012-12-13 09:35:00,13.65,13.7,13.65,13.66,91000.0,11.7597,11.8028,11.7597,11.7683,91000.0
2012-12-13 09:40:00,13.67,13.67,13.65,13.65,82400.0,11.7769,11.7769,11.7597,11.7597,82400.0
2012-12-13 09:45:00,13.65,13.69,13.65,13.69,81100.0,11.7597,11.7941,11.7597,11.7941,81100.0
2012-12-13 09:50:00,13.69,13.69,13.68,13.69,47500.0,11.7941,11.7941,11.7855,11.7941,47500.0
2012-12-13 09:55:00,13.69,13.69,13.68,13.69,26100.0,11.7941,11.7941,11.7855,11.7941,26100.0
2012-12-13 10:00:00,13.68,13.7,13.68,13.7,43900.0,11.7855,11.8028,11.7855,11.8028,43900.0
2012-12-13 10:05:00,13.7,13.73,13.69,13.72,102100.0,11.8028,11.8286,11.7941,11.82,102100.0
2012-12-13 10:10:00,13.72,13.75,13.72,13.74,60200.0,11.82,11.8458,11.82,11.8372,60200.0
2012-12-13 10:15:00,13.75,13.78,13.73,13.78,124500.0,11.8458,11.8717,11.8286,11.8717,124500.0
2012-12-13 10:20:00,13.78,13.82,13.78,13.82,226600.0,11.8717,11.9061,11.8717,11.9061,226600.0
2012-12-13 10:25:00,13.82,13.82,13.8,13.81,73100.0,11.9061,11.9061,11.8889,11.8975,73100.0
2012-12-13 10:30:00,13.81,13.81,13.77,13.77,52300.0,11.8975,11.8975,11.8631,11.8631,52300.0
2012-12-13 10:35:00,13.78,13.78,13.76,13.76,94100.0,11.8717,11.8717,11.8545,11.8545,94100.0
2012-12-13 10:40:00,13.76,13.77,13.73,13.75,73200.0,11.8545,11.8631,11.8286,11.8458,73200.0
2012-12-13 10:45:00,13.75,13.76,13.73,13.74,154200.0,11.8458,11.8545,11.8286,11.8372,154200.0
2012-12-13 10:50:00,13.73,13.74,13.73,13.73,66500.0,11.8286,11.8372,11.8286,11.8286,66500.0
2012-12-13 10:55:00,13.74,13.76,13.73,13.76,74400.0,11.8372,11.8545,11.8286,11.8545,74400.0
2012-12-13 11:00:00,13.75,13.77,13.75,13.76,152400.0,11.8458,11.8631,11.8458,11.8545,152400.0
2012-12-13 11:05:00,13.76,13.76,13.75,13.75,52400.0,11.8545,11.8545,11.8458,11.8458,52400.0
2012-12-13 11:10:00,13.75,13.75,13.73,13.73,129000.0,11.8458,11.8458,11.8286,11.8286,129000.0
2012-12-13 11:15:00,13.73,13.74,13.72,13.72,96500.0,11.8286,11.8372,11.82,11.82,96500.0
2012-12-13 11:20:00,13.72,13.73,13.72,13.72,64600.0,11.82,11.8286,11.82,11.82,64600.0
2012-12-13 11:25:00,13.72,13.73,13.71,13.73,84900.0,11.82,11.8286,11.8114,11.8286,84900.0
2012-12-13 11:30:00,13.73,13.75,13.71,13.75,125300.0,11.8286,11.8458,11.8114,11.8458,125300.0
2012-12-13 11:35:00,13.75,13.77,13.74,13.77,201000.0,11.8458,11.8631,11.8372,11.8631,201000.0
2012-12-13 11:40:00,13.77,13.77,13.75,13.76,59200.0,11.8631,11.8631,11.8458,11.8545,59200.0
2012-12-13 11:45:00,13.75,13.76,13.75,13.76,46100.0,11.8458,11.8545,11.8458,11.8545,46100.0
2012-12-13 11:50:00,13.75,13.78,13.75,13.78,71700.0,11.8458,11.8717,11.8458,11.8717,71700.0
2012-12-13 11:55:00,13.78,13.78,13.76,13.77,66600.0,11.8717,11.8717,11.8545,11.8631,66600.0
2012-12-13 12:00:00,13.77,13.77,13.76,13.76,16200.0,11.8631,11.8631,11.8545,11.8545,16200.0
2012-12-13 12:05:00,13.76,13.77,13.76,13.76,54800.0,11.8545,11.8631,11.8545,11.8545,54800.0
2012-12-13 12:10:00,13.76,13.77,13.74,13.74,95400.0,11.8545,11.8631,11.8372,11.8372,95400.0
2012-12-13 12:15:00,13.74,13.75,13.73,13.74,97100.0,11.8372,11.8458,11.8286,11.8372,97100.0
2012-12-13 12:20:00,13.75,13.75,13.74,13.74,13100.0,11.8458,11.8458,11.8372,11.8372,13100.0
2012-12-13 12:25:00,13.75,13.76,13.74,13.75,103700.0,11.8458,11.8545,11.8372,11.8458,103700.0
2012-12-13 12:30:00,13.75,13.77,13.74,13.77,136100.0,11.8458,11.8631,11.8372,11.8631,136100.0
2012-12-13 12:35:00,13.77,13.77,13.76,13.77,19100.0,11.8631,11.8631,11.8545,11.8631,19100.0
2012-12-13 12:40:00,13.77,13.77,13.75,13.76,68400.0,11.8631,11.8631,11.8458,11.8545,68400.0
2012-12-13 12:45:00,13.75,13.76,13.75,13.76,49600.0,11.8458,11.8545,11.8458,11.8545,49600.0
2012-12-13 12:50:00,13.76,13.76,13.75,13.76,35700.0,11.8545,11.8545,11.8458,11.8545,35700.0
2012-12-13 12:55:00,13.75,13.76,13.75,13.75,29100.0,11.8458,11.8545,11.8458,11.8458,29100.0
2012-12-13 13:00:00,13.76,13.76,13.74,13.75,79700.0,11.8545,11.8545,11.8372,11.8458,79700.0
2012-12-13 13:05:00,13.74,13.75,13.74,13.74,47900.0,11.8372,11.8458,11.8372,11.8372,47900.0
2012-12-13 13:10:00,13.74,13.75,13.72,13.73,182400.0,11.8372,11.8458,11.82,11.8286,182400.0
2012-12-13 13:15:00,13.73,13.73,13.72,13.73,27600.0,11.8286,11.8286,11.82,11.8286,27600.0
2012-12-13 13:20:00,13.72,13.73,13.72,13.72,74100.0,11.82,11.8286,11.82,11.82,74100.0
2012-12-13 13:25:00,13.72,13.73,13.72,13.73,16600.0,11.82,11.8286,11.82,11.8286,16600.0
2012-12-13 13:30:00,13.72,13.73,13.71,13.72,63100.0,11.82,11.8286,11.8114,11.82,63100.0
2012-12-13 13:35:00,13.71,13.72,13.71,13.71,33400.0,11.8114,11.82,11.8114,11.8114,33400.0
2012-12-13 13:40:00,13.71,13.72,13.7,13.7,44300.0,11.8114,11.82,11.8028,11.8028,44300.0
2012-12-13 13:45:00,13.71,13.71,13.7,13.71,162500.0,11.8114,11.8114,11.8028,11.8114,162500.0
2012-12-13 13:50:00,13.7,13.72,13.7,13.71,206900.0,11.8028,11.82,11.8028,11.8114,206900.0
2012-12-13 13:55:00,13.71,13.74,13.71,13.74,116100.0,11.8114,11.8372,11.8114,11.8372,116100.0
2012-12-13 14:00:00,13.74,13.74,13.72,13.73,52900.0,11.8372,11.8372,11.82,11.8286,52900.0
2012-12-13 14:05:00,13.73,13.73,13.71,13.71,23500.0,11.8286,11.8286,11.8114,11.8114,23500.0
2012-12-13 14:10:00,13.71,13.72,13.71,13.71,20900.0,11.8114,11.82,11.8114,11.8114,20900.0
2012-12-13 14:15:00,13.71,13.72,13.68,13.71,141900.0,11.8114,11.82,11.7855,11.8114,141900.0
2012-12-13 14:20:00,13.7,13.72,13.7,13.71,67700.0,11.8028,11.82,11.8028,11.8114,67700.0
2012-12-13 14:25:00,13.71,13.73,13.7,13.71,247500.0,11.8114,11.8286,11.8028,11.8114,247500.0
2012-12-13 14:30:00,13.71,13.72,13.7,13.71,265400.0,11.8114,11.82,11.8028,11.8114,265400.0
2012-12-13 14:35:00,13.72,13.73,13.71,13.72,51100.0,11.82,11.8286,11.8114,11.82,51100.0
2012-12-13 14:40:00,13.71,13.73,13.71,13.73,120700.0,11.8114,11.8286,11.8114,11.8286,120700.0
2012-12-13 14:45:00,13.73,13.73,13.71,13.71,65700.0,11.8286,11.8286,11.8114,11.8114,65700.0
2012-12-13 14:50:00,13.71,13.73,13.71,13.73,118400.0,11.8114,11.8286,11.8114,11.8286,118400.0
2012-12-13 14:55:00,13.72,13.74,13.72,13.73,143900.0,11.82,11.8372,11.82,11.8286,143900.0
2012-12-13 15:00:00,13.73,13.75,13.73,13.74,135100.0,11.8286,11.8458,11.8286,11.8372,135100.0
2012-12-13 15:05:00,13.75,13.75,13.72,13.72,146600.0,11.8458,11.8458,11.82,11.82,146600.0
2012-12-13 15:10:00,13.72,13.72,13.7,13.71,116800.0,11.82,11.82,11.8028,11.8114,116800.0
2012-12-13 15:15:00,13.71,13.73,13.71,13.72,87400.0,11.8114,11.8286,11.8114,11.82,87400.0
2012-12-13 15:20:00,13.72,13.74,13.72,13.73,86500.0,11.82,11.8372,11.82,11.8286,86500.0
2012-12-13 15:25:00,13.74,13.74,13.72,13.74,105900.0,11.8372,11.8372,11.82,11.8372,105900.0
2012-12-13 15:30:00,13.73,13.74,13.73,13.74,56100.0,11.8286,11.8372,11.8286,11.8372,56100.0
2012-12-13 15:35:00,13.74,13.78,13.73,13.77,266900.0,11.8372,11.8717,11.8286,11.8631,266900.0
2012-12-13 15:40:00,13.77,13.79,13.76,13.77,123600.0,11.8631,11.8803,11.8545,11.8631,123600.0
2012-12-13 15:45:00,13.77,13.77,13.74,13.74,172100.0,11.8631,11.8631,11.8372,11.8372,172100.0
2012-12-13 15:50:00,13.74,13.76,13.74,13.76,229900.0,11.8372,11.8545,11.8372,11.8545,229900.0
2012-12-13 15:55:00,13.76,13.76,13.75,13.76,496000.0,11.8545,11.8545,11.8458,11.8545,496000.0
2012-12-14 09:30:00,13.58,13.67,13.43,13.53,759300.0,11.6994,11.7769,11.5702,11.6563,759300.0
2012-12-14 09:35:00,13.53,13.57,13.53,13.56,61000.0,11.6563,11.6908,11.6563,11.6822,61000.0
2012-12-14 09:40:00,13.56,13.61,13.56,13.58,145800.0,11.6822,11.7252,11.6822,11.6994,145800.0
2012-12-14 09:45:00,13.59,13.63,13.57,13.58,382800.0,11.708,11.7425,11.6908,11.6994,382800.0
2012-12-14 09:50:00,13.57,13.58,13.55,13.55,64300.0,11.6908,11.6994,11.6735,11.6735,64300.0
2012-12-14 09:55:00,13.55,13.56,13.55,13.55,79000.0,11.6735,11.6822,11.6735,11.6735,79000.0
2012-12-14 10:00:00,13.56,13.56,13.5,13.5,481700.0,11.6822,11.6822,11.6305,11.6305,481700.0
2012-12-14 10:05:00,13.5,13.51,13.47,13.51,340200.0,11.6305,11.6391,11.6046,11.6391,340200.0
2012-12-14 10:10:00,13.51,13.53,13.49,13.51,382400.0,11.6391,11.6563,11.6218,11.6391,382400.0
2012-12-14 10:15:00,13.51,13.53,13.49,13.52,319700.0,11.6391,11.6563,11.6218,11.6477,319700.0
2012-12-14 10:20:00,13.52,13.53,13.49,13.49,189100.0,11.6477,11.6563,11.6218,11.6218,189100.0
2012-12-14 10:25:00,13.5,13.51,13.49,13.5,112300.0,11.6305,11.6391,11.6218,11.6305,112300.0
2012-12-14 10:30:00,13.5,13.5,13.49,13.49,34700.0,11.6305,11.6305,11.6218,11.6218,34700.0
2012-12-14 10:35:00,13.5,13.5,13.49,13.5,79000.0,11.6305,11.6305,11.6218,11.6305,79000.0
2012-12-14 10:40:00,13.5,13.52,13.49,13.52,232000.0,11.6305,11.6477,11.6218,11.6477,232000.0
2012-12-14 10:45:00,13.52,13.54,13.51,13.51,159100.0,11.6477,11.6649,11.6391,11.6391,159100.0
2012-12-14 10:50:00,13.51,13.52,13.5,13.5,142800.0,11.6391,11.6477,11.6305,11.6305,142800.0
2012-12-14 10:55:00,13.5,13.51,13.48,13.49,321300.0,11.6305,11.6391,11.6132,11.6218,321300.0
2012-12-14 11:00:00,13.49,13.5,13.48,13.49,131500.0,11.6218,11.6305,11.6132,11.6218,131500.0
2012-12-14 11:05:00,13.5,13.51,13.49,13.51,105500.0,11.6305,11.6391,11.6218,11.6391,105500.0
2012-12-14 11:10:00,13.51,13.53,13.49,13.53,258400.0,11.6391,11.6563,11.6218,11.6563,258400.0
2012-12-14 11:15:00,13.53,13.54,13.52,13.54,57700.0,11.6563,11.6649,11.6477,11.6649,57700.0
2012-12-14 11:20:00,13.54,13.55,13.53,13.54,65800.0,11.6649,11.6735,11.6563,11.6649,65800.0
2012-12-14 11:25:00,13.54,13.56,13.53,13.53,123100.0,11.6649,11.6822,11.6563,11.6563,123100.0
2012-12-14 11:30:00,13.54,13.54,13.53,13.53,13600.0,11.6649,11.6649,11.6563,11.6563,13600.0
2012-12-14 11:35:00,13.54,13.54,13.5,13.51,117900.0,11.6649,11.6649,11.6305,11.6391,117900.0
2012-12-14 11:40:00,13.51,13.56,13.51,13.56,151500.0,11.6391,11.6822,11.6391,11.6822,151500.0
2012-12-14 11:45:00,13.56,13.56,13.54,13.55,69700.0,11.6822,11.6822,11.6649,11.6735,69700.0
2012-12-14 11:50:00,13.56,13.56,13.55,13.55,34500.0,11.6822,11.6822,11.6735,11.6735,34500.0
2012-12-14 11:55:00,13.56,13.58,13.55,13.58,139300.0,11.6822,11.6994,11.6735,11.6994,139300.0
2012-12-14 12:00:00,13.57,13.6,13.57,13.6,168100.0,11.6908,11.7166,11.6908,11.7166,168100.0
2012-12-14 12:05:00,13.6,13.62,13.59,13.62,46600.0,11.7166,11.7338,11.708,11.7338,46600.0
2012-12-14 12:10:00,13.61,13.63,13.61,13.62,53600.0,11.7252,11.7425,11.7252,11.7338,53600.0
2012-12-14 12:15:00,13.61,13.63,13.61,13.62,76000.0,11.7252,11.7425,11.7252,11.7338,76000.0
2012-12-14 12:20:00,13.61,13.62,13.61,13.62,31300.0,11.7252,11.7338,11.7252,11.7338,31300.0
2012-12-14 12:25:00,13.61,13.63,13.61,13.63,23200.0,11.7252,11.7425,11.7252,11.7425,23200.0
2012-12-14 12:30:00,13.62,13.63,13.62,13.63,21100.0,11.7338,11.7425,11.7338,11.7425,21100.0
2012-12-14 12:35:00,13.62,13.63,13.62,13.63,15900.0,11.7338,11.7425,11.7338,11.7425,15900.0
2012-12-14 12:40:00,13.63,13.63,13.62,13.63,20700.0,11.7425,11.7425,11.7338,11.7425,20700.0
2012-12-14 12:45:00,13.62,13.66,13.62,13.66,90600.0,11.7338,11.7683,11.7338,11.7683,90600.0
2012-12-14 12:50:00,13.65,13.66,13.64,13.65,44000.0,11.7597,11.7683,11.7511,11.7597,44000.0
2012-12-14 12:55:00,13.64,13.65,13.64,13.65,9400.0,11.7511,11.7597,11.7511,11.7597,9400.0
2012-12-14 13:00:00,13.64,13.65,13.64,13.64,29000.0,11.7511,11.7597,11.7511,11.7511,29000.0
2012-12-14 13:05:00,13.64,13.65,13.64,13.65,32000.0,11.7511,11.7597,11.7511,11.7597,32000.0
2012-12-14 13:10:00,13.65,13.65,13.63,13.63,54400.0,11.7597,11.7597,11.7425,11.7425,54400.0
2012-12-14 13:15:00,13.63,13.63,13.62,13.62,33100.0,11.7425,11.7425,11.7338,11.7338,33100.0
2012-12-14 13:20:00,13.63,13.63,13.62,13.62,16300.0,11.7425,11.7425,11.7338,11.7338,16300.0
2012-12-14 13:25:00,13.62,13.63,13.62,13.62,18500.0,11.7338,11.7425,11.7338,11.7338,18500.0
2012-12-14 13:30:00,13.63,13.63,13.62,13.63,42400.0,11.7425,11.7425,11.7338,11.7425,42400.0
2012-12-14 13:35:00,13.62,13.63,13.62,13.63,58200.0,11.7338,11.7425,11.7338,11.7425,58200.0
2012-12-14 13:40:00,13.63,13.63,13.62,13.62,21200.0,11.7425,11.7425,11.7338,11.7338,21200.0
2012-12-14 13:45:00,13.63,13.65,13.62,13.65,79200.0,11.7425,11.7597,11.7338,11.7597,79200.0
2012-12-14 13:50:00,13.65,13.65,13.64,13.65,37100.0,11.7597,11.7597,11.7511,11.7597,37100.0
2012-12-14 13:55:00,13.65,13.65,13.64,13.65,16400.0,11.7597,11.7597,11.7511,11.7597,16400.0
2012-12-14 14:00:00,13.65,13.65,13.64,13.65,13800.0,11.7597,11.7597,11.7511,11.7597,13800.0
2012-12-14 14:05:00,13.65,13.7,13.65,13.7,186500.0,11.7597,11.8028,11.7597,11.8028,186500.0
2012-12-14 14:10:00,13.69,13.69,13.68,13.69,20700.0,11.7941,11.7941,11.7855,11.7941,20700.0
2012-12-14 14:15:00,13.68,13.69,13.68,13.69,20700.0,11.7855,11.7941,11.7855,11.7941,20700.0
2012-12-14 14:20:00,13.69,13.7,13.68,13.7,85400.0,11.7941,11.8028,11.7855,11.8028,85400.0
2012-12-14 14:25:00,13.7,13.7,13.69,13.7,26600.0,11.8028,11.8028,11.7941,11.8028,26600.0
2012-12-14 14:30:00,13.69,13.7,13.69,13.7,28200.0,11.7941,11.8028,11.7941,11.8028,28200.0
2012-12-14 14:35:00,13.69,13.7,13.69,13.7,37700.0,11.7941,11.8028,11.7941,11.8028,37700.0
2012-12-14 14:40:00,13.7,13.71,13.69,13.71,122100.0,11.8028,11.8114,11.7941,11.8114,122100.0
2012-12-14 14:45:00,13.71,13.71,13.7,13.7,25800.0,11.8114,11.8114,11.8028,11.8028,25800.0
2012-12-14 14:50:00,13.71,13.72,13.7,13.71,53700.0,11.8114,11.82,11.8028,11.8114,53700.0
2012-12-14 14:55:00,13.71,13.73,13.7,13.71,140100.0,11.8114,11.8286,11.8028,11.8114,140100.0
2012-12-14 15:00:00,13.7,13.71,13.69,13.69,80900.0,11.8028,11.8114,11.7941,11.7941,80900.0
2012-12-14 15:05:00,13.69,13.7,13.69,13.69,234600.0,11.7941,11.8028,11.7941,11.7941,234600.0
2012-12-14 15:10:00,13.69,13.7,13.69,13.7,66900.0,11.7941,11.8028,11.7941,11.8028,66900.0
2012-12-14 15:15:00,13.7,13.7,13.69,13.69,93400.0,11.8028,11.8028,11.7941,11.7941,93400.0
2012-12-14 15:20:00,13.69,13.7,13.69,13.69,53100.0,11.7941,11.8028,11.7941,11.7941,53100.0
2012-12-14 15:25:00,13.69,13.7,13.69,13.69,57800.0,11.7941,11.8028,11.7941,11.7941,57800.0
2012-12-14 15:30:00,13.7,13.74,13.69,13.74,288400.0,11.8028,11.8372,11.7941,11.8372,288400.0
2012-12-14 15:35:00,13.74,13.74,13.71,13.71,191400.0,11.8372,11.8372,11.8114,11.8114,191400.0
2012-12-14 15:40:00,13.71,13.72,13.7,13.72,238300.0,11.8114,11.82,11.8028,11.82,238300.0
2012-12-14 15:45:00,13.71,13.73,13.71,13.73,262800.0,11.8114,11.8286,11.8114,11.8286,262800.0
2012-12-14 15:50:00,13.72,13.73,13.7,13.7,311500.0,11.82,11.8286,11.8028,11.8028,311500.0
2012-12-14 15:55:00,13.71,13.71,13.69,13.7,593600.0,11.8114,11.8114,11.7941,11.8028,593600.0
2012-12-17 09:30:00,13.76,13.77,13.7,13.7,85300.0,11.8545,11.8631,11.8028,11.8028,85300.0
2012-12-17 09:35:00,13.7,13.71,13.67,13.7,138700.0,11.8028,11.8114,11.7769,11.8028,138700.0
2012-12-17 09:40:00,13.71,13.75,13.7,13.74,161700.0,11.8114,11.8458,11.8028,11.8372,161700.0
2012-12-17 09:45:00,13.74,13.77,13.73,13.73,121100.0,11.8372,11.8631,11.8286,11.8286,121100.0
2012-12-17 09:50:00,13.73,13.76,13.73,13.76,114600.0,11.8286,11.8545,11.8286,11.8545,114600.0
2012-12-17 09:55:00,13.75,13.77,13.75,13.76,39500.0,11.8458,11.8631,11.8458,11.8545,39500.0
2012-12-17 10:00:00,13.77,13.77,13.74,13.74,171400.0,11.8631,11.8631,11.8372,11.8372,171400.0
2012-12-17 10:05:00,13.74,13.78,13.74,13.74,217000.0,11.8372,11.8717,11.8372,11.8372,217000.0
2012-12-17 10:10:00,13.74,13.75,13.73,13.73,59700.0,11.8372,11.8458,11.8286,11.8286,59700.0
2012-12-17 10:15:00,13.73,13.74,13.69,13.69,184200.0,11.8286,11.8372,11.7941,11.7941,184200.0
2012-12-17 10:20:00,13.69,13.71,13.68,13.68,202300.0,11.7941,11.8114,11.7855,11.7855,202300.0
2012-12-17 10:25:00,13.68,13.69,13.65,13.65,60900.0,11.7855,11.7941,11.7597,11.7597,60900.0
2012-12-17 10:30:00,13.65,13.73,13.65,13.73,145100.0,11.7597,11.8286,11.7597,11.8286,145100.0
2012-12-17 10:35:00,13.73,13.74,13.72,13.73,66400.0,11.8286,11.8372,11.82,11.8286,66400.0
2012-12-17 10:40:00,13.74,13.74,13.71,13.71,71500.0,11.8372,11.8372,11.8114,11.8114,71500.0
2012-12-17 10:45:00,13.71,13.72,13.7,13.7,42500.0,11.8114,11.82,11.8028,11.8028,42500.0
2012-12-17 10:50:00,13.7,13.71,13.69,13.69,82400.0,11.8028,11.8114,11.7941,11.7941,82400.0
2012-12-17 10:55:00,13.69,13.7,13.67,13.67,192300.0,11.7941,11.8028,11.7769,11.7769,192300.0
2012-12-17 11:00:00,13.67,13.68,13.67,13.68,78100.0,11.7769,11.7855,11.7769,11.7855,78100.0
2012-12-17 11:05:00,13.67,13.7,13.67,13.7,73300.0,11.7769,11.8028,11.7769,11.8028,73300.0
2012-12-17 11:10:00,13.7,13.7,13.69,13.7,17100.0,11.8028,11.8028,11.7941,11.8028,17100.0
2012-12-17 11:15:00,13.69,13.7,13.69,13.7,84200.0,11.7941,11.8028,11.7941,11.8028,84200.0
2012-12-17 11:20:00,13.7,13.7,13.68,13.68,136300.0,11.8028,11.8028,11.7855,11.7855,136300.0
2012-12-17 11:25:00,13.68,13.69,13.68,13.68,28500.0,11.7855,11.7941,11.7855,11.7855,28500.0
2012-12-17 11:30:00,13.68,13.73,13.66,13.72,175300.0,11.7855,11.8286,11.7683,11.82,175300.0
2012-12-17 11:35:00,13.72,13.73,13.71,13.73,52300.0,11.82,11.8286,11.8114,11.8286,52300.0
2012-12-17 11:40:00,13.73,13.76,13.72,13.75,119600.0,11.8286,11.8545,11.82,11.8458,119600.0
2012-12-17 11:45:00,13.75,13.77,13.75,13.76,34600.0,11.8458,11.8631,11.8458,11.8545,34600.0
2012-12-17 11:50:00,13.76,13.78,13.76,13.77,154300.0,11.8545,11.8717,11.8545,11.8631,154300.0
2012-12-17 11:55:00,13.77,13.77,13.76,13.76,42500.0,11.8631,11.8631,11.8545,11.8545,42500.0
2012-12-17 12:00:00,13.76,13.77,13.76,13.77,29100.0,11.8545,11.8631,11.8545,11.8631,29100.0
2012-12-17 12:05:00,13.77,13.8,13.77,13.79,131100.0,11.8631,11.8889,11.8631,11.8803,131100.0
2012-12-17 12:10:00,13.79,13.8,13.78,13.8,50000.0,11.8803,11.8889,11.8717,11.8889,50000.0
2012-12-17 12:15:00,13.8,13.8,13.78,13.79,54800.0,11.8889,11.8889,11.8717,11.8803,54800.0
2012-12-17 12:20:00,13.79,13.81,13.78,13.81,102700.0,11.8803,11.8975,11.8717,11.8975,102700.0
2012-12-17 12:25:00,13.81,13.83,13.8,13.81,90300.0,11.8975,11.9148,11.8889,11.8975,90300.0
2012-12-17 12:30:00,13.82,13.83,13.81,13.83,42200.0,11.9061,11.9148,11.8975,11.9148,42200.0
2012-12-17 12:35:00,13.83,13.83,13.82,13.83,18700.0,11.9148,11.9148,11.9061,11.9148,18700.0
2012-12-17 12:40:00,13.83,13.83,13.81,13.82,93200.0,11.9148,11.9148,11.8975,11.9061,93200.0
2012-12-17 12:45:00,13.82,13.84,13.81,13.83,47100.0,11.9061,11.9234,11.8975,11.9148,47100.0
2012-12-17 12:50:00,13.82,13.83,13.82,13.82,17400.0,11.9061,11.9148,11.9061,11.9061,17400.0
2012-12-17 12:55:00,13.82,13.85,13.82,13.85,134200.0,11.9061,11.932,11.9061,11.932,134200.0
2012-12-17 13:00:00,13.84,13.86,13.84,13.86,21700.0,11.9234,11.9406,11.9234,11.9406,21700.0
2012-12-17 13:05:00,13.85,13.86,13.84,13.84,58300.0,11.932,11.9406,11.9234,11.9234,58300.0
2012-12-17 13:10:00,13.84,13.86,13.84,13.86,121300.0,11.9234,11.9406,11.9234,11.9406,121300.0
2012-12-17 13:15:00,13.85,13.86,13.83,13.85,256300.0,11.932,11.9406,11.9148,11.932,256300.0
2012-12-17 13:20:00,13.84,13.86,13.84,13.86,62800.0,11.9234,11.9406,11.9234,11.9406,62800.0
2012-12-17 13:25:00,13.86,13.89,13.85,13.89,96400.0,11.9406,11.9665,11.932,11.9665,96400.0
2012-12-17 13:30:00,13.88,13.89,13.87,13.87,164500.0,11.9578,11.9665,11.9492,11.9492,164500.0
2012-12-17 13:35:00,13.88,13.88,13.86,13.86,35400.0,11.9578,11.9578,11.9406,11.9406,35400.0
2012-12-17 13:40:00,13.87,13.87,13.84,13.84,34400.0,11.9492,11.9492,11.9234,11.9234,34400.0
2012-12-17 13:45:00,13.84,13.85,13.84,13.84,62000.0,11.9234,11.932,11.9234,11.9234,62000.0
2012-12-17 13:50:00,13.84,13.85,13.84,13.84,56100.0,11.9234,11.932,11.9234,11.9234,56100.0
2012-12-17 13:55:00,13.84,13.85,13.83,13.84,30300.0,11.9234,11.932,11.9148,11.9234,30300.0
2012-12-17 14:00:00,13.83,13.85,13.82,13.84,131000.0,11.9148,11.932,11.9061,11.9234,131000.0
2012-12-17 14:05:00,13.83,13.86,13.83,13.85,194100.0,11.9148,11.9406,11.9148,11.932,194100.0
2012-12-17 14:10:00,13.84,13.85,13.83,13.83,55200.0,11.9234,11.932,11.9148,11.9148,55200.0
2012-12-17 14:15:00,13.83,13.83,13.81,13.82,43900.0,11.9148,11.9148,11.8975,11.9061,43900.0
2012-12-17 14:20:00,13.81,13.83,13.8,13.83,87900.0,11.8975,11.9148,11.8889,11.9148,87900.0
2012-12-17 14:25:00,13.83,13.83,13.82,13.83,23600.0,11.9148,11.9148,11.9061,11.9148,23600.0
2012-12-17 14:30:00,13.82,13.83,13.8,13.81,93000.0,11.9061,11.9148,11.8889,11.8975,93000.0
2012-12-17 14:35:00,13.8,13.81,13.8,13.81,31900.0,11.8889,11.8975,11.8889,11.8975,31900.0
2012-12-17 14:40:00,13.81,13.81,13.79,13.8,87600.0,11.8975,11.8975,11.8803,11.8889,87600.0
2012-12-17 14:45:00,13.8,13.81,13.8,13.8,22900.0,11.8889,11.8975,11.8889,11.8889,22900.0
2012-12-17 14:50:00,13.8,13.81,13.8,13.8,25100.0,11.8889,11.8975,11.8889,11.8889,25100.0
2012-12-17 14:55:00,13.81,13.83,13.8,13.83,115400.0,11.8975,11.9148,11.8889,11.9148,115400.0
2012-12-17 15:00:00,13.83,13.84,13.82,13.83,64400.0,11.9148,11.9234,11.9061,11.9148,64400.0
2012-12-17 15:05:00,13.84,13.85,13.83,13.85,111700.0,11.9234,11.932,11.9148,11.932,111700.0
2012-12-17 15:10:00,13.85,13.85,13.83,13.84,93400.0,11.932,11.932,11.9148,11.9234,93400.0
2012-12-17 15:15:00,13.83,13.84,13.83,13.83,52000.0,11.9148,11.9234,11.9148,11.9148,52000.0
2012-12-17 15:20:00,13.83,13.84,13.83,13.83,42800.0,11.9148,11.9234,11.9148,11.9148,42800.0
2012-12-17 15:25:00,13.83,13.84,13.83,13.84,49600.0,11.9148,11.9234,11.9148,11.9234,49600.0
2012-12-17 15:30:00,13.83,13.84,13.83,13.84,57800.0,11.9148,11.9234,11.9148,11.9234,57800.0
2012-12-17 15:35:00,13.83,13.84,13.83,13.83,65100.0,11.9148,11.9234,11.9148,11.9148,65100.0
2012-12-17 15:40:00,13.84,13.84,13.82,13.83,299000.0,11.9234,11.9234,11.9061,11.9148,299000.0
2012-12-17 15:45:00,13.82,13.83,13.81,13.83,214000.0,11.9061,11.9148,11.8975,11.9148,214000.0
2012-12-17 15:50:00,13.83,13.84,13.82,13.84,342100.0,11.9148,11.9234,11.9061,11.9234,342100.0
2012-12-17 15:55:00,13.84,13.87,13.84,13.87,520000.0,11.9234,11.9492,11.9234,11.9492,520000.0
2012-12-18 09:30:00,13.88,13.92,13.78,13.89,79600.0,11.9578,11.9923,11.8717,11.9665,79600.0
2012-12-18 09:35:00,13.89,13.9,13.88,13.89,33200.0,11.9665,11.9751,11.9578,11.9665,33200.0
2012-12-18 09:40:00,13.89,13.91,13.88,13.9,159900.0,11.9665,11.9837,11.9578,11.9751,159900.0
2012-12-18 09:45:00,13.89,13.91,13.87,13.91,374600.0,11.9665,11.9837,11.9492,11.9837,374600.0
2012-12-18 09:50:00,13.91,13.94,13.9,13.94,58700.0,11.9837,12.0095,11.9751,12.0095,58700.0
2012-12-18 09:55:00,13.94,13.94,13.92,13.93,53700.0,12.0095,12.0095,11.9923,12.0009,53700.0
2012-12-18 10:00:00,13.93,13.94,13.92,13.93,48500.0,12.0009,12.0095,11.9923,12.0009,48500.0
2012-12-18 10:05:00,13.94,13.94,13.92,13.93,49200.0,12.0095,12.0095,11.9923,12.0009,49200.0
2012-12-18 10:10:00,13.94,13.96,13.93,13.96,35700.0,12.0095,12.0268,12.0009,12.0268,35700.0
2012-12-18 10:15:00,13.96,13.98,13.95,13.97,77000.0,12.0268,12.044,12.0181,12.0354,77000.0
2012-12-18 10:20:00,13.97,13.98,13.95,13.97,113800.0,12.0354,12.044,12.0181,12.0354,113800.0
2012-12-18 10:25:00,13.97,13.98,13.95,13.98,72500.0,12.0354,12.044,12.0181,12.044,72500.0
2012-12-18 10:30:00,13.98,13.98,13.96,13.97,115700.0,12.044,12.044,12.0268,12.0354,115700.0
2012-12-18 10:35:00,13.97,13.98,13.97,13.98,55800.0,12.0354,12.044,12.0354,12.044,55800.0
2012-12-18 10:40:00,13.98,13.99,13.98,13.99,91100.0,12.044,12.0526,12.044,12.0526,91100.0
2012-12-18 10:45:00,13.98,13.99,13.98,13.98,18200.0,12.044,12.0526,12.044,12.044,18200.0
2012-12-18 10:50:00,13.99,14.0,13.98,14.0,40100.0,12.0526,12.0612,12.044,12.0612,40100.0
2012-12-18 10:55:00,14.0,14.03,13.99,14.02,181500.0,12.0612,12.0871,12.0526,12.0784,181500.0
2012-12-18 11:00:00,14.02,14.02,14.01,14.02,10500.0,12.0784,12.0784,12.0698,12.0784,10500.0
2012-12-18 11:05:00,14.01,14.06,14.01,14.04,547200.0,12.0698,12.1129,12.0698,12.0957,547200.0
2012-12-18 11:10:00,14.04,14.07,14.04,14.06,61800.0,12.0957,12.1215,12.0957,12.1129,61800.0
2012-12-18 11:15:00,14.06,14.1,14.06,14.09,89900.0,12.1129,12.1474,12.1129,12.1388,89900.0
2012-12-18 11:20:00,14.09,14.09,14.08,14.08,18000.0,12.1388,12.1388,12.1301,12.1301,18000.0
2012-12-18 11:25:00,14.08,14.09,14.08,14.08,40900.0,12.1301,12.1388,12.1301,12.1301,40900.0
2012-12-18 11:30:00,14.09,14.09,14.08,14.08,48100.0,12.1388,12.1388,12.1301,12.1301,48100.0
2012-12-18 11:35:00,14.09,14.09,14.08,14.09,17000.0,12.1388,12.1388,12.1301,12.1388,17000.0
2012-12-18 11:40:00,14.09,14.1,14.08,14.09,55000.0,12.1388,12.1474,12.1301,12.1388,55000.0
2012-12-18 11:45:00,14.1,14.1,14.09,14.09,26500.0,12.1474,12.1474,12.1388,12.1388,26500.0
2012-12-18 11:50:00,14.1,14.1,14.06,14.06,68400.0,12.1474,12.1474,12.1129,12.1129,68400.0
2012-12-18 11:55:00,14.06,14.08,14.06,14.07,190900.0,12.1129,12.1301,12.1129,12.1215,190900.0
2012-12-18 12:00:00,14.07,14.09,14.07,14.09,106000.0,12.1215,12.1388,12.1215,12.1388,106000.0
2012-12-18 12:05:00,14.09,14.09,14.08,14.08,55900.0,12.1388,12.1388,12.1301,12.1301,55900.0
2012-12-18 12:10:00,14.08,14.09,14.07,14.08,73100.0,12.1301,12.1388,12.1215,12.1301,73100.0
2012-12-18 12:15:00,14.07,14.08,14.06,14.08,70800.0,12.1215,12.1301,12.1129,12.1301,70800.0
2012-12-18 12:20:00,14.07,14.1,14.07,14.08,51800.0,12.1215,12.1474,12.1215,12.1301,51800.0
2012-12-18 12:25:00,14.08,14.09,14.08,14.09,10700.0,12.1301,12.1388,12.1301,12.1388,10700.0
2012-12-18 12:30:00,14.08,14.1,14.08,14.1,44400.0,12.1301,12.1474,12.1301,12.1474,44400.0
2012-12-18 12:35:00,14.1,14.1,14.09,14.1,319800.0,12.1474,12.1474,12.1388,12.1474,319800.0
2012-12-18 12:40:00,14.1,14.13,14.09,14.13,81300.0,12.1474,12.1732,12.1388,12.1732,81300.0
2012-12-18 12:45:00,14.13,14.13,14.11,14.13,117200.0,12.1732,12.1732,12.156,12.1732,117200.0
2012-12-18 12:50:00,14.13,14.13,14.11,14.12,35100.0,12.1732,12.1732,12.156,12.1646,35100.0
2012-12-18 12:55:00,14.12,14.12,14.11,14.11,25700.0,12.1646,12.1646,12.156,12.156,25700.0
2012-12-18 13:00:00,14.11,14.12,14.1,14.11,43400.0,12.156,12.1646,12.1474,12.156,43400.0
2012-12-18 13:05:00,14.12,14.12,14.11,14.11,15300.0,12.1646,12.1646,12.156,12.156,15300.0
2012-12-18 13:10:00,14.12,14.13,14.12,14.13,72300.0,12.1646,12.1732,12.1646,12.1732,72300.0
2012-12-18 13:15:00,14.12,14.13,14.12,14.13,56500.0,12.1646,12.1732,12.1646,12.1732,56500.0
2012-12-18 13:20:00,14.13,14.13,14.12,14.13,30600.0,12.1732,12.1732,12.1646,12.1732,30600.0
2012-12-18 13:25:00,14.13,14.15,14.12,14.15,53900.0,12.1732,12.1904,12.1646,12.1904,53900.0
2012-12-18 13:30:00,14.14,14.15,14.12,14.13,156900.0,12.1818,12.1904,12.1646,12.1732,156900.0
2012-12-18 13:35:00,14.13,14.14,14.12,14.14,58500.0,12.1732,12.1818,12.1646,12.1818,58500.0
2012-12-18 13:40:00,14.14,14.15,14.14,14.14,44200.0,12.1818,12.1904,12.1818,12.1818,44200.0
2012-12-18 13:45:00,14.14,14.15,14.14,14.15,49700.0,12.1818,12.1904,12.1818,12.1904,49700.0
2012-12-18 13:50:00,14.15,14.15,14.12,14.12,57700.0,12.1904,12.1904,12.1646,12.1646,57700.0
2012-12-18 13:55:00,14.12,14.13,14.12,14.13,38700.0,12.1646,12.1732,12.1646,12.1732,38700.0
2012-12-18 14:00:00,14.13,14.14,14.11,14.12,115700.0,12.1732,12.1818,12.156,12.1646,115700.0
2012-12-18 14:05:00,14.12,14.13,14.11,14.13,27000.0,12.1646,12.1732,12.156,12.1732,27000.0
2012-12-18 14:10:00,14.13,14.14,14.12,14.13,33800.0,12.1732,12.1818,12.1646,12.1732,33800.0
2012-12-18 14:15:00,14.14,14.14,14.12,14.14,68000.0,12.1818,12.1818,12.1646,12.1818,68000.0
2012-12-18 14:20:00,14.13,14.14,14.12,14.13,28300.0,12.1732,12.1818,12.1646,12.1732,28300.0
2012-12-18 14:25:00,14.13,14.13,14.11,14.12,49400.0,12.1732,12.1732,12.156,12.1646,49400.0
2012-12-18 14:30:00,14.12,14.12,14.11,14.12,26600.0,12.1646,12.1646,12.156,12.1646,26600.0
2012-12-18 14:35:00,14.11,14.12,14.1,14.12,149000.0,12.156,12.1646,12.1474,12.1646,149000.0
2012-12-18 14:40:00,14.12,14.13,14.11,14.12,120100.0,12.1646,12.1732,12.156,12.1646,120100.0
2012-12-18 14:45:00,14.11,14.12,14.11,14.12,35900.0,12.156,12.1646,12.156,12.1646,35900.0
2012-12-18 14:50:00,14.12,14.15,14.11,14.14,167400.0,12.1646,12.1904,12.156,12.1818,167400.0
2012-12-18 14:55:00,14.15,14.15,14.13,14.13,109300.0,12.1904,12.1904,12.1732,12.1732,109300.0
2012-12-18 15:00:00,14.13,14.15,14.13,14.15,104500.0,12.1732,12.1904,12.1732,12.1904,104500.0
2012-12-18 15:05:00,14.15,14.16,14.14,14.15,140600.0,12.1904,12.1991,12.1818,12.1904,140600.0
2012-12-18 15:10:00,14.16,14.18,14.15,14.18,207400.0,12.1991,12.2163,12.1904,12.2163,207400.0
2012-12-18 15:15:00,14.17,14.18,14.16,14.17,103300.0,12.2077,12.2163,12.1991,12.2077,103300.0
2012-12-18 15:20:00,14.16,14.17,14.16,14.17,31200.0,12.1991,12.2077,12.1991,12.2077,31200.0
2012-12-18 15:25:00,14.17,14.17,14.16,14.17,79000.0,12.2077,12.2077,12.1991,12.2077,79000.0
2012-12-18 15:30:00,14.16,14.17,14.16,14.17,96000.0,12.1991,12.2077,12.1991,12.2077,96000.0
2012-12-18 15:35:00,14.16,14.2,14.16,14.2,142400.0,12.1991,12.2335,12.1991,12.2335,142400.0
2012-12-18 15:40:00,14.19,14.2,14.19,14.2,161600.0,12.2249,12.2335,12.2249,12.2335,161600.0
2012-12-18 15:45:00,14.19,14.2,14.18,14.19,245300.0,12.2249,12.2335,12.2163,12.2249,245300.0
2012-12-18 15:50:00,14.18,14.23,14.18,14.22,697700.0,12.2163,12.2594,12.2163,12.2508,697700.0
2012-12-18 15:55:00,14.21,14.23,14.21,14.21,777600.0,12.2421,12.2594,12.2421,12.2421,777600.0
2012-12-19 09:30:00,14.26,14.27,14.21,14.21,135800.0,12.2852,12.2938,12.2421,12.2421,135800.0
2012-12-19 09:35:00,14.21,14.24,14.2,14.23,99800.0,12.2421,12.268,12.2335,12.2594,99800.0
2012-12-19 09:40:00,14.23,14.24,14.22,14.22,60600.0,12.2594,12.268,12.2508,12.2508,60600.0
2012-12-19 09:45:00,14.22,14.26,14.21,14.25,91000.0,12.2508,12.2852,12.2421,12.2766,91000.0
2012-12-19 09:50:00,14.25,14.29,14.23,14.29,398900.0,12.2766,12.3111,12.2594,12.3111,398900.0
2012-12-19 09:55:00,14.29,14.33,14.28,14.3,425100.0,12.3111,12.3455,12.3024,12.3197,425100.0
2012-12-19 10:00:00,14.3,14.31,14.25,14.25,70200.0,12.3197,12.3283,12.2766,12.2766,70200.0
2012-12-19 10:05:00,14.26,14.26,14.25,14.26,50800.0,12.2852,12.2852,12.2766,12.2852,50800.0
2012-12-19 10:10:00,14.26,14.26,14.23,14.24,110400.0,12.2852,12.2852,12.2594,12.268,110400.0
2012-12-19 10:15:00,14.25,14.26,14.21,14.26,648400.0,12.2766,12.2852,12.2421,12.2852,648400.0
2012-12-19 10:20:00,14.26,14.26,14.24,14.26,148200.0,12.2852,12.2852,12.268,12.2852,148200.0
2012-12-19 10:25:00,14.25,14.27,14.24,14.27,72600.0,12.2766,12.2938,12.268,12.2938,72600.0
2012-12-19 10:30:00,14.27,14.32,14.26,14.31,324100.0,12.2938,12.3369,12.2852,12.3283,324100.0
2012-12-19 10:35:00,14.3,14.32,14.3,14.31,55300.0,12.3197,12.3369,12.3197,12.3283,55300.0
2012-12-19 10:40:00,14.31,14.32,14.29,14.29,50900.0,12.3283,12.3369,12.3111,12.3111,50900.0
2012-12-19 10:45:00,14.29,14.33,14.29,14.31,244400.0,12.3111,12.3455,12.3111,12.3283,244400.0
2012-12-19 10:50:00,14.31,14.34,14.3,14.33,219800.0,12.3283,12.3541,12.3197,12.3455,219800.0
2012-12-19 10:55:00,14.33,14.34,14.33,14.34,88400.0,12.3455,12.3541,12.3455,12.3541,88400.0
2012-12-19 11:00:00,14.33,14.37,14.33,14.37,243000.0,12.3455,12.38,12.3455,12.38,243000.0
2012-12-19 11:05:00,14.36,14.37,14.35,14.36,109700.0,12.3714,12.38,12.3627,12.3714,109700.0
2012-12-19 11:10:00,14.35,14.36,14.35,14.36,43400.0,12.3627,12.3714,12.3627,12.3714,43400.0
2012-12-19 11:15:00,14.36,14.36,14.33,14.33,59700.0,12.3714,12.3714,12.3455,12.3455,59700.0
2012-12-19 11:20:00,14.33,14.34,14.32,14.33,180100.0,12.3455,12.3541,12.3369,12.3455,180100.0
2012-12-19 11:25:00,14.34,14.41,14.33,14.38,498900.0,12.3541,12.4144,12.3455,12.3886,498900.0
2012-12-19 11:30:00,14.37,14.41,14.36,14.4,282400.0,12.38,12.4144,12.3714,12.4058,282400.0
2012-12-19 11:35:00,14.4,14.43,14.39,14.41,227700.0,12.4058,12.4317,12.3972,12.4144,227700.0
2012-12-19 11:40:00,14.41,14.45,14.41,14.45,202200.0,12.4144,12.4489,12.4144,12.4489,202200.0
2012-12-19 11:45:00,14.45,14.46,14.43,14.44,211600.0,12.4489,12.4575,12.4317,12.4403,211600.0
2012-12-19 11:50:00,14.44,14.47,14.43,14.46,93600.0,12.4403,12.4661,12.4317,12.4575,93600.0
2012-12-19 11:55:00,14.45,14.48,14.44,14.46,182600.0,12.4489,12.4747,12.4403,12.4575,182600.0
2012-12-19 12:00:00,14.46,14.48,14.44,14.45,131700.0,12.4575,12.4747,12.4403,12.4489,131700.0
2012-12-19 12:05:00,14.45,14.46,14.44,14.44,41600.0,12.4489,12.4575,12.4403,12.4403,41600.0
2012-12-19 12:10:00,14.44,14.45,14.43,14.43,108300.0,12.4403,12.4489,12.4317,12.4317,108300.0
2012-12-19 12:15:00,14.43,14.44,14.4,14.4,41100.0,12.4317,12.4403,12.4058,12.4058,41100.0
2012-12-19 12:20:00,14.4,14.43,14.39,14.42,124800.0,12.4058,12.4317,12.3972,12.4231,124800.0
2012-12-19 12:25:00,14.43,14.43,14.42,14.42,31000.0,12.4317,12.4317,12.4231,12.4231,31000.0
2012-12-19 12:30:00,14.43,14.46,14.41,14.45,173900.0,12.4317,12.4575,12.4144,12.4489,173900.0
2012-12-19 12:35:00,14.45,14.46,14.44,14.44,172200.0,12.4489,12.4575,12.4403,12.4403,172200.0
2012-12-19 12:40:00,14.44,14.49,14.43,14.48,121500.0,12.4403,12.4834,12.4317,12.4747,121500.0
2012-12-19 12:45:00,14.48,14.5,14.46,14.47,260100.0,12.4747,12.492,12.4575,12.4661,260100.0
2012-12-19 12:50:00,14.46,14.48,14.46,14.46,47100.0,12.4575,12.4747,12.4575,12.4575,47100.0
2012-12-19 12:55:00,14.46,14.49,14.45,14.46,65500.0,12.4575,12.4834,12.4489,12.4575,65500.0
2012-12-19 13:00:00,14.46,14.48,14.45,14.46,85900.0,12.4575,12.4747,12.4489,12.4575,85900.0
2012-12-19 13:05:00,14.45,14.47,14.45,14.46,29200.0,12.4489,12.4661,12.4489,12.4575,29200.0
2012-12-19 13:10:00,14.46,14.49,14.45,14.47,221300.0,12.4575,12.4834,12.4489,12.4661,221300.0
2012-12-19 13:15:00,14.47,14.48,14.44,14.47,266200.0,12.4661,12.4747,12.4403,12.4661,266200.0
2012-12-19 13:20:00,14.47,14.48,14.45,14.48,79600.0,12.4661,12.4747,12.4489,12.4747,79600.0
2012-12-19 13:25:00,14.46,14.51,14.46,14.48,167500.0,12.4575,12.5006,12.4575,12.4747,167500.0
2012-12-19 13:30:00,14.47,14.49,14.46,14.48,109900.0,12.4661,12.4834,12.4575,12.4747,109900.0
2012-12-19 13:35:00,14.48,14.49,14.47,14.48,110700.0,12.4747,12.4834,12.4661,12.4747,110700.0
2012-12-19 13:40:00,14.49,14.5,14.46,14.46,127400.0,12.4834,12.492,12.4575,12.4575,127400.0
2012-12-19 13:45:00,14.46,14.5,14.44,14.48,268200.0,12.4575,12.492,12.4403,12.4747,268200.0
2012-12-19 13:50:00,14.49,14.49,14.48,14.49,109200.0,12.4834,12.4834,12.4747,12.4834,109200.0
2012-12-19 13:55:00,14.49,14.51,14.47,14.5,265100.0,12.4834,12.5006,12.4661,12.492,265100.0
2012-12-19 14:00:00,14.5,14.51,14.47,14.49,132100.0,12.492,12.5006,12.4661,12.4834,132100.0
2012-12-19 14:05:00,14.49,14.49,14.48,14.49,38700.0,12.4834,12.4834,12.4747,12.4834,38700.0
2012-12-19 14:10:00,14.48,14.49,14.47,14.48,95600.0,12.4747,12.4834,12.4661,12.4747,95600.0
2012-12-19 14:15:00,14.48,14.49,14.45,14.46,431800.0,12.4747,12.4834,12.4489,12.4575,431800.0
2012-12-19 14:20:00,14.47,14.5,14.46,14.49,294600.0,12.4661,12.492,12.4575,12.4834,294600.0
2012-12-19 14:25:00,14.49,14.51,14.48,14.49,214200.0,12.4834,12.5006,12.4747,12.4834,214200.0
2012-12-19 14:30:00,14.49,14.5,14.47,14.48,694100.0,12.4834,12.492,12.4661,12.4747,694100.0
2012-12-19 14:35:00,14.49,14.51,14.45,14.49,494400.0,12.4834,12.5006,12.4489,12.4834,494400.0
2012-12-19 14:40:00,14.49,14.5,14.45,14.46,232300.0,12.4834,12.492,12.4489,12.4575,232300.0
2012-12-19 14:45:00,14.46,14.47,14.43,14.45,187300.0,12.4575,12.4661,12.4317,12.4489,187300.0
2012-12-19 14:50:00,14.45,14.46,14.44,14.44,364000.0,12.4489,12.4575,12.4403,12.4403,364000.0
2012-12-19 14:55:00,14.45,14.49,14.44,14.49,297000.0,12.4489,12.4834,12.4403,12.4834,297000.0
2012-12-19 15:00:00,14.49,14.56,14.48,14.56,485000.0,12.4834,12.5437,12.4747,12.5437,485000.0
2012-12-19 15:05:00,14.55,14.59,14.54,14.58,953900.0,12.5351,12.5695,12.5264,12.5609,953900.0
2012-12-19 15:10:00,14.58,14.59,14.56,14.59,526200.0,12.5609,12.5695,12.5437,12.5695,526200.0
2012-12-19 15:15:00,14.59,14.61,14.57,14.6,373400.0,12.5695,12.5867,12.5523,12.5781,373400.0
2012-12-19 15:20:00,14.6,14.66,14.58,14.65,596600.0,12.5781,12.6298,12.5609,12.6212,596600.0
2012-12-19 15:25:00,14.65,14.66,14.63,14.65,361700.0,12.6212,12.6298,12.604,12.6212,361700.0
2012-12-19 15:30:00,14.65,14.65,14.58,14.6,1461900.0,12.6212,12.6212,12.5609,12.5781,1461900.0
2012-12-19 15:35:00,14.59,14.63,14.59,14.62,751900.0,12.5695,12.604,12.5695,12.5954,751900.0
2012-12-19 15:40:00,14.63,14.63,14.6,14.61,441700.0,12.604,12.604,12.5781,12.5867,441700.0
2012-12-19 15:45:00,14.61,14.61,14.53,14.54,544800.0,12.5867,12.5867,12.5178,12.5264,544800.0
2012-12-19 15:50:00,14.55,14.55,14.5,14.5,439600.0,12.5351,12.5351,12.492,12.492,439600.0
2012-12-19 15:55:00,14.51,14.51,14.47,14.48,823700.0,12.5006,12.5006,12.4661,12.4747,823700.0
2012-12-20 09:30:00,14.46,14.52,14.46,14.5,168800.0,12.4575,12.5092,12.4575,12.492,168800.0
2012-12-20 09:35:00,14.5,14.51,14.46,14.48,128800.0,12.492,12.5006,12.4575,12.4747,128800.0
2012-12-20 09:40:00,14.49,14.5,14.46,14.46,63400.0,12.4834,12.492,12.4575,12.4575,63400.0
2012-12-20 09:45:00,14.46,14.47,14.43,14.47,149200.0,12.4575,12.4661,12.4317,12.4661,149200.0
2012-12-20 09:50:00,14.48,14.51,14.47,14.49,233300.0,12.4747,12.5006,12.4661,12.4834,233300.0
2012-12-20 09:55:00,14.49,14.51,14.49,14.5,194600.0,12.4834,12.5006,12.4834,12.492,194600.0
2012-12-20 10:00:00,14.51,14.54,14.5,14.52,168600.0,12.5006,12.5264,12.492,12.5092,168600.0
2012-12-20 10:05:00,14.52,14.56,14.52,14.56,73400.0,12.5092,12.5437,12.5092,12.5437,73400.0
2012-12-20 10:10:00,14.56,14.56,14.5,14.52,254100.0,12.5437,12.5437,12.492,12.5092,254100.0
2012-12-20 10:15:00,14.52,14.53,14.51,14.52,55500.0,12.5092,12.5178,12.5006,12.5092,55500.0
2012-12-20 10:20:00,14.52,14.52,14.51,14.52,23200.0,12.5092,12.5092,12.5006,12.5092,23200.0
2012-12-20 10:25:00,14.51,14.52,14.51,14.52,27500.0,12.5006,12.5092,12.5006,12.5092,27500.0
2012-12-20 10:30:00,14.52,14.52,14.49,14.52,110700.0,12.5092,12.5092,12.4834,12.5092,110700.0
2012-12-20 10:35:00,14.52,14.52,14.48,14.49,219300.0,12.5092,12.5092,12.4747,12.4834,219300.0
2012-12-20 10:40:00,14.49,14.5,14.47,14.49,154800.0,12.4834,12.492,12.4661,12.4834,154800.0
2012-12-20 10:45:00,14.49,14.49,14.44,14.45,152800.0,12.4834,12.4834,12.4403,12.4489,152800.0
2012-12-20 10:50:00,14.45,14.46,14.44,14.46,85300.0,12.4489,12.4575,12.4403,12.4575,85300.0
2012-12-20 10:55:00,14.46,14.47,14.45,14.45,96700.0,12.4575,12.4661,12.4489,12.4489,96700.0
2012-12-20 11:00:00,14.46,14.46,14.4,14.41,169900.0,12.4575,12.4575,12.4058,12.4144,169900.0
2012-12-20 11:05:00,14.41,14.43,14.41,14.42,37000.0,12.4144,12.4317,12.4144,12.4231,37000.0
2012-12-20 11:10:00,14.42,14.42,14.41,14.42,51100.0,12.4231,12.4231,12.4144,12.4231,51100.0
2012-12-20 11:15:00,14.41,14.42,14.4,14.4,134100.0,12.4144,12.4231,12.4058,12.4058,134100.0
2012-12-20 11:20:00,14.4,14.42,14.39,14.4,172700.0,12.4058,12.4231,12.3972,12.4058,172700.0
2012-12-20 11:25:00,14.4,14.4,14.37,14.37,44600.0,12.4058,12.4058,12.38,12.38,44600.0
2012-12-20 11:30:00,14.38,14.38,14.36,14.37,70400.0,12.3886,12.3886,12.3714,12.38,70400.0
2012-12-20 11:35:00,14.37,14.4,14.37,14.39,36600.0,12.38,12.4058,12.38,12.3972,36600.0
2012-12-20 11:40:00,14.39,14.4,14.39,14.4,19600.0,12.3972,12.4058,12.3972,12.4058,19600.0
2012-12-20 11:45:00,14.39,14.4,14.35,14.36,259800.0,12.3972,12.4058,12.3627,12.3714,259800.0
2012-12-20 11:50:00,14.36,14.37,14.34,14.35,170500.0,12.3714,12.38,12.3541,12.3627,170500.0
2012-12-20 11:55:00,14.35,14.35,14.34,14.35,31600.0,12.3627,12.3627,12.3541,12.3627,31600.0
2012-12-20 12:00:00,14.35,14.35,14.34,14.34,56300.0,12.3627,12.3627,12.3541,12.3541,56300.0
2012-12-20 12:05:00,14.35,14.35,14.34,14.34,50900.0,12.3627,12.3627,12.3541,12.3541,50900.0
2012-12-20 12:10:00,14.34,14.35,14.34,14.34,24500.0,12.3541,12.3627,12.3541,12.3541,24500.0
2012-12-20 12:15:00,14.34,14.35,14.32,14.34,115600.0,12.3541,12.3627,12.3369,12.3541,115600.0
2012-12-20 12:20:00,14.34,14.34,14.33,14.34,17000.0,12.3541,12.3541,12.3455,12.3541,17000.0
2012-12-20 12:25:00,14.33,14.35,14.32,14.32,94800.0,12.3455,12.3627,12.3369,12.3369,94800.0
2012-12-20 12:30:00,14.32,14.33,14.3,14.3,104700.0,12.3369,12.3455,12.3197,12.3197,104700.0
2012-12-20 12:35:00,14.3,14.31,14.3,14.3,90500.0,12.3197,12.3283,12.3197,12.3197,90500.0
2012-12-20 12:40:00,14.3,14.31,14.3,14.31,17300.0,12.3197,12.3283,12.3197,12.3283,17300.0
2012-12-20 12:45:00,14.31,14.31,14.29,14.29,86500.0,12.3283,12.3283,12.3111,12.3111,86500.0
2012-12-20 12:50:00,14.29,14.32,14.29,14.32,87300.0,12.3111,12.3369,12.3111,12.3369,87300.0
2012-12-20 12:55:00,14.32,14.32,14.3,14.3,71500.0,12.3369,12.3369,12.3197,12.3197,71500.0
2012-12-20 13:00:00,14.3,14.31,14.28,14.28,54700.0,12.3197,12.3283,12.3024,12.3024,54700.0
2012-12-20 13:05:00,14.28,14.31,14.28,14.31,90100.0,12.3024,12.3283,12.3024,12.3283,90100.0
2012-12-20 13:10:00,14.31,14.32,14.3,14.31,63200.0,12.3283,12.3369,12.3197,12.3283,63200.0
2012-12-20 13:15:00,14.32,14.32,14.28,14.28,58400.0,12.3369,12.3369,12.3024,12.3024,58400.0
2012-12-20 13:20:00,14.29,14.3,14.27,14.29,85200.0,12.3111,12.3197,12.2938,12.3111,85200.0
2012-12-20 13:25:00,14.3,14.34,14.3,14.34,78400.0,12.3197,12.3541,12.3197,12.3541,78400.0
2012-12-20 13:30:00,14.33,14.36,14.33,14.35,96600.0,12.3455,12.3714,12.3455,12.3627,96600.0
2012-12-20 13:35:00,14.35,14.37,14.35,14.35,130900.0,12.3627,12.38,12.3627,12.3627,130900.0
2012-12-20 13:40:00,14.35,14.36,14.34,14.35,93400.0,12.3627,12.3714,12.3541,12.3627,93400.0
2012-12-20 13:45:00,14.35,14.38,14.35,14.37,209500.0,12.3627,12.3886,12.3627,12.38,209500.0
2012-12-20 13:50:00,14.37,14.37,14.36,14.37,35500.0,12.38,12.38,12.3714,12.38,35500.0
2012-12-20 13:55:00,14.37,14.37,14.36,14.37,90000.0,12.38,12.38,12.3714,12.38,90000.0
2012-12-20 14:00:00,14.37,14.37,14.35,14.36,87800.0,12.38,12.38,12.3627,12.3714,87800.0
2012-12-20 14:05:00,14.35,14.36,14.34,14.34,50000.0,12.3627,12.3714,12.3541,12.3541,50000.0
2012-12-20 14:10:00,14.34,14.35,14.34,14.35,19500.0,12.3541,12.3627,12.3541,12.3627,19500.0
2012-12-20 14:15:00,14.35,14.37,14.34,14.35,161900.0,12.3627,12.38,12.3541,12.3627,161900.0
2012-12-20 14:20:00,14.36,14.36,14.34,14.35,62400.0,12.3714,12.3714,12.3541,12.3627,62400.0
2012-12-20 14:25:00,14.35,14.35,14.34,14.35,36000.0,12.3627,12.3627,12.3541,12.3627,36000.0
2012-12-20 14:30:00,14.35,14.36,14.34,14.34,75500.0,12.3627,12.3714,12.3541,12.3541,75500.0
2012-12-20 14:35:00,14.34,14.36,14.34,14.36,78200.0,12.3541,12.3714,12.3541,12.3714,78200.0
2012-12-20 14:40:00,14.36,14.36,14.35,14.36,20000.0,12.3714,12.3714,12.3627,12.3714,20000.0
2012-12-20 14:45:00,14.36,14.38,14.35,14.37,126500.0,12.3714,12.3886,12.3627,12.38,126500.0
2012-12-20 14:50:00,14.37,14.37,14.35,14.35,131800.0,12.38,12.38,12.3627,12.3627,131800.0
2012-12-20 14:55:00,14.35,14.35,14.34,14.34,25300.0,12.3627,12.3627,12.3541,12.3541,25300.0
2012-12-20 15:00:00,14.35,14.35,14.33,14.34,52400.0,12.3627,12.3627,12.3455,12.3541,52400.0
2012-12-20 15:05:00,14.34,14.34,14.33,14.34,48800.0,12.3541,12.3541,12.3455,12.3541,48800.0
2012-12-20 15:10:00,14.34,14.35,14.33,14.35,198400.0,12.3541,12.3627,12.3455,12.3627,198400.0
2012-12-20 15:15:00,14.35,14.35,14.34,14.35,21000.0,12.3627,12.3627,12.3541,12.3627,21000.0
2012-12-20 15:20:00,14.35,14.35,14.34,14.35,46000.0,12.3627,12.3627,12.3541,12.3627,46000.0
2012-12-20 15:25:00,14.35,14.35,14.32,14.34,403900.0,12.3627,12.3627,12.3369,12.3541,403900.0
2012-12-20 15:30:00,14.34,14.36,14.33,14.36,165500.0,12.3541,12.3714,12.3455,12.3714,165500.0
2012-12-20 15:35:00,14.36,14.38,14.35,14.38,190300.0,12.3714,12.3886,12.3627,12.3886,190300.0
2012-12-20 15:40:00,14.38,14.39,14.37,14.38,96800.0,12.3886,12.3972,12.38,12.3886,96800.0
2012-12-20 15:45:00,14.39,14.39,14.38,14.38,99100.0,12.3972,12.3972,12.3886,12.3886,99100.0
2012-12-20 15:50:00,14.38,14.39,14.38,14.39,193100.0,12.3886,12.3972,12.3886,12.3972,193100.0
2012-12-20 15:55:00,14.39,14.46,14.38,14.45,811300.0,12.3972,12.4575,12.3886,12.4489,811300.0
2012-12-21 09:30:00,14.33,14.34,14.2,14.26,2148200.0,12.3455,12.3541,12.2335,12.2852,2148200.0
2012-12-21 09:35:00,14.26,14.27,14.24,14.25,192900.0,12.2852,12.2938,12.268,12.2766,192900.0
2012-12-21 09:40:00,14.25,14.35,14.25,14.35,186800.0,12.2766,12.3627,12.2766,12.3627,186800.0
2012-12-21 09:45:00,14.35,14.35,14.25,14.29,257200.0,12.3627,12.3627,12.2766,12.3111,257200.0
2012-12-21 09:50:00,14.3,14.35,14.29,14.32,59100.0,12.3197,12.3627,12.3111,12.3369,59100.0
2012-12-21 09:55:00,14.32,14.35,14.31,14.35,99700.0,12.3369,12.3627,12.3283,12.3627,99700.0
2012-12-21 10:00:00,14.35,14.36,14.32,14.35,108700.0,12.3627,12.3714,12.3369,12.3627,108700.0
2012-12-21 10:05:00,14.34,14.36,14.33,14.35,73200.0,12.3541,12.3714,12.3455,12.3627,73200.0
2012-12-21 10:10:00,14.35,14.41,14.34,14.41,108000.0,12.3627,12.4144,12.3541,12.4144,108000.0
2012-12-21 10:15:00,14.41,14.42,14.39,14.42,215300.0,12.4144,12.4231,12.3972,12.4231,215300.0
2012-12-21 10:20:00,14.42,14.42,14.39,14.4,130000.0,12.4231,12.4231,12.3972,12.4058,130000.0
2012-12-21 10:25:00,14.4,14.41,14.39,14.4,109900.0,12.4058,12.4144,12.3972,12.4058,109900.0
2012-12-21 10:30:00,14.4,14.41,14.38,14.39,83700.0,12.4058,12.4144,12.3886,12.3972,83700.0
2012-12-21 10:35:00,14.38,14.41,14.38,14.39,95200.0,12.3886,12.4144,12.3886,12.3972,95200.0
2012-12-21 10:40:00,14.39,14.39,14.35,14.35,117300.0,12.3972,12.3972,12.3627,12.3627,117300.0
2012-12-21 10:45:00,14.35,14.39,14.35,14.38,87600.0,12.3627,12.3972,12.3627,12.3886,87600.0
2012-12-21 10:50:00,14.37,14.38,14.35,14.36,45800.0,12.38,12.3886,12.3627,12.3714,45800.0
2012-12-21 10:55:00,14.36,14.36,14.33,14.34,67800.0,12.3714,12.3714,12.3455,12.3541,67800.0
2012-12-21 11:00:00,14.34,14.36,14.33,14.36,88800.0,12.3541,12.3714,12.3455,12.3714,88800.0
2012-12-21 11:05:00,14.35,14.36,14.3,14.3,166000.0,12.3627,12.3714,12.3197,12.3197,166000.0
2012-12-21 11:10:00,14.3,14.31,14.3,14.31,27700.0,12.3197,12.3283,12.3197,12.3283,27700.0
2012-12-21 11:15:00,14.31,14.32,14.3,14.32,46500.0,12.3283,12.3369,12.3197,12.3369,46500.0
2012-12-21 11:20:00,14.31,14.34,14.3,14.33,150300.0,12.3283,12.3541,12.3197,12.3455,150300.0
2012-12-21 11:25:00,14.33,14.35,14.33,14.34,78300.0,12.3455,12.3627,12.3455,12.3541,78300.0
2012-12-21 11:30:00,14.35,14.35,14.31,14.32,146200.0,12.3627,12.3627,12.3283,12.3369,146200.0
2012-12-21 11:35:00,14.32,14.32,14.27,14.3,113500.0,12.3369,12.3369,12.2938,12.3197,113500.0
2012-12-21 11:40:00,14.31,14.32,14.28,14.29,83400.0,12.3283,12.3369,12.3024,12.3111,83400.0
2012-12-21 11:45:00,14.28,14.31,14.27,14.29,287100.0,12.3024,12.3283,12.2938,12.3111,287100.0
2012-12-21 11:50:00,14.29,14.3,14.28,14.29,105400.0,12.3111,12.3197,12.3024,12.3111,105400.0
2012-12-21 11:55:00,14.29,14.31,14.29,14.31,73500.0,12.3111,12.3283,12.3111,12.3283,73500.0
2012-12-21 12:00:00,14.31,14.33,14.3,14.3,80900.0,12.3283,12.3455,12.3197,12.3197,80900.0
2012-12-21 12:05:00,14.3,14.31,14.28,14.29,97000.0,12.3197,12.3283,12.3024,12.3111,97000.0
2012-12-21 12:10:00,14.3,14.3,14.28,14.29,121800.0,12.3197,12.3197,12.3024,12.3111,121800.0
2012-12-21 12:15:00,14.28,14.29,14.27,14.29,168500.0,12.3024,12.3111,12.2938,12.3111,168500.0
2012-12-21 12:20:00,14.29,14.3,14.28,14.29,75500.0,12.3111,12.3197,12.3024,12.3111,75500.0
2012-12-21 12:25:00,14.28,14.3,14.27,14.28,120100.0,12.3024,12.3197,12.2938,12.3024,120100.0
2012-12-21 12:30:00,14.28,14.29,14.28,14.29,45500.0,12.3024,12.3111,12.3024,12.3111,45500.0
2012-12-21 12:35:00,14.29,14.3,14.26,14.28,167300.0,12.3111,12.3197,12.2852,12.3024,167300.0
2012-12-21 12:40:00,14.28,14.28,14.27,14.27,27800.0,12.3024,12.3024,12.2938,12.2938,27800.0
2012-12-21 12:45:00,14.27,14.32,14.27,14.29,155400.0,12.2938,12.3369,12.2938,12.3111,155400.0
2012-12-21 12:50:00,14.29,14.3,14.28,14.28,47600.0,12.3111,12.3197,12.3024,12.3024,47600.0
2012-12-21 12:55:00,14.28,14.3,14.28,14.3,103100.0,12.3024,12.3197,12.3024,12.3197,103100.0
2012-12-21 13:00:00,14.3,14.32,14.29,14.3,109900.0,12.3197,12.3369,12.3111,12.3197,109900.0
2012-12-21 13:05:00,14.31,14.31,14.29,14.29,87900.0,12.3283,12.3283,12.3111,12.3111,87900.0
2012-12-21 13:10:00,14.28,14.3,14.27,14.28,79900.0,12.3024,12.3197,12.2938,12.3024,79900.0
2012-12-21 13:15:00,14.27,14.29,14.27,14.28,66000.0,12.2938,12.3111,12.2938,12.3024,66000.0
2012-12-21 13:20:00,14.28,14.3,14.28,14.28,47200.0,12.3024,12.3197,12.3024,12.3024,47200.0
2012-12-21 13:25:00,14.29,14.32,14.28,14.31,94300.0,12.3111,12.3369,12.3024,12.3283,94300.0
2012-12-21 13:30:00,14.32,14.33,14.31,14.33,57300.0,12.3369,12.3455,12.3283,12.3455,57300.0
2012-12-21 13:35:00,14.33,14.34,14.32,14.34,108400.0,12.3455,12.3541,12.3369,12.3541,108400.0
2012-12-21 13:40:00,14.34,14.37,14.33,14.36,129500.0,12.3541,12.38,12.3455,12.3714,129500.0
2012-12-21 13:45:00,14.36,14.36,14.33,14.33,42300.0,12.3714,12.3714,12.3455,12.3455,42300.0
2012-12-21 13:50:00,14.34,14.35,14.33,14.34,75100.0,12.3541,12.3627,12.3455,12.3541,75100.0
2012-12-21 13:55:00,14.35,14.35,14.33,14.34,87300.0,12.3627,12.3627,12.3455,12.3541,87300.0
2012-12-21 14:00:00,14.35,14.38,14.34,14.37,121900.0,12.3627,12.3886,12.3541,12.38,121900.0
2012-12-21 14:05:00,14.36,14.37,14.36,14.37,41400.0,12.3714,12.38,12.3714,12.38,41400.0
2012-12-21 14:10:00,14.37,14.37,14.35,14.36,34200.0,12.38,12.38,12.3627,12.3714,34200.0
2012-12-21 14:15:00,14.35,14.36,14.35,14.36,35000.0,12.3627,12.3714,12.3627,12.3714,35000.0
2012-12-21 14:20:00,14.35,14.36,14.34,14.35,54100.0,12.3627,12.3714,12.3541,12.3627,54100.0
2012-12-21 14:25:00,14.34,14.35,14.33,14.34,153800.0,12.3541,12.3627,12.3455,12.3541,153800.0
2012-12-21 14:30:00,14.34,14.34,14.33,14.34,39900.0,12.3541,12.3541,12.3455,12.3541,39900.0
2012-12-21 14:35:00,14.34,14.34,14.33,14.34,35500.0,12.3541,12.3541,12.3455,12.3541,35500.0
2012-12-21 14:40:00,14.34,14.34,14.33,14.34,32600.0,12.3541,12.3541,12.3455,12.3541,32600.0
2012-12-21 14:45:00,14.34,14.34,14.33,14.34,66500.0,12.3541,12.3541,12.3455,12.3541,66500.0
2012-12-21 14:50:00,14.34,14.35,14.33,14.34,57500.0,12.3541,12.3627,12.3455,12.3541,57500.0
2012-12-21 14:55:00,14.34,14.35,14.32,14.33,130500.0,12.3541,12.3627,12.3369,12.3455,130500.0
2012-12-21 15:00:00,14.33,14.36,14.32,14.35,152400.0,12.3455,12.3714,12.3369,12.3627,152400.0
2012-12-21 15:05:00,14.36,14.36,14.32,14.33,185300.0,12.3714,12.3714,12.3369,12.3455,185300.0
2012-12-21 15:10:00,14.32,14.33,14.3,14.32,211800.0,12.3369,12.3455,12.3197,12.3369,211800.0
2012-12-21 15:15:00,14.33,14.33,14.32,14.33,42300.0,12.3455,12.3455,12.3369,12.3455,42300.0
2012-12-21 15:20:00,14.33,14.33,14.32,14.33,70000.0,12.3455,12.3455,12.3369,12.3455,70000.0
2012-12-21 15:25:00,14.32,14.33,14.32,14.33,130900.0,12.3369,12.3455,12.3369,12.3455,130900.0
2012-12-21 15:30:00,14.33,14.37,14.32,14.37,227500.0,12.3455,12.38,12.3369,12.38,227500.0
2012-12-21 15:35:00,14.37,14.38,14.34,14.35,303400.0,12.38,12.3886,12.3541,12.3627,303400.0
2012-12-21 15:40:00,14.35,14.35,14.33,14.34,204100.0,12.3627,12.3627,12.3455,12.3541,204100.0
2012-12-21 15:45:00,14.34,14.34,14.31,14.32,267600.0,12.3541,12.3541,12.3283,12.3369,267600.0
2012-12-21 15:50:00,14.32,14.32,14.31,14.32,276600.0,12.3369,12.3369,12.3283,12.3369,276600.0
2012-12-21 15:55:00,14.32,14.33,14.31,14.33,813500.0,12.3369,12.3455,12.3283,12.3455,813500.0
2012-12-24 09:30:00,14.3,14.35,14.21,14.35,62600.0,12.3197,12.3627,12.2421,12.3627,62600.0
2012-12-24 09:35:00,14.34,14.35,14.3,14.33,40500.0,12.3541,12.3627,12.3197,12.3455,40500.0
2012-12-24 09:40:00,14.34,14.35,14.32,14.33,35800.0,12.3541,12.3627,12.3369,12.3455,35800.0
2012-12-24 09:45:00,14.32,14.33,14.3,14.32,26900.0,12.3369,12.3455,12.3197,12.3369,26900.0
2012-12-24 09:50:00,14.32,14.33,14.31,14.32,9200.0,12.3369,12.3455,12.3283,12.3369,9200.0
2012-12-24 09:55:00,14.32,14.34,14.32,14.34,14300.0,12.3369,12.3541,12.3369,12.3541,14300.0
2012-12-24 10:00:00,14.34,14.34,14.32,14.33,42400.0,12.3541,12.3541,12.3369,12.3455,42400.0
2012-12-24 10:05:00,14.33,14.34,14.31,14.33,63800.0,12.3455,12.3541,12.3283,12.3455,63800.0
2012-12-24 10:10:00,14.33,14.35,14.32,14.33,40900.0,12.3455,12.3627,12.3369,12.3455,40900.0
2012-12-24 10:15:00,14.33,14.35,14.33,14.33,14700.0,12.3455,12.3627,12.3455,12.3455,14700.0
2012-12-24 10:20:00,14.34,14.35,14.33,14.33,18400.0,12.3541,12.3627,12.3455,12.3455,18400.0
2012-12-24 10:25:00,14.34,14.34,14.33,14.33,8800.0,12.3541,12.3541,12.3455,12.3455,8800.0
2012-12-24 10:30:00,14.33,14.36,14.33,14.34,50400.0,12.3455,12.3714,12.3455,12.3541,50400.0
2012-12-24 10:35:00,14.34,14.35,14.32,14.32,21400.0,12.3541,12.3627,12.3369,12.3369,21400.0
2012-12-24 10:40:00,14.33,14.35,14.32,14.34,32400.0,12.3455,12.3627,12.3369,12.3541,32400.0
2012-12-24 10:45:00,14.34,14.34,14.32,14.34,16600.0,12.3541,12.3541,12.3369,12.3541,16600.0
2012-12-24 10:50:00,14.34,14.34,14.32,14.34,36300.0,12.3541,12.3541,12.3369,12.3541,36300.0
2012-12-24 10:55:00,14.33,14.34,14.31,14.31,31200.0,12.3455,12.3541,12.3283,12.3283,31200.0
2012-12-24 11:00:00,14.32,14.32,14.31,14.31,21700.0,12.3369,12.3369,12.3283,12.3283,21700.0
2012-12-24 11:05:00,14.31,14.32,14.3,14.3,19800.0,12.3283,12.3369,12.3197,12.3197,19800.0
2012-12-24 11:10:00,14.3,14.31,14.29,14.31,48700.0,12.3197,12.3283,12.3111,12.3283,48700.0
2012-12-24 11:15:00,14.31,14.33,14.31,14.33,43200.0,12.3283,12.3455,12.3283,12.3455,43200.0
2012-12-24 11:20:00,14.33,14.33,14.31,14.33,38200.0,12.3455,12.3455,12.3283,12.3455,38200.0
2012-12-24 11:25:00,14.33,14.33,14.32,14.32,37600.0,12.3455,12.3455,12.3369,12.3369,37600.0
2012-12-24 11:30:00,14.32,14.33,14.31,14.32,49700.0,12.3369,12.3455,12.3283,12.3369,49700.0
2012-12-24 11:35:00,14.31,14.32,14.31,14.32,19100.0,12.3283,12.3369,12.3283,12.3369,19100.0
2012-12-24 11:40:00,14.32,14.33,14.3,14.32,82100.0,12.3369,12.3455,12.3197,12.3369,82100.0
2012-12-24 11:45:00,14.32,14.32,14.3,14.3,24900.0,12.3369,12.3369,12.3197,12.3197,24900.0
2012-12-24 11:50:00,14.31,14.31,14.3,14.3,8900.0,12.3283,12.3283,12.3197,12.3197,8900.0
2012-12-24 11:55:00,14.3,14.31,14.3,14.31,27200.0,12.3197,12.3283,12.3197,12.3283,27200.0
2012-12-24 12:00:00,14.3,14.31,14.3,14.31,8800.0,12.3197,12.3283,12.3197,12.3283,8800.0
2012-12-24 12:05:00,14.31,14.32,14.3,14.32,28200.0,12.3283,12.3369,12.3197,12.3369,28200.0
2012-12-24 12:10:00,14.31,14.32,14.31,14.32,15200.0,12.3283,12.3369,12.3283,12.3369,15200.0
2012-12-24 12:15:00,14.32,14.32,14.31,14.31,15500.0,12.3369,12.3369,12.3283,12.3283,15500.0
2012-12-24 12:20:00,14.32,14.32,14.31,14.32,16000.0,12.3369,12.3369,12.3283,12.3369,16000.0
2012-12-24 12:25:00,14.32,14.33,14.3,14.31,65000.0,12.3369,12.3455,12.3197,12.3283,65000.0
2012-12-24 12:30:00,14.31,14.32,14.3,14.32,30200.0,12.3283,12.3369,12.3197,12.3369,30200.0
2012-12-24 12:35:00,14.32,14.33,14.32,14.33,25300.0,12.3369,12.3455,12.3369,12.3455,25300.0
2012-12-24 12:40:00,14.33,14.33,14.32,14.33,29800.0,12.3455,12.3455,12.3369,12.3455,29800.0
2012-12-24 12:45:00,14.33,14.33,14.32,14.32,29000.0,12.3455,12.3455,12.3369,12.3369,29000.0
2012-12-24 12:50:00,14.32,14.33,14.32,14.33,95000.0,12.3369,12.3455,12.3369,12.3455,95000.0
2012-12-24 12:55:00,14.33,14.34,14.32,14.32,129500.0,12.3455,12.3541,12.3369,12.3369,129500.0
2012-12-26 09:30:00,14.35,14.38,14.32,14.35,92700.0,12.3627,12.3886,12.3369,12.3627,92700.0
2012-12-26 09:35:00,14.36,14.38,14.35,14.37,58600.0,12.3714,12.3886,12.3627,12.38,58600.0
2012-12-26 09:40:00,14.38,14.4,14.35,14.36,22800.0,12.3886,12.4058,12.3627,12.3714,22800.0
2012-12-26 09:45:00,14.35,14.35,14.33,14.35,38900.0,12.3627,12.3627,12.3455,12.3627,38900.0
2012-12-26 09:50:00,14.34,14.36,14.34,14.35,15800.0,12.3541,12.3714,12.3541,12.3627,15800.0
2012-12-26 09:55:00,14.35,14.38,14.34,14.36,76400.0,12.3627,12.3886,12.3541,12.3714,76400.0
2012-12-26 10:00:00,14.36,14.38,14.35,14.36,41900.0,12.3714,12.3886,12.3627,12.3714,41900.0
2012-12-26 10:05:00,14.35,14.36,14.34,14.34,25000.0,12.3627,12.3714,12.3541,12.3541,25000.0
2012-12-26 10:10:00,14.35,14.35,14.33,14.33,17100.0,12.3627,12.3627,12.3455,12.3455,17100.0
2012-12-26 10:15:00,14.33,14.36,14.32,14.35,53800.0,12.3455,12.3714,12.3369,12.3627,53800.0
2012-12-26 10:20:00,14.34,14.37,14.34,14.35,45100.0,12.3541,12.38,12.3541,12.3627,45100.0
2012-12-26 10:25:00,14.35,14.37,14.34,14.36,59700.0,12.3627,12.38,12.3541,12.3714,59700.0
2012-12-26 10:30:00,14.36,14.37,14.35,14.36,18800.0,12.3714,12.38,12.3627,12.3714,18800.0
2012-12-26 10:35:00,14.36,14.36,14.35,14.36,16000.0,12.3714,12.3714,12.3627,12.3714,16000.0
2012-12-26 10:40:00,14.36,14.36,14.34,14.34,32100.0,12.3714,12.3714,12.3541,12.3541,32100.0
2012-12-26 10:45:00,14.35,14.35,14.32,14.32,19700.0,12.3627,12.3627,12.3369,12.3369,19700.0
2012-12-26 10:50:00,14.32,14.33,14.32,14.32,13700.0,12.3369,12.3455,12.3369,12.3369,13700.0
2012-12-26 10:55:00,14.33,14.35,14.32,14.32,53200.0,12.3455,12.3627,12.3369,12.3369,53200.0
2012-12-26 11:00:00,14.32,14.33,14.3,14.32,53000.0,12.3369,12.3455,12.3197,12.3369,53000.0
2012-12-26 11:05:00,14.31,14.32,14.29,14.29,35100.0,12.3283,12.3369,12.3111,12.3111,35100.0
2012-12-26 11:10:00,14.29,14.3,14.27,14.29,55600.0,12.3111,12.3197,12.2938,12.3111,55600.0
2012-12-26 11:15:00,14.29,14.3,14.28,14.29,28700.0,12.3111,12.3197,12.3024,12.3111,28700.0
2012-12-26 11:20:00,14.29,14.29,14.28,14.29,23300.0,12.3111,12.3111,12.3024,12.3111,23300.0
2012-12-26 11:25:00,14.29,14.3,14.28,14.29,57200.0,12.3111,12.3197,12.3024,12.3111,57200.0
2012-12-26 11:30:00,14.28,14.29,14.26,14.28,59000.0,12.3024,12.3111,12.2852,12.3024,59000.0
2012-12-26 11:35:00,14.28,14.29,14.27,14.27,25500.0,12.3024,12.3111,12.2938,12.2938,25500.0
2012-12-26 11:40:00,14.28,14.28,14.27,14.27,12100.0,12.3024,12.3024,12.2938,12.2938,12100.0
2012-12-26 11:45:00,14.28,14.28,14.27,14.27,17000.0,12.3024,12.3024,12.2938,12.2938,17000.0
2012-12-26 11:50:00,14.27,14.27,14.26,14.26,18900.0,12.2938,12.2938,12.2852,12.2852,18900.0
2012-12-26 11:55:00,14.27,14.27,14.26,14.26,9100.0,12.2938,12.2938,12.2852,12.2852,9100.0
2012-12-26 12:00:00,14.27,14.3,14.27,14.29,67300.0,12.2938,12.3197,12.2938,12.3111,67300.0
2012-12-26 12:05:00,14.29,14.3,14.28,14.29,16900.0,12.3111,12.3197,12.3024,12.3111,16900.0
2012-12-26 12:10:00,14.28,14.3,14.28,14.29,24700.0,12.3024,12.3197,12.3024,12.3111,24700.0
2012-12-26 12:15:00,14.29,14.3,14.27,14.27,30200.0,12.3111,12.3197,12.2938,12.2938,30200.0
2012-12-26 12:20:00,14.27,14.28,14.27,14.28,25900.0,12.2938,12.3024,12.2938,12.3024,25900.0
2012-12-26 12:25:00,14.28,14.28,14.27,14.28,16000.0,12.3024,12.3024,12.2938,12.3024,16000.0
2012-12-26 12:30:00,14.27,14.28,14.26,14.28,42500.0,12.2938,12.3024,12.2852,12.3024,42500.0
2012-12-26 12:35:00,14.28,14.28,14.26,14.28,29500.0,12.3024,12.3024,12.2852,12.3024,29500.0
2012-12-26 12:40:00,14.27,14.28,14.27,14.27,11700.0,12.2938,12.3024,12.2938,12.2938,11700.0
2012-12-26 12:45:00,14.27,14.28,14.27,14.27,7500.0,12.2938,12.3024,12.2938,12.2938,7500.0
2012-12-26 12:50:00,14.27,14.28,14.27,14.28,49700.0,12.2938,12.3024,12.2938,12.3024,49700.0
2012-12-26 12:55:00,14.28,14.3,14.27,14.29,67500.0,12.3024,12.3197,12.2938,12.3111,67500.0
2012-12-26 13:00:00,14.28,14.29,14.28,14.29,23100.0,12.3024,12.3111,12.3024,12.3111,23100.0
2012-12-26 13:05:00,14.29,14.29,14.28,14.29,13400.0,12.3111,12.3111,12.3024,12.3111,13400.0
2012-12-26 13:10:00,14.28,14.29,14.28,14.28,9200.0,12.3024,12.3111,12.3024,12.3024,9200.0
2012-12-26 13:15:00,14.29,14.29,14.28,14.29,12700.0,12.3111,12.3111,12.3024,12.3111,12700.0
2012-12-26 13:20:00,14.29,14.29,14.28,14.29,9100.0,12.3111,12.3111,12.3024,12.3111,9100.0
2012-12-26 13:25:00,14.28,14.29,14.28,14.29,34200.0,12.3024,12.3111,12.3024,12.3111,34200.0
2012-12-26 13:30:00,14.29,14.29,14.27,14.27,32200.0,12.3111,12.3111,12.2938,12.2938,32200.0
2012-12-26 13:35:00,14.28,14.28,14.27,14.27,12800.0,12.3024,12.3024,12.2938,12.2938,12800.0
2012-12-26 13:40:00,14.27,14.28,14.25,14.25,51200.0,12.2938,12.3024,12.2766,12.2766,51200.0
2012-12-26 13:45:00,14.25,14.26,14.24,14.24,46700.0,12.2766,12.2852,12.268,12.268,46700.0
2012-12-26 13:50:00,14.24,14.27,14.23,14.26,75400.0,12.268,12.2938,12.2594,12.2852,75400.0
2012-12-26 13:55:00,14.26,14.26,14.25,14.26,11400.0,12.2852,12.2852,12.2766,12.2852,11400.0
2012-12-26 14:00:00,14.26,14.28,14.25,14.27,101500.0,12.2852,12.3024,12.2766,12.2938,101500.0
2012-12-26 14:05:00,14.27,14.27,14.26,14.27,6900.0,12.2938,12.2938,12.2852,12.2938,6900.0
2012-12-26 14:10:00,14.27,14.28,14.26,14.28,27900.0,12.2938,12.3024,12.2852,12.3024,27900.0
2012-12-26 14:15:00,14.28,14.28,14.27,14.28,18500.0,12.3024,12.3024,12.2938,12.3024,18500.0
2012-12-26 14:20:00,14.28,14.28,14.26,14.26,31400.0,12.3024,12.3024,12.2852,12.2852,31400.0
2012-12-26 14:25:00,14.26,14.27,14.25,14.26,15700.0,12.2852,12.2938,12.2766,12.2852,15700.0
2012-12-26 14:30:00,14.25,14.26,14.25,14.25,11300.0,12.2766,12.2852,12.2766,12.2766,11300.0
2012-12-26 14:35:00,14.25,14.27,14.25,14.27,34400.0,12.2766,12.2938,12.2766,12.2938,34400.0
2012-12-26 14:40:00,14.27,14.27,14.26,14.27,20300.0,12.2938,12.2938,12.2852,12.2938,20300.0
2012-12-26 14:45:00,14.27,14.29,14.26,14.29,52100.0,12.2938,12.3111,12.2852,12.3111,52100.0
2012-12-26 14:50:00,14.29,14.32,14.28,14.32,44700.0,12.3111,12.3369,12.3024,12.3369,44700.0
2012-12-26 14:55:00,14.32,14.33,14.31,14.33,19000.0,12.3369,12.3455,12.3283,12.3455,19000.0
2012-12-26 15:00:00,14.33,14.33,14.28,14.28,135000.0,12.3455,12.3455,12.3024,12.3024,135000.0
2012-12-26 15:05:00,14.28,14.31,14.28,14.3,113400.0,12.3024,12.3283,12.3024,12.3197,113400.0
2012-12-26 15:10:00,14.29,14.3,14.28,14.28,69600.0,12.3111,12.3197,12.3024,12.3024,69600.0
2012-12-26 15:15:00,14.28,14.29,14.27,14.28,26700.0,12.3024,12.3111,12.2938,12.3024,26700.0
2012-12-26 15:20:00,14.28,14.28,14.27,14.28,58700.0,12.3024,12.3024,12.2938,12.3024,58700.0
2012-12-26 15:25:00,14.28,14.3,14.27,14.29,77000.0,12.3024,12.3197,12.2938,12.3111,77000.0
2012-12-26 15:30:00,14.29,14.29,14.28,14.28,20700.0,12.3111,12.3111,12.3024,12.3024,20700.0
2012-12-26 15:35:00,14.28,14.29,14.27,14.27,78000.0,12.3024,12.3111,12.2938,12.2938,78000.0
2012-12-26 15:40:00,14.28,14.28,14.25,14.26,57900.0,12.3024,12.3024,12.2766,12.2852,57900.0
2012-12-26 15:45:00,14.25,14.26,14.25,14.26,97600.0,12.2766,12.2852,12.2766,12.2852,97600.0
2012-12-26 15:50:00,14.26,14.26,14.25,14.26,57200.0,12.2852,12.2852,12.2766,12.2852,57200.0
2012-12-26 15:55:00,14.26,14.26,14.25,14.25,186000.0,12.2852,12.2852,12.2766,12.2766,186000.0
2012-12-27 09:30:00,14.26,14.3,14.25,14.3,67900.0,12.2852,12.3197,12.2766,12.3197,67900.0
2012-12-27 09:35:00,14.29,14.33,14.26,14.32,296100.0,12.3111,12.3455,12.2852,12.3369,296100.0
2012-12-27 09:40:00,14.31,14.32,14.3,14.31,80200.0,12.3283,12.3369,12.3197,12.3283,80200.0
2012-12-27 09:45:00,14.32,14.32,14.29,14.29,42100.0,12.3369,12.3369,12.3111,12.3111,42100.0
2012-12-27 09:50:00,14.29,14.3,14.28,14.29,17600.0,12.3111,12.3197,12.3024,12.3111,17600.0
2012-12-27 09:55:00,14.29,14.3,14.28,14.28,14600.0,12.3111,12.3197,12.3024,12.3024,14600.0
2012-12-27 10:00:00,14.28,14.28,14.24,14.25,128400.0,12.3024,12.3024,12.268,12.2766,128400.0
2012-12-27 10:05:00,14.25,14.26,14.24,14.26,91600.0,12.2766,12.2852,12.268,12.2852,91600.0
2012-12-27 10:10:00,14.26,14.27,14.24,14.24,70200.0,12.2852,12.2938,12.268,12.268,70200.0
2012-12-27 10:15:00,14.25,14.25,14.16,14.16,91200.0,12.2766,12.2766,12.1991,12.1991,91200.0
2012-12-27 10:20:00,14.16,14.18,14.13,14.17,175400.0,12.1991,12.2163,12.1732,12.2077,175400.0
2012-12-27 10:25:00,14.17,14.17,14.14,14.16,143400.0,12.2077,12.2077,12.1818,12.1991,143400.0
2012-12-27 10:30:00,14.15,14.17,14.15,14.17,103500.0,12.1904,12.2077,12.1904,12.2077,103500.0
2012-12-27 10:35:00,14.17,14.17,14.13,14.14,235000.0,12.2077,12.2077,12.1732,12.1818,235000.0
2012-12-27 10:40:00,14.15,14.15,14.12,14.13,173700.0,12.1904,12.1904,12.1646,12.1732,173700.0
2012-12-27 10:45:00,14.12,14.16,14.1,14.16,153200.0,12.1646,12.1991,12.1474,12.1991,153200.0
2012-12-27 10:50:00,14.16,14.16,14.14,14.15,74600.0,12.1991,12.1991,12.1818,12.1904,74600.0
2012-12-27 10:55:00,14.14,14.15,14.13,14.14,100200.0,12.1818,12.1904,12.1732,12.1818,100200.0
2012-12-27 11:00:00,14.14,14.14,14.13,14.13,37800.0,12.1818,12.1818,12.1732,12.1732,37800.0
2012-12-27 11:05:00,14.14,14.14,14.11,14.11,63800.0,12.1818,12.1818,12.156,12.156,63800.0
2012-12-27 11:10:00,14.11,14.12,14.07,14.07,145200.0,12.156,12.1646,12.1215,12.1215,145200.0
2012-12-27 11:15:00,14.08,14.1,14.06,14.1,110400.0,12.1301,12.1474,12.1129,12.1474,110400.0
2012-12-27 11:20:00,14.1,14.13,14.09,14.13,20000.0,12.1474,12.1732,12.1388,12.1732,20000.0
2012-12-27 11:25:00,14.13,14.15,14.11,14.12,116500.0,12.1732,12.1904,12.156,12.1646,116500.0
2012-12-27 11:30:00,14.12,14.14,14.11,14.14,19400.0,12.1646,12.1818,12.156,12.1818,19400.0
2012-12-27 11:35:00,14.13,14.13,14.12,14.13,27000.0,12.1732,12.1732,12.1646,12.1732,27000.0
2012-12-27 11:40:00,14.13,14.15,14.13,14.14,54200.0,12.1732,12.1904,12.1732,12.1818,54200.0
2012-12-27 11:45:00,14.14,14.14,14.11,14.12,37200.0,12.1818,12.1818,12.156,12.1646,37200.0
2012-12-27 11:50:00,14.12,14.13,14.11,14.11,34300.0,12.1646,12.1732,12.156,12.156,34300.0
2012-12-27 11:55:00,14.11,14.12,14.1,14.1,51200.0,12.156,12.1646,12.1474,12.1474,51200.0
2012-12-27 12:00:00,14.11,14.11,14.08,14.08,59500.0,12.156,12.156,12.1301,12.1301,59500.0
2012-12-27 12:05:00,14.08,14.09,14.07,14.07,59900.0,12.1301,12.1388,12.1215,12.1215,59900.0
2012-12-27 12:10:00,14.08,14.08,14.07,14.07,13700.0,12.1301,12.1301,12.1215,12.1215,13700.0
2012-12-27 12:15:00,14.08,14.08,14.07,14.07,7800.0,12.1301,12.1301,12.1215,12.1215,7800.0
2012-12-27 12:20:00,14.08,14.08,14.06,14.06,39300.0,12.1301,12.1301,12.1129,12.1129,39300.0
2012-12-27 12:25:00,14.06,14.07,14.06,14.06,19100.0,12.1129,12.1215,12.1129,12.1129,19100.0
2012-12-27 12:30:00,14.07,14.07,14.01,14.01,166500.0,12.1215,12.1215,12.0698,12.0698,166500.0
2012-12-27 12:35:00,14.01,14.04,14.0,14.04,63000.0,12.0698,12.0957,12.0612,12.0957,63000.0
2012-12-27 12:40:00,14.03,14.04,14.02,14.02,26000.0,12.0871,12.0957,12.0784,12.0784,26000.0
2012-12-27 12:45:00,14.02,14.05,14.01,14.04,61600.0,12.0784,12.1043,12.0698,12.0957,61600.0
2012-12-27 12:50:00,14.04,14.05,14.03,14.04,46100.0,12.0957,12.1043,12.0871,12.0957,46100.0
2012-12-27 12:55:00,14.04,14.08,14.04,14.08,72300.0,12.0957,12.1301,12.0957,12.1301,72300.0
2012-12-27 13:00:00,14.08,14.1,14.07,14.1,57500.0,12.1301,12.1474,12.1215,12.1474,57500.0
2012-12-27 13:05:00,14.1,14.1,14.07,14.1,95800.0,12.1474,12.1474,12.1215,12.1474,95800.0
2012-12-27 13:10:00,14.1,14.11,14.09,14.1,48000.0,12.1474,12.156,12.1388,12.1474,48000.0
2012-12-27 13:15:00,14.1,14.12,14.09,14.09,43900.0,12.1474,12.1646,12.1388,12.1388,43900.0
2012-12-27 13:20:00,14.09,14.1,14.04,14.04,51800.0,12.1388,12.1474,12.0957,12.0957,51800.0
2012-12-27 13:25:00,14.05,14.05,14.03,14.04,36700.0,12.1043,12.1043,12.0871,12.0957,36700.0
2012-12-27 13:30:00,14.03,14.06,14.03,14.06,49600.0,12.0871,12.1129,12.0871,12.1129,49600.0
2012-12-27 13:35:00,14.05,14.06,14.04,14.06,25600.0,12.1043,12.1129,12.0957,12.1129,25600.0
2012-12-27 13:40:00,14.06,14.07,14.05,14.07,78200.0,12.1129,12.1215,12.1043,12.1215,78200.0
2012-12-27 13:45:00,14.07,14.07,14.05,14.07,43400.0,12.1215,12.1215,12.1043,12.1215,43400.0
2012-12-27 13:50:00,14.07,14.07,14.06,14.07,42400.0,12.1215,12.1215,12.1129,12.1215,42400.0
2012-12-27 13:55:00,14.07,14.07,14.06,14.07,4700.0,12.1215,12.1215,12.1129,12.1215,4700.0
2012-12-27 14:00:00,14.07,14.08,14.06,14.07,56400.0,12.1215,12.1301,12.1129,12.1215,56400.0
2012-12-27 14:05:00,14.07,14.08,14.05,14.08,62900.0,12.1215,12.1301,12.1043,12.1301,62900.0
2012-12-27 14:10:00,14.08,14.08,14.06,14.08,31200.0,12.1301,12.1301,12.1129,12.1301,31200.0
2012-12-27 14:15:00,14.08,14.1,14.07,14.1,32200.0,12.1301,12.1474,12.1215,12.1474,32200.0
2012-12-27 14:20:00,14.1,14.1,14.08,14.09,56800.0,12.1474,12.1474,12.1301,12.1388,56800.0
2012-12-27 14:25:00,14.09,14.1,14.08,14.1,89400.0,12.1388,12.1474,12.1301,12.1474,89400.0
2012-12-27 14:30:00,14.09,14.1,14.07,14.09,55300.0,12.1388,12.1474,12.1215,12.1388,55300.0
2012-12-27 14:35:00,14.09,14.11,14.08,14.11,62100.0,12.1388,12.156,12.1301,12.156,62100.0
2012-12-27 14:40:00,14.11,14.16,14.1,14.16,45300.0,12.156,12.1991,12.1474,12.1991,45300.0
2012-12-27 14:45:00,14.14,14.2,14.14,14.17,219900.0,12.1818,12.2335,12.1818,12.2077,219900.0
2012-12-27 14:50:00,14.17,14.19,14.15,14.15,65500.0,12.2077,12.2249,12.1904,12.1904,65500.0
2012-12-27 14:55:00,14.16,14.19,14.15,14.18,55600.0,12.1991,12.2249,12.1904,12.2163,55600.0
2012-12-27 15:00:00,14.18,14.19,14.15,14.18,81100.0,12.2163,12.2249,12.1904,12.2163,81100.0
2012-12-27 15:05:00,14.18,14.21,14.17,14.2,179400.0,12.2163,12.2421,12.2077,12.2335,179400.0
2012-12-27 15:10:00,14.2,14.2,14.17,14.18,38400.0,12.2335,12.2335,12.2077,12.2163,38400.0
2012-12-27 15:15:00,14.18,14.19,14.17,14.19,40900.0,12.2163,12.2249,12.2077,12.2249,40900.0
2012-12-27 15:20:00,14.19,14.24,14.19,14.22,176200.0,12.2249,12.268,12.2249,12.2508,176200.0
2012-12-27 15:25:00,14.21,14.22,14.19,14.2,52700.0,12.2421,12.2508,12.2249,12.2335,52700.0
2012-12-27 15:30:00,14.2,14.22,14.19,14.2,193900.0,12.2335,12.2508,12.2249,12.2335,193900.0
2012-12-27 15:35:00,14.21,14.23,14.2,14.22,177300.0,12.2421,12.2594,12.2335,12.2508,177300.0
2012-12-27 15:40:00,14.21,14.24,14.21,14.24,164600.0,12.2421,12.268,12.2421,12.268,164600.0
2012-12-27 15:45:00,14.24,14.24,14.21,14.21,95200.0,12.268,12.268,12.2421,12.2421,95200.0
2012-12-27 15:50:00,14.21,14.24,14.2,14.22,270500.0,12.2421,12.268,12.2335,12.2508,270500.0
2012-12-27 15:55:00,14.23,14.24,14.21,14.22,333300.0,12.2594,12.268,12.2421,12.2508,333300.0
2012-12-28 09:30:00,14.12,14.15,14.08,14.14,92500.0,12.1646,12.1904,12.1301,12.1818,92500.0
2012-12-28 09:35:00,14.13,14.14,14.11,14.14,26400.0,12.1732,12.1818,12.156,12.1818,26400.0
2012-12-28 09:40:00,14.13,14.16,14.12,14.15,47400.0,12.1732,12.1991,12.1646,12.1904,47400.0
2012-12-28 09:45:00,14.14,14.15,14.09,14.12,82800.0,12.1818,12.1904,12.1388,12.1646,82800.0
2012-12-28 09:50:00,14.12,14.13,14.1,14.11,54200.0,12.1646,12.1732,12.1474,12.156,54200.0
2012-12-28 09:55:00,14.11,14.13,14.1,14.13,21200.0,12.156,12.1732,12.1474,12.1732,21200.0
2012-12-28 10:00:00,14.13,14.14,14.1,14.12,29900.0,12.1732,12.1818,12.1474,12.1646,29900.0
2012-12-28 10:05:00,14.13,14.15,14.12,14.13,78100.0,12.1732,12.1904,12.1646,12.1732,78100.0
2012-12-28 10:10:00,14.13,14.15,14.12,14.14,79500.0,12.1732,12.1904,12.1646,12.1818,79500.0
2012-12-28 10:15:00,14.15,14.19,14.15,14.19,42100.0,12.1904,12.2249,12.1904,12.2249,42100.0
2012-12-28 10:20:00,14.19,14.2,14.16,14.16,53800.0,12.2249,12.2335,12.1991,12.1991,53800.0
2012-12-28 10:25:00,14.16,14.18,14.15,14.18,69300.0,12.1991,12.2163,12.1904,12.2163,69300.0
2012-12-28 10:30:00,14.18,14.21,14.17,14.19,65900.0,12.2163,12.2421,12.2077,12.2249,65900.0
2012-12-28 10:35:00,14.19,14.19,14.18,14.19,27200.0,12.2249,12.2249,12.2163,12.2249,27200.0
2012-12-28 10:40:00,14.19,14.23,14.18,14.2,180200.0,12.2249,12.2594,12.2163,12.2335,180200.0
2012-12-28 10:45:00,14.2,14.25,14.2,14.21,145500.0,12.2335,12.2766,12.2335,12.2421,145500.0
2012-12-28 10:50:00,14.21,14.23,14.21,14.21,22200.0,12.2421,12.2594,12.2421,12.2421,22200.0
2012-12-28 10:55:00,14.22,14.22,14.21,14.21,41500.0,12.2508,12.2508,12.2421,12.2421,41500.0
2012-12-28 11:00:00,14.21,14.23,14.21,14.21,75200.0,12.2421,12.2594,12.2421,12.2421,75200.0
2012-12-28 11:05:00,14.21,14.21,14.19,14.2,16800.0,12.2421,12.2421,12.2249,12.2335,16800.0
2012-12-28 11:10:00,14.2,14.21,14.18,14.21,52000.0,12.2335,12.2421,12.2163,12.2421,52000.0
2012-12-28 11:15:00,14.21,14.23,14.2,14.22,33900.0,12.2421,12.2594,12.2335,12.2508,33900.0
2012-12-28 11:20:00,14.22,14.22,14.2,14.2,39000.0,12.2508,12.2508,12.2335,12.2335,39000.0
2012-12-28 11:25:00,14.21,14.21,14.19,14.19,10000.0,12.2421,12.2421,12.2249,12.2249,10000.0
2012-12-28 11:30:00,14.19,14.2,14.18,14.18,15900.0,12.2249,12.2335,12.2163,12.2163,15900.0
2012-12-28 11:35:00,14.18,14.2,14.17,14.2,45400.0,12.2163,12.2335,12.2077,12.2335,45400.0
2012-12-28 11:40:00,14.19,14.21,14.19,14.19,54700.0,12.2249,12.2421,12.2249,12.2249,54700.0
2012-12-28 11:45:00,14.19,14.2,14.18,14.18,14500.0,12.2249,12.2335,12.2163,12.2163,14500.0
2012-12-28 11:50:00,14.18,14.19,14.18,14.19,8800.0,12.2163,12.2249,12.2163,12.2249,8800.0
2012-12-28 11:55:00,14.18,14.19,14.18,14.18,7400.0,12.2163,12.2249,12.2163,12.2163,7400.0
2012-12-28 12:00:00,14.19,14.2,14.18,14.2,33100.0,12.2249,12.2335,12.2163,12.2335,33100.0
2012-12-28 12:05:00,14.2,14.2,14.16,14.16,98300.0,12.2335,12.2335,12.1991,12.1991,98300.0
2012-12-28 12:10:00,14.16,14.19,14.15,14.19,47600.0,12.1991,12.2249,12.1904,12.2249,47600.0
2012-12-28 12:15:00,14.19,14.19,14.17,14.19,65200.0,12.2249,12.2249,12.2077,12.2249,65200.0
2012-12-28 12:20:00,14.19,14.2,14.17,14.17,71200.0,12.2249,12.2335,12.2077,12.2077,71200.0
2012-12-28 12:25:00,14.17,14.18,14.17,14.17,13900.0,12.2077,12.2163,12.2077,12.2077,13900.0
2012-12-28 12:30:00,14.17,14.18,14.17,14.17,10500.0,12.2077,12.2163,12.2077,12.2077,10500.0
2012-12-28 12:35:00,14.17,14.19,14.16,14.18,49600.0,12.2077,12.2249,12.1991,12.2163,49600.0
2012-12-28 12:40:00,14.18,14.18,14.16,14.17,31500.0,12.2163,12.2163,12.1991,12.2077,31500.0
2012-12-28 12:45:00,14.17,14.17,14.16,14.16,29300.0,12.2077,12.2077,12.1991,12.1991,29300.0
2012-12-28 12:50:00,14.17,14.17,14.16,14.16,17800.0,12.2077,12.2077,12.1991,12.1991,17800.0
2012-12-28 12:55:00,14.16,14.17,14.15,14.16,28000.0,12.1991,12.2077,12.1904,12.1991,28000.0
2012-12-28 13:00:00,14.15,14.18,14.15,14.18,50600.0,12.1904,12.2163,12.1904,12.2163,50600.0
2012-12-28 13:05:00,14.18,14.18,14.17,14.18,49700.0,12.2163,12.2163,12.2077,12.2163,49700.0
2012-12-28 13:10:00,14.18,14.19,14.18,14.19,17800.0,12.2163,12.2249,12.2163,12.2249,17800.0
2012-12-28 13:15:00,14.19,14.19,14.17,14.18,44500.0,12.2249,12.2249,12.2077,12.2163,44500.0
2012-12-28 13:20:00,14.17,14.18,14.16,14.17,80500.0,12.2077,12.2163,12.1991,12.2077,80500.0
2012-12-28 13:25:00,14.16,14.19,14.16,14.18,60400.0,12.1991,12.2249,12.1991,12.2163,60400.0
2012-12-28 13:30:00,14.18,14.19,14.18,14.19,50600.0,12.2163,12.2249,12.2163,12.2249,50600.0
2012-12-28 13:35:00,14.19,14.19,14.18,14.18,24400.0,12.2249,12.2249,12.2163,12.2163,24400.0
2012-12-28 13:40:00,14.18,14.2,14.18,14.19,42300.0,12.2163,12.2335,12.2163,12.2249,42300.0
2012-12-28 13:45:00,14.2,14.2,14.19,14.2,12700.0,12.2335,12.2335,12.2249,12.2335,12700.0
2012-12-28 13:50:00,14.2,14.2,14.19,14.19,130800.0,12.2335,12.2335,12.2249,12.2249,130800.0
2012-12-28 13:55:00,14.2,14.2,14.18,14.19,130700.0,12.2335,12.2335,12.2163,12.2249,130700.0
2012-12-28 14:00:00,14.19,14.2,14.19,14.19,37800.0,12.2249,12.2335,12.2249,12.2249,37800.0
2012-12-28 14:05:00,14.2,14.2,14.19,14.2,38400.0,12.2335,12.2335,12.2249,12.2335,38400.0
2012-12-28 14:10:00,14.2,14.2,14.19,14.2,27700.0,12.2335,12.2335,12.2249,12.2335,27700.0
2012-12-28 14:15:00,14.2,14.2,14.19,14.2,16700.0,12.2335,12.2335,12.2249,12.2335,16700.0
2012-12-28 14:20:00,14.2,14.2,14.19,14.2,20100.0,12.2335,12.2335,12.2249,12.2335,20100.0
2012-12-28 14:25:00,14.2,14.2,14.18,14.18,60900.0,12.2335,12.2335,12.2163,12.2163,60900.0
2012-12-28 14:30:00,14.19,14.19,14.16,14.16,121100.0,12.2249,12.2249,12.1991,12.1991,121100.0
2012-12-28 14:35:00,14.16,14.17,14.16,14.17,26300.0,12.1991,12.2077,12.1991,12.2077,26300.0
2012-12-28 14:40:00,14.17,14.21,14.17,14.21,153300.0,12.2077,12.2421,12.2077,12.2421,153300.0
2012-12-28 14:45:00,14.21,14.22,14.2,14.22,49900.0,12.2421,12.2508,12.2335,12.2508,49900.0
2012-12-28 14:50:00,14.21,14.22,14.2,14.21,38100.0,12.2421,12.2508,12.2335,12.2421,38100.0
2012-12-28 14:55:00,14.2,14.21,14.2,14.2,26400.0,12.2335,12.2421,12.2335,12.2335,26400.0
2012-12-28 15:00:00,14.21,14.21,14.2,14.21,36100.0,12.2421,12.2421,12.2335,12.2421,36100.0
2012-12-28 15:05:00,14.21,14.21,14.2,14.21,40700.0,12.2421,12.2421,12.2335,12.2421,40700.0
2012-12-28 15:10:00,14.2,14.21,14.18,14.18,80100.0,12.2335,12.2421,12.2163,12.2163,80100.0
2012-12-28 15:15:00,14.18,14.22,14.18,14.21,130100.0,12.2163,12.2508,12.2163,12.2421,130100.0
2012-12-28 15:20:00,14.21,14.22,14.2,14.22,58700.0,12.2421,12.2508,12.2335,12.2508,58700.0
2012-12-28 15:25:00,14.22,14.23,14.21,14.22,133600.0,12.2508,12.2594,12.2421,12.2508,133600.0
2012-12-28 15:30:00,14.22,14.22,14.2,14.2,119000.0,12.2508,12.2508,12.2335,12.2335,119000.0
2012-12-28 15:35:00,14.2,14.22,14.16,14.17,395200.0,12.2335,12.2508,12.1991,12.2077,395200.0
2012-12-28 15:40:00,14.18,14.2,14.17,14.17,182100.0,12.2163,12.2335,12.2077,12.2077,182100.0
2012-12-28 15:45:00,14.17,14.18,14.13,14.16,341800.0,12.2077,12.2163,12.1732,12.1991,341800.0
2012-12-28 15:50:00,14.15,14.16,14.14,14.16,155400.0,12.1904,12.1991,12.1818,12.1991,155400.0
2012-12-28 15:55:00,14.16,14.17,14.15,14.15,424100.0,12.1991,12.2077,12.1904,12.1904,424100.0
2012-12-31 09:30:00,14.12,14.14,14.08,14.12,131500.0,12.1646,12.1818,12.1301,12.1646,131500.0
2012-12-31 09:35:00,14.12,14.19,14.12,14.19,49800.0,12.1646,12.2249,12.1646,12.2249,49800.0
2012-12-31 09:40:00,14.19,14.21,14.18,14.19,47700.0,12.2249,12.2421,12.2163,12.2249,47700.0
2012-12-31 09:45:00,14.18,14.18,14.12,14.14,119400.0,12.2163,12.2163,12.1646,12.1818,119400.0
2012-12-31 09:50:00,14.13,14.17,14.12,14.16,67900.0,12.1732,12.2077,12.1646,12.1991,67900.0
2012-12-31 09:55:00,14.17,14.21,14.16,14.2,93600.0,12.2077,12.2421,12.1991,12.2335,93600.0
2012-12-31 10:00:00,14.2,14.21,14.18,14.2,54700.0,12.2335,12.2421,12.2163,12.2335,54700.0
2012-12-31 10:05:00,14.2,14.21,14.19,14.19,44200.0,12.2335,12.2421,12.2249,12.2249,44200.0
2012-12-31 10:10:00,14.19,14.2,14.18,14.18,60900.0,12.2249,12.2335,12.2163,12.2163,60900.0
2012-12-31 10:15:00,14.19,14.2,14.16,14.16,55800.0,12.2249,12.2335,12.1991,12.1991,55800.0
2012-12-31 10:20:00,14.16,14.18,14.15,14.18,40800.0,12.1991,12.2163,12.1904,12.2163,40800.0
2012-12-31 10:25:00,14.17,14.23,14.17,14.2,88300.0,12.2077,12.2594,12.2077,12.2335,88300.0
2012-12-31 10:30:00,14.19,14.21,14.19,14.21,38700.0,12.2249,12.2421,12.2249,12.2421,38700.0
2012-12-31 10:35:00,14.2,14.23,14.2,14.21,39700.0,12.2335,12.2594,12.2335,12.2421,39700.0
2012-12-31 10:40:00,14.21,14.22,14.19,14.2,36900.0,12.2421,12.2508,12.2249,12.2335,36900.0
2012-12-31 10:45:00,14.2,14.21,14.18,14.18,66300.0,12.2335,12.2421,12.2163,12.2163,66300.0
2012-12-31 10:50:00,14.18,14.21,14.16,14.2,67100.0,12.2163,12.2421,12.1991,12.2335,67100.0
2012-12-31 10:55:00,14.21,14.21,14.19,14.2,25200.0,12.2421,12.2421,12.2249,12.2335,25200.0
2012-12-31 11:00:00,14.19,14.26,14.19,14.26,116800.0,12.2249,12.2852,12.2249,12.2852,116800.0
2012-12-31 11:05:00,14.25,14.26,14.2,14.21,99900.0,12.2766,12.2852,12.2335,12.2421,99900.0
2012-12-31 11:10:00,14.21,14.23,14.2,14.21,75600.0,12.2421,12.2594,12.2335,12.2421,75600.0
2012-12-31 11:15:00,14.2,14.21,14.19,14.19,32500.0,12.2335,12.2421,12.2249,12.2249,32500.0
2012-12-31 11:20:00,14.2,14.2,14.18,14.19,56100.0,12.2335,12.2335,12.2163,12.2249,56100.0
2012-12-31 11:25:00,14.18,14.19,14.16,14.17,117800.0,12.2163,12.2249,12.1991,12.2077,117800.0
2012-12-31 11:30:00,14.18,14.2,14.17,14.19,63800.0,12.2163,12.2335,12.2077,12.2249,63800.0
2012-12-31 11:35:00,14.18,14.2,14.17,14.19,62400.0,12.2163,12.2335,12.2077,12.2249,62400.0
2012-12-31 11:40:00,14.19,14.2,14.18,14.2,28800.0,12.2249,12.2335,12.2163,12.2335,28800.0
2012-12-31 11:45:00,14.19,14.21,14.19,14.2,70700.0,12.2249,12.2421,12.2249,12.2335,70700.0
2012-12-31 11:50:00,14.2,14.2,14.18,14.19,40400.0,12.2335,12.2335,12.2163,12.2249,40400.0
2012-12-31 11:55:00,14.19,14.19,14.17,14.17,53400.0,12.2249,12.2249,12.2077,12.2077,53400.0
2012-12-31 12:00:00,14.17,14.18,14.17,14.17,16000.0,12.2077,12.2163,12.2077,12.2077,16000.0
2012-12-31 12:05:00,14.17,14.18,14.17,14.17,7900.0,12.2077,12.2163,12.2077,12.2077,7900.0
2012-12-31 12:10:00,14.17,14.18,14.17,14.17,50200.0,12.2077,12.2163,12.2077,12.2077,50200.0
2012-12-31 12:15:00,14.17,14.18,14.17,14.17,18500.0,12.2077,12.2163,12.2077,12.2077,18500.0
2012-12-31 12:20:00,14.18,14.18,14.17,14.17,5400.0,12.2163,12.2163,12.2077,12.2077,5400.0
2012-12-31 12:25:00,14.17,14.18,14.17,14.18,25700.0,12.2077,12.2163,12.2077,12.2163,25700.0
2012-12-31 12:30:00,14.18,14.18,14.17,14.17,22800.0,12.2163,12.2163,12.2077,12.2077,22800.0
2012-12-31 12:35:00,14.17,14.18,14.17,14.17,8300.0,12.2077,12.2163,12.2077,12.2077,8300.0
2012-12-31 12:40:00,14.17,14.24,14.17,14.21,277000.0,12.2077,12.268,12.2077,12.2421,277000.0
2012-12-31 12:45:00,14.22,14.28,14.21,14.28,117700.0,12.2508,12.3024,12.2421,12.3024,117700.0
2012-12-31 12:50:00,14.28,14.28,14.25,14.25,42900.0,12.3024,12.3024,12.2766,12.2766,42900.0
2012-12-31 12:55:00,14.25,14.26,14.21,14.24,74000.0,12.2766,12.2852,12.2421,12.268,74000.0
2012-12-31 13:00:00,14.24,14.25,14.22,14.22,48700.0,12.268,12.2766,12.2508,12.2508,48700.0
2012-12-31 13:05:00,14.23,14.24,14.19,14.24,133500.0,12.2594,12.268,12.2249,12.268,133500.0
2012-12-31 13:10:00,14.24,14.27,14.23,14.27,155300.0,12.268,12.2938,12.2594,12.2938,155300.0
2012-12-31 13:15:00,14.28,14.29,14.26,14.26,56200.0,12.3024,12.3111,12.2852,12.2852,56200.0
2012-12-31 13:20:00,14.26,14.29,14.25,14.28,84300.0,12.2852,12.3111,12.2766,12.3024,84300.0
2012-12-31 13:25:00,14.28,14.28,14.27,14.28,55400.0,12.3024,12.3024,12.2938,12.3024,55400.0
2012-12-31 13:30:00,14.27,14.33,14.27,14.33,214800.0,12.2938,12.3455,12.2938,12.3455,214800.0
2012-12-31 13:35:00,14.33,14.34,14.32,14.34,42500.0,12.3455,12.3541,12.3369,12.3541,42500.0
2012-12-31 13:40:00,14.34,14.35,14.31,14.31,104100.0,12.3541,12.3627,12.3283,12.3283,104100.0
2012-12-31 13:45:00,14.32,14.36,14.25,14.26,432300.0,12.3369,12.3714,12.2766,12.2852,432300.0
2012-12-31 13:50:00,14.26,14.26,14.22,14.24,123000.0,12.2852,12.2852,12.2508,12.268,123000.0
2012-12-31 13:55:00,14.24,14.27,14.24,14.25,110100.0,12.268,12.2938,12.268,12.2766,110100.0
2012-12-31 14:00:00,14.25,14.26,14.23,14.25,73900.0,12.2766,12.2852,12.2594,12.2766,73900.0
2012-12-31 14:05:00,14.24,14.27,14.24,14.26,67000.0,12.268,12.2938,12.268,12.2852,67000.0
2012-12-31 14:10:00,14.27,14.27,14.24,14.24,47500.0,12.2938,12.2938,12.268,12.268,47500.0
2012-12-31 14:15:00,14.24,14.25,14.24,14.25,37800.0,12.268,12.2766,12.268,12.2766,37800.0
2012-12-31 14:20:00,14.24,14.27,14.24,14.27,69600.0,12.268,12.2938,12.268,12.2938,69600.0
2012-12-31 14:25:00,14.27,14.29,14.26,14.27,83900.0,12.2938,12.3111,12.2852,12.2938,83900.0
2012-12-31 14:30:00,14.28,14.3,14.27,14.29,131700.0,12.3024,12.3197,12.2938,12.3111,131700.0
2012-12-31 14:35:00,14.28,14.28,14.26,14.26,30600.0,12.3024,12.3024,12.2852,12.2852,30600.0
2012-12-31 14:40:00,14.26,14.29,14.26,14.28,65000.0,12.2852,12.3111,12.2852,12.3024,65000.0
2012-12-31 14:45:00,14.28,14.32,14.27,14.31,162800.0,12.3024,12.3369,12.2938,12.3283,162800.0
2012-12-31 14:50:00,14.31,14.33,14.29,14.3,84900.0,12.3283,12.3455,12.3111,12.3197,84900.0
2012-12-31 14:55:00,14.29,14.35,14.29,14.35,85100.0,12.3111,12.3627,12.3111,12.3627,85100.0
2012-12-31 15:00:00,14.35,14.37,14.33,14.35,105500.0,12.3627,12.38,12.3455,12.3627,105500.0
2012-12-31 15:05:00,14.34,14.36,14.34,14.35,58600.0,12.3541,12.3714,12.3541,12.3627,58600.0
2012-12-31 15:10:00,14.34,14.35,14.31,14.31,84700.0,12.3541,12.3627,12.3283,12.3283,84700.0
2012-12-31 15:15:00,14.31,14.32,14.29,14.29,145300.0,12.3283,12.3369,12.3111,12.3111,145300.0
2012-12-31 15:20:00,14.29,14.31,14.29,14.3,52700.0,12.3111,12.3283,12.3111,12.3197,52700.0
2012-12-31 15:25:00,14.3,14.32,14.25,14.27,319600.0,12.3197,12.3369,12.2766,12.2938,319600.0
2012-12-31 15:30:00,14.28,14.3,14.28,14.29,141400.0,12.3024,12.3197,12.3024,12.3111,141400.0
2012-12-31 15:35:00,14.28,14.32,14.28,14.32,115600.0,12.3024,12.3369,12.3024,12.3369,115600.0
2012-12-31 15:40:00,14.32,14.33,14.3,14.31,121100.0,12.3369,12.3455,12.3197,12.3283,121100.0
2012-12-31 15:45:00,14.31,14.34,14.29,14.33,192400.0,12.3283,12.3541,12.3111,12.3455,192400.0
2012-12-31 15:50:00,14.33,14.37,14.32,14.36,320700.0,12.3455,12.38,12.3369,12.3714,320700.0
2012-12-31 15:55:00,14.35,14.37,14.33,14.37,619100.0,12.3627,12.38,12.3455,12.38,619100.0
2013-01-02 09:30:00,14.67,14.79,14.62,14.77,576100.0,12.6384,12.7418,12.5954,12.7246,576100.0
2013-01-02 09:35:00,14.77,14.82,14.75,14.8,351800.0,12.7246,12.7677,12.7074,12.7504,351800.0
2013-01-02 09:40:00,14.79,14.79,14.71,14.71,279900.0,12.7418,12.7418,12.6729,12.6729,279900.0
2013-01-02 09:45:00,14.72,14.73,14.7,14.71,189900.0,12.6815,12.6901,12.6643,12.6729,189900.0
2013-01-02 09:50:00,14.72,14.79,14.72,14.77,304900.0,12.6815,12.7418,12.6815,12.7246,304900.0
2013-01-02 09:55:00,14.77,14.77,14.72,14.73,157300.0,12.7246,12.7246,12.6815,12.6901,157300.0
2013-01-02 10:00:00,14.74,14.85,14.73,14.83,234900.0,12.6987,12.7935,12.6901,12.7763,234900.0
2013-01-02 10:05:00,14.83,14.84,14.81,14.83,274900.0,12.7763,12.7849,12.759,12.7763,274900.0
2013-01-02 10:10:00,14.82,14.84,14.8,14.8,168200.0,12.7677,12.7849,12.7504,12.7504,168200.0
2013-01-02 10:15:00,14.81,14.83,14.79,14.79,127900.0,12.759,12.7763,12.7418,12.7418,127900.0
2013-01-02 10:20:00,14.79,14.8,14.79,14.79,124300.0,12.7418,12.7504,12.7418,12.7418,124300.0
2013-01-02 10:25:00,14.79,14.82,14.79,14.81,136700.0,12.7418,12.7677,12.7418,12.759,136700.0
2013-01-02 10:30:00,14.81,14.83,14.81,14.83,185800.0,12.759,12.7763,12.759,12.7763,185800.0
2013-01-02 10:35:00,14.83,14.85,14.81,14.83,356100.0,12.7763,12.7935,12.759,12.7763,356100.0
2013-01-02 10:40:00,14.83,14.84,14.82,14.83,44800.0,12.7763,12.7849,12.7677,12.7763,44800.0
2013-01-02 10:45:00,14.83,14.84,14.81,14.81,195300.0,12.7763,12.7849,12.759,12.759,195300.0
2013-01-02 10:50:00,14.81,14.84,14.81,14.83,117100.0,12.759,12.7849,12.759,12.7763,117100.0
2013-01-02 10:55:00,14.83,14.86,14.82,14.85,161800.0,12.7763,12.8021,12.7677,12.7935,161800.0
2013-01-02 11:00:00,14.85,14.9,14.85,14.89,121400.0,12.7935,12.8366,12.7935,12.828,121400.0
2013-01-02 11:05:00,14.89,14.92,14.89,14.92,139200.0,12.828,12.8538,12.828,12.8538,139200.0
2013-01-02 11:10:00,14.92,14.94,14.91,14.94,104300.0,12.8538,12.871,12.8452,12.871,104300.0
2013-01-02 11:15:00,14.93,14.94,14.9,14.91,180300.0,12.8624,12.871,12.8366,12.8452,180300.0
2013-01-02 11:20:00,14.91,14.91,14.9,14.91,78400.0,12.8452,12.8452,12.8366,12.8452,78400.0
2013-01-02 11:25:00,14.91,14.93,14.9,14.92,103500.0,12.8452,12.8624,12.8366,12.8538,103500.0
2013-01-02 11:30:00,14.93,14.93,14.92,14.92,63900.0,12.8624,12.8624,12.8538,12.8538,63900.0
2013-01-02 11:35:00,14.92,14.93,14.92,14.93,88700.0,12.8538,12.8624,12.8538,12.8624,88700.0
2013-01-02 11:40:00,14.93,14.93,14.92,14.93,83000.0,12.8624,12.8624,12.8538,12.8624,83000.0
2013-01-02 11:45:00,14.93,14.93,14.92,14.92,185900.0,12.8624,12.8624,12.8538,12.8538,185900.0
2013-01-02 11:50:00,14.92,14.94,14.92,14.94,251700.0,12.8538,12.871,12.8538,12.871,251700.0
2013-01-02 11:55:00,14.93,14.94,14.91,14.91,133500.0,12.8624,12.871,12.8452,12.8452,133500.0
2013-01-02 12:00:00,14.92,14.92,14.91,14.92,18800.0,12.8538,12.8538,12.8452,12.8538,18800.0
2013-01-02 12:05:00,14.91,14.92,14.91,14.91,21800.0,12.8452,12.8538,12.8452,12.8452,21800.0
2013-01-02 12:10:00,14.91,14.92,14.91,14.92,46400.0,12.8452,12.8538,12.8452,12.8538,46400.0
2013-01-02 12:15:00,14.91,14.93,14.91,14.93,120800.0,12.8452,12.8624,12.8452,12.8624,120800.0
2013-01-02 12:20:00,14.93,14.95,14.93,14.94,285900.0,12.8624,12.8797,12.8624,12.871,285900.0
2013-01-02 12:25:00,14.94,14.94,14.91,14.91,177900.0,12.871,12.871,12.8452,12.8452,177900.0
2013-01-02 12:30:00,14.92,14.92,14.88,14.89,136400.0,12.8538,12.8538,12.8194,12.828,136400.0
2013-01-02 12:35:00,14.88,14.9,14.87,14.9,92300.0,12.8194,12.8366,12.8107,12.8366,92300.0
2013-01-02 12:40:00,14.9,14.9,14.86,14.87,111100.0,12.8366,12.8366,12.8021,12.8107,111100.0
2013-01-02 12:45:00,14.87,14.88,14.85,14.88,135200.0,12.8107,12.8194,12.7935,12.8194,135200.0
2013-01-02 12:50:00,14.87,14.9,14.87,14.9,66500.0,12.8107,12.8366,12.8107,12.8366,66500.0
2013-01-02 12:55:00,14.9,14.91,14.89,14.9,200400.0,12.8366,12.8452,12.828,12.8366,200400.0
2013-01-02 13:00:00,14.9,14.9,14.89,14.9,236800.0,12.8366,12.8366,12.828,12.8366,236800.0
2013-01-02 13:05:00,14.9,14.9,14.89,14.89,118300.0,12.8366,12.8366,12.828,12.828,118300.0
2013-01-02 13:10:00,14.9,14.93,14.89,14.92,696200.0,12.8366,12.8624,12.828,12.8538,696200.0
2013-01-02 13:15:00,14.92,14.92,14.89,14.9,133900.0,12.8538,12.8538,12.828,12.8366,133900.0
2013-01-02 13:20:00,14.9,14.9,14.89,14.9,34200.0,12.8366,12.8366,12.828,12.8366,34200.0
2013-01-02 13:25:00,14.9,14.9,14.89,14.9,56400.0,12.8366,12.8366,12.828,12.8366,56400.0
2013-01-02 13:30:00,14.9,14.91,14.89,14.91,110600.0,12.8366,12.8452,12.828,12.8452,110600.0
2013-01-02 13:35:00,14.91,14.92,14.9,14.9,209900.0,12.8452,12.8538,12.8366,12.8366,209900.0
2013-01-02 13:40:00,14.9,14.9,14.89,14.9,48500.0,12.8366,12.8366,12.828,12.8366,48500.0
2013-01-02 13:45:00,14.9,14.9,14.89,14.9,54400.0,12.8366,12.8366,12.828,12.8366,54400.0
2013-01-02 13:50:00,14.9,14.9,14.89,14.9,51400.0,12.8366,12.8366,12.828,12.8366,51400.0
2013-01-02 13:55:00,14.9,14.93,14.89,14.93,94200.0,12.8366,12.8624,12.828,12.8624,94200.0
2013-01-02 14:00:00,14.93,14.93,14.91,14.92,166300.0,12.8624,12.8624,12.8452,12.8538,166300.0
2013-01-02 14:05:00,14.92,14.92,14.91,14.91,81600.0,12.8538,12.8538,12.8452,12.8452,81600.0
2013-01-02 14:10:00,14.91,14.92,14.9,14.92,163300.0,12.8452,12.8538,12.8366,12.8538,163300.0
2013-01-02 14:15:00,14.92,14.93,14.91,14.93,64000.0,12.8538,12.8624,12.8452,12.8624,64000.0
2013-01-02 14:20:00,14.93,14.93,14.92,14.93,117400.0,12.8624,12.8624,12.8538,12.8624,117400.0
2013-01-02 14:25:00,14.93,14.93,14.91,14.91,94400.0,12.8624,12.8624,12.8452,12.8452,94400.0
2013-01-02 14:30:00,14.91,14.92,14.9,14.9,94600.0,12.8452,12.8538,12.8366,12.8366,94600.0
2013-01-02 14:35:00,14.9,14.91,14.9,14.9,71400.0,12.8366,12.8452,12.8366,12.8366,71400.0
2013-01-02 14:40:00,14.9,14.91,14.9,14.91,95700.0,12.8366,12.8452,12.8366,12.8452,95700.0
2013-01-02 14:45:00,14.9,14.91,14.9,14.91,64000.0,12.8366,12.8452,12.8366,12.8452,64000.0
2013-01-02 14:50:00,14.9,14.91,14.9,14.9,93200.0,12.8366,12.8452,12.8366,12.8366,93200.0
2013-01-02 14:55:00,14.91,14.94,14.9,14.94,137400.0,12.8452,12.871,12.8366,12.871,137400.0
2013-01-02 15:00:00,14.93,14.94,14.93,14.94,210400.0,12.8624,12.871,12.8624,12.871,210400.0
2013-01-02 15:05:00,14.93,14.94,14.92,14.93,176900.0,12.8624,12.871,12.8538,12.8624,176900.0
2013-01-02 15:10:00,14.93,14.94,14.92,14.93,120600.0,12.8624,12.871,12.8538,12.8624,120600.0
2013-01-02 15:15:00,14.94,14.94,14.93,14.93,55800.0,12.871,12.871,12.8624,12.8624,55800.0
2013-01-02 15:20:00,14.93,14.97,14.93,14.95,508100.0,12.8624,12.8969,12.8624,12.8797,508100.0
2013-01-02 15:25:00,14.96,14.96,14.95,14.96,83000.0,12.8883,12.8883,12.8797,12.8883,83000.0
2013-01-02 15:30:00,14.95,14.97,14.95,14.96,207000.0,12.8797,12.8969,12.8797,12.8883,207000.0
2013-01-02 15:35:00,14.96,15.0,14.96,15.0,363400.0,12.8883,12.9227,12.8883,12.9227,363400.0
2013-01-02 15:40:00,15.0,15.03,14.99,15.03,304600.0,12.9227,12.9486,12.9141,12.9486,304600.0
2013-01-02 15:45:00,15.02,15.04,15.01,15.03,422900.0,12.94,12.9572,12.9313,12.9486,422900.0
2013-01-02 15:50:00,15.02,15.05,15.02,15.04,601200.0,12.94,12.9658,12.94,12.9572,601200.0
2013-01-02 15:55:00,15.05,15.08,15.04,15.08,1222500.0,12.9658,12.9917,12.9572,12.9917,1222500.0
2013-01-03 09:30:00,15.05,15.06,14.96,14.97,284500.0,12.9658,12.9744,12.8883,12.8969,284500.0
2013-01-03 09:35:00,14.97,15.01,14.95,14.96,95900.0,12.8969,12.9313,12.8797,12.8883,95900.0
2013-01-03 09:40:00,14.95,14.96,14.92,14.92,75200.0,12.8797,12.8883,12.8538,12.8538,75200.0
2013-01-03 09:45:00,14.93,14.96,14.92,14.96,166900.0,12.8624,12.8883,12.8538,12.8883,166900.0
2013-01-03 09:50:00,14.95,15.0,14.95,14.96,149600.0,12.8797,12.9227,12.8797,12.8883,149600.0
2013-01-03 09:55:00,14.97,14.97,14.94,14.95,127100.0,12.8969,12.8969,12.871,12.8797,127100.0
2013-01-03 10:00:00,14.94,14.95,14.93,14.94,147100.0,12.871,12.8797,12.8624,12.871,147100.0
2013-01-03 10:05:00,14.93,14.94,14.92,14.93,73800.0,12.8624,12.871,12.8538,12.8624,73800.0
2013-01-03 10:10:00,14.92,14.94,14.92,14.93,133100.0,12.8538,12.871,12.8538,12.8624,133100.0
2013-01-03 10:15:00,14.92,14.94,14.9,14.91,378600.0,12.8538,12.871,12.8366,12.8452,378600.0
2013-01-03 10:20:00,14.91,14.93,14.9,14.92,104900.0,12.8452,12.8624,12.8366,12.8538,104900.0
2013-01-03 10:25:00,14.92,14.93,14.91,14.91,47200.0,12.8538,12.8624,12.8452,12.8452,47200.0
2013-01-03 10:30:00,14.91,14.93,14.9,14.91,336100.0,12.8452,12.8624,12.8366,12.8452,336100.0
2013-01-03 10:35:00,14.9,14.91,14.87,14.88,318600.0,12.8366,12.8452,12.8107,12.8194,318600.0
2013-01-03 10:40:00,14.87,14.88,14.86,14.86,204200.0,12.8107,12.8194,12.8021,12.8021,204200.0
2013-01-03 10:45:00,14.87,14.89,14.86,14.89,253500.0,12.8107,12.828,12.8021,12.828,253500.0
2013-01-03 10:50:00,14.89,14.92,14.89,14.92,290400.0,12.828,12.8538,12.828,12.8538,290400.0
2013-01-03 10:55:00,14.92,14.97,14.91,14.96,360000.0,12.8538,12.8969,12.8452,12.8883,360000.0
2013-01-03 11:00:00,14.96,14.97,14.95,14.97,113000.0,12.8883,12.8969,12.8797,12.8969,113000.0
2013-01-03 11:05:00,14.97,15.03,14.96,15.03,683300.0,12.8969,12.9486,12.8883,12.9486,683300.0
2013-01-03 11:10:00,15.02,15.11,15.01,15.09,358800.0,12.94,13.0175,12.9313,13.0003,358800.0
2013-01-03 11:15:00,15.1,15.12,15.08,15.12,377000.0,13.0089,13.0261,12.9917,13.0261,377000.0
2013-01-03 11:20:00,15.12,15.12,15.09,15.11,95500.0,13.0261,13.0261,13.0003,13.0175,95500.0
2013-01-03 11:25:00,15.11,15.13,15.11,15.13,57000.0,13.0175,13.0347,13.0175,13.0347,57000.0
2013-01-03 11:30:00,15.13,15.17,15.12,15.16,133000.0,13.0347,13.0692,13.0261,13.0606,133000.0
2013-01-03 11:35:00,15.16,15.2,15.16,15.18,230900.0,13.0606,13.095,13.0606,13.0778,230900.0
2013-01-03 11:40:00,15.19,15.19,15.15,15.16,106600.0,13.0864,13.0864,13.052,13.0606,106600.0
2013-01-03 11:45:00,15.16,15.16,15.15,15.16,52700.0,13.0606,13.0606,13.052,13.0606,52700.0
2013-01-03 11:50:00,15.15,15.16,15.15,15.15,11300.0,13.052,13.0606,13.052,13.052,11300.0
2013-01-03 11:55:00,15.15,15.16,15.11,15.12,203300.0,13.052,13.0606,13.0175,13.0261,203300.0
2013-01-03 12:00:00,15.13,15.13,15.1,15.12,212700.0,13.0347,13.0347,13.0089,13.0261,212700.0
2013-01-03 12:05:00,15.11,15.12,15.1,15.11,44700.0,13.0175,13.0261,13.0089,13.0175,44700.0
2013-01-03 12:10:00,15.1,15.14,15.1,15.14,108400.0,13.0089,13.0433,13.0089,13.0433,108400.0
2013-01-03 12:15:00,15.14,15.16,15.13,15.13,81900.0,13.0433,13.0606,13.0347,13.0347,81900.0
2013-01-03 12:20:00,15.13,15.14,15.11,15.12,64200.0,13.0347,13.0433,13.0175,13.0261,64200.0
2013-01-03 12:25:00,15.12,15.12,15.1,15.11,75200.0,13.0261,13.0261,13.0089,13.0175,75200.0
2013-01-03 12:30:00,15.11,15.14,15.11,15.14,126200.0,13.0175,13.0433,13.0175,13.0433,126200.0
2013-01-03 12:35:00,15.13,15.14,15.13,15.14,31000.0,13.0347,13.0433,13.0347,13.0433,31000.0
2013-01-03 12:40:00,15.14,15.16,15.13,15.16,84200.0,13.0433,13.0606,13.0347,13.0606,84200.0
2013-01-03 12:45:00,15.15,15.16,15.14,15.16,227400.0,13.052,13.0606,13.0433,13.0606,227400.0
2013-01-03 12:50:00,15.16,15.16,15.15,15.16,22800.0,13.0606,13.0606,13.052,13.0606,22800.0
2013-01-03 12:55:00,15.16,15.16,15.15,15.15,16800.0,13.0606,13.0606,13.052,13.052,16800.0
2013-01-03 13:00:00,15.15,15.18,15.15,15.18,81100.0,13.052,13.0778,13.052,13.0778,81100.0
2013-01-03 13:05:00,15.18,15.19,15.17,15.19,61500.0,13.0778,13.0864,13.0692,13.0864,61500.0
2013-01-03 13:10:00,15.19,15.19,15.16,15.17,107600.0,13.0864,13.0864,13.0606,13.0692,107600.0
2013-01-03 13:15:00,15.16,15.17,15.15,15.15,112700.0,13.0606,13.0692,13.052,13.052,112700.0
2013-01-03 13:20:00,15.15,15.16,15.15,15.15,16600.0,13.052,13.0606,13.052,13.052,16600.0
2013-01-03 13:25:00,15.15,15.18,15.14,15.15,278300.0,13.052,13.0778,13.0433,13.052,278300.0
2013-01-03 13:30:00,15.15,15.18,15.15,15.18,89900.0,13.052,13.0778,13.052,13.0778,89900.0
2013-01-03 13:35:00,15.17,15.19,15.17,15.18,79400.0,13.0692,13.0864,13.0692,13.0778,79400.0
2013-01-03 13:40:00,15.18,15.18,15.16,15.17,34200.0,13.0778,13.0778,13.0606,13.0692,34200.0
2013-01-03 13:45:00,15.17,15.18,15.16,15.18,50000.0,13.0692,13.0778,13.0606,13.0778,50000.0
2013-01-03 13:50:00,15.18,15.18,15.15,15.18,142800.0,13.0778,13.0778,13.052,13.0778,142800.0
2013-01-03 13:55:00,15.18,15.18,15.15,15.15,77300.0,13.0778,13.0778,13.052,13.052,77300.0
2013-01-03 14:00:00,15.15,15.16,15.12,15.13,172600.0,13.052,13.0606,13.0261,13.0347,172600.0
2013-01-03 14:05:00,15.14,15.14,15.08,15.09,145000.0,13.0433,13.0433,12.9917,13.0003,145000.0
2013-01-03 14:10:00,15.09,15.11,15.07,15.1,297400.0,13.0003,13.0175,12.983,13.0089,297400.0
2013-01-03 14:15:00,15.11,15.11,15.09,15.09,85100.0,13.0175,13.0175,13.0003,13.0003,85100.0
2013-01-03 14:20:00,15.1,15.1,15.09,15.09,94600.0,13.0089,13.0089,13.0003,13.0003,94600.0
2013-01-03 14:25:00,15.09,15.1,15.07,15.1,136700.0,13.0003,13.0089,12.983,13.0089,136700.0
2013-01-03 14:30:00,15.1,15.1,15.08,15.09,62000.0,13.0089,13.0089,12.9917,13.0003,62000.0
2013-01-03 14:35:00,15.09,15.1,15.08,15.09,72000.0,13.0003,13.0089,12.9917,13.0003,72000.0
2013-01-03 14:40:00,15.08,15.1,15.08,15.1,130900.0,12.9917,13.0089,12.9917,13.0089,130900.0
2013-01-03 14:45:00,15.1,15.11,15.07,15.08,98800.0,13.0089,13.0175,12.983,12.9917,98800.0
2013-01-03 14:50:00,15.08,15.11,15.07,15.1,120700.0,12.9917,13.0175,12.983,13.0089,120700.0
2013-01-03 14:55:00,15.09,15.12,15.09,15.11,117400.0,13.0003,13.0261,13.0003,13.0175,117400.0
2013-01-03 15:00:00,15.11,15.11,15.09,15.1,72500.0,13.0175,13.0175,13.0003,13.0089,72500.0
2013-01-03 15:05:00,15.1,15.1,15.09,15.1,51000.0,13.0089,13.0089,13.0003,13.0089,51000.0
2013-01-03 15:10:00,15.1,15.1,15.08,15.08,137100.0,13.0089,13.0089,12.9917,12.9917,137100.0
2013-01-03 15:15:00,15.09,15.09,15.07,15.07,183400.0,13.0003,13.0003,12.983,12.983,183400.0
2013-01-03 15:20:00,15.07,15.08,15.05,15.06,109700.0,12.983,12.9917,12.9658,12.9744,109700.0
2013-01-03 15:25:00,15.05,15.09,15.05,15.06,354300.0,12.9658,13.0003,12.9658,12.9744,354300.0
2013-01-03 15:30:00,15.06,15.07,15.04,15.04,117600.0,12.9744,12.983,12.9572,12.9572,117600.0
2013-01-03 15:35:00,15.04,15.05,15.02,15.03,364600.0,12.9572,12.9658,12.94,12.9486,364600.0
2013-01-03 15:40:00,15.03,15.08,15.03,15.08,196400.0,12.9486,12.9917,12.9486,12.9917,196400.0
2013-01-03 15:45:00,15.08,15.1,15.07,15.08,202600.0,12.9917,13.0089,12.983,12.9917,202600.0
2013-01-03 15:50:00,15.07,15.08,15.05,15.06,285300.0,12.983,12.9917,12.9658,12.9744,285300.0
2013-01-03 15:55:00,15.05,15.08,15.05,15.06,1035700.0,12.9658,12.9917,12.9658,12.9744,1035700.0
2013-01-04 09:30:00,15.08,15.2,15.05,15.18,275500.0,12.9917,13.095,12.9658,13.0778,275500.0
2013-01-04 09:35:00,15.18,15.28,15.16,15.27,630700.0,13.0778,13.164,13.0606,13.1553,630700.0
2013-01-04 09:40:00,15.27,15.31,15.26,15.29,247500.0,13.1553,13.1898,13.1467,13.1726,247500.0
2013-01-04 09:45:00,15.29,15.35,15.27,15.35,655500.0,13.1726,13.2243,13.1553,13.2243,655500.0
2013-01-04 09:50:00,15.34,15.4,15.34,15.4,233800.0,13.2156,13.2673,13.2156,13.2673,233800.0
2013-01-04 09:55:00,15.39,15.42,15.39,15.4,139300.0,13.2587,13.2846,13.2587,13.2673,139300.0
2013-01-04 10:00:00,15.4,15.41,15.35,15.36,293400.0,13.2673,13.276,13.2243,13.2329,293400.0
2013-01-04 10:05:00,15.35,15.37,15.31,15.31,285000.0,13.2243,13.2415,13.1898,13.1898,285000.0
2013-01-04 10:10:00,15.31,15.36,15.28,15.36,514300.0,13.1898,13.2329,13.164,13.2329,514300.0
2013-01-04 10:15:00,15.36,15.37,15.33,15.35,244600.0,13.2329,13.2415,13.207,13.2243,244600.0
2013-01-04 10:20:00,15.35,15.39,15.34,15.38,278800.0,13.2243,13.2587,13.2156,13.2501,278800.0
2013-01-04 10:25:00,15.38,15.38,15.34,15.34,89000.0,13.2501,13.2501,13.2156,13.2156,89000.0
2013-01-04 10:30:00,15.35,15.35,15.32,15.35,222500.0,13.2243,13.2243,13.1984,13.2243,222500.0
2013-01-04 10:35:00,15.34,15.39,15.34,15.39,178500.0,13.2156,13.2587,13.2156,13.2587,178500.0
2013-01-04 10:40:00,15.38,15.39,15.35,15.35,206100.0,13.2501,13.2587,13.2243,13.2243,206100.0
2013-01-04 10:45:00,15.35,15.41,15.35,15.38,270600.0,13.2243,13.276,13.2243,13.2501,270600.0
2013-01-04 10:50:00,15.38,15.4,15.37,15.38,262500.0,13.2501,13.2673,13.2415,13.2501,262500.0
2013-01-04 10:55:00,15.38,15.41,15.38,15.4,146500.0,13.2501,13.276,13.2501,13.2673,146500.0
2013-01-04 11:00:00,15.4,15.45,15.4,15.41,223300.0,13.2673,13.3104,13.2673,13.276,223300.0
2013-01-04 11:05:00,15.42,15.42,15.41,15.42,70000.0,13.2846,13.2846,13.276,13.2846,70000.0
2013-01-04 11:10:00,15.42,15.42,15.41,15.42,99900.0,13.2846,13.2846,13.276,13.2846,99900.0
2013-01-04 11:15:00,15.42,15.46,15.41,15.46,406800.0,13.2846,13.319,13.276,13.319,406800.0
2013-01-04 11:20:00,15.46,15.46,15.45,15.46,191500.0,13.319,13.319,13.3104,13.319,191500.0
2013-01-04 11:25:00,15.46,15.49,15.45,15.46,413800.0,13.319,13.3449,13.3104,13.319,413800.0
2013-01-04 11:30:00,15.46,15.48,15.46,15.48,58900.0,13.319,13.3363,13.319,13.3363,58900.0
2013-01-04 11:35:00,15.48,15.51,15.48,15.5,418400.0,13.3363,13.3621,13.3363,13.3535,418400.0
2013-01-04 11:40:00,15.5,15.53,15.5,15.53,188600.0,13.3535,13.3793,13.3535,13.3793,188600.0
2013-01-04 11:45:00,15.53,15.57,15.52,15.57,467600.0,13.3793,13.4138,13.3707,13.4138,467600.0
2013-01-04 11:50:00,15.57,15.57,15.53,15.54,737000.0,13.4138,13.4138,13.3793,13.388,737000.0
2013-01-04 11:55:00,15.54,15.55,15.46,15.46,357200.0,13.388,13.3966,13.319,13.319,357200.0
2013-01-04 12:00:00,15.46,15.51,15.46,15.48,330900.0,13.319,13.3621,13.319,13.3363,330900.0
2013-01-04 12:05:00,15.49,15.49,15.42,15.42,112300.0,13.3449,13.3449,13.2846,13.2846,112300.0
2013-01-04 12:10:00,15.42,15.44,15.41,15.43,233200.0,13.2846,13.3018,13.276,13.2932,233200.0
2013-01-04 12:15:00,15.43,15.44,15.41,15.42,114500.0,13.2932,13.3018,13.276,13.2846,114500.0
2013-01-04 12:20:00,15.42,15.42,15.39,15.39,64300.0,13.2846,13.2846,13.2587,13.2587,64300.0
2013-01-04 12:25:00,15.4,15.41,15.38,15.38,176100.0,13.2673,13.276,13.2501,13.2501,176100.0
2013-01-04 12:30:00,15.38,15.39,15.36,15.39,219900.0,13.2501,13.2587,13.2329,13.2587,219900.0
2013-01-04 12:35:00,15.38,15.39,15.36,15.36,63300.0,13.2501,13.2587,13.2329,13.2329,63300.0
2013-01-04 12:40:00,15.37,15.38,15.35,15.38,179400.0,13.2415,13.2501,13.2243,13.2501,179400.0
2013-01-04 12:45:00,15.38,15.38,15.36,15.37,21400.0,13.2501,13.2501,13.2329,13.2415,21400.0
2013-01-04 12:50:00,15.37,15.38,15.36,15.38,46800.0,13.2415,13.2501,13.2329,13.2501,46800.0
2013-01-04 12:55:00,15.38,15.38,15.36,15.38,73500.0,13.2501,13.2501,13.2329,13.2501,73500.0
2013-01-04 13:00:00,15.38,15.4,15.37,15.4,67200.0,13.2501,13.2673,13.2415,13.2673,67200.0
2013-01-04 13:05:00,15.4,15.4,15.37,15.38,59900.0,13.2673,13.2673,13.2415,13.2501,59900.0
2013-01-04 13:10:00,15.37,15.38,15.37,15.38,13900.0,13.2415,13.2501,13.2415,13.2501,13900.0
2013-01-04 13:15:00,15.38,15.38,15.37,15.38,22800.0,13.2501,13.2501,13.2415,13.2501,22800.0
2013-01-04 13:20:00,15.38,15.38,15.37,15.38,23800.0,13.2501,13.2501,13.2415,13.2501,23800.0
2013-01-04 13:25:00,15.37,15.42,15.37,15.42,103400.0,13.2415,13.2846,13.2415,13.2846,103400.0
2013-01-04 13:30:00,15.42,15.45,15.42,15.45,72000.0,13.2846,13.3104,13.2846,13.3104,72000.0
2013-01-04 13:35:00,15.45,15.46,15.44,15.46,65600.0,13.3104,13.319,13.3018,13.319,65600.0
2013-01-04 13:40:00,15.46,15.46,15.44,15.45,156900.0,13.319,13.319,13.3018,13.3104,156900.0
2013-01-04 13:45:00,15.45,15.47,15.42,15.43,116100.0,13.3104,13.3276,13.2846,13.2932,116100.0
2013-01-04 13:50:00,15.43,15.43,15.4,15.42,89800.0,13.2932,13.2932,13.2673,13.2846,89800.0
2013-01-04 13:55:00,15.42,15.42,15.41,15.42,32800.0,13.2846,13.2846,13.276,13.2846,32800.0
2013-01-04 14:00:00,15.41,15.42,15.39,15.4,58900.0,13.276,13.2846,13.2587,13.2673,58900.0
2013-01-04 14:05:00,15.4,15.4,15.39,15.4,31900.0,13.2673,13.2673,13.2587,13.2673,31900.0
2013-01-04 14:10:00,15.4,15.41,15.36,15.41,191200.0,13.2673,13.276,13.2329,13.276,191200.0
2013-01-04 14:15:00,15.41,15.41,15.39,15.41,90700.0,13.276,13.276,13.2587,13.276,90700.0
2013-01-04 14:20:00,15.41,15.41,15.39,15.41,48500.0,13.276,13.276,13.2587,13.276,48500.0
2013-01-04 14:25:00,15.41,15.42,15.4,15.42,44600.0,13.276,13.2846,13.2673,13.2846,44600.0
2013-01-04 14:30:00,15.42,15.42,15.4,15.42,79400.0,13.2846,13.2846,13.2673,13.2846,79400.0
2013-01-04 14:35:00,15.42,15.44,15.41,15.44,77100.0,13.2846,13.3018,13.276,13.3018,77100.0
2013-01-04 14:40:00,15.44,15.44,15.43,15.44,102200.0,13.3018,13.3018,13.2932,13.3018,102200.0
2013-01-04 14:45:00,15.44,15.44,15.42,15.42,68400.0,13.3018,13.3018,13.2846,13.2846,68400.0
2013-01-04 14:50:00,15.43,15.49,15.42,15.49,314600.0,13.2932,13.3449,13.2846,13.3449,314600.0
2013-01-04 14:55:00,15.49,15.49,15.47,15.48,46100.0,13.3449,13.3449,13.3276,13.3363,46100.0
2013-01-04 15:00:00,15.48,15.48,15.45,15.45,95100.0,13.3363,13.3363,13.3104,13.3104,95100.0
2013-01-04 15:05:00,15.45,15.46,15.44,15.46,155000.0,13.3104,13.319,13.3018,13.319,155000.0
2013-01-04 15:10:00,15.46,15.47,15.45,15.46,69900.0,13.319,13.3276,13.3104,13.319,69900.0
2013-01-04 15:15:00,15.46,15.47,15.41,15.41,231200.0,13.319,13.3276,13.276,13.276,231200.0
2013-01-04 15:20:00,15.42,15.46,15.41,15.46,208100.0,13.2846,13.319,13.276,13.319,208100.0
2013-01-04 15:25:00,15.46,15.46,15.45,15.46,62400.0,13.319,13.319,13.3104,13.319,62400.0
2013-01-04 15:30:00,15.46,15.46,15.44,15.45,190900.0,13.319,13.319,13.3018,13.3104,190900.0
2013-01-04 15:35:00,15.46,15.49,15.45,15.49,191000.0,13.319,13.3449,13.3104,13.3449,191000.0
2013-01-04 15:40:00,15.49,15.51,15.48,15.51,160500.0,13.3449,13.3621,13.3363,13.3621,160500.0
2013-01-04 15:45:00,15.51,15.52,15.47,15.48,512100.0,13.3621,13.3707,13.3276,13.3363,512100.0
2013-01-04 15:50:00,15.48,15.48,15.46,15.46,328500.0,13.3363,13.3363,13.319,13.319,328500.0
2013-01-04 15:55:00,15.46,15.47,15.43,15.45,693900.0,13.319,13.3276,13.2932,13.3104,693900.0
2013-01-07 09:30:00,15.41,15.41,15.3,15.31,152400.0,13.276,13.276,13.1812,13.1898,152400.0
2013-01-07 09:35:00,15.32,15.37,15.32,15.34,185000.0,13.1984,13.2415,13.1984,13.2156,185000.0
2013-01-07 09:40:00,15.35,15.35,15.31,15.34,118300.0,13.2243,13.2243,13.1898,13.2156,118300.0
2013-01-07 09:45:00,15.33,15.34,15.27,15.28,111600.0,13.207,13.2156,13.1553,13.164,111600.0
2013-01-07 09:50:00,15.27,15.28,15.23,15.27,342400.0,13.1553,13.164,13.1209,13.1553,342400.0
2013-01-07 09:55:00,15.28,15.29,15.07,15.23,479300.0,13.164,13.1726,12.983,13.1209,479300.0
2013-01-07 10:00:00,15.23,15.25,15.22,15.24,140500.0,13.1209,13.1381,13.1123,13.1295,140500.0
2013-01-07 10:05:00,15.24,15.25,15.2,15.23,278000.0,13.1295,13.1381,13.095,13.1209,278000.0
2013-01-07 10:10:00,15.24,15.26,15.2,15.21,173100.0,13.1295,13.1467,13.095,13.1037,173100.0
2013-01-07 10:15:00,15.21,15.24,15.2,15.24,146200.0,13.1037,13.1295,13.095,13.1295,146200.0
2013-01-07 10:20:00,15.24,15.25,15.23,15.24,124000.0,13.1295,13.1381,13.1209,13.1295,124000.0
2013-01-07 10:25:00,15.24,15.26,15.23,15.26,254900.0,13.1295,13.1467,13.1209,13.1467,254900.0
2013-01-07 10:30:00,15.26,15.28,15.25,15.26,187600.0,13.1467,13.164,13.1381,13.1467,187600.0
2013-01-07 10:35:00,15.25,15.26,15.2,15.21,222900.0,13.1381,13.1467,13.095,13.1037,222900.0
2013-01-07 10:40:00,15.21,15.22,15.18,15.18,205000.0,13.1037,13.1123,13.0778,13.0778,205000.0
2013-01-07 10:45:00,15.18,15.21,15.18,15.2,166500.0,13.0778,13.1037,13.0778,13.095,166500.0
2013-01-07 10:50:00,15.19,15.2,15.17,15.17,68900.0,13.0864,13.095,13.0692,13.0692,68900.0
2013-01-07 10:55:00,15.18,15.18,15.13,15.14,163900.0,13.0778,13.0778,13.0347,13.0433,163900.0
2013-01-07 11:00:00,15.14,15.15,15.13,15.13,76800.0,13.0433,13.052,13.0347,13.0347,76800.0
2013-01-07 11:05:00,15.14,15.16,15.12,15.15,107500.0,13.0433,13.0606,13.0261,13.052,107500.0
2013-01-07 11:10:00,15.15,15.17,15.15,15.17,92800.0,13.052,13.0692,13.052,13.0692,92800.0
2013-01-07 11:15:00,15.18,15.18,15.16,15.16,48500.0,13.0778,13.0778,13.0606,13.0606,48500.0
2013-01-07 11:20:00,15.16,15.18,15.15,15.18,83000.0,13.0606,13.0778,13.052,13.0778,83000.0
2013-01-07 11:25:00,15.18,15.2,15.18,15.18,86800.0,13.0778,13.095,13.0778,13.0778,86800.0
2013-01-07 11:30:00,15.18,15.2,15.18,15.19,48700.0,13.0778,13.095,13.0778,13.0864,48700.0
2013-01-07 11:35:00,15.19,15.21,15.19,15.2,207200.0,13.0864,13.1037,13.0864,13.095,207200.0
2013-01-07 11:40:00,15.2,15.21,15.2,15.21,39000.0,13.095,13.1037,13.095,13.1037,39000.0
2013-01-07 11:45:00,15.2,15.21,15.17,15.17,64400.0,13.095,13.1037,13.0692,13.0692,64400.0
2013-01-07 11:50:00,15.18,15.19,15.16,15.16,323000.0,13.0778,13.0864,13.0606,13.0606,323000.0
2013-01-07 11:55:00,15.17,15.18,15.16,15.17,210900.0,13.0692,13.0778,13.0606,13.0692,210900.0
2013-01-07 12:00:00,15.17,15.18,15.15,15.15,88100.0,13.0692,13.0778,13.052,13.052,88100.0
2013-01-07 12:05:00,15.16,15.16,15.15,15.15,60300.0,13.0606,13.0606,13.052,13.052,60300.0
2013-01-07 12:10:00,15.15,15.15,15.12,15.12,113200.0,13.052,13.052,13.0261,13.0261,113200.0
2013-01-07 12:15:00,15.12,15.13,15.1,15.11,108600.0,13.0261,13.0347,13.0089,13.0175,108600.0
2013-01-07 12:20:00,15.12,15.13,15.11,15.12,71100.0,13.0261,13.0347,13.0175,13.0261,71100.0
2013-01-07 12:25:00,15.12,15.15,15.1,15.15,260700.0,13.0261,13.052,13.0089,13.052,260700.0
2013-01-07 12:30:00,15.15,15.19,15.14,15.19,108400.0,13.052,13.0864,13.0433,13.0864,108400.0
2013-01-07 12:35:00,15.19,15.22,15.18,15.21,66000.0,13.0864,13.1123,13.0778,13.1037,66000.0
2013-01-07 12:40:00,15.22,15.23,15.19,15.2,152100.0,13.1123,13.1209,13.0864,13.095,152100.0
2013-01-07 12:45:00,15.2,15.22,15.2,15.21,50400.0,13.095,13.1123,13.095,13.1037,50400.0
2013-01-07 12:50:00,15.21,15.22,15.2,15.2,36500.0,13.1037,13.1123,13.095,13.095,36500.0
2013-01-07 12:55:00,15.21,15.21,15.18,15.18,65900.0,13.1037,13.1037,13.0778,13.0778,65900.0
2013-01-07 13:00:00,15.19,15.19,15.17,15.18,92500.0,13.0864,13.0864,13.0692,13.0778,92500.0
2013-01-07 13:05:00,15.18,15.19,15.17,15.19,80800.0,13.0778,13.0864,13.0692,13.0864,80800.0
2013-01-07 13:10:00,15.18,15.19,15.18,15.19,19900.0,13.0778,13.0864,13.0778,13.0864,19900.0
2013-01-07 13:15:00,15.19,15.19,15.17,15.17,47400.0,13.0864,13.0864,13.0692,13.0692,47400.0
2013-01-07 13:20:00,15.17,15.17,15.15,15.15,64200.0,13.0692,13.0692,13.052,13.052,64200.0
2013-01-07 13:25:00,15.16,15.16,15.15,15.15,30700.0,13.0606,13.0606,13.052,13.052,30700.0
2013-01-07 13:30:00,15.16,15.17,15.14,15.14,109800.0,13.0606,13.0692,13.0433,13.0433,109800.0
2013-01-07 13:35:00,15.14,15.15,15.14,15.14,41100.0,13.0433,13.052,13.0433,13.0433,41100.0
2013-01-07 13:40:00,15.15,15.15,15.14,15.15,15200.0,13.052,13.052,13.0433,13.052,15200.0
2013-01-07 13:45:00,15.14,15.16,15.14,15.15,68800.0,13.0433,13.0606,13.0433,13.052,68800.0
2013-01-07 13:50:00,15.16,15.16,15.15,15.16,22600.0,13.0606,13.0606,13.052,13.0606,22600.0
2013-01-07 13:55:00,15.15,15.16,15.15,15.15,55500.0,13.052,13.0606,13.052,13.052,55500.0
2013-01-07 14:00:00,15.16,15.16,15.15,15.15,46500.0,13.0606,13.0606,13.052,13.052,46500.0
2013-01-07 14:05:00,15.15,15.16,15.15,15.15,47300.0,13.052,13.0606,13.052,13.052,47300.0
2013-01-07 14:10:00,15.15,15.16,15.15,15.15,104100.0,13.052,13.0606,13.052,13.052,104100.0
2013-01-07 14:15:00,15.16,15.16,15.15,15.15,53700.0,13.0606,13.0606,13.052,13.052,53700.0
2013-01-07 14:20:00,15.15,15.17,15.15,15.17,139000.0,13.052,13.0692,13.052,13.0692,139000.0
2013-01-07 14:25:00,15.17,15.2,15.17,15.2,80200.0,13.0692,13.095,13.0692,13.095,80200.0
2013-01-07 14:30:00,15.2,15.21,15.19,15.19,199800.0,13.095,13.1037,13.0864,13.0864,199800.0
2013-01-07 14:35:00,15.19,15.2,15.19,15.19,12300.0,13.0864,13.095,13.0864,13.0864,12300.0
2013-01-07 14:40:00,15.19,15.2,15.18,15.18,41900.0,13.0864,13.095,13.0778,13.0778,41900.0
2013-01-07 14:45:00,15.19,15.2,15.18,15.2,67400.0,13.0864,13.095,13.0778,13.095,67400.0
2013-01-07 14:50:00,15.2,15.23,15.19,15.22,302600.0,13.095,13.1209,13.0864,13.1123,302600.0
2013-01-07 14:55:00,15.22,15.23,15.2,15.2,95500.0,13.1123,13.1209,13.095,13.095,95500.0
2013-01-07 15:00:00,15.21,15.21,15.2,15.2,18100.0,13.1037,13.1037,13.095,13.095,18100.0
2013-01-07 15:05:00,15.21,15.21,15.2,15.2,25800.0,13.1037,13.1037,13.095,13.095,25800.0
2013-01-07 15:10:00,15.21,15.21,15.2,15.21,39300.0,13.1037,13.1037,13.095,13.1037,39300.0
2013-01-07 15:15:00,15.21,15.21,15.2,15.2,33500.0,13.1037,13.1037,13.095,13.095,33500.0
2013-01-07 15:20:00,15.21,15.23,15.2,15.23,238800.0,13.1037,13.1209,13.095,13.1209,238800.0
2013-01-07 15:25:00,15.23,15.26,15.22,15.23,202100.0,13.1209,13.1467,13.1123,13.1209,202100.0
2013-01-07 15:30:00,15.23,15.27,15.23,15.27,111200.0,13.1209,13.1553,13.1209,13.1553,111200.0
2013-01-07 15:35:00,15.26,15.27,15.23,15.24,180800.0,13.1467,13.1553,13.1209,13.1295,180800.0
2013-01-07 15:40:00,15.23,15.26,15.23,15.26,132100.0,13.1209,13.1467,13.1209,13.1467,132100.0
2013-01-07 15:45:00,15.26,15.27,15.26,15.26,151800.0,13.1467,13.1553,13.1467,13.1467,151800.0
2013-01-07 15:50:00,15.27,15.27,15.25,15.26,167500.0,13.1553,13.1553,13.1381,13.1467,167500.0
2013-01-07 15:55:00,15.26,15.27,15.26,15.26,558200.0,13.1467,13.1553,13.1467,13.1467,558200.0
2013-01-08 09:30:00,15.26,15.34,15.23,15.25,153300.0,13.1467,13.2156,13.1209,13.1381,153300.0
2013-01-08 09:35:00,15.24,15.25,15.23,15.24,76900.0,13.1295,13.1381,13.1209,13.1295,76900.0
2013-01-08 09:40:00,15.24,15.24,15.2,15.23,99600.0,13.1295,13.1295,13.095,13.1209,99600.0
2013-01-08 09:45:00,15.24,15.24,15.22,15.22,58200.0,13.1295,13.1295,13.1123,13.1123,58200.0
2013-01-08 09:50:00,15.23,15.23,15.21,15.21,54700.0,13.1209,13.1209,13.1037,13.1037,54700.0
2013-01-08 09:55:00,15.21,15.25,15.19,15.19,193100.0,13.1037,13.1381,13.0864,13.0864,193100.0
2013-01-08 10:00:00,15.2,15.21,15.19,15.2,79400.0,13.095,13.1037,13.0864,13.095,79400.0
2013-01-08 10:05:00,15.2,15.2,15.16,15.16,99600.0,13.095,13.095,13.0606,13.0606,99600.0
2013-01-08 10:10:00,15.16,15.17,15.13,15.14,377100.0,13.0606,13.0692,13.0347,13.0433,377100.0
2013-01-08 10:15:00,15.14,15.15,15.13,15.15,74300.0,13.0433,13.052,13.0347,13.052,74300.0
2013-01-08 10:20:00,15.14,15.15,15.13,15.14,127700.0,13.0433,13.052,13.0347,13.0433,127700.0
2013-01-08 10:25:00,15.14,15.14,15.11,15.12,118600.0,13.0433,13.0433,13.0175,13.0261,118600.0
2013-01-08 10:30:00,15.12,15.13,15.09,15.09,130800.0,13.0261,13.0347,13.0003,13.0003,130800.0
2013-01-08 10:35:00,15.09,15.1,15.07,15.09,89000.0,13.0003,13.0089,12.983,13.0003,89000.0
2013-01-08 10:40:00,15.09,15.11,15.08,15.09,136800.0,13.0003,13.0175,12.9917,13.0003,136800.0
2013-01-08 10:45:00,15.09,15.1,15.09,15.09,258100.0,13.0003,13.0089,13.0003,13.0003,258100.0
2013-01-08 10:50:00,15.1,15.1,15.08,15.1,140800.0,13.0089,13.0089,12.9917,13.0089,140800.0
2013-01-08 10:55:00,15.1,15.1,15.09,15.09,123300.0,13.0089,13.0089,13.0003,13.0003,123300.0
2013-01-08 11:00:00,15.09,15.1,15.09,15.1,126100.0,13.0003,13.0089,13.0003,13.0089,126100.0
2013-01-08 11:05:00,15.1,15.1,15.09,15.1,118900.0,13.0089,13.0089,13.0003,13.0089,118900.0
2013-01-08 11:10:00,15.09,15.1,15.09,15.09,74000.0,13.0003,13.0089,13.0003,13.0003,74000.0
2013-01-08 11:15:00,15.09,15.1,15.09,15.1,33800.0,13.0003,13.0089,13.0003,13.0089,33800.0
2013-01-08 11:20:00,15.1,15.15,15.09,15.12,413300.0,13.0089,13.052,13.0003,13.0261,413300.0
2013-01-08 11:25:00,15.12,15.17,15.12,15.15,184700.0,13.0261,13.0692,13.0261,13.052,184700.0
2013-01-08 11:30:00,15.15,15.16,15.13,15.13,121200.0,13.052,13.0606,13.0347,13.0347,121200.0
2013-01-08 11:35:00,15.13,15.15,15.13,15.15,50000.0,13.0347,13.052,13.0347,13.052,50000.0
2013-01-08 11:40:00,15.15,15.19,15.15,15.17,100100.0,13.052,13.0864,13.052,13.0692,100100.0
2013-01-08 11:45:00,15.16,15.2,15.16,15.19,149900.0,13.0606,13.095,13.0606,13.0864,149900.0
2013-01-08 11:50:00,15.19,15.2,15.18,15.19,137500.0,13.0864,13.095,13.0778,13.0864,137500.0
2013-01-08 11:55:00,15.19,15.2,15.19,15.19,103500.0,13.0864,13.095,13.0864,13.0864,103500.0
2013-01-08 12:00:00,15.19,15.2,15.18,15.18,398600.0,13.0864,13.095,13.0778,13.0778,398600.0
2013-01-08 12:05:00,15.19,15.19,15.18,15.18,19200.0,13.0864,13.0864,13.0778,13.0778,19200.0
2013-01-08 12:10:00,15.18,15.19,15.18,15.18,28500.0,13.0778,13.0864,13.0778,13.0778,28500.0
2013-01-08 12:15:00,15.18,15.19,15.18,15.18,12900.0,13.0778,13.0864,13.0778,13.0778,12900.0
2013-01-08 12:20:00,15.18,15.19,15.18,15.18,18700.0,13.0778,13.0864,13.0778,13.0778,18700.0
2013-01-08 12:25:00,15.18,15.19,15.17,15.17,88400.0,13.0778,13.0864,13.0692,13.0692,88400.0
2013-01-08 12:30:00,15.17,15.18,15.17,15.17,29000.0,13.0692,13.0778,13.0692,13.0692,29000.0
2013-01-08 12:35:00,15.17,15.18,15.14,15.15,150700.0,13.0692,13.0778,13.0433,13.052,150700.0
2013-01-08 12:40:00,15.14,15.16,15.14,15.15,37000.0,13.0433,13.0606,13.0433,13.052,37000.0
2013-01-08 12:45:00,15.16,15.16,15.15,15.16,18100.0,13.0606,13.0606,13.052,13.0606,18100.0
2013-01-08 12:50:00,15.15,15.16,15.15,15.15,18400.0,13.052,13.0606,13.052,13.052,18400.0
2013-01-08 12:55:00,15.16,15.18,15.14,15.17,103800.0,13.0606,13.0778,13.0433,13.0692,103800.0
2013-01-08 13:00:00,15.18,15.18,15.17,15.17,14500.0,13.0778,13.0778,13.0692,13.0692,14500.0
2013-01-08 13:05:00,15.18,15.19,15.17,15.17,63700.0,13.0778,13.0864,13.0692,13.0692,63700.0
2013-01-08 13:10:00,15.17,15.19,15.17,15.19,51400.0,13.0692,13.0864,13.0692,13.0864,51400.0
2013-01-08 13:15:00,15.19,15.21,15.19,15.21,42400.0,13.0864,13.1037,13.0864,13.1037,42400.0
2013-01-08 13:20:00,15.21,15.23,15.21,15.23,119800.0,13.1037,13.1209,13.1037,13.1209,119800.0
2013-01-08 13:25:00,15.23,15.26,15.23,15.26,67500.0,13.1209,13.1467,13.1209,13.1467,67500.0
2013-01-08 13:30:00,15.25,15.26,15.22,15.23,111200.0,13.1381,13.1467,13.1123,13.1209,111200.0
2013-01-08 13:35:00,15.23,15.23,15.22,15.23,22800.0,13.1209,13.1209,13.1123,13.1209,22800.0
2013-01-08 13:40:00,15.22,15.23,15.19,15.19,54000.0,13.1123,13.1209,13.0864,13.0864,54000.0
2013-01-08 13:45:00,15.19,15.2,15.19,15.19,12100.0,13.0864,13.095,13.0864,13.0864,12100.0
2013-01-08 13:50:00,15.19,15.2,15.18,15.18,28600.0,13.0864,13.095,13.0778,13.0778,28600.0
2013-01-08 13:55:00,15.18,15.21,15.18,15.19,258200.0,13.0778,13.1037,13.0778,13.0864,258200.0
2013-01-08 14:00:00,15.2,15.22,15.19,15.19,135600.0,13.095,13.1123,13.0864,13.0864,135600.0
2013-01-08 14:05:00,15.19,15.21,15.19,15.2,79100.0,13.0864,13.1037,13.0864,13.095,79100.0
2013-01-08 14:10:00,15.2,15.21,15.19,15.2,41100.0,13.095,13.1037,13.0864,13.095,41100.0
2013-01-08 14:15:00,15.2,15.2,15.18,15.18,25300.0,13.095,13.095,13.0778,13.0778,25300.0
2013-01-08 14:20:00,15.18,15.19,15.17,15.18,35000.0,13.0778,13.0864,13.0692,13.0778,35000.0
2013-01-08 14:25:00,15.18,15.19,15.18,15.19,18200.0,13.0778,13.0864,13.0778,13.0864,18200.0
2013-01-08 14:30:00,15.19,15.19,15.18,15.19,39300.0,13.0864,13.0864,13.0778,13.0864,39300.0
2013-01-08 14:35:00,15.19,15.19,15.16,15.17,78800.0,13.0864,13.0864,13.0606,13.0692,78800.0
2013-01-08 14:40:00,15.16,15.17,15.15,15.15,146100.0,13.0606,13.0692,13.052,13.052,146100.0
2013-01-08 14:45:00,15.16,15.16,15.15,15.15,14400.0,13.0606,13.0606,13.052,13.052,14400.0
2013-01-08 14:50:00,15.16,15.16,15.15,15.16,39100.0,13.0606,13.0606,13.052,13.0606,39100.0
2013-01-08 14:55:00,15.16,15.16,15.15,15.16,34200.0,13.0606,13.0606,13.052,13.0606,34200.0
2013-01-08 15:00:00,15.16,15.2,15.15,15.19,209000.0,13.0606,13.095,13.052,13.0864,209000.0
2013-01-08 15:05:00,15.19,15.2,15.18,15.19,122600.0,13.0864,13.095,13.0778,13.0864,122600.0
2013-01-08 15:10:00,15.2,15.21,15.19,15.2,90900.0,13.095,13.1037,13.0864,13.095,90900.0
2013-01-08 15:15:00,15.19,15.23,15.19,15.21,264700.0,13.0864,13.1209,13.0864,13.1037,264700.0
2013-01-08 15:20:00,15.21,15.22,15.19,15.2,193000.0,13.1037,13.1123,13.0864,13.095,193000.0
2013-01-08 15:25:00,15.21,15.23,15.21,15.21,179700.0,13.1037,13.1209,13.1037,13.1037,179700.0
2013-01-08 15:30:00,15.21,15.22,15.2,15.21,86100.0,13.1037,13.1123,13.095,13.1037,86100.0
2013-01-08 15:35:00,15.21,15.22,15.18,15.18,109200.0,13.1037,13.1123,13.0778,13.0778,109200.0
2013-01-08 15:40:00,15.18,15.19,15.17,15.18,126800.0,13.0778,13.0864,13.0692,13.0778,126800.0
2013-01-08 15:45:00,15.19,15.19,15.18,15.18,185200.0,13.0864,13.0864,13.0778,13.0778,185200.0
2013-01-08 15:50:00,15.18,15.22,15.18,15.2,267100.0,13.0778,13.1123,13.0778,13.095,267100.0
2013-01-08 15:55:00,15.2,15.22,15.19,15.21,347900.0,13.095,13.1123,13.0864,13.1037,347900.0
2013-01-09 09:30:00,15.23,15.31,15.2,15.21,120100.0,13.1209,13.1898,13.095,13.1037,120100.0
2013-01-09 09:35:00,15.21,15.21,15.17,15.17,102600.0,13.1037,13.1037,13.0692,13.0692,102600.0
2013-01-09 09:40:00,15.17,15.18,15.14,15.14,92500.0,13.0692,13.0778,13.0433,13.0433,92500.0
2013-01-09 09:45:00,15.15,15.15,15.14,15.15,83500.0,13.052,13.052,13.0433,13.052,83500.0
2013-01-09 09:50:00,15.15,15.16,15.14,15.15,97800.0,13.052,13.0606,13.0433,13.052,97800.0
2013-01-09 09:55:00,15.14,15.15,15.14,15.15,29100.0,13.0433,13.052,13.0433,13.052,29100.0
2013-01-09 10:00:00,15.15,15.17,15.15,15.17,78000.0,13.052,13.0692,13.052,13.0692,78000.0
2013-01-09 10:05:00,15.17,15.19,15.16,15.19,121500.0,13.0692,13.0864,13.0606,13.0864,121500.0
2013-01-09 10:10:00,15.18,15.19,15.16,15.16,127600.0,13.0778,13.0864,13.0606,13.0606,127600.0
2013-01-09 10:15:00,15.16,15.18,15.15,15.15,269500.0,13.0606,13.0778,13.052,13.052,269500.0
2013-01-09 10:20:00,15.16,15.17,15.14,15.16,163100.0,13.0606,13.0692,13.0433,13.0606,163100.0
2013-01-09 10:25:00,15.16,15.16,15.15,15.16,17000.0,13.0606,13.0606,13.052,13.0606,17000.0
2013-01-09 10:30:00,15.16,15.16,15.15,15.15,33700.0,13.0606,13.0606,13.052,13.052,33700.0
2013-01-09 10:35:00,15.15,15.17,15.15,15.16,135700.0,13.052,13.0692,13.052,13.0606,135700.0
2013-01-09 10:40:00,15.17,15.17,15.16,15.16,28000.0,13.0692,13.0692,13.0606,13.0606,28000.0
2013-01-09 10:45:00,15.16,15.17,15.15,15.16,61800.0,13.0606,13.0692,13.052,13.0606,61800.0
2013-01-09 10:50:00,15.16,15.18,15.16,15.17,47100.0,13.0606,13.0778,13.0606,13.0692,47100.0
2013-01-09 10:55:00,15.18,15.18,15.16,15.16,74300.0,13.0778,13.0778,13.0606,13.0606,74300.0
2013-01-09 11:00:00,15.16,15.17,15.15,15.16,72600.0,13.0606,13.0692,13.052,13.0606,72600.0
2013-01-09 11:05:00,15.15,15.16,15.15,15.15,19300.0,13.052,13.0606,13.052,13.052,19300.0
2013-01-09 11:10:00,15.15,15.17,15.15,15.16,87300.0,13.052,13.0692,13.052,13.0606,87300.0
2013-01-09 11:15:00,15.17,15.17,15.16,15.16,102300.0,13.0692,13.0692,13.0606,13.0606,102300.0
2013-01-09 11:20:00,15.16,15.17,15.13,15.13,64000.0,13.0606,13.0692,13.0347,13.0347,64000.0
2013-01-09 11:25:00,15.13,15.14,15.13,15.13,14700.0,13.0347,13.0433,13.0347,13.0347,14700.0
2013-01-09 11:30:00,15.13,15.15,15.13,15.14,51000.0,13.0347,13.052,13.0347,13.0433,51000.0
2013-01-09 11:35:00,15.15,15.15,15.14,15.14,14700.0,13.052,13.052,13.0433,13.0433,14700.0
2013-01-09 11:40:00,15.14,15.15,15.14,15.14,16000.0,13.0433,13.052,13.0433,13.0433,16000.0
2013-01-09 11:45:00,15.14,15.15,15.13,15.13,43900.0,13.0433,13.052,13.0347,13.0347,43900.0
2013-01-09 11:50:00,15.13,15.14,15.11,15.11,53700.0,13.0347,13.0433,13.0175,13.0175,53700.0
2013-01-09 11:55:00,15.12,15.12,15.11,15.12,91900.0,13.0261,13.0261,13.0175,13.0261,91900.0
2013-01-09 12:00:00,15.12,15.13,15.12,15.12,81000.0,13.0261,13.0347,13.0261,13.0261,81000.0
2013-01-09 12:05:00,15.12,15.13,15.12,15.12,21000.0,13.0261,13.0347,13.0261,13.0261,21000.0
2013-01-09 12:10:00,15.12,15.13,15.1,15.1,58100.0,13.0261,13.0347,13.0089,13.0089,58100.0
2013-01-09 12:15:00,15.1,15.11,15.07,15.07,127300.0,13.0089,13.0175,12.983,12.983,127300.0
2013-01-09 12:20:00,15.07,15.08,15.07,15.08,14000.0,12.983,12.9917,12.983,12.9917,14000.0
2013-01-09 12:25:00,15.07,15.08,15.07,15.07,16700.0,12.983,12.9917,12.983,12.983,16700.0
2013-01-09 12:30:00,15.07,15.08,15.05,15.07,169400.0,12.983,12.9917,12.9658,12.983,169400.0
2013-01-09 12:35:00,15.08,15.08,15.05,15.06,124200.0,12.9917,12.9917,12.9658,12.9744,124200.0
2013-01-09 12:40:00,15.06,15.07,15.05,15.05,81900.0,12.9744,12.983,12.9658,12.9658,81900.0
2013-01-09 12:45:00,15.05,15.07,15.03,15.07,116100.0,12.9658,12.983,12.9486,12.983,116100.0
2013-01-09 12:50:00,15.07,15.09,15.06,15.08,67800.0,12.983,13.0003,12.9744,12.9917,67800.0
2013-01-09 12:55:00,15.08,15.09,15.07,15.08,105400.0,12.9917,13.0003,12.983,12.9917,105400.0
2013-01-09 13:00:00,15.09,15.09,15.08,15.09,11900.0,13.0003,13.0003,12.9917,13.0003,11900.0
2013-01-09 13:05:00,15.09,15.1,15.08,15.09,58600.0,13.0003,13.0089,12.9917,13.0003,58600.0
2013-01-09 13:10:00,15.09,15.1,15.08,15.09,67000.0,13.0003,13.0089,12.9917,13.0003,67000.0
2013-01-09 13:15:00,15.09,15.12,15.09,15.1,92000.0,13.0003,13.0261,13.0003,13.0089,92000.0
2013-01-09 13:20:00,15.11,15.11,15.1,15.11,8200.0,13.0175,13.0175,13.0089,13.0175,8200.0
2013-01-09 13:25:00,15.1,15.11,15.1,15.1,23600.0,13.0089,13.0175,13.0089,13.0089,23600.0
2013-01-09 13:30:00,15.1,15.11,15.09,15.09,73800.0,13.0089,13.0175,13.0003,13.0003,73800.0
2013-01-09 13:35:00,15.1,15.1,15.09,15.1,50400.0,13.0089,13.0089,13.0003,13.0089,50400.0
2013-01-09 13:40:00,15.1,15.11,15.09,15.11,93900.0,13.0089,13.0175,13.0003,13.0175,93900.0
2013-01-09 13:45:00,15.1,15.11,15.1,15.11,17300.0,13.0089,13.0175,13.0089,13.0175,17300.0
2013-01-09 13:50:00,15.11,15.11,15.09,15.09,62100.0,13.0175,13.0175,13.0003,13.0003,62100.0
2013-01-09 13:55:00,15.09,15.1,15.05,15.06,165200.0,13.0003,13.0089,12.9658,12.9744,165200.0
2013-01-09 14:00:00,15.06,15.06,15.04,15.06,132500.0,12.9744,12.9744,12.9572,12.9744,132500.0
2013-01-09 14:05:00,15.06,15.06,15.02,15.03,196300.0,12.9744,12.9744,12.94,12.9486,196300.0
2013-01-09 14:10:00,15.03,15.05,15.03,15.04,71800.0,12.9486,12.9658,12.9486,12.9572,71800.0
2013-01-09 14:15:00,15.04,15.05,15.03,15.05,83500.0,12.9572,12.9658,12.9486,12.9658,83500.0
2013-01-09 14:20:00,15.05,15.05,15.04,15.04,36600.0,12.9658,12.9658,12.9572,12.9572,36600.0
2013-01-09 14:25:00,15.04,15.05,15.04,15.05,28900.0,12.9572,12.9658,12.9572,12.9658,28900.0
2013-01-09 14:30:00,15.05,15.08,15.04,15.08,58700.0,12.9658,12.9917,12.9572,12.9917,58700.0
2013-01-09 14:35:00,15.08,15.09,15.07,15.09,28900.0,12.9917,13.0003,12.983,13.0003,28900.0
2013-01-09 14:40:00,15.09,15.09,15.06,15.06,147000.0,13.0003,13.0003,12.9744,12.9744,147000.0
2013-01-09 14:45:00,15.06,15.07,15.02,15.02,129200.0,12.9744,12.983,12.94,12.94,129200.0
2013-01-09 14:50:00,15.02,15.03,15.0,15.01,244900.0,12.94,12.9486,12.9227,12.9313,244900.0
2013-01-09 14:55:00,15.0,15.03,15.0,15.03,117400.0,12.9227,12.9486,12.9227,12.9486,117400.0
2013-01-09 15:00:00,15.03,15.04,15.01,15.04,132700.0,12.9486,12.9572,12.9313,12.9572,132700.0
2013-01-09 15:05:00,15.03,15.05,15.02,15.04,128400.0,12.9486,12.9658,12.94,12.9572,128400.0
2013-01-09 15:10:00,15.04,15.06,15.04,15.06,62300.0,12.9572,12.9744,12.9572,12.9744,62300.0
2013-01-09 15:15:00,15.06,15.08,15.05,15.07,60700.0,12.9744,12.9917,12.9658,12.983,60700.0
2013-01-09 15:20:00,15.08,15.1,15.07,15.09,144900.0,12.9917,13.0089,12.983,13.0003,144900.0
2013-01-09 15:25:00,15.09,15.1,15.09,15.1,48000.0,13.0003,13.0089,13.0003,13.0089,48000.0
2013-01-09 15:30:00,15.1,15.1,15.07,15.07,142800.0,13.0089,13.0089,12.983,12.983,142800.0
2013-01-09 15:35:00,15.07,15.1,15.07,15.09,110600.0,12.983,13.0089,12.983,13.0003,110600.0
2013-01-09 15:40:00,15.1,15.11,15.09,15.11,120300.0,13.0089,13.0175,13.0003,13.0175,120300.0
2013-01-09 15:45:00,15.11,15.13,15.11,15.12,151700.0,13.0175,13.0347,13.0175,13.0261,151700.0
2013-01-09 15:50:00,15.13,15.14,15.11,15.11,281700.0,13.0347,13.0433,13.0175,13.0175,281700.0
2013-01-09 15:55:00,15.11,15.12,15.11,15.12,283200.0,13.0175,13.0261,13.0175,13.0261,283200.0
2013-01-10 09:30:00,15.24,15.26,15.2,15.23,128600.0,13.1295,13.1467,13.095,13.1209,128600.0
2013-01-10 09:35:00,15.23,15.37,15.21,15.32,694300.0,13.1209,13.2415,13.1037,13.1984,694300.0
2013-01-10 09:40:00,15.32,15.32,15.28,15.29,69900.0,13.1984,13.1984,13.164,13.1726,69900.0
2013-01-10 09:45:00,15.29,15.32,15.25,15.25,92600.0,13.1726,13.1984,13.1381,13.1381,92600.0
2013-01-10 09:50:00,15.25,15.27,15.25,15.27,52000.0,13.1381,13.1553,13.1381,13.1553,52000.0
2013-01-10 09:55:00,15.27,15.28,15.25,15.28,87700.0,13.1553,13.164,13.1381,13.164,87700.0
2013-01-10 10:00:00,15.28,15.29,15.26,15.29,85900.0,13.164,13.1726,13.1467,13.1726,85900.0
2013-01-10 10:05:00,15.28,15.28,15.25,15.25,65100.0,13.164,13.164,13.1381,13.1381,65100.0
2013-01-10 10:10:00,15.26,15.27,15.23,15.25,250300.0,13.1467,13.1553,13.1209,13.1381,250300.0
2013-01-10 10:15:00,15.26,15.26,15.23,15.23,40600.0,13.1467,13.1467,13.1209,13.1209,40600.0
2013-01-10 10:20:00,15.24,15.24,15.23,15.24,47600.0,13.1295,13.1295,13.1209,13.1295,47600.0
2013-01-10 10:25:00,15.24,15.24,15.22,15.22,36900.0,13.1295,13.1295,13.1123,13.1123,36900.0
2013-01-10 10:30:00,15.22,15.23,15.18,15.2,75200.0,13.1123,13.1209,13.0778,13.095,75200.0
2013-01-10 10:35:00,15.2,15.2,15.16,15.16,94700.0,13.095,13.095,13.0606,13.0606,94700.0
2013-01-10 10:40:00,15.16,15.17,15.14,15.16,78500.0,13.0606,13.0692,13.0433,13.0606,78500.0
2013-01-10 10:45:00,15.16,15.16,15.15,15.15,25600.0,13.0606,13.0606,13.052,13.052,25600.0
2013-01-10 10:50:00,15.16,15.19,15.15,15.19,62000.0,13.0606,13.0864,13.052,13.0864,62000.0
2013-01-10 10:55:00,15.19,15.21,15.17,15.19,213600.0,13.0864,13.1037,13.0692,13.0864,213600.0
2013-01-10 11:00:00,15.18,15.2,15.17,15.18,71000.0,13.0778,13.095,13.0692,13.0778,71000.0
2013-01-10 11:05:00,15.19,15.21,15.18,15.21,42600.0,13.0864,13.1037,13.0778,13.1037,42600.0
2013-01-10 11:10:00,15.21,15.21,15.16,15.18,152000.0,13.1037,13.1037,13.0606,13.0778,152000.0
2013-01-10 11:15:00,15.17,15.2,15.17,15.2,32300.0,13.0692,13.095,13.0692,13.095,32300.0
2013-01-10 11:20:00,15.19,15.21,15.19,15.2,92400.0,13.0864,13.1037,13.0864,13.095,92400.0
2013-01-10 11:25:00,15.2,15.21,15.2,15.21,21000.0,13.095,13.1037,13.095,13.1037,21000.0
2013-01-10 11:30:00,15.21,15.21,15.2,15.2,22100.0,13.1037,13.1037,13.095,13.095,22100.0
2013-01-10 11:35:00,15.2,15.21,15.19,15.2,41500.0,13.095,13.1037,13.0864,13.095,41500.0
2013-01-10 11:40:00,15.19,15.2,15.18,15.19,50900.0,13.0864,13.095,13.0778,13.0864,50900.0
2013-01-10 11:45:00,15.19,15.2,15.18,15.2,40500.0,13.0864,13.095,13.0778,13.095,40500.0
2013-01-10 11:50:00,15.2,15.2,15.19,15.2,13100.0,13.095,13.095,13.0864,13.095,13100.0
2013-01-10 11:55:00,15.2,15.22,15.2,15.21,49900.0,13.095,13.1123,13.095,13.1037,49900.0
2013-01-10 12:00:00,15.2,15.22,15.2,15.22,34300.0,13.095,13.1123,13.095,13.1123,34300.0
2013-01-10 12:05:00,15.21,15.22,15.19,15.19,101500.0,13.1037,13.1123,13.0864,13.0864,101500.0
2013-01-10 12:10:00,15.19,15.21,15.19,15.19,365200.0,13.0864,13.1037,13.0864,13.0864,365200.0
2013-01-10 12:15:00,15.2,15.2,15.19,15.2,23100.0,13.095,13.095,13.0864,13.095,23100.0
2013-01-10 12:20:00,15.19,15.2,15.19,15.19,25800.0,13.0864,13.095,13.0864,13.0864,25800.0
2013-01-10 12:25:00,15.2,15.2,15.19,15.2,10900.0,13.095,13.095,13.0864,13.095,10900.0
2013-01-10 12:30:00,15.2,15.21,15.19,15.2,93400.0,13.095,13.1037,13.0864,13.095,93400.0
2013-01-10 12:35:00,15.19,15.2,15.19,15.2,12800.0,13.0864,13.095,13.0864,13.095,12800.0
2013-01-10 12:40:00,15.19,15.2,15.19,15.19,35300.0,13.0864,13.095,13.0864,13.0864,35300.0
2013-01-10 12:45:00,15.2,15.2,15.19,15.2,71200.0,13.095,13.095,13.0864,13.095,71200.0
2013-01-10 12:50:00,15.2,15.2,15.19,15.2,89400.0,13.095,13.095,13.0864,13.095,89400.0
2013-01-10 12:55:00,15.2,15.2,15.19,15.2,167800.0,13.095,13.095,13.0864,13.095,167800.0
2013-01-10 13:00:00,15.21,15.22,15.2,15.22,23800.0,13.1037,13.1123,13.095,13.1123,23800.0
2013-01-10 13:05:00,15.22,15.22,15.21,15.22,15800.0,13.1123,13.1123,13.1037,13.1123,15800.0
2013-01-10 13:10:00,15.22,15.23,15.21,15.22,56100.0,13.1123,13.1209,13.1037,13.1123,56100.0
2013-01-10 13:15:00,15.21,15.22,15.21,15.22,8700.0,13.1037,13.1123,13.1037,13.1123,8700.0
2013-01-10 13:20:00,15.22,15.23,15.21,15.23,30300.0,13.1123,13.1209,13.1037,13.1209,30300.0
2013-01-10 13:25:00,15.22,15.23,15.22,15.23,15300.0,13.1123,13.1209,13.1123,13.1209,15300.0
2013-01-10 13:30:00,15.22,15.23,15.22,15.23,15000.0,13.1123,13.1209,13.1123,13.1209,15000.0
2013-01-10 13:35:00,15.23,15.23,15.2,15.21,68400.0,13.1209,13.1209,13.095,13.1037,68400.0
2013-01-10 13:40:00,15.21,15.21,15.2,15.2,11300.0,13.1037,13.1037,13.095,13.095,11300.0
2013-01-10 13:45:00,15.2,15.21,15.2,15.2,12000.0,13.095,13.1037,13.095,13.095,12000.0
2013-01-10 13:50:00,15.21,15.21,15.2,15.21,10900.0,13.1037,13.1037,13.095,13.1037,10900.0
2013-01-10 13:55:00,15.21,15.22,15.2,15.22,57900.0,13.1037,13.1123,13.095,13.1123,57900.0
2013-01-10 14:00:00,15.22,15.22,15.21,15.21,18700.0,13.1123,13.1123,13.1037,13.1037,18700.0
2013-01-10 14:05:00,15.22,15.22,15.21,15.22,20000.0,13.1123,13.1123,13.1037,13.1123,20000.0
2013-01-10 14:10:00,15.22,15.22,15.21,15.21,19600.0,13.1123,13.1123,13.1037,13.1037,19600.0
2013-01-10 14:15:00,15.22,15.22,15.21,15.22,41800.0,13.1123,13.1123,13.1037,13.1123,41800.0
2013-01-10 14:20:00,15.21,15.22,15.21,15.22,31400.0,13.1037,13.1123,13.1037,13.1123,31400.0
2013-01-10 14:25:00,15.21,15.22,15.21,15.22,22400.0,13.1037,13.1123,13.1037,13.1123,22400.0
2013-01-10 14:30:00,15.21,15.22,15.21,15.21,28400.0,13.1037,13.1123,13.1037,13.1037,28400.0
2013-01-10 14:35:00,15.22,15.22,15.21,15.21,20600.0,13.1123,13.1123,13.1037,13.1037,20600.0
2013-01-10 14:40:00,15.22,15.22,15.21,15.22,31200.0,13.1123,13.1123,13.1037,13.1123,31200.0
2013-01-10 14:45:00,15.21,15.22,15.21,15.21,18000.0,13.1037,13.1123,13.1037,13.1037,18000.0
2013-01-10 14:50:00,15.22,15.26,15.21,15.25,284300.0,13.1123,13.1467,13.1037,13.1381,284300.0
2013-01-10 14:55:00,15.26,15.26,15.24,15.25,104800.0,13.1467,13.1467,13.1295,13.1381,104800.0
2013-01-10 15:00:00,15.25,15.26,15.25,15.26,66000.0,13.1381,13.1467,13.1381,13.1467,66000.0
2013-01-10 15:05:00,15.26,15.27,15.25,15.27,69700.0,13.1467,13.1553,13.1381,13.1553,69700.0
2013-01-10 15:10:00,15.27,15.28,15.26,15.27,84300.0,13.1553,13.164,13.1467,13.1553,84300.0
2013-01-10 15:15:00,15.28,15.28,15.27,15.28,34800.0,13.164,13.164,13.1553,13.164,34800.0
2013-01-10 15:20:00,15.28,15.3,15.27,15.29,209200.0,13.164,13.1812,13.1553,13.1726,209200.0
2013-01-10 15:25:00,15.29,15.3,15.29,15.3,109100.0,13.1726,13.1812,13.1726,13.1812,109100.0
2013-01-10 15:30:00,15.29,15.3,15.26,15.27,320000.0,13.1726,13.1812,13.1467,13.1553,320000.0
2013-01-10 15:35:00,15.27,15.32,15.26,15.29,318400.0,13.1553,13.1984,13.1467,13.1726,318400.0
2013-01-10 15:40:00,15.29,15.3,15.28,15.29,198600.0,13.1726,13.1812,13.164,13.1726,198600.0
2013-01-10 15:45:00,15.29,15.31,15.29,15.31,116900.0,13.1726,13.1898,13.1726,13.1898,116900.0
2013-01-10 15:50:00,15.3,15.31,15.3,15.3,223000.0,13.1812,13.1898,13.1812,13.1812,223000.0
2013-01-10 15:55:00,15.31,15.32,15.3,15.32,401200.0,13.1898,13.1984,13.1812,13.1984,401200.0
2013-01-11 09:30:00,15.29,15.33,15.24,15.28,157800.0,13.1726,13.207,13.1295,13.164,157800.0
2013-01-11 09:35:00,15.28,15.39,15.27,15.34,772800.0,13.164,13.2587,13.1553,13.2156,772800.0
2013-01-11 09:40:00,15.33,15.34,15.29,15.3,152200.0,13.207,13.2156,13.1726,13.1812,152200.0
2013-01-11 09:45:00,15.31,15.36,15.3,15.32,158300.0,13.1898,13.2329,13.1812,13.1984,158300.0
2013-01-11 09:50:00,15.32,15.34,15.3,15.3,87600.0,13.1984,13.2156,13.1812,13.1812,87600.0
2013-01-11 09:55:00,15.31,15.33,15.3,15.32,131800.0,13.1898,13.207,13.1812,13.1984,131800.0
2013-01-11 10:00:00,15.32,15.32,15.3,15.31,39800.0,13.1984,13.1984,13.1812,13.1898,39800.0
2013-01-11 10:05:00,15.3,15.31,15.29,15.31,134600.0,13.1812,13.1898,13.1726,13.1898,134600.0
2013-01-11 10:10:00,15.31,15.31,15.3,15.31,17800.0,13.1898,13.1898,13.1812,13.1898,17800.0
2013-01-11 10:15:00,15.3,15.32,15.3,15.3,156200.0,13.1812,13.1984,13.1812,13.1812,156200.0
2013-01-11 10:20:00,15.3,15.32,15.29,15.3,106700.0,13.1812,13.1984,13.1726,13.1812,106700.0
2013-01-11 10:25:00,15.3,15.31,15.28,15.29,60800.0,13.1812,13.1898,13.164,13.1726,60800.0
2013-01-11 10:30:00,15.28,15.32,15.28,15.29,111600.0,13.164,13.1984,13.164,13.1726,111600.0
2013-01-11 10:35:00,15.29,15.32,15.28,15.32,62800.0,13.1726,13.1984,13.164,13.1984,62800.0
2013-01-11 10:40:00,15.32,15.34,15.31,15.32,35800.0,13.1984,13.2156,13.1898,13.1984,35800.0
2013-01-11 10:45:00,15.32,15.32,15.3,15.31,59000.0,13.1984,13.1984,13.1812,13.1898,59000.0
2013-01-11 10:50:00,15.32,15.32,15.3,15.3,41600.0,13.1984,13.1984,13.1812,13.1812,41600.0
2013-01-11 10:55:00,15.3,15.33,15.3,15.33,59000.0,13.1812,13.207,13.1812,13.207,59000.0
2013-01-11 11:00:00,15.32,15.35,15.32,15.35,42600.0,13.1984,13.2243,13.1984,13.2243,42600.0
2013-01-11 11:05:00,15.35,15.36,15.33,15.34,49900.0,13.2243,13.2329,13.207,13.2156,49900.0
2013-01-11 11:10:00,15.33,15.34,15.33,15.33,10900.0,13.207,13.2156,13.207,13.207,10900.0
2013-01-11 11:15:00,15.33,15.34,15.32,15.34,71500.0,13.207,13.2156,13.1984,13.2156,71500.0
2013-01-11 11:20:00,15.34,15.37,15.33,15.36,81300.0,13.2156,13.2415,13.207,13.2329,81300.0
2013-01-11 11:25:00,15.36,15.36,15.3,15.3,379000.0,13.2329,13.2329,13.1812,13.1812,379000.0
2013-01-11 11:30:00,15.32,15.36,15.32,15.36,158600.0,13.1984,13.2329,13.1984,13.2329,158600.0
2013-01-11 11:35:00,15.36,15.37,15.35,15.36,67100.0,13.2329,13.2415,13.2243,13.2329,67100.0
2013-01-11 11:40:00,15.36,15.36,15.35,15.36,10700.0,13.2329,13.2329,13.2243,13.2329,10700.0
2013-01-11 11:45:00,15.36,15.37,15.35,15.37,40500.0,13.2329,13.2415,13.2243,13.2415,40500.0
2013-01-11 11:50:00,15.36,15.38,15.36,15.38,21200.0,13.2329,13.2501,13.2329,13.2501,21200.0
2013-01-11 11:55:00,15.38,15.4,15.37,15.39,42700.0,13.2501,13.2673,13.2415,13.2587,42700.0
2013-01-11 12:00:00,15.39,15.39,15.38,15.39,29900.0,13.2587,13.2587,13.2501,13.2587,29900.0
2013-01-11 12:05:00,15.39,15.4,15.38,15.4,36900.0,13.2587,13.2673,13.2501,13.2673,36900.0
2013-01-11 12:10:00,15.4,15.4,15.39,15.4,19200.0,13.2673,13.2673,13.2587,13.2673,19200.0
2013-01-11 12:15:00,15.39,15.4,15.39,15.4,20500.0,13.2587,13.2673,13.2587,13.2673,20500.0
2013-01-11 12:20:00,15.4,15.4,15.39,15.4,20100.0,13.2673,13.2673,13.2587,13.2673,20100.0
2013-01-11 12:25:00,15.4,15.4,15.39,15.4,29800.0,13.2673,13.2673,13.2587,13.2673,29800.0
2013-01-11 12:30:00,15.4,15.4,15.36,15.37,140200.0,13.2673,13.2673,13.2329,13.2415,140200.0
2013-01-11 12:35:00,15.37,15.37,15.36,15.36,20900.0,13.2415,13.2415,13.2329,13.2329,20900.0
2013-01-11 12:40:00,15.37,15.37,15.36,15.37,14000.0,13.2415,13.2415,13.2329,13.2415,14000.0
2013-01-11 12:45:00,15.36,15.38,15.35,15.36,93000.0,13.2329,13.2501,13.2243,13.2329,93000.0
2013-01-11 12:50:00,15.36,15.38,15.34,15.34,142900.0,13.2329,13.2501,13.2156,13.2156,142900.0
2013-01-11 12:55:00,15.33,15.35,15.33,15.33,85700.0,13.207,13.2243,13.207,13.207,85700.0
2013-01-11 13:00:00,15.34,15.34,15.33,15.34,20800.0,13.2156,13.2156,13.207,13.2156,20800.0
2013-01-11 13:05:00,15.34,15.34,15.33,15.34,18100.0,13.2156,13.2156,13.207,13.2156,18100.0
2013-01-11 13:10:00,15.33,15.34,15.32,15.33,51500.0,13.207,13.2156,13.1984,13.207,51500.0
2013-01-11 13:15:00,15.33,15.33,15.32,15.33,42600.0,13.207,13.207,13.1984,13.207,42600.0
2013-01-11 13:20:00,15.32,15.35,15.32,15.35,53900.0,13.1984,13.2243,13.1984,13.2243,53900.0
2013-01-11 13:25:00,15.35,15.35,15.32,15.34,94300.0,13.2243,13.2243,13.1984,13.2156,94300.0
2013-01-11 13:30:00,15.34,15.35,15.32,15.33,85200.0,13.2156,13.2243,13.1984,13.207,85200.0
2013-01-11 13:35:00,15.33,15.34,15.33,15.34,26100.0,13.207,13.2156,13.207,13.2156,26100.0
2013-01-11 13:40:00,15.33,15.34,15.32,15.33,26000.0,13.207,13.2156,13.1984,13.207,26000.0
2013-01-11 13:45:00,15.33,15.35,15.32,15.34,201400.0,13.207,13.2243,13.1984,13.2156,201400.0
2013-01-11 13:50:00,15.33,15.34,15.33,15.34,24900.0,13.207,13.2156,13.207,13.2156,24900.0
2013-01-11 13:55:00,15.34,15.34,15.32,15.33,34200.0,13.2156,13.2156,13.1984,13.207,34200.0
2013-01-11 14:00:00,15.33,15.34,15.33,15.34,58900.0,13.207,13.2156,13.207,13.2156,58900.0
2013-01-11 14:05:00,15.34,15.35,15.33,15.34,35100.0,13.2156,13.2243,13.207,13.2156,35100.0
2013-01-11 14:10:00,15.35,15.36,15.34,15.36,151800.0,13.2243,13.2329,13.2156,13.2329,151800.0
2013-01-11 14:15:00,15.36,15.36,15.34,15.36,82100.0,13.2329,13.2329,13.2156,13.2329,82100.0
2013-01-11 14:20:00,15.36,15.36,15.35,15.36,23500.0,13.2329,13.2329,13.2243,13.2329,23500.0
2013-01-11 14:25:00,15.36,15.36,15.35,15.35,19400.0,13.2329,13.2329,13.2243,13.2243,19400.0
2013-01-11 14:30:00,15.36,15.36,15.35,15.35,22900.0,13.2329,13.2329,13.2243,13.2243,22900.0
2013-01-11 14:35:00,15.36,15.36,15.35,15.36,39100.0,13.2329,13.2329,13.2243,13.2329,39100.0
2013-01-11 14:40:00,15.36,15.36,15.35,15.35,30300.0,13.2329,13.2329,13.2243,13.2243,30300.0
2013-01-11 14:45:00,15.36,15.36,15.34,15.34,71800.0,13.2329,13.2329,13.2156,13.2156,71800.0
2013-01-11 14:50:00,15.35,15.35,15.34,15.35,26100.0,13.2243,13.2243,13.2156,13.2243,26100.0
2013-01-11 14:55:00,15.34,15.35,15.34,15.34,36800.0,13.2156,13.2243,13.2156,13.2156,36800.0
2013-01-11 15:00:00,15.35,15.35,15.33,15.34,64700.0,13.2243,13.2243,13.207,13.2156,64700.0
2013-01-11 15:05:00,15.34,15.34,15.33,15.34,41300.0,13.2156,13.2156,13.207,13.2156,41300.0
2013-01-11 15:10:00,15.34,15.34,15.33,15.34,26900.0,13.2156,13.2156,13.207,13.2156,26900.0
2013-01-11 15:15:00,15.33,15.34,15.33,15.34,35400.0,13.207,13.2156,13.207,13.2156,35400.0
2013-01-11 15:20:00,15.34,15.36,15.33,15.36,99700.0,13.2156,13.2329,13.207,13.2329,99700.0
2013-01-11 15:25:00,15.35,15.36,15.35,15.35,63200.0,13.2243,13.2329,13.2243,13.2243,63200.0
2013-01-11 15:30:00,15.36,15.38,15.35,15.38,199600.0,13.2329,13.2501,13.2243,13.2501,199600.0
2013-01-11 15:35:00,15.38,15.39,15.36,15.37,152800.0,13.2501,13.2587,13.2329,13.2415,152800.0
2013-01-11 15:40:00,15.37,15.39,15.36,15.39,85000.0,13.2415,13.2587,13.2329,13.2587,85000.0
2013-01-11 15:45:00,15.39,15.4,15.37,15.39,142900.0,13.2587,13.2673,13.2415,13.2587,142900.0
2013-01-11 15:50:00,15.39,15.42,15.38,15.4,163600.0,13.2587,13.2846,13.2501,13.2673,163600.0
2013-01-11 15:55:00,15.4,15.4,15.39,15.4,266800.0,13.2673,13.2673,13.2587,13.2673,266800.0
2013-01-14 09:30:00,15.39,15.41,15.32,15.32,62800.0,13.2587,13.276,13.1984,13.1984,62800.0
2013-01-14 09:35:00,15.33,15.36,15.33,15.35,62700.0,13.207,13.2329,13.207,13.2243,62700.0
2013-01-14 09:40:00,15.35,15.37,15.34,15.36,77400.0,13.2243,13.2415,13.2156,13.2329,77400.0
2013-01-14 09:45:00,15.37,15.38,15.32,15.34,72800.0,13.2415,13.2501,13.1984,13.2156,72800.0
2013-01-14 09:50:00,15.34,15.37,15.32,15.37,145800.0,13.2156,13.2415,13.1984,13.2415,145800.0
2013-01-14 09:55:00,15.36,15.41,15.36,15.4,128800.0,13.2329,13.276,13.2329,13.2673,128800.0
2013-01-14 10:00:00,15.4,15.4,15.38,15.39,122600.0,13.2673,13.2673,13.2501,13.2587,122600.0
2013-01-14 10:05:00,15.39,15.39,15.38,15.39,22400.0,13.2587,13.2587,13.2501,13.2587,22400.0
2013-01-14 10:10:00,15.39,15.39,15.38,15.39,75300.0,13.2587,13.2587,13.2501,13.2587,75300.0
2013-01-14 10:15:00,15.38,15.4,15.34,15.34,112700.0,13.2501,13.2673,13.2156,13.2156,112700.0
2013-01-14 10:20:00,15.34,15.35,15.3,15.3,27100.0,13.2156,13.2243,13.1812,13.1812,27100.0
2013-01-14 10:25:00,15.31,15.33,15.3,15.32,59700.0,13.1898,13.207,13.1812,13.1984,59700.0
2013-01-14 10:30:00,15.33,15.38,15.33,15.34,168700.0,13.207,13.2501,13.207,13.2156,168700.0
2013-01-14 10:35:00,15.34,15.34,15.29,15.29,239100.0,13.2156,13.2156,13.1726,13.1726,239100.0
2013-01-14 10:40:00,15.29,15.33,15.29,15.33,141000.0,13.1726,13.207,13.1726,13.207,141000.0
2013-01-14 10:45:00,15.33,15.33,15.29,15.32,180200.0,13.207,13.207,13.1726,13.1984,180200.0
2013-01-14 10:50:00,15.32,15.32,15.28,15.3,119400.0,13.1984,13.1984,13.164,13.1812,119400.0
2013-01-14 10:55:00,15.31,15.31,15.29,15.31,28800.0,13.1898,13.1898,13.1726,13.1898,28800.0
2013-01-14 11:00:00,15.31,15.32,15.31,15.32,25000.0,13.1898,13.1984,13.1898,13.1984,25000.0
2013-01-14 11:05:00,15.32,15.32,15.3,15.3,51700.0,13.1984,13.1984,13.1812,13.1812,51700.0
2013-01-14 11:10:00,15.31,15.31,15.29,15.31,36600.0,13.1898,13.1898,13.1726,13.1898,36600.0
2013-01-14 11:15:00,15.3,15.31,15.3,15.3,30100.0,13.1812,13.1898,13.1812,13.1812,30100.0
2013-01-14 11:20:00,15.31,15.32,15.3,15.32,49100.0,13.1898,13.1984,13.1812,13.1984,49100.0
2013-01-14 11:25:00,15.32,15.32,15.3,15.3,27200.0,13.1984,13.1984,13.1812,13.1812,27200.0
2013-01-14 11:30:00,15.3,15.31,15.29,15.29,79400.0,13.1812,13.1898,13.1726,13.1726,79400.0
2013-01-14 11:35:00,15.3,15.3,15.28,15.29,42600.0,13.1812,13.1812,13.164,13.1726,42600.0
2013-01-14 11:40:00,15.29,15.3,15.26,15.29,202700.0,13.1726,13.1812,13.1467,13.1726,202700.0
2013-01-14 11:45:00,15.29,15.32,15.29,15.32,54000.0,13.1726,13.1984,13.1726,13.1984,54000.0
2013-01-14 11:50:00,15.32,15.32,15.29,15.3,60800.0,13.1984,13.1984,13.1726,13.1812,60800.0
2013-01-14 11:55:00,15.29,15.33,15.29,15.3,80600.0,13.1726,13.207,13.1726,13.1812,80600.0
2013-01-14 12:00:00,15.31,15.31,15.28,15.29,202700.0,13.1898,13.1898,13.164,13.1726,202700.0
2013-01-14 12:05:00,15.3,15.3,15.29,15.29,17200.0,13.1812,13.1812,13.1726,13.1726,17200.0
2013-01-14 12:10:00,15.29,15.3,15.28,15.3,82200.0,13.1726,13.1812,13.164,13.1812,82200.0
2013-01-14 12:15:00,15.3,15.3,15.29,15.29,16100.0,13.1812,13.1812,13.1726,13.1726,16100.0
2013-01-14 12:20:00,15.29,15.3,15.29,15.29,10800.0,13.1726,13.1812,13.1726,13.1726,10800.0
2013-01-14 12:25:00,15.29,15.31,15.27,15.29,183100.0,13.1726,13.1898,13.1553,13.1726,183100.0
2013-01-14 12:30:00,15.29,15.3,15.29,15.29,54200.0,13.1726,13.1812,13.1726,13.1726,54200.0
2013-01-14 12:35:00,15.29,15.31,15.29,15.3,58600.0,13.1726,13.1898,13.1726,13.1812,58600.0
2013-01-14 12:40:00,15.29,15.3,15.29,15.29,38000.0,13.1726,13.1812,13.1726,13.1726,38000.0
2013-01-14 12:45:00,15.29,15.31,15.28,15.29,69600.0,13.1726,13.1898,13.164,13.1726,69600.0
2013-01-14 12:50:00,15.29,15.3,15.28,15.28,80400.0,13.1726,13.1812,13.164,13.164,80400.0
2013-01-14 12:55:00,15.29,15.31,15.27,15.28,138300.0,13.1726,13.1898,13.1553,13.164,138300.0
2013-01-14 13:00:00,15.29,15.29,15.26,15.28,69800.0,13.1726,13.1726,13.1467,13.164,69800.0
2013-01-14 13:05:00,15.27,15.3,15.27,15.28,80800.0,13.1553,13.1812,13.1553,13.164,80800.0
2013-01-14 13:10:00,15.28,15.3,15.28,15.3,57300.0,13.164,13.1812,13.164,13.1812,57300.0
2013-01-14 13:15:00,15.31,15.31,15.28,15.29,178900.0,13.1898,13.1898,13.164,13.1726,178900.0
2013-01-14 13:20:00,15.3,15.3,15.28,15.3,34600.0,13.1812,13.1812,13.164,13.1812,34600.0
2013-01-14 13:25:00,15.3,15.3,15.29,15.3,47500.0,13.1812,13.1812,13.1726,13.1812,47500.0
2013-01-14 13:30:00,15.29,15.31,15.29,15.3,49900.0,13.1726,13.1898,13.1726,13.1812,49900.0
2013-01-14 13:35:00,15.3,15.3,15.28,15.3,74900.0,13.1812,13.1812,13.164,13.1812,74900.0
2013-01-14 13:40:00,15.3,15.3,15.29,15.29,47500.0,13.1812,13.1812,13.1726,13.1726,47500.0
2013-01-14 13:45:00,15.29,15.3,15.29,15.29,15400.0,13.1726,13.1812,13.1726,13.1726,15400.0
2013-01-14 13:50:00,15.29,15.3,15.27,15.29,130900.0,13.1726,13.1812,13.1553,13.1726,130900.0
2013-01-14 13:55:00,15.29,15.29,15.28,15.28,21400.0,13.1726,13.1726,13.164,13.164,21400.0
2013-01-14 14:00:00,15.29,15.3,15.27,15.3,352900.0,13.1726,13.1812,13.1553,13.1812,352900.0
2013-01-14 14:05:00,15.3,15.31,15.29,15.31,114000.0,13.1812,13.1898,13.1726,13.1898,114000.0
2013-01-14 14:10:00,15.31,15.31,15.29,15.29,55400.0,13.1898,13.1898,13.1726,13.1726,55400.0
2013-01-14 14:15:00,15.3,15.3,15.28,15.29,80100.0,13.1812,13.1812,13.164,13.1726,80100.0
2013-01-14 14:20:00,15.28,15.29,15.28,15.29,24500.0,13.164,13.1726,13.164,13.1726,24500.0
2013-01-14 14:25:00,15.29,15.29,15.28,15.29,25200.0,13.1726,13.1726,13.164,13.1726,25200.0
2013-01-14 14:30:00,15.29,15.3,15.28,15.3,159500.0,13.1726,13.1812,13.164,13.1812,159500.0
2013-01-14 14:35:00,15.3,15.3,15.29,15.3,86200.0,13.1812,13.1812,13.1726,13.1812,86200.0
2013-01-14 14:40:00,15.3,15.31,15.29,15.31,92800.0,13.1812,13.1898,13.1726,13.1898,92800.0
2013-01-14 14:45:00,15.31,15.31,15.28,15.29,73600.0,13.1898,13.1898,13.164,13.1726,73600.0
2013-01-14 14:50:00,15.29,15.3,15.28,15.3,38900.0,13.1726,13.1812,13.164,13.1812,38900.0
2013-01-14 14:55:00,15.3,15.3,15.29,15.29,46700.0,13.1812,13.1812,13.1726,13.1726,46700.0
2013-01-14 15:00:00,15.29,15.3,15.29,15.3,88200.0,13.1726,13.1812,13.1726,13.1812,88200.0
2013-01-14 15:05:00,15.3,15.31,15.29,15.29,176100.0,13.1812,13.1898,13.1726,13.1726,176100.0
2013-01-14 15:10:00,15.3,15.3,15.26,15.26,280500.0,13.1812,13.1812,13.1467,13.1467,280500.0
2013-01-14 15:15:00,15.26,15.27,15.25,15.26,89300.0,13.1467,13.1553,13.1381,13.1467,89300.0
2013-01-14 15:20:00,15.26,15.26,15.25,15.26,99400.0,13.1467,13.1467,13.1381,13.1467,99400.0
2013-01-14 15:25:00,15.26,15.27,15.25,15.27,98400.0,13.1467,13.1553,13.1381,13.1553,98400.0
2013-01-14 15:30:00,15.27,15.27,15.26,15.27,74300.0,13.1553,13.1553,13.1467,13.1553,74300.0
2013-01-14 15:35:00,15.27,15.27,15.26,15.27,118100.0,13.1553,13.1553,13.1467,13.1553,118100.0
2013-01-14 15:40:00,15.27,15.29,15.26,15.29,271800.0,13.1553,13.1726,13.1467,13.1726,271800.0
2013-01-14 15:45:00,15.29,15.29,15.27,15.28,138300.0,13.1726,13.1726,13.1553,13.164,138300.0
2013-01-14 15:50:00,15.28,15.29,15.27,15.29,277200.0,13.164,13.1726,13.1553,13.1726,277200.0
2013-01-14 15:55:00,15.28,15.29,15.27,15.28,672600.0,13.164,13.1726,13.1553,13.164,672600.0
2013-01-15 09:30:00,15.19,15.2,15.12,15.14,71100.0,13.0864,13.095,13.0261,13.0433,71100.0
2013-01-15 09:35:00,15.14,15.22,15.14,15.19,186300.0,13.0433,13.1123,13.0433,13.0864,186300.0
2013-01-15 09:40:00,15.19,15.2,15.14,15.15,129500.0,13.0864,13.095,13.0433,13.052,129500.0
2013-01-15 09:45:00,15.15,15.16,15.11,15.15,236400.0,13.052,13.0606,13.0175,13.052,236400.0
2013-01-15 09:50:00,15.15,15.16,15.11,15.16,178300.0,13.052,13.0606,13.0175,13.0606,178300.0
2013-01-15 09:55:00,15.16,15.19,15.14,15.17,345300.0,13.0606,13.0864,13.0433,13.0692,345300.0
2013-01-15 10:00:00,15.17,15.18,15.17,15.18,109500.0,13.0692,13.0778,13.0692,13.0778,109500.0
2013-01-15 10:05:00,15.18,15.2,15.18,15.2,65600.0,13.0778,13.095,13.0778,13.095,65600.0
2013-01-15 10:10:00,15.2,15.23,15.19,15.2,107200.0,13.095,13.1209,13.0864,13.095,107200.0
2013-01-15 10:15:00,15.2,15.21,15.19,15.19,39900.0,13.095,13.1037,13.0864,13.0864,39900.0
2013-01-15 10:20:00,15.2,15.2,15.18,15.18,60200.0,13.095,13.095,13.0778,13.0778,60200.0
2013-01-15 10:25:00,15.18,15.18,15.15,15.15,35300.0,13.0778,13.0778,13.052,13.052,35300.0
2013-01-15 10:30:00,15.15,15.19,15.15,15.19,138900.0,13.052,13.0864,13.052,13.0864,138900.0
2013-01-15 10:35:00,15.19,15.2,15.18,15.2,81400.0,13.0864,13.095,13.0778,13.095,81400.0
2013-01-15 10:40:00,15.2,15.2,15.19,15.2,73700.0,13.095,13.095,13.0864,13.095,73700.0
2013-01-15 10:45:00,15.19,15.2,15.19,15.19,15300.0,13.0864,13.095,13.0864,13.0864,15300.0
2013-01-15 10:50:00,15.2,15.2,15.19,15.19,69700.0,13.095,13.095,13.0864,13.0864,69700.0
2013-01-15 10:55:00,15.2,15.21,15.18,15.19,148800.0,13.095,13.1037,13.0778,13.0864,148800.0
2013-01-15 11:00:00,15.18,15.19,15.17,15.18,62000.0,13.0778,13.0864,13.0692,13.0778,62000.0
2013-01-15 11:05:00,15.18,15.18,15.17,15.18,15400.0,13.0778,13.0778,13.0692,13.0778,15400.0
2013-01-15 11:10:00,15.18,15.18,15.16,15.16,34500.0,13.0778,13.0778,13.0606,13.0606,34500.0
2013-01-15 11:15:00,15.16,15.17,15.16,15.17,31800.0,13.0606,13.0692,13.0606,13.0692,31800.0
2013-01-15 11:20:00,15.17,15.17,15.16,15.17,12000.0,13.0692,13.0692,13.0606,13.0692,12000.0
2013-01-15 11:25:00,15.17,15.17,15.16,15.17,11900.0,13.0692,13.0692,13.0606,13.0692,11900.0
2013-01-15 11:30:00,15.17,15.18,15.16,15.17,39900.0,13.0692,13.0778,13.0606,13.0692,39900.0
2013-01-15 11:35:00,15.18,15.18,15.15,15.16,144300.0,13.0778,13.0778,13.052,13.0606,144300.0
2013-01-15 11:40:00,15.16,15.19,15.16,15.19,80500.0,13.0606,13.0864,13.0606,13.0864,80500.0
2013-01-15 11:45:00,15.18,15.2,15.18,15.19,83600.0,13.0778,13.095,13.0778,13.0864,83600.0
2013-01-15 11:50:00,15.2,15.2,15.17,15.18,225700.0,13.095,13.095,13.0692,13.0778,225700.0
2013-01-15 11:55:00,15.18,15.18,15.16,15.16,64100.0,13.0778,13.0778,13.0606,13.0606,64100.0
2013-01-15 12:00:00,15.17,15.18,15.16,15.17,55500.0,13.0692,13.0778,13.0606,13.0692,55500.0
2013-01-15 12:05:00,15.16,15.17,15.16,15.17,19000.0,13.0606,13.0692,13.0606,13.0692,19000.0
2013-01-15 12:10:00,15.16,15.18,15.16,15.18,112100.0,13.0606,13.0778,13.0606,13.0778,112100.0
2013-01-15 12:15:00,15.17,15.18,15.17,15.18,44200.0,13.0692,13.0778,13.0692,13.0778,44200.0
2013-01-15 12:20:00,15.18,15.19,15.17,15.18,197400.0,13.0778,13.0864,13.0692,13.0778,197400.0
2013-01-15 12:25:00,15.18,15.2,15.17,15.17,292400.0,13.0778,13.095,13.0692,13.0692,292400.0
2013-01-15 12:30:00,15.18,15.2,15.17,15.2,195800.0,13.0778,13.095,13.0692,13.095,195800.0
2013-01-15 12:35:00,15.2,15.2,15.18,15.18,46400.0,13.095,13.095,13.0778,13.0778,46400.0
2013-01-15 12:40:00,15.19,15.2,15.19,15.2,27300.0,13.0864,13.095,13.0864,13.095,27300.0
2013-01-15 12:45:00,15.2,15.2,15.19,15.19,26700.0,13.095,13.095,13.0864,13.0864,26700.0
2013-01-15 12:50:00,15.2,15.2,15.18,15.19,30300.0,13.095,13.095,13.0778,13.0864,30300.0
2013-01-15 12:55:00,15.18,15.19,15.18,15.18,11600.0,13.0778,13.0864,13.0778,13.0778,11600.0
2013-01-15 13:00:00,15.19,15.21,15.19,15.21,31900.0,13.0864,13.1037,13.0864,13.1037,31900.0
2013-01-15 13:05:00,15.2,15.23,15.2,15.23,50000.0,13.095,13.1209,13.095,13.1209,50000.0
2013-01-15 13:10:00,15.23,15.25,15.22,15.22,91100.0,13.1209,13.1381,13.1123,13.1123,91100.0
2013-01-15 13:15:00,15.22,15.22,15.2,15.21,212900.0,13.1123,13.1123,13.095,13.1037,212900.0
2013-01-15 13:20:00,15.21,15.21,15.2,15.2,24000.0,13.1037,13.1037,13.095,13.095,24000.0
2013-01-15 13:25:00,15.2,15.21,15.2,15.2,22300.0,13.095,13.1037,13.095,13.095,22300.0
2013-01-15 13:30:00,15.2,15.21,15.19,15.21,58900.0,13.095,13.1037,13.0864,13.1037,58900.0
2013-01-15 13:35:00,15.21,15.22,15.2,15.21,71000.0,13.1037,13.1123,13.095,13.1037,71000.0
2013-01-15 13:40:00,15.21,15.21,15.2,15.21,59900.0,13.1037,13.1037,13.095,13.1037,59900.0
2013-01-15 13:45:00,15.2,15.21,15.2,15.21,90300.0,13.095,13.1037,13.095,13.1037,90300.0
2013-01-15 13:50:00,15.2,15.21,15.18,15.19,188200.0,13.095,13.1037,13.0778,13.0864,188200.0
2013-01-15 13:55:00,15.19,15.19,15.17,15.17,83500.0,13.0864,13.0864,13.0692,13.0692,83500.0
2013-01-15 14:00:00,15.18,15.2,15.18,15.2,73800.0,13.0778,13.095,13.0778,13.095,73800.0
2013-01-15 14:05:00,15.2,15.21,15.19,15.2,39300.0,13.095,13.1037,13.0864,13.095,39300.0
2013-01-15 14:10:00,15.21,15.22,15.2,15.2,152400.0,13.1037,13.1123,13.095,13.095,152400.0
2013-01-15 14:15:00,15.2,15.21,15.19,15.21,141600.0,13.095,13.1037,13.0864,13.1037,141600.0
2013-01-15 14:20:00,15.21,15.21,15.2,15.21,23000.0,13.1037,13.1037,13.095,13.1037,23000.0
2013-01-15 14:25:00,15.21,15.22,15.2,15.21,128900.0,13.1037,13.1123,13.095,13.1037,128900.0
2013-01-15 14:30:00,15.21,15.22,15.2,15.21,77900.0,13.1037,13.1123,13.095,13.1037,77900.0
2013-01-15 14:35:00,15.21,15.22,15.2,15.22,60900.0,13.1037,13.1123,13.095,13.1123,60900.0
2013-01-15 14:40:00,15.21,15.25,15.21,15.25,159400.0,13.1037,13.1381,13.1037,13.1381,159400.0
2013-01-15 14:45:00,15.25,15.25,15.24,15.25,13800.0,13.1381,13.1381,13.1295,13.1381,13800.0
2013-01-15 14:50:00,15.25,15.29,15.24,15.26,185300.0,13.1381,13.1726,13.1295,13.1467,185300.0
2013-01-15 14:55:00,15.27,15.27,15.25,15.26,294100.0,13.1553,13.1553,13.1381,13.1467,294100.0
2013-01-15 15:00:00,15.26,15.27,15.23,15.24,185500.0,13.1467,13.1553,13.1209,13.1295,185500.0
2013-01-15 15:05:00,15.23,15.24,15.2,15.23,179800.0,13.1209,13.1295,13.095,13.1209,179800.0
2013-01-15 15:10:00,15.23,15.26,15.23,15.24,250000.0,13.1209,13.1467,13.1209,13.1295,250000.0
2013-01-15 15:15:00,15.25,15.25,15.24,15.25,48000.0,13.1381,13.1381,13.1295,13.1381,48000.0
2013-01-15 15:20:00,15.25,15.25,15.24,15.25,53600.0,13.1381,13.1381,13.1295,13.1381,53600.0
2013-01-15 15:25:00,15.24,15.25,15.24,15.25,53600.0,13.1295,13.1381,13.1295,13.1381,53600.0
2013-01-15 15:30:00,15.25,15.25,15.24,15.25,146900.0,13.1381,13.1381,13.1295,13.1381,146900.0
2013-01-15 15:35:00,15.25,15.26,15.24,15.24,193200.0,13.1381,13.1467,13.1295,13.1295,193200.0
2013-01-15 15:40:00,15.25,15.26,15.23,15.26,214500.0,13.1381,13.1467,13.1209,13.1467,214500.0
2013-01-15 15:45:00,15.26,15.27,15.24,15.25,551000.0,13.1467,13.1553,13.1295,13.1381,551000.0
2013-01-15 15:50:00,15.25,15.28,15.24,15.28,228200.0,13.1381,13.164,13.1295,13.164,228200.0
2013-01-15 15:55:00,15.28,15.29,15.28,15.29,437500.0,13.164,13.1726,13.164,13.1726,437500.0
2013-01-16 09:30:00,15.22,15.25,15.05,15.24,378800.0,13.1123,13.1381,12.9658,13.1295,378800.0
2013-01-16 09:35:00,15.25,15.25,15.11,15.13,261400.0,13.1381,13.1381,13.0175,13.0347,261400.0
2013-01-16 09:40:00,15.13,15.21,15.13,15.17,138600.0,13.0347,13.1037,13.0347,13.0692,138600.0
2013-01-16 09:45:00,15.17,15.2,15.13,15.19,348200.0,13.0692,13.095,13.0347,13.0864,348200.0
2013-01-16 09:50:00,15.18,15.19,15.13,15.13,100100.0,13.0778,13.0864,13.0347,13.0347,100100.0
2013-01-16 09:55:00,15.13,15.14,15.1,15.1,139200.0,13.0347,13.0433,13.0089,13.0089,139200.0
2013-01-16 10:00:00,15.11,15.11,15.06,15.08,173400.0,13.0175,13.0175,12.9744,12.9917,173400.0
2013-01-16 10:05:00,15.08,15.08,14.99,15.0,219200.0,12.9917,12.9917,12.9141,12.9227,219200.0
2013-01-16 10:10:00,15.0,15.05,14.98,15.03,188700.0,12.9227,12.9658,12.9055,12.9486,188700.0
2013-01-16 10:15:00,15.04,15.05,15.02,15.05,219000.0,12.9572,12.9658,12.94,12.9658,219000.0
2013-01-16 10:20:00,15.05,15.06,15.03,15.03,116800.0,12.9658,12.9744,12.9486,12.9486,116800.0
2013-01-16 10:25:00,15.03,15.04,15.0,15.0,171900.0,12.9486,12.9572,12.9227,12.9227,171900.0
2013-01-16 10:30:00,15.0,15.02,15.0,15.02,116800.0,12.9227,12.94,12.9227,12.94,116800.0
2013-01-16 10:35:00,15.02,15.02,15.01,15.02,131400.0,12.94,12.94,12.9313,12.94,131400.0
2013-01-16 10:40:00,15.02,15.06,15.02,15.04,242300.0,12.94,12.9744,12.94,12.9572,242300.0
2013-01-16 10:45:00,15.04,15.04,15.02,15.03,84400.0,12.9572,12.9572,12.94,12.9486,84400.0
2013-01-16 10:50:00,15.02,15.03,15.0,15.01,170300.0,12.94,12.9486,12.9227,12.9313,170300.0
2013-01-16 10:55:00,15.01,15.03,15.0,15.01,153700.0,12.9313,12.9486,12.9227,12.9313,153700.0
2013-01-16 11:00:00,15.01,15.04,15.0,15.03,297100.0,12.9313,12.9572,12.9227,12.9486,297100.0
2013-01-16 11:05:00,15.04,15.07,15.03,15.06,177100.0,12.9572,12.983,12.9486,12.9744,177100.0
2013-01-16 11:10:00,15.07,15.08,15.04,15.04,146600.0,12.983,12.9917,12.9572,12.9572,146600.0
2013-01-16 11:15:00,15.04,15.07,15.04,15.06,111300.0,12.9572,12.983,12.9572,12.9744,111300.0
2013-01-16 11:20:00,15.07,15.08,15.06,15.08,107000.0,12.983,12.9917,12.9744,12.9917,107000.0
2013-01-16 11:25:00,15.08,15.09,15.07,15.08,167300.0,12.9917,13.0003,12.983,12.9917,167300.0
2013-01-16 11:30:00,15.07,15.08,15.07,15.07,21200.0,12.983,12.9917,12.983,12.983,21200.0
2013-01-16 11:35:00,15.08,15.08,15.06,15.06,65100.0,12.9917,12.9917,12.9744,12.9744,65100.0
2013-01-16 11:40:00,15.06,15.07,15.04,15.05,111500.0,12.9744,12.983,12.9572,12.9658,111500.0
2013-01-16 11:45:00,15.05,15.06,15.04,15.04,71500.0,12.9658,12.9744,12.9572,12.9572,71500.0
2013-01-16 11:50:00,15.04,15.05,15.03,15.03,144600.0,12.9572,12.9658,12.9486,12.9486,144600.0
2013-01-16 11:55:00,15.03,15.05,15.03,15.05,158800.0,12.9486,12.9658,12.9486,12.9658,158800.0
2013-01-16 12:00:00,15.05,15.06,15.04,15.06,78400.0,12.9658,12.9744,12.9572,12.9744,78400.0
2013-01-16 12:05:00,15.06,15.06,15.04,15.04,84400.0,12.9744,12.9744,12.9572,12.9572,84400.0
2013-01-16 12:10:00,15.04,15.06,15.04,15.04,137000.0,12.9572,12.9744,12.9572,12.9572,137000.0
2013-01-16 12:15:00,15.04,15.05,15.03,15.03,23400.0,12.9572,12.9658,12.9486,12.9486,23400.0
2013-01-16 12:20:00,15.04,15.04,15.03,15.04,58400.0,12.9572,12.9572,12.9486,12.9572,58400.0
2013-01-16 12:25:00,15.03,15.04,15.03,15.04,59900.0,12.9486,12.9572,12.9486,12.9572,59900.0
2013-01-16 12:30:00,15.04,15.05,15.03,15.04,83500.0,12.9572,12.9658,12.9486,12.9572,83500.0
2013-01-16 12:35:00,15.04,15.04,15.03,15.04,26000.0,12.9572,12.9572,12.9486,12.9572,26000.0
2013-01-16 12:40:00,15.04,15.04,15.01,15.01,101800.0,12.9572,12.9572,12.9313,12.9313,101800.0
2013-01-16 12:45:00,15.01,15.03,15.01,15.03,34300.0,12.9313,12.9486,12.9313,12.9486,34300.0
2013-01-16 12:50:00,15.03,15.05,15.02,15.04,157300.0,12.9486,12.9658,12.94,12.9572,157300.0
2013-01-16 12:55:00,15.04,15.06,15.04,15.04,183900.0,12.9572,12.9744,12.9572,12.9572,183900.0
2013-01-16 13:00:00,15.05,15.05,15.04,15.04,22500.0,12.9658,12.9658,12.9572,12.9572,22500.0
2013-01-16 13:05:00,15.04,15.05,15.04,15.04,16000.0,12.9572,12.9658,12.9572,12.9572,16000.0
2013-01-16 13:10:00,15.05,15.05,15.04,15.05,14600.0,12.9658,12.9658,12.9572,12.9658,14600.0
2013-01-16 13:15:00,15.04,15.05,15.04,15.05,25200.0,12.9572,12.9658,12.9572,12.9658,25200.0
2013-01-16 13:20:00,15.04,15.05,15.02,15.02,73600.0,12.9572,12.9658,12.94,12.94,73600.0
2013-01-16 13:25:00,15.02,15.03,15.02,15.03,11300.0,12.94,12.9486,12.94,12.9486,11300.0
2013-01-16 13:30:00,15.02,15.04,15.01,15.04,69000.0,12.94,12.9572,12.9313,12.9572,69000.0
2013-01-16 13:35:00,15.04,15.06,15.03,15.06,282300.0,12.9572,12.9744,12.9486,12.9744,282300.0
2013-01-16 13:40:00,15.06,15.06,15.05,15.05,90400.0,12.9744,12.9744,12.9658,12.9658,90400.0
2013-01-16 13:45:00,15.06,15.06,15.04,15.04,117600.0,12.9744,12.9744,12.9572,12.9572,117600.0
2013-01-16 13:50:00,15.04,15.05,15.04,15.05,30400.0,12.9572,12.9658,12.9572,12.9658,30400.0
2013-01-16 13:55:00,15.04,15.05,15.04,15.04,47600.0,12.9572,12.9658,12.9572,12.9572,47600.0
2013-01-16 14:00:00,15.04,15.07,15.04,15.07,298300.0,12.9572,12.983,12.9572,12.983,298300.0
2013-01-16 14:05:00,15.07,15.07,15.05,15.06,198300.0,12.983,12.983,12.9658,12.9744,198300.0
2013-01-16 14:10:00,15.06,15.06,15.05,15.06,50900.0,12.9744,12.9744,12.9658,12.9744,50900.0
2013-01-16 14:15:00,15.05,15.06,15.05,15.05,72800.0,12.9658,12.9744,12.9658,12.9658,72800.0
2013-01-16 14:20:00,15.06,15.06,15.05,15.06,38600.0,12.9744,12.9744,12.9658,12.9744,38600.0
2013-01-16 14:25:00,15.06,15.06,15.05,15.06,87300.0,12.9744,12.9744,12.9658,12.9744,87300.0
2013-01-16 14:30:00,15.06,15.06,15.05,15.06,118300.0,12.9744,12.9744,12.9658,12.9744,118300.0
2013-01-16 14:35:00,15.06,15.06,15.05,15.06,182100.0,12.9744,12.9744,12.9658,12.9744,182100.0
2013-01-16 14:40:00,15.06,15.08,15.06,15.07,253900.0,12.9744,12.9917,12.9744,12.983,253900.0
2013-01-16 14:45:00,15.06,15.07,15.04,15.04,98700.0,12.9744,12.983,12.9572,12.9572,98700.0
2013-01-16 14:50:00,15.04,15.05,15.04,15.05,26200.0,12.9572,12.9658,12.9572,12.9658,26200.0
2013-01-16 14:55:00,15.04,15.06,15.04,15.05,341500.0,12.9572,12.9744,12.9572,12.9658,341500.0
2013-01-16 15:00:00,15.05,15.06,15.04,15.05,143300.0,12.9658,12.9744,12.9572,12.9658,143300.0
2013-01-16 15:05:00,15.06,15.09,15.06,15.09,199500.0,12.9744,13.0003,12.9744,13.0003,199500.0
2013-01-16 15:10:00,15.09,15.09,15.08,15.08,94800.0,13.0003,13.0003,12.9917,12.9917,94800.0
2013-01-16 15:15:00,15.09,15.09,15.08,15.08,93400.0,13.0003,13.0003,12.9917,12.9917,93400.0
2013-01-16 15:20:00,15.08,15.09,15.06,15.07,142700.0,12.9917,13.0003,12.9744,12.983,142700.0
2013-01-16 15:25:00,15.06,15.07,15.06,15.06,64300.0,12.9744,12.983,12.9744,12.9744,64300.0
2013-01-16 15:30:00,15.07,15.07,15.06,15.07,95400.0,12.983,12.983,12.9744,12.983,95400.0
2013-01-16 15:35:00,15.07,15.07,15.05,15.07,220800.0,12.983,12.983,12.9658,12.983,220800.0
2013-01-16 15:40:00,15.07,15.07,15.05,15.06,216700.0,12.983,12.983,12.9658,12.9744,216700.0
2013-01-16 15:45:00,15.06,15.06,15.04,15.05,148300.0,12.9744,12.9744,12.9572,12.9658,148300.0
2013-01-16 15:50:00,15.05,15.06,15.04,15.05,241200.0,12.9658,12.9744,12.9572,12.9658,241200.0
2013-01-16 15:55:00,15.05,15.05,15.04,15.05,427000.0,12.9658,12.9658,12.9572,12.9658,427000.0
2013-01-17 09:30:00,15.18,15.18,15.13,15.16,260600.0,13.0778,13.0778,13.0347,13.0606,260600.0
2013-01-17 09:35:00,15.16,15.16,15.12,15.15,120800.0,13.0606,13.0606,13.0261,13.052,120800.0
2013-01-17 09:40:00,15.15,15.15,15.12,15.14,75000.0,13.052,13.052,13.0261,13.0433,75000.0
2013-01-17 09:45:00,15.13,15.15,15.12,15.14,145000.0,13.0347,13.052,13.0261,13.0433,145000.0
2013-01-17 09:50:00,15.14,15.15,15.13,15.15,84700.0,13.0433,13.052,13.0347,13.052,84700.0
2013-01-17 09:55:00,15.15,15.15,15.13,15.14,45700.0,13.052,13.052,13.0347,13.0433,45700.0
2013-01-17 10:00:00,15.14,15.15,15.09,15.14,202600.0,13.0433,13.052,13.0003,13.0433,202600.0
2013-01-17 10:05:00,15.14,15.17,15.13,15.17,1058100.0,13.0433,13.0692,13.0347,13.0692,1058100.0
2013-01-17 10:10:00,15.17,15.2,15.16,15.2,174000.0,13.0692,13.095,13.0606,13.095,174000.0
2013-01-17 10:15:00,15.2,15.24,15.19,15.22,238400.0,13.095,13.1295,13.0864,13.1123,238400.0
2013-01-17 10:20:00,15.21,15.24,15.21,15.24,250400.0,13.1037,13.1295,13.1037,13.1295,250400.0
2013-01-17 10:25:00,15.24,15.24,15.21,15.22,115400.0,13.1295,13.1295,13.1037,13.1123,115400.0
2013-01-17 10:30:00,15.22,15.22,15.19,15.2,105100.0,13.1123,13.1123,13.0864,13.095,105100.0
2013-01-17 10:35:00,15.19,15.2,15.18,15.19,29800.0,13.0864,13.095,13.0778,13.0864,29800.0
2013-01-17 10:40:00,15.18,15.21,15.17,15.19,98000.0,13.0778,13.1037,13.0692,13.0864,98000.0
2013-01-17 10:45:00,15.19,15.19,15.17,15.17,77100.0,13.0864,13.0864,13.0692,13.0692,77100.0
2013-01-17 10:50:00,15.18,15.18,15.17,15.18,22500.0,13.0778,13.0778,13.0692,13.0778,22500.0
2013-01-17 10:55:00,15.18,15.18,15.15,15.15,58400.0,13.0778,13.0778,13.052,13.052,58400.0
2013-01-17 11:00:00,15.16,15.18,15.15,15.17,127300.0,13.0606,13.0778,13.052,13.0692,127300.0
2013-01-17 11:05:00,15.17,15.19,15.17,15.19,66500.0,13.0692,13.0864,13.0692,13.0864,66500.0
2013-01-17 11:10:00,15.19,15.2,15.18,15.19,93800.0,13.0864,13.095,13.0778,13.0864,93800.0
2013-01-17 11:15:00,15.19,15.24,15.19,15.23,305600.0,13.0864,13.1295,13.0864,13.1209,305600.0
2013-01-17 11:20:00,15.23,15.23,15.2,15.21,133500.0,13.1209,13.1209,13.095,13.1037,133500.0
2013-01-17 11:25:00,15.21,15.23,15.2,15.23,122400.0,13.1037,13.1209,13.095,13.1209,122400.0
2013-01-17 11:30:00,15.23,15.24,15.22,15.23,119800.0,13.1209,13.1295,13.1123,13.1209,119800.0
2013-01-17 11:35:00,15.23,15.25,15.22,15.23,110000.0,13.1209,13.1381,13.1123,13.1209,110000.0
2013-01-17 11:40:00,15.23,15.24,15.21,15.22,70300.0,13.1209,13.1295,13.1037,13.1123,70300.0
2013-01-17 11:45:00,15.22,15.23,15.21,15.23,121500.0,13.1123,13.1209,13.1037,13.1209,121500.0
2013-01-17 11:50:00,15.23,15.23,15.21,15.22,59000.0,13.1209,13.1209,13.1037,13.1123,59000.0
2013-01-17 11:55:00,15.21,15.22,15.2,15.21,84800.0,13.1037,13.1123,13.095,13.1037,84800.0
2013-01-17 12:00:00,15.21,15.21,15.2,15.21,118600.0,13.1037,13.1037,13.095,13.1037,118600.0
2013-01-17 12:05:00,15.21,15.22,15.2,15.21,70700.0,13.1037,13.1123,13.095,13.1037,70700.0
2013-01-17 12:10:00,15.21,15.21,15.19,15.2,40600.0,13.1037,13.1037,13.0864,13.095,40600.0
2013-01-17 12:15:00,15.2,15.21,15.16,15.17,248600.0,13.095,13.1037,13.0606,13.0692,248600.0
2013-01-17 12:20:00,15.17,15.2,15.17,15.18,81500.0,13.0692,13.095,13.0692,13.0778,81500.0
2013-01-17 12:25:00,15.18,15.2,15.18,15.18,50600.0,13.0778,13.095,13.0778,13.0778,50600.0
2013-01-17 12:30:00,15.18,15.22,15.18,15.22,111400.0,13.0778,13.1123,13.0778,13.1123,111400.0
2013-01-17 12:35:00,15.22,15.23,15.2,15.21,95000.0,13.1123,13.1209,13.095,13.1037,95000.0
2013-01-17 12:40:00,15.22,15.23,15.21,15.23,89600.0,13.1123,13.1209,13.1037,13.1209,89600.0
2013-01-17 12:45:00,15.23,15.23,15.21,15.21,34000.0,13.1209,13.1209,13.1037,13.1037,34000.0
2013-01-17 12:50:00,15.21,15.22,15.19,15.19,77000.0,13.1037,13.1123,13.0864,13.0864,77000.0
2013-01-17 12:55:00,15.19,15.21,15.19,15.21,29100.0,13.0864,13.1037,13.0864,13.1037,29100.0
2013-01-17 13:00:00,15.21,15.22,15.2,15.22,36600.0,13.1037,13.1123,13.095,13.1123,36600.0
2013-01-17 13:05:00,15.22,15.22,15.21,15.22,19900.0,13.1123,13.1123,13.1037,13.1123,19900.0
2013-01-17 13:10:00,15.22,15.23,15.21,15.21,110100.0,13.1123,13.1209,13.1037,13.1037,110100.0
2013-01-17 13:15:00,15.22,15.23,15.21,15.22,50200.0,13.1123,13.1209,13.1037,13.1123,50200.0
2013-01-17 13:20:00,15.22,15.24,15.21,15.23,65400.0,13.1123,13.1295,13.1037,13.1209,65400.0
2013-01-17 13:25:00,15.23,15.24,15.22,15.23,407100.0,13.1209,13.1295,13.1123,13.1209,407100.0
2013-01-17 13:30:00,15.23,15.24,15.2,15.22,85000.0,13.1209,13.1295,13.095,13.1123,85000.0
2013-01-17 13:35:00,15.21,15.23,15.21,15.23,95800.0,13.1037,13.1209,13.1037,13.1209,95800.0
2013-01-17 13:40:00,15.23,15.24,15.22,15.23,109200.0,13.1209,13.1295,13.1123,13.1209,109200.0
2013-01-17 13:45:00,15.23,15.24,15.22,15.24,51500.0,13.1209,13.1295,13.1123,13.1295,51500.0
2013-01-17 13:50:00,15.24,15.26,15.23,15.25,317600.0,13.1295,13.1467,13.1209,13.1381,317600.0
2013-01-17 13:55:00,15.26,15.27,15.24,15.27,223500.0,13.1467,13.1553,13.1295,13.1553,223500.0
2013-01-17 14:00:00,15.27,15.27,15.24,15.26,115400.0,13.1553,13.1553,13.1295,13.1467,115400.0
2013-01-17 14:05:00,15.26,15.26,15.25,15.26,36200.0,13.1467,13.1467,13.1381,13.1467,36200.0
2013-01-17 14:10:00,15.26,15.3,15.25,15.27,401900.0,13.1467,13.1812,13.1381,13.1553,401900.0
2013-01-17 14:15:00,15.27,15.27,15.23,15.25,167700.0,13.1553,13.1553,13.1209,13.1381,167700.0
2013-01-17 14:20:00,15.25,15.25,15.24,15.25,64500.0,13.1381,13.1381,13.1295,13.1381,64500.0
2013-01-17 14:25:00,15.25,15.27,15.24,15.24,469700.0,13.1381,13.1553,13.1295,13.1295,469700.0
2013-01-17 14:30:00,15.24,15.25,15.24,15.24,21300.0,13.1295,13.1381,13.1295,13.1295,21300.0
2013-01-17 14:35:00,15.24,15.25,15.24,15.25,36000.0,13.1295,13.1381,13.1295,13.1381,36000.0
2013-01-17 14:40:00,15.24,15.25,15.24,15.25,55300.0,13.1295,13.1381,13.1295,13.1381,55300.0
2013-01-17 14:45:00,15.25,15.25,15.22,15.22,122600.0,13.1381,13.1381,13.1123,13.1123,122600.0
2013-01-17 14:50:00,15.23,15.23,15.22,15.22,64700.0,13.1209,13.1209,13.1123,13.1123,64700.0
2013-01-17 14:55:00,15.23,15.25,15.22,15.25,93300.0,13.1209,13.1381,13.1123,13.1381,93300.0
2013-01-17 15:00:00,15.25,15.25,15.24,15.25,32100.0,13.1381,13.1381,13.1295,13.1381,32100.0
2013-01-17 15:05:00,15.24,15.25,15.24,15.25,48400.0,13.1295,13.1381,13.1295,13.1381,48400.0
2013-01-17 15:10:00,15.25,15.25,15.24,15.25,54100.0,13.1381,13.1381,13.1295,13.1381,54100.0
2013-01-17 15:15:00,15.25,15.28,15.24,15.28,193000.0,13.1381,13.164,13.1295,13.164,193000.0
2013-01-17 15:20:00,15.28,15.28,15.24,15.25,258600.0,13.164,13.164,13.1295,13.1381,258600.0
2013-01-17 15:25:00,15.25,15.26,15.24,15.25,86000.0,13.1381,13.1467,13.1295,13.1381,86000.0
2013-01-17 15:30:00,15.24,15.26,15.24,15.25,185200.0,13.1295,13.1467,13.1295,13.1381,185200.0
2013-01-17 15:35:00,15.25,15.26,15.24,15.24,179700.0,13.1381,13.1467,13.1295,13.1295,179700.0
2013-01-17 15:40:00,15.24,15.26,15.24,15.25,192600.0,13.1295,13.1467,13.1295,13.1381,192600.0
2013-01-17 15:45:00,15.25,15.25,15.23,15.25,166300.0,13.1381,13.1381,13.1209,13.1381,166300.0
2013-01-17 15:50:00,15.25,15.25,15.23,15.24,273100.0,13.1381,13.1381,13.1209,13.1295,273100.0
2013-01-17 15:55:00,15.23,15.25,15.23,15.24,417000.0,13.1209,13.1381,13.1209,13.1295,417000.0
2013-01-18 09:30:00,15.25,15.29,15.23,15.29,925300.0,13.1381,13.1726,13.1209,13.1726,925300.0
2013-01-18 09:35:00,15.28,15.29,15.21,15.22,82500.0,13.164,13.1726,13.1037,13.1123,82500.0
2013-01-18 09:40:00,15.23,15.26,15.23,15.25,53900.0,13.1209,13.1467,13.1209,13.1381,53900.0
2013-01-18 09:45:00,15.25,15.31,15.25,15.3,88600.0,13.1381,13.1898,13.1381,13.1812,88600.0
2013-01-18 09:50:00,15.3,15.32,15.27,15.27,153100.0,13.1812,13.1984,13.1553,13.1553,153100.0
2013-01-18 09:55:00,15.28,15.31,15.24,15.31,81700.0,13.164,13.1898,13.1295,13.1898,81700.0
2013-01-18 10:00:00,15.31,15.33,15.3,15.31,79000.0,13.1898,13.207,13.1812,13.1898,79000.0
2013-01-18 10:05:00,15.3,15.33,15.29,15.31,120600.0,13.1812,13.207,13.1726,13.1898,120600.0
2013-01-18 10:10:00,15.3,15.32,15.29,15.32,58000.0,13.1812,13.1984,13.1726,13.1984,58000.0
2013-01-18 10:15:00,15.32,15.34,15.32,15.33,45700.0,13.1984,13.2156,13.1984,13.207,45700.0
2013-01-18 10:20:00,15.33,15.34,15.32,15.34,19100.0,13.207,13.2156,13.1984,13.2156,19100.0
2013-01-18 10:25:00,15.34,15.35,15.33,15.35,23800.0,13.2156,13.2243,13.207,13.2243,23800.0
2013-01-18 10:30:00,15.35,15.35,15.32,15.33,105000.0,13.2243,13.2243,13.1984,13.207,105000.0
2013-01-18 10:35:00,15.32,15.33,15.3,15.33,108300.0,13.1984,13.207,13.1812,13.207,108300.0
2013-01-18 10:40:00,15.33,15.34,15.31,15.32,167900.0,13.207,13.2156,13.1898,13.1984,167900.0
2013-01-18 10:45:00,15.32,15.33,15.3,15.33,101700.0,13.1984,13.207,13.1812,13.207,101700.0
2013-01-18 10:50:00,15.33,15.36,15.33,15.35,109100.0,13.207,13.2329,13.207,13.2243,109100.0
2013-01-18 10:55:00,15.35,15.37,15.33,15.33,129900.0,13.2243,13.2415,13.207,13.207,129900.0
2013-01-18 11:00:00,15.34,15.34,15.3,15.32,166500.0,13.2156,13.2156,13.1812,13.1984,166500.0
2013-01-18 11:05:00,15.32,15.33,15.3,15.32,85900.0,13.1984,13.207,13.1812,13.1984,85900.0
2013-01-18 11:10:00,15.31,15.35,15.31,15.33,97400.0,13.1898,13.2243,13.1898,13.207,97400.0
2013-01-18 11:15:00,15.33,15.36,15.33,15.35,69700.0,13.207,13.2329,13.207,13.2243,69700.0
2013-01-18 11:20:00,15.35,15.37,15.34,15.37,52300.0,13.2243,13.2415,13.2156,13.2415,52300.0
2013-01-18 11:25:00,15.37,15.37,15.35,15.36,32800.0,13.2415,13.2415,13.2243,13.2329,32800.0
2013-01-18 11:30:00,15.36,15.36,15.35,15.36,17000.0,13.2329,13.2329,13.2243,13.2329,17000.0
2013-01-18 11:35:00,15.36,15.36,15.34,15.35,27600.0,13.2329,13.2329,13.2156,13.2243,27600.0
2013-01-18 11:40:00,15.35,15.35,15.33,15.34,27300.0,13.2243,13.2243,13.207,13.2156,27300.0
2013-01-18 11:45:00,15.33,15.34,15.31,15.32,83600.0,13.207,13.2156,13.1898,13.1984,83600.0
2013-01-18 11:50:00,15.32,15.33,15.31,15.32,39500.0,13.1984,13.207,13.1898,13.1984,39500.0
2013-01-18 11:55:00,15.32,15.33,15.32,15.33,37800.0,13.1984,13.207,13.1984,13.207,37800.0
2013-01-18 12:00:00,15.33,15.34,15.33,15.34,28400.0,13.207,13.2156,13.207,13.2156,28400.0
2013-01-18 12:05:00,15.34,15.34,15.33,15.34,9900.0,13.2156,13.2156,13.207,13.2156,9900.0
2013-01-18 12:10:00,15.34,15.34,15.33,15.34,62600.0,13.2156,13.2156,13.207,13.2156,62600.0
2013-01-18 12:15:00,15.34,15.35,15.33,15.35,61500.0,13.2156,13.2243,13.207,13.2243,61500.0
2013-01-18 12:20:00,15.35,15.35,15.32,15.32,88700.0,13.2243,13.2243,13.1984,13.1984,88700.0
2013-01-18 12:25:00,15.33,15.34,15.32,15.33,27000.0,13.207,13.2156,13.1984,13.207,27000.0
2013-01-18 12:30:00,15.33,15.33,15.32,15.33,11400.0,13.207,13.207,13.1984,13.207,11400.0
2013-01-18 12:35:00,15.33,15.34,15.32,15.33,81000.0,13.207,13.2156,13.1984,13.207,81000.0
2013-01-18 12:40:00,15.34,15.34,15.32,15.34,39400.0,13.2156,13.2156,13.1984,13.2156,39400.0
2013-01-18 12:45:00,15.34,15.34,15.33,15.34,16200.0,13.2156,13.2156,13.207,13.2156,16200.0
2013-01-18 12:50:00,15.34,15.37,15.34,15.37,48400.0,13.2156,13.2415,13.2156,13.2415,48400.0
2013-01-18 12:55:00,15.37,15.37,15.36,15.37,22900.0,13.2415,13.2415,13.2329,13.2415,22900.0
2013-01-18 13:00:00,15.37,15.38,15.36,15.38,40900.0,13.2415,13.2501,13.2329,13.2501,40900.0
2013-01-18 13:05:00,15.38,15.4,15.38,15.4,40700.0,13.2501,13.2673,13.2501,13.2673,40700.0
2013-01-18 13:10:00,15.4,15.4,15.39,15.4,18800.0,13.2673,13.2673,13.2587,13.2673,18800.0
2013-01-18 13:15:00,15.4,15.44,15.39,15.41,337300.0,13.2673,13.3018,13.2587,13.276,337300.0
2013-01-18 13:20:00,15.42,15.42,15.39,15.39,39300.0,13.2846,13.2846,13.2587,13.2587,39300.0
2013-01-18 13:25:00,15.39,15.39,15.38,15.38,28800.0,13.2587,13.2587,13.2501,13.2501,28800.0
2013-01-18 13:30:00,15.38,15.39,15.37,15.37,39400.0,13.2501,13.2587,13.2415,13.2415,39400.0
2013-01-18 13:35:00,15.38,15.38,15.37,15.37,29800.0,13.2501,13.2501,13.2415,13.2415,29800.0
2013-01-18 13:40:00,15.38,15.38,15.37,15.37,15900.0,13.2501,13.2501,13.2415,13.2415,15900.0
2013-01-18 13:45:00,15.37,15.38,15.36,15.36,43500.0,13.2415,13.2501,13.2329,13.2329,43500.0
2013-01-18 13:50:00,15.37,15.37,15.36,15.37,19200.0,13.2415,13.2415,13.2329,13.2415,19200.0
2013-01-18 13:55:00,15.37,15.37,15.36,15.36,20000.0,13.2415,13.2415,13.2329,13.2329,20000.0
2013-01-18 14:00:00,15.37,15.37,15.36,15.36,24200.0,13.2415,13.2415,13.2329,13.2329,24200.0
2013-01-18 14:05:00,15.36,15.37,15.35,15.36,24200.0,13.2329,13.2415,13.2243,13.2329,24200.0
2013-01-18 14:10:00,15.36,15.36,15.35,15.36,15200.0,13.2329,13.2329,13.2243,13.2329,15200.0
2013-01-18 14:15:00,15.36,15.36,15.35,15.35,14100.0,13.2329,13.2329,13.2243,13.2243,14100.0
2013-01-18 14:20:00,15.36,15.36,15.34,15.35,46800.0,13.2329,13.2329,13.2156,13.2243,46800.0
2013-01-18 14:25:00,15.35,15.37,15.34,15.36,125900.0,13.2243,13.2415,13.2156,13.2329,125900.0
2013-01-18 14:30:00,15.36,15.36,15.35,15.36,22000.0,13.2329,13.2329,13.2243,13.2329,22000.0
2013-01-18 14:35:00,15.36,15.36,15.35,15.36,18900.0,13.2329,13.2329,13.2243,13.2329,18900.0
2013-01-18 14:40:00,15.36,15.37,15.35,15.37,33000.0,13.2329,13.2415,13.2243,13.2415,33000.0
2013-01-18 14:45:00,15.37,15.37,15.36,15.37,54600.0,13.2415,13.2415,13.2329,13.2415,54600.0
2013-01-18 14:50:00,15.37,15.4,15.36,15.4,90000.0,13.2415,13.2673,13.2329,13.2673,90000.0
2013-01-18 14:55:00,15.4,15.41,15.39,15.41,77800.0,13.2673,13.276,13.2587,13.276,77800.0
2013-01-18 15:00:00,15.41,15.44,15.4,15.44,181400.0,13.276,13.3018,13.2673,13.3018,181400.0
2013-01-18 15:05:00,15.44,15.44,15.4,15.4,170800.0,13.3018,13.3018,13.2673,13.2673,170800.0
2013-01-18 15:10:00,15.4,15.43,15.4,15.42,130200.0,13.2673,13.2932,13.2673,13.2846,130200.0
2013-01-18 15:15:00,15.41,15.42,15.41,15.42,58400.0,13.276,13.2846,13.276,13.2846,58400.0
2013-01-18 15:20:00,15.42,15.42,15.4,15.4,123000.0,13.2846,13.2846,13.2673,13.2673,123000.0
2013-01-18 15:25:00,15.41,15.41,15.4,15.4,72600.0,13.276,13.276,13.2673,13.2673,72600.0
2013-01-18 15:30:00,15.41,15.41,15.4,15.41,103300.0,13.276,13.276,13.2673,13.276,103300.0
2013-01-18 15:35:00,15.41,15.44,15.4,15.44,139400.0,13.276,13.3018,13.2673,13.3018,139400.0
2013-01-18 15:40:00,15.44,15.44,15.4,15.41,186000.0,13.3018,13.3018,13.2673,13.276,186000.0
2013-01-18 15:45:00,15.41,15.45,15.4,15.45,205200.0,13.276,13.3104,13.2673,13.3104,205200.0
2013-01-18 15:50:00,15.45,15.45,15.44,15.45,154500.0,13.3104,13.3104,13.3018,13.3104,154500.0
2013-01-18 15:55:00,15.45,15.47,15.44,15.46,555600.0,13.3104,13.3276,13.3018,13.319,555600.0
2013-01-22 09:30:00,15.43,15.49,15.37,15.47,152400.0,13.2932,13.3449,13.2415,13.3276,152400.0
2013-01-22 09:35:00,15.47,15.5,15.46,15.5,41100.0,13.3276,13.3535,13.319,13.3535,41100.0
2013-01-22 09:40:00,15.5,15.54,15.47,15.52,266300.0,13.3535,13.388,13.3276,13.3707,266300.0
2013-01-22 09:45:00,15.53,15.54,15.51,15.53,53700.0,13.3793,13.388,13.3621,13.3793,53700.0
2013-01-22 09:50:00,15.54,15.56,15.53,15.55,46200.0,13.388,13.4052,13.3793,13.3966,46200.0
2013-01-22 09:55:00,15.55,15.58,15.55,15.57,57000.0,13.3966,13.4224,13.3966,13.4138,57000.0
2013-01-22 10:00:00,15.57,15.57,15.52,15.52,63700.0,13.4138,13.4138,13.3707,13.3707,63700.0
2013-01-22 10:05:00,15.53,15.56,15.52,15.56,59000.0,13.3793,13.4052,13.3707,13.4052,59000.0
2013-01-22 10:10:00,15.56,15.56,15.54,15.54,64600.0,13.4052,13.4052,13.388,13.388,64600.0
2013-01-22 10:15:00,15.54,15.55,15.48,15.48,86200.0,13.388,13.3966,13.3363,13.3363,86200.0
2013-01-22 10:20:00,15.48,15.49,15.48,15.49,15300.0,13.3363,13.3449,13.3363,13.3449,15300.0
2013-01-22 10:25:00,15.49,15.49,15.45,15.45,51000.0,13.3449,13.3449,13.3104,13.3104,51000.0
2013-01-22 10:30:00,15.45,15.46,15.44,15.46,79300.0,13.3104,13.319,13.3018,13.319,79300.0
2013-01-22 10:35:00,15.46,15.48,15.45,15.48,28400.0,13.319,13.3363,13.3104,13.3363,28400.0
2013-01-22 10:40:00,15.48,15.5,15.47,15.49,47900.0,13.3363,13.3535,13.3276,13.3449,47900.0
2013-01-22 10:45:00,15.49,15.5,15.48,15.5,32400.0,13.3449,13.3535,13.3363,13.3535,32400.0
2013-01-22 10:50:00,15.5,15.5,15.49,15.5,13500.0,13.3535,13.3535,13.3449,13.3535,13500.0
2013-01-22 10:55:00,15.5,15.5,15.49,15.5,18800.0,13.3535,13.3535,13.3449,13.3535,18800.0
2013-01-22 11:00:00,15.5,15.5,15.47,15.48,69300.0,13.3535,13.3535,13.3276,13.3363,69300.0
2013-01-22 11:05:00,15.48,15.48,15.46,15.47,31100.0,13.3363,13.3363,13.319,13.3276,31100.0
2013-01-22 11:10:00,15.47,15.48,15.46,15.48,53700.0,13.3276,13.3363,13.319,13.3363,53700.0
2013-01-22 11:15:00,15.48,15.52,15.47,15.52,76000.0,13.3363,13.3707,13.3276,13.3707,76000.0
2013-01-22 11:20:00,15.52,15.54,15.51,15.51,130900.0,13.3707,13.388,13.3621,13.3621,130900.0
2013-01-22 11:25:00,15.51,15.52,15.51,15.52,15600.0,13.3621,13.3707,13.3621,13.3707,15600.0
2013-01-22 11:30:00,15.52,15.53,15.52,15.53,24200.0,13.3707,13.3793,13.3707,13.3793,24200.0
2013-01-22 11:35:00,15.53,15.53,15.52,15.52,20600.0,13.3793,13.3793,13.3707,13.3707,20600.0
2013-01-22 11:40:00,15.53,15.53,15.52,15.53,20300.0,13.3793,13.3793,13.3707,13.3793,20300.0
2013-01-22 11:45:00,15.52,15.55,15.52,15.55,73600.0,13.3707,13.3966,13.3707,13.3966,73600.0
2013-01-22 11:50:00,15.54,15.55,15.54,15.54,28200.0,13.388,13.3966,13.388,13.388,28200.0
2013-01-22 11:55:00,15.54,15.55,15.53,15.54,66700.0,13.388,13.3966,13.3793,13.388,66700.0
2013-01-22 12:00:00,15.54,15.54,15.52,15.53,125500.0,13.388,13.388,13.3707,13.3793,125500.0
2013-01-22 12:05:00,15.52,15.53,15.52,15.52,15800.0,13.3707,13.3793,13.3707,13.3707,15800.0
2013-01-22 12:10:00,15.52,15.53,15.52,15.53,54600.0,13.3707,13.3793,13.3707,13.3793,54600.0
2013-01-22 12:15:00,15.53,15.56,15.52,15.56,120300.0,13.3793,13.4052,13.3707,13.4052,120300.0
2013-01-22 12:20:00,15.56,15.58,15.56,15.58,52700.0,13.4052,13.4224,13.4052,13.4224,52700.0
2013-01-22 12:25:00,15.58,15.58,15.57,15.58,20100.0,13.4224,13.4224,13.4138,13.4224,20100.0
2013-01-22 12:30:00,15.58,15.59,15.58,15.59,76600.0,13.4224,13.431,13.4224,13.431,76600.0
2013-01-22 12:35:00,15.59,15.6,15.57,15.58,74200.0,13.431,13.4396,13.4138,13.4224,74200.0
2013-01-22 12:40:00,15.58,15.59,15.57,15.59,24400.0,13.4224,13.431,13.4138,13.431,24400.0
2013-01-22 12:45:00,15.59,15.6,15.56,15.57,84200.0,13.431,13.4396,13.4052,13.4138,84200.0
2013-01-22 12:50:00,15.57,15.57,15.56,15.57,28700.0,13.4138,13.4138,13.4052,13.4138,28700.0
2013-01-22 12:55:00,15.57,15.58,15.56,15.58,29200.0,13.4138,13.4224,13.4052,13.4224,29200.0
2013-01-22 13:00:00,15.58,15.59,15.57,15.59,47500.0,13.4224,13.431,13.4138,13.431,47500.0
2013-01-22 13:05:00,15.59,15.59,15.58,15.59,41500.0,13.431,13.431,13.4224,13.431,41500.0
2013-01-22 13:10:00,15.59,15.6,15.59,15.6,44400.0,13.431,13.4396,13.431,13.4396,44400.0
2013-01-22 13:15:00,15.6,15.61,15.59,15.61,46100.0,13.4396,13.4483,13.431,13.4483,46100.0
2013-01-22 13:20:00,15.61,15.63,15.61,15.61,59100.0,13.4483,13.4655,13.4483,13.4483,59100.0
2013-01-22 13:25:00,15.62,15.62,15.59,15.6,143300.0,13.4569,13.4569,13.431,13.4396,143300.0
2013-01-22 13:30:00,15.6,15.6,15.57,15.58,65400.0,13.4396,13.4396,13.4138,13.4224,65400.0
2013-01-22 13:35:00,15.58,15.58,15.57,15.57,17900.0,13.4224,13.4224,13.4138,13.4138,17900.0
2013-01-22 13:40:00,15.58,15.6,15.57,15.6,88100.0,13.4224,13.4396,13.4138,13.4396,88100.0
2013-01-22 13:45:00,15.6,15.61,15.59,15.61,59800.0,13.4396,13.4483,13.431,13.4483,59800.0
2013-01-22 13:50:00,15.61,15.61,15.6,15.61,49000.0,13.4483,13.4483,13.4396,13.4483,49000.0
2013-01-22 13:55:00,15.61,15.61,15.6,15.61,55500.0,13.4483,13.4483,13.4396,13.4483,55500.0
2013-01-22 14:00:00,15.61,15.61,15.59,15.6,118400.0,13.4483,13.4483,13.431,13.4396,118400.0
2013-01-22 14:05:00,15.6,15.63,15.59,15.61,107600.0,13.4396,13.4655,13.431,13.4483,107600.0
2013-01-22 14:10:00,15.61,15.62,15.6,15.62,67700.0,13.4483,13.4569,13.4396,13.4569,67700.0
2013-01-22 14:15:00,15.62,15.62,15.61,15.62,16100.0,13.4569,13.4569,13.4483,13.4569,16100.0
2013-01-22 14:20:00,15.62,15.63,15.62,15.63,63800.0,13.4569,13.4655,13.4569,13.4655,63800.0
2013-01-22 14:25:00,15.63,15.65,15.63,15.65,40500.0,13.4655,13.4827,13.4655,13.4827,40500.0
2013-01-22 14:30:00,15.65,15.66,15.64,15.66,40200.0,13.4827,13.4913,13.4741,13.4913,40200.0
2013-01-22 14:35:00,15.66,15.67,15.63,15.63,133400.0,13.4913,13.4999,13.4655,13.4655,133400.0
2013-01-22 14:40:00,15.63,15.66,15.63,15.66,469600.0,13.4655,13.4913,13.4655,13.4913,469600.0
2013-01-22 14:45:00,15.66,15.66,15.65,15.66,19100.0,13.4913,13.4913,13.4827,13.4913,19100.0
2013-01-22 14:50:00,15.66,15.7,15.65,15.7,112500.0,13.4913,13.5258,13.4827,13.5258,112500.0
2013-01-22 14:55:00,15.7,15.71,15.68,15.7,175300.0,13.5258,13.5344,13.5086,13.5258,175300.0
2013-01-22 15:00:00,15.7,15.71,15.69,15.71,264200.0,13.5258,13.5344,13.5172,13.5344,264200.0
2013-01-22 15:05:00,15.71,15.71,15.69,15.7,119000.0,13.5344,13.5344,13.5172,13.5258,119000.0
2013-01-22 15:10:00,15.7,15.71,15.69,15.71,233800.0,13.5258,13.5344,13.5172,13.5344,233800.0
2013-01-22 15:15:00,15.7,15.72,15.7,15.72,205700.0,13.5258,13.543,13.5258,13.543,205700.0
2013-01-22 15:20:00,15.72,15.72,15.69,15.71,123000.0,13.543,13.543,13.5172,13.5344,123000.0
2013-01-22 15:25:00,15.7,15.72,15.7,15.72,93600.0,13.5258,13.543,13.5258,13.543,93600.0
2013-01-22 15:30:00,15.71,15.74,15.7,15.74,247600.0,13.5344,13.5603,13.5258,13.5603,247600.0
2013-01-22 15:35:00,15.74,15.74,15.71,15.72,257800.0,13.5603,13.5603,13.5344,13.543,257800.0
2013-01-22 15:40:00,15.71,15.72,15.67,15.69,643900.0,13.5344,13.543,13.4999,13.5172,643900.0
2013-01-22 15:45:00,15.7,15.7,15.68,15.68,277000.0,13.5258,13.5258,13.5086,13.5086,277000.0
2013-01-22 15:50:00,15.69,15.72,15.68,15.72,407100.0,13.5172,13.543,13.5086,13.543,407100.0
2013-01-22 15:55:00,15.72,15.73,15.7,15.72,328800.0,13.543,13.5516,13.5258,13.543,328800.0
2013-01-23 09:30:00,15.74,15.75,15.66,15.74,224700.0,13.5603,13.5689,13.4913,13.5603,224700.0
2013-01-23 09:35:00,15.74,15.8,15.7,15.7,703100.0,13.5603,13.6119,13.5258,13.5258,703100.0
2013-01-23 09:40:00,15.7,15.73,15.69,15.7,377900.0,13.5258,13.5516,13.5172,13.5258,377900.0
2013-01-23 09:45:00,15.71,15.72,15.66,15.68,82800.0,13.5344,13.543,13.4913,13.5086,82800.0
2013-01-23 09:50:00,15.68,15.7,15.66,15.69,110200.0,13.5086,13.5258,13.4913,13.5172,110200.0
2013-01-23 09:55:00,15.68,15.7,15.68,15.7,22900.0,13.5086,13.5258,13.5086,13.5258,22900.0
2013-01-23 10:00:00,15.69,15.7,15.64,15.64,175100.0,13.5172,13.5258,13.4741,13.4741,175100.0
2013-01-23 10:05:00,15.65,15.65,15.64,15.64,20600.0,13.4827,13.4827,13.4741,13.4741,20600.0
2013-01-23 10:10:00,15.65,15.67,15.64,15.66,163400.0,13.4827,13.4999,13.4741,13.4913,163400.0
2013-01-23 10:15:00,15.66,15.68,15.66,15.66,184600.0,13.4913,13.5086,13.4913,13.4913,184600.0
2013-01-23 10:20:00,15.66,15.67,15.65,15.66,93100.0,13.4913,13.4999,13.4827,13.4913,93100.0
2013-01-23 10:25:00,15.65,15.66,15.64,15.66,57500.0,13.4827,13.4913,13.4741,13.4913,57500.0
2013-01-23 10:30:00,15.66,15.66,15.65,15.65,72800.0,13.4913,13.4913,13.4827,13.4827,72800.0
2013-01-23 10:35:00,15.66,15.68,15.66,15.67,189700.0,13.4913,13.5086,13.4913,13.4999,189700.0
2013-01-23 10:40:00,15.67,15.67,15.62,15.62,106000.0,13.4999,13.4999,13.4569,13.4569,106000.0
2013-01-23 10:45:00,15.62,15.63,15.58,15.61,217100.0,13.4569,13.4655,13.4224,13.4483,217100.0
2013-01-23 10:50:00,15.61,15.61,15.57,15.58,237100.0,13.4483,13.4483,13.4138,13.4224,237100.0
2013-01-23 10:55:00,15.58,15.58,15.57,15.58,72100.0,13.4224,13.4224,13.4138,13.4224,72100.0
2013-01-23 11:00:00,15.58,15.6,15.54,15.54,134600.0,13.4224,13.4396,13.388,13.388,134600.0
2013-01-23 11:05:00,15.54,15.57,15.52,15.56,152700.0,13.388,13.4138,13.3707,13.4052,152700.0
2013-01-23 11:10:00,15.57,15.59,15.56,15.59,41500.0,13.4138,13.431,13.4052,13.431,41500.0
2013-01-23 11:15:00,15.59,15.59,15.58,15.58,25600.0,13.431,13.431,13.4224,13.4224,25600.0
2013-01-23 11:20:00,15.58,15.59,15.57,15.59,108500.0,13.4224,13.431,13.4138,13.431,108500.0
2013-01-23 11:25:00,15.59,15.6,15.57,15.58,188300.0,13.431,13.4396,13.4138,13.4224,188300.0
2013-01-23 11:30:00,15.58,15.58,15.57,15.58,24000.0,13.4224,13.4224,13.4138,13.4224,24000.0
2013-01-23 11:35:00,15.57,15.58,15.56,15.56,18100.0,13.4138,13.4224,13.4052,13.4052,18100.0
2013-01-23 11:40:00,15.57,15.57,15.56,15.56,22400.0,13.4138,13.4138,13.4052,13.4052,22400.0
2013-01-23 11:45:00,15.56,15.59,15.56,15.59,145100.0,13.4052,13.431,13.4052,13.431,145100.0
2013-01-23 11:50:00,15.59,15.59,15.58,15.59,46700.0,13.431,13.431,13.4224,13.431,46700.0
2013-01-23 11:55:00,15.59,15.59,15.58,15.59,9800.0,13.431,13.431,13.4224,13.431,9800.0
2013-01-23 12:00:00,15.59,15.6,15.57,15.57,106200.0,13.431,13.4396,13.4138,13.4138,106200.0
2013-01-23 12:05:00,15.58,15.59,15.57,15.57,48800.0,13.4224,13.431,13.4138,13.4138,48800.0
2013-01-23 12:10:00,15.57,15.58,15.57,15.57,13500.0,13.4138,13.4224,13.4138,13.4138,13500.0
2013-01-23 12:15:00,15.58,15.58,15.57,15.58,12100.0,13.4224,13.4224,13.4138,13.4224,12100.0
2013-01-23 12:20:00,15.58,15.59,15.54,15.55,198400.0,13.4224,13.431,13.388,13.3966,198400.0
2013-01-23 12:25:00,15.54,15.56,15.54,15.56,23200.0,13.388,13.4052,13.388,13.4052,23200.0
2013-01-23 12:30:00,15.55,15.56,15.54,15.54,23000.0,13.3966,13.4052,13.388,13.388,23000.0
2013-01-23 12:35:00,15.54,15.56,15.54,15.54,132100.0,13.388,13.4052,13.388,13.388,132100.0
2013-01-23 12:40:00,15.54,15.58,15.54,15.58,103400.0,13.388,13.4224,13.388,13.4224,103400.0
2013-01-23 12:45:00,15.58,15.58,15.57,15.58,7200.0,13.4224,13.4224,13.4138,13.4224,7200.0
2013-01-23 12:50:00,15.58,15.58,15.56,15.57,31400.0,13.4224,13.4224,13.4052,13.4138,31400.0
2013-01-23 12:55:00,15.57,15.58,15.56,15.58,39000.0,13.4138,13.4224,13.4052,13.4224,39000.0
2013-01-23 13:00:00,15.58,15.58,15.57,15.57,11700.0,13.4224,13.4224,13.4138,13.4138,11700.0
2013-01-23 13:05:00,15.58,15.58,15.57,15.58,25100.0,13.4224,13.4224,13.4138,13.4224,25100.0
2013-01-23 13:10:00,15.58,15.59,15.57,15.58,53500.0,13.4224,13.431,13.4138,13.4224,53500.0
2013-01-23 13:15:00,15.58,15.59,15.58,15.59,25000.0,13.4224,13.431,13.4224,13.431,25000.0
2013-01-23 13:20:00,15.59,15.6,15.58,15.59,31000.0,13.431,13.4396,13.4224,13.431,31000.0
2013-01-23 13:25:00,15.59,15.59,15.57,15.58,33100.0,13.431,13.431,13.4138,13.4224,33100.0
2013-01-23 13:30:00,15.58,15.59,15.57,15.59,58900.0,13.4224,13.431,13.4138,13.431,58900.0
2013-01-23 13:35:00,15.59,15.61,15.58,15.6,172800.0,13.431,13.4483,13.4224,13.4396,172800.0
2013-01-23 13:40:00,15.61,15.61,15.6,15.61,16300.0,13.4483,13.4483,13.4396,13.4483,16300.0
2013-01-23 13:45:00,15.61,15.61,15.59,15.6,30200.0,13.4483,13.4483,13.431,13.4396,30200.0
2013-01-23 13:50:00,15.59,15.6,15.59,15.6,8400.0,13.431,13.4396,13.431,13.4396,8400.0
2013-01-23 13:55:00,15.6,15.6,15.59,15.6,12300.0,13.4396,13.4396,13.431,13.4396,12300.0
2013-01-23 14:00:00,15.6,15.6,15.59,15.6,9600.0,13.4396,13.4396,13.431,13.4396,9600.0
2013-01-23 14:05:00,15.6,15.6,15.58,15.58,27900.0,13.4396,13.4396,13.4224,13.4224,27900.0
2013-01-23 14:10:00,15.58,15.59,15.58,15.58,28100.0,13.4224,13.431,13.4224,13.4224,28100.0
2013-01-23 14:15:00,15.58,15.6,15.58,15.6,197600.0,13.4224,13.4396,13.4224,13.4396,197600.0
2013-01-23 14:20:00,15.6,15.61,15.59,15.59,143000.0,13.4396,13.4483,13.431,13.431,143000.0
2013-01-23 14:25:00,15.59,15.62,15.59,15.62,94700.0,13.431,13.4569,13.431,13.4569,94700.0
2013-01-23 14:30:00,15.62,15.62,15.61,15.62,5600.0,13.4569,13.4569,13.4483,13.4569,5600.0
2013-01-23 14:35:00,15.62,15.63,15.61,15.63,22600.0,13.4569,13.4655,13.4483,13.4655,22600.0
2013-01-23 14:40:00,15.63,15.65,15.62,15.64,98000.0,13.4655,13.4827,13.4569,13.4741,98000.0
2013-01-23 14:45:00,15.63,15.64,15.63,15.64,9400.0,13.4655,13.4741,13.4655,13.4741,9400.0
2013-01-23 14:50:00,15.64,15.64,15.63,15.63,16600.0,13.4741,13.4741,13.4655,13.4655,16600.0
2013-01-23 14:55:00,15.64,15.64,15.63,15.64,27800.0,13.4741,13.4741,13.4655,13.4741,27800.0
2013-01-23 15:00:00,15.64,15.64,15.63,15.64,15300.0,13.4741,13.4741,13.4655,13.4741,15300.0
2013-01-23 15:05:00,15.64,15.64,15.63,15.63,17000.0,13.4741,13.4741,13.4655,13.4655,17000.0
2013-01-23 15:10:00,15.63,15.64,15.63,15.63,28600.0,13.4655,13.4741,13.4655,13.4655,28600.0
2013-01-23 15:15:00,15.64,15.64,15.61,15.61,74600.0,13.4741,13.4741,13.4483,13.4483,74600.0
2013-01-23 15:20:00,15.61,15.62,15.6,15.6,38600.0,13.4483,13.4569,13.4396,13.4396,38600.0
2013-01-23 15:25:00,15.6,15.61,15.59,15.61,96000.0,13.4396,13.4483,13.431,13.4483,96000.0
2013-01-23 15:30:00,15.61,15.62,15.6,15.62,55100.0,13.4483,13.4569,13.4396,13.4569,55100.0
2013-01-23 15:35:00,15.62,15.63,15.61,15.61,107600.0,13.4569,13.4655,13.4483,13.4483,107600.0
2013-01-23 15:40:00,15.62,15.63,15.59,15.61,174500.0,13.4569,13.4655,13.431,13.4483,174500.0
2013-01-23 15:45:00,15.61,15.61,15.6,15.61,61100.0,13.4483,13.4483,13.4396,13.4483,61100.0
2013-01-23 15:50:00,15.61,15.63,15.6,15.63,424600.0,13.4483,13.4655,13.4396,13.4655,424600.0
2013-01-23 15:55:00,15.63,15.64,15.62,15.64,310800.0,13.4655,13.4741,13.4569,13.4741,310800.0
2013-01-24 09:30:00,15.67,15.82,15.66,15.82,143500.0,13.4999,13.6292,13.4913,13.6292,143500.0
2013-01-24 09:35:00,15.82,15.84,15.81,15.82,68400.0,13.6292,13.6464,13.6206,13.6292,68400.0
2013-01-24 09:40:00,15.82,15.84,15.81,15.84,52200.0,13.6292,13.6464,13.6206,13.6464,52200.0
2013-01-24 09:45:00,15.83,15.84,15.78,15.79,73000.0,13.6378,13.6464,13.5947,13.6033,73000.0
2013-01-24 09:50:00,15.79,15.82,15.79,15.82,48100.0,13.6033,13.6292,13.6033,13.6292,48100.0
2013-01-24 09:55:00,15.81,15.82,15.78,15.8,41200.0,13.6206,13.6292,13.5947,13.6119,41200.0
2013-01-24 10:00:00,15.8,15.84,15.79,15.84,56900.0,13.6119,13.6464,13.6033,13.6464,56900.0
2013-01-24 10:05:00,15.84,15.87,15.83,15.87,32800.0,13.6464,13.6723,13.6378,13.6723,32800.0
2013-01-24 10:10:00,15.87,15.87,15.82,15.83,74000.0,13.6723,13.6723,13.6292,13.6378,74000.0
2013-01-24 10:15:00,15.83,15.83,15.77,15.78,111800.0,13.6378,13.6378,13.5861,13.5947,111800.0
2013-01-24 10:20:00,15.79,15.8,15.76,15.76,69700.0,13.6033,13.6119,13.5775,13.5775,69700.0
2013-01-24 10:25:00,15.76,15.76,15.73,15.73,67700.0,13.5775,13.5775,13.5516,13.5516,67700.0
2013-01-24 10:30:00,15.73,15.74,15.73,15.74,21800.0,13.5516,13.5603,13.5516,13.5603,21800.0
2013-01-24 10:35:00,15.74,15.74,15.73,15.73,28600.0,13.5603,13.5603,13.5516,13.5516,28600.0
2013-01-24 10:40:00,15.74,15.74,15.73,15.74,42600.0,13.5603,13.5603,13.5516,13.5603,42600.0
2013-01-24 10:45:00,15.73,15.74,15.72,15.72,61000.0,13.5516,13.5603,13.543,13.543,61000.0
2013-01-24 10:50:00,15.73,15.73,15.7,15.7,156600.0,13.5516,13.5516,13.5258,13.5258,156600.0
2013-01-24 10:55:00,15.71,15.71,15.69,15.69,36200.0,13.5344,13.5344,13.5172,13.5172,36200.0
2013-01-24 11:00:00,15.69,15.72,15.68,15.71,133800.0,13.5172,13.543,13.5086,13.5344,133800.0
2013-01-24 11:05:00,15.71,15.72,15.69,15.7,125300.0,13.5344,13.543,13.5172,13.5258,125300.0
2013-01-24 11:10:00,15.7,15.7,15.69,15.69,20700.0,13.5258,13.5258,13.5172,13.5172,20700.0
2013-01-24 11:15:00,15.69,15.7,15.68,15.69,33900.0,13.5172,13.5258,13.5086,13.5172,33900.0
2013-01-24 11:20:00,15.68,15.7,15.66,15.7,234200.0,13.5086,13.5258,13.4913,13.5258,234200.0
2013-01-24 11:25:00,15.69,15.71,15.69,15.71,50600.0,13.5172,13.5344,13.5172,13.5344,50600.0
2013-01-24 11:30:00,15.71,15.71,15.68,15.7,95100.0,13.5344,13.5344,13.5086,13.5258,95100.0
2013-01-24 11:35:00,15.7,15.71,15.69,15.71,60000.0,13.5258,13.5344,13.5172,13.5344,60000.0
2013-01-24 11:40:00,15.71,15.72,15.7,15.71,41000.0,13.5344,13.543,13.5258,13.5344,41000.0
2013-01-24 11:45:00,15.71,15.72,15.71,15.71,70300.0,13.5344,13.543,13.5344,13.5344,70300.0
2013-01-24 11:50:00,15.71,15.73,15.7,15.72,94800.0,13.5344,13.5516,13.5258,13.543,94800.0
2013-01-24 11:55:00,15.72,15.74,15.71,15.74,65300.0,13.543,13.5603,13.5344,13.5603,65300.0
2013-01-24 12:00:00,15.74,15.74,15.72,15.73,30500.0,13.5603,13.5603,13.543,13.5516,30500.0
2013-01-24 12:05:00,15.72,15.73,15.71,15.73,51200.0,13.543,13.5516,13.5344,13.5516,51200.0
2013-01-24 12:10:00,15.72,15.73,15.71,15.72,28900.0,13.543,13.5516,13.5344,13.543,28900.0
2013-01-24 12:15:00,15.71,15.72,15.7,15.71,53800.0,13.5344,13.543,13.5258,13.5344,53800.0
2013-01-24 12:20:00,15.71,15.72,15.7,15.72,24900.0,13.5344,13.543,13.5258,13.543,24900.0
2013-01-24 12:25:00,15.72,15.75,15.71,15.75,101000.0,13.543,13.5689,13.5344,13.5689,101000.0
2013-01-24 12:30:00,15.75,15.75,15.72,15.73,52500.0,13.5689,13.5689,13.543,13.5516,52500.0
2013-01-24 12:35:00,15.73,15.73,15.69,15.7,74900.0,13.5516,13.5516,13.5172,13.5258,74900.0
2013-01-24 12:40:00,15.69,15.72,15.69,15.71,67200.0,13.5172,13.543,13.5172,13.5344,67200.0
2013-01-24 12:45:00,15.71,15.72,15.71,15.71,10600.0,13.5344,13.543,13.5344,13.5344,10600.0
2013-01-24 12:50:00,15.71,15.72,15.71,15.72,46400.0,13.5344,13.543,13.5344,13.543,46400.0
2013-01-24 12:55:00,15.72,15.72,15.71,15.72,37800.0,13.543,13.543,13.5344,13.543,37800.0
2013-01-24 13:00:00,15.71,15.73,15.71,15.71,45000.0,13.5344,13.5516,13.5344,13.5344,45000.0
2013-01-24 13:05:00,15.71,15.72,15.7,15.71,59200.0,13.5344,13.543,13.5258,13.5344,59200.0
2013-01-24 13:10:00,15.7,15.71,15.7,15.71,18600.0,13.5258,13.5344,13.5258,13.5344,18600.0
2013-01-24 13:15:00,15.71,15.72,15.7,15.72,181600.0,13.5344,13.543,13.5258,13.543,181600.0
2013-01-24 13:20:00,15.72,15.73,15.71,15.71,52900.0,13.543,13.5516,13.5344,13.5344,52900.0
2013-01-24 13:25:00,15.72,15.73,15.71,15.73,50300.0,13.543,13.5516,13.5344,13.5516,50300.0
2013-01-24 13:30:00,15.72,15.74,15.72,15.73,76000.0,13.543,13.5603,13.543,13.5516,76000.0
2013-01-24 13:35:00,15.72,15.73,15.71,15.71,49800.0,13.543,13.5516,13.5344,13.5344,49800.0
2013-01-24 13:40:00,15.71,15.72,15.7,15.72,89800.0,13.5344,13.543,13.5258,13.543,89800.0
2013-01-24 13:45:00,15.71,15.72,15.71,15.72,117500.0,13.5344,13.543,13.5344,13.543,117500.0
2013-01-24 13:50:00,15.72,15.73,15.71,15.73,151600.0,13.543,13.5516,13.5344,13.5516,151600.0
2013-01-24 13:55:00,15.72,15.74,15.72,15.74,21600.0,13.543,13.5603,13.543,13.5603,21600.0
2013-01-24 14:00:00,15.73,15.74,15.71,15.72,90700.0,13.5516,13.5603,13.5344,13.543,90700.0
2013-01-24 14:05:00,15.72,15.73,15.71,15.73,49200.0,13.543,13.5516,13.5344,13.5516,49200.0
2013-01-24 14:10:00,15.73,15.74,15.72,15.73,32600.0,13.5516,13.5603,13.543,13.5516,32600.0
2013-01-24 14:15:00,15.73,15.74,15.72,15.72,113500.0,13.5516,13.5603,13.543,13.543,113500.0
2013-01-24 14:20:00,15.73,15.73,15.72,15.73,22600.0,13.5516,13.5516,13.543,13.5516,22600.0
2013-01-24 14:25:00,15.73,15.74,15.72,15.74,55300.0,13.5516,13.5603,13.543,13.5603,55300.0
2013-01-24 14:30:00,15.74,15.75,15.73,15.75,32800.0,13.5603,13.5689,13.5516,13.5689,32800.0
2013-01-24 14:35:00,15.75,15.75,15.74,15.75,24500.0,13.5689,13.5689,13.5603,13.5689,24500.0
2013-01-24 14:40:00,15.75,15.77,15.74,15.77,114300.0,13.5689,13.5861,13.5603,13.5861,114300.0
2013-01-24 14:45:00,15.77,15.79,15.76,15.77,133000.0,13.5861,13.6033,13.5775,13.5861,133000.0
2013-01-24 14:50:00,15.77,15.77,15.76,15.76,13900.0,13.5861,13.5861,13.5775,13.5775,13900.0
2013-01-24 14:55:00,15.77,15.77,15.76,15.77,11800.0,13.5861,13.5861,13.5775,13.5861,11800.0
2013-01-24 15:00:00,15.77,15.77,15.75,15.76,230100.0,13.5861,13.5861,13.5689,13.5775,230100.0
2013-01-24 15:05:00,15.76,15.79,15.76,15.76,143300.0,13.5775,13.6033,13.5775,13.5775,143300.0
2013-01-24 15:10:00,15.77,15.79,15.76,15.77,133600.0,13.5861,13.6033,13.5775,13.5861,133600.0
2013-01-24 15:15:00,15.78,15.8,15.77,15.8,91300.0,13.5947,13.6119,13.5861,13.6119,91300.0
2013-01-24 15:20:00,15.79,15.8,15.78,15.79,95800.0,13.6033,13.6119,13.5947,13.6033,95800.0
2013-01-24 15:25:00,15.78,15.79,15.76,15.79,211400.0,13.5947,13.6033,13.5775,13.6033,211400.0
2013-01-24 15:30:00,15.79,15.81,15.79,15.8,96600.0,13.6033,13.6206,13.6033,13.6119,96600.0
2013-01-24 15:35:00,15.79,15.82,15.79,15.81,87000.0,13.6033,13.6292,13.6033,13.6206,87000.0
2013-01-24 15:40:00,15.8,15.81,15.79,15.81,126400.0,13.6119,13.6206,13.6033,13.6206,126400.0
2013-01-24 15:45:00,15.81,15.81,15.78,15.8,160200.0,13.6206,13.6206,13.5947,13.6119,160200.0
2013-01-24 15:50:00,15.8,15.8,15.78,15.79,137400.0,13.6119,13.6119,13.5947,13.6033,137400.0
2013-01-24 15:55:00,15.78,15.83,15.78,15.8,797400.0,13.5947,13.6378,13.5947,13.6119,797400.0
2013-01-25 09:30:00,15.84,15.89,15.81,15.88,183500.0,13.6464,13.6895,13.6206,13.6809,183500.0
2013-01-25 09:35:00,15.88,15.89,15.86,15.86,120700.0,13.6809,13.6895,13.6636,13.6636,120700.0
2013-01-25 09:40:00,15.86,15.9,15.86,15.89,92500.0,13.6636,13.6981,13.6636,13.6895,92500.0
2013-01-25 09:45:00,15.88,15.89,15.86,15.87,68800.0,13.6809,13.6895,13.6636,13.6723,68800.0
2013-01-25 09:50:00,15.87,15.89,15.87,15.89,40400.0,13.6723,13.6895,13.6723,13.6895,40400.0
2013-01-25 09:55:00,15.89,15.91,15.88,15.91,67300.0,13.6895,13.7067,13.6809,13.7067,67300.0
2013-01-25 10:00:00,15.91,15.92,15.89,15.92,173100.0,13.7067,13.7153,13.6895,13.7153,173100.0
2013-01-25 10:05:00,15.92,15.92,15.89,15.89,109200.0,13.7153,13.7153,13.6895,13.6895,109200.0
2013-01-25 10:10:00,15.9,15.91,15.89,15.89,92900.0,13.6981,13.7067,13.6895,13.6895,92900.0
2013-01-25 10:15:00,15.89,15.89,15.87,15.89,93200.0,13.6895,13.6895,13.6723,13.6895,93200.0
2013-01-25 10:20:00,15.89,15.89,15.86,15.87,88700.0,13.6895,13.6895,13.6636,13.6723,88700.0
2013-01-25 10:25:00,15.86,15.87,15.84,15.84,215600.0,13.6636,13.6723,13.6464,13.6464,215600.0
2013-01-25 10:30:00,15.85,15.85,15.84,15.85,26100.0,13.655,13.655,13.6464,13.655,26100.0
2013-01-25 10:35:00,15.84,15.85,15.84,15.85,36200.0,13.6464,13.655,13.6464,13.655,36200.0
2013-01-25 10:40:00,15.85,15.87,15.84,15.85,61500.0,13.655,13.6723,13.6464,13.655,61500.0
2013-01-25 10:45:00,15.85,15.86,15.84,15.84,75600.0,13.655,13.6636,13.6464,13.6464,75600.0
2013-01-25 10:50:00,15.85,15.85,15.84,15.84,19300.0,13.655,13.655,13.6464,13.6464,19300.0
2013-01-25 10:55:00,15.84,15.85,15.84,15.85,42900.0,13.6464,13.655,13.6464,13.655,42900.0
2013-01-25 11:00:00,15.85,15.89,15.84,15.89,44500.0,13.655,13.6895,13.6464,13.6895,44500.0
2013-01-25 11:05:00,15.88,15.89,15.86,15.87,106500.0,13.6809,13.6895,13.6636,13.6723,106500.0
2013-01-25 11:10:00,15.86,15.87,15.86,15.87,38300.0,13.6636,13.6723,13.6636,13.6723,38300.0
2013-01-25 11:15:00,15.87,15.87,15.85,15.86,57000.0,13.6723,13.6723,13.655,13.6636,57000.0
2013-01-25 11:20:00,15.86,15.87,15.85,15.87,25200.0,13.6636,13.6723,13.655,13.6723,25200.0
2013-01-25 11:25:00,15.87,15.87,15.86,15.87,5900.0,13.6723,13.6723,13.6636,13.6723,5900.0
2013-01-25 11:30:00,15.86,15.87,15.85,15.85,46200.0,13.6636,13.6723,13.655,13.655,46200.0
2013-01-25 11:35:00,15.85,15.87,15.85,15.87,76400.0,13.655,13.6723,13.655,13.6723,76400.0
2013-01-25 11:40:00,15.87,15.88,15.86,15.88,29300.0,13.6723,13.6809,13.6636,13.6809,29300.0
2013-01-25 11:45:00,15.88,15.88,15.86,15.87,68100.0,13.6809,13.6809,13.6636,13.6723,68100.0
2013-01-25 11:50:00,15.87,15.87,15.85,15.86,67500.0,13.6723,13.6723,13.655,13.6636,67500.0
2013-01-25 11:55:00,15.87,15.87,15.85,15.86,39600.0,13.6723,13.6723,13.655,13.6636,39600.0
2013-01-25 12:00:00,15.85,15.86,15.85,15.86,25800.0,13.655,13.6636,13.655,13.6636,25800.0
2013-01-25 12:05:00,15.86,15.89,15.85,15.89,59800.0,13.6636,13.6895,13.655,13.6895,59800.0
2013-01-25 12:10:00,15.89,15.9,15.88,15.9,13600.0,13.6895,13.6981,13.6809,13.6981,13600.0
2013-01-25 12:15:00,15.9,15.9,15.89,15.9,19800.0,13.6981,13.6981,13.6895,13.6981,19800.0
2013-01-25 12:20:00,15.9,15.9,15.88,15.9,80000.0,13.6981,13.6981,13.6809,13.6981,80000.0
2013-01-25 12:25:00,15.9,15.91,15.89,15.91,34900.0,13.6981,13.7067,13.6895,13.7067,34900.0
2013-01-25 12:30:00,15.91,15.92,15.9,15.91,50300.0,13.7067,13.7153,13.6981,13.7067,50300.0
2013-01-25 12:35:00,15.91,15.92,15.88,15.88,59000.0,13.7067,13.7153,13.6809,13.6809,59000.0
2013-01-25 12:40:00,15.89,15.9,15.89,15.9,31000.0,13.6895,13.6981,13.6895,13.6981,31000.0
2013-01-25 12:45:00,15.89,15.91,15.89,15.91,44000.0,13.6895,13.7067,13.6895,13.7067,44000.0
2013-01-25 12:50:00,15.91,15.91,15.9,15.9,9300.0,13.7067,13.7067,13.6981,13.6981,9300.0
2013-01-25 12:55:00,15.91,15.92,15.9,15.91,65000.0,13.7067,13.7153,13.6981,13.7067,65000.0
2013-01-25 13:00:00,15.9,15.92,15.9,15.92,29300.0,13.6981,13.7153,13.6981,13.7153,29300.0
2013-01-25 13:05:00,15.92,15.94,15.91,15.92,117400.0,13.7153,13.7326,13.7067,13.7153,117400.0
2013-01-25 13:10:00,15.92,15.94,15.91,15.92,91400.0,13.7153,13.7326,13.7067,13.7153,91400.0
2013-01-25 13:15:00,15.92,15.93,15.91,15.93,45800.0,13.7153,13.7239,13.7067,13.7239,45800.0
2013-01-25 13:20:00,15.93,15.93,15.9,15.9,93900.0,13.7239,13.7239,13.6981,13.6981,93900.0
2013-01-25 13:25:00,15.9,15.91,15.9,15.91,26400.0,13.6981,13.7067,13.6981,13.7067,26400.0
2013-01-25 13:30:00,15.91,15.91,15.9,15.91,46400.0,13.7067,13.7067,13.6981,13.7067,46400.0
2013-01-25 13:35:00,15.91,15.91,15.9,15.9,168100.0,13.7067,13.7067,13.6981,13.6981,168100.0
2013-01-25 13:40:00,15.91,15.93,15.9,15.91,86400.0,13.7067,13.7239,13.6981,13.7067,86400.0
2013-01-25 13:45:00,15.91,15.92,15.9,15.91,38500.0,13.7067,13.7153,13.6981,13.7067,38500.0
2013-01-25 13:50:00,15.91,15.91,15.89,15.91,57000.0,13.7067,13.7067,13.6895,13.7067,57000.0
2013-01-25 13:55:00,15.91,15.95,15.91,15.95,191800.0,13.7067,13.7412,13.7067,13.7412,191800.0
2013-01-25 14:00:00,15.95,15.98,15.94,15.98,144200.0,13.7412,13.767,13.7326,13.767,144200.0
2013-01-25 14:05:00,15.98,15.98,15.97,15.97,50900.0,13.767,13.767,13.7584,13.7584,50900.0
2013-01-25 14:10:00,15.98,15.98,15.97,15.97,66300.0,13.767,13.767,13.7584,13.7584,66300.0
2013-01-25 14:15:00,15.98,15.98,15.97,15.97,50100.0,13.767,13.767,13.7584,13.7584,50100.0
2013-01-25 14:20:00,15.97,15.98,15.97,15.98,28200.0,13.7584,13.767,13.7584,13.767,28200.0
2013-01-25 14:25:00,15.97,15.99,15.97,15.99,151700.0,13.7584,13.7756,13.7584,13.7756,151700.0
2013-01-25 14:30:00,15.98,15.98,15.97,15.98,80200.0,13.767,13.767,13.7584,13.767,80200.0
2013-01-25 14:35:00,15.97,15.98,15.96,15.96,54000.0,13.7584,13.767,13.7498,13.7498,54000.0
2013-01-25 14:40:00,15.96,15.97,15.96,15.96,20000.0,13.7498,13.7584,13.7498,13.7498,20000.0
2013-01-25 14:45:00,15.96,15.97,15.96,15.97,33700.0,13.7498,13.7584,13.7498,13.7584,33700.0
2013-01-25 14:50:00,15.96,15.97,15.95,15.95,62800.0,13.7498,13.7584,13.7412,13.7412,62800.0
2013-01-25 14:55:00,15.95,15.96,15.94,15.94,27800.0,13.7412,13.7498,13.7326,13.7326,27800.0
2013-01-25 15:00:00,15.94,15.95,15.94,15.94,22400.0,13.7326,13.7412,13.7326,13.7326,22400.0
2013-01-25 15:05:00,15.95,15.96,15.93,15.96,243800.0,13.7412,13.7498,13.7239,13.7498,243800.0
2013-01-25 15:10:00,15.96,15.99,15.96,15.99,121500.0,13.7498,13.7756,13.7498,13.7756,121500.0
2013-01-25 15:15:00,15.99,16.0,15.97,16.0,157100.0,13.7756,13.7842,13.7584,13.7842,157100.0
2013-01-25 15:20:00,16.0,16.01,15.99,16.01,150100.0,13.7842,13.7929,13.7756,13.7929,150100.0
2013-01-25 15:25:00,16.01,16.02,15.97,15.98,337600.0,13.7929,13.8015,13.7584,13.767,337600.0
2013-01-25 15:30:00,15.98,15.99,15.97,15.99,140200.0,13.767,13.7756,13.7584,13.7756,140200.0
2013-01-25 15:35:00,15.99,16.0,15.98,16.0,153900.0,13.7756,13.7842,13.767,13.7842,153900.0
2013-01-25 15:40:00,16.0,16.0,15.98,15.99,282700.0,13.7842,13.7842,13.767,13.7756,282700.0
2013-01-25 15:45:00,15.98,15.99,15.98,15.99,219700.0,13.767,13.7756,13.767,13.7756,219700.0
2013-01-25 15:50:00,15.99,16.02,15.98,16.01,275200.0,13.7756,13.8015,13.767,13.7929,275200.0
2013-01-25 15:55:00,16.02,16.05,16.01,16.04,816900.0,13.8015,13.8273,13.7929,13.8187,816900.0
2013-01-28 09:30:00,16.07,16.1,16.03,16.08,258800.0,13.8446,13.8704,13.8101,13.8532,258800.0
2013-01-28 09:35:00,16.08,16.12,16.08,16.12,175600.0,13.8532,13.8876,13.8532,13.8876,175600.0
2013-01-28 09:40:00,16.11,16.12,16.08,16.1,109000.0,13.879,13.8876,13.8532,13.8704,109000.0
2013-01-28 09:45:00,16.09,16.1,16.08,16.1,98300.0,13.8618,13.8704,13.8532,13.8704,98300.0
2013-01-28 09:50:00,16.1,16.14,16.09,16.13,335900.0,13.8704,13.9049,13.8618,13.8962,335900.0
2013-01-28 09:55:00,16.13,16.14,16.13,16.13,79200.0,13.8962,13.9049,13.8962,13.8962,79200.0
2013-01-28 10:00:00,16.12,16.13,16.09,16.09,249700.0,13.8876,13.8962,13.8618,13.8618,249700.0
2013-01-28 10:05:00,16.09,16.1,16.02,16.04,449400.0,13.8618,13.8704,13.8015,13.8187,449400.0
2013-01-28 10:10:00,16.03,16.04,15.94,15.95,518000.0,13.8101,13.8187,13.7326,13.7412,518000.0
2013-01-28 10:15:00,15.94,16.01,15.93,16.0,673900.0,13.7326,13.7929,13.7239,13.7842,673900.0
2013-01-28 10:20:00,16.0,16.03,15.99,16.03,153500.0,13.7842,13.8101,13.7756,13.8101,153500.0
2013-01-28 10:25:00,16.02,16.06,16.02,16.06,95800.0,13.8015,13.8359,13.8015,13.8359,95800.0
2013-01-28 10:30:00,16.05,16.07,16.05,16.07,142400.0,13.8273,13.8446,13.8273,13.8446,142400.0
2013-01-28 10:35:00,16.06,16.07,16.05,16.05,30600.0,13.8359,13.8446,13.8273,13.8273,30600.0
2013-01-28 10:40:00,16.05,16.1,16.05,16.07,299600.0,13.8273,13.8704,13.8273,13.8446,299600.0
2013-01-28 10:45:00,16.07,16.13,16.06,16.11,162400.0,13.8446,13.8962,13.8359,13.879,162400.0
2013-01-28 10:50:00,16.1,16.11,16.09,16.1,79800.0,13.8704,13.879,13.8618,13.8704,79800.0
2013-01-28 10:55:00,16.09,16.1,16.06,16.08,74000.0,13.8618,13.8704,13.8359,13.8532,74000.0
2013-01-28 11:00:00,16.09,16.11,16.09,16.11,56300.0,13.8618,13.879,13.8618,13.879,56300.0
2013-01-28 11:05:00,16.1,16.11,16.1,16.11,20700.0,13.8704,13.879,13.8704,13.879,20700.0
2013-01-28 11:10:00,16.11,16.12,16.1,16.12,54900.0,13.879,13.8876,13.8704,13.8876,54900.0
2013-01-28 11:15:00,16.12,16.12,16.1,16.1,115100.0,13.8876,13.8876,13.8704,13.8704,115100.0
2013-01-28 11:20:00,16.11,16.11,16.1,16.11,18000.0,13.879,13.879,13.8704,13.879,18000.0
2013-01-28 11:25:00,16.11,16.13,16.1,16.12,93600.0,13.879,13.8962,13.8704,13.8876,93600.0
2013-01-28 11:30:00,16.13,16.14,16.12,16.14,66700.0,13.8962,13.9049,13.8876,13.9049,66700.0
2013-01-28 11:35:00,16.14,16.14,16.13,16.14,14100.0,13.9049,13.9049,13.8962,13.9049,14100.0
2013-01-28 11:40:00,16.13,16.16,16.12,16.14,309400.0,13.8962,13.9221,13.8876,13.9049,309400.0
2013-01-28 11:45:00,16.14,16.15,16.14,16.15,12800.0,13.9049,13.9135,13.9049,13.9135,12800.0
2013-01-28 11:50:00,16.15,16.18,16.14,16.18,89700.0,13.9135,13.9393,13.9049,13.9393,89700.0
2013-01-28 11:55:00,16.18,16.18,16.17,16.17,13000.0,13.9393,13.9393,13.9307,13.9307,13000.0
2013-01-28 12:00:00,16.18,16.18,16.15,16.16,100300.0,13.9393,13.9393,13.9135,13.9221,100300.0
2013-01-28 12:05:00,16.15,16.16,16.15,16.15,32900.0,13.9135,13.9221,13.9135,13.9135,32900.0
2013-01-28 12:10:00,16.15,16.16,16.15,16.15,46800.0,13.9135,13.9221,13.9135,13.9135,46800.0
2013-01-28 12:15:00,16.15,16.16,16.14,16.16,88200.0,13.9135,13.9221,13.9049,13.9221,88200.0
2013-01-28 12:20:00,16.16,16.16,16.13,16.15,106200.0,13.9221,13.9221,13.8962,13.9135,106200.0
2013-01-28 12:25:00,16.15,16.16,16.14,16.15,107800.0,13.9135,13.9221,13.9049,13.9135,107800.0
2013-01-28 12:30:00,16.15,16.15,16.14,16.15,15000.0,13.9135,13.9135,13.9049,13.9135,15000.0
2013-01-28 12:35:00,16.15,16.15,16.14,16.15,8100.0,13.9135,13.9135,13.9049,13.9135,8100.0
2013-01-28 12:40:00,16.15,16.16,16.14,16.16,38500.0,13.9135,13.9221,13.9049,13.9221,38500.0
2013-01-28 12:45:00,16.16,16.16,16.13,16.13,77100.0,13.9221,13.9221,13.8962,13.8962,77100.0
2013-01-28 12:50:00,16.14,16.14,16.13,16.14,9600.0,13.9049,13.9049,13.8962,13.9049,9600.0
2013-01-28 12:55:00,16.14,16.14,16.13,16.14,35500.0,13.9049,13.9049,13.8962,13.9049,35500.0
2013-01-28 13:00:00,16.14,16.14,16.13,16.14,8100.0,13.9049,13.9049,13.8962,13.9049,8100.0
2013-01-28 13:05:00,16.14,16.17,16.13,16.17,164900.0,13.9049,13.9307,13.8962,13.9307,164900.0
2013-01-28 13:10:00,16.16,16.18,16.16,16.18,57300.0,13.9221,13.9393,13.9221,13.9393,57300.0
2013-01-28 13:15:00,16.18,16.18,16.15,16.16,98900.0,13.9393,13.9393,13.9135,13.9221,98900.0
2013-01-28 13:20:00,16.15,16.16,16.14,16.15,61900.0,13.9135,13.9221,13.9049,13.9135,61900.0
2013-01-28 13:25:00,16.16,16.16,16.15,16.15,9400.0,13.9221,13.9221,13.9135,13.9135,9400.0
2013-01-28 13:30:00,16.16,16.16,16.15,16.15,7600.0,13.9221,13.9221,13.9135,13.9135,7600.0
2013-01-28 13:35:00,16.16,16.2,16.15,16.2,51700.0,13.9221,13.9566,13.9135,13.9566,51700.0
2013-01-28 13:40:00,16.2,16.2,16.18,16.18,150600.0,13.9566,13.9566,13.9393,13.9393,150600.0
2013-01-28 13:45:00,16.19,16.19,16.15,16.15,66500.0,13.9479,13.9479,13.9135,13.9135,66500.0
2013-01-28 13:50:00,16.15,16.16,16.14,16.14,35200.0,13.9135,13.9221,13.9049,13.9049,35200.0
2013-01-28 13:55:00,16.15,16.16,16.14,16.16,62100.0,13.9135,13.9221,13.9049,13.9221,62100.0
2013-01-28 14:00:00,16.16,16.16,16.15,16.16,26700.0,13.9221,13.9221,13.9135,13.9221,26700.0
2013-01-28 14:05:00,16.16,16.16,16.15,16.16,13600.0,13.9221,13.9221,13.9135,13.9221,13600.0
2013-01-28 14:10:00,16.16,16.16,16.15,16.16,8100.0,13.9221,13.9221,13.9135,13.9221,8100.0
2013-01-28 14:15:00,16.16,16.16,16.14,16.14,96600.0,13.9221,13.9221,13.9049,13.9049,96600.0
2013-01-28 14:20:00,16.15,16.15,16.14,16.15,16900.0,13.9135,13.9135,13.9049,13.9135,16900.0
2013-01-28 14:25:00,16.15,16.16,16.14,16.16,72300.0,13.9135,13.9221,13.9049,13.9221,72300.0
2013-01-28 14:30:00,16.16,16.16,16.14,16.14,123300.0,13.9221,13.9221,13.9049,13.9049,123300.0
2013-01-28 14:35:00,16.14,16.15,16.12,16.13,144500.0,13.9049,13.9135,13.8876,13.8962,144500.0
2013-01-28 14:40:00,16.12,16.14,16.12,16.14,41900.0,13.8876,13.9049,13.8876,13.9049,41900.0
2013-01-28 14:45:00,16.13,16.14,16.13,16.14,11300.0,13.8962,13.9049,13.8962,13.9049,11300.0
2013-01-28 14:50:00,16.14,16.15,16.13,16.15,20600.0,13.9049,13.9135,13.8962,13.9135,20600.0
2013-01-28 14:55:00,16.14,16.15,16.13,16.14,44400.0,13.9049,13.9135,13.8962,13.9049,44400.0
2013-01-28 15:00:00,16.13,16.14,16.13,16.14,24200.0,13.8962,13.9049,13.8962,13.9049,24200.0
2013-01-28 15:05:00,16.14,16.14,16.1,16.12,158200.0,13.9049,13.9049,13.8704,13.8876,158200.0
2013-01-28 15:10:00,16.12,16.12,16.11,16.12,18000.0,13.8876,13.8876,13.879,13.8876,18000.0
2013-01-28 15:15:00,16.12,16.15,16.11,16.15,87500.0,13.8876,13.9135,13.879,13.9135,87500.0
2013-01-28 15:20:00,16.14,16.16,16.11,16.12,176300.0,13.9049,13.9221,13.879,13.8876,176300.0
2013-01-28 15:25:00,16.12,16.14,16.11,16.12,105500.0,13.8876,13.9049,13.879,13.8876,105500.0
2013-01-28 15:30:00,16.12,16.13,16.12,16.13,69700.0,13.8876,13.8962,13.8876,13.8962,69700.0
2013-01-28 15:35:00,16.13,16.14,16.12,16.13,54000.0,13.8962,13.9049,13.8876,13.8962,54000.0
2013-01-28 15:40:00,16.14,16.14,16.11,16.13,144200.0,13.9049,13.9049,13.879,13.8962,144200.0
2013-01-28 15:45:00,16.13,16.13,16.12,16.13,71500.0,13.8962,13.8962,13.8876,13.8962,71500.0
2013-01-28 15:50:00,16.13,16.13,16.11,16.11,145800.0,13.8962,13.8962,13.879,13.879,145800.0
2013-01-28 15:55:00,16.12,16.12,16.1,16.11,393400.0,13.8876,13.8876,13.8704,13.879,393400.0
2013-01-29 09:30:00,16.06,16.22,16.01,16.21,144900.0,13.8359,13.9738,13.7929,13.9652,144900.0
2013-01-29 09:35:00,16.2,16.21,16.16,16.18,134700.0,13.9566,13.9652,13.9221,13.9393,134700.0
2013-01-29 09:40:00,16.17,16.22,16.16,16.22,230800.0,13.9307,13.9738,13.9221,13.9738,230800.0
2013-01-29 09:45:00,16.21,16.25,16.21,16.25,89200.0,13.9652,13.9996,13.9652,13.9996,89200.0
2013-01-29 09:50:00,16.25,16.29,16.24,16.28,99000.0,13.9996,14.0341,13.991,14.0255,99000.0
2013-01-29 09:55:00,16.28,16.33,16.28,16.32,188700.0,14.0255,14.0685,14.0255,14.0599,188700.0
2013-01-29 10:00:00,16.31,16.33,16.28,16.33,296600.0,14.0513,14.0685,14.0255,14.0685,296600.0
2013-01-29 10:05:00,16.31,16.33,16.29,16.3,427100.0,14.0513,14.0685,14.0341,14.0427,427100.0
2013-01-29 10:10:00,16.29,16.37,16.29,16.37,260100.0,14.0341,14.103,14.0341,14.103,260100.0
2013-01-29 10:15:00,16.37,16.37,16.35,16.37,107100.0,14.103,14.103,14.0858,14.103,107100.0
2013-01-29 10:20:00,16.36,16.45,16.36,16.45,451900.0,14.0944,14.1719,14.0944,14.1719,451900.0
2013-01-29 10:25:00,16.45,16.5,16.44,16.5,342100.0,14.1719,14.215,14.1633,14.215,342100.0
2013-01-29 10:30:00,16.49,16.53,16.49,16.52,394000.0,14.2064,14.2409,14.2064,14.2322,394000.0
2013-01-29 10:35:00,16.51,16.54,16.51,16.52,311500.0,14.2236,14.2495,14.2236,14.2322,311500.0
2013-01-29 10:40:00,16.52,16.58,16.51,16.55,307600.0,14.2322,14.2839,14.2236,14.2581,307600.0
2013-01-29 10:45:00,16.55,16.55,16.46,16.46,175700.0,14.2581,14.2581,14.1805,14.1805,175700.0
2013-01-29 10:50:00,16.46,16.51,16.45,16.51,179500.0,14.1805,14.2236,14.1719,14.2236,179500.0
2013-01-29 10:55:00,16.51,16.53,16.49,16.52,137700.0,14.2236,14.2409,14.2064,14.2322,137700.0
2013-01-29 11:00:00,16.52,16.64,16.51,16.62,890900.0,14.2322,14.3356,14.2236,14.3184,890900.0
2013-01-29 11:05:00,16.62,16.62,16.5,16.52,586000.0,14.3184,14.3184,14.215,14.2322,586000.0
2013-01-29 11:10:00,16.52,16.52,16.41,16.44,298200.0,14.2322,14.2322,14.1375,14.1633,298200.0
2013-01-29 11:15:00,16.44,16.49,16.44,16.48,102200.0,14.1633,14.2064,14.1633,14.1978,102200.0
2013-01-29 11:20:00,16.47,16.52,16.47,16.51,91800.0,14.1892,14.2322,14.1892,14.2236,91800.0
2013-01-29 11:25:00,16.51,16.57,16.5,16.57,274100.0,14.2236,14.2753,14.215,14.2753,274100.0
2013-01-29 11:30:00,16.56,16.59,16.55,16.59,265400.0,14.2667,14.2925,14.2581,14.2925,265400.0
2013-01-29 11:35:00,16.58,16.63,16.58,16.6,235000.0,14.2839,14.327,14.2839,14.3012,235000.0
2013-01-29 11:40:00,16.59,16.6,16.56,16.57,149000.0,14.2925,14.3012,14.2667,14.2753,149000.0
2013-01-29 11:45:00,16.56,16.57,16.48,16.48,177500.0,14.2667,14.2753,14.1978,14.1978,177500.0
2013-01-29 11:50:00,16.49,16.57,16.48,16.55,246900.0,14.2064,14.2753,14.1978,14.2581,246900.0
2013-01-29 11:55:00,16.55,16.56,16.53,16.55,95000.0,14.2581,14.2667,14.2409,14.2581,95000.0
2013-01-29 12:00:00,16.54,16.56,16.5,16.5,186900.0,14.2495,14.2667,14.215,14.215,186900.0
2013-01-29 12:05:00,16.5,16.52,16.5,16.51,168600.0,14.215,14.2322,14.215,14.2236,168600.0
2013-01-29 12:10:00,16.51,16.52,16.48,16.48,608400.0,14.2236,14.2322,14.1978,14.1978,608400.0
2013-01-29 12:15:00,16.48,16.51,16.44,16.5,200700.0,14.1978,14.2236,14.1633,14.215,200700.0
2013-01-29 12:20:00,16.5,16.5,16.46,16.46,145400.0,14.215,14.215,14.1805,14.1805,145400.0
2013-01-29 12:25:00,16.47,16.47,16.44,16.45,188900.0,14.1892,14.1892,14.1633,14.1719,188900.0
2013-01-29 12:30:00,16.46,16.48,16.46,16.47,102300.0,14.1805,14.1978,14.1805,14.1892,102300.0
2013-01-29 12:35:00,16.46,16.49,16.45,16.46,345900.0,14.1805,14.2064,14.1719,14.1805,345900.0
2013-01-29 12:40:00,16.47,16.47,16.45,16.45,55700.0,14.1892,14.1892,14.1719,14.1719,55700.0
2013-01-29 12:45:00,16.46,16.46,16.45,16.45,18300.0,14.1805,14.1805,14.1719,14.1719,18300.0
2013-01-29 12:50:00,16.46,16.52,16.45,16.51,253100.0,14.1805,14.2322,14.1719,14.2236,253100.0
2013-01-29 12:55:00,16.52,16.54,16.51,16.54,61600.0,14.2322,14.2495,14.2236,14.2495,61600.0
2013-01-29 13:00:00,16.54,16.55,16.49,16.49,226600.0,14.2495,14.2581,14.2064,14.2064,226600.0
2013-01-29 13:05:00,16.49,16.5,16.46,16.48,183100.0,14.2064,14.215,14.1805,14.1978,183100.0
2013-01-29 13:10:00,16.47,16.48,16.45,16.47,236700.0,14.1892,14.1978,14.1719,14.1892,236700.0
2013-01-29 13:15:00,16.47,16.49,16.46,16.48,153100.0,14.1892,14.2064,14.1805,14.1978,153100.0
2013-01-29 13:20:00,16.48,16.48,16.47,16.48,33400.0,14.1978,14.1978,14.1892,14.1978,33400.0
2013-01-29 13:25:00,16.48,16.48,16.47,16.48,17400.0,14.1978,14.1978,14.1892,14.1978,17400.0
2013-01-29 13:30:00,16.48,16.48,16.47,16.48,45900.0,14.1978,14.1978,14.1892,14.1978,45900.0
2013-01-29 13:35:00,16.48,16.49,16.47,16.49,48300.0,14.1978,14.2064,14.1892,14.2064,48300.0
2013-01-29 13:40:00,16.49,16.5,16.48,16.5,64000.0,14.2064,14.215,14.1978,14.215,64000.0
2013-01-29 13:45:00,16.49,16.5,16.47,16.47,217500.0,14.2064,14.215,14.1892,14.1892,217500.0
2013-01-29 13:50:00,16.47,16.49,16.47,16.48,86800.0,14.1892,14.2064,14.1892,14.1978,86800.0
2013-01-29 13:55:00,16.48,16.49,16.48,16.49,22700.0,14.1978,14.2064,14.1978,14.2064,22700.0
2013-01-29 14:00:00,16.49,16.5,16.48,16.5,53400.0,14.2064,14.215,14.1978,14.215,53400.0
2013-01-29 14:05:00,16.5,16.51,16.49,16.51,74500.0,14.215,14.2236,14.2064,14.2236,74500.0
2013-01-29 14:10:00,16.51,16.51,16.5,16.51,40500.0,14.2236,14.2236,14.215,14.2236,40500.0
2013-01-29 14:15:00,16.51,16.51,16.49,16.51,316900.0,14.2236,14.2236,14.2064,14.2236,316900.0
2013-01-29 14:20:00,16.5,16.51,16.49,16.5,99200.0,14.215,14.2236,14.2064,14.215,99200.0
2013-01-29 14:25:00,16.5,16.52,16.49,16.51,160600.0,14.215,14.2322,14.2064,14.2236,160600.0
2013-01-29 14:30:00,16.51,16.52,16.5,16.51,219000.0,14.2236,14.2322,14.215,14.2236,219000.0
2013-01-29 14:35:00,16.51,16.51,16.5,16.51,64200.0,14.2236,14.2236,14.215,14.2236,64200.0
2013-01-29 14:40:00,16.51,16.51,16.5,16.51,72600.0,14.2236,14.2236,14.215,14.2236,72600.0
2013-01-29 14:45:00,16.51,16.54,16.5,16.51,450600.0,14.2236,14.2495,14.215,14.2236,450600.0
2013-01-29 14:50:00,16.51,16.52,16.51,16.52,37900.0,14.2236,14.2322,14.2236,14.2322,37900.0
2013-01-29 14:55:00,16.52,16.58,16.52,16.54,416800.0,14.2322,14.2839,14.2322,14.2495,416800.0
2013-01-29 15:00:00,16.54,16.54,16.5,16.51,183000.0,14.2495,14.2495,14.215,14.2236,183000.0
2013-01-29 15:05:00,16.51,16.52,16.49,16.51,375500.0,14.2236,14.2322,14.2064,14.2236,375500.0
2013-01-29 15:10:00,16.51,16.54,16.5,16.52,252200.0,14.2236,14.2495,14.215,14.2322,252200.0
2013-01-29 15:15:00,16.51,16.53,16.5,16.51,379000.0,14.2236,14.2409,14.215,14.2236,379000.0
2013-01-29 15:20:00,16.52,16.54,16.51,16.53,198700.0,14.2322,14.2495,14.2236,14.2409,198700.0
2013-01-29 15:25:00,16.54,16.54,16.5,16.5,145700.0,14.2495,14.2495,14.215,14.215,145700.0
2013-01-29 15:30:00,16.51,16.51,16.48,16.48,340300.0,14.2236,14.2236,14.1978,14.1978,340300.0
2013-01-29 15:35:00,16.48,16.51,16.47,16.51,370700.0,14.1978,14.2236,14.1892,14.2236,370700.0
2013-01-29 15:40:00,16.51,16.51,16.5,16.51,174000.0,14.2236,14.2236,14.215,14.2236,174000.0
2013-01-29 15:45:00,16.5,16.5,16.48,16.48,285800.0,14.215,14.215,14.1978,14.1978,285800.0
2013-01-29 15:50:00,16.48,16.49,16.46,16.46,356800.0,14.1978,14.2064,14.1805,14.1805,356800.0
2013-01-29 15:55:00,16.46,16.51,16.45,16.5,1447000.0,14.1805,14.2236,14.1719,14.215,1447000.0
2013-01-30 09:30:00,16.45,16.45,16.37,16.43,153800.0,14.1719,14.1719,14.103,14.1547,153800.0
2013-01-30 09:35:00,16.43,16.45,16.4,16.45,99500.0,14.1547,14.1719,14.1289,14.1719,99500.0
2013-01-30 09:40:00,16.45,16.45,16.42,16.44,84100.0,14.1719,14.1719,14.1461,14.1633,84100.0
2013-01-30 09:45:00,16.45,16.49,16.44,16.49,235000.0,14.1719,14.2064,14.1633,14.2064,235000.0
2013-01-30 09:50:00,16.48,16.52,16.47,16.51,255100.0,14.1978,14.2322,14.1892,14.2236,255100.0
2013-01-30 09:55:00,16.51,16.56,16.51,16.53,298300.0,14.2236,14.2667,14.2236,14.2409,298300.0
2013-01-30 10:00:00,16.53,16.56,16.53,16.55,166600.0,14.2409,14.2667,14.2409,14.2581,166600.0
2013-01-30 10:05:00,16.56,16.56,16.48,16.52,157900.0,14.2667,14.2667,14.1978,14.2322,157900.0
2013-01-30 10:10:00,16.52,16.53,16.49,16.51,206600.0,14.2322,14.2409,14.2064,14.2236,206600.0
2013-01-30 10:15:00,16.51,16.54,16.5,16.51,273600.0,14.2236,14.2495,14.215,14.2236,273600.0
2013-01-30 10:20:00,16.51,16.51,16.45,16.46,119900.0,14.2236,14.2236,14.1719,14.1805,119900.0
2013-01-30 10:25:00,16.45,16.46,16.44,16.45,98300.0,14.1719,14.1805,14.1633,14.1719,98300.0
2013-01-30 10:30:00,16.45,16.45,16.44,16.45,69500.0,14.1719,14.1719,14.1633,14.1719,69500.0
2013-01-30 10:35:00,16.45,16.45,16.4,16.4,131800.0,14.1719,14.1719,14.1289,14.1289,131800.0
2013-01-30 10:40:00,16.4,16.43,16.37,16.42,217600.0,14.1289,14.1547,14.103,14.1461,217600.0
2013-01-30 10:45:00,16.43,16.48,16.42,16.48,91100.0,14.1547,14.1978,14.1461,14.1978,91100.0
2013-01-30 10:50:00,16.48,16.48,16.44,16.44,109800.0,14.1978,14.1978,14.1633,14.1633,109800.0
2013-01-30 10:55:00,16.44,16.46,16.43,16.46,95700.0,14.1633,14.1805,14.1547,14.1805,95700.0
2013-01-30 11:00:00,16.46,16.47,16.45,16.47,25700.0,14.1805,14.1892,14.1719,14.1892,25700.0
2013-01-30 11:05:00,16.47,16.51,16.46,16.51,79500.0,14.1892,14.2236,14.1805,14.2236,79500.0
2013-01-30 11:10:00,16.51,16.52,16.46,16.46,112800.0,14.2236,14.2322,14.1805,14.1805,112800.0
2013-01-30 11:15:00,16.46,16.47,16.44,16.44,29300.0,14.1805,14.1892,14.1633,14.1633,29300.0
2013-01-30 11:20:00,16.44,16.45,16.41,16.41,47200.0,14.1633,14.1719,14.1375,14.1375,47200.0
2013-01-30 11:25:00,16.42,16.42,16.4,16.41,71400.0,14.1461,14.1461,14.1289,14.1375,71400.0
2013-01-30 11:30:00,16.42,16.44,16.41,16.44,28000.0,14.1461,14.1633,14.1375,14.1633,28000.0
2013-01-30 11:35:00,16.44,16.46,16.44,16.46,26600.0,14.1633,14.1805,14.1633,14.1805,26600.0
2013-01-30 11:40:00,16.45,16.47,16.45,16.46,83100.0,14.1719,14.1892,14.1719,14.1805,83100.0
2013-01-30 11:45:00,16.45,16.46,16.41,16.44,107000.0,14.1719,14.1805,14.1375,14.1633,107000.0
2013-01-30 11:50:00,16.44,16.46,16.43,16.46,96000.0,14.1633,14.1805,14.1547,14.1805,96000.0
2013-01-30 11:55:00,16.46,16.48,16.45,16.46,119700.0,14.1805,14.1978,14.1719,14.1805,119700.0
2013-01-30 12:00:00,16.46,16.48,16.46,16.48,43100.0,14.1805,14.1978,14.1805,14.1978,43100.0
2013-01-30 12:05:00,16.47,16.48,16.46,16.48,107800.0,14.1892,14.1978,14.1805,14.1978,107800.0
2013-01-30 12:10:00,16.47,16.48,16.46,16.47,56900.0,14.1892,14.1978,14.1805,14.1892,56900.0
2013-01-30 12:15:00,16.47,16.48,16.44,16.44,79600.0,14.1892,14.1978,14.1633,14.1633,79600.0
2013-01-30 12:20:00,16.44,16.45,16.43,16.44,49900.0,14.1633,14.1719,14.1547,14.1633,49900.0
2013-01-30 12:25:00,16.45,16.45,16.43,16.43,26200.0,14.1719,14.1719,14.1547,14.1547,26200.0
2013-01-30 12:30:00,16.43,16.44,16.42,16.42,27200.0,14.1547,14.1633,14.1461,14.1461,27200.0
2013-01-30 12:35:00,16.42,16.45,16.41,16.45,93700.0,14.1461,14.1719,14.1375,14.1719,93700.0
2013-01-30 12:40:00,16.45,16.46,16.44,16.46,30200.0,14.1719,14.1805,14.1633,14.1805,30200.0
2013-01-30 12:45:00,16.46,16.47,16.45,16.47,70000.0,14.1805,14.1892,14.1719,14.1892,70000.0
2013-01-30 12:50:00,16.47,16.47,16.46,16.46,17800.0,14.1892,14.1892,14.1805,14.1805,17800.0
2013-01-30 12:55:00,16.46,16.48,16.46,16.48,55000.0,14.1805,14.1978,14.1805,14.1978,55000.0
2013-01-30 13:00:00,16.48,16.48,16.47,16.48,42300.0,14.1978,14.1978,14.1892,14.1978,42300.0
2013-01-30 13:05:00,16.48,16.49,16.47,16.49,37800.0,14.1978,14.2064,14.1892,14.2064,37800.0
2013-01-30 13:10:00,16.49,16.49,16.45,16.45,115100.0,14.2064,14.2064,14.1719,14.1719,115100.0
2013-01-30 13:15:00,16.46,16.46,16.44,16.44,31900.0,14.1805,14.1805,14.1633,14.1633,31900.0
2013-01-30 13:20:00,16.44,16.48,16.44,16.48,61700.0,14.1633,14.1978,14.1633,14.1978,61700.0
2013-01-30 13:25:00,16.48,16.48,16.47,16.48,41300.0,14.1978,14.1978,14.1892,14.1978,41300.0
2013-01-30 13:30:00,16.48,16.52,16.48,16.52,106300.0,14.1978,14.2322,14.1978,14.2322,106300.0
2013-01-30 13:35:00,16.52,16.58,16.51,16.58,236300.0,14.2322,14.2839,14.2236,14.2839,236300.0
2013-01-30 13:40:00,16.58,16.6,16.57,16.6,147700.0,14.2839,14.3012,14.2753,14.3012,147700.0
2013-01-30 13:45:00,16.6,16.62,16.59,16.61,168300.0,14.3012,14.3184,14.2925,14.3098,168300.0
2013-01-30 13:50:00,16.61,16.61,16.57,16.59,161000.0,14.3098,14.3098,14.2753,14.2925,161000.0
2013-01-30 13:55:00,16.59,16.61,16.57,16.61,158300.0,14.2925,14.3098,14.2753,14.3098,158300.0
2013-01-30 14:00:00,16.59,16.6,16.58,16.59,64400.0,14.2925,14.3012,14.2839,14.2925,64400.0
2013-01-30 14:05:00,16.59,16.59,16.54,16.55,123600.0,14.2925,14.2925,14.2495,14.2581,123600.0
2013-01-30 14:10:00,16.55,16.57,16.54,16.56,95900.0,14.2581,14.2753,14.2495,14.2667,95900.0
2013-01-30 14:15:00,16.56,16.6,16.55,16.57,239000.0,14.2667,14.3012,14.2581,14.2753,239000.0
2013-01-30 14:20:00,16.57,16.58,16.52,16.54,390300.0,14.2753,14.2839,14.2322,14.2495,390300.0
2013-01-30 14:25:00,16.54,16.55,16.52,16.54,140200.0,14.2495,14.2581,14.2322,14.2495,140200.0
2013-01-30 14:30:00,16.55,16.55,16.51,16.54,153600.0,14.2581,14.2581,14.2236,14.2495,153600.0
2013-01-30 14:35:00,16.54,16.54,16.5,16.51,137600.0,14.2495,14.2495,14.215,14.2236,137600.0
2013-01-30 14:40:00,16.51,16.53,16.49,16.53,234200.0,14.2236,14.2409,14.2064,14.2409,234200.0
2013-01-30 14:45:00,16.53,16.54,16.5,16.51,114800.0,14.2409,14.2495,14.215,14.2236,114800.0
2013-01-30 14:50:00,16.51,16.54,16.51,16.54,123700.0,14.2236,14.2495,14.2236,14.2495,123700.0
2013-01-30 14:55:00,16.54,16.55,16.53,16.55,65100.0,14.2495,14.2581,14.2409,14.2581,65100.0
2013-01-30 15:00:00,16.55,16.58,16.54,16.56,412100.0,14.2581,14.2839,14.2495,14.2667,412100.0
2013-01-30 15:05:00,16.55,16.6,16.54,16.59,367700.0,14.2581,14.3012,14.2495,14.2925,367700.0
2013-01-30 15:10:00,16.58,16.59,16.55,16.55,143300.0,14.2839,14.2925,14.2581,14.2581,143300.0
2013-01-30 15:15:00,16.55,16.58,16.54,16.58,162500.0,14.2581,14.2839,14.2495,14.2839,162500.0
2013-01-30 15:20:00,16.58,16.58,16.57,16.58,89700.0,14.2839,14.2839,14.2753,14.2839,89700.0
2013-01-30 15:25:00,16.58,16.58,16.56,16.57,116500.0,14.2839,14.2839,14.2667,14.2753,116500.0
2013-01-30 15:30:00,16.57,16.59,16.55,16.59,281700.0,14.2753,14.2925,14.2581,14.2925,281700.0
2013-01-30 15:35:00,16.57,16.58,16.56,16.58,212700.0,14.2753,14.2839,14.2667,14.2839,212700.0
2013-01-30 15:40:00,16.58,16.59,16.55,16.58,341300.0,14.2839,14.2925,14.2581,14.2839,341300.0
2013-01-30 15:45:00,16.57,16.57,16.53,16.54,386400.0,14.2753,14.2753,14.2409,14.2495,386400.0
2013-01-30 15:50:00,16.54,16.54,16.5,16.5,391100.0,14.2495,14.2495,14.215,14.215,391100.0
2013-01-30 15:55:00,16.5,16.52,16.5,16.52,600000.0,14.215,14.2322,14.215,14.2322,600000.0
2013-01-31 09:30:00,16.46,16.49,16.31,16.33,156000.0,14.1805,14.2064,14.0513,14.0685,156000.0
2013-01-31 09:35:00,16.33,16.35,16.31,16.35,115000.0,14.0685,14.0858,14.0513,14.0858,115000.0
2013-01-31 09:40:00,16.35,16.49,16.34,16.46,178000.0,14.0858,14.2064,14.0772,14.1805,178000.0
2013-01-31 09:45:00,16.45,16.45,16.36,16.36,168700.0,14.1719,14.1719,14.0944,14.0944,168700.0
2013-01-31 09:50:00,16.36,16.43,16.35,16.42,146500.0,14.0944,14.1547,14.0858,14.1461,146500.0
2013-01-31 09:55:00,16.43,16.45,16.43,16.44,108200.0,14.1547,14.1719,14.1547,14.1633,108200.0
2013-01-31 10:00:00,16.44,16.44,16.36,16.37,137200.0,14.1633,14.1633,14.0944,14.103,137200.0
2013-01-31 10:05:00,16.36,16.38,16.36,16.37,165800.0,14.0944,14.1116,14.0944,14.103,165800.0
2013-01-31 10:10:00,16.38,16.4,16.37,16.38,214600.0,14.1116,14.1289,14.103,14.1116,214600.0
2013-01-31 10:15:00,16.38,16.38,16.35,16.36,133300.0,14.1116,14.1116,14.0858,14.0944,133300.0
2013-01-31 10:20:00,16.36,16.38,16.35,16.38,141700.0,14.0944,14.1116,14.0858,14.1116,141700.0
2013-01-31 10:25:00,16.37,16.38,16.35,16.36,129400.0,14.103,14.1116,14.0858,14.0944,129400.0
2013-01-31 10:30:00,16.36,16.41,16.35,16.4,220500.0,14.0944,14.1375,14.0858,14.1289,220500.0
2013-01-31 10:35:00,16.4,16.4,16.39,16.4,35600.0,14.1289,14.1289,14.1202,14.1289,35600.0
2013-01-31 10:40:00,16.39,16.41,16.39,16.41,71200.0,14.1202,14.1375,14.1202,14.1375,71200.0
2013-01-31 10:45:00,16.4,16.43,16.38,16.39,141600.0,14.1289,14.1547,14.1116,14.1202,141600.0
2013-01-31 10:50:00,16.39,16.41,16.39,16.4,73600.0,14.1202,14.1375,14.1202,14.1289,73600.0
2013-01-31 10:55:00,16.39,16.43,16.39,16.43,66200.0,14.1202,14.1547,14.1202,14.1547,66200.0
2013-01-31 11:00:00,16.42,16.43,16.39,16.4,131400.0,14.1461,14.1547,14.1202,14.1289,131400.0
2013-01-31 11:05:00,16.4,16.44,16.39,16.44,142200.0,14.1289,14.1633,14.1202,14.1633,142200.0
2013-01-31 11:10:00,16.44,16.46,16.43,16.46,47800.0,14.1633,14.1805,14.1547,14.1805,47800.0
2013-01-31 11:15:00,16.46,16.49,16.46,16.48,204400.0,14.1805,14.2064,14.1805,14.1978,204400.0
2013-01-31 11:20:00,16.47,16.48,16.44,16.47,116300.0,14.1892,14.1978,14.1633,14.1892,116300.0
2013-01-31 11:25:00,16.47,16.48,16.46,16.48,34100.0,14.1892,14.1978,14.1805,14.1978,34100.0
2013-01-31 11:30:00,16.47,16.48,16.41,16.42,230000.0,14.1892,14.1978,14.1375,14.1461,230000.0
2013-01-31 11:35:00,16.41,16.42,16.4,16.42,55200.0,14.1375,14.1461,14.1289,14.1461,55200.0
2013-01-31 11:40:00,16.41,16.42,16.39,16.41,88700.0,14.1375,14.1461,14.1202,14.1375,88700.0
2013-01-31 11:45:00,16.41,16.46,16.4,16.45,139100.0,14.1375,14.1805,14.1289,14.1719,139100.0
2013-01-31 11:50:00,16.45,16.46,16.43,16.44,79900.0,14.1719,14.1805,14.1547,14.1633,79900.0
2013-01-31 11:55:00,16.44,16.45,16.42,16.43,65900.0,14.1633,14.1719,14.1461,14.1547,65900.0
2013-01-31 12:00:00,16.43,16.46,16.42,16.46,161500.0,14.1547,14.1805,14.1461,14.1805,161500.0
2013-01-31 12:05:00,16.46,16.46,16.45,16.46,16300.0,14.1805,14.1805,14.1719,14.1805,16300.0
2013-01-31 12:10:00,16.46,16.47,16.45,16.47,156300.0,14.1805,14.1892,14.1719,14.1892,156300.0
2013-01-31 12:15:00,16.47,16.49,16.46,16.47,108700.0,14.1892,14.2064,14.1805,14.1892,108700.0
2013-01-31 12:20:00,16.47,16.49,16.46,16.49,90600.0,14.1892,14.2064,14.1805,14.2064,90600.0
2013-01-31 12:25:00,16.49,16.5,16.48,16.5,45000.0,14.2064,14.215,14.1978,14.215,45000.0
2013-01-31 12:30:00,16.49,16.49,16.47,16.48,70800.0,14.2064,14.2064,14.1892,14.1978,70800.0
2013-01-31 12:35:00,16.48,16.5,16.48,16.49,44400.0,14.1978,14.215,14.1978,14.2064,44400.0
2013-01-31 12:40:00,16.5,16.5,16.48,16.48,113800.0,14.215,14.215,14.1978,14.1978,113800.0
2013-01-31 12:45:00,16.48,16.5,16.48,16.5,32800.0,14.1978,14.215,14.1978,14.215,32800.0
2013-01-31 12:50:00,16.5,16.53,16.49,16.53,79700.0,14.215,14.2409,14.2064,14.2409,79700.0
2013-01-31 12:55:00,16.53,16.53,16.51,16.52,100600.0,14.2409,14.2409,14.2236,14.2322,100600.0
2013-01-31 13:00:00,16.51,16.54,16.51,16.54,102500.0,14.2236,14.2495,14.2236,14.2495,102500.0
2013-01-31 13:05:00,16.54,16.56,16.54,16.55,55400.0,14.2495,14.2667,14.2495,14.2581,55400.0
2013-01-31 13:10:00,16.55,16.58,16.55,16.57,153700.0,14.2581,14.2839,14.2581,14.2753,153700.0
2013-01-31 13:15:00,16.57,16.57,16.56,16.57,48900.0,14.2753,14.2753,14.2667,14.2753,48900.0
2013-01-31 13:20:00,16.56,16.57,16.56,16.57,23500.0,14.2667,14.2753,14.2667,14.2753,23500.0
2013-01-31 13:25:00,16.57,16.57,16.55,16.56,103100.0,14.2753,14.2753,14.2581,14.2667,103100.0
2013-01-31 13:30:00,16.55,16.58,16.55,16.58,81200.0,14.2581,14.2839,14.2581,14.2839,81200.0
2013-01-31 13:35:00,16.58,16.58,16.57,16.58,29700.0,14.2839,14.2839,14.2753,14.2839,29700.0
2013-01-31 13:40:00,16.58,16.61,16.57,16.61,284900.0,14.2839,14.3098,14.2753,14.3098,284900.0
2013-01-31 13:45:00,16.61,16.61,16.6,16.61,18600.0,14.3098,14.3098,14.3012,14.3098,18600.0
2013-01-31 13:50:00,16.61,16.63,16.6,16.61,199000.0,14.3098,14.327,14.3012,14.3098,199000.0
2013-01-31 13:55:00,16.61,16.62,16.59,16.59,104400.0,14.3098,14.3184,14.2925,14.2925,104400.0
2013-01-31 14:00:00,16.6,16.6,16.59,16.59,54600.0,14.3012,14.3012,14.2925,14.2925,54600.0
2013-01-31 14:05:00,16.6,16.6,16.59,16.6,38800.0,14.3012,14.3012,14.2925,14.3012,38800.0
2013-01-31 14:10:00,16.59,16.62,16.59,16.62,85600.0,14.2925,14.3184,14.2925,14.3184,85600.0
2013-01-31 14:15:00,16.62,16.63,16.61,16.63,61000.0,14.3184,14.327,14.3098,14.327,61000.0
2013-01-31 14:20:00,16.63,16.65,16.63,16.65,82900.0,14.327,14.3442,14.327,14.3442,82900.0
2013-01-31 14:25:00,16.64,16.65,16.64,16.65,47900.0,14.3356,14.3442,14.3356,14.3442,47900.0
2013-01-31 14:30:00,16.65,16.66,16.62,16.64,266700.0,14.3442,14.3528,14.3184,14.3356,266700.0
2013-01-31 14:35:00,16.64,16.64,16.6,16.6,144500.0,14.3356,14.3356,14.3012,14.3012,144500.0
2013-01-31 14:40:00,16.61,16.61,16.59,16.6,24900.0,14.3098,14.3098,14.2925,14.3012,24900.0
2013-01-31 14:45:00,16.6,16.6,16.57,16.58,104100.0,14.3012,14.3012,14.2753,14.2839,104100.0
2013-01-31 14:50:00,16.58,16.58,16.56,16.56,67500.0,14.2839,14.2839,14.2667,14.2667,67500.0
2013-01-31 14:55:00,16.57,16.59,16.56,16.57,147700.0,14.2753,14.2925,14.2667,14.2753,147700.0
2013-01-31 15:00:00,16.57,16.57,16.53,16.53,73300.0,14.2753,14.2753,14.2409,14.2409,73300.0
2013-01-31 15:05:00,16.53,16.56,16.52,16.55,103400.0,14.2409,14.2667,14.2322,14.2581,103400.0
2013-01-31 15:10:00,16.55,16.57,16.55,16.57,30900.0,14.2581,14.2753,14.2581,14.2753,30900.0
2013-01-31 15:15:00,16.57,16.59,16.56,16.59,87200.0,14.2753,14.2925,14.2667,14.2925,87200.0
2013-01-31 15:20:00,16.59,16.6,16.57,16.57,244800.0,14.2925,14.3012,14.2753,14.2753,244800.0
2013-01-31 15:25:00,16.57,16.57,16.56,16.56,53900.0,14.2753,14.2753,14.2667,14.2667,53900.0
2013-01-31 15:30:00,16.57,16.59,16.54,16.59,240700.0,14.2753,14.2925,14.2495,14.2925,240700.0
2013-01-31 15:35:00,16.58,16.59,16.57,16.57,172100.0,14.2839,14.2925,14.2753,14.2753,172100.0
2013-01-31 15:40:00,16.57,16.58,16.56,16.56,138800.0,14.2753,14.2839,14.2667,14.2667,138800.0
2013-01-31 15:45:00,16.56,16.57,16.53,16.53,267100.0,14.2667,14.2753,14.2409,14.2409,267100.0
2013-01-31 15:50:00,16.53,16.58,16.53,16.57,459600.0,14.2409,14.2839,14.2409,14.2753,459600.0
2013-01-31 15:55:00,16.57,16.58,16.54,16.54,796300.0,14.2753,14.2839,14.2495,14.2495,796300.0
2013-02-01 09:30:00,16.63,16.73,16.59,16.65,528300.0,14.327,14.4132,14.2925,14.3442,528300.0
2013-02-01 09:35:00,16.65,16.77,16.65,16.75,399500.0,14.3442,14.4476,14.3442,14.4304,399500.0
2013-02-01 09:40:00,16.74,16.8,16.67,16.77,758900.0,14.4218,14.4735,14.3615,14.4476,758900.0
2013-02-01 09:45:00,16.78,16.8,16.68,16.77,534400.0,14.4562,14.4735,14.3701,14.4476,534400.0
2013-02-01 09:50:00,16.76,16.85,16.76,16.85,321300.0,14.439,14.5165,14.439,14.5165,321300.0
2013-02-01 09:55:00,16.85,16.88,16.83,16.84,218300.0,14.5165,14.5424,14.4993,14.5079,218300.0
2013-02-01 10:00:00,16.85,16.88,16.8,16.82,238700.0,14.5165,14.5424,14.4735,14.4907,238700.0
2013-02-01 10:05:00,16.83,16.91,16.82,16.89,230000.0,14.4993,14.5682,14.4907,14.551,230000.0
2013-02-01 10:10:00,16.9,16.91,16.86,16.88,120200.0,14.5596,14.5682,14.5252,14.5424,120200.0
2013-02-01 10:15:00,16.88,16.9,16.85,16.86,128900.0,14.5424,14.5596,14.5165,14.5252,128900.0
2013-02-01 10:20:00,16.87,16.88,16.86,16.86,167800.0,14.5338,14.5424,14.5252,14.5252,167800.0
2013-02-01 10:25:00,16.86,16.88,16.84,16.87,259100.0,14.5252,14.5424,14.5079,14.5338,259100.0
2013-02-01 10:30:00,16.86,16.89,16.86,16.89,514100.0,14.5252,14.551,14.5252,14.551,514100.0
2013-02-01 10:35:00,16.89,16.91,16.87,16.89,285800.0,14.551,14.5682,14.5338,14.551,285800.0
2013-02-01 10:40:00,16.89,16.9,16.88,16.9,108800.0,14.551,14.5596,14.5424,14.5596,108800.0
2013-02-01 10:45:00,16.9,16.9,16.86,16.88,224100.0,14.5596,14.5596,14.5252,14.5424,224100.0
2013-02-01 10:50:00,16.87,16.87,16.81,16.81,87500.0,14.5338,14.5338,14.4821,14.4821,87500.0
2013-02-01 10:55:00,16.81,16.87,16.8,16.87,198000.0,14.4821,14.5338,14.4735,14.5338,198000.0
2013-02-01 11:00:00,16.87,16.91,16.86,16.91,107200.0,14.5338,14.5682,14.5252,14.5682,107200.0
2013-02-01 11:05:00,16.9,16.91,16.88,16.89,94700.0,14.5596,14.5682,14.5424,14.551,94700.0
2013-02-01 11:10:00,16.89,16.92,16.88,16.91,121200.0,14.551,14.5768,14.5424,14.5682,121200.0
2013-02-01 11:15:00,16.91,16.94,16.9,16.91,179900.0,14.5682,14.5941,14.5596,14.5682,179900.0
2013-02-01 11:20:00,16.91,16.94,16.9,16.93,120800.0,14.5682,14.5941,14.5596,14.5855,120800.0
2013-02-01 11:25:00,16.94,16.94,16.87,16.87,124300.0,14.5941,14.5941,14.5338,14.5338,124300.0
2013-02-01 11:30:00,16.87,16.87,16.84,16.84,92600.0,14.5338,14.5338,14.5079,14.5079,92600.0
2013-02-01 11:35:00,16.85,16.88,16.84,16.86,132000.0,14.5165,14.5424,14.5079,14.5252,132000.0
2013-02-01 11:40:00,16.86,16.9,16.86,16.88,322400.0,14.5252,14.5596,14.5252,14.5424,322400.0
2013-02-01 11:45:00,16.89,16.89,16.85,16.85,78400.0,14.551,14.551,14.5165,14.5165,78400.0
2013-02-01 11:50:00,16.85,16.86,16.82,16.82,69600.0,14.5165,14.5252,14.4907,14.4907,69600.0
2013-02-01 11:55:00,16.82,16.86,16.82,16.86,59600.0,14.4907,14.5252,14.4907,14.5252,59600.0
2013-02-01 12:00:00,16.86,16.87,16.83,16.83,102000.0,14.5252,14.5338,14.4993,14.4993,102000.0
2013-02-01 12:05:00,16.84,16.84,16.83,16.83,61900.0,14.5079,14.5079,14.4993,14.4993,61900.0
2013-02-01 12:10:00,16.83,16.85,16.83,16.83,52700.0,14.4993,14.5165,14.4993,14.4993,52700.0
2013-02-01 12:15:00,16.84,16.85,16.83,16.85,31800.0,14.5079,14.5165,14.4993,14.5165,31800.0
2013-02-01 12:20:00,16.85,16.88,16.84,16.85,377100.0,14.5165,14.5424,14.5079,14.5165,377100.0
2013-02-01 12:25:00,16.85,16.86,16.84,16.85,47300.0,14.5165,14.5252,14.5079,14.5165,47300.0
2013-02-01 12:30:00,16.85,16.85,16.84,16.84,52300.0,14.5165,14.5165,14.5079,14.5079,52300.0
2013-02-01 12:35:00,16.85,16.85,16.84,16.84,150200.0,14.5165,14.5165,14.5079,14.5079,150200.0
2013-02-01 12:40:00,16.84,16.87,16.84,16.85,134900.0,14.5079,14.5338,14.5079,14.5165,134900.0
2013-02-01 12:45:00,16.85,16.86,16.84,16.85,85700.0,14.5165,14.5252,14.5079,14.5165,85700.0
2013-02-01 12:50:00,16.85,16.85,16.83,16.85,79700.0,14.5165,14.5165,14.4993,14.5165,79700.0
2013-02-01 12:55:00,16.85,16.85,16.84,16.85,25400.0,14.5165,14.5165,14.5079,14.5165,25400.0
2013-02-01 13:00:00,16.84,16.85,16.84,16.85,48200.0,14.5079,14.5165,14.5079,14.5165,48200.0
2013-02-01 13:05:00,16.85,16.88,16.84,16.88,239600.0,14.5165,14.5424,14.5079,14.5424,239600.0
2013-02-01 13:10:00,16.88,16.9,16.87,16.9,52600.0,14.5424,14.5596,14.5338,14.5596,52600.0
2013-02-01 13:15:00,16.89,16.89,16.86,16.88,170400.0,14.551,14.551,14.5252,14.5424,170400.0
2013-02-01 13:20:00,16.88,16.88,16.85,16.86,89200.0,14.5424,14.5424,14.5165,14.5252,89200.0
2013-02-01 13:25:00,16.86,16.87,16.86,16.87,37200.0,14.5252,14.5338,14.5252,14.5338,37200.0
2013-02-01 13:30:00,16.87,16.88,16.86,16.88,108600.0,14.5338,14.5424,14.5252,14.5424,108600.0
2013-02-01 13:35:00,16.88,16.9,16.88,16.9,174700.0,14.5424,14.5596,14.5424,14.5596,174700.0
2013-02-01 13:40:00,16.89,16.9,16.89,16.89,23500.0,14.551,14.5596,14.551,14.551,23500.0
2013-02-01 13:45:00,16.89,16.9,16.87,16.88,104400.0,14.551,14.5596,14.5338,14.5424,104400.0
2013-02-01 13:50:00,16.87,16.88,16.87,16.88,49900.0,14.5338,14.5424,14.5338,14.5424,49900.0
2013-02-01 13:55:00,16.87,16.88,16.86,16.86,80500.0,14.5338,14.5424,14.5252,14.5252,80500.0
2013-02-01 14:00:00,16.86,16.87,16.82,16.82,91400.0,14.5252,14.5338,14.4907,14.4907,91400.0
2013-02-01 14:05:00,16.82,16.83,16.8,16.8,71800.0,14.4907,14.4993,14.4735,14.4735,71800.0
2013-02-01 14:10:00,16.8,16.81,16.79,16.79,69400.0,14.4735,14.4821,14.4648,14.4648,69400.0
2013-02-01 14:15:00,16.8,16.8,16.77,16.78,71400.0,14.4735,14.4735,14.4476,14.4562,71400.0
2013-02-01 14:20:00,16.77,16.78,16.77,16.78,60800.0,14.4476,14.4562,14.4476,14.4562,60800.0
2013-02-01 14:25:00,16.77,16.78,16.76,16.76,70300.0,14.4476,14.4562,14.439,14.439,70300.0
2013-02-01 14:30:00,16.77,16.77,16.75,16.76,102400.0,14.4476,14.4476,14.4304,14.439,102400.0
2013-02-01 14:35:00,16.75,16.76,16.74,16.75,70800.0,14.4304,14.439,14.4218,14.4304,70800.0
2013-02-01 14:40:00,16.74,16.79,16.74,16.78,198300.0,14.4218,14.4648,14.4218,14.4562,198300.0
2013-02-01 14:45:00,16.78,16.79,16.76,16.79,131400.0,14.4562,14.4648,14.439,14.4648,131400.0
2013-02-01 14:50:00,16.79,16.79,16.77,16.77,83800.0,14.4648,14.4648,14.4476,14.4476,83800.0
2013-02-01 14:55:00,16.78,16.78,16.75,16.75,62900.0,14.4562,14.4562,14.4304,14.4304,62900.0
2013-02-01 15:00:00,16.75,16.76,16.74,16.74,81300.0,14.4304,14.439,14.4218,14.4218,81300.0
2013-02-01 15:05:00,16.75,16.75,16.74,16.74,55900.0,14.4304,14.4304,14.4218,14.4218,55900.0
2013-02-01 15:10:00,16.75,16.76,16.74,16.76,134300.0,14.4304,14.439,14.4218,14.439,134300.0
2013-02-01 15:15:00,16.76,16.76,16.75,16.76,30800.0,14.439,14.439,14.4304,14.439,30800.0
2013-02-01 15:20:00,16.75,16.76,16.72,16.73,212000.0,14.4304,14.439,14.4045,14.4132,212000.0
2013-02-01 15:25:00,16.73,16.76,16.72,16.73,311100.0,14.4132,14.439,14.4045,14.4132,311100.0
2013-02-01 15:30:00,16.73,16.78,16.73,16.76,200000.0,14.4132,14.4562,14.4132,14.439,200000.0
2013-02-01 15:35:00,16.76,16.76,16.74,16.74,85600.0,14.439,14.439,14.4218,14.4218,85600.0
2013-02-01 15:40:00,16.75,16.76,16.74,16.76,177000.0,14.4304,14.439,14.4218,14.439,177000.0
2013-02-01 15:45:00,16.76,16.77,16.75,16.77,148300.0,14.439,14.4476,14.4304,14.4476,148300.0
2013-02-01 15:50:00,16.77,16.77,16.76,16.76,227900.0,14.4476,14.4476,14.439,14.439,227900.0
2013-02-01 15:55:00,16.76,16.77,16.74,16.75,414300.0,14.439,14.4476,14.4218,14.4304,414300.0
2013-02-04 09:30:00,16.42,16.57,16.42,16.46,277100.0,14.1461,14.2753,14.1461,14.1805,277100.0
2013-02-04 09:35:00,16.46,16.48,16.43,16.44,146200.0,14.1805,14.1978,14.1547,14.1633,146200.0
2013-02-04 09:40:00,16.43,16.44,16.38,16.41,167500.0,14.1547,14.1633,14.1116,14.1375,167500.0
2013-02-04 09:45:00,16.41,16.43,16.37,16.4,135400.0,14.1375,14.1547,14.103,14.1289,135400.0
2013-02-04 09:50:00,16.4,16.44,16.39,16.4,124500.0,14.1289,14.1633,14.1202,14.1289,124500.0
2013-02-04 09:55:00,16.4,16.41,16.36,16.37,284300.0,14.1289,14.1375,14.0944,14.103,284300.0
2013-02-04 10:00:00,16.38,16.47,16.37,16.42,295400.0,14.1116,14.1892,14.103,14.1461,295400.0
2013-02-04 10:05:00,16.42,16.52,16.41,16.49,281100.0,14.1461,14.2322,14.1375,14.2064,281100.0
2013-02-04 10:10:00,16.48,16.49,16.43,16.43,182300.0,14.1978,14.2064,14.1547,14.1547,182300.0
2013-02-04 10:15:00,16.44,16.46,16.41,16.41,226900.0,14.1633,14.1805,14.1375,14.1375,226900.0
2013-02-04 10:20:00,16.41,16.48,16.41,16.48,169100.0,14.1375,14.1978,14.1375,14.1978,169100.0
2013-02-04 10:25:00,16.48,16.49,16.46,16.46,208400.0,14.1978,14.2064,14.1805,14.1805,208400.0
2013-02-04 10:30:00,16.46,16.47,16.44,16.45,111500.0,14.1805,14.1892,14.1633,14.1719,111500.0
2013-02-04 10:35:00,16.45,16.49,16.44,16.45,144000.0,14.1719,14.2064,14.1633,14.1719,144000.0
2013-02-04 10:40:00,16.45,16.51,16.44,16.49,190800.0,14.1719,14.2236,14.1633,14.2064,190800.0
2013-02-04 10:45:00,16.49,16.51,16.47,16.5,146800.0,14.2064,14.2236,14.1892,14.215,146800.0
2013-02-04 10:50:00,16.5,16.51,16.47,16.48,223600.0,14.215,14.2236,14.1892,14.1978,223600.0
2013-02-04 10:55:00,16.47,16.5,16.46,16.47,71800.0,14.1892,14.215,14.1805,14.1892,71800.0
2013-02-04 11:00:00,16.47,16.49,16.44,16.48,112800.0,14.1892,14.2064,14.1633,14.1978,112800.0
2013-02-04 11:05:00,16.49,16.5,16.47,16.5,68000.0,14.2064,14.215,14.1892,14.215,68000.0
2013-02-04 11:10:00,16.5,16.51,16.49,16.5,119800.0,14.215,14.2236,14.2064,14.215,119800.0
2013-02-04 11:15:00,16.5,16.5,16.48,16.5,74200.0,14.215,14.215,14.1978,14.215,74200.0
2013-02-04 11:20:00,16.5,16.52,16.49,16.5,53600.0,14.215,14.2322,14.2064,14.215,53600.0
2013-02-04 11:25:00,16.49,16.5,16.45,16.45,96200.0,14.2064,14.215,14.1719,14.1719,96200.0
2013-02-04 11:30:00,16.45,16.47,16.44,16.44,283700.0,14.1719,14.1892,14.1633,14.1633,283700.0
2013-02-04 11:35:00,16.44,16.44,16.38,16.39,268400.0,14.1633,14.1633,14.1116,14.1202,268400.0
2013-02-04 11:40:00,16.39,16.4,16.37,16.37,100900.0,14.1202,14.1289,14.103,14.103,100900.0
2013-02-04 11:45:00,16.37,16.41,16.37,16.4,124200.0,14.103,14.1375,14.103,14.1289,124200.0
2013-02-04 11:50:00,16.4,16.41,16.36,16.38,159100.0,14.1289,14.1375,14.0944,14.1116,159100.0
2013-02-04 11:55:00,16.38,16.39,16.36,16.39,90600.0,14.1116,14.1202,14.0944,14.1202,90600.0
2013-02-04 12:00:00,16.39,16.4,16.38,16.39,41100.0,14.1202,14.1289,14.1116,14.1202,41100.0
2013-02-04 12:05:00,16.39,16.42,16.39,16.39,200300.0,14.1202,14.1461,14.1202,14.1202,200300.0
2013-02-04 12:10:00,16.39,16.43,16.39,16.43,109500.0,14.1202,14.1547,14.1202,14.1547,109500.0
2013-02-04 12:15:00,16.43,16.44,16.42,16.43,21900.0,14.1547,14.1633,14.1461,14.1547,21900.0
2013-02-04 12:20:00,16.43,16.44,16.41,16.43,116800.0,14.1547,14.1633,14.1375,14.1547,116800.0
2013-02-04 12:25:00,16.43,16.43,16.42,16.42,39300.0,14.1547,14.1547,14.1461,14.1461,39300.0
2013-02-04 12:30:00,16.42,16.45,16.42,16.45,43800.0,14.1461,14.1719,14.1461,14.1719,43800.0
2013-02-04 12:35:00,16.44,16.46,16.44,16.46,134800.0,14.1633,14.1805,14.1633,14.1805,134800.0
2013-02-04 12:40:00,16.46,16.46,16.44,16.45,45200.0,14.1805,14.1805,14.1633,14.1719,45200.0
2013-02-04 12:45:00,16.45,16.48,16.44,16.48,59700.0,14.1719,14.1978,14.1633,14.1978,59700.0
2013-02-04 12:50:00,16.48,16.48,16.47,16.48,40100.0,14.1978,14.1978,14.1892,14.1978,40100.0
2013-02-04 12:55:00,16.48,16.48,16.47,16.48,34800.0,14.1978,14.1978,14.1892,14.1978,34800.0
2013-02-04 13:00:00,16.47,16.49,16.46,16.47,120900.0,14.1892,14.2064,14.1805,14.1892,120900.0
2013-02-04 13:05:00,16.47,16.48,16.47,16.47,25400.0,14.1892,14.1978,14.1892,14.1892,25400.0
2013-02-04 13:10:00,16.48,16.48,16.46,16.46,56700.0,14.1978,14.1978,14.1805,14.1805,56700.0
2013-02-04 13:15:00,16.46,16.47,16.44,16.44,46400.0,14.1805,14.1892,14.1633,14.1633,46400.0
2013-02-04 13:20:00,16.44,16.45,16.44,16.44,15900.0,14.1633,14.1719,14.1633,14.1633,15900.0
2013-02-04 13:25:00,16.45,16.45,16.44,16.44,22400.0,14.1719,14.1719,14.1633,14.1633,22400.0
2013-02-04 13:30:00,16.44,16.45,16.43,16.43,69100.0,14.1633,14.1719,14.1547,14.1547,69100.0
2013-02-04 13:35:00,16.43,16.44,16.42,16.43,42100.0,14.1547,14.1633,14.1461,14.1547,42100.0
2013-02-04 13:40:00,16.42,16.47,16.42,16.47,202600.0,14.1461,14.1892,14.1461,14.1892,202600.0
2013-02-04 13:45:00,16.47,16.47,16.44,16.45,70600.0,14.1892,14.1892,14.1633,14.1719,70600.0
2013-02-04 13:50:00,16.44,16.45,16.44,16.44,19700.0,14.1633,14.1719,14.1633,14.1633,19700.0
2013-02-04 13:55:00,16.44,16.45,16.44,16.44,27400.0,14.1633,14.1719,14.1633,14.1633,27400.0
2013-02-04 14:00:00,16.44,16.45,16.42,16.43,89100.0,14.1633,14.1719,14.1461,14.1547,89100.0
2013-02-04 14:05:00,16.42,16.43,16.41,16.41,53700.0,14.1461,14.1547,14.1375,14.1375,53700.0
2013-02-04 14:10:00,16.41,16.43,16.41,16.42,115200.0,14.1375,14.1547,14.1375,14.1461,115200.0
2013-02-04 14:15:00,16.42,16.44,16.42,16.43,94500.0,14.1461,14.1633,14.1461,14.1547,94500.0
2013-02-04 14:20:00,16.43,16.46,16.43,16.46,117700.0,14.1547,14.1805,14.1547,14.1805,117700.0
2013-02-04 14:25:00,16.46,16.5,16.45,16.49,329000.0,14.1805,14.215,14.1719,14.2064,329000.0
2013-02-04 14:30:00,16.49,16.49,16.48,16.48,43600.0,14.2064,14.2064,14.1978,14.1978,43600.0
2013-02-04 14:35:00,16.48,16.49,16.48,16.48,26300.0,14.1978,14.2064,14.1978,14.1978,26300.0
2013-02-04 14:40:00,16.48,16.51,16.48,16.51,101900.0,14.1978,14.2236,14.1978,14.2236,101900.0
2013-02-04 14:45:00,16.51,16.51,16.49,16.49,66400.0,14.2236,14.2236,14.2064,14.2064,66400.0
2013-02-04 14:50:00,16.49,16.5,16.48,16.48,79400.0,14.2064,14.215,14.1978,14.1978,79400.0
2013-02-04 14:55:00,16.48,16.5,16.48,16.5,93400.0,14.1978,14.215,14.1978,14.215,93400.0
2013-02-04 15:00:00,16.5,16.5,16.49,16.49,53300.0,14.215,14.215,14.2064,14.2064,53300.0
2013-02-04 15:05:00,16.49,16.5,16.45,16.45,154400.0,14.2064,14.215,14.1719,14.1719,154400.0
2013-02-04 15:10:00,16.45,16.46,16.44,16.44,89800.0,14.1719,14.1805,14.1633,14.1633,89800.0
2013-02-04 15:15:00,16.44,16.45,16.44,16.45,50200.0,14.1633,14.1719,14.1633,14.1719,50200.0
2013-02-04 15:20:00,16.45,16.45,16.43,16.43,68500.0,14.1719,14.1719,14.1547,14.1547,68500.0
2013-02-04 15:25:00,16.44,16.47,16.43,16.45,234200.0,14.1633,14.1892,14.1547,14.1719,234200.0
2013-02-04 15:30:00,16.45,16.45,16.41,16.42,221600.0,14.1719,14.1719,14.1375,14.1461,221600.0
2013-02-04 15:35:00,16.43,16.43,16.39,16.39,97200.0,14.1547,14.1547,14.1202,14.1202,97200.0
2013-02-04 15:40:00,16.39,16.41,16.38,16.39,313100.0,14.1202,14.1375,14.1116,14.1202,313100.0
2013-02-04 15:45:00,16.4,16.42,16.39,16.41,271300.0,14.1289,14.1461,14.1202,14.1375,271300.0
2013-02-04 15:50:00,16.4,16.41,16.38,16.39,326200.0,14.1289,14.1375,14.1116,14.1202,326200.0
2013-02-04 15:55:00,16.39,16.4,16.37,16.37,922100.0,14.1202,14.1289,14.103,14.103,922100.0
2013-02-05 09:30:00,16.52,16.6,16.47,16.56,217300.0,14.2322,14.3012,14.1892,14.2667,217300.0
2013-02-05 09:35:00,16.57,16.57,16.53,16.56,154100.0,14.2753,14.2753,14.2409,14.2667,154100.0
2013-02-05 09:40:00,16.57,16.62,16.51,16.6,144000.0,14.2753,14.3184,14.2236,14.3012,144000.0
2013-02-05 09:45:00,16.6,16.64,16.59,16.64,103400.0,14.3012,14.3356,14.2925,14.3356,103400.0
2013-02-05 09:50:00,16.64,16.66,16.62,16.65,277400.0,14.3356,14.3528,14.3184,14.3442,277400.0
2013-02-05 09:55:00,16.66,16.67,16.64,16.64,79000.0,14.3528,14.3615,14.3356,14.3356,79000.0
2013-02-05 10:00:00,16.64,16.66,16.64,16.66,58700.0,14.3356,14.3528,14.3356,14.3528,58700.0
2013-02-05 10:05:00,16.66,16.69,16.64,16.64,133800.0,14.3528,14.3787,14.3356,14.3356,133800.0
2013-02-05 10:10:00,16.65,16.68,16.62,16.68,207200.0,14.3442,14.3701,14.3184,14.3701,207200.0
2013-02-05 10:15:00,16.67,16.75,16.67,16.71,365000.0,14.3615,14.4304,14.3615,14.3959,365000.0
2013-02-05 10:20:00,16.71,16.74,16.71,16.73,55800.0,14.3959,14.4218,14.3959,14.4132,55800.0
2013-02-05 10:25:00,16.72,16.74,16.72,16.74,73500.0,14.4045,14.4218,14.4045,14.4218,73500.0
2013-02-05 10:30:00,16.74,16.75,16.72,16.74,70000.0,14.4218,14.4304,14.4045,14.4218,70000.0
2013-02-05 10:35:00,16.75,16.76,16.74,16.76,57900.0,14.4304,14.439,14.4218,14.439,57900.0
2013-02-05 10:40:00,16.75,16.77,16.73,16.75,88400.0,14.4304,14.4476,14.4132,14.4304,88400.0
2013-02-05 10:45:00,16.74,16.75,16.73,16.74,73600.0,14.4218,14.4304,14.4132,14.4218,73600.0
2013-02-05 10:50:00,16.73,16.74,16.73,16.73,63600.0,14.4132,14.4218,14.4132,14.4132,63600.0
2013-02-05 10:55:00,16.74,16.77,16.73,16.74,202200.0,14.4218,14.4476,14.4132,14.4218,202200.0
2013-02-05 11:00:00,16.74,16.74,16.71,16.73,123600.0,14.4218,14.4218,14.3959,14.4132,123600.0
2013-02-05 11:05:00,16.73,16.74,16.67,16.69,184000.0,14.4132,14.4218,14.3615,14.3787,184000.0
2013-02-05 11:10:00,16.69,16.71,16.69,16.71,66500.0,14.3787,14.3959,14.3787,14.3959,66500.0
2013-02-05 11:15:00,16.7,16.71,16.64,16.64,104500.0,14.3873,14.3959,14.3356,14.3356,104500.0
2013-02-05 11:20:00,16.64,16.68,16.64,16.66,131400.0,14.3356,14.3701,14.3356,14.3528,131400.0
2013-02-05 11:25:00,16.66,16.66,16.65,16.65,10900.0,14.3528,14.3528,14.3442,14.3442,10900.0
2013-02-05 11:30:00,16.66,16.67,16.64,16.66,68600.0,14.3528,14.3615,14.3356,14.3528,68600.0
2013-02-05 11:35:00,16.66,16.68,16.66,16.67,19600.0,14.3528,14.3701,14.3528,14.3615,19600.0
2013-02-05 11:40:00,16.68,16.68,16.65,16.65,46700.0,14.3701,14.3701,14.3442,14.3442,46700.0
2013-02-05 11:45:00,16.65,16.66,16.64,16.64,16800.0,14.3442,14.3528,14.3356,14.3356,16800.0
2013-02-05 11:50:00,16.64,16.65,16.61,16.62,77500.0,14.3356,14.3442,14.3098,14.3184,77500.0
2013-02-05 11:55:00,16.62,16.63,16.61,16.61,33900.0,14.3184,14.327,14.3098,14.3098,33900.0
2013-02-05 12:00:00,16.61,16.62,16.61,16.61,14300.0,14.3098,14.3184,14.3098,14.3098,14300.0
2013-02-05 12:05:00,16.61,16.62,16.58,16.58,50800.0,14.3098,14.3184,14.2839,14.2839,50800.0
2013-02-05 12:10:00,16.59,16.63,16.58,16.63,125100.0,14.2925,14.327,14.2839,14.327,125100.0
2013-02-05 12:15:00,16.63,16.64,16.62,16.64,37200.0,14.327,14.3356,14.3184,14.3356,37200.0
2013-02-05 12:20:00,16.63,16.64,16.63,16.64,36300.0,14.327,14.3356,14.327,14.3356,36300.0
2013-02-05 12:25:00,16.64,16.64,16.59,16.59,82300.0,14.3356,14.3356,14.2925,14.2925,82300.0
2013-02-05 12:30:00,16.59,16.6,16.59,16.59,35600.0,14.2925,14.3012,14.2925,14.2925,35600.0
2013-02-05 12:35:00,16.59,16.61,16.59,16.6,130400.0,14.2925,14.3098,14.2925,14.3012,130400.0
2013-02-05 12:40:00,16.59,16.6,16.58,16.58,28300.0,14.2925,14.3012,14.2839,14.2839,28300.0
2013-02-05 12:45:00,16.58,16.59,16.55,16.56,184900.0,14.2839,14.2925,14.2581,14.2667,184900.0
2013-02-05 12:50:00,16.56,16.57,16.56,16.56,16300.0,14.2667,14.2753,14.2667,14.2667,16300.0
2013-02-05 12:55:00,16.56,16.57,16.56,16.57,11400.0,14.2667,14.2753,14.2667,14.2753,11400.0
2013-02-05 13:00:00,16.57,16.59,16.56,16.59,118400.0,14.2753,14.2925,14.2667,14.2925,118400.0
2013-02-05 13:05:00,16.59,16.6,16.59,16.6,41700.0,14.2925,14.3012,14.2925,14.3012,41700.0
2013-02-05 13:10:00,16.6,16.61,16.59,16.61,81000.0,14.3012,14.3098,14.2925,14.3098,81000.0
2013-02-05 13:15:00,16.61,16.61,16.6,16.61,35200.0,14.3098,14.3098,14.3012,14.3098,35200.0
2013-02-05 13:20:00,16.6,16.61,16.6,16.6,26400.0,14.3012,14.3098,14.3012,14.3012,26400.0
2013-02-05 13:25:00,16.61,16.64,16.61,16.64,117400.0,14.3098,14.3356,14.3098,14.3356,117400.0
2013-02-05 13:30:00,16.64,16.65,16.63,16.64,45100.0,14.3356,14.3442,14.327,14.3356,45100.0
2013-02-05 13:35:00,16.65,16.66,16.64,16.66,55200.0,14.3442,14.3528,14.3356,14.3528,55200.0
2013-02-05 13:40:00,16.66,16.67,16.65,16.66,145000.0,14.3528,14.3615,14.3442,14.3528,145000.0
2013-02-05 13:45:00,16.65,16.66,16.64,16.64,58300.0,14.3442,14.3528,14.3356,14.3356,58300.0
2013-02-05 13:50:00,16.64,16.64,16.63,16.63,59900.0,14.3356,14.3356,14.327,14.327,59900.0
2013-02-05 13:55:00,16.64,16.64,16.63,16.64,30900.0,14.3356,14.3356,14.327,14.3356,30900.0
2013-02-05 14:00:00,16.63,16.64,16.62,16.64,102400.0,14.327,14.3356,14.3184,14.3356,102400.0
2013-02-05 14:05:00,16.64,16.67,16.63,16.66,156300.0,14.3356,14.3615,14.327,14.3528,156300.0
2013-02-05 14:10:00,16.67,16.68,16.66,16.68,34500.0,14.3615,14.3701,14.3528,14.3701,34500.0
2013-02-05 14:15:00,16.68,16.68,16.67,16.68,19200.0,14.3701,14.3701,14.3615,14.3701,19200.0
2013-02-05 14:20:00,16.68,16.69,16.67,16.69,72600.0,14.3701,14.3787,14.3615,14.3787,72600.0
2013-02-05 14:25:00,16.68,16.7,16.68,16.69,64700.0,14.3701,14.3873,14.3701,14.3787,64700.0
2013-02-05 14:30:00,16.7,16.7,16.69,16.7,47700.0,14.3873,14.3873,14.3787,14.3873,47700.0
2013-02-05 14:35:00,16.7,16.71,16.69,16.71,86900.0,14.3873,14.3959,14.3787,14.3959,86900.0
2013-02-05 14:40:00,16.71,16.71,16.7,16.71,25400.0,14.3959,14.3959,14.3873,14.3959,25400.0
2013-02-05 14:45:00,16.71,16.74,16.7,16.72,314800.0,14.3959,14.4218,14.3873,14.4045,314800.0
2013-02-05 14:50:00,16.72,16.72,16.69,16.69,70600.0,14.4045,14.4045,14.3787,14.3787,70600.0
2013-02-05 14:55:00,16.7,16.7,16.67,16.69,130100.0,14.3873,14.3873,14.3615,14.3787,130100.0
2013-02-05 15:00:00,16.69,16.7,16.67,16.67,146100.0,14.3787,14.3873,14.3615,14.3615,146100.0
2013-02-05 15:05:00,16.67,16.68,16.65,16.67,117200.0,14.3615,14.3701,14.3442,14.3615,117200.0
2013-02-05 15:10:00,16.67,16.7,16.67,16.68,192800.0,14.3615,14.3873,14.3615,14.3701,192800.0
2013-02-05 15:15:00,16.68,16.69,16.66,16.67,72700.0,14.3701,14.3787,14.3528,14.3615,72700.0
2013-02-05 15:20:00,16.66,16.67,16.66,16.66,37000.0,14.3528,14.3615,14.3528,14.3528,37000.0
2013-02-05 15:25:00,16.66,16.68,16.66,16.67,89200.0,14.3528,14.3701,14.3528,14.3615,89200.0
2013-02-05 15:30:00,16.68,16.68,16.67,16.68,52200.0,14.3701,14.3701,14.3615,14.3701,52200.0
2013-02-05 15:35:00,16.67,16.68,16.67,16.68,61900.0,14.3615,14.3701,14.3615,14.3701,61900.0
2013-02-05 15:40:00,16.68,16.68,16.67,16.67,73000.0,14.3701,14.3701,14.3615,14.3615,73000.0
2013-02-05 15:45:00,16.68,16.68,16.67,16.68,91600.0,14.3701,14.3701,14.3615,14.3701,91600.0
2013-02-05 15:50:00,16.68,16.68,16.64,16.64,339700.0,14.3701,14.3701,14.3356,14.3356,339700.0
2013-02-05 15:55:00,16.64,16.65,16.62,16.64,608900.0,14.3356,14.3442,14.3184,14.3356,608900.0
2013-02-06 09:30:00,16.51,16.54,16.47,16.48,95300.0,14.2745,14.3004,14.2399,14.2485,95300.0
2013-02-06 09:35:00,16.48,16.53,16.47,16.51,59100.0,14.2485,14.2917,14.2399,14.2745,59100.0
2013-02-06 09:40:00,16.52,16.54,16.49,16.49,57400.0,14.2831,14.3004,14.2572,14.2572,57400.0
2013-02-06 09:45:00,16.49,16.5,16.45,16.47,85900.0,14.2572,14.2658,14.2226,14.2399,85900.0
2013-02-06 09:50:00,16.48,16.51,16.47,16.51,64600.0,14.2485,14.2745,14.2399,14.2745,64600.0
2013-02-06 09:55:00,16.51,16.53,16.5,16.52,65500.0,14.2745,14.2917,14.2658,14.2831,65500.0
2013-02-06 10:00:00,16.53,16.53,16.49,16.49,169000.0,14.2917,14.2917,14.2572,14.2572,169000.0
2013-02-06 10:05:00,16.5,16.52,16.49,16.52,62900.0,14.2658,14.2831,14.2572,14.2831,62900.0
2013-02-06 10:10:00,16.52,16.58,16.52,16.57,107800.0,14.2831,14.335,14.2831,14.3263,107800.0
2013-02-06 10:15:00,16.57,16.61,16.57,16.6,142400.0,14.3263,14.3609,14.3263,14.3523,142400.0
2013-02-06 10:20:00,16.59,16.64,16.59,16.63,131200.0,14.3436,14.3868,14.3436,14.3782,131200.0
2013-02-06 10:25:00,16.62,16.63,16.57,16.6,201400.0,14.3696,14.3782,14.3263,14.3523,201400.0
2013-02-06 10:30:00,16.6,16.62,16.55,16.56,445100.0,14.3523,14.3696,14.309,14.3177,445100.0
2013-02-06 10:35:00,16.55,16.62,16.55,16.57,329600.0,14.309,14.3696,14.309,14.3263,329600.0
2013-02-06 10:40:00,16.57,16.58,16.57,16.57,29500.0,14.3263,14.335,14.3263,14.3263,29500.0
2013-02-06 10:45:00,16.58,16.62,16.57,16.62,72200.0,14.335,14.3696,14.3263,14.3696,72200.0
2013-02-06 10:50:00,16.62,16.66,16.62,16.65,137900.0,14.3696,14.4041,14.3696,14.3955,137900.0
2013-02-06 10:55:00,16.65,16.66,16.64,16.65,58600.0,14.3955,14.4041,14.3868,14.3955,58600.0
2013-02-06 11:00:00,16.66,16.69,16.65,16.68,268500.0,14.4041,14.4301,14.3955,14.4214,268500.0
2013-02-06 11:05:00,16.68,16.69,16.66,16.69,82900.0,14.4214,14.4301,14.4041,14.4301,82900.0
2013-02-06 11:10:00,16.69,16.7,16.67,16.68,129000.0,14.4301,14.4387,14.4128,14.4214,129000.0
2013-02-06 11:15:00,16.68,16.69,16.66,16.67,107400.0,14.4214,14.4301,14.4041,14.4128,107400.0
2013-02-06 11:20:00,16.66,16.67,16.65,16.66,168800.0,14.4041,14.4128,14.3955,14.4041,168800.0
2013-02-06 11:25:00,16.65,16.66,16.63,16.63,66400.0,14.3955,14.4041,14.3782,14.3782,66400.0
2013-02-06 11:30:00,16.63,16.64,16.62,16.63,25000.0,14.3782,14.3868,14.3696,14.3782,25000.0
2013-02-06 11:35:00,16.63,16.63,16.62,16.63,46300.0,14.3782,14.3782,14.3696,14.3782,46300.0
2013-02-06 11:40:00,16.62,16.68,16.62,16.66,269500.0,14.3696,14.4214,14.3696,14.4041,269500.0
2013-02-06 11:45:00,16.65,16.68,16.65,16.68,97100.0,14.3955,14.4214,14.3955,14.4214,97100.0
2013-02-06 11:50:00,16.68,16.68,16.66,16.66,110300.0,14.4214,14.4214,14.4041,14.4041,110300.0
2013-02-06 11:55:00,16.66,16.69,16.66,16.69,68700.0,14.4041,14.4301,14.4041,14.4301,68700.0
2013-02-06 12:00:00,16.68,16.69,16.68,16.69,58000.0,14.4214,14.4301,14.4214,14.4301,58000.0
2013-02-06 12:05:00,16.68,16.71,16.68,16.71,75000.0,14.4214,14.4474,14.4214,14.4474,75000.0
2013-02-06 12:10:00,16.71,16.74,16.7,16.74,95900.0,14.4474,14.4733,14.4387,14.4733,95900.0
2013-02-06 12:15:00,16.73,16.77,16.73,16.76,216300.0,14.4647,14.4992,14.4647,14.4906,216300.0
2013-02-06 12:20:00,16.75,16.76,16.71,16.73,160500.0,14.482,14.4906,14.4474,14.4647,160500.0
2013-02-06 12:25:00,16.73,16.75,16.72,16.75,39000.0,14.4647,14.482,14.456,14.482,39000.0
2013-02-06 12:30:00,16.75,16.75,16.71,16.73,189400.0,14.482,14.482,14.4474,14.4647,189400.0
2013-02-06 12:35:00,16.73,16.76,16.72,16.75,119000.0,14.4647,14.4906,14.456,14.482,119000.0
2013-02-06 12:40:00,16.74,16.76,16.72,16.76,126500.0,14.4733,14.4906,14.456,14.4906,126500.0
2013-02-06 12:45:00,16.76,16.77,16.72,16.73,151800.0,14.4906,14.4992,14.456,14.4647,151800.0
2013-02-06 12:50:00,16.74,16.74,16.73,16.73,22800.0,14.4733,14.4733,14.4647,14.4647,22800.0
2013-02-06 12:55:00,16.74,16.74,16.69,16.72,183500.0,14.4733,14.4733,14.4301,14.456,183500.0
2013-02-06 13:00:00,16.71,16.72,16.67,16.7,110300.0,14.4474,14.456,14.4128,14.4387,110300.0
2013-02-06 13:05:00,16.7,16.7,16.68,16.68,40100.0,14.4387,14.4387,14.4214,14.4214,40100.0
2013-02-06 13:10:00,16.69,16.71,16.68,16.71,60600.0,14.4301,14.4474,14.4214,14.4474,60600.0
2013-02-06 13:15:00,16.71,16.72,16.71,16.72,29900.0,14.4474,14.456,14.4474,14.456,29900.0
2013-02-06 13:20:00,16.72,16.73,16.67,16.67,150500.0,14.456,14.4647,14.4128,14.4128,150500.0
2013-02-06 13:25:00,16.67,16.7,16.66,16.69,135400.0,14.4128,14.4387,14.4041,14.4301,135400.0
2013-02-06 13:30:00,16.69,16.69,16.65,16.69,90200.0,14.4301,14.4301,14.3955,14.4301,90200.0
2013-02-06 13:35:00,16.69,16.71,16.68,16.7,94700.0,14.4301,14.4474,14.4214,14.4387,94700.0
2013-02-06 13:40:00,16.7,16.72,16.7,16.72,74300.0,14.4387,14.456,14.4387,14.456,74300.0
2013-02-06 13:45:00,16.72,16.74,16.71,16.74,96200.0,14.456,14.4733,14.4474,14.4733,96200.0
2013-02-06 13:50:00,16.74,16.75,16.71,16.73,212000.0,14.4733,14.482,14.4474,14.4647,212000.0
2013-02-06 13:55:00,16.73,16.74,16.71,16.71,65200.0,14.4647,14.4733,14.4474,14.4474,65200.0
2013-02-06 14:00:00,16.71,16.73,16.7,16.72,108400.0,14.4474,14.4647,14.4387,14.456,108400.0
2013-02-06 14:05:00,16.72,16.74,16.71,16.73,65400.0,14.456,14.4733,14.4474,14.4647,65400.0
2013-02-06 14:10:00,16.74,16.74,16.71,16.74,105900.0,14.4733,14.4733,14.4474,14.4733,105900.0
2013-02-06 14:15:00,16.73,16.77,16.73,16.75,168000.0,14.4647,14.4992,14.4647,14.482,168000.0
2013-02-06 14:20:00,16.75,16.77,16.73,16.77,50700.0,14.482,14.4992,14.4647,14.4992,50700.0
2013-02-06 14:25:00,16.77,16.77,16.74,16.74,147600.0,14.4992,14.4992,14.4733,14.4733,147600.0
2013-02-06 14:30:00,16.75,16.79,16.74,16.79,149800.0,14.482,14.5165,14.4733,14.5165,149800.0
2013-02-06 14:35:00,16.79,16.79,16.72,16.76,227500.0,14.5165,14.5165,14.456,14.4906,227500.0
2013-02-06 14:40:00,16.76,16.77,16.75,16.77,48900.0,14.4906,14.4992,14.482,14.4992,48900.0
2013-02-06 14:45:00,16.77,16.79,16.76,16.79,129400.0,14.4992,14.5165,14.4906,14.5165,129400.0
2013-02-06 14:50:00,16.79,16.79,16.74,16.75,149900.0,14.5165,14.5165,14.4733,14.482,149900.0
2013-02-06 14:55:00,16.74,16.77,16.73,16.77,125800.0,14.4733,14.4992,14.4647,14.4992,125800.0
2013-02-06 15:00:00,16.77,16.8,16.76,16.79,186900.0,14.4992,14.5252,14.4906,14.5165,186900.0
2013-02-06 15:05:00,16.79,16.81,16.78,16.8,176500.0,14.5165,14.5338,14.5079,14.5252,176500.0
2013-02-06 15:10:00,16.8,16.8,16.57,16.76,355500.0,14.5252,14.5252,14.3263,14.4906,355500.0
2013-02-06 15:15:00,16.76,16.78,16.74,16.76,476900.0,14.4906,14.5079,14.4733,14.4906,476900.0
2013-02-06 15:20:00,16.76,16.79,16.76,16.77,114900.0,14.4906,14.5165,14.4906,14.4992,114900.0
2013-02-06 15:25:00,16.78,16.79,16.75,16.79,150700.0,14.5079,14.5165,14.482,14.5165,150700.0
2013-02-06 15:30:00,16.79,16.8,16.78,16.79,115100.0,14.5165,14.5252,14.5079,14.5165,115100.0
2013-02-06 15:35:00,16.79,16.79,16.76,16.77,260500.0,14.5165,14.5165,14.4906,14.4992,260500.0
2013-02-06 15:40:00,16.76,16.81,16.76,16.8,222800.0,14.4906,14.5338,14.4906,14.5252,222800.0
2013-02-06 15:45:00,16.8,16.8,16.78,16.8,215200.0,14.5252,14.5252,14.5079,14.5252,215200.0
2013-02-06 15:50:00,16.8,16.81,16.77,16.78,351800.0,14.5252,14.5338,14.4992,14.5079,351800.0
2013-02-06 15:55:00,16.78,16.8,16.77,16.8,418200.0,14.5079,14.5252,14.4992,14.5252,418200.0
2013-02-07 09:30:00,16.76,16.82,16.7,16.82,255800.0,14.4906,14.5425,14.4387,14.5425,255800.0
2013-02-07 09:35:00,16.82,16.86,16.8,16.82,120500.0,14.5425,14.5771,14.5252,14.5425,120500.0
2013-02-07 09:40:00,16.81,16.82,16.71,16.75,249200.0,14.5338,14.5425,14.4474,14.482,249200.0
2013-02-07 09:45:00,16.74,16.77,16.74,16.74,88500.0,14.4733,14.4992,14.4733,14.4733,88500.0
2013-02-07 09:50:00,16.74,16.77,16.71,16.74,373200.0,14.4733,14.4992,14.4474,14.4733,373200.0
2013-02-07 09:55:00,16.73,16.75,16.72,16.74,122000.0,14.4647,14.482,14.456,14.4733,122000.0
2013-02-07 10:00:00,16.74,16.75,16.68,16.72,157900.0,14.4733,14.482,14.4214,14.456,157900.0
2013-02-07 10:05:00,16.72,16.74,16.71,16.72,261000.0,14.456,14.4733,14.4474,14.456,261000.0
2013-02-07 10:10:00,16.73,16.74,16.7,16.71,211900.0,14.4647,14.4733,14.4387,14.4474,211900.0
2013-02-07 10:15:00,16.7,16.71,16.63,16.63,358800.0,14.4387,14.4474,14.3782,14.3782,358800.0
2013-02-07 10:20:00,16.63,16.64,16.54,16.55,269800.0,14.3782,14.3868,14.3004,14.309,269800.0
2013-02-07 10:25:00,16.54,16.55,16.49,16.51,334400.0,14.3004,14.309,14.2572,14.2745,334400.0
2013-02-07 10:30:00,16.5,16.55,16.49,16.54,106600.0,14.2658,14.309,14.2572,14.3004,106600.0
2013-02-07 10:35:00,16.54,16.55,16.5,16.53,121400.0,14.3004,14.309,14.2658,14.2917,121400.0
2013-02-07 10:40:00,16.52,16.54,16.52,16.53,45900.0,14.2831,14.3004,14.2831,14.2917,45900.0
2013-02-07 10:45:00,16.52,16.55,16.5,16.55,164000.0,14.2831,14.309,14.2658,14.309,164000.0
2013-02-07 10:50:00,16.55,16.55,16.49,16.52,275700.0,14.309,14.309,14.2572,14.2831,275700.0
2013-02-07 10:55:00,16.52,16.54,16.51,16.54,164800.0,14.2831,14.3004,14.2745,14.3004,164800.0
2013-02-07 11:00:00,16.54,16.57,16.53,16.55,234500.0,14.3004,14.3263,14.2917,14.309,234500.0
2013-02-07 11:05:00,16.55,16.55,16.53,16.53,68900.0,14.309,14.309,14.2917,14.2917,68900.0
2013-02-07 11:10:00,16.53,16.56,16.51,16.56,149400.0,14.2917,14.3177,14.2745,14.3177,149400.0
2013-02-07 11:15:00,16.56,16.59,16.55,16.57,285100.0,14.3177,14.3436,14.309,14.3263,285100.0
2013-02-07 11:20:00,16.57,16.63,16.55,16.61,196300.0,14.3263,14.3782,14.309,14.3609,196300.0
2013-02-07 11:25:00,16.61,16.62,16.53,16.57,185700.0,14.3609,14.3696,14.2917,14.3263,185700.0
2013-02-07 11:30:00,16.57,16.58,16.56,16.57,70700.0,14.3263,14.335,14.3177,14.3263,70700.0
2013-02-07 11:35:00,16.57,16.57,16.53,16.53,80000.0,14.3263,14.3263,14.2917,14.2917,80000.0
2013-02-07 11:40:00,16.54,16.57,16.52,16.54,167200.0,14.3004,14.3263,14.2831,14.3004,167200.0
2013-02-07 11:45:00,16.54,16.6,16.54,16.6,213900.0,14.3004,14.3523,14.3004,14.3523,213900.0
2013-02-07 11:50:00,16.6,16.75,16.6,16.73,946100.0,14.3523,14.482,14.3523,14.4647,946100.0
2013-02-07 11:55:00,16.73,16.98,16.71,16.98,1985800.0,14.4647,14.6808,14.4474,14.6808,1985800.0
2013-02-07 12:00:00,16.98,17.12,16.94,17.11,1849100.0,14.6808,14.8019,14.6462,14.7932,1849100.0
2013-02-07 12:05:00,17.11,17.27,17.06,17.23,1751700.0,14.7932,14.9315,14.75,14.897,1751700.0
2013-02-07 12:10:00,17.23,17.41,17.22,17.4,1156500.0,14.897,15.0526,14.8883,15.0439,1156500.0
2013-02-07 12:15:00,17.4,17.41,17.17,17.18,1157000.0,15.0439,15.0526,14.8451,14.8537,1157000.0
2013-02-07 12:20:00,17.18,17.21,17.11,17.12,1014400.0,14.8537,14.8797,14.7932,14.8019,1014400.0
2013-02-07 12:25:00,17.12,17.14,17.03,17.1,637600.0,14.8019,14.8191,14.724,14.7846,637600.0
2013-02-07 12:30:00,17.09,17.09,16.93,16.98,1412800.0,14.7759,14.7759,14.6376,14.6808,1412800.0
2013-02-07 12:35:00,16.98,17.01,16.88,16.92,978500.0,14.6808,14.7067,14.5944,14.6289,978500.0
2013-02-07 12:40:00,16.92,16.93,16.82,16.93,880500.0,14.6289,14.6376,14.5425,14.6376,880500.0
2013-02-07 12:45:00,16.94,16.94,16.89,16.9,295300.0,14.6462,14.6462,14.603,14.6116,295300.0
2013-02-07 12:50:00,16.91,16.96,16.9,16.94,255200.0,14.6203,14.6635,14.6116,14.6462,255200.0
2013-02-07 12:55:00,16.95,17.02,16.94,16.96,423700.0,14.6549,14.7154,14.6462,14.6635,423700.0
2013-02-07 13:00:00,16.95,16.97,16.91,16.96,424300.0,14.6549,14.6722,14.6203,14.6635,424300.0
2013-02-07 13:05:00,16.96,16.99,16.91,16.92,320600.0,14.6635,14.6895,14.6203,14.6289,320600.0
2013-02-07 13:10:00,16.91,16.91,16.85,16.88,469000.0,14.6203,14.6203,14.5684,14.5944,469000.0
2013-02-07 13:15:00,16.88,16.91,16.87,16.9,100500.0,14.5944,14.6203,14.5857,14.6116,100500.0
2013-02-07 13:20:00,16.9,16.9,16.87,16.89,50200.0,14.6116,14.6116,14.5857,14.603,50200.0
2013-02-07 13:25:00,16.9,16.93,16.89,16.89,78100.0,14.6116,14.6376,14.603,14.603,78100.0
2013-02-07 13:30:00,16.9,16.9,16.87,16.88,297600.0,14.6116,14.6116,14.5857,14.5944,297600.0
2013-02-07 13:35:00,16.88,16.9,16.88,16.9,65200.0,14.5944,14.6116,14.5944,14.6116,65200.0
2013-02-07 13:40:00,16.89,16.95,16.89,16.93,229900.0,14.603,14.6549,14.603,14.6376,229900.0
2013-02-07 13:45:00,16.93,16.99,16.9,16.98,451900.0,14.6376,14.6895,14.6116,14.6808,451900.0
2013-02-07 13:50:00,16.97,17.05,16.97,17.01,656100.0,14.6722,14.7413,14.6722,14.7067,656100.0
2013-02-07 13:55:00,17.0,17.05,17.0,17.01,312200.0,14.6981,14.7413,14.6981,14.7067,312200.0
2013-02-07 14:00:00,17.01,17.08,17.01,17.05,584100.0,14.7067,14.7673,14.7067,14.7413,584100.0
2013-02-07 14:05:00,17.05,17.08,17.04,17.06,464900.0,14.7413,14.7673,14.7327,14.75,464900.0
2013-02-07 14:10:00,17.07,17.07,17.04,17.06,148400.0,14.7586,14.7586,14.7327,14.75,148400.0
2013-02-07 14:15:00,17.05,17.07,17.05,17.05,283500.0,14.7413,14.7586,14.7413,14.7413,283500.0
2013-02-07 14:20:00,17.05,17.06,17.04,17.04,158100.0,14.7413,14.75,14.7327,14.7327,158100.0
2013-02-07 14:25:00,17.04,17.06,17.01,17.05,287500.0,14.7327,14.75,14.7067,14.7413,287500.0
2013-02-07 14:30:00,17.04,17.05,16.99,17.03,154000.0,14.7327,14.7413,14.6895,14.724,154000.0
2013-02-07 14:35:00,17.03,17.05,17.02,17.03,209800.0,14.724,14.7413,14.7154,14.724,209800.0
2013-02-07 14:40:00,17.03,17.03,16.96,16.96,138100.0,14.724,14.724,14.6635,14.6635,138100.0
2013-02-07 14:45:00,16.96,17.01,16.95,17.01,410000.0,14.6635,14.7067,14.6549,14.7067,410000.0
2013-02-07 14:50:00,17.0,17.01,17.0,17.01,29200.0,14.6981,14.7067,14.6981,14.7067,29200.0
2013-02-07 14:55:00,17.01,17.04,17.0,17.04,617000.0,14.7067,14.7327,14.6981,14.7327,617000.0
2013-02-07 15:00:00,17.04,17.05,17.0,17.02,246000.0,14.7327,14.7413,14.6981,14.7154,246000.0
2013-02-07 15:05:00,17.02,17.05,17.01,17.04,93900.0,14.7154,14.7413,14.7067,14.7327,93900.0
2013-02-07 15:10:00,17.04,17.05,17.01,17.02,166100.0,14.7327,14.7413,14.7067,14.7154,166100.0
2013-02-07 15:15:00,17.01,17.02,17.01,17.02,43400.0,14.7067,14.7154,14.7067,14.7154,43400.0
2013-02-07 15:20:00,17.01,17.05,17.01,17.03,351400.0,14.7067,14.7413,14.7067,14.724,351400.0
2013-02-07 15:25:00,17.03,17.08,17.03,17.06,381200.0,14.724,14.7673,14.724,14.75,381200.0
2013-02-07 15:30:00,17.05,17.07,17.04,17.06,640200.0,14.7413,14.7586,14.7327,14.75,640200.0
2013-02-07 15:35:00,17.06,17.08,17.04,17.08,427600.0,14.75,14.7673,14.7327,14.7673,427600.0
2013-02-07 15:40:00,17.08,17.1,17.06,17.07,226800.0,14.7673,14.7846,14.75,14.7586,226800.0
2013-02-07 15:45:00,17.07,17.08,17.05,17.07,218800.0,14.7586,14.7673,14.7413,14.7586,218800.0
2013-02-07 15:50:00,17.06,17.1,17.04,17.1,627200.0,14.75,14.7846,14.7327,14.7846,627200.0
2013-02-07 15:55:00,17.09,17.14,17.09,17.12,1753900.0,14.7759,14.8191,14.7759,14.8019,1753900.0
2013-02-08 09:30:00,17.18,17.18,17.01,17.09,276100.0,14.8537,14.8537,14.7067,14.7759,276100.0
2013-02-08 09:35:00,17.09,17.11,17.06,17.1,208800.0,14.7759,14.7932,14.75,14.7846,208800.0
2013-02-08 09:40:00,17.11,17.17,17.1,17.14,273800.0,14.7932,14.8451,14.7846,14.8191,273800.0
2013-02-08 09:45:00,17.15,17.17,17.12,17.17,391700.0,14.8278,14.8451,14.8019,14.8451,391700.0
2013-02-08 09:50:00,17.16,17.2,17.15,17.19,336400.0,14.8364,14.871,14.8278,14.8624,336400.0
2013-02-08 09:55:00,17.19,17.23,17.16,17.17,327600.0,14.8624,14.897,14.8364,14.8451,327600.0
2013-02-08 10:00:00,17.16,17.19,17.13,17.15,305900.0,14.8364,14.8624,14.8105,14.8278,305900.0
2013-02-08 10:05:00,17.14,17.17,17.1,17.12,218400.0,14.8191,14.8451,14.7846,14.8019,218400.0
2013-02-08 10:10:00,17.11,17.14,17.09,17.13,176600.0,14.7932,14.8191,14.7759,14.8105,176600.0
2013-02-08 10:15:00,17.13,17.15,17.05,17.06,211200.0,14.8105,14.8278,14.7413,14.75,211200.0
2013-02-08 10:20:00,17.06,17.11,17.04,17.11,169500.0,14.75,14.7932,14.7327,14.7932,169500.0
2013-02-08 10:25:00,17.11,17.13,17.09,17.09,137600.0,14.7932,14.8105,14.7759,14.7759,137600.0
2013-02-08 10:30:00,17.1,17.11,17.06,17.11,214800.0,14.7846,14.7932,14.75,14.7932,214800.0
2013-02-08 10:35:00,17.1,17.11,17.06,17.06,85700.0,14.7846,14.7932,14.75,14.75,85700.0
2013-02-08 10:40:00,17.06,17.09,17.05,17.09,169600.0,14.75,14.7759,14.7413,14.7759,169600.0
2013-02-08 10:45:00,17.09,17.1,17.06,17.08,253600.0,14.7759,14.7846,14.75,14.7673,253600.0
2013-02-08 10:50:00,17.07,17.08,17.03,17.04,229700.0,14.7586,14.7673,14.724,14.7327,229700.0
2013-02-08 10:55:00,17.04,17.06,17.0,17.02,208700.0,14.7327,14.75,14.6981,14.7154,208700.0
2013-02-08 11:00:00,17.01,17.02,17.0,17.0,187300.0,14.7067,14.7154,14.6981,14.6981,187300.0
2013-02-08 11:05:00,17.0,17.04,17.0,17.01,596100.0,14.6981,14.7327,14.6981,14.7067,596100.0
2013-02-08 11:10:00,17.02,17.03,17.0,17.02,253700.0,14.7154,14.724,14.6981,14.7154,253700.0
2013-02-08 11:15:00,17.02,17.03,16.99,17.0,447500.0,14.7154,14.724,14.6895,14.6981,447500.0
2013-02-08 11:20:00,17.0,17.01,16.97,16.97,216100.0,14.6981,14.7067,14.6722,14.6722,216100.0
2013-02-08 11:25:00,16.98,17.0,16.96,16.99,112100.0,14.6808,14.6981,14.6635,14.6895,112100.0
2013-02-08 11:30:00,17.0,17.0,16.93,16.96,83000.0,14.6981,14.6981,14.6376,14.6635,83000.0
2013-02-08 11:35:00,16.97,16.99,16.96,16.98,191600.0,14.6722,14.6895,14.6635,14.6808,191600.0
2013-02-08 11:40:00,16.99,16.99,16.94,16.95,687600.0,14.6895,14.6895,14.6462,14.6549,687600.0
2013-02-08 11:45:00,16.95,16.98,16.95,16.96,152700.0,14.6549,14.6808,14.6549,14.6635,152700.0
2013-02-08 11:50:00,16.96,16.98,16.95,16.97,101900.0,14.6635,14.6808,14.6549,14.6722,101900.0
2013-02-08 11:55:00,16.98,16.98,16.93,16.95,233900.0,14.6808,14.6808,14.6376,14.6549,233900.0
2013-02-08 12:00:00,16.96,16.97,16.95,16.96,106400.0,14.6635,14.6722,14.6549,14.6635,106400.0
2013-02-08 12:05:00,16.96,16.98,16.95,16.96,119900.0,14.6635,14.6808,14.6549,14.6635,119900.0
2013-02-08 12:10:00,16.96,16.96,16.94,16.95,81900.0,14.6635,14.6635,14.6462,14.6549,81900.0
2013-02-08 12:15:00,16.96,16.98,16.95,16.95,220300.0,14.6635,14.6808,14.6549,14.6549,220300.0
2013-02-08 12:20:00,16.96,16.97,16.95,16.95,95300.0,14.6635,14.6722,14.6549,14.6549,95300.0
2013-02-08 12:25:00,16.95,16.96,16.95,16.95,55500.0,14.6549,14.6635,14.6549,14.6549,55500.0
2013-02-08 12:30:00,16.95,16.96,16.95,16.96,149400.0,14.6549,14.6635,14.6549,14.6635,149400.0
2013-02-08 12:35:00,16.96,16.96,16.95,16.96,180800.0,14.6635,14.6635,14.6549,14.6635,180800.0
2013-02-08 12:40:00,16.96,16.96,16.95,16.95,73800.0,14.6635,14.6635,14.6549,14.6549,73800.0
2013-02-08 12:45:00,16.96,16.96,16.94,16.94,66200.0,14.6635,14.6635,14.6462,14.6462,66200.0
2013-02-08 12:50:00,16.95,16.96,16.92,16.94,247900.0,14.6549,14.6635,14.6289,14.6462,247900.0
2013-02-08 12:55:00,16.93,16.96,16.92,16.95,140200.0,14.6376,14.6635,14.6289,14.6549,140200.0
2013-02-08 13:00:00,16.95,16.96,16.94,16.95,30400.0,14.6549,14.6635,14.6462,14.6549,30400.0
2013-02-08 13:05:00,16.96,16.96,16.95,16.96,19900.0,14.6635,14.6635,14.6549,14.6635,19900.0
2013-02-08 13:10:00,16.96,16.96,16.91,16.93,135600.0,14.6635,14.6635,14.6203,14.6376,135600.0
2013-02-08 13:15:00,16.93,16.93,16.9,16.91,93700.0,14.6376,14.6376,14.6116,14.6203,93700.0
2013-02-08 13:20:00,16.91,16.92,16.88,16.9,138900.0,14.6203,14.6289,14.5944,14.6116,138900.0
2013-02-08 13:25:00,16.9,16.9,16.85,16.87,240500.0,14.6116,14.6116,14.5684,14.5857,240500.0
2013-02-08 13:30:00,16.86,16.87,16.86,16.87,58000.0,14.5771,14.5857,14.5771,14.5857,58000.0
2013-02-08 13:35:00,16.87,16.88,16.86,16.88,56300.0,14.5857,14.5944,14.5771,14.5944,56300.0
2013-02-08 13:40:00,16.88,16.89,16.87,16.89,42500.0,14.5944,14.603,14.5857,14.603,42500.0
2013-02-08 13:45:00,16.89,16.91,16.89,16.91,78800.0,14.603,14.6203,14.603,14.6203,78800.0
2013-02-08 13:50:00,16.91,16.91,16.9,16.91,25200.0,14.6203,14.6203,14.6116,14.6203,25200.0
2013-02-08 13:55:00,16.91,16.91,16.88,16.88,102900.0,14.6203,14.6203,14.5944,14.5944,102900.0
2013-02-08 14:00:00,16.88,16.88,16.84,16.87,215000.0,14.5944,14.5944,14.5598,14.5857,215000.0
2013-02-08 14:05:00,16.87,16.88,16.86,16.88,63400.0,14.5857,14.5944,14.5771,14.5944,63400.0
2013-02-08 14:10:00,16.88,16.89,16.87,16.88,54700.0,14.5944,14.603,14.5857,14.5944,54700.0
2013-02-08 14:15:00,16.89,16.89,16.85,16.86,188600.0,14.603,14.603,14.5684,14.5771,188600.0
2013-02-08 14:20:00,16.85,16.86,16.84,16.85,45900.0,14.5684,14.5771,14.5598,14.5684,45900.0
2013-02-08 14:25:00,16.84,16.86,16.84,16.86,53600.0,14.5598,14.5771,14.5598,14.5771,53600.0
2013-02-08 14:30:00,16.86,16.86,16.82,16.84,159900.0,14.5771,14.5771,14.5425,14.5598,159900.0
2013-02-08 14:35:00,16.84,16.86,16.83,16.86,98500.0,14.5598,14.5771,14.5511,14.5771,98500.0
2013-02-08 14:40:00,16.86,16.88,16.85,16.86,145000.0,14.5771,14.5944,14.5684,14.5771,145000.0
2013-02-08 14:45:00,16.86,16.87,16.84,16.85,148000.0,14.5771,14.5857,14.5598,14.5684,148000.0
2013-02-08 14:50:00,16.85,16.86,16.83,16.85,119000.0,14.5684,14.5771,14.5511,14.5684,119000.0
2013-02-08 14:55:00,16.85,16.87,16.84,16.85,143300.0,14.5684,14.5857,14.5598,14.5684,143300.0
2013-02-08 15:00:00,16.86,16.87,16.85,16.87,78600.0,14.5771,14.5857,14.5684,14.5857,78600.0
2013-02-08 15:05:00,16.87,16.88,16.86,16.88,55800.0,14.5857,14.5944,14.5771,14.5944,55800.0
2013-02-08 15:10:00,16.88,16.88,16.87,16.88,46000.0,14.5944,14.5944,14.5857,14.5944,46000.0
2013-02-08 15:15:00,16.88,16.88,16.85,16.86,118300.0,14.5944,14.5944,14.5684,14.5771,118300.0
2013-02-08 15:20:00,16.86,16.87,16.84,16.87,174400.0,14.5771,14.5857,14.5598,14.5857,174400.0
2013-02-08 15:25:00,16.87,16.87,16.85,16.86,69700.0,14.5857,14.5857,14.5684,14.5771,69700.0
2013-02-08 15:30:00,16.85,16.85,16.82,16.84,146400.0,14.5684,14.5684,14.5425,14.5598,146400.0
2013-02-08 15:35:00,16.84,16.84,16.81,16.82,133000.0,14.5598,14.5598,14.5338,14.5425,133000.0
2013-02-08 15:40:00,16.82,16.84,16.82,16.84,109200.0,14.5425,14.5598,14.5425,14.5598,109200.0
2013-02-08 15:45:00,16.84,16.87,16.83,16.86,174900.0,14.5598,14.5857,14.5511,14.5771,174900.0
2013-02-08 15:50:00,16.87,16.93,16.86,16.91,1061000.0,14.5857,14.6376,14.5771,14.6203,1061000.0
2013-02-08 15:55:00,16.92,16.92,16.87,16.88,841900.0,14.6289,14.6289,14.5857,14.5944,841900.0
2013-02-11 09:30:00,16.49,16.86,16.48,16.81,780400.0,14.2572,14.5771,14.2485,14.5338,780400.0
2013-02-11 09:35:00,16.8,16.82,16.73,16.77,260300.0,14.5252,14.5425,14.4647,14.4992,260300.0
2013-02-11 09:40:00,16.77,16.77,16.68,16.69,387700.0,14.4992,14.4992,14.4214,14.4301,387700.0
2013-02-11 09:45:00,16.7,16.75,16.69,16.75,286400.0,14.4387,14.482,14.4301,14.482,286400.0
2013-02-11 09:50:00,16.75,16.78,16.73,16.73,225300.0,14.482,14.5079,14.4647,14.4647,225300.0
2013-02-11 09:55:00,16.72,16.73,16.67,16.7,285100.0,14.456,14.4647,14.4128,14.4387,285100.0
2013-02-11 10:00:00,16.69,16.71,16.68,16.71,265300.0,14.4301,14.4474,14.4214,14.4474,265300.0
2013-02-11 10:05:00,16.71,16.72,16.66,16.7,189000.0,14.4474,14.456,14.4041,14.4387,189000.0
2013-02-11 10:10:00,16.7,16.73,16.69,16.7,123800.0,14.4387,14.4647,14.4301,14.4387,123800.0
2013-02-11 10:15:00,16.7,16.72,16.68,16.71,206800.0,14.4387,14.456,14.4214,14.4474,206800.0
2013-02-11 10:20:00,16.71,16.73,16.69,16.7,194800.0,14.4474,14.4647,14.4301,14.4387,194800.0
2013-02-11 10:25:00,16.7,16.73,16.69,16.72,199600.0,14.4387,14.4647,14.4301,14.456,199600.0
2013-02-11 10:30:00,16.73,16.73,16.68,16.69,227000.0,14.4647,14.4647,14.4214,14.4301,227000.0
2013-02-11 10:35:00,16.69,16.72,16.68,16.69,160100.0,14.4301,14.456,14.4214,14.4301,160100.0
2013-02-11 10:40:00,16.7,16.72,16.69,16.71,164300.0,14.4387,14.456,14.4301,14.4474,164300.0
2013-02-11 10:45:00,16.72,16.74,16.7,16.73,109800.0,14.456,14.4733,14.4387,14.4647,109800.0
2013-02-11 10:50:00,16.73,16.74,16.73,16.73,34200.0,14.4647,14.4733,14.4647,14.4647,34200.0
2013-02-11 10:55:00,16.73,16.76,16.73,16.76,73300.0,14.4647,14.4906,14.4647,14.4906,73300.0
2013-02-11 11:00:00,16.76,16.8,16.75,16.78,145600.0,14.4906,14.5252,14.482,14.5079,145600.0
2013-02-11 11:05:00,16.78,16.78,16.77,16.78,32700.0,14.5079,14.5079,14.4992,14.5079,32700.0
2013-02-11 11:10:00,16.78,16.78,16.77,16.78,47200.0,14.5079,14.5079,14.4992,14.5079,47200.0
2013-02-11 11:15:00,16.78,16.82,16.77,16.82,118700.0,14.5079,14.5425,14.4992,14.5425,118700.0
2013-02-11 11:20:00,16.82,16.85,16.81,16.85,80600.0,14.5425,14.5684,14.5338,14.5684,80600.0
2013-02-11 11:25:00,16.85,16.85,16.76,16.77,227500.0,14.5684,14.5684,14.4906,14.4992,227500.0
2013-02-11 11:30:00,16.76,16.77,16.75,16.75,77900.0,14.4906,14.4992,14.482,14.482,77900.0
2013-02-11 11:35:00,16.75,16.76,16.75,16.76,38100.0,14.482,14.4906,14.482,14.4906,38100.0
2013-02-11 11:40:00,16.75,16.77,16.74,16.76,224100.0,14.482,14.4992,14.4733,14.4906,224100.0
2013-02-11 11:45:00,16.76,16.78,16.75,16.78,84900.0,14.4906,14.5079,14.482,14.5079,84900.0
2013-02-11 11:50:00,16.77,16.84,16.77,16.83,112000.0,14.4992,14.5598,14.4992,14.5511,112000.0
2013-02-11 11:55:00,16.84,16.85,16.83,16.84,63200.0,14.5598,14.5684,14.5511,14.5598,63200.0
2013-02-11 12:00:00,16.85,16.87,16.84,16.87,53900.0,14.5684,14.5857,14.5598,14.5857,53900.0
2013-02-11 12:05:00,16.87,16.88,16.86,16.88,36800.0,14.5857,14.5944,14.5771,14.5944,36800.0
2013-02-11 12:10:00,16.88,16.88,16.85,16.85,119200.0,14.5944,14.5944,14.5684,14.5684,119200.0
2013-02-11 12:15:00,16.85,16.86,16.82,16.82,101700.0,14.5684,14.5771,14.5425,14.5425,101700.0
2013-02-11 12:20:00,16.82,16.83,16.82,16.82,16200.0,14.5425,14.5511,14.5425,14.5425,16200.0
2013-02-11 12:25:00,16.83,16.83,16.81,16.81,38000.0,14.5511,14.5511,14.5338,14.5338,38000.0
2013-02-11 12:30:00,16.82,16.82,16.79,16.79,56500.0,14.5425,14.5425,14.5165,14.5165,56500.0
2013-02-11 12:35:00,16.8,16.8,16.76,16.76,80200.0,14.5252,14.5252,14.4906,14.4906,80200.0
2013-02-11 12:40:00,16.76,16.77,16.73,16.73,52500.0,14.4906,14.4992,14.4647,14.4647,52500.0
2013-02-11 12:45:00,16.73,16.74,16.72,16.73,22600.0,14.4647,14.4733,14.456,14.4647,22600.0
2013-02-11 12:50:00,16.73,16.74,16.71,16.72,119400.0,14.4647,14.4733,14.4474,14.456,119400.0
2013-02-11 12:55:00,16.72,16.75,16.71,16.75,98400.0,14.456,14.482,14.4474,14.482,98400.0
2013-02-11 13:00:00,16.74,16.75,16.71,16.73,253200.0,14.4733,14.482,14.4474,14.4647,253200.0
2013-02-11 13:05:00,16.72,16.74,16.71,16.73,140800.0,14.456,14.4733,14.4474,14.4647,140800.0
2013-02-11 13:10:00,16.73,16.74,16.71,16.71,79200.0,14.4647,14.4733,14.4474,14.4474,79200.0
2013-02-11 13:15:00,16.71,16.72,16.69,16.71,169200.0,14.4474,14.456,14.4301,14.4474,169200.0
2013-02-11 13:20:00,16.71,16.71,16.69,16.7,110300.0,14.4474,14.4474,14.4301,14.4387,110300.0
2013-02-11 13:25:00,16.7,16.71,16.69,16.71,57700.0,14.4387,14.4474,14.4301,14.4474,57700.0
2013-02-11 13:30:00,16.71,16.72,16.7,16.71,42300.0,14.4474,14.456,14.4387,14.4474,42300.0
2013-02-11 13:35:00,16.72,16.72,16.71,16.71,20500.0,14.456,14.456,14.4474,14.4474,20500.0
2013-02-11 13:40:00,16.72,16.72,16.71,16.72,23400.0,14.456,14.456,14.4474,14.456,23400.0
2013-02-11 13:45:00,16.72,16.72,16.71,16.72,23000.0,14.456,14.456,14.4474,14.456,23000.0
2013-02-11 13:50:00,16.71,16.72,16.71,16.72,34700.0,14.4474,14.456,14.4474,14.456,34700.0
2013-02-11 13:55:00,16.71,16.72,16.67,16.68,250000.0,14.4474,14.456,14.4128,14.4214,250000.0
2013-02-11 14:00:00,16.67,16.72,16.67,16.69,237700.0,14.4128,14.456,14.4128,14.4301,237700.0
2013-02-11 14:05:00,16.7,16.71,16.69,16.71,53400.0,14.4387,14.4474,14.4301,14.4474,53400.0
2013-02-11 14:10:00,16.7,16.71,16.68,16.68,94500.0,14.4387,14.4474,14.4214,14.4214,94500.0
2013-02-11 14:15:00,16.69,16.69,16.67,16.67,179900.0,14.4301,14.4301,14.4128,14.4128,179900.0
2013-02-11 14:20:00,16.67,16.68,16.67,16.68,35800.0,14.4128,14.4214,14.4128,14.4214,35800.0
2013-02-11 14:25:00,16.67,16.68,16.67,16.68,50200.0,14.4128,14.4214,14.4128,14.4214,50200.0
2013-02-11 14:30:00,16.68,16.68,16.67,16.67,50700.0,14.4214,14.4214,14.4128,14.4128,50700.0
2013-02-11 14:35:00,16.68,16.69,16.66,16.69,124900.0,14.4214,14.4301,14.4041,14.4301,124900.0
2013-02-11 14:40:00,16.69,16.71,16.69,16.71,57000.0,14.4301,14.4474,14.4301,14.4474,57000.0
2013-02-11 14:45:00,16.71,16.72,16.7,16.71,40200.0,14.4474,14.456,14.4387,14.4474,40200.0
2013-02-11 14:50:00,16.72,16.72,16.68,16.68,133800.0,14.456,14.456,14.4214,14.4214,133800.0
2013-02-11 14:55:00,16.68,16.7,16.68,16.7,62700.0,14.4214,14.4387,14.4214,14.4387,62700.0
2013-02-11 15:00:00,16.7,16.73,16.69,16.73,88400.0,14.4387,14.4647,14.4301,14.4647,88400.0
2013-02-11 15:05:00,16.73,16.73,16.72,16.73,46900.0,14.4647,14.4647,14.456,14.4647,46900.0
2013-02-11 15:10:00,16.73,16.74,16.72,16.74,56300.0,14.4647,14.4733,14.456,14.4733,56300.0
2013-02-11 15:15:00,16.73,16.76,16.73,16.76,113600.0,14.4647,14.4906,14.4647,14.4906,113600.0
2013-02-11 15:20:00,16.76,16.76,16.75,16.76,36200.0,14.4906,14.4906,14.482,14.4906,36200.0
2013-02-11 15:25:00,16.75,16.76,16.75,16.76,25700.0,14.482,14.4906,14.482,14.4906,25700.0
2013-02-11 15:30:00,16.76,16.76,16.71,16.71,234100.0,14.4906,14.4906,14.4474,14.4474,234100.0
2013-02-11 15:35:00,16.71,16.74,16.71,16.73,134700.0,14.4474,14.4733,14.4474,14.4647,134700.0
2013-02-11 15:40:00,16.73,16.75,16.73,16.75,55400.0,14.4647,14.482,14.4647,14.482,55400.0
2013-02-11 15:45:00,16.75,16.76,16.74,16.76,133100.0,14.482,14.4906,14.4733,14.4906,133100.0
2013-02-11 15:50:00,16.76,16.76,16.72,16.73,214500.0,14.4906,14.4906,14.456,14.4647,214500.0
2013-02-11 15:55:00,16.72,16.73,16.71,16.72,378900.0,14.456,14.4647,14.4474,14.456,378900.0
2013-02-12 09:30:00,16.71,16.86,16.71,16.77,158600.0,14.4474,14.5771,14.4474,14.4992,158600.0
2013-02-12 09:35:00,16.77,16.82,16.75,16.81,125300.0,14.4992,14.5425,14.482,14.5338,125300.0
2013-02-12 09:40:00,16.8,16.82,16.75,16.82,149100.0,14.5252,14.5425,14.482,14.5425,149100.0
2013-02-12 09:45:00,16.82,16.86,16.82,16.85,70200.0,14.5425,14.5771,14.5425,14.5684,70200.0
2013-02-12 09:50:00,16.84,16.9,16.84,16.89,97900.0,14.5598,14.6116,14.5598,14.603,97900.0
2013-02-12 09:55:00,16.9,16.92,16.88,16.88,91900.0,14.6116,14.6289,14.5944,14.5944,91900.0
2013-02-12 10:00:00,16.88,16.92,16.87,16.92,87200.0,14.5944,14.6289,14.5857,14.6289,87200.0
2013-02-12 10:05:00,16.92,16.94,16.88,16.88,147100.0,14.6289,14.6462,14.5944,14.5944,147100.0
2013-02-12 10:10:00,16.88,16.89,16.86,16.87,127700.0,14.5944,14.603,14.5771,14.5857,127700.0
2013-02-12 10:15:00,16.88,16.89,16.84,16.84,151200.0,14.5944,14.603,14.5598,14.5598,151200.0
2013-02-12 10:20:00,16.84,16.86,16.83,16.86,81000.0,14.5598,14.5771,14.5511,14.5771,81000.0
2013-02-12 10:25:00,16.85,16.88,16.85,16.88,36000.0,14.5684,14.5944,14.5684,14.5944,36000.0
2013-02-12 10:30:00,16.88,16.88,16.85,16.85,46400.0,14.5944,14.5944,14.5684,14.5684,46400.0
2013-02-12 10:35:00,16.85,16.89,16.84,16.86,254900.0,14.5684,14.603,14.5598,14.5771,254900.0
2013-02-12 10:40:00,16.86,16.88,16.83,16.85,336400.0,14.5771,14.5944,14.5511,14.5684,336400.0
2013-02-12 10:45:00,16.85,16.88,16.82,16.86,272400.0,14.5684,14.5944,14.5425,14.5771,272400.0
2013-02-12 10:50:00,16.86,16.88,16.86,16.87,79500.0,14.5771,14.5944,14.5771,14.5857,79500.0
2013-02-12 10:55:00,16.86,16.88,16.86,16.88,30400.0,14.5771,14.5944,14.5771,14.5944,30400.0
2013-02-12 11:00:00,16.88,16.9,16.87,16.89,83000.0,14.5944,14.6116,14.5857,14.603,83000.0
2013-02-12 11:05:00,16.89,16.91,16.89,16.9,138600.0,14.603,14.6203,14.603,14.6116,138600.0
2013-02-12 11:10:00,16.91,16.92,16.87,16.89,140200.0,14.6203,14.6289,14.5857,14.603,140200.0
2013-02-12 11:15:00,16.9,16.9,16.87,16.88,52300.0,14.6116,14.6116,14.5857,14.5944,52300.0
2013-02-12 11:20:00,16.87,16.89,16.87,16.89,56700.0,14.5857,14.603,14.5857,14.603,56700.0
2013-02-12 11:25:00,16.88,16.89,16.88,16.88,22400.0,14.5944,14.603,14.5944,14.5944,22400.0
2013-02-12 11:30:00,16.88,16.91,16.87,16.9,80300.0,14.5944,14.6203,14.5857,14.6116,80300.0
2013-02-12 11:35:00,16.91,16.93,16.89,16.9,229600.0,14.6203,14.6376,14.603,14.6116,229600.0
2013-02-12 11:40:00,16.9,16.91,16.88,16.89,120800.0,14.6116,14.6203,14.5944,14.603,120800.0
2013-02-12 11:45:00,16.88,16.89,16.86,16.89,127400.0,14.5944,14.603,14.5771,14.603,127400.0
2013-02-12 11:50:00,16.89,16.89,16.88,16.88,21500.0,14.603,14.603,14.5944,14.5944,21500.0
2013-02-12 11:55:00,16.89,16.89,16.87,16.87,68100.0,14.603,14.603,14.5857,14.5857,68100.0
2013-02-12 12:00:00,16.88,16.89,16.86,16.86,81300.0,14.5944,14.603,14.5771,14.5771,81300.0
2013-02-12 12:05:00,16.86,16.88,16.86,16.88,29700.0,14.5771,14.5944,14.5771,14.5944,29700.0
2013-02-12 12:10:00,16.88,16.9,16.87,16.89,69800.0,14.5944,14.6116,14.5857,14.603,69800.0
2013-02-12 12:15:00,16.88,16.89,16.88,16.89,31000.0,14.5944,14.603,14.5944,14.603,31000.0
2013-02-12 12:20:00,16.88,16.91,16.88,16.9,60500.0,14.5944,14.6203,14.5944,14.6116,60500.0
2013-02-12 12:25:00,16.91,16.91,16.89,16.9,48000.0,14.6203,14.6203,14.603,14.6116,48000.0
2013-02-12 12:30:00,16.89,16.89,16.87,16.88,32300.0,14.603,14.603,14.5857,14.5944,32300.0
2013-02-12 12:35:00,16.87,16.89,16.87,16.89,57900.0,14.5857,14.603,14.5857,14.603,57900.0
2013-02-12 12:40:00,16.89,16.91,16.89,16.89,40900.0,14.603,14.6203,14.603,14.603,40900.0
2013-02-12 12:45:00,16.9,16.9,16.88,16.89,15700.0,14.6116,14.6116,14.5944,14.603,15700.0
2013-02-12 12:50:00,16.88,16.89,16.87,16.89,87700.0,14.5944,14.603,14.5857,14.603,87700.0
2013-02-12 12:55:00,16.88,16.89,16.87,16.87,21300.0,14.5944,14.603,14.5857,14.5857,21300.0
2013-02-12 13:00:00,16.88,16.88,16.87,16.88,12900.0,14.5944,14.5944,14.5857,14.5944,12900.0
2013-02-12 13:05:00,16.88,16.88,16.87,16.88,7600.0,14.5944,14.5944,14.5857,14.5944,7600.0
2013-02-12 13:10:00,16.88,16.88,16.87,16.87,8400.0,14.5944,14.5944,14.5857,14.5857,8400.0
2013-02-12 13:15:00,16.88,16.88,16.86,16.87,33700.0,14.5944,14.5944,14.5771,14.5857,33700.0
2013-02-12 13:20:00,16.87,16.9,16.87,16.89,136800.0,14.5857,14.6116,14.5857,14.603,136800.0
2013-02-12 13:25:00,16.9,16.9,16.88,16.88,38300.0,14.6116,14.6116,14.5944,14.5944,38300.0
2013-02-12 13:30:00,16.88,16.89,16.86,16.87,39900.0,14.5944,14.603,14.5771,14.5857,39900.0
2013-02-12 13:35:00,16.86,16.87,16.86,16.87,9000.0,14.5771,14.5857,14.5771,14.5857,9000.0
2013-02-12 13:40:00,16.87,16.87,16.86,16.86,16300.0,14.5857,14.5857,14.5771,14.5771,16300.0
2013-02-12 13:45:00,16.87,16.87,16.86,16.86,16500.0,14.5857,14.5857,14.5771,14.5771,16500.0
2013-02-12 13:50:00,16.87,16.87,16.84,16.84,57100.0,14.5857,14.5857,14.5598,14.5598,57100.0
2013-02-12 13:55:00,16.84,16.84,16.77,16.77,231300.0,14.5598,14.5598,14.4992,14.4992,231300.0
2013-02-12 14:00:00,16.77,16.83,16.77,16.83,198500.0,14.4992,14.5511,14.4992,14.5511,198500.0
2013-02-12 14:05:00,16.83,16.84,16.82,16.83,21400.0,14.5511,14.5598,14.5425,14.5511,21400.0
2013-02-12 14:10:00,16.84,16.85,16.82,16.85,83100.0,14.5598,14.5684,14.5425,14.5684,83100.0
2013-02-12 14:15:00,16.84,16.86,16.84,16.86,30000.0,14.5598,14.5771,14.5598,14.5771,30000.0
2013-02-12 14:20:00,16.86,16.86,16.85,16.86,20000.0,14.5771,14.5771,14.5684,14.5771,20000.0
2013-02-12 14:25:00,16.86,16.87,16.85,16.87,31300.0,14.5771,14.5857,14.5684,14.5857,31300.0
2013-02-12 14:30:00,16.86,16.87,16.86,16.87,8500.0,14.5771,14.5857,14.5771,14.5857,8500.0
2013-02-12 14:35:00,16.87,16.88,16.86,16.86,61900.0,14.5857,14.5944,14.5771,14.5771,61900.0
2013-02-12 14:40:00,16.86,16.87,16.85,16.85,22800.0,14.5771,14.5857,14.5684,14.5684,22800.0
2013-02-12 14:45:00,16.86,16.86,16.85,16.86,13200.0,14.5771,14.5771,14.5684,14.5771,13200.0
2013-02-12 14:50:00,16.85,16.86,16.85,16.85,8600.0,14.5684,14.5771,14.5684,14.5684,8600.0
2013-02-12 14:55:00,16.86,16.86,16.85,16.86,21100.0,14.5771,14.5771,14.5684,14.5771,21100.0
2013-02-12 15:00:00,16.85,16.86,16.83,16.83,72500.0,14.5684,14.5771,14.5511,14.5511,72500.0
2013-02-12 15:05:00,16.84,16.84,16.82,16.82,39900.0,14.5598,14.5598,14.5425,14.5425,39900.0
2013-02-12 15:10:00,16.82,16.84,16.82,16.84,58000.0,14.5425,14.5598,14.5425,14.5598,58000.0
2013-02-12 15:15:00,16.84,16.84,16.83,16.84,13400.0,14.5598,14.5598,14.5511,14.5598,13400.0
2013-02-12 15:20:00,16.83,16.84,16.83,16.84,19200.0,14.5511,14.5598,14.5511,14.5598,19200.0
2013-02-12 15:25:00,16.83,16.85,16.83,16.85,43800.0,14.5511,14.5684,14.5511,14.5684,43800.0
2013-02-12 15:30:00,16.85,16.86,16.84,16.86,58400.0,14.5684,14.5771,14.5598,14.5771,58400.0
2013-02-12 15:35:00,16.86,16.86,16.83,16.84,132900.0,14.5771,14.5771,14.5511,14.5598,132900.0
2013-02-12 15:40:00,16.85,16.85,16.84,16.85,55600.0,14.5684,14.5684,14.5598,14.5684,55600.0
2013-02-12 15:45:00,16.85,16.85,16.83,16.85,161700.0,14.5684,14.5684,14.5511,14.5684,161700.0
2013-02-12 15:50:00,16.84,16.85,16.84,16.84,90000.0,14.5598,14.5684,14.5598,14.5598,90000.0
2013-02-12 15:55:00,16.85,16.85,16.84,16.85,285900.0,14.5684,14.5684,14.5598,14.5684,285900.0
2013-02-13 09:30:00,16.93,16.95,16.89,16.95,113900.0,14.6376,14.6549,14.603,14.6549,113900.0
2013-02-13 09:35:00,16.94,16.99,16.94,16.99,66400.0,14.6462,14.6895,14.6462,14.6895,66400.0
2013-02-13 09:40:00,16.98,17.0,16.97,16.99,186400.0,14.6808,14.6981,14.6722,14.6895,186400.0
2013-02-13 09:45:00,16.98,16.99,16.94,16.94,35200.0,14.6808,14.6895,14.6462,14.6462,35200.0
2013-02-13 09:50:00,16.95,16.96,16.92,16.95,54000.0,14.6549,14.6635,14.6289,14.6549,54000.0
2013-02-13 09:55:00,16.95,16.99,16.94,16.98,71800.0,14.6549,14.6895,14.6462,14.6808,71800.0
2013-02-13 10:00:00,16.98,17.0,16.97,16.98,64300.0,14.6808,14.6981,14.6722,14.6808,64300.0
2013-02-13 10:05:00,16.99,17.0,16.98,17.0,76700.0,14.6895,14.6981,14.6808,14.6981,76700.0
2013-02-13 10:10:00,17.0,17.02,16.98,17.0,117800.0,14.6981,14.7154,14.6808,14.6981,117800.0
2013-02-13 10:15:00,17.0,17.01,16.99,16.99,19300.0,14.6981,14.7067,14.6895,14.6895,19300.0
2013-02-13 10:20:00,17.0,17.02,16.99,17.01,67900.0,14.6981,14.7154,14.6895,14.7067,67900.0
2013-02-13 10:25:00,17.02,17.06,17.01,17.05,126700.0,14.7154,14.75,14.7067,14.7413,126700.0
2013-02-13 10:30:00,17.05,17.06,17.04,17.06,205000.0,14.7413,14.75,14.7327,14.75,205000.0
2013-02-13 10:35:00,17.06,17.07,17.05,17.07,41400.0,14.75,14.7586,14.7413,14.7586,41400.0
2013-02-13 10:40:00,17.06,17.07,17.04,17.07,119600.0,14.75,14.7586,14.7327,14.7586,119600.0
2013-02-13 10:45:00,17.07,17.07,17.02,17.03,107400.0,14.7586,14.7586,14.7154,14.724,107400.0
2013-02-13 10:50:00,17.02,17.03,16.97,16.98,237100.0,14.7154,14.724,14.6722,14.6808,237100.0
2013-02-13 10:55:00,16.98,17.01,16.98,17.0,31800.0,14.6808,14.7067,14.6808,14.6981,31800.0
2013-02-13 11:00:00,17.0,17.01,16.99,17.0,48200.0,14.6981,14.7067,14.6895,14.6981,48200.0
2013-02-13 11:05:00,16.99,17.0,16.97,16.97,70800.0,14.6895,14.6981,14.6722,14.6722,70800.0
2013-02-13 11:10:00,16.98,16.98,16.95,16.95,31700.0,14.6808,14.6808,14.6549,14.6549,31700.0
2013-02-13 11:15:00,16.95,16.97,16.92,16.96,159700.0,14.6549,14.6722,14.6289,14.6635,159700.0
2013-02-13 11:20:00,16.97,16.97,16.94,16.94,38200.0,14.6722,14.6722,14.6462,14.6462,38200.0
2013-02-13 11:25:00,16.94,16.99,16.91,16.98,178400.0,14.6462,14.6895,14.6203,14.6808,178400.0
2013-02-13 11:30:00,16.98,16.99,16.97,16.99,19400.0,14.6808,14.6895,14.6722,14.6895,19400.0
2013-02-13 11:35:00,16.98,16.99,16.98,16.99,9400.0,14.6808,14.6895,14.6808,14.6895,9400.0
2013-02-13 11:40:00,16.99,16.99,16.96,16.97,49000.0,14.6895,14.6895,14.6635,14.6722,49000.0
2013-02-13 11:45:00,16.97,16.97,16.96,16.97,19100.0,14.6722,14.6722,14.6635,14.6722,19100.0
2013-02-13 11:50:00,16.97,16.99,16.96,16.98,38100.0,14.6722,14.6895,14.6635,14.6808,38100.0
2013-02-13 11:55:00,16.98,16.99,16.97,16.98,15300.0,14.6808,14.6895,14.6722,14.6808,15300.0
2013-02-13 12:00:00,16.99,17.0,16.99,17.0,23900.0,14.6895,14.6981,14.6895,14.6981,23900.0
2013-02-13 12:05:00,17.0,17.0,16.98,16.98,65100.0,14.6981,14.6981,14.6808,14.6808,65100.0
2013-02-13 12:10:00,16.98,16.99,16.96,16.98,101200.0,14.6808,14.6895,14.6635,14.6808,101200.0
2013-02-13 12:15:00,16.97,16.97,16.95,16.96,49700.0,14.6722,14.6722,14.6549,14.6635,49700.0
2013-02-13 12:20:00,16.96,16.97,16.95,16.96,12100.0,14.6635,14.6722,14.6549,14.6635,12100.0
2013-02-13 12:25:00,16.96,16.96,16.94,16.94,41200.0,14.6635,14.6635,14.6462,14.6462,41200.0
2013-02-13 12:30:00,16.95,16.96,16.94,16.95,52200.0,14.6549,14.6635,14.6462,14.6549,52200.0
2013-02-13 12:35:00,16.94,16.95,16.94,16.95,5800.0,14.6462,14.6549,14.6462,14.6549,5800.0
2013-02-13 12:40:00,16.95,16.95,16.92,16.94,73700.0,14.6549,14.6549,14.6289,14.6462,73700.0
2013-02-13 12:45:00,16.94,16.96,16.94,16.96,27900.0,14.6462,14.6635,14.6462,14.6635,27900.0
2013-02-13 12:50:00,16.96,16.97,16.95,16.96,22400.0,14.6635,14.6722,14.6549,14.6635,22400.0
2013-02-13 12:55:00,16.97,16.97,16.94,16.95,72800.0,14.6722,14.6722,14.6462,14.6549,72800.0
2013-02-13 13:00:00,16.95,16.96,16.93,16.94,88200.0,14.6549,14.6635,14.6376,14.6462,88200.0
2013-02-13 13:05:00,16.93,16.94,16.93,16.94,10900.0,14.6376,14.6462,14.6376,14.6462,10900.0
2013-02-13 13:10:00,16.94,16.94,16.92,16.92,25000.0,14.6462,14.6462,14.6289,14.6289,25000.0
2013-02-13 13:15:00,16.92,16.94,16.91,16.94,50500.0,14.6289,14.6462,14.6203,14.6462,50500.0
2013-02-13 13:20:00,16.94,16.94,16.93,16.94,3700.0,14.6462,14.6462,14.6376,14.6462,3700.0
2013-02-13 13:25:00,16.94,16.94,16.87,16.88,377500.0,14.6462,14.6462,14.5857,14.5944,377500.0
2013-02-13 13:30:00,16.88,16.89,16.88,16.89,187100.0,14.5944,14.603,14.5944,14.603,187100.0
2013-02-13 13:35:00,16.89,16.9,16.89,16.9,48600.0,14.603,14.6116,14.603,14.6116,48600.0
2013-02-13 13:40:00,16.9,16.9,16.89,16.9,7500.0,14.6116,14.6116,14.603,14.6116,7500.0
2013-02-13 13:45:00,16.9,16.91,16.89,16.91,61600.0,14.6116,14.6203,14.603,14.6203,61600.0
2013-02-13 13:50:00,16.91,16.91,16.88,16.88,57400.0,14.6203,14.6203,14.5944,14.5944,57400.0
2013-02-13 13:55:00,16.89,16.9,16.88,16.89,30400.0,14.603,14.6116,14.5944,14.603,30400.0
2013-02-13 14:00:00,16.9,16.9,16.89,16.9,7400.0,14.6116,14.6116,14.603,14.6116,7400.0
2013-02-13 14:05:00,16.9,16.9,16.88,16.88,35600.0,14.6116,14.6116,14.5944,14.5944,35600.0
2013-02-13 14:10:00,16.89,16.89,16.86,16.86,26000.0,14.603,14.603,14.5771,14.5771,26000.0
2013-02-13 14:15:00,16.86,16.86,16.83,16.83,74600.0,14.5771,14.5771,14.5511,14.5511,74600.0
2013-02-13 14:20:00,16.83,16.86,16.82,16.86,57000.0,14.5511,14.5771,14.5425,14.5771,57000.0
2013-02-13 14:25:00,16.86,16.87,16.84,16.87,68100.0,14.5771,14.5857,14.5598,14.5857,68100.0
2013-02-13 14:30:00,16.87,16.87,16.84,16.84,62300.0,14.5857,14.5857,14.5598,14.5598,62300.0
2013-02-13 14:35:00,16.84,16.87,16.83,16.87,51600.0,14.5598,14.5857,14.5511,14.5857,51600.0
2013-02-13 14:40:00,16.86,16.87,16.86,16.87,13300.0,14.5771,14.5857,14.5771,14.5857,13300.0
2013-02-13 14:45:00,16.86,16.88,16.85,16.86,182100.0,14.5771,14.5944,14.5684,14.5771,182100.0
2013-02-13 14:50:00,16.86,16.87,16.86,16.87,36400.0,14.5771,14.5857,14.5771,14.5857,36400.0
2013-02-13 14:55:00,16.87,16.87,16.86,16.86,13200.0,14.5857,14.5857,14.5771,14.5771,13200.0
2013-02-13 15:00:00,16.87,16.88,16.87,16.88,50100.0,14.5857,14.5944,14.5857,14.5944,50100.0
2013-02-13 15:05:00,16.88,16.89,16.87,16.89,78900.0,14.5944,14.603,14.5857,14.603,78900.0
2013-02-13 15:10:00,16.89,16.9,16.88,16.89,69400.0,14.603,14.6116,14.5944,14.603,69400.0
2013-02-13 15:15:00,16.89,16.9,16.89,16.89,31300.0,14.603,14.6116,14.603,14.603,31300.0
2013-02-13 15:20:00,16.9,16.91,16.89,16.91,31300.0,14.6116,14.6203,14.603,14.6203,31300.0
2013-02-13 15:25:00,16.91,16.91,16.89,16.89,80100.0,14.6203,14.6203,14.603,14.603,80100.0
2013-02-13 15:30:00,16.9,16.9,16.87,16.88,95600.0,14.6116,14.6116,14.5857,14.5944,95600.0
2013-02-13 15:35:00,16.87,16.88,16.86,16.87,48200.0,14.5857,14.5944,14.5771,14.5857,48200.0
2013-02-13 15:40:00,16.87,16.88,16.86,16.88,69000.0,14.5857,14.5944,14.5771,14.5944,69000.0
2013-02-13 15:45:00,16.88,16.9,16.88,16.89,201000.0,14.5944,14.6116,14.5944,14.603,201000.0
2013-02-13 15:50:00,16.88,16.91,16.88,16.9,110600.0,14.5944,14.6203,14.5944,14.6116,110600.0
2013-02-13 15:55:00,16.91,16.92,16.9,16.92,198900.0,14.6203,14.6289,14.6116,14.6289,198900.0
2013-02-14 09:30:00,16.85,16.87,16.74,16.87,178800.0,14.5684,14.5857,14.4733,14.5857,178800.0
2013-02-14 09:35:00,16.86,16.88,16.82,16.84,149500.0,14.5771,14.5944,14.5425,14.5598,149500.0
2013-02-14 09:40:00,16.84,16.9,16.84,16.9,37100.0,14.5598,14.6116,14.5598,14.6116,37100.0
2013-02-14 09:45:00,16.89,16.9,16.86,16.88,109000.0,14.603,14.6116,14.5771,14.5944,109000.0
2013-02-14 09:50:00,16.88,16.93,16.87,16.9,36900.0,14.5944,14.6376,14.5857,14.6116,36900.0
2013-02-14 09:55:00,16.91,16.91,16.87,16.89,37200.0,14.6203,14.6203,14.5857,14.603,37200.0
2013-02-14 10:00:00,16.89,16.91,16.88,16.91,31400.0,14.603,14.6203,14.5944,14.6203,31400.0
2013-02-14 10:05:00,16.91,16.91,16.88,16.88,48500.0,14.6203,14.6203,14.5944,14.5944,48500.0
2013-02-14 10:10:00,16.89,16.9,16.88,16.89,22800.0,14.603,14.6116,14.5944,14.603,22800.0
2013-02-14 10:15:00,16.9,16.92,16.89,16.91,36400.0,14.6116,14.6289,14.603,14.6203,36400.0
2013-02-14 10:20:00,16.9,16.91,16.88,16.88,16800.0,14.6116,14.6203,14.5944,14.5944,16800.0
2013-02-14 10:25:00,16.88,16.91,16.88,16.9,24100.0,14.5944,14.6203,14.5944,14.6116,24100.0
2013-02-14 10:30:00,16.89,16.91,16.89,16.9,34500.0,14.603,14.6203,14.603,14.6116,34500.0
2013-02-14 10:35:00,16.91,16.93,16.9,16.93,15500.0,14.6203,14.6376,14.6116,14.6376,15500.0
2013-02-14 10:40:00,16.93,16.95,16.9,16.9,84100.0,14.6376,14.6549,14.6116,14.6116,84100.0
2013-02-14 10:45:00,16.89,16.93,16.89,16.92,66400.0,14.603,14.6376,14.603,14.6289,66400.0
2013-02-14 10:50:00,16.91,16.94,16.91,16.94,34600.0,14.6203,14.6462,14.6203,14.6462,34600.0
2013-02-14 10:55:00,16.94,16.95,16.91,16.91,39800.0,14.6462,14.6549,14.6203,14.6203,39800.0
2013-02-14 11:00:00,16.92,16.92,16.9,16.92,86800.0,14.6289,14.6289,14.6116,14.6289,86800.0
2013-02-14 11:05:00,16.92,16.92,16.87,16.87,99700.0,14.6289,14.6289,14.5857,14.5857,99700.0
2013-02-14 11:10:00,16.88,16.88,16.86,16.87,39800.0,14.5944,14.5944,14.5771,14.5857,39800.0
2013-02-14 11:15:00,16.87,16.87,16.85,16.87,25700.0,14.5857,14.5857,14.5684,14.5857,25700.0
2013-02-14 11:20:00,16.87,16.87,16.85,16.85,50800.0,14.5857,14.5857,14.5684,14.5684,50800.0
2013-02-14 11:25:00,16.86,16.86,16.85,16.86,6500.0,14.5771,14.5771,14.5684,14.5771,6500.0
2013-02-14 11:30:00,16.85,16.88,16.85,16.88,51600.0,14.5684,14.5944,14.5684,14.5944,51600.0
2013-02-14 11:35:00,16.88,16.88,16.87,16.87,12300.0,14.5944,14.5944,14.5857,14.5857,12300.0
2013-02-14 11:40:00,16.87,16.88,16.84,16.85,68900.0,14.5857,14.5944,14.5598,14.5684,68900.0
2013-02-14 11:45:00,16.85,16.86,16.85,16.86,20300.0,14.5684,14.5771,14.5684,14.5771,20300.0
2013-02-14 11:50:00,16.86,16.87,16.85,16.86,27900.0,14.5771,14.5857,14.5684,14.5771,27900.0
2013-02-14 11:55:00,16.87,16.87,16.86,16.87,15200.0,14.5857,14.5857,14.5771,14.5857,15200.0
2013-02-14 12:00:00,16.86,16.88,16.86,16.86,134800.0,14.5771,14.5944,14.5771,14.5771,134800.0
2013-02-14 12:05:00,16.86,16.88,16.86,16.88,17300.0,14.5771,14.5944,14.5771,14.5944,17300.0
2013-02-14 12:10:00,16.88,16.89,16.87,16.89,22400.0,14.5944,14.603,14.5857,14.603,22400.0
2013-02-14 12:15:00,16.89,16.9,16.88,16.88,52700.0,14.603,14.6116,14.5944,14.5944,52700.0
2013-02-14 12:20:00,16.89,16.91,16.88,16.91,52800.0,14.603,14.6203,14.5944,14.6203,52800.0
2013-02-14 12:25:00,16.91,16.93,16.9,16.93,22600.0,14.6203,14.6376,14.6116,14.6376,22600.0
2013-02-14 12:30:00,16.93,16.93,16.9,16.9,62200.0,14.6376,14.6376,14.6116,14.6116,62200.0
2013-02-14 12:35:00,16.9,16.92,16.9,16.92,17900.0,14.6116,14.6289,14.6116,14.6289,17900.0
2013-02-14 12:40:00,16.91,16.93,16.91,16.92,23700.0,14.6203,14.6376,14.6203,14.6289,23700.0
2013-02-14 12:45:00,16.93,16.93,16.91,16.91,55700.0,14.6376,14.6376,14.6203,14.6203,55700.0
2013-02-14 12:50:00,16.91,16.92,16.9,16.91,25100.0,14.6203,14.6289,14.6116,14.6203,25100.0
2013-02-14 12:55:00,16.91,16.94,16.91,16.94,19100.0,14.6203,14.6462,14.6203,14.6462,19100.0
2013-02-14 13:00:00,16.94,16.95,16.93,16.93,45900.0,14.6462,14.6549,14.6376,14.6376,45900.0
2013-02-14 13:05:00,16.94,16.96,16.93,16.94,70200.0,14.6462,14.6635,14.6376,14.6462,70200.0
2013-02-14 13:10:00,16.94,16.95,16.93,16.94,42800.0,14.6462,14.6549,14.6376,14.6462,42800.0
2013-02-14 13:15:00,16.93,16.93,16.9,16.9,80800.0,14.6376,14.6376,14.6116,14.6116,80800.0
2013-02-14 13:20:00,16.9,16.91,16.88,16.88,101800.0,14.6116,14.6203,14.5944,14.5944,101800.0
2013-02-14 13:25:00,16.88,16.89,16.86,16.86,41400.0,14.5944,14.603,14.5771,14.5771,41400.0
2013-02-14 13:30:00,16.86,16.89,16.86,16.87,98900.0,14.5771,14.603,14.5771,14.5857,98900.0
2013-02-14 13:35:00,16.86,16.87,16.86,16.87,9100.0,14.5771,14.5857,14.5771,14.5857,9100.0
2013-02-14 13:40:00,16.87,16.89,16.86,16.88,51000.0,14.5857,14.603,14.5771,14.5944,51000.0
2013-02-14 13:45:00,16.88,16.89,16.88,16.89,22600.0,14.5944,14.603,14.5944,14.603,22600.0
2013-02-14 13:50:00,16.89,16.89,16.88,16.88,15100.0,14.603,14.603,14.5944,14.5944,15100.0
2013-02-14 13:55:00,16.89,16.9,16.88,16.9,30300.0,14.603,14.6116,14.5944,14.6116,30300.0
2013-02-14 14:00:00,16.9,16.91,16.89,16.9,74000.0,14.6116,14.6203,14.603,14.6116,74000.0
2013-02-14 14:05:00,16.9,16.91,16.89,16.91,24200.0,14.6116,14.6203,14.603,14.6203,24200.0
2013-02-14 14:10:00,16.91,16.91,16.9,16.91,7700.0,14.6203,14.6203,14.6116,14.6203,7700.0
2013-02-14 14:15:00,16.9,16.91,16.9,16.9,17900.0,14.6116,14.6203,14.6116,14.6116,17900.0
2013-02-14 14:20:00,16.91,16.91,16.9,16.91,11000.0,14.6203,14.6203,14.6116,14.6203,11000.0
2013-02-14 14:25:00,16.91,16.91,16.9,16.91,15000.0,14.6203,14.6203,14.6116,14.6203,15000.0
2013-02-14 14:30:00,16.91,16.91,16.88,16.89,169700.0,14.6203,14.6203,14.5944,14.603,169700.0
2013-02-14 14:35:00,16.88,16.89,16.86,16.88,100000.0,14.5944,14.603,14.5771,14.5944,100000.0
2013-02-14 14:40:00,16.87,16.88,16.85,16.86,112100.0,14.5857,14.5944,14.5684,14.5771,112100.0
2013-02-14 14:45:00,16.85,16.86,16.83,16.83,85300.0,14.5684,14.5771,14.5511,14.5511,85300.0
2013-02-14 14:50:00,16.83,16.84,16.82,16.83,86800.0,14.5511,14.5598,14.5425,14.5511,86800.0
2013-02-14 14:55:00,16.82,16.83,16.79,16.8,211500.0,14.5425,14.5511,14.5165,14.5252,211500.0
2013-02-14 15:00:00,16.8,16.85,16.8,16.85,159100.0,14.5252,14.5684,14.5252,14.5684,159100.0
2013-02-14 15:05:00,16.85,16.85,16.84,16.84,43700.0,14.5684,14.5684,14.5598,14.5598,43700.0
2013-02-14 15:10:00,16.85,16.89,16.84,16.89,100400.0,14.5684,14.603,14.5598,14.603,100400.0
2013-02-14 15:15:00,16.89,16.9,16.88,16.9,95800.0,14.603,14.6116,14.5944,14.6116,95800.0
2013-02-14 15:20:00,16.9,16.91,16.89,16.9,123400.0,14.6116,14.6203,14.603,14.6116,123400.0
2013-02-14 15:25:00,16.9,16.91,16.89,16.91,33600.0,14.6116,14.6203,14.603,14.6203,33600.0
2013-02-14 15:30:00,16.91,16.93,16.9,16.93,55800.0,14.6203,14.6376,14.6116,14.6376,55800.0
2013-02-14 15:35:00,16.93,16.93,16.9,16.9,304400.0,14.6376,14.6376,14.6116,14.6116,304400.0
2013-02-14 15:40:00,16.91,16.91,16.89,16.89,87100.0,14.6203,14.6203,14.603,14.603,87100.0
2013-02-14 15:45:00,16.9,16.91,16.89,16.91,147700.0,14.6116,14.6203,14.603,14.6203,147700.0
2013-02-14 15:50:00,16.91,16.91,16.9,16.91,100000.0,14.6203,14.6203,14.6116,14.6203,100000.0
2013-02-14 15:55:00,16.91,16.92,16.9,16.91,327200.0,14.6203,14.6289,14.6116,14.6203,327200.0
2013-02-15 09:30:00,16.96,16.97,16.91,16.93,842600.0,14.6635,14.6722,14.6203,14.6376,842600.0
2013-02-15 09:35:00,16.94,16.96,16.93,16.95,56100.0,14.6462,14.6635,14.6376,14.6549,56100.0
2013-02-15 09:40:00,16.96,16.96,16.92,16.92,89500.0,14.6635,14.6635,14.6289,14.6289,89500.0
2013-02-15 09:45:00,16.93,16.93,16.88,16.88,38100.0,14.6376,14.6376,14.5944,14.5944,38100.0
2013-02-15 09:50:00,16.89,16.93,16.88,16.88,134300.0,14.603,14.6376,14.5944,14.5944,134300.0
2013-02-15 09:55:00,16.88,16.96,16.86,16.94,393300.0,14.5944,14.6635,14.5771,14.6462,393300.0
2013-02-15 10:00:00,16.93,16.96,16.88,16.89,159300.0,14.6376,14.6635,14.5944,14.603,159300.0
2013-02-15 10:05:00,16.89,16.96,16.89,16.96,149600.0,14.603,14.6635,14.603,14.6635,149600.0
2013-02-15 10:10:00,16.96,16.97,16.95,16.97,55200.0,14.6635,14.6722,14.6549,14.6722,55200.0
2013-02-15 10:15:00,16.96,16.97,16.94,16.97,128900.0,14.6635,14.6722,14.6462,14.6722,128900.0
2013-02-15 10:20:00,16.96,16.97,16.95,16.96,65400.0,14.6635,14.6722,14.6549,14.6635,65400.0
2013-02-15 10:25:00,16.97,16.97,16.96,16.96,47500.0,14.6722,14.6722,14.6635,14.6635,47500.0
2013-02-15 10:30:00,16.96,16.97,16.94,16.94,66200.0,14.6635,14.6722,14.6462,14.6462,66200.0
2013-02-15 10:35:00,16.94,16.95,16.93,16.93,23300.0,14.6462,14.6549,14.6376,14.6376,23300.0
2013-02-15 10:40:00,16.93,16.94,16.91,16.91,69800.0,14.6376,14.6462,14.6203,14.6203,69800.0
2013-02-15 10:45:00,16.92,16.95,16.91,16.93,100800.0,14.6289,14.6549,14.6203,14.6376,100800.0
2013-02-15 10:50:00,16.93,16.94,16.92,16.92,29400.0,14.6376,14.6462,14.6289,14.6289,29400.0
2013-02-15 10:55:00,16.92,16.93,16.91,16.92,32500.0,14.6289,14.6376,14.6203,14.6289,32500.0
2013-02-15 11:00:00,16.92,16.93,16.91,16.92,48300.0,14.6289,14.6376,14.6203,14.6289,48300.0
2013-02-15 11:05:00,16.93,16.93,16.91,16.91,26700.0,14.6376,14.6376,14.6203,14.6203,26700.0
2013-02-15 11:10:00,16.91,16.92,16.9,16.92,43500.0,14.6203,14.6289,14.6116,14.6289,43500.0
2013-02-15 11:15:00,16.92,16.93,16.91,16.93,31700.0,14.6289,14.6376,14.6203,14.6376,31700.0
2013-02-15 11:20:00,16.92,16.93,16.89,16.89,111000.0,14.6289,14.6376,14.603,14.603,111000.0
2013-02-15 11:25:00,16.9,16.9,16.87,16.87,40800.0,14.6116,14.6116,14.5857,14.5857,40800.0
2013-02-15 11:30:00,16.88,16.9,16.85,16.89,92500.0,14.5944,14.6116,14.5684,14.603,92500.0
2013-02-15 11:35:00,16.89,16.89,16.86,16.87,44700.0,14.603,14.603,14.5771,14.5857,44700.0
2013-02-15 11:40:00,16.87,16.88,16.85,16.88,68800.0,14.5857,14.5944,14.5684,14.5944,68800.0
2013-02-15 11:45:00,16.88,16.88,16.87,16.87,9800.0,14.5944,14.5944,14.5857,14.5857,9800.0
2013-02-15 11:50:00,16.87,16.87,16.84,16.87,130800.0,14.5857,14.5857,14.5598,14.5857,130800.0
2013-02-15 11:55:00,16.87,16.88,16.87,16.88,32000.0,14.5857,14.5944,14.5857,14.5944,32000.0
2013-02-15 12:00:00,16.88,16.89,16.87,16.87,44400.0,14.5944,14.603,14.5857,14.5857,44400.0
2013-02-15 12:05:00,16.87,16.87,16.83,16.83,48500.0,14.5857,14.5857,14.5511,14.5511,48500.0
2013-02-15 12:10:00,16.84,16.84,16.8,16.8,61500.0,14.5598,14.5598,14.5252,14.5252,61500.0
2013-02-15 12:15:00,16.81,16.83,16.8,16.8,109700.0,14.5338,14.5511,14.5252,14.5252,109700.0
2013-02-15 12:20:00,16.8,16.81,16.78,16.78,52600.0,14.5252,14.5338,14.5079,14.5079,52600.0
2013-02-15 12:25:00,16.78,16.79,16.78,16.78,13200.0,14.5079,14.5165,14.5079,14.5079,13200.0
2013-02-15 12:30:00,16.79,16.79,16.78,16.79,27700.0,14.5165,14.5165,14.5079,14.5165,27700.0
2013-02-15 12:35:00,16.79,16.79,16.78,16.78,25400.0,14.5165,14.5165,14.5079,14.5079,25400.0
2013-02-15 12:40:00,16.79,16.8,16.78,16.79,116700.0,14.5165,14.5252,14.5079,14.5165,116700.0
2013-02-15 12:45:00,16.79,16.85,16.78,16.84,234900.0,14.5165,14.5684,14.5079,14.5598,234900.0
2013-02-15 12:50:00,16.84,16.84,16.83,16.83,49600.0,14.5598,14.5598,14.5511,14.5511,49600.0
2013-02-15 12:55:00,16.84,16.84,16.82,16.83,48800.0,14.5598,14.5598,14.5425,14.5511,48800.0
2013-02-15 13:00:00,16.83,16.84,16.82,16.84,101000.0,14.5511,14.5598,14.5425,14.5598,101000.0
2013-02-15 13:05:00,16.84,16.84,16.83,16.83,13800.0,14.5598,14.5598,14.5511,14.5511,13800.0
2013-02-15 13:10:00,16.83,16.84,16.83,16.83,20300.0,14.5511,14.5598,14.5511,14.5511,20300.0
2013-02-15 13:15:00,16.83,16.84,16.83,16.84,52200.0,14.5511,14.5598,14.5511,14.5598,52200.0
2013-02-15 13:20:00,16.84,16.84,16.82,16.82,49600.0,14.5598,14.5598,14.5425,14.5425,49600.0
2013-02-15 13:25:00,16.83,16.84,16.81,16.84,161500.0,14.5511,14.5598,14.5338,14.5598,161500.0
2013-02-15 13:30:00,16.84,16.86,16.83,16.86,148100.0,14.5598,14.5771,14.5511,14.5771,148100.0
2013-02-15 13:35:00,16.86,16.87,16.85,16.87,81700.0,14.5771,14.5857,14.5684,14.5857,81700.0
2013-02-15 13:40:00,16.87,16.87,16.86,16.86,28000.0,14.5857,14.5857,14.5771,14.5771,28000.0
2013-02-15 13:45:00,16.87,16.88,16.86,16.88,92900.0,14.5857,14.5944,14.5771,14.5944,92900.0
2013-02-15 13:50:00,16.88,16.88,16.87,16.88,73400.0,14.5944,14.5944,14.5857,14.5944,73400.0
2013-02-15 13:55:00,16.88,16.88,16.85,16.85,130300.0,14.5944,14.5944,14.5684,14.5684,130300.0
2013-02-15 14:00:00,16.86,16.87,16.85,16.87,74900.0,14.5771,14.5857,14.5684,14.5857,74900.0
2013-02-15 14:05:00,16.87,16.87,16.86,16.87,40700.0,14.5857,14.5857,14.5771,14.5857,40700.0
2013-02-15 14:10:00,16.87,16.87,16.84,16.84,121200.0,14.5857,14.5857,14.5598,14.5598,121200.0
2013-02-15 14:15:00,16.85,16.85,16.82,16.82,79100.0,14.5684,14.5684,14.5425,14.5425,79100.0
2013-02-15 14:20:00,16.82,16.86,16.82,16.86,105900.0,14.5425,14.5771,14.5425,14.5771,105900.0
2013-02-15 14:25:00,16.86,16.86,16.83,16.83,200700.0,14.5771,14.5771,14.5511,14.5511,200700.0
2013-02-15 14:30:00,16.84,16.85,16.83,16.84,119800.0,14.5598,14.5684,14.5511,14.5598,119800.0
2013-02-15 14:35:00,16.85,16.85,16.82,16.84,99000.0,14.5684,14.5684,14.5425,14.5598,99000.0
2013-02-15 14:40:00,16.84,16.84,16.81,16.81,64400.0,14.5598,14.5598,14.5338,14.5338,64400.0
2013-02-15 14:45:00,16.81,16.82,16.79,16.8,110200.0,14.5338,14.5425,14.5165,14.5252,110200.0
2013-02-15 14:50:00,16.81,16.83,16.81,16.83,65100.0,14.5338,14.5511,14.5338,14.5511,65100.0
2013-02-15 14:55:00,16.83,16.83,16.82,16.82,38400.0,14.5511,14.5511,14.5425,14.5425,38400.0
2013-02-15 15:00:00,16.82,16.84,16.82,16.84,87100.0,14.5425,14.5598,14.5425,14.5598,87100.0
2013-02-15 15:05:00,16.84,16.84,16.83,16.83,30100.0,14.5598,14.5598,14.5511,14.5511,30100.0
2013-02-15 15:10:00,16.84,16.84,16.83,16.84,55000.0,14.5598,14.5598,14.5511,14.5598,55000.0
2013-02-15 15:15:00,16.84,16.85,16.83,16.85,77000.0,14.5598,14.5684,14.5511,14.5684,77000.0
2013-02-15 15:20:00,16.85,16.86,16.84,16.86,84400.0,14.5684,14.5771,14.5598,14.5771,84400.0
2013-02-15 15:25:00,16.86,16.87,16.85,16.87,86500.0,14.5771,14.5857,14.5684,14.5857,86500.0
2013-02-15 15:30:00,16.87,16.87,16.85,16.87,149200.0,14.5857,14.5857,14.5684,14.5857,149200.0
2013-02-15 15:35:00,16.87,16.89,16.87,16.89,162000.0,14.5857,14.603,14.5857,14.603,162000.0
2013-02-15 15:40:00,16.89,16.92,16.88,16.91,104000.0,14.603,14.6289,14.5944,14.6203,104000.0
2013-02-15 15:45:00,16.92,16.92,16.89,16.9,256100.0,14.6289,14.6289,14.603,14.6116,256100.0
2013-02-15 15:50:00,16.89,16.9,16.88,16.88,155700.0,14.603,14.6116,14.5944,14.5944,155700.0
2013-02-15 15:55:00,16.88,16.89,16.87,16.88,396200.0,14.5944,14.603,14.5857,14.5944,396200.0
2013-02-19 09:30:00,16.94,16.99,16.89,16.9,89400.0,14.6462,14.6895,14.603,14.6116,89400.0
2013-02-19 09:35:00,16.91,16.91,16.9,16.91,20300.0,14.6203,14.6203,14.6116,14.6203,20300.0
2013-02-19 09:40:00,16.91,16.99,16.91,16.99,58100.0,14.6203,14.6895,14.6203,14.6895,58100.0
2013-02-19 09:45:00,16.99,17.05,16.98,17.05,159900.0,14.6895,14.7413,14.6808,14.7413,159900.0
2013-02-19 09:50:00,17.05,17.09,17.05,17.05,200600.0,14.7413,14.7759,14.7413,14.7413,200600.0
2013-02-19 09:55:00,17.05,17.08,17.05,17.08,24500.0,14.7413,14.7673,14.7413,14.7673,24500.0
2013-02-19 10:00:00,17.08,17.08,17.04,17.04,60100.0,14.7673,14.7673,14.7327,14.7327,60100.0
2013-02-19 10:05:00,17.04,17.05,16.98,17.0,248700.0,14.7327,14.7413,14.6808,14.6981,248700.0
2013-02-19 10:10:00,17.0,17.01,16.97,16.99,238200.0,14.6981,14.7067,14.6722,14.6895,238200.0
2013-02-19 10:15:00,16.99,17.01,16.97,17.0,123800.0,14.6895,14.7067,14.6722,14.6981,123800.0
2013-02-19 10:20:00,16.99,17.01,16.99,17.0,31400.0,14.6895,14.7067,14.6895,14.6981,31400.0
2013-02-19 10:25:00,17.0,17.01,16.99,17.0,47500.0,14.6981,14.7067,14.6895,14.6981,47500.0
2013-02-19 10:30:00,17.0,17.01,16.98,16.98,45400.0,14.6981,14.7067,14.6808,14.6808,45400.0
2013-02-19 10:35:00,16.98,16.99,16.97,16.98,80200.0,14.6808,14.6895,14.6722,14.6808,80200.0
2013-02-19 10:40:00,16.98,17.0,16.98,17.0,23100.0,14.6808,14.6981,14.6808,14.6981,23100.0
2013-02-19 10:45:00,16.99,17.02,16.99,17.01,78800.0,14.6895,14.7154,14.6895,14.7067,78800.0
2013-02-19 10:50:00,17.01,17.01,16.98,17.0,131100.0,14.7067,14.7067,14.6808,14.6981,131100.0
2013-02-19 10:55:00,16.99,17.01,16.99,17.01,41500.0,14.6895,14.7067,14.6895,14.7067,41500.0
2013-02-19 11:00:00,17.0,17.02,17.0,17.02,48900.0,14.6981,14.7154,14.6981,14.7154,48900.0
2013-02-19 11:05:00,17.02,17.02,17.0,17.02,73600.0,14.7154,14.7154,14.6981,14.7154,73600.0
2013-02-19 11:10:00,17.02,17.02,17.0,17.01,37000.0,14.7154,14.7154,14.6981,14.7067,37000.0
2013-02-19 11:15:00,17.0,17.01,17.0,17.0,18700.0,14.6981,14.7067,14.6981,14.6981,18700.0
2013-02-19 11:20:00,17.0,17.02,16.97,16.98,298100.0,14.6981,14.7154,14.6722,14.6808,298100.0
2013-02-19 11:25:00,16.97,16.99,16.96,16.99,79600.0,14.6722,14.6895,14.6635,14.6895,79600.0
2013-02-19 11:30:00,16.99,17.0,16.98,16.99,78300.0,14.6895,14.6981,14.6808,14.6895,78300.0
2013-02-19 11:35:00,16.99,17.0,16.98,17.0,67500.0,14.6895,14.6981,14.6808,14.6981,67500.0
2013-02-19 11:40:00,17.0,17.0,16.99,17.0,12500.0,14.6981,14.6981,14.6895,14.6981,12500.0
2013-02-19 11:45:00,17.0,17.0,16.98,16.98,59700.0,14.6981,14.6981,14.6808,14.6808,59700.0
2013-02-19 11:50:00,16.99,17.0,16.98,16.98,109500.0,14.6895,14.6981,14.6808,14.6808,109500.0
2013-02-19 11:55:00,16.99,16.99,16.97,16.98,89000.0,14.6895,14.6895,14.6722,14.6808,89000.0
2013-02-19 12:00:00,16.99,16.99,16.95,16.95,124700.0,14.6895,14.6895,14.6549,14.6549,124700.0
2013-02-19 12:05:00,16.96,16.96,16.93,16.93,73900.0,14.6635,14.6635,14.6376,14.6376,73900.0
2013-02-19 12:10:00,16.93,16.94,16.92,16.92,46500.0,14.6376,14.6462,14.6289,14.6289,46500.0
2013-02-19 12:15:00,16.92,16.94,16.91,16.94,74900.0,14.6289,14.6462,14.6203,14.6462,74900.0
2013-02-19 12:20:00,16.94,16.94,16.92,16.92,98500.0,14.6462,14.6462,14.6289,14.6289,98500.0
2013-02-19 12:25:00,16.92,16.93,16.9,16.91,133200.0,14.6289,14.6376,14.6116,14.6203,133200.0
2013-02-19 12:30:00,16.91,16.91,16.89,16.9,26900.0,14.6203,14.6203,14.603,14.6116,26900.0
2013-02-19 12:35:00,16.89,16.93,16.89,16.92,83100.0,14.603,14.6376,14.603,14.6289,83100.0
2013-02-19 12:40:00,16.93,16.95,16.92,16.95,47600.0,14.6376,14.6549,14.6289,14.6549,47600.0
2013-02-19 12:45:00,16.95,16.96,16.94,16.96,76600.0,14.6549,14.6635,14.6462,14.6635,76600.0
2013-02-19 12:50:00,16.96,16.97,16.95,16.96,27100.0,14.6635,14.6722,14.6549,14.6635,27100.0
2013-02-19 12:55:00,16.96,16.97,16.96,16.96,30100.0,14.6635,14.6722,14.6635,14.6635,30100.0
2013-02-19 13:00:00,16.97,16.97,16.96,16.96,18300.0,14.6722,14.6722,14.6635,14.6635,18300.0
2013-02-19 13:05:00,16.96,16.97,16.96,16.96,15500.0,14.6635,14.6722,14.6635,14.6635,15500.0
2013-02-19 13:10:00,16.97,16.97,16.95,16.96,82300.0,14.6722,14.6722,14.6549,14.6635,82300.0
2013-02-19 13:15:00,16.95,16.96,16.95,16.95,4200.0,14.6549,14.6635,14.6549,14.6549,4200.0
2013-02-19 13:20:00,16.96,16.96,16.94,16.95,42600.0,14.6635,14.6635,14.6462,14.6549,42600.0
2013-02-19 13:25:00,16.95,16.95,16.94,16.94,8100.0,14.6549,14.6549,14.6462,14.6462,8100.0
2013-02-19 13:30:00,16.94,16.95,16.93,16.93,34500.0,14.6462,14.6549,14.6376,14.6376,34500.0
2013-02-19 13:35:00,16.94,16.95,16.94,16.95,26700.0,14.6462,14.6549,14.6462,14.6549,26700.0
2013-02-19 13:40:00,16.95,16.96,16.94,16.96,31400.0,14.6549,14.6635,14.6462,14.6635,31400.0
2013-02-19 13:45:00,16.96,16.96,16.95,16.96,9200.0,14.6635,14.6635,14.6549,14.6635,9200.0
2013-02-19 13:50:00,16.96,16.98,16.95,16.98,56600.0,14.6635,14.6808,14.6549,14.6808,56600.0
2013-02-19 13:55:00,16.98,16.99,16.97,16.99,21600.0,14.6808,14.6895,14.6722,14.6895,21600.0
2013-02-19 14:00:00,16.99,17.0,16.98,17.0,20800.0,14.6895,14.6981,14.6808,14.6981,20800.0
2013-02-19 14:05:00,16.99,17.02,16.99,17.02,53500.0,14.6895,14.7154,14.6895,14.7154,53500.0
2013-02-19 14:10:00,17.02,17.03,17.01,17.01,85300.0,14.7154,14.724,14.7067,14.7067,85300.0
2013-02-19 14:15:00,17.02,17.02,16.98,16.99,82200.0,14.7154,14.7154,14.6808,14.6895,82200.0
2013-02-19 14:20:00,16.99,17.02,16.98,17.02,41700.0,14.6895,14.7154,14.6808,14.7154,41700.0
2013-02-19 14:25:00,17.02,17.02,17.01,17.01,17100.0,14.7154,14.7154,14.7067,14.7067,17100.0
2013-02-19 14:30:00,17.02,17.03,17.01,17.03,35400.0,14.7154,14.724,14.7067,14.724,35400.0
2013-02-19 14:35:00,17.03,17.04,17.02,17.03,54200.0,14.724,14.7327,14.7154,14.724,54200.0
2013-02-19 14:40:00,17.03,17.04,17.01,17.02,115700.0,14.724,14.7327,14.7067,14.7154,115700.0
2013-02-19 14:45:00,17.01,17.02,16.98,16.98,89700.0,14.7067,14.7154,14.6808,14.6808,89700.0
2013-02-19 14:50:00,16.99,17.0,16.97,17.0,84500.0,14.6895,14.6981,14.6722,14.6981,84500.0
2013-02-19 14:55:00,17.0,17.01,16.99,17.01,41300.0,14.6981,14.7067,14.6895,14.7067,41300.0
2013-02-19 15:00:00,17.01,17.02,17.0,17.02,57600.0,14.7067,14.7154,14.6981,14.7154,57600.0
2013-02-19 15:05:00,17.02,17.05,17.02,17.04,107300.0,14.7154,14.7413,14.7154,14.7327,107300.0
2013-02-19 15:10:00,17.04,17.05,17.03,17.05,71900.0,14.7327,14.7413,14.724,14.7413,71900.0
2013-02-19 15:15:00,17.04,17.05,17.02,17.02,143800.0,14.7327,14.7413,14.7154,14.7154,143800.0
2013-02-19 15:20:00,17.03,17.04,17.02,17.04,45700.0,14.724,14.7327,14.7154,14.7327,45700.0
2013-02-19 15:25:00,17.03,17.05,17.03,17.05,182400.0,14.724,14.7413,14.724,14.7413,182400.0
2013-02-19 15:30:00,17.05,17.05,17.02,17.03,179300.0,14.7413,14.7413,14.7154,14.724,179300.0
2013-02-19 15:35:00,17.03,17.05,17.01,17.02,458100.0,14.724,14.7413,14.7067,14.7154,458100.0
2013-02-19 15:40:00,17.02,17.05,17.02,17.05,166000.0,14.7154,14.7413,14.7154,14.7413,166000.0
2013-02-19 15:45:00,17.04,17.05,17.04,17.05,121300.0,14.7327,14.7413,14.7327,14.7413,121300.0
2013-02-19 15:50:00,17.05,17.08,17.04,17.07,279600.0,14.7413,14.7673,14.7327,14.7586,279600.0
2013-02-19 15:55:00,17.07,17.1,17.07,17.1,484800.0,14.7586,14.7846,14.7586,14.7846,484800.0
2013-02-20 09:30:00,17.06,17.06,16.96,16.98,85500.0,14.75,14.75,14.6635,14.6808,85500.0
2013-02-20 09:35:00,16.99,17.04,16.98,16.98,32300.0,14.6895,14.7327,14.6808,14.6808,32300.0
2013-02-20 09:40:00,16.98,17.0,16.96,16.99,45500.0,14.6808,14.6981,14.6635,14.6895,45500.0
2013-02-20 09:45:00,17.0,17.02,16.99,17.0,37400.0,14.6981,14.7154,14.6895,14.6981,37400.0
2013-02-20 09:50:00,16.99,17.02,16.96,16.97,106800.0,14.6895,14.7154,14.6635,14.6722,106800.0
2013-02-20 09:55:00,16.98,16.98,16.94,16.95,49600.0,14.6808,14.6808,14.6462,14.6549,49600.0
2013-02-20 10:00:00,16.95,16.96,16.94,16.96,18600.0,14.6549,14.6635,14.6462,14.6635,18600.0
2013-02-20 10:05:00,16.96,16.96,16.93,16.93,27100.0,14.6635,14.6635,14.6376,14.6376,27100.0
2013-02-20 10:10:00,16.94,16.97,16.93,16.97,32900.0,14.6462,14.6722,14.6376,14.6722,32900.0
2013-02-20 10:15:00,16.97,16.97,16.94,16.95,104200.0,14.6722,14.6722,14.6462,14.6549,104200.0
2013-02-20 10:20:00,16.96,16.98,16.96,16.97,85700.0,14.6635,14.6808,14.6635,14.6722,85700.0
2013-02-20 10:25:00,16.97,16.97,16.96,16.96,5700.0,14.6722,14.6722,14.6635,14.6635,5700.0
2013-02-20 10:30:00,16.96,16.97,16.91,16.93,232600.0,14.6635,14.6722,14.6203,14.6376,232600.0
2013-02-20 10:35:00,16.93,16.93,16.9,16.9,88500.0,14.6376,14.6376,14.6116,14.6116,88500.0
2013-02-20 10:40:00,16.9,16.91,16.89,16.89,71700.0,14.6116,14.6203,14.603,14.603,71700.0
2013-02-20 10:45:00,16.89,16.9,16.87,16.87,21600.0,14.603,14.6116,14.5857,14.5857,21600.0
2013-02-20 10:50:00,16.88,16.93,16.87,16.93,88200.0,14.5944,14.6376,14.5857,14.6376,88200.0
2013-02-20 10:55:00,16.93,16.94,16.9,16.91,45500.0,14.6376,14.6462,14.6116,14.6203,45500.0
2013-02-20 11:00:00,16.91,16.91,16.85,16.88,82900.0,14.6203,14.6203,14.5684,14.5944,82900.0
2013-02-20 11:05:00,16.87,16.89,16.87,16.89,41900.0,14.5857,14.603,14.5857,14.603,41900.0
2013-02-20 11:10:00,16.88,16.89,16.86,16.87,25600.0,14.5944,14.603,14.5771,14.5857,25600.0
2013-02-20 11:15:00,16.86,16.88,16.85,16.87,44300.0,14.5771,14.5944,14.5684,14.5857,44300.0
2013-02-20 11:20:00,16.88,16.89,16.87,16.88,55000.0,14.5944,14.603,14.5857,14.5944,55000.0
2013-02-20 11:25:00,16.88,16.89,16.88,16.89,21300.0,14.5944,14.603,14.5944,14.603,21300.0
2013-02-20 11:30:00,16.89,16.9,16.88,16.9,43700.0,14.603,14.6116,14.5944,14.6116,43700.0
2013-02-20 11:35:00,16.9,16.9,16.86,16.87,30500.0,14.6116,14.6116,14.5771,14.5857,30500.0
2013-02-20 11:40:00,16.86,16.89,16.85,16.85,47500.0,14.5771,14.603,14.5684,14.5684,47500.0
2013-02-20 11:45:00,16.85,16.88,16.85,16.88,58700.0,14.5684,14.5944,14.5684,14.5944,58700.0
2013-02-20 11:50:00,16.88,16.88,16.85,16.85,16200.0,14.5944,14.5944,14.5684,14.5684,16200.0
2013-02-20 11:55:00,16.85,16.86,16.85,16.86,11900.0,14.5684,14.5771,14.5684,14.5771,11900.0
2013-02-20 12:00:00,16.85,16.88,16.85,16.88,51400.0,14.5684,14.5944,14.5684,14.5944,51400.0
2013-02-20 12:05:00,16.87,16.88,16.84,16.84,62000.0,14.5857,14.5944,14.5598,14.5598,62000.0
2013-02-20 12:10:00,16.84,16.87,16.84,16.87,39700.0,14.5598,14.5857,14.5598,14.5857,39700.0
2013-02-20 12:15:00,16.87,16.88,16.85,16.85,51200.0,14.5857,14.5944,14.5684,14.5684,51200.0
2013-02-20 12:20:00,16.85,16.88,16.85,16.87,74700.0,14.5684,14.5944,14.5684,14.5857,74700.0
2013-02-20 12:25:00,16.87,16.87,16.85,16.86,38200.0,14.5857,14.5857,14.5684,14.5771,38200.0
2013-02-20 12:30:00,16.86,16.87,16.85,16.87,27200.0,14.5771,14.5857,14.5684,14.5857,27200.0
2013-02-20 12:35:00,16.87,16.89,16.86,16.89,51100.0,14.5857,14.603,14.5771,14.603,51100.0
2013-02-20 12:40:00,16.89,16.89,16.88,16.89,27900.0,14.603,14.603,14.5944,14.603,27900.0
2013-02-20 12:45:00,16.89,16.91,16.89,16.89,78400.0,14.603,14.6203,14.603,14.603,78400.0
2013-02-20 12:50:00,16.89,16.89,16.86,16.88,48100.0,14.603,14.603,14.5771,14.5944,48100.0
2013-02-20 12:55:00,16.88,16.89,16.86,16.89,48000.0,14.5944,14.603,14.5771,14.603,48000.0
2013-02-20 13:00:00,16.89,16.89,16.87,16.87,15500.0,14.603,14.603,14.5857,14.5857,15500.0
2013-02-20 13:05:00,16.88,16.89,16.88,16.89,38300.0,14.5944,14.603,14.5944,14.603,38300.0
2013-02-20 13:10:00,16.89,16.9,16.86,16.9,60800.0,14.603,14.6116,14.5771,14.6116,60800.0
2013-02-20 13:15:00,16.9,16.91,16.89,16.91,12700.0,14.6116,14.6203,14.603,14.6203,12700.0
2013-02-20 13:20:00,16.91,16.93,16.91,16.93,15700.0,14.6203,14.6376,14.6203,14.6376,15700.0
2013-02-20 13:25:00,16.93,16.93,16.92,16.93,12500.0,14.6376,14.6376,14.6289,14.6376,12500.0
2013-02-20 13:30:00,16.93,16.93,16.89,16.92,118600.0,14.6376,14.6376,14.603,14.6289,118600.0
2013-02-20 13:35:00,16.93,16.93,16.89,16.91,52800.0,14.6376,14.6376,14.603,14.6203,52800.0
2013-02-20 13:40:00,16.91,16.92,16.9,16.92,19700.0,14.6203,14.6289,14.6116,14.6289,19700.0
2013-02-20 13:45:00,16.91,16.92,16.88,16.89,36000.0,14.6203,14.6289,14.5944,14.603,36000.0
2013-02-20 13:50:00,16.89,16.89,16.87,16.87,20500.0,14.603,14.603,14.5857,14.5857,20500.0
2013-02-20 13:55:00,16.87,16.88,16.87,16.88,14300.0,14.5857,14.5944,14.5857,14.5944,14300.0
2013-02-20 14:00:00,16.87,16.92,16.85,16.92,156800.0,14.5857,14.6289,14.5684,14.6289,156800.0
2013-02-20 14:05:00,16.91,16.98,16.91,16.97,194400.0,14.6203,14.6808,14.6203,14.6722,194400.0
2013-02-20 14:10:00,16.96,16.97,16.91,16.94,161400.0,14.6635,14.6722,14.6203,14.6462,161400.0
2013-02-20 14:15:00,16.94,16.95,16.92,16.93,59700.0,14.6462,14.6549,14.6289,14.6376,59700.0
2013-02-20 14:20:00,16.94,16.94,16.9,16.92,111300.0,14.6462,14.6462,14.6116,14.6289,111300.0
2013-02-20 14:25:00,16.93,16.94,16.91,16.92,56700.0,14.6376,14.6462,14.6203,14.6289,56700.0
2013-02-20 14:30:00,16.91,16.91,16.88,16.9,69000.0,14.6203,14.6203,14.5944,14.6116,69000.0
2013-02-20 14:35:00,16.89,16.91,16.88,16.9,48800.0,14.603,14.6203,14.5944,14.6116,48800.0
2013-02-20 14:40:00,16.91,16.91,16.87,16.88,107000.0,14.6203,14.6203,14.5857,14.5944,107000.0
2013-02-20 14:45:00,16.88,16.88,16.8,16.82,192300.0,14.5944,14.5944,14.5252,14.5425,192300.0
2013-02-20 14:50:00,16.82,16.83,16.81,16.82,94300.0,14.5425,14.5511,14.5338,14.5425,94300.0
2013-02-20 14:55:00,16.81,16.84,16.81,16.82,71600.0,14.5338,14.5598,14.5338,14.5425,71600.0
2013-02-20 15:00:00,16.82,16.83,16.72,16.73,156800.0,14.5425,14.5511,14.456,14.4647,156800.0
2013-02-20 15:05:00,16.72,16.75,16.7,16.75,99900.0,14.456,14.482,14.4387,14.482,99900.0
2013-02-20 15:10:00,16.74,16.78,16.74,16.76,87200.0,14.4733,14.5079,14.4733,14.4906,87200.0
2013-02-20 15:15:00,16.76,16.76,16.74,16.74,68400.0,14.4906,14.4906,14.4733,14.4733,68400.0
2013-02-20 15:20:00,16.75,16.79,16.74,16.79,111900.0,14.482,14.5165,14.4733,14.5165,111900.0
2013-02-20 15:25:00,16.79,16.79,16.74,16.76,121900.0,14.5165,14.5165,14.4733,14.4906,121900.0
2013-02-20 15:30:00,16.75,16.76,16.72,16.74,152600.0,14.482,14.4906,14.456,14.4733,152600.0
2013-02-20 15:35:00,16.74,16.78,16.74,16.78,58500.0,14.4733,14.5079,14.4733,14.5079,58500.0
2013-02-20 15:40:00,16.78,16.78,16.73,16.75,150800.0,14.5079,14.5079,14.4647,14.482,150800.0
2013-02-20 15:45:00,16.75,16.76,16.69,16.7,238800.0,14.482,14.4906,14.4301,14.4387,238800.0
2013-02-20 15:50:00,16.69,16.71,16.69,16.71,136400.0,14.4301,14.4474,14.4301,14.4474,136400.0
2013-02-20 15:55:00,16.7,16.71,16.69,16.7,400300.0,14.4387,14.4474,14.4301,14.4387,400300.0
2013-02-21 09:30:00,16.67,16.68,16.39,16.45,223100.0,14.4128,14.4214,14.1707,14.2226,223100.0
2013-02-21 09:35:00,16.45,16.52,16.44,16.51,163100.0,14.2226,14.2831,14.2139,14.2745,163100.0
2013-02-21 09:40:00,16.52,16.55,16.49,16.53,123200.0,14.2831,14.309,14.2572,14.2917,123200.0
2013-02-21 09:45:00,16.52,16.55,16.5,16.51,73200.0,14.2831,14.309,14.2658,14.2745,73200.0
2013-02-21 09:50:00,16.51,16.52,16.45,16.46,112300.0,14.2745,14.2831,14.2226,14.2312,112300.0
2013-02-21 09:55:00,16.46,16.48,16.45,16.48,63000.0,14.2312,14.2485,14.2226,14.2485,63000.0
2013-02-21 10:00:00,16.47,16.47,16.41,16.42,139500.0,14.2399,14.2399,14.188,14.1966,139500.0
2013-02-21 10:05:00,16.42,16.44,16.4,16.41,174100.0,14.1966,14.2139,14.1793,14.188,174100.0
2013-02-21 10:10:00,16.41,16.46,16.4,16.45,84000.0,14.188,14.2312,14.1793,14.2226,84000.0
2013-02-21 10:15:00,16.44,16.46,16.43,16.45,63300.0,14.2139,14.2312,14.2053,14.2226,63300.0
2013-02-21 10:20:00,16.44,16.52,16.44,16.52,123800.0,14.2139,14.2831,14.2139,14.2831,123800.0
2013-02-21 10:25:00,16.52,16.56,16.52,16.55,63200.0,14.2831,14.3177,14.2831,14.309,63200.0
2013-02-21 10:30:00,16.54,16.54,16.52,16.53,38400.0,14.3004,14.3004,14.2831,14.2917,38400.0
2013-02-21 10:35:00,16.53,16.53,16.48,16.48,61300.0,14.2917,14.2917,14.2485,14.2485,61300.0
2013-02-21 10:40:00,16.48,16.52,16.48,16.5,128800.0,14.2485,14.2831,14.2485,14.2658,128800.0
2013-02-21 10:45:00,16.49,16.5,16.44,16.45,228600.0,14.2572,14.2658,14.2139,14.2226,228600.0
2013-02-21 10:50:00,16.46,16.46,16.41,16.43,181500.0,14.2312,14.2312,14.188,14.2053,181500.0
2013-02-21 10:55:00,16.42,16.43,16.38,16.41,147000.0,14.1966,14.2053,14.1621,14.188,147000.0
2013-02-21 11:00:00,16.41,16.41,16.31,16.36,583400.0,14.188,14.188,14.1015,14.1448,583400.0
2013-02-21 11:05:00,16.37,16.38,16.35,16.37,101100.0,14.1534,14.1621,14.1361,14.1534,101100.0
2013-02-21 11:10:00,16.38,16.38,16.36,16.36,83800.0,14.1621,14.1621,14.1448,14.1448,83800.0
2013-02-21 11:15:00,16.37,16.38,16.35,16.38,134000.0,14.1534,14.1621,14.1361,14.1621,134000.0
2013-02-21 11:20:00,16.37,16.38,16.35,16.36,172800.0,14.1534,14.1621,14.1361,14.1448,172800.0
2013-02-21 11:25:00,16.36,16.36,16.35,16.35,21400.0,14.1448,14.1448,14.1361,14.1361,21400.0
2013-02-21 11:30:00,16.35,16.36,16.34,16.34,69800.0,14.1361,14.1448,14.1275,14.1275,69800.0
2013-02-21 11:35:00,16.35,16.39,16.34,16.38,297400.0,14.1361,14.1707,14.1275,14.1621,297400.0
2013-02-21 11:40:00,16.38,16.42,16.37,16.4,125500.0,14.1621,14.1966,14.1534,14.1793,125500.0
2013-02-21 11:45:00,16.4,16.43,16.39,16.43,48700.0,14.1793,14.2053,14.1707,14.2053,48700.0
2013-02-21 11:50:00,16.42,16.44,16.41,16.44,26200.0,14.1966,14.2139,14.188,14.2139,26200.0
2013-02-21 11:55:00,16.43,16.46,16.42,16.46,61800.0,14.2053,14.2312,14.1966,14.2312,61800.0
2013-02-21 12:00:00,16.46,16.46,16.44,16.46,29900.0,14.2312,14.2312,14.2139,14.2312,29900.0
2013-02-21 12:05:00,16.45,16.46,16.43,16.44,34000.0,14.2226,14.2312,14.2053,14.2139,34000.0
2013-02-21 12:10:00,16.43,16.44,16.42,16.44,26900.0,14.2053,14.2139,14.1966,14.2139,26900.0
2013-02-21 12:15:00,16.44,16.44,16.41,16.41,28200.0,14.2139,14.2139,14.188,14.188,28200.0
2013-02-21 12:20:00,16.41,16.44,16.41,16.43,49000.0,14.188,14.2139,14.188,14.2053,49000.0
2013-02-21 12:25:00,16.42,16.43,16.41,16.41,19500.0,14.1966,14.2053,14.188,14.188,19500.0
2013-02-21 12:30:00,16.42,16.42,16.4,16.41,18700.0,14.1966,14.1966,14.1793,14.188,18700.0
2013-02-21 12:35:00,16.41,16.41,16.4,16.4,9900.0,14.188,14.188,14.1793,14.1793,9900.0
2013-02-21 12:40:00,16.4,16.42,16.4,16.42,51600.0,14.1793,14.1966,14.1793,14.1966,51600.0
2013-02-21 12:45:00,16.41,16.42,16.38,16.39,58600.0,14.188,14.1966,14.1621,14.1707,58600.0
2013-02-21 12:50:00,16.39,16.44,16.39,16.44,94600.0,14.1707,14.2139,14.1707,14.2139,94600.0
2013-02-21 12:55:00,16.44,16.46,16.44,16.44,37000.0,14.2139,14.2312,14.2139,14.2139,37000.0
2013-02-21 13:00:00,16.45,16.46,16.43,16.43,76900.0,14.2226,14.2312,14.2053,14.2053,76900.0
2013-02-21 13:05:00,16.44,16.44,16.43,16.43,9200.0,14.2139,14.2139,14.2053,14.2053,9200.0
2013-02-21 13:10:00,16.44,16.44,16.41,16.41,30900.0,14.2139,14.2139,14.188,14.188,30900.0
2013-02-21 13:15:00,16.41,16.42,16.38,16.39,116700.0,14.188,14.1966,14.1621,14.1707,116700.0
2013-02-21 13:20:00,16.38,16.39,16.37,16.38,28700.0,14.1621,14.1707,14.1534,14.1621,28700.0
2013-02-21 13:25:00,16.38,16.38,16.34,16.34,122900.0,14.1621,14.1621,14.1275,14.1275,122900.0
2013-02-21 13:30:00,16.35,16.35,16.32,16.35,86900.0,14.1361,14.1361,14.1102,14.1361,86900.0
2013-02-21 13:35:00,16.35,16.36,16.34,16.35,27000.0,14.1361,14.1448,14.1275,14.1361,27000.0
2013-02-21 13:40:00,16.36,16.36,16.32,16.35,78700.0,14.1448,14.1448,14.1102,14.1361,78700.0
2013-02-21 13:45:00,16.35,16.36,16.34,16.34,38600.0,14.1361,14.1448,14.1275,14.1275,38600.0
2013-02-21 13:50:00,16.33,16.34,16.33,16.33,15400.0,14.1188,14.1275,14.1188,14.1188,15400.0
2013-02-21 13:55:00,16.33,16.34,16.33,16.34,58100.0,14.1188,14.1275,14.1188,14.1275,58100.0
2013-02-21 14:00:00,16.34,16.35,16.3,16.3,72800.0,14.1275,14.1361,14.0929,14.0929,72800.0
2013-02-21 14:05:00,16.3,16.31,16.29,16.29,49800.0,14.0929,14.1015,14.0842,14.0842,49800.0
2013-02-21 14:10:00,16.3,16.32,16.29,16.32,66800.0,14.0929,14.1102,14.0842,14.1102,66800.0
2013-02-21 14:15:00,16.32,16.32,16.29,16.29,57000.0,14.1102,14.1102,14.0842,14.0842,57000.0
2013-02-21 14:20:00,16.3,16.31,16.29,16.31,82800.0,14.0929,14.1015,14.0842,14.1015,82800.0
2013-02-21 14:25:00,16.3,16.3,16.29,16.3,88500.0,14.0929,14.0929,14.0842,14.0929,88500.0
2013-02-21 14:30:00,16.3,16.32,16.29,16.32,131700.0,14.0929,14.1102,14.0842,14.1102,131700.0
2013-02-21 14:35:00,16.31,16.32,16.31,16.32,16400.0,14.1015,14.1102,14.1015,14.1102,16400.0
2013-02-21 14:40:00,16.32,16.33,16.31,16.32,42500.0,14.1102,14.1188,14.1015,14.1102,42500.0
2013-02-21 14:45:00,16.32,16.36,16.32,16.36,178500.0,14.1102,14.1448,14.1102,14.1448,178500.0
2013-02-21 14:50:00,16.35,16.36,16.35,16.36,21800.0,14.1361,14.1448,14.1361,14.1448,21800.0
2013-02-21 14:55:00,16.36,16.41,16.35,16.41,191600.0,14.1448,14.188,14.1361,14.188,191600.0
2013-02-21 15:00:00,16.41,16.41,16.37,16.4,133200.0,14.188,14.188,14.1534,14.1793,133200.0
2013-02-21 15:05:00,16.4,16.44,16.39,16.4,155800.0,14.1793,14.2139,14.1707,14.1793,155800.0
2013-02-21 15:10:00,16.4,16.43,16.37,16.39,369700.0,14.1793,14.2053,14.1534,14.1707,369700.0
2013-02-21 15:15:00,16.39,16.41,16.37,16.39,282500.0,14.1707,14.188,14.1534,14.1707,282500.0
2013-02-21 15:20:00,16.38,16.39,16.36,16.38,197100.0,14.1621,14.1707,14.1448,14.1621,197100.0
2013-02-21 15:25:00,16.38,16.43,16.38,16.41,240700.0,14.1621,14.2053,14.1621,14.188,240700.0
2013-02-21 15:30:00,16.41,16.42,16.4,16.4,84200.0,14.188,14.1966,14.1793,14.1793,84200.0
2013-02-21 15:35:00,16.4,16.44,16.4,16.42,97700.0,14.1793,14.2139,14.1793,14.1966,97700.0
2013-02-21 15:40:00,16.42,16.42,16.37,16.39,295300.0,14.1966,14.1966,14.1534,14.1707,295300.0
2013-02-21 15:45:00,16.39,16.42,16.38,16.4,383800.0,14.1707,14.1966,14.1621,14.1793,383800.0
2013-02-21 15:50:00,16.4,16.41,16.36,16.36,274800.0,14.1793,14.188,14.1448,14.1448,274800.0
2013-02-21 15:55:00,16.37,16.38,16.34,16.36,317100.0,14.1534,14.1621,14.1275,14.1448,317100.0
2013-02-22 09:30:00,16.47,16.6,16.45,16.56,191400.0,14.2399,14.3523,14.2226,14.3177,191400.0
2013-02-22 09:35:00,16.56,16.65,16.56,16.63,75300.0,14.3177,14.3955,14.3177,14.3782,75300.0
2013-02-22 09:40:00,16.63,16.67,16.6,16.67,60000.0,14.3782,14.4128,14.3523,14.4128,60000.0
2013-02-22 09:45:00,16.66,16.68,16.6,16.6,54300.0,14.4041,14.4214,14.3523,14.3523,54300.0
2013-02-22 09:50:00,16.6,16.61,16.59,16.6,23700.0,14.3523,14.3609,14.3436,14.3523,23700.0
2013-02-22 09:55:00,16.59,16.65,16.59,16.63,63300.0,14.3436,14.3955,14.3436,14.3782,63300.0
2013-02-22 10:00:00,16.63,16.63,16.59,16.6,56300.0,14.3782,14.3782,14.3436,14.3523,56300.0
2013-02-22 10:05:00,16.59,16.63,16.58,16.61,111800.0,14.3436,14.3782,14.335,14.3609,111800.0
2013-02-22 10:10:00,16.61,16.61,16.58,16.59,72700.0,14.3609,14.3609,14.335,14.3436,72700.0
2013-02-22 10:15:00,16.59,16.62,16.58,16.6,98500.0,14.3436,14.3696,14.335,14.3523,98500.0
2013-02-22 10:20:00,16.6,16.62,16.57,16.58,107300.0,14.3523,14.3696,14.3263,14.335,107300.0
2013-02-22 10:25:00,16.58,16.6,16.56,16.57,81800.0,14.335,14.3523,14.3177,14.3263,81800.0
2013-02-22 10:30:00,16.57,16.58,16.55,16.58,99900.0,14.3263,14.335,14.309,14.335,99900.0
2013-02-22 10:35:00,16.57,16.58,16.56,16.57,80400.0,14.3263,14.335,14.3177,14.3263,80400.0
2013-02-22 10:40:00,16.56,16.58,16.55,16.58,157500.0,14.3177,14.335,14.309,14.335,157500.0
2013-02-22 10:45:00,16.57,16.59,16.56,16.57,75600.0,14.3263,14.3436,14.3177,14.3263,75600.0
2013-02-22 10:50:00,16.56,16.59,16.56,16.57,42300.0,14.3177,14.3436,14.3177,14.3263,42300.0
2013-02-22 10:55:00,16.58,16.6,16.56,16.56,89200.0,14.335,14.3523,14.3177,14.3177,89200.0
2013-02-22 11:00:00,16.57,16.59,16.56,16.58,72500.0,14.3263,14.3436,14.3177,14.335,72500.0
2013-02-22 11:05:00,16.57,16.59,16.57,16.59,32300.0,14.3263,14.3436,14.3263,14.3436,32300.0
2013-02-22 11:10:00,16.59,16.59,16.54,16.56,96100.0,14.3436,14.3436,14.3004,14.3177,96100.0
2013-02-22 11:15:00,16.56,16.61,16.56,16.61,117600.0,14.3177,14.3609,14.3177,14.3609,117600.0
2013-02-22 11:20:00,16.6,16.63,16.6,16.63,58600.0,14.3523,14.3782,14.3523,14.3782,58600.0
2013-02-22 11:25:00,16.63,16.66,16.62,16.66,40000.0,14.3782,14.4041,14.3696,14.4041,40000.0
2013-02-22 11:30:00,16.66,16.67,16.65,16.67,37700.0,14.4041,14.4128,14.3955,14.4128,37700.0
2013-02-22 11:35:00,16.67,16.72,16.67,16.72,82200.0,14.4128,14.456,14.4128,14.456,82200.0
2013-02-22 11:40:00,16.72,16.73,16.71,16.73,66900.0,14.456,14.4647,14.4474,14.4647,66900.0
2013-02-22 11:45:00,16.73,16.74,16.72,16.74,51900.0,14.4647,14.4733,14.456,14.4733,51900.0
2013-02-22 11:50:00,16.73,16.74,16.7,16.72,162200.0,14.4647,14.4733,14.4387,14.456,162200.0
2013-02-22 11:55:00,16.71,16.72,16.7,16.71,82400.0,14.4474,14.456,14.4387,14.4474,82400.0
2013-02-22 12:00:00,16.71,16.72,16.69,16.7,70200.0,14.4474,14.456,14.4301,14.4387,70200.0
2013-02-22 12:05:00,16.69,16.71,16.67,16.71,79900.0,14.4301,14.4474,14.4128,14.4474,79900.0
2013-02-22 12:10:00,16.71,16.71,16.68,16.69,70700.0,14.4474,14.4474,14.4214,14.4301,70700.0
2013-02-22 12:15:00,16.7,16.7,16.68,16.69,35500.0,14.4387,14.4387,14.4214,14.4301,35500.0
2013-02-22 12:20:00,16.69,16.69,16.66,16.66,53400.0,14.4301,14.4301,14.4041,14.4041,53400.0
2013-02-22 12:25:00,16.66,16.67,16.65,16.66,32800.0,14.4041,14.4128,14.3955,14.4041,32800.0
2013-02-22 12:30:00,16.66,16.66,16.64,16.64,44100.0,14.4041,14.4041,14.3868,14.3868,44100.0
2013-02-22 12:35:00,16.64,16.65,16.63,16.63,32100.0,14.3868,14.3955,14.3782,14.3782,32100.0
2013-02-22 12:40:00,16.63,16.66,16.63,16.66,68700.0,14.3782,14.4041,14.3782,14.4041,68700.0
2013-02-22 12:45:00,16.66,16.67,16.65,16.67,24000.0,14.4041,14.4128,14.3955,14.4128,24000.0
2013-02-22 12:50:00,16.67,16.68,16.66,16.68,31300.0,14.4128,14.4214,14.4041,14.4214,31300.0
2013-02-22 12:55:00,16.67,16.68,16.65,16.65,40800.0,14.4128,14.4214,14.3955,14.3955,40800.0
2013-02-22 13:00:00,16.66,16.68,16.65,16.68,112700.0,14.4041,14.4214,14.3955,14.4214,112700.0
2013-02-22 13:05:00,16.67,16.68,16.65,16.65,69600.0,14.4128,14.4214,14.3955,14.3955,69600.0
2013-02-22 13:10:00,16.65,16.65,16.64,16.64,24700.0,14.3955,14.3955,14.3868,14.3868,24700.0
2013-02-22 13:15:00,16.64,16.66,16.64,16.66,49800.0,14.3868,14.4041,14.3868,14.4041,49800.0
2013-02-22 13:20:00,16.66,16.66,16.65,16.66,4400.0,14.4041,14.4041,14.3955,14.4041,4400.0
2013-02-22 13:25:00,16.65,16.66,16.64,16.64,71400.0,14.3955,14.4041,14.3868,14.3868,71400.0
2013-02-22 13:30:00,16.64,16.65,16.64,16.65,15600.0,14.3868,14.3955,14.3868,14.3955,15600.0
2013-02-22 13:35:00,16.64,16.65,16.64,16.64,63800.0,14.3868,14.3955,14.3868,14.3868,63800.0
2013-02-22 13:40:00,16.64,16.65,16.63,16.63,40700.0,14.3868,14.3955,14.3782,14.3782,40700.0
2013-02-22 13:45:00,16.63,16.63,16.61,16.63,52500.0,14.3782,14.3782,14.3609,14.3782,52500.0
2013-02-22 13:50:00,16.63,16.64,16.62,16.63,55100.0,14.3782,14.3868,14.3696,14.3782,55100.0
2013-02-22 13:55:00,16.64,16.64,16.63,16.64,11700.0,14.3868,14.3868,14.3782,14.3868,11700.0
2013-02-22 14:00:00,16.64,16.64,16.63,16.63,23100.0,14.3868,14.3868,14.3782,14.3782,23100.0
2013-02-22 14:05:00,16.63,16.64,16.62,16.62,53000.0,14.3782,14.3868,14.3696,14.3696,53000.0
2013-02-22 14:10:00,16.62,16.65,16.62,16.64,73500.0,14.3696,14.3955,14.3696,14.3868,73500.0
2013-02-22 14:15:00,16.63,16.64,16.62,16.62,36600.0,14.3782,14.3868,14.3696,14.3696,36600.0
2013-02-22 14:20:00,16.62,16.63,16.61,16.61,34500.0,14.3696,14.3782,14.3609,14.3609,34500.0
2013-02-22 14:25:00,16.61,16.62,16.6,16.61,75100.0,14.3609,14.3696,14.3523,14.3609,75100.0
2013-02-22 14:30:00,16.61,16.61,16.6,16.61,20900.0,14.3609,14.3609,14.3523,14.3609,20900.0
2013-02-22 14:35:00,16.6,16.61,16.6,16.6,19400.0,14.3523,14.3609,14.3523,14.3523,19400.0
2013-02-22 14:40:00,16.6,16.61,16.6,16.6,23000.0,14.3523,14.3609,14.3523,14.3523,23000.0
2013-02-22 14:45:00,16.6,16.61,16.59,16.59,29400.0,14.3523,14.3609,14.3436,14.3436,29400.0
2013-02-22 14:50:00,16.6,16.62,16.59,16.62,89800.0,14.3523,14.3696,14.3436,14.3696,89800.0
2013-02-22 14:55:00,16.62,16.62,16.61,16.62,16300.0,14.3696,14.3696,14.3609,14.3696,16300.0
2013-02-22 15:00:00,16.62,16.62,16.61,16.62,20900.0,14.3696,14.3696,14.3609,14.3696,20900.0
2013-02-22 15:05:00,16.62,16.64,16.61,16.62,99100.0,14.3696,14.3868,14.3609,14.3696,99100.0
2013-02-22 15:10:00,16.61,16.62,16.61,16.62,73500.0,14.3609,14.3696,14.3609,14.3696,73500.0
2013-02-22 15:15:00,16.61,16.64,16.61,16.64,93000.0,14.3609,14.3868,14.3609,14.3868,93000.0
2013-02-22 15:20:00,16.64,16.66,16.63,16.66,136000.0,14.3868,14.4041,14.3782,14.4041,136000.0
2013-02-22 15:25:00,16.66,16.67,16.65,16.67,46600.0,14.4041,14.4128,14.3955,14.4128,46600.0
2013-02-22 15:30:00,16.67,16.68,16.66,16.68,58300.0,14.4128,14.4214,14.4041,14.4214,58300.0
2013-02-22 15:35:00,16.68,16.69,16.67,16.69,51000.0,14.4214,14.4301,14.4128,14.4301,51000.0
2013-02-22 15:40:00,16.69,16.7,16.68,16.7,60300.0,14.4301,14.4387,14.4214,14.4387,60300.0
2013-02-22 15:45:00,16.7,16.7,16.68,16.69,94600.0,14.4387,14.4387,14.4214,14.4301,94600.0
2013-02-22 15:50:00,16.69,16.69,16.68,16.69,69000.0,14.4301,14.4301,14.4214,14.4301,69000.0
2013-02-22 15:55:00,16.69,16.73,16.68,16.72,544900.0,14.4301,14.4647,14.4214,14.456,544900.0
2013-02-25 09:30:00,16.84,16.92,16.83,16.88,151100.0,14.5598,14.6289,14.5511,14.5944,151100.0
2013-02-25 09:35:00,16.88,16.89,16.82,16.85,134100.0,14.5944,14.603,14.5425,14.5684,134100.0
2013-02-25 09:40:00,16.85,16.86,16.82,16.84,81100.0,14.5684,14.5771,14.5425,14.5598,81100.0
2013-02-25 09:45:00,16.84,16.9,16.84,16.89,264600.0,14.5598,14.6116,14.5598,14.603,264600.0
2013-02-25 09:50:00,16.89,16.9,16.85,16.85,99800.0,14.603,14.6116,14.5684,14.5684,99800.0
2013-02-25 09:55:00,16.85,16.88,16.85,16.86,146300.0,14.5684,14.5944,14.5684,14.5771,146300.0
2013-02-25 10:00:00,16.87,16.9,16.86,16.88,76700.0,14.5857,14.6116,14.5771,14.5944,76700.0
2013-02-25 10:05:00,16.87,16.89,16.84,16.85,126700.0,14.5857,14.603,14.5598,14.5684,126700.0
2013-02-25 10:10:00,16.85,16.86,16.83,16.84,127900.0,14.5684,14.5771,14.5511,14.5598,127900.0
2013-02-25 10:15:00,16.85,16.85,16.82,16.85,114800.0,14.5684,14.5684,14.5425,14.5684,114800.0
2013-02-25 10:20:00,16.85,16.85,16.79,16.8,183900.0,14.5684,14.5684,14.5165,14.5252,183900.0
2013-02-25 10:25:00,16.8,16.82,16.8,16.82,135700.0,14.5252,14.5425,14.5252,14.5425,135700.0
2013-02-25 10:30:00,16.81,16.86,16.81,16.86,100000.0,14.5338,14.5771,14.5338,14.5771,100000.0
2013-02-25 10:35:00,16.86,16.87,16.83,16.85,193600.0,14.5771,14.5857,14.5511,14.5684,193600.0
2013-02-25 10:40:00,16.84,16.87,16.81,16.87,170900.0,14.5598,14.5857,14.5338,14.5857,170900.0
2013-02-25 10:45:00,16.87,16.88,16.8,16.81,147000.0,14.5857,14.5944,14.5252,14.5338,147000.0
2013-02-25 10:50:00,16.8,16.83,16.73,16.75,245800.0,14.5252,14.5511,14.4647,14.482,245800.0
2013-02-25 10:55:00,16.76,16.78,16.75,16.75,139300.0,14.4906,14.5079,14.482,14.482,139300.0
2013-02-25 11:00:00,16.75,16.76,16.73,16.74,161900.0,14.482,14.4906,14.4647,14.4733,161900.0
2013-02-25 11:05:00,16.75,16.8,16.73,16.8,150400.0,14.482,14.5252,14.4647,14.5252,150400.0
2013-02-25 11:10:00,16.8,16.8,16.77,16.78,61200.0,14.5252,14.5252,14.4992,14.5079,61200.0
2013-02-25 11:15:00,16.77,16.81,16.76,16.77,107600.0,14.4992,14.5338,14.4906,14.4992,107600.0
2013-02-25 11:20:00,16.78,16.81,16.75,16.8,95400.0,14.5079,14.5338,14.482,14.5252,95400.0
2013-02-25 11:25:00,16.8,16.82,16.79,16.82,74400.0,14.5252,14.5425,14.5165,14.5425,74400.0
2013-02-25 11:30:00,16.82,16.82,16.8,16.8,50400.0,14.5425,14.5425,14.5252,14.5252,50400.0
2013-02-25 11:35:00,16.8,16.8,16.71,16.73,176400.0,14.5252,14.5252,14.4474,14.4647,176400.0
2013-02-25 11:40:00,16.73,16.73,16.64,16.65,237100.0,14.4647,14.4647,14.3868,14.3955,237100.0
2013-02-25 11:45:00,16.65,16.66,16.62,16.63,100100.0,14.3955,14.4041,14.3696,14.3782,100100.0
2013-02-25 11:50:00,16.62,16.62,16.56,16.58,223600.0,14.3696,14.3696,14.3177,14.335,223600.0
2013-02-25 11:55:00,16.58,16.59,16.51,16.56,247600.0,14.335,14.3436,14.2745,14.3177,247600.0
2013-02-25 12:00:00,16.56,16.6,16.56,16.59,97000.0,14.3177,14.3523,14.3177,14.3436,97000.0
2013-02-25 12:05:00,16.6,16.63,16.59,16.62,93400.0,14.3523,14.3782,14.3436,14.3696,93400.0
2013-02-25 12:10:00,16.62,16.64,16.61,16.63,122400.0,14.3696,14.3868,14.3609,14.3782,122400.0
2013-02-25 12:15:00,16.62,16.64,16.6,16.61,78200.0,14.3696,14.3868,14.3523,14.3609,78200.0
2013-02-25 12:20:00,16.61,16.64,16.6,16.63,111400.0,14.3609,14.3868,14.3523,14.3782,111400.0
2013-02-25 12:25:00,16.63,16.66,16.62,16.64,111500.0,14.3782,14.4041,14.3696,14.3868,111500.0
2013-02-25 12:30:00,16.63,16.65,16.6,16.64,131600.0,14.3782,14.3955,14.3523,14.3868,131600.0
2013-02-25 12:35:00,16.65,16.66,16.62,16.64,69400.0,14.3955,14.4041,14.3696,14.3868,69400.0
2013-02-25 12:40:00,16.64,16.64,16.61,16.64,94200.0,14.3868,14.3868,14.3609,14.3868,94200.0
2013-02-25 12:45:00,16.64,16.67,16.63,16.67,97200.0,14.3868,14.4128,14.3782,14.4128,97200.0
2013-02-25 12:50:00,16.66,16.69,16.65,16.66,152000.0,14.4041,14.4301,14.3955,14.4041,152000.0
2013-02-25 12:55:00,16.65,16.68,16.65,16.67,40600.0,14.3955,14.4214,14.3955,14.4128,40600.0
2013-02-25 13:00:00,16.67,16.7,16.64,16.64,108600.0,14.4128,14.4387,14.3868,14.3868,108600.0
2013-02-25 13:05:00,16.64,16.64,16.63,16.63,47700.0,14.3868,14.3868,14.3782,14.3782,47700.0
2013-02-25 13:10:00,16.64,16.65,16.61,16.62,137300.0,14.3868,14.3955,14.3609,14.3696,137300.0
2013-02-25 13:15:00,16.62,16.62,16.58,16.58,27300.0,14.3696,14.3696,14.335,14.335,27300.0
2013-02-25 13:20:00,16.58,16.61,16.56,16.61,148500.0,14.335,14.3609,14.3177,14.3609,148500.0
2013-02-25 13:25:00,16.6,16.63,16.59,16.59,42800.0,14.3523,14.3782,14.3436,14.3436,42800.0
2013-02-25 13:30:00,16.59,16.61,16.56,16.59,209800.0,14.3436,14.3609,14.3177,14.3436,209800.0
2013-02-25 13:35:00,16.58,16.6,16.57,16.6,95400.0,14.335,14.3523,14.3263,14.3523,95400.0
2013-02-25 13:40:00,16.6,16.62,16.57,16.62,203000.0,14.3523,14.3696,14.3263,14.3696,203000.0
2013-02-25 13:45:00,16.62,16.64,16.61,16.64,212400.0,14.3696,14.3868,14.3609,14.3868,212400.0
2013-02-25 13:50:00,16.64,16.65,16.62,16.64,169900.0,14.3868,14.3955,14.3696,14.3868,169900.0
2013-02-25 13:55:00,16.64,16.66,16.58,16.6,196300.0,14.3868,14.4041,14.335,14.3523,196300.0
2013-02-25 14:00:00,16.59,16.59,16.55,16.55,213900.0,14.3436,14.3436,14.309,14.309,213900.0
2013-02-25 14:05:00,16.55,16.6,16.52,16.6,193800.0,14.309,14.3523,14.2831,14.3523,193800.0
2013-02-25 14:10:00,16.59,16.63,16.57,16.63,113900.0,14.3436,14.3782,14.3263,14.3782,113900.0
2013-02-25 14:15:00,16.62,16.64,16.6,16.63,101800.0,14.3696,14.3868,14.3523,14.3782,101800.0
2013-02-25 14:20:00,16.63,16.64,16.61,16.61,40600.0,14.3782,14.3868,14.3609,14.3609,40600.0
2013-02-25 14:25:00,16.62,16.64,16.61,16.62,55400.0,14.3696,14.3868,14.3609,14.3696,55400.0
2013-02-25 14:30:00,16.63,16.63,16.62,16.63,56500.0,14.3782,14.3782,14.3696,14.3782,56500.0
2013-02-25 14:35:00,16.63,16.63,16.59,16.6,52400.0,14.3782,14.3782,14.3436,14.3523,52400.0
2013-02-25 14:40:00,16.6,16.6,16.59,16.6,91400.0,14.3523,14.3523,14.3436,14.3523,91400.0
2013-02-25 14:45:00,16.6,16.61,16.57,16.58,140700.0,14.3523,14.3609,14.3263,14.335,140700.0
2013-02-25 14:50:00,16.57,16.59,16.56,16.58,101600.0,14.3263,14.3436,14.3177,14.335,101600.0
2013-02-25 14:55:00,16.58,16.61,16.56,16.57,98300.0,14.335,14.3609,14.3177,14.3263,98300.0
2013-02-25 15:00:00,16.57,16.59,16.55,16.59,146800.0,14.3263,14.3436,14.309,14.3436,146800.0
2013-02-25 15:05:00,16.59,16.61,16.57,16.6,95900.0,14.3436,14.3609,14.3263,14.3523,95900.0
2013-02-25 15:10:00,16.6,16.62,16.56,16.56,159400.0,14.3523,14.3696,14.3177,14.3177,159400.0
2013-02-25 15:15:00,16.56,16.57,16.52,16.53,143600.0,14.3177,14.3263,14.2831,14.2917,143600.0
2013-02-25 15:20:00,16.53,16.53,16.51,16.52,59700.0,14.2917,14.2917,14.2745,14.2831,59700.0
2013-02-25 15:25:00,16.51,16.52,16.45,16.46,106000.0,14.2745,14.2831,14.2226,14.2312,106000.0
2013-02-25 15:30:00,16.46,16.47,16.43,16.46,154400.0,14.2312,14.2399,14.2053,14.2312,154400.0
2013-02-25 15:35:00,16.47,16.49,16.44,16.46,229700.0,14.2399,14.2572,14.2139,14.2312,229700.0
2013-02-25 15:40:00,16.46,16.46,16.4,16.41,336600.0,14.2312,14.2312,14.1793,14.188,336600.0
2013-02-25 15:45:00,16.41,16.43,16.34,16.35,361000.0,14.188,14.2053,14.1275,14.1361,361000.0
2013-02-25 15:50:00,16.34,16.38,16.29,16.32,732000.0,14.1275,14.1621,14.0842,14.1102,732000.0
2013-02-25 15:55:00,16.31,16.34,16.29,16.31,984900.0,14.1015,14.1275,14.0842,14.1015,984900.0
2013-02-26 09:30:00,16.24,16.42,16.24,16.38,318000.0,14.041,14.1966,14.041,14.1621,318000.0
2013-02-26 09:35:00,16.37,16.39,16.36,16.37,35300.0,14.1534,14.1707,14.1448,14.1534,35300.0
2013-02-26 09:40:00,16.38,16.48,16.37,16.45,163000.0,14.1621,14.2485,14.1534,14.2226,163000.0
2013-02-26 09:45:00,16.44,16.44,16.38,16.39,43300.0,14.2139,14.2139,14.1621,14.1707,43300.0
2013-02-26 09:50:00,16.38,16.43,16.37,16.41,64600.0,14.1621,14.2053,14.1534,14.188,64600.0
2013-02-26 09:55:00,16.42,16.43,16.38,16.4,53300.0,14.1966,14.2053,14.1621,14.1793,53300.0
2013-02-26 10:00:00,16.41,16.43,16.35,16.38,220100.0,14.188,14.2053,14.1361,14.1621,220100.0
2013-02-26 10:05:00,16.39,16.39,16.3,16.3,106100.0,14.1707,14.1707,14.0929,14.0929,106100.0
2013-02-26 10:10:00,16.3,16.32,16.27,16.27,176400.0,14.0929,14.1102,14.0669,14.0669,176400.0
2013-02-26 10:15:00,16.27,16.33,16.27,16.32,135900.0,14.0669,14.1188,14.0669,14.1102,135900.0
2013-02-26 10:20:00,16.32,16.32,16.23,16.29,99600.0,14.1102,14.1102,14.0324,14.0842,99600.0
2013-02-26 10:25:00,16.28,16.3,16.22,16.23,346200.0,14.0756,14.0929,14.0237,14.0324,346200.0
2013-02-26 10:30:00,16.23,16.23,16.16,16.17,202200.0,14.0324,14.0324,13.9718,13.9805,202200.0
2013-02-26 10:35:00,16.18,16.22,16.16,16.21,142100.0,13.9891,14.0237,13.9718,14.0151,142100.0
2013-02-26 10:40:00,16.22,16.22,16.17,16.17,196500.0,14.0237,14.0237,13.9805,13.9805,196500.0
2013-02-26 10:45:00,16.17,16.18,16.11,16.14,411700.0,13.9805,13.9891,13.9286,13.9546,411700.0
2013-02-26 10:50:00,16.14,16.15,16.12,16.14,105400.0,13.9546,13.9632,13.9373,13.9546,105400.0
2013-02-26 10:55:00,16.14,16.17,16.13,16.15,203700.0,13.9546,13.9805,13.9459,13.9632,203700.0
2013-02-26 11:00:00,16.16,16.17,16.12,16.14,200900.0,13.9718,13.9805,13.9373,13.9546,200900.0
2013-02-26 11:05:00,16.14,16.14,16.11,16.12,138000.0,13.9546,13.9546,13.9286,13.9373,138000.0
2013-02-26 11:10:00,16.12,16.14,16.04,16.04,126600.0,13.9373,13.9546,13.8681,13.8681,126600.0
2013-02-26 11:15:00,16.05,16.08,16.03,16.05,477500.0,13.8767,13.9027,13.8594,13.8767,477500.0
2013-02-26 11:20:00,16.05,16.09,16.03,16.09,275400.0,13.8767,13.9113,13.8594,13.9113,275400.0
2013-02-26 11:25:00,16.09,16.13,16.07,16.08,366200.0,13.9113,13.9459,13.894,13.9027,366200.0
2013-02-26 11:30:00,16.09,16.12,16.07,16.09,309900.0,13.9113,13.9373,13.894,13.9113,309900.0
2013-02-26 11:35:00,16.09,16.09,16.0,16.02,287200.0,13.9113,13.9113,13.8335,13.8508,287200.0
2013-02-26 11:40:00,16.02,16.05,16.0,16.01,172700.0,13.8508,13.8767,13.8335,13.8422,172700.0
2013-02-26 11:45:00,16.01,16.02,15.96,15.99,257000.0,13.8422,13.8508,13.7989,13.8249,257000.0
2013-02-26 11:50:00,15.99,16.03,15.99,16.02,180800.0,13.8249,13.8594,13.8249,13.8508,180800.0
2013-02-26 11:55:00,16.03,16.03,15.99,16.0,146300.0,13.8594,13.8594,13.8249,13.8335,146300.0
2013-02-26 12:00:00,16.0,16.06,15.99,16.05,322300.0,13.8335,13.8854,13.8249,13.8767,322300.0
2013-02-26 12:05:00,16.05,16.07,16.02,16.06,186100.0,13.8767,13.894,13.8508,13.8854,186100.0
2013-02-26 12:10:00,16.06,16.07,16.03,16.03,144800.0,13.8854,13.894,13.8594,13.8594,144800.0
2013-02-26 12:15:00,16.04,16.06,15.99,16.0,224800.0,13.8681,13.8854,13.8249,13.8335,224800.0
2013-02-26 12:20:00,16.0,16.07,15.99,16.06,281000.0,13.8335,13.894,13.8249,13.8854,281000.0
2013-02-26 12:25:00,16.07,16.1,16.06,16.1,116400.0,13.894,13.92,13.8854,13.92,116400.0
2013-02-26 12:30:00,16.09,16.11,16.08,16.09,193800.0,13.9113,13.9286,13.9027,13.9113,193800.0
2013-02-26 12:35:00,16.09,16.11,16.09,16.1,468200.0,13.9113,13.9286,13.9113,13.92,468200.0
2013-02-26 12:40:00,16.1,16.13,16.1,16.13,26000.0,13.92,13.9459,13.92,13.9459,26000.0
2013-02-26 12:45:00,16.12,16.13,16.1,16.12,89100.0,13.9373,13.9459,13.92,13.9373,89100.0
2013-02-26 12:50:00,16.12,16.14,16.11,16.12,66100.0,13.9373,13.9546,13.9286,13.9373,66100.0
2013-02-26 12:55:00,16.12,16.15,16.12,16.13,93400.0,13.9373,13.9632,13.9373,13.9459,93400.0
2013-02-26 13:00:00,16.13,16.16,16.11,16.11,412700.0,13.9459,13.9718,13.9286,13.9286,412700.0
2013-02-26 13:05:00,16.12,16.13,16.06,16.06,179900.0,13.9373,13.9459,13.8854,13.8854,179900.0
2013-02-26 13:10:00,16.06,16.08,16.04,16.08,142000.0,13.8854,13.9027,13.8681,13.9027,142000.0
2013-02-26 13:15:00,16.07,16.09,16.05,16.06,150000.0,13.894,13.9113,13.8767,13.8854,150000.0
2013-02-26 13:20:00,16.06,16.09,16.04,16.09,78900.0,13.8854,13.9113,13.8681,13.9113,78900.0
2013-02-26 13:25:00,16.09,16.12,16.08,16.09,81000.0,13.9113,13.9373,13.9027,13.9113,81000.0
2013-02-26 13:30:00,16.09,16.13,16.08,16.11,143200.0,13.9113,13.9459,13.9027,13.9286,143200.0
2013-02-26 13:35:00,16.11,16.16,16.11,16.15,77000.0,13.9286,13.9718,13.9286,13.9632,77000.0
2013-02-26 13:40:00,16.14,16.17,16.13,16.14,83200.0,13.9546,13.9805,13.9459,13.9546,83200.0
2013-02-26 13:45:00,16.15,16.19,16.14,16.16,98000.0,13.9632,13.9978,13.9546,13.9718,98000.0
2013-02-26 13:50:00,16.17,16.2,16.16,16.2,203800.0,13.9805,14.0064,13.9718,14.0064,203800.0
2013-02-26 13:55:00,16.2,16.21,16.16,16.16,93100.0,14.0064,14.0151,13.9718,13.9718,93100.0
2013-02-26 14:00:00,16.16,16.17,16.14,16.14,122500.0,13.9718,13.9805,13.9546,13.9546,122500.0
2013-02-26 14:05:00,16.14,16.14,16.12,16.12,132800.0,13.9546,13.9546,13.9373,13.9373,132800.0
2013-02-26 14:10:00,16.12,16.13,16.1,16.12,121700.0,13.9373,13.9459,13.92,13.9373,121700.0
2013-02-26 14:15:00,16.13,16.14,16.11,16.14,80100.0,13.9459,13.9546,13.9286,13.9546,80100.0
2013-02-26 14:20:00,16.14,16.17,16.13,16.13,120900.0,13.9546,13.9805,13.9459,13.9459,120900.0
2013-02-26 14:25:00,16.14,16.16,16.12,16.16,203300.0,13.9546,13.9718,13.9373,13.9718,203300.0
2013-02-26 14:30:00,16.16,16.24,16.15,16.23,203100.0,13.9718,14.041,13.9632,14.0324,203100.0
2013-02-26 14:35:00,16.24,16.25,16.21,16.21,181000.0,14.041,14.0497,14.0151,14.0151,181000.0
2013-02-26 14:40:00,16.21,16.22,16.19,16.2,45300.0,14.0151,14.0237,13.9978,14.0064,45300.0
2013-02-26 14:45:00,16.2,16.21,16.19,16.2,85400.0,14.0064,14.0151,13.9978,14.0064,85400.0
2013-02-26 14:50:00,16.21,16.22,16.17,16.2,263800.0,14.0151,14.0237,13.9805,14.0064,263800.0
2013-02-26 14:55:00,16.2,16.21,16.18,16.18,159700.0,14.0064,14.0151,13.9891,13.9891,159700.0
2013-02-26 15:00:00,16.19,16.22,16.18,16.18,109900.0,13.9978,14.0237,13.9891,13.9891,109900.0
2013-02-26 15:05:00,16.18,16.21,16.17,16.19,88600.0,13.9891,14.0151,13.9805,13.9978,88600.0
2013-02-26 15:10:00,16.2,16.21,16.17,16.2,116300.0,14.0064,14.0151,13.9805,14.0064,116300.0
2013-02-26 15:15:00,16.2,16.2,16.16,16.17,211000.0,14.0064,14.0064,13.9718,13.9805,211000.0
2013-02-26 15:20:00,16.16,16.19,16.16,16.17,153400.0,13.9718,13.9978,13.9718,13.9805,153400.0
2013-02-26 15:25:00,16.18,16.21,16.17,16.21,126500.0,13.9891,14.0151,13.9805,14.0151,126500.0
2013-02-26 15:30:00,16.21,16.22,16.18,16.22,115500.0,14.0151,14.0237,13.9891,14.0237,115500.0
2013-02-26 15:35:00,16.22,16.22,16.21,16.21,197100.0,14.0237,14.0237,14.0151,14.0151,197100.0
2013-02-26 15:40:00,16.21,16.23,16.21,16.21,216600.0,14.0151,14.0324,14.0151,14.0151,216600.0
2013-02-26 15:45:00,16.21,16.22,16.19,16.22,262800.0,14.0151,14.0237,13.9978,14.0237,262800.0
2013-02-26 15:50:00,16.22,16.22,16.21,16.21,205100.0,14.0237,14.0237,14.0151,14.0151,205100.0
2013-02-26 15:55:00,16.21,16.22,16.18,16.2,507000.0,14.0151,14.0237,13.9891,14.0064,507000.0
2013-02-27 09:30:00,16.22,16.25,16.15,16.19,131500.0,14.0237,14.0497,13.9632,13.9978,131500.0
2013-02-27 09:35:00,16.19,16.27,16.18,16.25,44300.0,13.9978,14.0669,13.9891,14.0497,44300.0
2013-02-27 09:40:00,16.25,16.32,16.25,16.3,58000.0,14.0497,14.1102,14.0497,14.0929,58000.0
2013-02-27 09:45:00,16.3,16.31,16.24,16.24,139400.0,14.0929,14.1015,14.041,14.041,139400.0
2013-02-27 09:50:00,16.24,16.26,16.24,16.25,59100.0,14.041,14.0583,14.041,14.0497,59100.0
2013-02-27 09:55:00,16.26,16.26,16.24,16.25,60800.0,14.0583,14.0583,14.041,14.0497,60800.0
2013-02-27 10:00:00,16.25,16.27,16.16,16.18,175200.0,14.0497,14.0669,13.9718,13.9891,175200.0
2013-02-27 10:05:00,16.18,16.23,16.15,16.23,307300.0,13.9891,14.0324,13.9632,14.0324,307300.0
2013-02-27 10:10:00,16.23,16.28,16.23,16.28,168000.0,14.0324,14.0756,14.0324,14.0756,168000.0
2013-02-27 10:15:00,16.28,16.28,16.23,16.23,132100.0,14.0756,14.0756,14.0324,14.0324,132100.0
2013-02-27 10:20:00,16.24,16.26,16.23,16.24,156700.0,14.041,14.0583,14.0324,14.041,156700.0
2013-02-27 10:25:00,16.25,16.25,16.2,16.24,119500.0,14.0497,14.0497,14.0064,14.041,119500.0
2013-02-27 10:30:00,16.23,16.33,16.23,16.33,79200.0,14.0324,14.1188,14.0324,14.1188,79200.0
2013-02-27 10:35:00,16.33,16.33,16.3,16.31,111200.0,14.1188,14.1188,14.0929,14.1015,111200.0
2013-02-27 10:40:00,16.31,16.32,16.26,16.27,184300.0,14.1015,14.1102,14.0583,14.0669,184300.0
2013-02-27 10:45:00,16.28,16.29,16.22,16.24,149300.0,14.0756,14.0842,14.0237,14.041,149300.0
2013-02-27 10:50:00,16.24,16.26,16.23,16.24,95500.0,14.041,14.0583,14.0324,14.041,95500.0
2013-02-27 10:55:00,16.23,16.27,16.23,16.27,109400.0,14.0324,14.0669,14.0324,14.0669,109400.0
2013-02-27 11:00:00,16.27,16.33,16.27,16.32,171200.0,14.0669,14.1188,14.0669,14.1102,171200.0
2013-02-27 11:05:00,16.33,16.34,16.3,16.33,65700.0,14.1188,14.1275,14.0929,14.1188,65700.0
2013-02-27 11:10:00,16.33,16.35,16.31,16.32,131900.0,14.1188,14.1361,14.1015,14.1102,131900.0
2013-02-27 11:15:00,16.32,16.32,16.3,16.31,53400.0,14.1102,14.1102,14.0929,14.1015,53400.0
2013-02-27 11:20:00,16.3,16.32,16.3,16.32,61000.0,14.0929,14.1102,14.0929,14.1102,61000.0
2013-02-27 11:25:00,16.32,16.32,16.3,16.3,121100.0,14.1102,14.1102,14.0929,14.0929,121100.0
2013-02-27 11:30:00,16.3,16.32,16.28,16.28,108200.0,14.0929,14.1102,14.0756,14.0756,108200.0
2013-02-27 11:35:00,16.28,16.29,16.27,16.29,37500.0,14.0756,14.0842,14.0669,14.0842,37500.0
2013-02-27 11:40:00,16.29,16.29,16.28,16.29,43000.0,14.0842,14.0842,14.0756,14.0842,43000.0
2013-02-27 11:45:00,16.29,16.3,16.28,16.3,35400.0,14.0842,14.0929,14.0756,14.0929,35400.0
2013-02-27 11:50:00,16.3,16.33,16.3,16.33,38400.0,14.0929,14.1188,14.0929,14.1188,38400.0
2013-02-27 11:55:00,16.32,16.34,16.31,16.32,58300.0,14.1102,14.1275,14.1015,14.1102,58300.0
2013-02-27 12:00:00,16.32,16.32,16.31,16.31,13600.0,14.1102,14.1102,14.1015,14.1015,13600.0
2013-02-27 12:05:00,16.32,16.33,16.3,16.31,116100.0,14.1102,14.1188,14.0929,14.1015,116100.0
2013-02-27 12:10:00,16.31,16.31,16.29,16.31,142200.0,14.1015,14.1015,14.0842,14.1015,142200.0
2013-02-27 12:15:00,16.3,16.31,16.3,16.3,57800.0,14.0929,14.1015,14.0929,14.0929,57800.0
2013-02-27 12:20:00,16.3,16.32,16.29,16.3,147500.0,14.0929,14.1102,14.0842,14.0929,147500.0
2013-02-27 12:25:00,16.3,16.35,16.29,16.35,90900.0,14.0929,14.1361,14.0842,14.1361,90900.0
2013-02-27 12:30:00,16.35,16.36,16.31,16.31,195600.0,14.1361,14.1448,14.1015,14.1015,195600.0
2013-02-27 12:35:00,16.31,16.32,16.29,16.3,206500.0,14.1015,14.1102,14.0842,14.0929,206500.0
2013-02-27 12:40:00,16.3,16.32,16.29,16.3,90600.0,14.0929,14.1102,14.0842,14.0929,90600.0
2013-02-27 12:45:00,16.31,16.33,16.3,16.31,154200.0,14.1015,14.1188,14.0929,14.1015,154200.0
2013-02-27 12:50:00,16.31,16.35,16.31,16.34,70400.0,14.1015,14.1361,14.1015,14.1275,70400.0
2013-02-27 12:55:00,16.34,16.39,16.34,16.37,91400.0,14.1275,14.1707,14.1275,14.1534,91400.0
2013-02-27 13:00:00,16.37,16.39,16.36,16.36,50800.0,14.1534,14.1707,14.1448,14.1448,50800.0
2013-02-27 13:05:00,16.37,16.38,16.36,16.38,88400.0,14.1534,14.1621,14.1448,14.1621,88400.0
2013-02-27 13:10:00,16.37,16.39,16.35,16.37,70000.0,14.1534,14.1707,14.1361,14.1534,70000.0
2013-02-27 13:15:00,16.38,16.38,16.37,16.37,24900.0,14.1621,14.1621,14.1534,14.1534,24900.0
2013-02-27 13:20:00,16.38,16.39,16.36,16.37,67400.0,14.1621,14.1707,14.1448,14.1534,67400.0
2013-02-27 13:25:00,16.36,16.38,16.36,16.38,94800.0,14.1448,14.1621,14.1448,14.1621,94800.0
2013-02-27 13:30:00,16.38,16.38,16.37,16.38,24800.0,14.1621,14.1621,14.1534,14.1621,24800.0
2013-02-27 13:35:00,16.38,16.39,16.37,16.39,129800.0,14.1621,14.1707,14.1534,14.1707,129800.0
2013-02-27 13:40:00,16.39,16.39,16.38,16.38,26900.0,14.1707,14.1707,14.1621,14.1621,26900.0
2013-02-27 13:45:00,16.39,16.39,16.35,16.36,93800.0,14.1707,14.1707,14.1361,14.1448,93800.0
2013-02-27 13:50:00,16.35,16.37,16.35,16.36,118300.0,14.1361,14.1534,14.1361,14.1448,118300.0
2013-02-27 13:55:00,16.35,16.36,16.34,16.35,90100.0,14.1361,14.1448,14.1275,14.1361,90100.0
2013-02-27 14:00:00,16.36,16.42,16.36,16.42,48300.0,14.1448,14.1966,14.1448,14.1966,48300.0
2013-02-27 14:05:00,16.42,16.43,16.41,16.43,42000.0,14.1966,14.2053,14.188,14.2053,42000.0
2013-02-27 14:10:00,16.43,16.48,16.43,16.45,197300.0,14.2053,14.2485,14.2053,14.2226,197300.0
2013-02-27 14:15:00,16.45,16.46,16.43,16.43,48600.0,14.2226,14.2312,14.2053,14.2053,48600.0
2013-02-27 14:20:00,16.44,16.45,16.42,16.42,131000.0,14.2139,14.2226,14.1966,14.1966,131000.0
2013-02-27 14:25:00,16.42,16.43,16.39,16.39,181100.0,14.1966,14.2053,14.1707,14.1707,181100.0
2013-02-27 14:30:00,16.39,16.42,16.39,16.42,36300.0,14.1707,14.1966,14.1707,14.1966,36300.0
2013-02-27 14:35:00,16.42,16.45,16.41,16.45,75900.0,14.1966,14.2226,14.188,14.2226,75900.0
2013-02-27 14:40:00,16.45,16.47,16.44,16.46,76800.0,14.2226,14.2399,14.2139,14.2312,76800.0
2013-02-27 14:45:00,16.46,16.46,16.43,16.44,154600.0,14.2312,14.2312,14.2053,14.2139,154600.0
2013-02-27 14:50:00,16.45,16.45,16.42,16.43,54600.0,14.2226,14.2226,14.1966,14.2053,54600.0
2013-02-27 14:55:00,16.44,16.45,16.43,16.44,84500.0,14.2139,14.2226,14.2053,14.2139,84500.0
2013-02-27 15:00:00,16.43,16.44,16.41,16.41,68800.0,14.2053,14.2139,14.188,14.188,68800.0
2013-02-27 15:05:00,16.41,16.43,16.41,16.41,90400.0,14.188,14.2053,14.188,14.188,90400.0
2013-02-27 15:10:00,16.42,16.45,16.39,16.44,196600.0,14.1966,14.2226,14.1707,14.2139,196600.0
2013-02-27 15:15:00,16.44,16.45,16.43,16.45,82600.0,14.2139,14.2226,14.2053,14.2226,82600.0
2013-02-27 15:20:00,16.45,16.47,16.44,16.44,112700.0,14.2226,14.2399,14.2139,14.2139,112700.0
2013-02-27 15:25:00,16.44,16.46,16.4,16.41,274300.0,14.2139,14.2312,14.1793,14.188,274300.0
2013-02-27 15:30:00,16.41,16.42,16.39,16.41,242400.0,14.188,14.1966,14.1707,14.188,242400.0
2013-02-27 15:35:00,16.4,16.42,16.4,16.4,329600.0,14.1793,14.1966,14.1793,14.1793,329600.0
2013-02-27 15:40:00,16.4,16.41,16.38,16.41,244700.0,14.1793,14.188,14.1621,14.188,244700.0
2013-02-27 15:45:00,16.41,16.44,16.4,16.41,293400.0,14.188,14.2139,14.1793,14.188,293400.0
2013-02-27 15:50:00,16.41,16.46,16.41,16.46,245500.0,14.188,14.2312,14.188,14.2312,245500.0
2013-02-27 15:55:00,16.45,16.46,16.4,16.41,589300.0,14.2226,14.2312,14.1793,14.188,589300.0
2013-02-28 09:30:00,16.43,16.46,16.38,16.44,136800.0,14.2053,14.2312,14.1621,14.2139,136800.0
2013-02-28 09:35:00,16.45,16.45,16.41,16.42,102200.0,14.2226,14.2226,14.188,14.1966,102200.0
2013-02-28 09:40:00,16.43,16.46,16.4,16.44,223400.0,14.2053,14.2312,14.1793,14.2139,223400.0
2013-02-28 09:45:00,16.44,16.44,16.39,16.41,187500.0,14.2139,14.2139,14.1707,14.188,187500.0
2013-02-28 09:50:00,16.4,16.41,16.34,16.38,123800.0,14.1793,14.188,14.1275,14.1621,123800.0
2013-02-28 09:55:00,16.37,16.41,16.35,16.4,131100.0,14.1534,14.188,14.1361,14.1793,131100.0
2013-02-28 10:00:00,16.4,16.41,16.32,16.33,153600.0,14.1793,14.188,14.1102,14.1188,153600.0
2013-02-28 10:05:00,16.34,16.35,16.34,16.35,80400.0,14.1275,14.1361,14.1275,14.1361,80400.0
2013-02-28 10:10:00,16.34,16.38,16.33,16.38,149000.0,14.1275,14.1621,14.1188,14.1621,149000.0
2013-02-28 10:15:00,16.38,16.39,16.37,16.39,55000.0,14.1621,14.1707,14.1534,14.1707,55000.0
2013-02-28 10:20:00,16.39,16.4,16.35,16.37,95700.0,14.1707,14.1793,14.1361,14.1534,95700.0
2013-02-28 10:25:00,16.37,16.39,16.36,16.38,54200.0,14.1534,14.1707,14.1448,14.1621,54200.0
2013-02-28 10:30:00,16.38,16.38,16.35,16.36,69500.0,14.1621,14.1621,14.1361,14.1448,69500.0
2013-02-28 10:35:00,16.36,16.37,16.34,16.36,93100.0,14.1448,14.1534,14.1275,14.1448,93100.0
2013-02-28 10:40:00,16.36,16.36,16.32,16.32,128500.0,14.1448,14.1448,14.1102,14.1102,128500.0
2013-02-28 10:45:00,16.33,16.33,16.29,16.3,111300.0,14.1188,14.1188,14.0842,14.0929,111300.0
2013-02-28 10:50:00,16.3,16.31,16.3,16.3,107000.0,14.0929,14.1015,14.0929,14.0929,107000.0
2013-02-28 10:55:00,16.31,16.32,16.3,16.32,137500.0,14.1015,14.1102,14.0929,14.1102,137500.0
2013-02-28 11:00:00,16.31,16.35,16.29,16.35,137700.0,14.1015,14.1361,14.0842,14.1361,137700.0
2013-02-28 11:05:00,16.35,16.39,16.35,16.36,150200.0,14.1361,14.1707,14.1361,14.1448,150200.0
2013-02-28 11:10:00,16.35,16.36,16.34,16.34,39600.0,14.1361,14.1448,14.1275,14.1275,39600.0
2013-02-28 11:15:00,16.35,16.36,16.33,16.34,96900.0,14.1361,14.1448,14.1188,14.1275,96900.0
2013-02-28 11:20:00,16.35,16.36,16.33,16.35,50400.0,14.1361,14.1448,14.1188,14.1361,50400.0
2013-02-28 11:25:00,16.34,16.37,16.33,16.36,51400.0,14.1275,14.1534,14.1188,14.1448,51400.0
2013-02-28 11:30:00,16.37,16.37,16.34,16.35,65700.0,14.1534,14.1534,14.1275,14.1361,65700.0
2013-02-28 11:35:00,16.35,16.35,16.32,16.32,24100.0,14.1361,14.1361,14.1102,14.1102,24100.0
2013-02-28 11:40:00,16.32,16.34,16.3,16.3,227700.0,14.1102,14.1275,14.0929,14.0929,227700.0
2013-02-28 11:45:00,16.3,16.31,16.29,16.3,88400.0,14.0929,14.1015,14.0842,14.0929,88400.0
2013-02-28 11:50:00,16.3,16.34,16.3,16.33,52000.0,14.0929,14.1275,14.0929,14.1188,52000.0
2013-02-28 11:55:00,16.32,16.34,16.32,16.34,61900.0,14.1102,14.1275,14.1102,14.1275,61900.0
2013-02-28 12:00:00,16.34,16.37,16.34,16.36,51400.0,14.1275,14.1534,14.1275,14.1448,51400.0
2013-02-28 12:05:00,16.36,16.38,16.35,16.37,46400.0,14.1448,14.1621,14.1361,14.1534,46400.0
2013-02-28 12:10:00,16.36,16.37,16.34,16.35,51700.0,14.1448,14.1534,14.1275,14.1361,51700.0
2013-02-28 12:15:00,16.36,16.37,16.35,16.37,15700.0,14.1448,14.1534,14.1361,14.1534,15700.0
2013-02-28 12:20:00,16.37,16.4,16.36,16.4,34200.0,14.1534,14.1793,14.1448,14.1793,34200.0
2013-02-28 12:25:00,16.39,16.4,16.37,16.38,192700.0,14.1707,14.1793,14.1534,14.1621,192700.0
2013-02-28 12:30:00,16.38,16.39,16.35,16.36,100100.0,14.1621,14.1707,14.1361,14.1448,100100.0
2013-02-28 12:35:00,16.36,16.36,16.34,16.35,97600.0,14.1448,14.1448,14.1275,14.1361,97600.0
2013-02-28 12:40:00,16.35,16.36,16.34,16.35,88200.0,14.1361,14.1448,14.1275,14.1361,88200.0
2013-02-28 12:45:00,16.35,16.38,16.35,16.38,87100.0,14.1361,14.1621,14.1361,14.1621,87100.0
2013-02-28 12:50:00,16.38,16.41,16.38,16.39,64500.0,14.1621,14.188,14.1621,14.1707,64500.0
2013-02-28 12:55:00,16.4,16.4,16.38,16.38,47800.0,14.1793,14.1793,14.1621,14.1621,47800.0
2013-02-28 13:00:00,16.38,16.39,16.38,16.39,19700.0,14.1621,14.1707,14.1621,14.1707,19700.0
2013-02-28 13:05:00,16.38,16.39,16.37,16.37,98300.0,14.1621,14.1707,14.1534,14.1534,98300.0
2013-02-28 13:10:00,16.37,16.38,16.36,16.37,79600.0,14.1534,14.1621,14.1448,14.1534,79600.0
2013-02-28 13:15:00,16.36,16.38,16.36,16.38,62800.0,14.1448,14.1621,14.1448,14.1621,62800.0
2013-02-28 13:20:00,16.38,16.39,16.37,16.38,129000.0,14.1621,14.1707,14.1534,14.1621,129000.0
2013-02-28 13:25:00,16.38,16.39,16.37,16.37,257700.0,14.1621,14.1707,14.1534,14.1534,257700.0
2013-02-28 13:30:00,16.37,16.39,16.37,16.37,82500.0,14.1534,14.1707,14.1534,14.1534,82500.0
2013-02-28 13:35:00,16.38,16.39,16.36,16.39,151100.0,14.1621,14.1707,14.1448,14.1707,151100.0
2013-02-28 13:40:00,16.39,16.39,16.38,16.39,17100.0,14.1707,14.1707,14.1621,14.1707,17100.0
2013-02-28 13:45:00,16.39,16.39,16.38,16.38,43200.0,14.1707,14.1707,14.1621,14.1621,43200.0
2013-02-28 13:50:00,16.39,16.39,16.38,16.38,92800.0,14.1707,14.1707,14.1621,14.1621,92800.0
2013-02-28 13:55:00,16.39,16.39,16.37,16.38,115400.0,14.1707,14.1707,14.1534,14.1621,115400.0
2013-02-28 14:00:00,16.38,16.38,16.36,16.36,52100.0,14.1621,14.1621,14.1448,14.1448,52100.0
2013-02-28 14:05:00,16.36,16.37,16.36,16.36,25400.0,14.1448,14.1534,14.1448,14.1448,25400.0
2013-02-28 14:10:00,16.36,16.38,16.36,16.38,137100.0,14.1448,14.1621,14.1448,14.1621,137100.0
2013-02-28 14:15:00,16.38,16.38,16.37,16.38,13300.0,14.1621,14.1621,14.1534,14.1621,13300.0
2013-02-28 14:20:00,16.37,16.38,16.37,16.38,21500.0,14.1534,14.1621,14.1534,14.1621,21500.0
2013-02-28 14:25:00,16.37,16.38,16.37,16.37,53300.0,14.1534,14.1621,14.1534,14.1534,53300.0
2013-02-28 14:30:00,16.38,16.38,16.36,16.37,182900.0,14.1621,14.1621,14.1448,14.1534,182900.0
2013-02-28 14:35:00,16.37,16.37,16.34,16.34,87200.0,14.1534,14.1534,14.1275,14.1275,87200.0
2013-02-28 14:40:00,16.34,16.35,16.34,16.34,20400.0,14.1275,14.1361,14.1275,14.1275,20400.0
2013-02-28 14:45:00,16.34,16.35,16.33,16.34,66700.0,14.1275,14.1361,14.1188,14.1275,66700.0
2013-02-28 14:50:00,16.33,16.34,16.3,16.3,294500.0,14.1188,14.1275,14.0929,14.0929,294500.0
2013-02-28 14:55:00,16.31,16.31,16.3,16.3,34900.0,14.1015,14.1015,14.0929,14.0929,34900.0
2013-02-28 15:00:00,16.31,16.31,16.29,16.3,166300.0,14.1015,14.1015,14.0842,14.0929,166300.0
2013-02-28 15:05:00,16.3,16.31,16.29,16.3,188600.0,14.0929,14.1015,14.0842,14.0929,188600.0
2013-02-28 15:10:00,16.3,16.3,16.24,16.25,536600.0,14.0929,14.0929,14.041,14.0497,536600.0
2013-02-28 15:15:00,16.25,16.27,16.24,16.26,338200.0,14.0497,14.0669,14.041,14.0583,338200.0
2013-02-28 15:20:00,16.27,16.28,16.26,16.28,61800.0,14.0669,14.0756,14.0583,14.0756,61800.0
2013-02-28 15:25:00,16.28,16.3,16.28,16.3,125900.0,14.0756,14.0929,14.0756,14.0929,125900.0
2013-02-28 15:30:00,16.3,16.31,16.24,16.24,417200.0,14.0929,14.1015,14.041,14.041,417200.0
2013-02-28 15:35:00,16.25,16.27,16.24,16.27,263500.0,14.0497,14.0669,14.041,14.0669,263500.0
2013-02-28 15:40:00,16.27,16.28,16.26,16.26,148500.0,14.0669,14.0756,14.0583,14.0583,148500.0
2013-02-28 15:45:00,16.27,16.29,16.26,16.29,210800.0,14.0669,14.0842,14.0583,14.0842,210800.0
2013-02-28 15:50:00,16.28,16.29,16.27,16.28,169500.0,14.0756,14.0842,14.0669,14.0756,169500.0
2013-02-28 15:55:00,16.28,16.28,16.24,16.24,440300.0,14.0756,14.0756,14.041,14.041,440300.0
2013-03-01 09:30:00,16.22,16.22,16.08,16.09,208000.0,14.0237,14.0237,13.9027,13.9113,208000.0
2013-03-01 09:35:00,16.09,16.1,16.03,16.04,104300.0,13.9113,13.92,13.8594,13.8681,104300.0
2013-03-01 09:40:00,16.04,16.07,16.0,16.05,101400.0,13.8681,13.894,13.8335,13.8767,101400.0
2013-03-01 09:45:00,16.05,16.09,16.01,16.06,114200.0,13.8767,13.9113,13.8422,13.8854,114200.0
2013-03-01 09:50:00,16.06,16.1,16.05,16.1,104400.0,13.8854,13.92,13.8767,13.92,104400.0
2013-03-01 09:55:00,16.11,16.17,16.11,16.15,126900.0,13.9286,13.9805,13.9286,13.9632,126900.0
2013-03-01 10:00:00,16.16,16.2,16.13,16.16,156700.0,13.9718,14.0064,13.9459,13.9718,156700.0
2013-03-01 10:05:00,16.16,16.22,16.16,16.18,136000.0,13.9718,14.0237,13.9718,13.9891,136000.0
2013-03-01 10:10:00,16.18,16.19,16.11,16.19,305500.0,13.9891,13.9978,13.9286,13.9978,305500.0
2013-03-01 10:15:00,16.19,16.2,16.17,16.2,40000.0,13.9978,14.0064,13.9805,14.0064,40000.0
2013-03-01 10:20:00,16.2,16.2,16.15,16.17,110100.0,14.0064,14.0064,13.9632,13.9805,110100.0
2013-03-01 10:25:00,16.17,16.28,16.17,16.28,158400.0,13.9805,14.0756,13.9805,14.0756,158400.0
2013-03-01 10:30:00,16.28,16.33,16.28,16.32,143900.0,14.0756,14.1188,14.0756,14.1102,143900.0
2013-03-01 10:35:00,16.32,16.34,16.29,16.29,302200.0,14.1102,14.1275,14.0842,14.0842,302200.0
2013-03-01 10:40:00,16.28,16.37,16.28,16.36,167100.0,14.0756,14.1534,14.0756,14.1448,167100.0
2013-03-01 10:45:00,16.36,16.37,16.28,16.32,351100.0,14.1448,14.1534,14.0756,14.1102,351100.0
2013-03-01 10:50:00,16.31,16.36,16.31,16.36,53500.0,14.1015,14.1448,14.1015,14.1448,53500.0
2013-03-01 10:55:00,16.36,16.38,16.33,16.37,86400.0,14.1448,14.1621,14.1188,14.1534,86400.0
2013-03-01 11:00:00,16.37,16.39,16.36,16.36,88900.0,14.1534,14.1707,14.1448,14.1448,88900.0
2013-03-01 11:05:00,16.36,16.4,16.35,16.37,60100.0,14.1448,14.1793,14.1361,14.1534,60100.0
2013-03-01 11:10:00,16.37,16.37,16.33,16.33,48100.0,14.1534,14.1534,14.1188,14.1188,48100.0
2013-03-01 11:15:00,16.33,16.34,16.3,16.33,64700.0,14.1188,14.1275,14.0929,14.1188,64700.0
2013-03-01 11:20:00,16.32,16.35,16.31,16.35,79100.0,14.1102,14.1361,14.1015,14.1361,79100.0
2013-03-01 11:25:00,16.35,16.36,16.3,16.3,225500.0,14.1361,14.1448,14.0929,14.0929,225500.0
2013-03-01 11:30:00,16.31,16.34,16.3,16.32,68300.0,14.1015,14.1275,14.0929,14.1102,68300.0
2013-03-01 11:35:00,16.32,16.34,16.3,16.31,98300.0,14.1102,14.1275,14.0929,14.1015,98300.0
2013-03-01 11:40:00,16.31,16.32,16.24,16.28,81500.0,14.1015,14.1102,14.041,14.0756,81500.0
2013-03-01 11:45:00,16.28,16.28,16.24,16.24,101100.0,14.0756,14.0756,14.041,14.041,101100.0
2013-03-01 11:50:00,16.25,16.28,16.24,16.26,84000.0,14.0497,14.0756,14.041,14.0583,84000.0
2013-03-01 11:55:00,16.27,16.32,16.26,16.32,53200.0,14.0669,14.1102,14.0583,14.1102,53200.0
2013-03-01 12:00:00,16.32,16.35,16.31,16.33,75600.0,14.1102,14.1361,14.1015,14.1188,75600.0
2013-03-01 12:05:00,16.34,16.36,16.33,16.36,23300.0,14.1275,14.1448,14.1188,14.1448,23300.0
2013-03-01 12:10:00,16.35,16.36,16.34,16.34,62100.0,14.1361,14.1448,14.1275,14.1275,62100.0
2013-03-01 12:15:00,16.34,16.39,16.34,16.37,61700.0,14.1275,14.1707,14.1275,14.1534,61700.0
2013-03-01 12:20:00,16.37,16.39,16.35,16.37,108500.0,14.1534,14.1707,14.1361,14.1534,108500.0
2013-03-01 12:25:00,16.36,16.39,16.35,16.35,67800.0,14.1448,14.1707,14.1361,14.1361,67800.0
2013-03-01 12:30:00,16.35,16.38,16.34,16.34,45500.0,14.1361,14.1621,14.1275,14.1275,45500.0
2013-03-01 12:35:00,16.35,16.37,16.33,16.37,49700.0,14.1361,14.1534,14.1188,14.1534,49700.0
2013-03-01 12:40:00,16.37,16.38,16.35,16.36,49500.0,14.1534,14.1621,14.1361,14.1448,49500.0
2013-03-01 12:45:00,16.36,16.36,16.35,16.35,20100.0,14.1448,14.1448,14.1361,14.1361,20100.0
2013-03-01 12:50:00,16.36,16.37,16.35,16.36,61100.0,14.1448,14.1534,14.1361,14.1448,61100.0
2013-03-01 12:55:00,16.37,16.39,16.36,16.38,58600.0,14.1534,14.1707,14.1448,14.1621,58600.0
2013-03-01 13:00:00,16.38,16.4,16.37,16.39,68000.0,14.1621,14.1793,14.1534,14.1707,68000.0
2013-03-01 13:05:00,16.39,16.39,16.35,16.37,64700.0,14.1707,14.1707,14.1361,14.1534,64700.0
2013-03-01 13:10:00,16.36,16.41,16.36,16.4,91300.0,14.1448,14.188,14.1448,14.1793,91300.0
2013-03-01 13:15:00,16.39,16.41,16.38,16.38,30400.0,14.1707,14.188,14.1621,14.1621,30400.0
2013-03-01 13:20:00,16.39,16.42,16.37,16.42,61300.0,14.1707,14.1966,14.1534,14.1966,61300.0
2013-03-01 13:25:00,16.42,16.42,16.39,16.41,41300.0,14.1966,14.1966,14.1707,14.188,41300.0
2013-03-01 13:30:00,16.41,16.42,16.36,16.39,55000.0,14.188,14.1966,14.1448,14.1707,55000.0
2013-03-01 13:35:00,16.38,16.41,16.38,16.41,34100.0,14.1621,14.188,14.1621,14.188,34100.0
2013-03-01 13:40:00,16.41,16.42,16.39,16.39,51600.0,14.188,14.1966,14.1707,14.1707,51600.0
2013-03-01 13:45:00,16.39,16.4,16.37,16.38,51200.0,14.1707,14.1793,14.1534,14.1621,51200.0
2013-03-01 13:50:00,16.37,16.4,16.36,16.39,60900.0,14.1534,14.1793,14.1448,14.1707,60900.0
2013-03-01 13:55:00,16.39,16.42,16.39,16.42,33400.0,14.1707,14.1966,14.1707,14.1966,33400.0
2013-03-01 14:00:00,16.42,16.42,16.41,16.41,15700.0,14.1966,14.1966,14.188,14.188,15700.0
2013-03-01 14:05:00,16.42,16.43,16.41,16.41,116300.0,14.1966,14.2053,14.188,14.188,116300.0
2013-03-01 14:10:00,16.4,16.42,16.38,16.41,59300.0,14.1793,14.1966,14.1621,14.188,59300.0
2013-03-01 14:15:00,16.42,16.44,16.41,16.44,43700.0,14.1966,14.2139,14.188,14.2139,43700.0
2013-03-01 14:20:00,16.44,16.45,16.41,16.41,97600.0,14.2139,14.2226,14.188,14.188,97600.0
2013-03-01 14:25:00,16.41,16.41,16.39,16.41,55700.0,14.188,14.188,14.1707,14.188,55700.0
2013-03-01 14:30:00,16.41,16.44,16.4,16.43,83800.0,14.188,14.2139,14.1793,14.2053,83800.0
2013-03-01 14:35:00,16.43,16.46,16.41,16.41,97500.0,14.2053,14.2312,14.188,14.188,97500.0
2013-03-01 14:40:00,16.41,16.44,16.41,16.43,49300.0,14.188,14.2139,14.188,14.2053,49300.0
2013-03-01 14:45:00,16.42,16.43,16.39,16.39,101100.0,14.1966,14.2053,14.1707,14.1707,101100.0
2013-03-01 14:50:00,16.4,16.42,16.39,16.41,43900.0,14.1793,14.1966,14.1707,14.188,43900.0
2013-03-01 14:55:00,16.41,16.44,16.4,16.44,106800.0,14.188,14.2139,14.1793,14.2139,106800.0
2013-03-01 15:00:00,16.44,16.44,16.41,16.41,79900.0,14.2139,14.2139,14.188,14.188,79900.0
2013-03-01 15:05:00,16.41,16.43,16.4,16.41,149700.0,14.188,14.2053,14.1793,14.188,149700.0
2013-03-01 15:10:00,16.41,16.44,16.41,16.42,111500.0,14.188,14.2139,14.188,14.1966,111500.0
2013-03-01 15:15:00,16.43,16.44,16.41,16.42,86000.0,14.2053,14.2139,14.188,14.1966,86000.0
2013-03-01 15:20:00,16.42,16.42,16.4,16.4,66600.0,14.1966,14.1966,14.1793,14.1793,66600.0
2013-03-01 15:25:00,16.4,16.43,16.4,16.4,106600.0,14.1793,14.2053,14.1793,14.1793,106600.0
2013-03-01 15:30:00,16.41,16.44,16.4,16.41,109000.0,14.188,14.2139,14.1793,14.188,109000.0
2013-03-01 15:35:00,16.41,16.44,16.41,16.42,139400.0,14.188,14.2139,14.188,14.1966,139400.0
2013-03-01 15:40:00,16.42,16.42,16.38,16.38,185400.0,14.1966,14.1966,14.1621,14.1621,185400.0
2013-03-01 15:45:00,16.38,16.45,16.37,16.45,244400.0,14.1621,14.2226,14.1534,14.2226,244400.0
2013-03-01 15:50:00,16.45,16.45,16.4,16.4,395200.0,14.2226,14.2226,14.1793,14.1793,395200.0
2013-03-01 15:55:00,16.41,16.43,16.4,16.42,521200.0,14.188,14.2053,14.1793,14.1966,521200.0
2013-03-04 09:30:00,16.65,16.7,16.55,16.65,395300.0,14.3955,14.4387,14.309,14.3955,395300.0
2013-03-04 09:35:00,16.64,16.75,16.62,16.75,470000.0,14.3868,14.482,14.3696,14.482,470000.0
2013-03-04 09:40:00,16.74,16.83,16.73,16.75,482300.0,14.4733,14.5511,14.4647,14.482,482300.0
2013-03-04 09:45:00,16.74,16.77,16.67,16.77,363700.0,14.4733,14.4992,14.4128,14.4992,363700.0
2013-03-04 09:50:00,16.77,16.82,16.76,16.8,223800.0,14.4992,14.5425,14.4906,14.5252,223800.0
2013-03-04 09:55:00,16.8,16.81,16.7,16.71,185000.0,14.5252,14.5338,14.4387,14.4474,185000.0
2013-03-04 10:00:00,16.71,16.73,16.67,16.69,291300.0,14.4474,14.4647,14.4128,14.4301,291300.0
2013-03-04 10:05:00,16.69,16.7,16.66,16.67,317500.0,14.4301,14.4387,14.4041,14.4128,317500.0
2013-03-04 10:10:00,16.66,16.67,16.61,16.62,154700.0,14.4041,14.4128,14.3609,14.3696,154700.0
2013-03-04 10:15:00,16.62,16.62,16.59,16.62,167100.0,14.3696,14.3696,14.3436,14.3696,167100.0
2013-03-04 10:20:00,16.62,16.62,16.56,16.57,94400.0,14.3696,14.3696,14.3177,14.3263,94400.0
2013-03-04 10:25:00,16.56,16.6,16.56,16.57,179600.0,14.3177,14.3523,14.3177,14.3263,179600.0
2013-03-04 10:30:00,16.57,16.59,16.57,16.58,27700.0,14.3263,14.3436,14.3263,14.335,27700.0
2013-03-04 10:35:00,16.58,16.6,16.56,16.6,174800.0,14.335,14.3523,14.3177,14.3523,174800.0
2013-03-04 10:40:00,16.6,16.63,16.59,16.62,328400.0,14.3523,14.3782,14.3436,14.3696,328400.0
2013-03-04 10:45:00,16.62,16.62,16.59,16.6,40400.0,14.3696,14.3696,14.3436,14.3523,40400.0
2013-03-04 10:50:00,16.6,16.6,16.57,16.58,64300.0,14.3523,14.3523,14.3263,14.335,64300.0
2013-03-04 10:55:00,16.58,16.59,16.56,16.56,54100.0,14.335,14.3436,14.3177,14.3177,54100.0
2013-03-04 11:00:00,16.56,16.6,16.55,16.6,120700.0,14.3177,14.3523,14.309,14.3523,120700.0
2013-03-04 11:05:00,16.6,16.61,16.59,16.61,30200.0,14.3523,14.3609,14.3436,14.3609,30200.0
2013-03-04 11:10:00,16.61,16.66,16.61,16.65,207300.0,14.3609,14.4041,14.3609,14.3955,207300.0
2013-03-04 11:15:00,16.66,16.66,16.61,16.66,122000.0,14.4041,14.4041,14.3609,14.4041,122000.0
2013-03-04 11:20:00,16.65,16.66,16.64,16.64,30300.0,14.3955,14.4041,14.3868,14.3868,30300.0
2013-03-04 11:25:00,16.65,16.67,16.64,16.64,50500.0,14.3955,14.4128,14.3868,14.3868,50500.0
2013-03-04 11:30:00,16.65,16.66,16.63,16.63,49000.0,14.3955,14.4041,14.3782,14.3782,49000.0
2013-03-04 11:35:00,16.64,16.65,16.63,16.64,22300.0,14.3868,14.3955,14.3782,14.3868,22300.0
2013-03-04 11:40:00,16.64,16.67,16.64,16.66,79700.0,14.3868,14.4128,14.3868,14.4041,79700.0
2013-03-04 11:45:00,16.67,16.67,16.66,16.67,13600.0,14.4128,14.4128,14.4041,14.4128,13600.0
2013-03-04 11:50:00,16.66,16.69,16.66,16.68,65200.0,14.4041,14.4301,14.4041,14.4214,65200.0
2013-03-04 11:55:00,16.69,16.69,16.68,16.68,10600.0,14.4301,14.4301,14.4214,14.4214,10600.0
2013-03-04 12:00:00,16.68,16.69,16.67,16.67,68000.0,14.4214,14.4301,14.4128,14.4128,68000.0
2013-03-04 12:05:00,16.67,16.68,16.62,16.62,53300.0,14.4128,14.4214,14.3696,14.3696,53300.0
2013-03-04 12:10:00,16.62,16.63,16.61,16.62,43600.0,14.3696,14.3782,14.3609,14.3696,43600.0
2013-03-04 12:15:00,16.62,16.62,16.6,16.6,32900.0,14.3696,14.3696,14.3523,14.3523,32900.0
2013-03-04 12:20:00,16.6,16.61,16.57,16.58,179000.0,14.3523,14.3609,14.3263,14.335,179000.0
2013-03-04 12:25:00,16.58,16.58,16.55,16.55,22700.0,14.335,14.335,14.309,14.309,22700.0
2013-03-04 12:30:00,16.56,16.56,16.53,16.53,52000.0,14.3177,14.3177,14.2917,14.2917,52000.0
2013-03-04 12:35:00,16.53,16.57,16.53,16.57,70000.0,14.2917,14.3263,14.2917,14.3263,70000.0
2013-03-04 12:40:00,16.57,16.6,16.56,16.6,37400.0,14.3263,14.3523,14.3177,14.3523,37400.0
2013-03-04 12:45:00,16.6,16.6,16.59,16.59,58100.0,14.3523,14.3523,14.3436,14.3436,58100.0
2013-03-04 12:50:00,16.6,16.61,16.59,16.6,54400.0,14.3523,14.3609,14.3436,14.3523,54400.0
2013-03-04 12:55:00,16.59,16.6,16.58,16.59,35400.0,14.3436,14.3523,14.335,14.3436,35400.0
2013-03-04 13:00:00,16.58,16.59,16.57,16.57,56400.0,14.335,14.3436,14.3263,14.3263,56400.0
2013-03-04 13:05:00,16.57,16.57,16.54,16.55,67300.0,14.3263,14.3263,14.3004,14.309,67300.0
2013-03-04 13:10:00,16.55,16.56,16.55,16.55,21000.0,14.309,14.3177,14.309,14.309,21000.0
2013-03-04 13:15:00,16.56,16.58,16.55,16.57,122600.0,14.3177,14.335,14.309,14.3263,122600.0
2013-03-04 13:20:00,16.57,16.62,16.57,16.61,84300.0,14.3263,14.3696,14.3263,14.3609,84300.0
2013-03-04 13:25:00,16.62,16.63,16.6,16.61,177700.0,14.3696,14.3782,14.3523,14.3609,177700.0
2013-03-04 13:30:00,16.61,16.62,16.6,16.61,20300.0,14.3609,14.3696,14.3523,14.3609,20300.0
2013-03-04 13:35:00,16.61,16.61,16.59,16.59,56700.0,14.3609,14.3609,14.3436,14.3436,56700.0
2013-03-04 13:40:00,16.59,16.61,16.59,16.59,77400.0,14.3436,14.3609,14.3436,14.3436,77400.0
2013-03-04 13:45:00,16.6,16.62,16.6,16.61,73600.0,14.3523,14.3696,14.3523,14.3609,73600.0
2013-03-04 13:50:00,16.61,16.62,16.61,16.61,15000.0,14.3609,14.3696,14.3609,14.3609,15000.0
2013-03-04 13:55:00,16.61,16.62,16.58,16.62,99700.0,14.3609,14.3696,14.335,14.3696,99700.0
2013-03-04 14:00:00,16.62,16.64,16.61,16.63,82700.0,14.3696,14.3868,14.3609,14.3782,82700.0
2013-03-04 14:05:00,16.62,16.64,16.62,16.64,41200.0,14.3696,14.3868,14.3696,14.3868,41200.0
2013-03-04 14:10:00,16.64,16.64,16.61,16.63,139900.0,14.3868,14.3868,14.3609,14.3782,139900.0
2013-03-04 14:15:00,16.63,16.64,16.63,16.63,50400.0,14.3782,14.3868,14.3782,14.3782,50400.0
2013-03-04 14:20:00,16.63,16.67,16.63,16.66,46600.0,14.3782,14.4128,14.3782,14.4041,46600.0
2013-03-04 14:25:00,16.66,16.74,16.66,16.73,81200.0,14.4041,14.4733,14.4041,14.4647,81200.0
2013-03-04 14:30:00,16.73,16.74,16.71,16.71,61400.0,14.4647,14.4733,14.4474,14.4474,61400.0
2013-03-04 14:35:00,16.71,16.73,16.7,16.71,92200.0,14.4474,14.4647,14.4387,14.4474,92200.0
2013-03-04 14:40:00,16.71,16.73,16.7,16.73,44600.0,14.4474,14.4647,14.4387,14.4647,44600.0
2013-03-04 14:45:00,16.73,16.76,16.72,16.75,115900.0,14.4647,14.4906,14.456,14.482,115900.0
2013-03-04 14:50:00,16.75,16.76,16.74,16.76,115800.0,14.482,14.4906,14.4733,14.4906,115800.0
2013-03-04 14:55:00,16.75,16.76,16.75,16.75,73800.0,14.482,14.4906,14.482,14.482,73800.0
2013-03-04 15:00:00,16.75,16.76,16.74,16.75,104500.0,14.482,14.4906,14.4733,14.482,104500.0
2013-03-04 15:05:00,16.75,16.76,16.75,16.75,28600.0,14.482,14.4906,14.482,14.482,28600.0
2013-03-04 15:10:00,16.76,16.76,16.75,16.75,36600.0,14.4906,14.4906,14.482,14.482,36600.0
2013-03-04 15:15:00,16.75,16.76,16.75,16.75,32800.0,14.482,14.4906,14.482,14.482,32800.0
2013-03-04 15:20:00,16.75,16.76,16.75,16.75,83100.0,14.482,14.4906,14.482,14.482,83100.0
2013-03-04 15:25:00,16.75,16.78,16.75,16.77,206100.0,14.482,14.5079,14.482,14.4992,206100.0
2013-03-04 15:30:00,16.77,16.77,16.74,16.77,328600.0,14.4992,14.4992,14.4733,14.4992,328600.0
2013-03-04 15:35:00,16.76,16.78,16.75,16.75,115100.0,14.4906,14.5079,14.482,14.482,115100.0
2013-03-04 15:40:00,16.75,16.76,16.75,16.75,48300.0,14.482,14.4906,14.482,14.482,48300.0
2013-03-04 15:45:00,16.75,16.79,16.75,16.79,211500.0,14.482,14.5165,14.482,14.5165,211500.0
2013-03-04 15:50:00,16.78,16.79,16.77,16.79,209000.0,14.5079,14.5165,14.4992,14.5165,209000.0
2013-03-04 15:55:00,16.78,16.8,16.78,16.8,389600.0,14.5079,14.5252,14.5079,14.5252,389600.0
2013-03-05 09:30:00,16.82,16.94,16.82,16.92,135100.0,14.5425,14.6462,14.5425,14.6289,135100.0
2013-03-05 09:35:00,16.92,17.0,16.92,16.97,82200.0,14.6289,14.6981,14.6289,14.6722,82200.0
2013-03-05 09:40:00,16.98,16.98,16.93,16.95,60800.0,14.6808,14.6808,14.6376,14.6549,60800.0
2013-03-05 09:45:00,16.95,16.98,16.94,16.96,60100.0,14.6549,14.6808,14.6462,14.6635,60100.0
2013-03-05 09:50:00,16.97,16.98,16.96,16.98,21000.0,14.6722,14.6808,14.6635,14.6808,21000.0
2013-03-05 09:55:00,16.98,16.98,16.93,16.93,63600.0,14.6808,14.6808,14.6376,14.6376,63600.0
2013-03-05 10:00:00,16.93,17.0,16.93,17.0,134700.0,14.6376,14.6981,14.6376,14.6981,134700.0
2013-03-05 10:05:00,17.0,17.0,16.99,17.0,48600.0,14.6981,14.6981,14.6895,14.6981,48600.0
2013-03-05 10:10:00,17.0,17.03,16.98,17.0,359900.0,14.6981,14.724,14.6808,14.6981,359900.0
2013-03-05 10:15:00,17.0,17.02,16.98,16.99,355500.0,14.6981,14.7154,14.6808,14.6895,355500.0
2013-03-05 10:20:00,17.0,17.02,16.99,16.99,134100.0,14.6981,14.7154,14.6895,14.6895,134100.0
2013-03-05 10:25:00,16.98,17.0,16.98,16.99,43100.0,14.6808,14.6981,14.6808,14.6895,43100.0
2013-03-05 10:30:00,17.0,17.0,16.98,16.99,40000.0,14.6981,14.6981,14.6808,14.6895,40000.0
2013-03-05 10:35:00,16.99,17.0,16.98,16.98,33300.0,14.6895,14.6981,14.6808,14.6808,33300.0
2013-03-05 10:40:00,16.98,17.03,16.98,17.03,101300.0,14.6808,14.724,14.6808,14.724,101300.0
2013-03-05 10:45:00,17.02,17.06,17.02,17.06,89300.0,14.7154,14.75,14.7154,14.75,89300.0
2013-03-05 10:50:00,17.06,17.06,17.04,17.04,26200.0,14.75,14.75,14.7327,14.7327,26200.0
2013-03-05 10:55:00,17.05,17.06,17.04,17.05,17900.0,14.7413,14.75,14.7327,14.7413,17900.0
2013-03-05 11:00:00,17.06,17.07,17.04,17.05,117100.0,14.75,14.7586,14.7327,14.7413,117100.0
2013-03-05 11:05:00,17.05,17.07,17.03,17.07,78200.0,14.7413,14.7586,14.724,14.7586,78200.0
2013-03-05 11:10:00,17.07,17.09,17.07,17.08,62400.0,14.7586,14.7759,14.7586,14.7673,62400.0
2013-03-05 11:15:00,17.09,17.1,17.07,17.09,129100.0,14.7759,14.7846,14.7586,14.7759,129100.0
2013-03-05 11:20:00,17.09,17.09,17.07,17.09,43200.0,14.7759,14.7759,14.7586,14.7759,43200.0
2013-03-05 11:25:00,17.09,17.09,17.06,17.07,62800.0,14.7759,14.7759,14.75,14.7586,62800.0
2013-03-05 11:30:00,17.07,17.08,17.04,17.05,73500.0,14.7586,14.7673,14.7327,14.7413,73500.0
2013-03-05 11:35:00,17.05,17.06,17.03,17.06,76300.0,14.7413,14.75,14.724,14.75,76300.0
2013-03-05 11:40:00,17.06,17.07,17.04,17.04,88100.0,14.75,14.7586,14.7327,14.7327,88100.0
2013-03-05 11:45:00,17.05,17.05,17.02,17.05,213200.0,14.7413,14.7413,14.7154,14.7413,213200.0
2013-03-05 11:50:00,17.05,17.06,17.03,17.04,49900.0,14.7413,14.75,14.724,14.7327,49900.0
2013-03-05 11:55:00,17.04,17.04,17.03,17.04,22900.0,14.7327,14.7327,14.724,14.7327,22900.0
2013-03-05 12:00:00,17.04,17.05,17.03,17.05,24400.0,14.7327,14.7413,14.724,14.7413,24400.0
2013-03-05 12:05:00,17.05,17.06,17.04,17.05,110000.0,14.7413,14.75,14.7327,14.7413,110000.0
2013-03-05 12:10:00,17.05,17.06,17.04,17.05,36500.0,14.7413,14.75,14.7327,14.7413,36500.0
2013-03-05 12:15:00,17.05,17.05,17.02,17.03,54600.0,14.7413,14.7413,14.7154,14.724,54600.0
2013-03-05 12:20:00,17.03,17.04,17.02,17.04,52400.0,14.724,14.7327,14.7154,14.7327,52400.0
2013-03-05 12:25:00,17.04,17.06,17.0,17.01,357400.0,14.7327,14.75,14.6981,14.7067,357400.0
2013-03-05 12:30:00,17.01,17.01,17.0,17.0,21100.0,14.7067,14.7067,14.6981,14.6981,21100.0
2013-03-05 12:35:00,17.01,17.02,17.0,17.01,126100.0,14.7067,14.7154,14.6981,14.7067,126100.0
2013-03-05 12:40:00,17.01,17.06,17.01,17.06,79000.0,14.7067,14.75,14.7067,14.75,79000.0
2013-03-05 12:45:00,17.06,17.07,17.05,17.07,28700.0,14.75,14.7586,14.7413,14.7586,28700.0
2013-03-05 12:50:00,17.07,17.1,17.06,17.09,62100.0,14.7586,14.7846,14.75,14.7759,62100.0
2013-03-05 12:55:00,17.09,17.09,17.08,17.09,13000.0,14.7759,14.7759,14.7673,14.7759,13000.0
2013-03-05 13:00:00,17.09,17.09,17.04,17.04,195000.0,14.7759,14.7759,14.7327,14.7327,195000.0
2013-03-05 13:05:00,17.04,17.04,17.0,17.0,161800.0,14.7327,14.7327,14.6981,14.6981,161800.0
2013-03-05 13:10:00,17.0,17.03,16.99,17.03,27400.0,14.6981,14.724,14.6895,14.724,27400.0
2013-03-05 13:15:00,17.02,17.04,17.02,17.04,14100.0,14.7154,14.7327,14.7154,14.7327,14100.0
2013-03-05 13:20:00,17.04,17.05,17.03,17.04,46800.0,14.7327,14.7413,14.724,14.7327,46800.0
2013-03-05 13:25:00,17.04,17.07,17.03,17.07,70300.0,14.7327,14.7586,14.724,14.7586,70300.0
2013-03-05 13:30:00,17.07,17.1,17.06,17.09,109100.0,14.7586,14.7846,14.75,14.7759,109100.0
2013-03-05 13:35:00,17.08,17.09,17.05,17.07,55400.0,14.7673,14.7759,14.7413,14.7586,55400.0
2013-03-05 13:40:00,17.07,17.07,17.05,17.06,18000.0,14.7586,14.7586,14.7413,14.75,18000.0
2013-03-05 13:45:00,17.05,17.07,17.05,17.05,38300.0,14.7413,14.7586,14.7413,14.7413,38300.0
2013-03-05 13:50:00,17.05,17.06,17.03,17.04,47300.0,14.7413,14.75,14.724,14.7327,47300.0
2013-03-05 13:55:00,17.04,17.05,17.03,17.05,29300.0,14.7327,14.7413,14.724,14.7413,29300.0
2013-03-05 14:00:00,17.05,17.05,17.01,17.04,119700.0,14.7413,14.7413,14.7067,14.7327,119700.0
2013-03-05 14:05:00,17.03,17.05,17.03,17.05,21500.0,14.724,14.7413,14.724,14.7413,21500.0
2013-03-05 14:10:00,17.05,17.05,17.04,17.05,17100.0,14.7413,14.7413,14.7327,14.7413,17100.0
2013-03-05 14:15:00,17.05,17.05,17.03,17.04,41600.0,14.7413,14.7413,14.724,14.7327,41600.0
2013-03-05 14:20:00,17.04,17.05,17.03,17.05,60800.0,14.7327,14.7413,14.724,14.7413,60800.0
2013-03-05 14:25:00,17.04,17.05,17.0,17.0,75100.0,14.7327,14.7413,14.6981,14.6981,75100.0
2013-03-05 14:30:00,17.0,17.01,17.0,17.0,37300.0,14.6981,14.7067,14.6981,14.6981,37300.0
2013-03-05 14:35:00,17.0,17.02,16.99,17.02,44300.0,14.6981,14.7154,14.6895,14.7154,44300.0
2013-03-05 14:40:00,17.02,17.03,17.01,17.01,59000.0,14.7154,14.724,14.7067,14.7067,59000.0
2013-03-05 14:45:00,17.02,17.02,17.01,17.01,30400.0,14.7154,14.7154,14.7067,14.7067,30400.0
2013-03-05 14:50:00,17.0,17.0,16.97,16.97,62600.0,14.6981,14.6981,14.6722,14.6722,62600.0
2013-03-05 14:55:00,16.97,17.01,16.96,17.0,166200.0,14.6722,14.7067,14.6635,14.6981,166200.0
2013-03-05 15:00:00,17.0,17.01,16.97,16.98,76400.0,14.6981,14.7067,14.6722,14.6808,76400.0
2013-03-05 15:05:00,16.98,16.99,16.95,16.98,61900.0,14.6808,14.6895,14.6549,14.6808,61900.0
2013-03-05 15:10:00,16.98,17.0,16.98,16.99,50700.0,14.6808,14.6981,14.6808,14.6895,50700.0
2013-03-05 15:15:00,16.99,17.01,16.98,17.0,44500.0,14.6895,14.7067,14.6808,14.6981,44500.0
2013-03-05 15:20:00,17.0,17.01,16.97,16.99,145300.0,14.6981,14.7067,14.6722,14.6895,145300.0
2013-03-05 15:25:00,16.98,17.0,16.97,16.98,118800.0,14.6808,14.6981,14.6722,14.6808,118800.0
2013-03-05 15:30:00,16.98,16.99,16.96,16.97,114600.0,14.6808,14.6895,14.6635,14.6722,114600.0
2013-03-05 15:35:00,16.96,16.99,16.95,16.95,143900.0,14.6635,14.6895,14.6549,14.6549,143900.0
2013-03-05 15:40:00,16.96,16.99,16.95,16.99,92100.0,14.6635,14.6895,14.6549,14.6895,92100.0
2013-03-05 15:45:00,16.99,16.99,16.96,16.98,151600.0,14.6895,14.6895,14.6635,14.6808,151600.0
2013-03-05 15:50:00,16.96,16.98,16.95,16.98,243200.0,14.6635,14.6808,14.6549,14.6808,243200.0
2013-03-05 15:55:00,16.98,16.98,16.96,16.98,238400.0,14.6808,14.6808,14.6635,14.6808,238400.0
2013-03-06 09:30:00,17.08,17.2,17.07,17.19,156900.0,14.7673,14.871,14.7586,14.8624,156900.0
2013-03-06 09:35:00,17.19,17.19,17.12,17.13,85300.0,14.8624,14.8624,14.8019,14.8105,85300.0
2013-03-06 09:40:00,17.13,17.14,17.06,17.09,96500.0,14.8105,14.8191,14.75,14.7759,96500.0
2013-03-06 09:45:00,17.08,17.19,17.08,17.18,100500.0,14.7673,14.8624,14.7673,14.8537,100500.0
2013-03-06 09:50:00,17.18,17.21,17.17,17.2,183500.0,14.8537,14.8797,14.8451,14.871,183500.0
2013-03-06 09:55:00,17.2,17.21,17.18,17.21,145800.0,14.871,14.8797,14.8537,14.8797,145800.0
2013-03-06 10:00:00,17.21,17.21,17.18,17.19,63100.0,14.8797,14.8797,14.8537,14.8624,63100.0
2013-03-06 10:05:00,17.19,17.21,17.19,17.2,41400.0,14.8624,14.8797,14.8624,14.871,41400.0
2013-03-06 10:10:00,17.19,17.22,17.19,17.2,77400.0,14.8624,14.8883,14.8624,14.871,77400.0
2013-03-06 10:15:00,17.21,17.22,17.17,17.17,77100.0,14.8797,14.8883,14.8451,14.8451,77100.0
2013-03-06 10:20:00,17.17,17.2,17.16,17.2,51900.0,14.8451,14.871,14.8364,14.871,51900.0
2013-03-06 10:25:00,17.2,17.25,17.2,17.24,200500.0,14.871,14.9142,14.871,14.9056,200500.0
2013-03-06 10:30:00,17.24,17.25,17.19,17.23,390100.0,14.9056,14.9142,14.8624,14.897,390100.0
2013-03-06 10:35:00,17.23,17.24,17.21,17.23,81200.0,14.897,14.9056,14.8797,14.897,81200.0
2013-03-06 10:40:00,17.23,17.24,17.22,17.24,61300.0,14.897,14.9056,14.8883,14.9056,61300.0
2013-03-06 10:45:00,17.23,17.25,17.21,17.23,207700.0,14.897,14.9142,14.8797,14.897,207700.0
2013-03-06 10:50:00,17.23,17.24,17.22,17.24,49200.0,14.897,14.9056,14.8883,14.9056,49200.0
2013-03-06 10:55:00,17.24,17.24,17.22,17.23,61600.0,14.9056,14.9056,14.8883,14.897,61600.0
2013-03-06 11:00:00,17.23,17.23,17.21,17.21,75100.0,14.897,14.897,14.8797,14.8797,75100.0
2013-03-06 11:05:00,17.22,17.23,17.2,17.23,93600.0,14.8883,14.897,14.871,14.897,93600.0
2013-03-06 11:10:00,17.23,17.23,17.22,17.23,41000.0,14.897,14.897,14.8883,14.897,41000.0
2013-03-06 11:15:00,17.23,17.24,17.22,17.24,59800.0,14.897,14.9056,14.8883,14.9056,59800.0
2013-03-06 11:20:00,17.24,17.25,17.2,17.24,163400.0,14.9056,14.9142,14.871,14.9056,163400.0
2013-03-06 11:25:00,17.24,17.24,17.21,17.23,84400.0,14.9056,14.9056,14.8797,14.897,84400.0
2013-03-06 11:30:00,17.23,17.25,17.23,17.25,76000.0,14.897,14.9142,14.897,14.9142,76000.0
2013-03-06 11:35:00,17.25,17.29,17.24,17.29,153600.0,14.9142,14.9488,14.9056,14.9488,153600.0
2013-03-06 11:40:00,17.29,17.3,17.27,17.27,74000.0,14.9488,14.9575,14.9315,14.9315,74000.0
2013-03-06 11:45:00,17.27,17.3,17.27,17.3,43800.0,14.9315,14.9575,14.9315,14.9575,43800.0
2013-03-06 11:50:00,17.3,17.32,17.29,17.31,126300.0,14.9575,14.9748,14.9488,14.9661,126300.0
2013-03-06 11:55:00,17.3,17.31,17.3,17.3,23500.0,14.9575,14.9661,14.9575,14.9575,23500.0
2013-03-06 12:00:00,17.3,17.31,17.27,17.27,192000.0,14.9575,14.9661,14.9315,14.9315,192000.0
2013-03-06 12:05:00,17.26,17.27,17.24,17.27,151900.0,14.9229,14.9315,14.9056,14.9315,151900.0
2013-03-06 12:10:00,17.26,17.29,17.25,17.27,123900.0,14.9229,14.9488,14.9142,14.9315,123900.0
2013-03-06 12:15:00,17.28,17.31,17.27,17.31,85800.0,14.9402,14.9661,14.9315,14.9661,85800.0
2013-03-06 12:20:00,17.31,17.34,17.31,17.32,127600.0,14.9661,14.9921,14.9661,14.9748,127600.0
2013-03-06 12:25:00,17.32,17.34,17.3,17.34,160400.0,14.9748,14.9921,14.9575,14.9921,160400.0
2013-03-06 12:30:00,17.34,17.34,17.33,17.34,88600.0,14.9921,14.9921,14.9834,14.9921,88600.0
2013-03-06 12:35:00,17.34,17.37,17.33,17.36,149200.0,14.9921,15.018,14.9834,15.0094,149200.0
2013-03-06 12:40:00,17.36,17.45,17.36,17.44,245000.0,15.0094,15.0872,15.0094,15.0785,245000.0
2013-03-06 12:45:00,17.44,17.48,17.43,17.44,408100.0,15.0785,15.1131,15.0699,15.0785,408100.0
2013-03-06 12:50:00,17.44,17.46,17.38,17.4,286800.0,15.0785,15.0958,15.0266,15.0439,286800.0
2013-03-06 12:55:00,17.39,17.39,17.35,17.35,131100.0,15.0353,15.0353,15.0007,15.0007,131100.0
2013-03-06 13:00:00,17.35,17.37,17.35,17.37,129500.0,15.0007,15.018,15.0007,15.018,129500.0
2013-03-06 13:05:00,17.37,17.42,17.37,17.41,106400.0,15.018,15.0612,15.018,15.0526,106400.0
2013-03-06 13:10:00,17.41,17.43,17.41,17.42,55900.0,15.0526,15.0699,15.0526,15.0612,55900.0
2013-03-06 13:15:00,17.43,17.43,17.42,17.43,153300.0,15.0699,15.0699,15.0612,15.0699,153300.0
2013-03-06 13:20:00,17.43,17.46,17.42,17.43,200100.0,15.0699,15.0958,15.0612,15.0699,200100.0
2013-03-06 13:25:00,17.42,17.47,17.42,17.46,123600.0,15.0612,15.1045,15.0612,15.0958,123600.0
2013-03-06 13:30:00,17.46,17.48,17.45,17.48,195600.0,15.0958,15.1131,15.0872,15.1131,195600.0
2013-03-06 13:35:00,17.48,17.55,17.48,17.55,671800.0,15.1131,15.1736,15.1131,15.1736,671800.0
2013-03-06 13:40:00,17.54,17.55,17.52,17.54,103700.0,15.165,15.1736,15.1477,15.165,103700.0
2013-03-06 13:45:00,17.54,17.54,17.47,17.48,152000.0,15.165,15.165,15.1045,15.1131,152000.0
2013-03-06 13:50:00,17.47,17.48,17.43,17.43,117700.0,15.1045,15.1131,15.0699,15.0699,117700.0
2013-03-06 13:55:00,17.43,17.44,17.42,17.44,60400.0,15.0699,15.0785,15.0612,15.0785,60400.0
2013-03-06 14:00:00,17.44,17.5,17.43,17.47,431800.0,15.0785,15.1304,15.0699,15.1045,431800.0
2013-03-06 14:05:00,17.47,17.48,17.45,17.46,30800.0,15.1045,15.1131,15.0872,15.0958,30800.0
2013-03-06 14:10:00,17.46,17.46,17.42,17.42,63400.0,15.0958,15.0958,15.0612,15.0612,63400.0
2013-03-06 14:15:00,17.42,17.44,17.4,17.44,151200.0,15.0612,15.0785,15.0439,15.0785,151200.0
2013-03-06 14:20:00,17.44,17.54,17.44,17.54,390800.0,15.0785,15.165,15.0785,15.165,390800.0
2013-03-06 14:25:00,17.54,17.57,17.51,17.57,333600.0,15.165,15.1909,15.139,15.1909,333600.0
2013-03-06 14:30:00,17.56,17.62,17.56,17.61,280200.0,15.1823,15.2341,15.1823,15.2255,280200.0
2013-03-06 14:35:00,17.62,17.64,17.6,17.63,550300.0,15.2341,15.2514,15.2169,15.2428,550300.0
2013-03-06 14:40:00,17.63,17.63,17.57,17.58,249100.0,15.2428,15.2428,15.1909,15.1996,249100.0
2013-03-06 14:45:00,17.58,17.59,17.55,17.58,266100.0,15.1996,15.2082,15.1736,15.1996,266100.0
2013-03-06 14:50:00,17.57,17.6,17.57,17.6,105700.0,15.1909,15.2169,15.1909,15.2169,105700.0
2013-03-06 14:55:00,17.6,17.6,17.58,17.6,253100.0,15.2169,15.2169,15.1996,15.2169,253100.0
2013-03-06 15:00:00,17.6,17.6,17.53,17.53,366600.0,15.2169,15.2169,15.1563,15.1563,366600.0
2013-03-06 15:05:00,17.54,17.54,17.48,17.52,184000.0,15.165,15.165,15.1131,15.1477,184000.0
2013-03-06 15:10:00,17.52,17.53,17.48,17.48,157600.0,15.1477,15.1563,15.1131,15.1131,157600.0
2013-03-06 15:15:00,17.48,17.48,17.45,17.45,63700.0,15.1131,15.1131,15.0872,15.0872,63700.0
2013-03-06 15:20:00,17.44,17.48,17.44,17.48,130300.0,15.0785,15.1131,15.0785,15.1131,130300.0
2013-03-06 15:25:00,17.48,17.48,17.43,17.44,147000.0,15.1131,15.1131,15.0699,15.0785,147000.0
2013-03-06 15:30:00,17.45,17.45,17.39,17.4,176700.0,15.0872,15.0872,15.0353,15.0439,176700.0
2013-03-06 15:35:00,17.39,17.4,17.34,17.34,97200.0,15.0353,15.0439,14.9921,14.9921,97200.0
2013-03-06 15:40:00,17.34,17.35,17.32,17.32,217200.0,14.9921,15.0007,14.9748,14.9748,217200.0
2013-03-06 15:45:00,17.32,17.38,17.32,17.37,394300.0,14.9748,15.0266,14.9748,15.018,394300.0
2013-03-06 15:50:00,17.37,17.39,17.36,17.37,381800.0,15.018,15.0353,15.0094,15.018,381800.0
2013-03-06 15:55:00,17.36,17.37,17.35,17.36,498300.0,15.0094,15.018,15.0007,15.0094,498300.0
2013-03-07 09:30:00,17.34,17.45,17.31,17.34,103300.0,14.9921,15.0872,14.9661,14.9921,103300.0
2013-03-07 09:35:00,17.35,17.37,17.33,17.34,47500.0,15.0007,15.018,14.9834,14.9921,47500.0
2013-03-07 09:40:00,17.34,17.44,17.28,17.44,661700.0,14.9921,15.0785,14.9402,15.0785,661700.0
2013-03-07 09:45:00,17.43,17.5,17.43,17.5,376500.0,15.0699,15.1304,15.0699,15.1304,376500.0
2013-03-07 09:50:00,17.5,17.59,17.49,17.57,435100.0,15.1304,15.2082,15.1218,15.1909,435100.0
2013-03-07 09:55:00,17.57,17.75,17.56,17.67,1067000.0,15.1909,15.3465,15.1823,15.2774,1067000.0
2013-03-07 10:00:00,17.67,17.68,17.55,17.56,154400.0,15.2774,15.286,15.1736,15.1823,154400.0
2013-03-07 10:05:00,17.57,17.61,17.53,17.6,246400.0,15.1909,15.2255,15.1563,15.2169,246400.0
2013-03-07 10:10:00,17.6,17.63,17.58,17.63,128500.0,15.2169,15.2428,15.1996,15.2428,128500.0
2013-03-07 10:15:00,17.63,17.66,17.61,17.64,142400.0,15.2428,15.2687,15.2255,15.2514,142400.0
2013-03-07 10:20:00,17.64,17.64,17.59,17.61,86100.0,15.2514,15.2514,15.2082,15.2255,86100.0
2013-03-07 10:25:00,17.61,17.61,17.59,17.61,112200.0,15.2255,15.2255,15.2082,15.2255,112200.0
2013-03-07 10:30:00,17.6,17.67,17.6,17.66,126300.0,15.2169,15.2774,15.2169,15.2687,126300.0
2013-03-07 10:35:00,17.66,17.69,17.63,17.63,90700.0,15.2687,15.2947,15.2428,15.2428,90700.0
2013-03-07 10:40:00,17.63,17.65,17.59,17.64,273000.0,15.2428,15.2601,15.2082,15.2514,273000.0
2013-03-07 10:45:00,17.65,17.66,17.64,17.65,56000.0,15.2601,15.2687,15.2514,15.2601,56000.0
2013-03-07 10:50:00,17.64,17.67,17.63,17.66,230600.0,15.2514,15.2774,15.2428,15.2687,230600.0
2013-03-07 10:55:00,17.66,17.68,17.64,17.66,126300.0,15.2687,15.286,15.2514,15.2687,126300.0
2013-03-07 11:00:00,17.65,17.67,17.64,17.66,163400.0,15.2601,15.2774,15.2514,15.2687,163400.0
2013-03-07 11:05:00,17.65,17.66,17.64,17.65,61500.0,15.2601,15.2687,15.2514,15.2601,61500.0
2013-03-07 11:10:00,17.65,17.67,17.64,17.66,101800.0,15.2601,15.2774,15.2514,15.2687,101800.0
2013-03-07 11:15:00,17.66,17.68,17.65,17.66,77400.0,15.2687,15.286,15.2601,15.2687,77400.0
2013-03-07 11:20:00,17.66,17.66,17.62,17.64,163600.0,15.2687,15.2687,15.2341,15.2514,163600.0
2013-03-07 11:25:00,17.64,17.66,17.64,17.66,32700.0,15.2514,15.2687,15.2514,15.2687,32700.0
2013-03-07 11:30:00,17.66,17.66,17.64,17.64,45900.0,15.2687,15.2687,15.2514,15.2514,45900.0
2013-03-07 11:35:00,17.64,17.71,17.64,17.71,106700.0,15.2514,15.312,15.2514,15.312,106700.0
2013-03-07 11:40:00,17.71,17.73,17.7,17.71,99500.0,15.312,15.3293,15.3033,15.312,99500.0
2013-03-07 11:45:00,17.71,17.71,17.69,17.7,58400.0,15.312,15.312,15.2947,15.3033,58400.0
2013-03-07 11:50:00,17.69,17.7,17.69,17.7,23800.0,15.2947,15.3033,15.2947,15.3033,23800.0
2013-03-07 11:55:00,17.69,17.73,17.68,17.69,191100.0,15.2947,15.3293,15.286,15.2947,191100.0
2013-03-07 12:00:00,17.7,17.71,17.68,17.71,156800.0,15.3033,15.312,15.286,15.312,156800.0
2013-03-07 12:05:00,17.71,17.74,17.7,17.74,94500.0,15.312,15.3379,15.3033,15.3379,94500.0
2013-03-07 12:10:00,17.74,17.74,17.71,17.72,48900.0,15.3379,15.3379,15.312,15.3206,48900.0
2013-03-07 12:15:00,17.71,17.72,17.71,17.71,25900.0,15.312,15.3206,15.312,15.312,25900.0
2013-03-07 12:20:00,17.71,17.73,17.71,17.73,62500.0,15.312,15.3293,15.312,15.3293,62500.0
2013-03-07 12:25:00,17.72,17.73,17.7,17.7,39100.0,15.3206,15.3293,15.3033,15.3033,39100.0
2013-03-07 12:30:00,17.7,17.72,17.7,17.71,65100.0,15.3033,15.3206,15.3033,15.312,65100.0
2013-03-07 12:35:00,17.72,17.73,17.71,17.71,57300.0,15.3206,15.3293,15.312,15.312,57300.0
2013-03-07 12:40:00,17.71,17.72,17.68,17.7,82100.0,15.312,15.3206,15.286,15.3033,82100.0
2013-03-07 12:45:00,17.69,17.71,17.69,17.7,57000.0,15.2947,15.312,15.2947,15.3033,57000.0
2013-03-07 12:50:00,17.71,17.72,17.7,17.71,68000.0,15.312,15.3206,15.3033,15.312,68000.0
2013-03-07 12:55:00,17.71,17.72,17.7,17.71,83100.0,15.312,15.3206,15.3033,15.312,83100.0
2013-03-07 13:00:00,17.71,17.71,17.68,17.68,38900.0,15.312,15.312,15.286,15.286,38900.0
2013-03-07 13:05:00,17.68,17.69,17.65,17.66,61700.0,15.286,15.2947,15.2601,15.2687,61700.0
2013-03-07 13:10:00,17.67,17.73,17.66,17.72,105300.0,15.2774,15.3293,15.2687,15.3206,105300.0
2013-03-07 13:15:00,17.72,17.73,17.7,17.7,78600.0,15.3206,15.3293,15.3033,15.3033,78600.0
2013-03-07 13:20:00,17.71,17.72,17.7,17.72,63300.0,15.312,15.3206,15.3033,15.3206,63300.0
2013-03-07 13:25:00,17.72,17.73,17.71,17.72,53800.0,15.3206,15.3293,15.312,15.3206,53800.0
2013-03-07 13:30:00,17.73,17.73,17.67,17.67,95500.0,15.3293,15.3293,15.2774,15.2774,95500.0
2013-03-07 13:35:00,17.68,17.68,17.65,17.65,40300.0,15.286,15.286,15.2601,15.2601,40300.0
2013-03-07 13:40:00,17.65,17.67,17.65,17.66,86400.0,15.2601,15.2774,15.2601,15.2687,86400.0
2013-03-07 13:45:00,17.67,17.67,17.65,17.66,31000.0,15.2774,15.2774,15.2601,15.2687,31000.0
2013-03-07 13:50:00,17.66,17.66,17.64,17.64,33000.0,15.2687,15.2687,15.2514,15.2514,33000.0
2013-03-07 13:55:00,17.64,17.64,17.62,17.62,47100.0,15.2514,15.2514,15.2341,15.2341,47100.0
2013-03-07 14:00:00,17.63,17.63,17.6,17.61,63400.0,15.2428,15.2428,15.2169,15.2255,63400.0
2013-03-07 14:05:00,17.61,17.62,17.59,17.6,119800.0,15.2255,15.2341,15.2082,15.2169,119800.0
2013-03-07 14:10:00,17.6,17.65,17.59,17.64,128500.0,15.2169,15.2601,15.2082,15.2514,128500.0
2013-03-07 14:15:00,17.65,17.66,17.64,17.65,35000.0,15.2601,15.2687,15.2514,15.2601,35000.0
2013-03-07 14:20:00,17.66,17.66,17.62,17.63,89500.0,15.2687,15.2687,15.2341,15.2428,89500.0
2013-03-07 14:25:00,17.63,17.64,17.62,17.64,71600.0,15.2428,15.2514,15.2341,15.2514,71600.0
2013-03-07 14:30:00,17.64,17.64,17.63,17.63,17400.0,15.2514,15.2514,15.2428,15.2428,17400.0
2013-03-07 14:35:00,17.64,17.64,17.62,17.63,68300.0,15.2514,15.2514,15.2341,15.2428,68300.0
2013-03-07 14:40:00,17.64,17.64,17.62,17.62,35800.0,15.2514,15.2514,15.2341,15.2341,35800.0
2013-03-07 14:45:00,17.62,17.62,17.58,17.6,152300.0,15.2341,15.2341,15.1996,15.2169,152300.0
2013-03-07 14:50:00,17.61,17.61,17.58,17.59,40300.0,15.2255,15.2255,15.1996,15.2082,40300.0
2013-03-07 14:55:00,17.59,17.62,17.58,17.62,101700.0,15.2082,15.2341,15.1996,15.2341,101700.0
2013-03-07 15:00:00,17.62,17.62,17.6,17.6,43600.0,15.2341,15.2341,15.2169,15.2169,43600.0
2013-03-07 15:05:00,17.6,17.64,17.6,17.63,105400.0,15.2169,15.2514,15.2169,15.2428,105400.0
2013-03-07 15:10:00,17.63,17.63,17.61,17.62,58400.0,15.2428,15.2428,15.2255,15.2341,58400.0
2013-03-07 15:15:00,17.62,17.62,17.59,17.6,70900.0,15.2341,15.2341,15.2082,15.2169,70900.0
2013-03-07 15:20:00,17.6,17.6,17.57,17.57,90100.0,15.2169,15.2169,15.1909,15.1909,90100.0
2013-03-07 15:25:00,17.57,17.61,17.56,17.6,130300.0,15.1909,15.2255,15.1823,15.2169,130300.0
2013-03-07 15:30:00,17.6,17.63,17.59,17.62,142600.0,15.2169,15.2428,15.2082,15.2341,142600.0
2013-03-07 15:35:00,17.62,17.62,17.6,17.6,75500.0,15.2341,15.2341,15.2169,15.2169,75500.0
2013-03-07 15:40:00,17.61,17.61,17.56,17.56,132800.0,15.2255,15.2255,15.1823,15.1823,132800.0
2013-03-07 15:45:00,17.56,17.59,17.55,17.58,249600.0,15.1823,15.2082,15.1736,15.1996,249600.0
2013-03-07 15:50:00,17.58,17.59,17.58,17.59,108700.0,15.1996,15.2082,15.1996,15.2082,108700.0
2013-03-07 15:55:00,17.58,17.61,17.56,17.59,577200.0,15.1996,15.2255,15.1823,15.2082,577200.0
2013-03-08 09:30:00,17.71,17.86,17.7,17.85,309400.0,15.312,15.4417,15.3033,15.433,309400.0
2013-03-08 09:35:00,17.84,17.88,17.83,17.86,245900.0,15.4244,15.4589,15.4157,15.4417,245900.0
2013-03-08 09:40:00,17.85,17.86,17.78,17.86,217800.0,15.433,15.4417,15.3725,15.4417,217800.0
2013-03-08 09:45:00,17.85,17.88,17.83,17.86,476700.0,15.433,15.4589,15.4157,15.4417,476700.0
2013-03-08 09:50:00,17.85,17.9,17.84,17.88,209700.0,15.433,15.4762,15.4244,15.4589,209700.0
2013-03-08 09:55:00,17.89,17.94,17.88,17.92,177900.0,15.4676,15.5108,15.4589,15.4935,177900.0
2013-03-08 10:00:00,17.92,17.93,17.82,17.85,239700.0,15.4935,15.5022,15.4071,15.433,239700.0
2013-03-08 10:05:00,17.85,17.85,17.77,17.84,262300.0,15.433,15.433,15.3638,15.4244,262300.0
2013-03-08 10:10:00,17.82,17.82,17.76,17.77,219000.0,15.4071,15.4071,15.3552,15.3638,219000.0
2013-03-08 10:15:00,17.76,17.78,17.69,17.71,146500.0,15.3552,15.3725,15.2947,15.312,146500.0
2013-03-08 10:20:00,17.71,17.77,17.71,17.77,88300.0,15.312,15.3638,15.312,15.3638,88300.0
2013-03-08 10:25:00,17.77,17.8,17.76,17.77,106800.0,15.3638,15.3898,15.3552,15.3638,106800.0
2013-03-08 10:30:00,17.76,17.78,17.73,17.77,207000.0,15.3552,15.3725,15.3293,15.3638,207000.0
2013-03-08 10:35:00,17.76,17.79,17.74,17.79,114600.0,15.3552,15.3811,15.3379,15.3811,114600.0
2013-03-08 10:40:00,17.8,17.82,17.76,17.76,66200.0,15.3898,15.4071,15.3552,15.3552,66200.0
2013-03-08 10:45:00,17.76,17.77,17.74,17.74,62100.0,15.3552,15.3638,15.3379,15.3379,62100.0
2013-03-08 10:50:00,17.75,17.78,17.72,17.74,116300.0,15.3465,15.3725,15.3206,15.3379,116300.0
2013-03-08 10:55:00,17.75,17.79,17.75,17.79,68500.0,15.3465,15.3811,15.3465,15.3811,68500.0
2013-03-08 11:00:00,17.78,17.8,17.76,17.78,310500.0,15.3725,15.3898,15.3552,15.3725,310500.0
2013-03-08 11:05:00,17.79,17.85,17.78,17.85,136000.0,15.3811,15.433,15.3725,15.433,136000.0
2013-03-08 11:10:00,17.85,17.86,17.82,17.83,85800.0,15.433,15.4417,15.4071,15.4157,85800.0
2013-03-08 11:15:00,17.82,17.83,17.78,17.78,48500.0,15.4071,15.4157,15.3725,15.3725,48500.0
2013-03-08 11:20:00,17.78,17.79,17.76,17.77,62800.0,15.3725,15.3811,15.3552,15.3638,62800.0
2013-03-08 11:25:00,17.75,17.77,17.75,17.75,140100.0,15.3465,15.3638,15.3465,15.3465,140100.0
2013-03-08 11:30:00,17.76,17.78,17.75,17.78,100900.0,15.3552,15.3725,15.3465,15.3725,100900.0
2013-03-08 11:35:00,17.78,17.78,17.73,17.73,62900.0,15.3725,15.3725,15.3293,15.3293,62900.0
2013-03-08 11:40:00,17.73,17.77,17.73,17.77,82600.0,15.3293,15.3638,15.3293,15.3638,82600.0
2013-03-08 11:45:00,17.77,17.78,17.75,17.77,211300.0,15.3638,15.3725,15.3465,15.3638,211300.0
2013-03-08 11:50:00,17.77,17.77,17.73,17.74,61200.0,15.3638,15.3638,15.3293,15.3379,61200.0
2013-03-08 11:55:00,17.73,17.74,17.73,17.74,40200.0,15.3293,15.3379,15.3293,15.3379,40200.0
2013-03-08 12:00:00,17.73,17.74,17.73,17.73,28400.0,15.3293,15.3379,15.3293,15.3293,28400.0
2013-03-08 12:05:00,17.73,17.76,17.73,17.76,90400.0,15.3293,15.3552,15.3293,15.3552,90400.0
2013-03-08 12:10:00,17.75,17.76,17.66,17.66,187500.0,15.3465,15.3552,15.2687,15.2687,187500.0
2013-03-08 12:15:00,17.66,17.69,17.66,17.68,141000.0,15.2687,15.2947,15.2687,15.286,141000.0
2013-03-08 12:20:00,17.68,17.71,17.67,17.71,57700.0,15.286,15.312,15.2774,15.312,57700.0
2013-03-08 12:25:00,17.71,17.71,17.69,17.7,70700.0,15.312,15.312,15.2947,15.3033,70700.0
2013-03-08 12:30:00,17.69,17.7,17.67,17.67,72700.0,15.2947,15.3033,15.2774,15.2774,72700.0
2013-03-08 12:35:00,17.67,17.7,17.67,17.7,157300.0,15.2774,15.3033,15.2774,15.3033,157300.0
2013-03-08 12:40:00,17.7,17.71,17.69,17.71,35000.0,15.3033,15.312,15.2947,15.312,35000.0
2013-03-08 12:45:00,17.71,17.71,17.7,17.71,23500.0,15.312,15.312,15.3033,15.312,23500.0
2013-03-08 12:50:00,17.7,17.74,17.7,17.74,98800.0,15.3033,15.3379,15.3033,15.3379,98800.0
2013-03-08 12:55:00,17.74,17.75,17.73,17.73,83400.0,15.3379,15.3465,15.3293,15.3293,83400.0
2013-03-08 13:00:00,17.73,17.73,17.72,17.72,26200.0,15.3293,15.3293,15.3206,15.3206,26200.0
2013-03-08 13:05:00,17.72,17.73,17.69,17.71,105200.0,15.3206,15.3293,15.2947,15.312,105200.0
2013-03-08 13:10:00,17.71,17.72,17.7,17.71,29700.0,15.312,15.3206,15.3033,15.312,29700.0
2013-03-08 13:15:00,17.71,17.71,17.69,17.69,41000.0,15.312,15.312,15.2947,15.2947,41000.0
2013-03-08 13:20:00,17.69,17.7,17.69,17.69,13400.0,15.2947,15.3033,15.2947,15.2947,13400.0
2013-03-08 13:25:00,17.69,17.7,17.68,17.69,35400.0,15.2947,15.3033,15.286,15.2947,35400.0
2013-03-08 13:30:00,17.68,17.68,17.67,17.67,31100.0,15.286,15.286,15.2774,15.2774,31100.0
2013-03-08 13:35:00,17.67,17.68,17.66,17.68,75300.0,15.2774,15.286,15.2687,15.286,75300.0
2013-03-08 13:40:00,17.68,17.68,17.67,17.67,20300.0,15.286,15.286,15.2774,15.2774,20300.0
2013-03-08 13:45:00,17.67,17.69,17.67,17.69,59300.0,15.2774,15.2947,15.2774,15.2947,59300.0
2013-03-08 13:50:00,17.69,17.69,17.68,17.69,25100.0,15.2947,15.2947,15.286,15.2947,25100.0
2013-03-08 13:55:00,17.68,17.69,17.68,17.69,39900.0,15.286,15.2947,15.286,15.2947,39900.0
2013-03-08 14:00:00,17.69,17.69,17.68,17.68,44600.0,15.2947,15.2947,15.286,15.286,44600.0
2013-03-08 14:05:00,17.69,17.69,17.68,17.68,34400.0,15.2947,15.2947,15.286,15.286,34400.0
2013-03-08 14:10:00,17.68,17.69,17.65,17.66,158100.0,15.286,15.2947,15.2601,15.2687,158100.0
2013-03-08 14:15:00,17.65,17.67,17.64,17.66,87200.0,15.2601,15.2774,15.2514,15.2687,87200.0
2013-03-08 14:20:00,17.67,17.69,17.66,17.69,51600.0,15.2774,15.2947,15.2687,15.2947,51600.0
2013-03-08 14:25:00,17.69,17.71,17.68,17.7,87200.0,15.2947,15.312,15.286,15.3033,87200.0
2013-03-08 14:30:00,17.71,17.72,17.69,17.7,102200.0,15.312,15.3206,15.2947,15.3033,102200.0
2013-03-08 14:35:00,17.7,17.7,17.68,17.68,38000.0,15.3033,15.3033,15.286,15.286,38000.0
2013-03-08 14:40:00,17.68,17.69,17.66,17.66,53500.0,15.286,15.2947,15.2687,15.2687,53500.0
2013-03-08 14:45:00,17.66,17.67,17.65,17.65,31800.0,15.2687,15.2774,15.2601,15.2601,31800.0
2013-03-08 14:50:00,17.65,17.66,17.65,17.66,22300.0,15.2601,15.2687,15.2601,15.2687,22300.0
2013-03-08 14:55:00,17.66,17.68,17.64,17.68,130500.0,15.2687,15.286,15.2514,15.286,130500.0
2013-03-08 15:00:00,17.68,17.7,17.68,17.7,44100.0,15.286,15.3033,15.286,15.3033,44100.0
2013-03-08 15:05:00,17.7,17.7,17.66,17.66,79700.0,15.3033,15.3033,15.2687,15.2687,79700.0
2013-03-08 15:10:00,17.66,17.7,17.66,17.7,78700.0,15.2687,15.3033,15.2687,15.3033,78700.0
2013-03-08 15:15:00,17.7,17.72,17.69,17.7,115600.0,15.3033,15.3206,15.2947,15.3033,115600.0
2013-03-08 15:20:00,17.69,17.7,17.68,17.68,64600.0,15.2947,15.3033,15.286,15.286,64600.0
2013-03-08 15:25:00,17.69,17.69,17.66,17.67,72700.0,15.2947,15.2947,15.2687,15.2774,72700.0
2013-03-08 15:30:00,17.67,17.67,17.65,17.65,100300.0,15.2774,15.2774,15.2601,15.2601,100300.0
2013-03-08 15:35:00,17.66,17.68,17.65,17.68,188700.0,15.2687,15.286,15.2601,15.286,188700.0
2013-03-08 15:40:00,17.68,17.68,17.67,17.68,121100.0,15.286,15.286,15.2774,15.286,121100.0
2013-03-08 15:45:00,17.68,17.68,17.67,17.68,169900.0,15.286,15.286,15.2774,15.286,169900.0
2013-03-08 15:50:00,17.68,17.7,17.66,17.67,278100.0,15.286,15.3033,15.2687,15.2774,278100.0
2013-03-08 15:55:00,17.67,17.67,17.65,17.66,375500.0,15.2774,15.2774,15.2601,15.2687,375500.0
2013-03-11 09:30:00,17.67,17.72,17.64,17.67,77700.0,15.2774,15.3206,15.2514,15.2774,77700.0
2013-03-11 09:35:00,17.66,17.68,17.63,17.67,33500.0,15.2687,15.286,15.2428,15.2774,33500.0
2013-03-11 09:40:00,17.67,17.69,17.6,17.69,62700.0,15.2774,15.2947,15.2169,15.2947,62700.0
2013-03-11 09:45:00,17.67,17.72,17.66,17.71,116400.0,15.2774,15.3206,15.2687,15.312,116400.0
2013-03-11 09:50:00,17.71,17.75,17.69,17.75,309800.0,15.312,15.3465,15.2947,15.3465,309800.0
2013-03-11 09:55:00,17.76,17.81,17.74,17.8,478300.0,15.3552,15.3984,15.3379,15.3898,478300.0
2013-03-11 10:00:00,17.79,17.8,17.69,17.7,68200.0,15.3811,15.3898,15.2947,15.3033,68200.0
2013-03-11 10:05:00,17.7,17.74,17.68,17.73,278400.0,15.3033,15.3379,15.286,15.3293,278400.0
2013-03-11 10:10:00,17.73,17.74,17.7,17.73,117100.0,15.3293,15.3379,15.3033,15.3293,117100.0
2013-03-11 10:15:00,17.73,17.77,17.73,17.74,126600.0,15.3293,15.3638,15.3293,15.3379,126600.0
2013-03-11 10:20:00,17.74,17.75,17.73,17.75,37000.0,15.3379,15.3465,15.3293,15.3465,37000.0
2013-03-11 10:25:00,17.74,17.75,17.74,17.74,15200.0,15.3379,15.3465,15.3379,15.3379,15200.0
2013-03-11 10:30:00,17.75,17.75,17.73,17.74,57400.0,15.3465,15.3465,15.3293,15.3379,57400.0
2013-03-11 10:35:00,17.74,17.75,17.7,17.72,146900.0,15.3379,15.3465,15.3033,15.3206,146900.0
2013-03-11 10:40:00,17.72,17.72,17.7,17.71,129300.0,15.3206,15.3206,15.3033,15.312,129300.0
2013-03-11 10:45:00,17.72,17.75,17.71,17.75,78300.0,15.3206,15.3465,15.312,15.3465,78300.0
2013-03-11 10:50:00,17.75,17.75,17.71,17.72,67700.0,15.3465,15.3465,15.312,15.3206,67700.0
2013-03-11 10:55:00,17.71,17.71,17.7,17.71,49700.0,15.312,15.312,15.3033,15.312,49700.0
2013-03-11 11:00:00,17.7,17.72,17.69,17.72,92000.0,15.3033,15.3206,15.2947,15.3206,92000.0
2013-03-11 11:05:00,17.72,17.73,17.72,17.73,34800.0,15.3206,15.3293,15.3206,15.3293,34800.0
2013-03-11 11:10:00,17.73,17.73,17.69,17.7,123400.0,15.3293,15.3293,15.2947,15.3033,123400.0
2013-03-11 11:15:00,17.69,17.71,17.69,17.7,52900.0,15.2947,15.312,15.2947,15.3033,52900.0
2013-03-11 11:20:00,17.7,17.7,17.69,17.7,25800.0,15.3033,15.3033,15.2947,15.3033,25800.0
2013-03-11 11:25:00,17.7,17.7,17.68,17.7,99700.0,15.3033,15.3033,15.286,15.3033,99700.0
2013-03-11 11:30:00,17.7,17.71,17.69,17.7,39200.0,15.3033,15.312,15.2947,15.3033,39200.0
2013-03-11 11:35:00,17.7,17.72,17.69,17.7,145900.0,15.3033,15.3206,15.2947,15.3033,145900.0
2013-03-11 11:40:00,17.7,17.71,17.69,17.7,113200.0,15.3033,15.312,15.2947,15.3033,113200.0
2013-03-11 11:45:00,17.7,17.72,17.7,17.71,219100.0,15.3033,15.3206,15.3033,15.312,219100.0
2013-03-11 11:50:00,17.71,17.75,17.71,17.75,92800.0,15.312,15.3465,15.312,15.3465,92800.0
2013-03-11 11:55:00,17.75,17.75,17.74,17.75,15900.0,15.3465,15.3465,15.3379,15.3465,15900.0
2013-03-11 12:00:00,17.75,17.75,17.73,17.74,121900.0,15.3465,15.3465,15.3293,15.3379,121900.0
2013-03-11 12:05:00,17.74,17.75,17.74,17.75,24300.0,15.3379,15.3465,15.3379,15.3465,24300.0
2013-03-11 12:10:00,17.75,17.75,17.72,17.73,53500.0,15.3465,15.3465,15.3206,15.3293,53500.0
2013-03-11 12:15:00,17.73,17.73,17.72,17.72,29400.0,15.3293,15.3293,15.3206,15.3206,29400.0
2013-03-11 12:20:00,17.73,17.73,17.71,17.71,44900.0,15.3293,15.3293,15.312,15.312,44900.0
2013-03-11 12:25:00,17.71,17.72,17.71,17.71,16600.0,15.312,15.3206,15.312,15.312,16600.0
2013-03-11 12:30:00,17.71,17.72,17.71,17.71,22600.0,15.312,15.3206,15.312,15.312,22600.0
2013-03-11 12:35:00,17.71,17.72,17.7,17.71,33800.0,15.312,15.3206,15.3033,15.312,33800.0
2013-03-11 12:40:00,17.7,17.71,17.69,17.71,166800.0,15.3033,15.312,15.2947,15.312,166800.0
2013-03-11 12:45:00,17.7,17.71,17.7,17.71,203200.0,15.3033,15.312,15.3033,15.312,203200.0
2013-03-11 12:50:00,17.7,17.71,17.7,17.71,19300.0,15.3033,15.312,15.3033,15.312,19300.0
2013-03-11 12:55:00,17.7,17.73,17.7,17.71,206900.0,15.3033,15.3293,15.3033,15.312,206900.0
2013-03-11 13:00:00,17.71,17.73,17.7,17.71,160500.0,15.312,15.3293,15.3033,15.312,160500.0
2013-03-11 13:05:00,17.7,17.73,17.7,17.73,113300.0,15.3033,15.3293,15.3033,15.3293,113300.0
2013-03-11 13:10:00,17.73,17.74,17.72,17.73,59700.0,15.3293,15.3379,15.3206,15.3293,59700.0
2013-03-11 13:15:00,17.73,17.73,17.71,17.73,81000.0,15.3293,15.3293,15.312,15.3293,81000.0
2013-03-11 13:20:00,17.73,17.73,17.72,17.73,38400.0,15.3293,15.3293,15.3206,15.3293,38400.0
2013-03-11 13:25:00,17.73,17.74,17.72,17.73,157400.0,15.3293,15.3379,15.3206,15.3293,157400.0
2013-03-11 13:30:00,17.72,17.73,17.71,17.72,82000.0,15.3206,15.3293,15.312,15.3206,82000.0
2013-03-11 13:35:00,17.73,17.73,17.72,17.73,30400.0,15.3293,15.3293,15.3206,15.3293,30400.0
2013-03-11 13:40:00,17.73,17.73,17.72,17.72,33600.0,15.3293,15.3293,15.3206,15.3206,33600.0
2013-03-11 13:45:00,17.72,17.74,17.71,17.73,137100.0,15.3206,15.3379,15.312,15.3293,137100.0
2013-03-11 13:50:00,17.74,17.74,17.73,17.73,24500.0,15.3379,15.3379,15.3293,15.3293,24500.0
2013-03-11 13:55:00,17.73,17.74,17.73,17.74,69600.0,15.3293,15.3379,15.3293,15.3379,69600.0
2013-03-11 14:00:00,17.74,17.74,17.73,17.73,60100.0,15.3379,15.3379,15.3293,15.3293,60100.0
2013-03-11 14:05:00,17.73,17.74,17.73,17.73,33400.0,15.3293,15.3379,15.3293,15.3293,33400.0
2013-03-11 14:10:00,17.73,17.74,17.73,17.73,39000.0,15.3293,15.3379,15.3293,15.3293,39000.0
2013-03-11 14:15:00,17.73,17.74,17.73,17.73,39300.0,15.3293,15.3379,15.3293,15.3293,39300.0
2013-03-11 14:20:00,17.73,17.74,17.73,17.73,178100.0,15.3293,15.3379,15.3293,15.3293,178100.0
2013-03-11 14:25:00,17.73,17.74,17.71,17.72,141500.0,15.3293,15.3379,15.312,15.3206,141500.0
2013-03-11 14:30:00,17.71,17.72,17.69,17.69,69600.0,15.312,15.3206,15.2947,15.2947,69600.0
2013-03-11 14:35:00,17.69,17.73,17.69,17.72,133200.0,15.2947,15.3293,15.2947,15.3206,133200.0
2013-03-11 14:40:00,17.71,17.73,17.71,17.73,86700.0,15.312,15.3293,15.312,15.3293,86700.0
2013-03-11 14:45:00,17.73,17.73,17.72,17.73,32300.0,15.3293,15.3293,15.3206,15.3293,32300.0
2013-03-11 14:50:00,17.73,17.73,17.72,17.73,167900.0,15.3293,15.3293,15.3206,15.3293,167900.0
2013-03-11 14:55:00,17.73,17.73,17.72,17.72,21700.0,15.3293,15.3293,15.3206,15.3206,21700.0
2013-03-11 15:00:00,17.73,17.73,17.7,17.71,140600.0,15.3293,15.3293,15.3033,15.312,140600.0
2013-03-11 15:05:00,17.71,17.72,17.71,17.72,5900.0,15.312,15.3206,15.312,15.3206,5900.0
2013-03-11 15:10:00,17.71,17.72,17.71,17.72,26400.0,15.312,15.3206,15.312,15.3206,26400.0
2013-03-11 15:15:00,17.71,17.72,17.71,17.72,24600.0,15.312,15.3206,15.312,15.3206,24600.0
2013-03-11 15:20:00,17.71,17.73,17.71,17.73,77100.0,15.312,15.3293,15.312,15.3293,77100.0
2013-03-11 15:25:00,17.73,17.73,17.7,17.71,92100.0,15.3293,15.3293,15.3033,15.312,92100.0
2013-03-11 15:30:00,17.7,17.71,17.69,17.69,74500.0,15.3033,15.312,15.2947,15.2947,74500.0
2013-03-11 15:35:00,17.7,17.7,17.69,17.7,46200.0,15.3033,15.3033,15.2947,15.3033,46200.0
2013-03-11 15:40:00,17.69,17.71,17.69,17.7,147200.0,15.2947,15.312,15.2947,15.3033,147200.0
2013-03-11 15:45:00,17.69,17.71,17.69,17.71,276800.0,15.2947,15.312,15.2947,15.312,276800.0
2013-03-11 15:50:00,17.71,17.72,17.7,17.72,281900.0,15.312,15.3206,15.3033,15.3206,281900.0
2013-03-11 15:55:00,17.72,17.73,17.69,17.7,1066900.0,15.3206,15.3293,15.2947,15.3033,1066900.0
2013-03-12 09:30:00,17.67,17.71,17.63,17.66,233600.0,15.2774,15.312,15.2428,15.2687,233600.0
2013-03-12 09:35:00,17.66,17.68,17.64,17.68,101000.0,15.2687,15.286,15.2514,15.286,101000.0
2013-03-12 09:40:00,17.68,17.68,17.64,17.64,40600.0,15.286,15.286,15.2514,15.2514,40600.0
2013-03-12 09:45:00,17.64,17.66,17.63,17.66,87600.0,15.2514,15.2687,15.2428,15.2687,87600.0
2013-03-12 09:50:00,17.66,17.67,17.64,17.66,125600.0,15.2687,15.2774,15.2514,15.2687,125600.0
2013-03-12 09:55:00,17.67,17.69,17.66,17.66,104800.0,15.2774,15.2947,15.2687,15.2687,104800.0
2013-03-12 10:00:00,17.66,17.67,17.65,17.66,52300.0,15.2687,15.2774,15.2601,15.2687,52300.0
2013-03-12 10:05:00,17.66,17.66,17.65,17.65,68800.0,15.2687,15.2687,15.2601,15.2601,68800.0
2013-03-12 10:10:00,17.65,17.66,17.65,17.66,120100.0,15.2601,15.2687,15.2601,15.2687,120100.0
2013-03-12 10:15:00,17.65,17.66,17.64,17.64,46600.0,15.2601,15.2687,15.2514,15.2514,46600.0
2013-03-12 10:20:00,17.64,17.69,17.63,17.69,146700.0,15.2514,15.2947,15.2428,15.2947,146700.0
2013-03-12 10:25:00,17.69,17.69,17.68,17.69,27200.0,15.2947,15.2947,15.286,15.2947,27200.0
2013-03-12 10:30:00,17.69,17.7,17.68,17.7,121600.0,15.2947,15.3033,15.286,15.3033,121600.0
2013-03-12 10:35:00,17.69,17.7,17.69,17.7,224200.0,15.2947,15.3033,15.2947,15.3033,224200.0
2013-03-12 10:40:00,17.69,17.71,17.69,17.7,116100.0,15.2947,15.312,15.2947,15.3033,116100.0
2013-03-12 10:45:00,17.69,17.71,17.68,17.71,324800.0,15.2947,15.312,15.286,15.312,324800.0
2013-03-12 10:50:00,17.71,17.71,17.7,17.71,13200.0,15.312,15.312,15.3033,15.312,13200.0
2013-03-12 10:55:00,17.71,17.73,17.69,17.71,130800.0,15.312,15.3293,15.2947,15.312,130800.0
2013-03-12 11:00:00,17.71,17.71,17.66,17.68,175100.0,15.312,15.312,15.2687,15.286,175100.0
2013-03-12 11:05:00,17.67,17.68,17.65,17.66,94400.0,15.2774,15.286,15.2601,15.2687,94400.0
2013-03-12 11:10:00,17.66,17.66,17.65,17.65,88200.0,15.2687,15.2687,15.2601,15.2601,88200.0
2013-03-12 11:15:00,17.65,17.66,17.64,17.64,88900.0,15.2601,15.2687,15.2514,15.2514,88900.0
2013-03-12 11:20:00,17.64,17.65,17.63,17.64,108200.0,15.2514,15.2601,15.2428,15.2514,108200.0
2013-03-12 11:25:00,17.64,17.64,17.62,17.62,100700.0,15.2514,15.2514,15.2341,15.2341,100700.0
2013-03-12 11:30:00,17.63,17.63,17.6,17.61,162900.0,15.2428,15.2428,15.2169,15.2255,162900.0
2013-03-12 11:35:00,17.61,17.63,17.61,17.63,62600.0,15.2255,15.2428,15.2255,15.2428,62600.0
2013-03-12 11:40:00,17.62,17.63,17.61,17.61,88700.0,15.2341,15.2428,15.2255,15.2255,88700.0
2013-03-12 11:45:00,17.61,17.64,17.61,17.64,83000.0,15.2255,15.2514,15.2255,15.2514,83000.0
2013-03-12 11:50:00,17.65,17.67,17.64,17.67,31200.0,15.2601,15.2774,15.2514,15.2774,31200.0
2013-03-12 11:55:00,17.67,17.71,17.66,17.7,67700.0,15.2774,15.312,15.2687,15.3033,67700.0
2013-03-12 12:00:00,17.69,17.69,17.67,17.67,44300.0,15.2947,15.2947,15.2774,15.2774,44300.0
2013-03-12 12:05:00,17.67,17.7,17.65,17.7,81500.0,15.2774,15.3033,15.2601,15.3033,81500.0
2013-03-12 12:10:00,17.7,17.7,17.69,17.7,45700.0,15.3033,15.3033,15.2947,15.3033,45700.0
2013-03-12 12:15:00,17.7,17.7,17.68,17.68,52000.0,15.3033,15.3033,15.286,15.286,52000.0
2013-03-12 12:20:00,17.68,17.69,17.67,17.69,75800.0,15.286,15.2947,15.2774,15.2947,75800.0
2013-03-12 12:25:00,17.68,17.69,17.66,17.68,77300.0,15.286,15.2947,15.2687,15.286,77300.0
2013-03-12 12:30:00,17.67,17.69,17.67,17.67,41900.0,15.2774,15.2947,15.2774,15.2774,41900.0
2013-03-12 12:35:00,17.68,17.68,17.66,17.66,50600.0,15.286,15.286,15.2687,15.2687,50600.0
2013-03-12 12:40:00,17.66,17.67,17.65,17.65,74000.0,15.2687,15.2774,15.2601,15.2601,74000.0
2013-03-12 12:45:00,17.65,17.66,17.64,17.64,108400.0,15.2601,15.2687,15.2514,15.2514,108400.0
2013-03-12 12:50:00,17.64,17.66,17.64,17.66,91900.0,15.2514,15.2687,15.2514,15.2687,91900.0
2013-03-12 12:55:00,17.66,17.67,17.65,17.66,57400.0,15.2687,15.2774,15.2601,15.2687,57400.0
2013-03-12 13:00:00,17.66,17.66,17.64,17.64,46100.0,15.2687,15.2687,15.2514,15.2514,46100.0
2013-03-12 13:05:00,17.64,17.66,17.64,17.64,66100.0,15.2514,15.2687,15.2514,15.2514,66100.0
2013-03-12 13:10:00,17.64,17.65,17.64,17.64,64700.0,15.2514,15.2601,15.2514,15.2514,64700.0
2013-03-12 13:15:00,17.65,17.65,17.64,17.65,12700.0,15.2601,15.2601,15.2514,15.2601,12700.0
2013-03-12 13:20:00,17.65,17.65,17.63,17.64,63300.0,15.2601,15.2601,15.2428,15.2514,63300.0
2013-03-12 13:25:00,17.63,17.64,17.62,17.62,93900.0,15.2428,15.2514,15.2341,15.2341,93900.0
2013-03-12 13:30:00,17.62,17.63,17.61,17.61,76900.0,15.2341,15.2428,15.2255,15.2255,76900.0
2013-03-12 13:35:00,17.62,17.62,17.61,17.61,48500.0,15.2341,15.2341,15.2255,15.2255,48500.0
2013-03-12 13:40:00,17.61,17.62,17.6,17.61,129800.0,15.2255,15.2341,15.2169,15.2255,129800.0
2013-03-12 13:45:00,17.61,17.61,17.57,17.57,103800.0,15.2255,15.2255,15.1909,15.1909,103800.0
2013-03-12 13:50:00,17.57,17.6,17.57,17.6,153500.0,15.1909,15.2169,15.1909,15.2169,153500.0
2013-03-12 13:55:00,17.59,17.6,17.59,17.6,12600.0,15.2082,15.2169,15.2082,15.2169,12600.0
2013-03-12 14:00:00,17.6,17.62,17.59,17.62,167400.0,15.2169,15.2341,15.2082,15.2341,167400.0
2013-03-12 14:05:00,17.62,17.63,17.62,17.63,47900.0,15.2341,15.2428,15.2341,15.2428,47900.0
2013-03-12 14:10:00,17.63,17.63,17.6,17.62,273900.0,15.2428,15.2428,15.2169,15.2341,273900.0
2013-03-12 14:15:00,17.62,17.63,17.61,17.63,91300.0,15.2341,15.2428,15.2255,15.2428,91300.0
2013-03-12 14:20:00,17.63,17.65,17.63,17.64,211300.0,15.2428,15.2601,15.2428,15.2514,211300.0
2013-03-12 14:25:00,17.64,17.64,17.63,17.64,62000.0,15.2514,15.2514,15.2428,15.2514,62000.0
2013-03-12 14:30:00,17.63,17.64,17.63,17.63,85600.0,15.2428,15.2514,15.2428,15.2428,85600.0
2013-03-12 14:35:00,17.63,17.64,17.63,17.63,25500.0,15.2428,15.2514,15.2428,15.2428,25500.0
2013-03-12 14:40:00,17.64,17.64,17.62,17.63,590000.0,15.2514,15.2514,15.2341,15.2428,590000.0
2013-03-12 14:45:00,17.63,17.63,17.62,17.63,27500.0,15.2428,15.2428,15.2341,15.2428,27500.0
2013-03-12 14:50:00,17.63,17.63,17.62,17.63,53200.0,15.2428,15.2428,15.2341,15.2428,53200.0
2013-03-12 14:55:00,17.63,17.66,17.63,17.64,129300.0,15.2428,15.2687,15.2428,15.2514,129300.0
2013-03-12 15:00:00,17.64,17.65,17.64,17.64,81300.0,15.2514,15.2601,15.2514,15.2514,81300.0
2013-03-12 15:05:00,17.65,17.65,17.64,17.65,94900.0,15.2601,15.2601,15.2514,15.2601,94900.0
2013-03-12 15:10:00,17.64,17.71,17.64,17.71,194900.0,15.2514,15.312,15.2514,15.312,194900.0
2013-03-12 15:15:00,17.71,17.71,17.69,17.7,66700.0,15.312,15.312,15.2947,15.3033,66700.0
2013-03-12 15:20:00,17.7,17.7,17.69,17.7,52900.0,15.3033,15.3033,15.2947,15.3033,52900.0
2013-03-12 15:25:00,17.69,17.71,17.68,17.71,182800.0,15.2947,15.312,15.286,15.312,182800.0
2013-03-12 15:30:00,17.71,17.71,17.7,17.71,47700.0,15.312,15.312,15.3033,15.312,47700.0
2013-03-12 15:35:00,17.71,17.71,17.69,17.7,161100.0,15.312,15.312,15.2947,15.3033,161100.0
2013-03-12 15:40:00,17.7,17.73,17.7,17.72,333000.0,15.3033,15.3293,15.3033,15.3206,333000.0
2013-03-12 15:45:00,17.73,17.73,17.71,17.71,279100.0,15.3293,15.3293,15.312,15.312,279100.0
2013-03-12 15:50:00,17.71,17.73,17.71,17.73,188400.0,15.312,15.3293,15.312,15.3293,188400.0
2013-03-12 15:55:00,17.73,17.75,17.72,17.75,825200.0,15.3293,15.3465,15.3206,15.3465,825200.0
2013-03-13 09:30:00,17.75,17.81,17.73,17.76,147900.0,15.3465,15.3984,15.3293,15.3552,147900.0
2013-03-13 09:35:00,17.77,17.8,17.77,17.78,40900.0,15.3638,15.3898,15.3638,15.3725,40900.0
2013-03-13 09:40:00,17.77,17.78,17.7,17.75,102400.0,15.3638,15.3725,15.3033,15.3465,102400.0
2013-03-13 09:45:00,17.75,17.76,17.72,17.74,45900.0,15.3465,15.3552,15.3206,15.3379,45900.0
2013-03-13 09:50:00,17.75,17.76,17.73,17.75,27700.0,15.3465,15.3552,15.3293,15.3465,27700.0
2013-03-13 09:55:00,17.76,17.78,17.74,17.78,36700.0,15.3552,15.3725,15.3379,15.3725,36700.0
2013-03-13 10:00:00,17.78,17.78,17.73,17.75,108700.0,15.3725,15.3725,15.3293,15.3465,108700.0
2013-03-13 10:05:00,17.75,17.77,17.74,17.75,61500.0,15.3465,15.3638,15.3379,15.3465,61500.0
2013-03-13 10:10:00,17.75,17.76,17.74,17.76,55100.0,15.3465,15.3552,15.3379,15.3552,55100.0
2013-03-13 10:15:00,17.76,17.76,17.74,17.76,89100.0,15.3552,15.3552,15.3379,15.3552,89100.0
2013-03-13 10:20:00,17.75,17.77,17.74,17.76,136400.0,15.3465,15.3638,15.3379,15.3552,136400.0
2013-03-13 10:25:00,17.76,17.77,17.73,17.75,149300.0,15.3552,15.3638,15.3293,15.3465,149300.0
2013-03-13 10:30:00,17.75,17.75,17.73,17.73,205900.0,15.3465,15.3465,15.3293,15.3293,205900.0
2013-03-13 10:35:00,17.74,17.75,17.72,17.75,320600.0,15.3379,15.3465,15.3206,15.3465,320600.0
2013-03-13 10:40:00,17.74,17.77,17.74,17.77,70500.0,15.3379,15.3638,15.3379,15.3638,70500.0
2013-03-13 10:45:00,17.77,17.77,17.75,17.76,111300.0,15.3638,15.3638,15.3465,15.3552,111300.0
2013-03-13 10:50:00,17.77,17.77,17.76,17.77,15800.0,15.3638,15.3638,15.3552,15.3638,15800.0
2013-03-13 10:55:00,17.77,17.78,17.75,17.78,119800.0,15.3638,15.3725,15.3465,15.3725,119800.0
2013-03-13 11:00:00,17.78,17.78,17.75,17.77,128800.0,15.3725,15.3725,15.3465,15.3638,128800.0
2013-03-13 11:05:00,17.77,17.77,17.76,17.77,22800.0,15.3638,15.3638,15.3552,15.3638,22800.0
2013-03-13 11:10:00,17.77,17.77,17.76,17.76,96100.0,15.3638,15.3638,15.3552,15.3552,96100.0
2013-03-13 11:15:00,17.76,17.77,17.76,17.76,28900.0,15.3552,15.3638,15.3552,15.3552,28900.0
2013-03-13 11:20:00,17.76,17.77,17.75,17.77,75800.0,15.3552,15.3638,15.3465,15.3638,75800.0
2013-03-13 11:25:00,17.78,17.78,17.77,17.77,27300.0,15.3725,15.3725,15.3638,15.3638,27300.0
2013-03-13 11:30:00,17.78,17.79,17.76,17.78,64400.0,15.3725,15.3811,15.3552,15.3725,64400.0
2013-03-13 11:35:00,17.78,17.79,17.77,17.78,29700.0,15.3725,15.3811,15.3638,15.3725,29700.0
2013-03-13 11:40:00,17.77,17.79,17.77,17.79,34400.0,15.3638,15.3811,15.3638,15.3811,34400.0
2013-03-13 11:45:00,17.79,17.8,17.78,17.8,45300.0,15.3811,15.3898,15.3725,15.3898,45300.0
2013-03-13 11:50:00,17.8,17.81,17.79,17.8,36300.0,15.3898,15.3984,15.3811,15.3898,36300.0
2013-03-13 11:55:00,17.8,17.81,17.79,17.8,70400.0,15.3898,15.3984,15.3811,15.3898,70400.0
2013-03-13 12:00:00,17.8,17.81,17.79,17.8,73500.0,15.3898,15.3984,15.3811,15.3898,73500.0
2013-03-13 12:05:00,17.81,17.82,17.8,17.82,23700.0,15.3984,15.4071,15.3898,15.4071,23700.0
2013-03-13 12:10:00,17.82,17.83,17.81,17.83,50500.0,15.4071,15.4157,15.3984,15.4157,50500.0
2013-03-13 12:15:00,17.83,17.84,17.82,17.83,76400.0,15.4157,15.4244,15.4071,15.4157,76400.0
2013-03-13 12:20:00,17.82,17.83,17.82,17.83,30100.0,15.4071,15.4157,15.4071,15.4157,30100.0
2013-03-13 12:25:00,17.82,17.84,17.82,17.84,44800.0,15.4071,15.4244,15.4071,15.4244,44800.0
2013-03-13 12:30:00,17.84,17.85,17.82,17.85,42300.0,15.4244,15.433,15.4071,15.433,42300.0
2013-03-13 12:35:00,17.85,17.86,17.84,17.86,50100.0,15.433,15.4417,15.4244,15.4417,50100.0
2013-03-13 12:40:00,17.86,17.86,17.84,17.85,33700.0,15.4417,15.4417,15.4244,15.433,33700.0
2013-03-13 12:45:00,17.84,17.85,17.84,17.85,23600.0,15.4244,15.433,15.4244,15.433,23600.0
2013-03-13 12:50:00,17.84,17.85,17.84,17.85,42100.0,15.4244,15.433,15.4244,15.433,42100.0
2013-03-13 12:55:00,17.85,17.85,17.84,17.85,20200.0,15.433,15.433,15.4244,15.433,20200.0
2013-03-13 13:00:00,17.85,17.87,17.84,17.86,134300.0,15.433,15.4503,15.4244,15.4417,134300.0
2013-03-13 13:05:00,17.85,17.87,17.85,17.87,37100.0,15.433,15.4503,15.433,15.4503,37100.0
2013-03-13 13:10:00,17.87,17.87,17.85,17.87,65200.0,15.4503,15.4503,15.433,15.4503,65200.0
2013-03-13 13:15:00,17.87,17.88,17.86,17.88,63700.0,15.4503,15.4589,15.4417,15.4589,63700.0
2013-03-13 13:20:00,17.88,17.88,17.86,17.87,48900.0,15.4589,15.4589,15.4417,15.4503,48900.0
2013-03-13 13:25:00,17.86,17.87,17.85,17.85,46400.0,15.4417,15.4503,15.433,15.433,46400.0
2013-03-13 13:30:00,17.86,17.86,17.85,17.85,44000.0,15.4417,15.4417,15.433,15.433,44000.0
2013-03-13 13:35:00,17.86,17.86,17.85,17.85,10200.0,15.4417,15.4417,15.433,15.433,10200.0
2013-03-13 13:40:00,17.86,17.86,17.85,17.86,16700.0,15.4417,15.4417,15.433,15.4417,16700.0
2013-03-13 13:45:00,17.85,17.87,17.85,17.86,51000.0,15.433,15.4503,15.433,15.4417,51000.0
2013-03-13 13:50:00,17.85,17.86,17.85,17.85,70200.0,15.433,15.4417,15.433,15.433,70200.0
2013-03-13 13:55:00,17.85,17.86,17.85,17.85,61000.0,15.433,15.4417,15.433,15.433,61000.0
2013-03-13 14:00:00,17.86,17.86,17.85,17.85,25300.0,15.4417,15.4417,15.433,15.433,25300.0
2013-03-13 14:05:00,17.86,17.86,17.85,17.85,98200.0,15.4417,15.4417,15.433,15.433,98200.0
2013-03-13 14:10:00,17.85,17.89,17.85,17.89,205300.0,15.433,15.4676,15.433,15.4676,205300.0
2013-03-13 14:15:00,17.88,17.89,17.86,17.87,54300.0,15.4589,15.4676,15.4417,15.4503,54300.0
2013-03-13 14:20:00,17.86,17.87,17.85,17.86,67700.0,15.4417,15.4503,15.433,15.4417,67700.0
2013-03-13 14:25:00,17.87,17.9,17.86,17.89,82900.0,15.4503,15.4762,15.4417,15.4676,82900.0
2013-03-13 14:30:00,17.9,17.9,17.89,17.89,32000.0,15.4762,15.4762,15.4676,15.4676,32000.0
2013-03-13 14:35:00,17.89,17.93,17.89,17.92,144400.0,15.4676,15.5022,15.4676,15.4935,144400.0
2013-03-13 14:40:00,17.92,17.95,17.91,17.94,234400.0,15.4935,15.5195,15.4849,15.5108,234400.0
2013-03-13 14:45:00,17.95,17.97,17.94,17.96,89600.0,15.5195,15.5368,15.5108,15.5281,89600.0
2013-03-13 14:50:00,17.95,17.96,17.95,17.96,79000.0,15.5195,15.5281,15.5195,15.5281,79000.0
2013-03-13 14:55:00,17.95,17.97,17.95,17.97,109000.0,15.5195,15.5368,15.5195,15.5368,109000.0
2013-03-13 15:00:00,17.97,17.98,17.95,17.96,113200.0,15.5368,15.5454,15.5195,15.5281,113200.0
2013-03-13 15:05:00,17.96,17.96,17.95,17.95,62800.0,15.5281,15.5281,15.5195,15.5195,62800.0
2013-03-13 15:10:00,17.96,17.97,17.95,17.97,216000.0,15.5281,15.5368,15.5195,15.5368,216000.0
2013-03-13 15:15:00,17.97,17.97,17.96,17.97,63800.0,15.5368,15.5368,15.5281,15.5368,63800.0
2013-03-13 15:20:00,17.97,17.98,17.96,17.98,135400.0,15.5368,15.5454,15.5281,15.5454,135400.0
2013-03-13 15:25:00,17.97,18.01,17.97,18.01,306100.0,15.5368,15.5713,15.5368,15.5713,306100.0
2013-03-13 15:30:00,18.01,18.01,18.0,18.0,404100.0,15.5713,15.5713,15.5627,15.5627,404100.0
2013-03-13 15:35:00,18.01,18.04,18.0,18.03,429600.0,15.5713,15.5973,15.5627,15.5886,429600.0
2013-03-13 15:40:00,18.02,18.05,18.02,18.04,401000.0,15.58,15.6059,15.58,15.5973,401000.0
2013-03-13 15:45:00,18.03,18.06,18.02,18.05,322400.0,15.5886,15.6146,15.58,15.6059,322400.0
2013-03-13 15:50:00,18.06,18.08,18.05,18.07,484100.0,15.6146,15.6319,15.6059,15.6232,484100.0
2013-03-13 15:55:00,18.08,18.11,18.07,18.11,1105000.0,15.6319,15.6578,15.6232,15.6578,1105000.0
2013-03-14 09:30:00,17.95,18.11,17.78,18.04,765100.0,15.5195,15.6578,15.3725,15.5973,765100.0
2013-03-14 09:35:00,18.04,18.25,18.01,18.21,772900.0,15.5973,15.7788,15.5713,15.7443,772900.0
2013-03-14 09:40:00,18.21,18.34,18.2,18.23,564000.0,15.7443,15.8567,15.7356,15.7616,564000.0
2013-03-14 09:45:00,18.23,18.27,18.2,18.2,346900.0,15.7616,15.7961,15.7356,15.7356,346900.0
2013-03-14 09:50:00,18.2,18.21,18.14,18.19,374200.0,15.7356,15.7443,15.6837,15.727,374200.0
2013-03-14 09:55:00,18.17,18.22,18.15,18.15,264700.0,15.7097,15.7529,15.6924,15.6924,264700.0
2013-03-14 10:00:00,18.15,18.2,18.15,18.18,202800.0,15.6924,15.7356,15.6924,15.7183,202800.0
2013-03-14 10:05:00,18.18,18.25,18.18,18.22,149500.0,15.7183,15.7788,15.7183,15.7529,149500.0
2013-03-14 10:10:00,18.21,18.24,18.15,18.19,300500.0,15.7443,15.7702,15.6924,15.727,300500.0
2013-03-14 10:15:00,18.19,18.2,18.15,18.15,213600.0,15.727,15.7356,15.6924,15.6924,213600.0
2013-03-14 10:20:00,18.15,18.18,18.14,18.18,55600.0,15.6924,15.7183,15.6837,15.7183,55600.0
2013-03-14 10:25:00,18.18,18.18,18.14,18.15,223500.0,15.7183,15.7183,15.6837,15.6924,223500.0
2013-03-14 10:30:00,18.16,18.16,18.12,18.15,234100.0,15.701,15.701,15.6664,15.6924,234100.0
2013-03-14 10:35:00,18.14,18.16,18.13,18.14,169800.0,15.6837,15.701,15.6751,15.6837,169800.0
2013-03-14 10:40:00,18.13,18.16,18.13,18.15,77400.0,15.6751,15.701,15.6751,15.6924,77400.0
2013-03-14 10:45:00,18.15,18.15,18.11,18.14,303600.0,15.6924,15.6924,15.6578,15.6837,303600.0
2013-03-14 10:50:00,18.13,18.14,18.1,18.12,169600.0,15.6751,15.6837,15.6492,15.6664,169600.0
2013-03-14 10:55:00,18.12,18.13,18.11,18.13,128100.0,15.6664,15.6751,15.6578,15.6751,128100.0
2013-03-14 11:00:00,18.13,18.13,18.1,18.1,138700.0,15.6751,15.6751,15.6492,15.6492,138700.0
2013-03-14 11:05:00,18.1,18.12,18.09,18.1,154200.0,15.6492,15.6664,15.6405,15.6492,154200.0
2013-03-14 11:10:00,18.1,18.11,18.1,18.1,95200.0,15.6492,15.6578,15.6492,15.6492,95200.0
2013-03-14 11:15:00,18.1,18.11,18.05,18.05,250900.0,15.6492,15.6578,15.6059,15.6059,250900.0
2013-03-14 11:20:00,18.05,18.08,18.05,18.07,125600.0,15.6059,15.6319,15.6059,15.6232,125600.0
2013-03-14 11:25:00,18.07,18.12,18.06,18.07,125100.0,15.6232,15.6664,15.6146,15.6232,125100.0
2013-03-14 11:30:00,18.07,18.1,18.07,18.08,106100.0,15.6232,15.6492,15.6232,15.6319,106100.0
2013-03-14 11:35:00,18.09,18.11,18.08,18.09,224900.0,15.6405,15.6578,15.6319,15.6405,224900.0
2013-03-14 11:40:00,18.09,18.14,18.08,18.13,74700.0,15.6405,15.6837,15.6319,15.6751,74700.0
2013-03-14 11:45:00,18.12,18.13,18.11,18.12,94600.0,15.6664,15.6751,15.6578,15.6664,94600.0
2013-03-14 11:50:00,18.12,18.12,18.09,18.1,187300.0,15.6664,15.6664,15.6405,15.6492,187300.0
2013-03-14 11:55:00,18.1,18.1,18.09,18.1,16100.0,15.6492,15.6492,15.6405,15.6492,16100.0
2013-03-14 12:00:00,18.1,18.1,18.09,18.1,21100.0,15.6492,15.6492,15.6405,15.6492,21100.0
2013-03-14 12:05:00,18.09,18.11,18.09,18.09,109100.0,15.6405,15.6578,15.6405,15.6405,109100.0
2013-03-14 12:10:00,18.09,18.1,18.09,18.1,21900.0,15.6405,15.6492,15.6405,15.6492,21900.0
2013-03-14 12:15:00,18.1,18.1,18.09,18.1,17300.0,15.6492,15.6492,15.6405,15.6492,17300.0
2013-03-14 12:20:00,18.1,18.11,18.07,18.07,131300.0,15.6492,15.6578,15.6232,15.6232,131300.0
2013-03-14 12:25:00,18.07,18.08,18.03,18.05,197100.0,15.6232,15.6319,15.5886,15.6059,197100.0
2013-03-14 12:30:00,18.04,18.05,17.99,18.0,297600.0,15.5973,15.6059,15.554,15.5627,297600.0
2013-03-14 12:35:00,18.0,18.05,17.99,18.04,99000.0,15.5627,15.6059,15.554,15.5973,99000.0
2013-03-14 12:40:00,18.03,18.04,17.99,18.01,65600.0,15.5886,15.5973,15.554,15.5713,65600.0
2013-03-14 12:45:00,18.01,18.01,17.99,17.99,107200.0,15.5713,15.5713,15.554,15.554,107200.0
2013-03-14 12:50:00,18.0,18.01,18.0,18.01,23500.0,15.5627,15.5713,15.5627,15.5713,23500.0
2013-03-14 12:55:00,18.01,18.02,18.0,18.02,19600.0,15.5713,15.58,15.5627,15.58,19600.0
2013-03-14 13:00:00,18.02,18.03,18.0,18.03,104300.0,15.58,15.5886,15.5627,15.5886,104300.0
2013-03-14 13:05:00,18.03,18.04,18.0,18.0,61000.0,15.5886,15.5973,15.5627,15.5627,61000.0
2013-03-14 13:10:00,18.01,18.01,17.99,18.0,29200.0,15.5713,15.5713,15.554,15.5627,29200.0
2013-03-14 13:15:00,17.99,18.0,17.99,17.99,19000.0,15.554,15.5627,15.554,15.554,19000.0
2013-03-14 13:20:00,17.99,18.0,17.99,17.99,20400.0,15.554,15.5627,15.554,15.554,20400.0
2013-03-14 13:25:00,18.0,18.0,17.95,17.95,87400.0,15.5627,15.5627,15.5195,15.5195,87400.0
2013-03-14 13:30:00,17.96,17.98,17.94,17.94,174100.0,15.5281,15.5454,15.5108,15.5108,174100.0
2013-03-14 13:35:00,17.94,17.95,17.91,17.93,88500.0,15.5108,15.5195,15.4849,15.5022,88500.0
2013-03-14 13:40:00,17.94,17.95,17.92,17.93,65100.0,15.5108,15.5195,15.4935,15.5022,65100.0
2013-03-14 13:45:00,17.92,17.94,17.91,17.91,160800.0,15.4935,15.5108,15.4849,15.4849,160800.0
2013-03-14 13:50:00,17.91,17.91,17.9,17.9,53600.0,15.4849,15.4849,15.4762,15.4762,53600.0
2013-03-14 13:55:00,17.91,17.91,17.88,17.88,175100.0,15.4849,15.4849,15.4589,15.4589,175100.0
2013-03-14 14:00:00,17.89,17.95,17.89,17.95,111600.0,15.4676,15.5195,15.4676,15.5195,111600.0
2013-03-14 14:05:00,17.95,17.98,17.95,17.98,72100.0,15.5195,15.5454,15.5195,15.5454,72100.0
2013-03-14 14:10:00,17.97,17.98,17.97,17.98,66600.0,15.5368,15.5454,15.5368,15.5454,66600.0
2013-03-14 14:15:00,17.98,17.98,17.92,17.92,74600.0,15.5454,15.5454,15.4935,15.4935,74600.0
2013-03-14 14:20:00,17.93,17.93,17.91,17.91,87800.0,15.5022,15.5022,15.4849,15.4849,87800.0
2013-03-14 14:25:00,17.91,17.92,17.89,17.89,47000.0,15.4849,15.4935,15.4676,15.4676,47000.0
2013-03-14 14:30:00,17.89,17.92,17.89,17.92,67600.0,15.4676,15.4935,15.4676,15.4935,67600.0
2013-03-14 14:35:00,17.92,17.92,17.91,17.91,25600.0,15.4935,15.4935,15.4849,15.4849,25600.0
2013-03-14 14:40:00,17.92,17.92,17.91,17.91,22300.0,15.4935,15.4935,15.4849,15.4849,22300.0
2013-03-14 14:45:00,17.91,17.93,17.91,17.93,52100.0,15.4849,15.5022,15.4849,15.5022,52100.0
2013-03-14 14:50:00,17.93,17.93,17.92,17.93,14600.0,15.5022,15.5022,15.4935,15.5022,14600.0
2013-03-14 14:55:00,17.93,17.93,17.92,17.93,53800.0,15.5022,15.5022,15.4935,15.5022,53800.0
2013-03-14 15:00:00,17.93,17.93,17.89,17.91,162200.0,15.5022,15.5022,15.4676,15.4849,162200.0
2013-03-14 15:05:00,17.92,17.92,17.91,17.92,15500.0,15.4935,15.4935,15.4849,15.4935,15500.0
2013-03-14 15:10:00,17.92,17.94,17.91,17.93,237100.0,15.4935,15.5108,15.4849,15.5022,237100.0
2013-03-14 15:15:00,17.92,17.93,17.92,17.92,47500.0,15.4935,15.5022,15.4935,15.4935,47500.0
2013-03-14 15:20:00,17.93,17.95,17.92,17.95,59000.0,15.5022,15.5195,15.4935,15.5195,59000.0
2013-03-14 15:25:00,17.95,17.98,17.94,17.98,120800.0,15.5195,15.5454,15.5108,15.5454,120800.0
2013-03-14 15:30:00,17.97,18.0,17.97,18.0,88400.0,15.5368,15.5627,15.5368,15.5627,88400.0
2013-03-14 15:35:00,18.0,18.03,17.99,18.03,95100.0,15.5627,15.5886,15.554,15.5886,95100.0
2013-03-14 15:40:00,18.03,18.05,18.01,18.03,338700.0,15.5886,15.6059,15.5713,15.5886,338700.0
2013-03-14 15:45:00,18.03,18.05,18.0,18.01,307400.0,15.5886,15.6059,15.5627,15.5713,307400.0
2013-03-14 15:50:00,18.01,18.01,17.97,17.98,1013300.0,15.5713,15.5713,15.5368,15.5454,1013300.0
2013-03-14 15:55:00,17.98,17.99,17.91,17.96,1566300.0,15.5454,15.554,15.4849,15.5281,1566300.0
2013-03-15 09:30:00,17.69,17.84,17.67,17.8,1806900.0,15.2947,15.4244,15.2774,15.3898,1806900.0
2013-03-15 09:35:00,17.79,17.85,17.74,17.76,376400.0,15.3811,15.433,15.3379,15.3552,376400.0
2013-03-15 09:40:00,17.76,17.76,17.72,17.75,287900.0,15.3552,15.3552,15.3206,15.3465,287900.0
2013-03-15 09:45:00,17.75,17.8,17.75,17.78,283700.0,15.3465,15.3898,15.3465,15.3725,283700.0
2013-03-15 09:50:00,17.79,17.81,17.74,17.75,204500.0,15.3811,15.3984,15.3379,15.3465,204500.0
2013-03-15 09:55:00,17.75,17.78,17.74,17.77,404300.0,15.3465,15.3725,15.3379,15.3638,404300.0
2013-03-15 10:00:00,17.77,17.77,17.72,17.74,637100.0,15.3638,15.3638,15.3206,15.3379,637100.0
2013-03-15 10:05:00,17.73,17.75,17.71,17.74,365800.0,15.3293,15.3465,15.312,15.3379,365800.0
2013-03-15 10:10:00,17.75,17.76,17.73,17.75,105300.0,15.3465,15.3552,15.3293,15.3465,105300.0
2013-03-15 10:15:00,17.75,17.77,17.74,17.76,86000.0,15.3465,15.3638,15.3379,15.3552,86000.0
2013-03-15 10:20:00,17.77,17.78,17.75,17.77,109500.0,15.3638,15.3725,15.3465,15.3638,109500.0
2013-03-15 10:25:00,17.77,17.8,17.77,17.78,347800.0,15.3638,15.3898,15.3638,15.3725,347800.0
2013-03-15 10:30:00,17.77,17.84,17.76,17.83,342200.0,15.3638,15.4244,15.3552,15.4157,342200.0
2013-03-15 10:35:00,17.83,17.84,17.8,17.83,191900.0,15.4157,15.4244,15.3898,15.4157,191900.0
2013-03-15 10:40:00,17.83,17.84,17.78,17.78,280300.0,15.4157,15.4244,15.3725,15.3725,280300.0
2013-03-15 10:45:00,17.78,17.8,17.76,17.8,340700.0,15.3725,15.3898,15.3552,15.3898,340700.0
2013-03-15 10:50:00,17.8,17.83,17.79,17.8,548400.0,15.3898,15.4157,15.3811,15.3898,548400.0
2013-03-15 10:55:00,17.8,17.82,17.79,17.8,176500.0,15.3898,15.4071,15.3811,15.3898,176500.0
2013-03-15 11:00:00,17.81,17.82,17.8,17.82,100500.0,15.3984,15.4071,15.3898,15.4071,100500.0
2013-03-15 11:05:00,17.82,17.83,17.8,17.83,142400.0,15.4071,15.4157,15.3898,15.4157,142400.0
2013-03-15 11:10:00,17.83,17.84,17.79,17.8,209300.0,15.4157,15.4244,15.3811,15.3898,209300.0
2013-03-15 11:15:00,17.8,17.85,17.79,17.85,128000.0,15.3898,15.433,15.3811,15.433,128000.0
2013-03-15 11:20:00,17.84,17.85,17.83,17.84,57000.0,15.4244,15.433,15.4157,15.4244,57000.0
2013-03-15 11:25:00,17.83,17.85,17.82,17.82,103200.0,15.4157,15.433,15.4071,15.4071,103200.0
2013-03-15 11:30:00,17.82,17.82,17.79,17.82,175500.0,15.4071,15.4071,15.3811,15.4071,175500.0
2013-03-15 11:35:00,17.82,17.83,17.81,17.83,109100.0,15.4071,15.4157,15.3984,15.4157,109100.0
2013-03-15 11:40:00,17.83,17.83,17.81,17.83,98300.0,15.4157,15.4157,15.3984,15.4157,98300.0
2013-03-15 11:45:00,17.83,17.83,17.8,17.82,235100.0,15.4157,15.4157,15.3898,15.4071,235100.0
2013-03-15 11:50:00,17.82,17.82,17.8,17.8,47100.0,15.4071,15.4071,15.3898,15.3898,47100.0
2013-03-15 11:55:00,17.8,17.81,17.8,17.8,31400.0,15.3898,15.3984,15.3898,15.3898,31400.0
2013-03-15 12:00:00,17.81,17.81,17.79,17.79,99700.0,15.3984,15.3984,15.3811,15.3811,99700.0
2013-03-15 12:05:00,17.79,17.81,17.78,17.81,92000.0,15.3811,15.3984,15.3725,15.3984,92000.0
2013-03-15 12:10:00,17.81,17.82,17.8,17.82,54300.0,15.3984,15.4071,15.3898,15.4071,54300.0
2013-03-15 12:15:00,17.82,17.82,17.8,17.8,39900.0,15.4071,15.4071,15.3898,15.3898,39900.0
2013-03-15 12:20:00,17.81,17.81,17.79,17.79,36100.0,15.3984,15.3984,15.3811,15.3811,36100.0
2013-03-15 12:25:00,17.79,17.8,17.78,17.78,42200.0,15.3811,15.3898,15.3725,15.3725,42200.0
2013-03-15 12:30:00,17.78,17.79,17.78,17.78,24400.0,15.3725,15.3811,15.3725,15.3725,24400.0
2013-03-15 12:35:00,17.79,17.8,17.78,17.8,95800.0,15.3811,15.3898,15.3725,15.3898,95800.0
2013-03-15 12:40:00,17.8,17.81,17.8,17.8,21600.0,15.3898,15.3984,15.3898,15.3898,21600.0
2013-03-15 12:45:00,17.8,17.84,17.8,17.82,82100.0,15.3898,15.4244,15.3898,15.4071,82100.0
2013-03-15 12:50:00,17.82,17.82,17.8,17.8,26300.0,15.4071,15.4071,15.3898,15.3898,26300.0
2013-03-15 12:55:00,17.8,17.81,17.79,17.8,39600.0,15.3898,15.3984,15.3811,15.3898,39600.0
2013-03-15 13:00:00,17.8,17.82,17.8,17.8,123000.0,15.3898,15.4071,15.3898,15.3898,123000.0
2013-03-15 13:05:00,17.8,17.83,17.8,17.8,157700.0,15.3898,15.4157,15.3898,15.3898,157700.0
2013-03-15 13:10:00,17.8,17.81,17.79,17.79,38300.0,15.3898,15.3984,15.3811,15.3811,38300.0
2013-03-15 13:15:00,17.79,17.8,17.79,17.8,30000.0,15.3811,15.3898,15.3811,15.3898,30000.0
2013-03-15 13:20:00,17.8,17.8,17.79,17.79,27400.0,15.3898,15.3898,15.3811,15.3811,27400.0
2013-03-15 13:25:00,17.79,17.8,17.79,17.8,22300.0,15.3811,15.3898,15.3811,15.3898,22300.0
2013-03-15 13:30:00,17.79,17.8,17.76,17.79,215300.0,15.3811,15.3898,15.3552,15.3811,215300.0
2013-03-15 13:35:00,17.78,17.8,17.78,17.8,24100.0,15.3725,15.3898,15.3725,15.3898,24100.0
2013-03-15 13:40:00,17.8,17.8,17.76,17.77,152900.0,15.3898,15.3898,15.3552,15.3638,152900.0
2013-03-15 13:45:00,17.76,17.77,17.76,17.77,13700.0,15.3552,15.3638,15.3552,15.3638,13700.0
2013-03-15 13:50:00,17.77,17.79,17.76,17.79,135000.0,15.3638,15.3811,15.3552,15.3811,135000.0
2013-03-15 13:55:00,17.79,17.82,17.78,17.82,67100.0,15.3811,15.4071,15.3725,15.4071,67100.0
2013-03-15 14:00:00,17.81,17.82,17.81,17.82,78700.0,15.3984,15.4071,15.3984,15.4071,78700.0
2013-03-15 14:05:00,17.82,17.82,17.78,17.78,62700.0,15.4071,15.4071,15.3725,15.3725,62700.0
2013-03-15 14:10:00,17.78,17.79,17.77,17.77,38900.0,15.3725,15.3811,15.3638,15.3638,38900.0
2013-03-15 14:15:00,17.77,17.77,17.75,17.75,96800.0,15.3638,15.3638,15.3465,15.3465,96800.0
2013-03-15 14:20:00,17.75,17.76,17.74,17.74,21900.0,15.3465,15.3552,15.3379,15.3379,21900.0
2013-03-15 14:25:00,17.74,17.75,17.74,17.75,43900.0,15.3379,15.3465,15.3379,15.3465,43900.0
2013-03-15 14:30:00,17.75,17.75,17.74,17.74,23000.0,15.3465,15.3465,15.3379,15.3379,23000.0
2013-03-15 14:35:00,17.75,17.8,17.74,17.79,228700.0,15.3465,15.3898,15.3379,15.3811,228700.0
2013-03-15 14:40:00,17.79,17.79,17.78,17.79,29300.0,15.3811,15.3811,15.3725,15.3811,29300.0
2013-03-15 14:45:00,17.78,17.79,17.74,17.75,127000.0,15.3725,15.3811,15.3379,15.3465,127000.0
2013-03-15 14:50:00,17.75,17.76,17.73,17.75,58400.0,15.3465,15.3552,15.3293,15.3465,58400.0
2013-03-15 14:55:00,17.75,17.75,17.74,17.75,21800.0,15.3465,15.3465,15.3379,15.3465,21800.0
2013-03-15 15:00:00,17.75,17.78,17.74,17.78,159500.0,15.3465,15.3725,15.3379,15.3725,159500.0
2013-03-15 15:05:00,17.78,17.8,17.77,17.8,149900.0,15.3725,15.3898,15.3638,15.3898,149900.0
2013-03-15 15:10:00,17.79,17.81,17.79,17.8,58800.0,15.3811,15.3984,15.3811,15.3898,58800.0
2013-03-15 15:15:00,17.81,17.81,17.79,17.81,198600.0,15.3984,15.3984,15.3811,15.3984,198600.0
2013-03-15 15:20:00,17.8,17.81,17.79,17.8,191000.0,15.3898,15.3984,15.3811,15.3898,191000.0
2013-03-15 15:25:00,17.8,17.85,17.79,17.85,255400.0,15.3898,15.433,15.3811,15.433,255400.0
2013-03-15 15:30:00,17.84,17.88,17.84,17.88,154900.0,15.4244,15.4589,15.4244,15.4589,154900.0
2013-03-15 15:35:00,17.88,17.9,17.88,17.89,104400.0,15.4589,15.4762,15.4589,15.4676,104400.0
2013-03-15 15:40:00,17.88,17.89,17.88,17.89,118100.0,15.4589,15.4676,15.4589,15.4676,118100.0
2013-03-15 15:45:00,17.89,17.9,17.86,17.86,311000.0,15.4676,15.4762,15.4417,15.4417,311000.0
2013-03-15 15:50:00,17.86,17.87,17.84,17.86,384400.0,15.4417,15.4503,15.4244,15.4417,384400.0
2013-03-15 15:55:00,17.86,17.89,17.86,17.89,850400.0,15.4417,15.4676,15.4417,15.4676,850400.0
2013-03-18 09:30:00,17.6,17.63,17.57,17.62,159600.0,15.2169,15.2428,15.1909,15.2341,159600.0
2013-03-18 09:35:00,17.63,17.63,17.59,17.61,202400.0,15.2428,15.2428,15.2082,15.2255,202400.0
2013-03-18 09:40:00,17.61,17.63,17.59,17.63,181300.0,15.2255,15.2428,15.2082,15.2428,181300.0
2013-03-18 09:45:00,17.63,17.66,17.61,17.64,76300.0,15.2428,15.2687,15.2255,15.2514,76300.0
2013-03-18 09:50:00,17.65,17.68,17.64,17.68,99900.0,15.2601,15.286,15.2514,15.286,99900.0
2013-03-18 09:55:00,17.67,17.75,17.67,17.71,86300.0,15.2774,15.3465,15.2774,15.312,86300.0
2013-03-18 10:00:00,17.7,17.72,17.66,17.7,109300.0,15.3033,15.3206,15.2687,15.3033,109300.0
2013-03-18 10:05:00,17.69,17.72,17.67,17.68,109900.0,15.2947,15.3206,15.2774,15.286,109900.0
2013-03-18 10:10:00,17.68,17.73,17.68,17.73,72400.0,15.286,15.3293,15.286,15.3293,72400.0
2013-03-18 10:15:00,17.73,17.75,17.68,17.69,144500.0,15.3293,15.3465,15.286,15.2947,144500.0
2013-03-18 10:20:00,17.69,17.69,17.64,17.64,62700.0,15.2947,15.2947,15.2514,15.2514,62700.0
2013-03-18 10:25:00,17.65,17.71,17.64,17.67,138200.0,15.2601,15.312,15.2514,15.2774,138200.0
2013-03-18 10:30:00,17.67,17.7,17.64,17.68,90800.0,15.2774,15.3033,15.2514,15.286,90800.0
2013-03-18 10:35:00,17.67,17.73,17.66,17.72,143700.0,15.2774,15.3293,15.2687,15.3206,143700.0
2013-03-18 10:40:00,17.71,17.73,17.7,17.71,82700.0,15.312,15.3293,15.3033,15.312,82700.0
2013-03-18 10:45:00,17.71,17.76,17.7,17.74,198900.0,15.312,15.3552,15.3033,15.3379,198900.0
2013-03-18 10:50:00,17.75,17.76,17.72,17.74,103700.0,15.3465,15.3552,15.3206,15.3379,103700.0
2013-03-18 10:55:00,17.74,17.76,17.71,17.71,67700.0,15.3379,15.3552,15.312,15.312,67700.0
2013-03-18 11:00:00,17.71,17.75,17.71,17.75,47700.0,15.312,15.3465,15.312,15.3465,47700.0
2013-03-18 11:05:00,17.74,17.75,17.72,17.73,88900.0,15.3379,15.3465,15.3206,15.3293,88900.0
2013-03-18 11:10:00,17.73,17.75,17.72,17.73,72300.0,15.3293,15.3465,15.3206,15.3293,72300.0
2013-03-18 11:15:00,17.73,17.73,17.72,17.72,49800.0,15.3293,15.3293,15.3206,15.3206,49800.0
2013-03-18 11:20:00,17.72,17.75,17.72,17.73,70600.0,15.3206,15.3465,15.3206,15.3293,70600.0
2013-03-18 11:25:00,17.74,17.75,17.73,17.74,161100.0,15.3379,15.3465,15.3293,15.3379,161100.0
2013-03-18 11:30:00,17.74,17.75,17.71,17.72,57700.0,15.3379,15.3465,15.312,15.3206,57700.0
2013-03-18 11:35:00,17.72,17.74,17.72,17.74,22800.0,15.3206,15.3379,15.3206,15.3379,22800.0
2013-03-18 11:40:00,17.74,17.75,17.71,17.71,54400.0,15.3379,15.3465,15.312,15.312,54400.0
2013-03-18 11:45:00,17.71,17.73,17.71,17.72,18500.0,15.312,15.3293,15.312,15.3206,18500.0
2013-03-18 11:50:00,17.73,17.76,17.72,17.74,99600.0,15.3293,15.3552,15.3206,15.3379,99600.0
2013-03-18 11:55:00,17.75,17.76,17.73,17.75,85800.0,15.3465,15.3552,15.3293,15.3465,85800.0
2013-03-18 12:00:00,17.76,17.78,17.74,17.75,69100.0,15.3552,15.3725,15.3379,15.3465,69100.0
2013-03-18 12:05:00,17.75,17.78,17.74,17.76,74200.0,15.3465,15.3725,15.3379,15.3552,74200.0
2013-03-18 12:10:00,17.77,17.79,17.76,17.76,40700.0,15.3638,15.3811,15.3552,15.3552,40700.0
2013-03-18 12:15:00,17.76,17.79,17.76,17.76,111200.0,15.3552,15.3811,15.3552,15.3552,111200.0
2013-03-18 12:20:00,17.75,17.76,17.73,17.73,53800.0,15.3465,15.3552,15.3293,15.3293,53800.0
2013-03-18 12:25:00,17.74,17.75,17.73,17.74,63800.0,15.3379,15.3465,15.3293,15.3379,63800.0
2013-03-18 12:30:00,17.73,17.76,17.73,17.75,98000.0,15.3293,15.3552,15.3293,15.3465,98000.0
2013-03-18 12:35:00,17.75,17.76,17.73,17.73,62800.0,15.3465,15.3552,15.3293,15.3293,62800.0
2013-03-18 12:40:00,17.73,17.75,17.72,17.73,81300.0,15.3293,15.3465,15.3206,15.3293,81300.0
2013-03-18 12:45:00,17.72,17.74,17.72,17.73,32800.0,15.3206,15.3379,15.3206,15.3293,32800.0
2013-03-18 12:50:00,17.73,17.74,17.72,17.73,37900.0,15.3293,15.3379,15.3206,15.3293,37900.0
2013-03-18 12:55:00,17.73,17.76,17.73,17.75,73100.0,15.3293,15.3552,15.3293,15.3465,73100.0
2013-03-18 13:00:00,17.74,17.75,17.73,17.73,43900.0,15.3379,15.3465,15.3293,15.3293,43900.0
2013-03-18 13:05:00,17.74,17.76,17.74,17.75,25300.0,15.3379,15.3552,15.3379,15.3465,25300.0
2013-03-18 13:10:00,17.75,17.78,17.75,17.77,37200.0,15.3465,15.3725,15.3465,15.3638,37200.0
2013-03-18 13:15:00,17.78,17.79,17.76,17.77,97700.0,15.3725,15.3811,15.3552,15.3638,97700.0
2013-03-18 13:20:00,17.77,17.77,17.74,17.74,33300.0,15.3638,15.3638,15.3379,15.3379,33300.0
2013-03-18 13:25:00,17.74,17.75,17.73,17.74,58300.0,15.3379,15.3465,15.3293,15.3379,58300.0
2013-03-18 13:30:00,17.74,17.75,17.71,17.71,74200.0,15.3379,15.3465,15.312,15.312,74200.0
2013-03-18 13:35:00,17.71,17.73,17.71,17.72,80900.0,15.312,15.3293,15.312,15.3206,80900.0
2013-03-18 13:40:00,17.73,17.73,17.7,17.71,46900.0,15.3293,15.3293,15.3033,15.312,46900.0
2013-03-18 13:45:00,17.7,17.73,17.7,17.71,42900.0,15.3033,15.3293,15.3033,15.312,42900.0
2013-03-18 13:50:00,17.71,17.71,17.7,17.7,9200.0,15.312,15.312,15.3033,15.3033,9200.0
2013-03-18 13:55:00,17.7,17.72,17.7,17.7,29200.0,15.3033,15.3206,15.3033,15.3033,29200.0
2013-03-18 14:00:00,17.71,17.74,17.7,17.73,28100.0,15.312,15.3379,15.3033,15.3293,28100.0
2013-03-18 14:05:00,17.74,17.74,17.73,17.74,8700.0,15.3379,15.3379,15.3293,15.3379,8700.0
2013-03-18 14:10:00,17.74,17.76,17.73,17.76,55400.0,15.3379,15.3552,15.3293,15.3552,55400.0
2013-03-18 14:15:00,17.76,17.77,17.72,17.72,163600.0,15.3552,15.3638,15.3206,15.3206,163600.0
2013-03-18 14:20:00,17.72,17.73,17.72,17.73,12100.0,15.3206,15.3293,15.3206,15.3293,12100.0
2013-03-18 14:25:00,17.72,17.76,17.72,17.76,61000.0,15.3206,15.3552,15.3206,15.3552,61000.0
2013-03-18 14:30:00,17.76,17.76,17.72,17.73,96100.0,15.3552,15.3552,15.3206,15.3293,96100.0
2013-03-18 14:35:00,17.72,17.73,17.71,17.71,59400.0,15.3206,15.3293,15.312,15.312,59400.0
2013-03-18 14:40:00,17.71,17.75,17.71,17.74,50300.0,15.312,15.3465,15.312,15.3379,50300.0
2013-03-18 14:45:00,17.74,17.75,17.71,17.73,72500.0,15.3379,15.3465,15.312,15.3293,72500.0
2013-03-18 14:50:00,17.73,17.73,17.7,17.73,54900.0,15.3293,15.3293,15.3033,15.3293,54900.0
2013-03-18 14:55:00,17.73,17.73,17.69,17.69,72200.0,15.3293,15.3293,15.2947,15.2947,72200.0
2013-03-18 15:00:00,17.7,17.72,17.69,17.7,119000.0,15.3033,15.3206,15.2947,15.3033,119000.0
2013-03-18 15:05:00,17.7,17.74,17.7,17.73,79400.0,15.3033,15.3379,15.3033,15.3293,79400.0
2013-03-18 15:10:00,17.73,17.75,17.72,17.75,20600.0,15.3293,15.3465,15.3206,15.3465,20600.0
2013-03-18 15:15:00,17.75,17.75,17.68,17.7,164000.0,15.3465,15.3465,15.286,15.3033,164000.0
2013-03-18 15:20:00,17.71,17.71,17.67,17.7,133800.0,15.312,15.312,15.2774,15.3033,133800.0
2013-03-18 15:25:00,17.7,17.7,17.66,17.68,110700.0,15.3033,15.3033,15.2687,15.286,110700.0
2013-03-18 15:30:00,17.68,17.69,17.66,17.68,124100.0,15.286,15.2947,15.2687,15.286,124100.0
2013-03-18 15:35:00,17.68,17.68,17.64,17.66,121000.0,15.286,15.286,15.2514,15.2687,121000.0
2013-03-18 15:40:00,17.67,17.68,17.64,17.66,123700.0,15.2774,15.286,15.2514,15.2687,123700.0
2013-03-18 15:45:00,17.66,17.68,17.64,17.66,189000.0,15.2687,15.286,15.2514,15.2687,189000.0
2013-03-18 15:50:00,17.66,17.68,17.65,17.66,150700.0,15.2687,15.286,15.2601,15.2687,150700.0
2013-03-18 15:55:00,17.66,17.68,17.65,17.67,352000.0,15.2687,15.286,15.2601,15.2774,352000.0
2013-03-19 09:30:00,17.69,17.86,17.69,17.85,159100.0,15.2947,15.4417,15.2947,15.433,159100.0
2013-03-19 09:35:00,17.84,17.85,17.79,17.79,149800.0,15.4244,15.433,15.3811,15.3811,149800.0
2013-03-19 09:40:00,17.78,17.8,17.76,17.79,108800.0,15.3725,15.3898,15.3552,15.3811,108800.0
2013-03-19 09:45:00,17.79,17.8,17.74,17.76,118900.0,15.3811,15.3898,15.3379,15.3552,118900.0
2013-03-19 09:50:00,17.75,17.75,17.73,17.74,75700.0,15.3465,15.3465,15.3293,15.3379,75700.0
2013-03-19 09:55:00,17.74,17.75,17.7,17.72,84600.0,15.3379,15.3465,15.3033,15.3206,84600.0
2013-03-19 10:00:00,17.72,17.74,17.7,17.73,65200.0,15.3206,15.3379,15.3033,15.3293,65200.0
2013-03-19 10:05:00,17.73,17.73,17.68,17.69,52400.0,15.3293,15.3293,15.286,15.2947,52400.0
2013-03-19 10:10:00,17.68,17.7,17.68,17.69,36900.0,15.286,15.3033,15.286,15.2947,36900.0
2013-03-19 10:15:00,17.69,17.69,17.67,17.68,83100.0,15.2947,15.2947,15.2774,15.286,83100.0
2013-03-19 10:20:00,17.68,17.7,17.63,17.64,96900.0,15.286,15.3033,15.2428,15.2514,96900.0
2013-03-19 10:25:00,17.64,17.66,17.63,17.64,67700.0,15.2514,15.2687,15.2428,15.2514,67700.0
2013-03-19 10:30:00,17.64,17.67,17.62,17.63,159500.0,15.2514,15.2774,15.2341,15.2428,159500.0
2013-03-19 10:35:00,17.63,17.67,17.62,17.66,55400.0,15.2428,15.2774,15.2341,15.2687,55400.0
2013-03-19 10:40:00,17.66,17.68,17.64,17.68,51900.0,15.2687,15.286,15.2514,15.286,51900.0
2013-03-19 10:45:00,17.68,17.68,17.62,17.62,81300.0,15.286,15.286,15.2341,15.2341,81300.0
2013-03-19 10:50:00,17.63,17.68,17.63,17.67,55500.0,15.2428,15.286,15.2428,15.2774,55500.0
2013-03-19 10:55:00,17.67,17.68,17.65,17.66,96200.0,15.2774,15.286,15.2601,15.2687,96200.0
2013-03-19 11:00:00,17.66,17.67,17.62,17.63,83700.0,15.2687,15.2774,15.2341,15.2428,83700.0
2013-03-19 11:05:00,17.63,17.63,17.61,17.61,51700.0,15.2428,15.2428,15.2255,15.2255,51700.0
2013-03-19 11:10:00,17.61,17.64,17.61,17.64,25500.0,15.2255,15.2514,15.2255,15.2514,25500.0
2013-03-19 11:15:00,17.63,17.63,17.6,17.63,197800.0,15.2428,15.2428,15.2169,15.2428,197800.0
2013-03-19 11:20:00,17.63,17.63,17.61,17.61,44200.0,15.2428,15.2428,15.2255,15.2255,44200.0
2013-03-19 11:25:00,17.62,17.62,17.59,17.59,23000.0,15.2341,15.2341,15.2082,15.2082,23000.0
2013-03-19 11:30:00,17.59,17.63,17.59,17.62,106100.0,15.2082,15.2428,15.2082,15.2341,106100.0
2013-03-19 11:35:00,17.61,17.61,17.58,17.58,50400.0,15.2255,15.2255,15.1996,15.1996,50400.0
2013-03-19 11:40:00,17.59,17.59,17.56,17.56,86200.0,15.2082,15.2082,15.1823,15.1823,86200.0
2013-03-19 11:45:00,17.57,17.57,17.5,17.51,146900.0,15.1909,15.1909,15.1304,15.139,146900.0
2013-03-19 11:50:00,17.51,17.52,17.48,17.5,120400.0,15.139,15.1477,15.1131,15.1304,120400.0
2013-03-19 11:55:00,17.51,17.51,17.43,17.46,150700.0,15.139,15.139,15.0699,15.0958,150700.0
2013-03-19 12:00:00,17.45,17.51,17.45,17.5,54100.0,15.0872,15.139,15.0872,15.1304,54100.0
2013-03-19 12:05:00,17.51,17.51,17.46,17.47,55400.0,15.139,15.139,15.0958,15.1045,55400.0
2013-03-19 12:10:00,17.46,17.46,17.42,17.46,91200.0,15.0958,15.0958,15.0612,15.0958,91200.0
2013-03-19 12:15:00,17.45,17.48,17.42,17.47,97300.0,15.0872,15.1131,15.0612,15.1045,97300.0
2013-03-19 12:20:00,17.47,17.52,17.46,17.49,101000.0,15.1045,15.1477,15.0958,15.1218,101000.0
2013-03-19 12:25:00,17.49,17.53,17.48,17.51,67800.0,15.1218,15.1563,15.1131,15.139,67800.0
2013-03-19 12:30:00,17.51,17.52,17.46,17.47,99900.0,15.139,15.1477,15.0958,15.1045,99900.0
2013-03-19 12:35:00,17.48,17.51,17.47,17.5,87900.0,15.1131,15.139,15.1045,15.1304,87900.0
2013-03-19 12:40:00,17.5,17.54,17.49,17.49,76000.0,15.1304,15.165,15.1218,15.1218,76000.0
2013-03-19 12:45:00,17.49,17.5,17.46,17.46,46300.0,15.1218,15.1304,15.0958,15.0958,46300.0
2013-03-19 12:50:00,17.46,17.47,17.43,17.43,56400.0,15.0958,15.1045,15.0699,15.0699,56400.0
2013-03-19 12:55:00,17.43,17.44,17.42,17.44,33900.0,15.0699,15.0785,15.0612,15.0785,33900.0
2013-03-19 13:00:00,17.43,17.45,17.43,17.43,88900.0,15.0699,15.0872,15.0699,15.0699,88900.0
2013-03-19 13:05:00,17.43,17.45,17.42,17.45,38900.0,15.0699,15.0872,15.0612,15.0872,38900.0
2013-03-19 13:10:00,17.45,17.45,17.42,17.43,41000.0,15.0872,15.0872,15.0612,15.0699,41000.0
2013-03-19 13:15:00,17.43,17.44,17.39,17.39,78300.0,15.0699,15.0785,15.0353,15.0353,78300.0
2013-03-19 13:20:00,17.39,17.42,17.38,17.41,98700.0,15.0353,15.0612,15.0266,15.0526,98700.0
2013-03-19 13:25:00,17.4,17.42,17.38,17.4,60300.0,15.0439,15.0612,15.0266,15.0439,60300.0
2013-03-19 13:30:00,17.41,17.43,17.37,17.4,192700.0,15.0526,15.0699,15.018,15.0439,192700.0
2013-03-19 13:35:00,17.4,17.4,17.34,17.34,139500.0,15.0439,15.0439,14.9921,14.9921,139500.0
2013-03-19 13:40:00,17.34,17.37,17.32,17.36,158300.0,14.9921,15.018,14.9748,15.0094,158300.0
2013-03-19 13:45:00,17.37,17.39,17.35,17.37,88500.0,15.018,15.0353,15.0007,15.018,88500.0
2013-03-19 13:50:00,17.38,17.39,17.36,17.36,45200.0,15.0266,15.0353,15.0094,15.0094,45200.0
2013-03-19 13:55:00,17.36,17.38,17.34,17.36,138100.0,15.0094,15.0266,14.9921,15.0094,138100.0
2013-03-19 14:00:00,17.37,17.4,17.37,17.38,167000.0,15.018,15.0439,15.018,15.0266,167000.0
2013-03-19 14:05:00,17.39,17.41,17.36,17.4,167800.0,15.0353,15.0526,15.0094,15.0439,167800.0
2013-03-19 14:10:00,17.41,17.41,17.37,17.37,83600.0,15.0526,15.0526,15.018,15.018,83600.0
2013-03-19 14:15:00,17.37,17.4,17.35,17.37,205000.0,15.018,15.0439,15.0007,15.018,205000.0
2013-03-19 14:20:00,17.36,17.43,17.36,17.43,83400.0,15.0094,15.0699,15.0094,15.0699,83400.0
2013-03-19 14:25:00,17.44,17.45,17.41,17.42,79000.0,15.0785,15.0872,15.0526,15.0612,79000.0
2013-03-19 14:30:00,17.43,17.48,17.43,17.46,204100.0,15.0699,15.1131,15.0699,15.0958,204100.0
2013-03-19 14:35:00,17.46,17.48,17.45,17.47,46500.0,15.0958,15.1131,15.0872,15.1045,46500.0
2013-03-19 14:40:00,17.47,17.48,17.44,17.46,70800.0,15.1045,15.1131,15.0785,15.0958,70800.0
2013-03-19 14:45:00,17.46,17.47,17.44,17.45,42700.0,15.0958,15.1045,15.0785,15.0872,42700.0
2013-03-19 14:50:00,17.46,17.46,17.43,17.43,43000.0,15.0958,15.0958,15.0699,15.0699,43000.0
2013-03-19 14:55:00,17.43,17.45,17.42,17.43,35100.0,15.0699,15.0872,15.0612,15.0699,35100.0
2013-03-19 15:00:00,17.44,17.47,17.43,17.43,72100.0,15.0785,15.1045,15.0699,15.0699,72100.0
2013-03-19 15:05:00,17.43,17.44,17.4,17.4,161500.0,15.0699,15.0785,15.0439,15.0439,161500.0
2013-03-19 15:10:00,17.4,17.54,17.39,17.53,359800.0,15.0439,15.165,15.0353,15.1563,359800.0
2013-03-19 15:15:00,17.54,17.56,17.5,17.53,288100.0,15.165,15.1823,15.1304,15.1563,288100.0
2013-03-19 15:20:00,17.52,17.53,17.46,17.48,145900.0,15.1477,15.1563,15.0958,15.1131,145900.0
2013-03-19 15:25:00,17.48,17.49,17.46,17.49,91800.0,15.1131,15.1218,15.0958,15.1218,91800.0
2013-03-19 15:30:00,17.48,17.5,17.45,17.47,127100.0,15.1131,15.1304,15.0872,15.1045,127100.0
2013-03-19 15:35:00,17.47,17.51,17.46,17.51,54600.0,15.1045,15.139,15.0958,15.139,54600.0
2013-03-19 15:40:00,17.51,17.51,17.48,17.5,115300.0,15.139,15.139,15.1131,15.1304,115300.0
2013-03-19 15:45:00,17.5,17.52,17.48,17.51,206200.0,15.1304,15.1477,15.1131,15.139,206200.0
2013-03-19 15:50:00,17.51,17.54,17.5,17.53,181200.0,15.139,15.165,15.1304,15.1563,181200.0
2013-03-19 15:55:00,17.53,17.55,17.53,17.54,351400.0,15.1563,15.1736,15.1563,15.165,351400.0
2013-03-20 09:30:00,17.68,17.79,17.63,17.77,210000.0,15.286,15.3811,15.2428,15.3638,210000.0
2013-03-20 09:35:00,17.77,17.82,17.76,17.81,76000.0,15.3638,15.4071,15.3552,15.3984,76000.0
2013-03-20 09:40:00,17.82,17.82,17.75,17.76,102200.0,15.4071,15.4071,15.3465,15.3552,102200.0
2013-03-20 09:45:00,17.76,17.76,17.71,17.71,51100.0,15.3552,15.3552,15.312,15.312,51100.0
2013-03-20 09:50:00,17.71,17.75,17.71,17.74,60500.0,15.312,15.3465,15.312,15.3379,60500.0
2013-03-20 09:55:00,17.74,17.75,17.69,17.7,206400.0,15.3379,15.3465,15.2947,15.3033,206400.0
2013-03-20 10:00:00,17.7,17.74,17.69,17.73,119000.0,15.3033,15.3379,15.2947,15.3293,119000.0
2013-03-20 10:05:00,17.72,17.73,17.68,17.7,64900.0,15.3206,15.3293,15.286,15.3033,64900.0
2013-03-20 10:10:00,17.7,17.73,17.68,17.7,74800.0,15.3033,15.3293,15.286,15.3033,74800.0
2013-03-20 10:15:00,17.71,17.72,17.69,17.72,72800.0,15.312,15.3206,15.2947,15.3206,72800.0
2013-03-20 10:20:00,17.72,17.72,17.66,17.66,72500.0,15.3206,15.3206,15.2687,15.2687,72500.0
2013-03-20 10:25:00,17.66,17.68,17.65,17.68,55200.0,15.2687,15.286,15.2601,15.286,55200.0
2013-03-20 10:30:00,17.68,17.7,17.67,17.67,217400.0,15.286,15.3033,15.2774,15.2774,217400.0
2013-03-20 10:35:00,17.68,17.7,17.64,17.69,223800.0,15.286,15.3033,15.2514,15.2947,223800.0
2013-03-20 10:40:00,17.69,17.7,17.66,17.68,47700.0,15.2947,15.3033,15.2687,15.286,47700.0
2013-03-20 10:45:00,17.69,17.7,17.67,17.67,58300.0,15.2947,15.3033,15.2774,15.2774,58300.0
2013-03-20 10:50:00,17.67,17.69,17.66,17.67,43200.0,15.2774,15.2947,15.2687,15.2774,43200.0
2013-03-20 10:55:00,17.68,17.7,17.66,17.68,94800.0,15.286,15.3033,15.2687,15.286,94800.0
2013-03-20 11:00:00,17.69,17.7,17.68,17.69,56800.0,15.2947,15.3033,15.286,15.2947,56800.0
2013-03-20 11:05:00,17.69,17.71,17.68,17.7,35900.0,15.2947,15.312,15.286,15.3033,35900.0
2013-03-20 11:10:00,17.7,17.71,17.68,17.69,55300.0,15.3033,15.312,15.286,15.2947,55300.0
2013-03-20 11:15:00,17.69,17.71,17.68,17.68,37300.0,15.2947,15.312,15.286,15.286,37300.0
2013-03-20 11:20:00,17.69,17.71,17.68,17.71,37000.0,15.2947,15.312,15.286,15.312,37000.0
2013-03-20 11:25:00,17.71,17.71,17.69,17.7,21100.0,15.312,15.312,15.2947,15.3033,21100.0
2013-03-20 11:30:00,17.71,17.73,17.7,17.7,28300.0,15.312,15.3293,15.3033,15.3033,28300.0
2013-03-20 11:35:00,17.71,17.72,17.69,17.71,36900.0,15.312,15.3206,15.2947,15.312,36900.0
2013-03-20 11:40:00,17.72,17.72,17.69,17.69,18800.0,15.3206,15.3206,15.2947,15.2947,18800.0
2013-03-20 11:45:00,17.7,17.7,17.69,17.69,13900.0,15.3033,15.3033,15.2947,15.2947,13900.0
2013-03-20 11:50:00,17.69,17.7,17.69,17.69,14800.0,15.2947,15.3033,15.2947,15.2947,14800.0
2013-03-20 11:55:00,17.71,17.71,17.69,17.69,40100.0,15.312,15.312,15.2947,15.2947,40100.0
2013-03-20 12:00:00,17.7,17.71,17.69,17.7,12000.0,15.3033,15.312,15.2947,15.3033,12000.0
2013-03-20 12:05:00,17.71,17.71,17.68,17.7,40900.0,15.312,15.312,15.286,15.3033,40900.0
2013-03-20 12:10:00,17.7,17.71,17.68,17.7,58200.0,15.3033,15.312,15.286,15.3033,58200.0
2013-03-20 12:15:00,17.7,17.7,17.68,17.68,17200.0,15.3033,15.3033,15.286,15.286,17200.0
2013-03-20 12:20:00,17.68,17.69,17.68,17.68,6500.0,15.286,15.2947,15.286,15.286,6500.0
2013-03-20 12:25:00,17.68,17.69,17.68,17.68,11400.0,15.286,15.2947,15.286,15.286,11400.0
2013-03-20 12:30:00,17.69,17.72,17.68,17.7,70100.0,15.2947,15.3206,15.286,15.3033,70100.0
2013-03-20 12:35:00,17.71,17.71,17.69,17.71,30400.0,15.312,15.312,15.2947,15.312,30400.0
2013-03-20 12:40:00,17.7,17.73,17.7,17.71,114400.0,15.3033,15.3293,15.3033,15.312,114400.0
2013-03-20 12:45:00,17.71,17.74,17.71,17.73,39800.0,15.312,15.3379,15.312,15.3293,39800.0
2013-03-20 12:50:00,17.73,17.74,17.72,17.72,15600.0,15.3293,15.3379,15.3206,15.3206,15600.0
2013-03-20 12:55:00,17.72,17.74,17.72,17.73,8800.0,15.3206,15.3379,15.3206,15.3293,8800.0
2013-03-20 13:00:00,17.73,17.74,17.71,17.72,42000.0,15.3293,15.3379,15.312,15.3206,42000.0
2013-03-20 13:05:00,17.72,17.73,17.71,17.71,11000.0,15.3206,15.3293,15.312,15.312,11000.0
2013-03-20 13:10:00,17.71,17.72,17.71,17.71,7000.0,15.312,15.3206,15.312,15.312,7000.0
2013-03-20 13:15:00,17.71,17.72,17.71,17.71,7700.0,15.312,15.3206,15.312,15.312,7700.0
2013-03-20 13:20:00,17.71,17.73,17.71,17.71,47700.0,15.312,15.3293,15.312,15.312,47700.0
2013-03-20 13:25:00,17.71,17.72,17.7,17.7,20900.0,15.312,15.3206,15.3033,15.3033,20900.0
2013-03-20 13:30:00,17.7,17.71,17.69,17.7,15800.0,15.3033,15.312,15.2947,15.3033,15800.0
2013-03-20 13:35:00,17.69,17.7,17.67,17.67,54500.0,15.2947,15.3033,15.2774,15.2774,54500.0
2013-03-20 13:40:00,17.68,17.71,17.67,17.71,164500.0,15.286,15.312,15.2774,15.312,164500.0
2013-03-20 13:45:00,17.71,17.71,17.7,17.7,11400.0,15.312,15.312,15.3033,15.3033,11400.0
2013-03-20 13:50:00,17.71,17.71,17.69,17.7,70100.0,15.312,15.312,15.2947,15.3033,70100.0
2013-03-20 13:55:00,17.71,17.71,17.7,17.7,32000.0,15.312,15.312,15.3033,15.3033,32000.0
2013-03-20 14:00:00,17.71,17.73,17.68,17.72,93300.0,15.312,15.3293,15.286,15.3206,93300.0
2013-03-20 14:05:00,17.72,17.74,17.71,17.72,78000.0,15.3206,15.3379,15.312,15.3206,78000.0
2013-03-20 14:10:00,17.71,17.74,17.71,17.73,63700.0,15.312,15.3379,15.312,15.3293,63700.0
2013-03-20 14:15:00,17.72,17.75,17.72,17.73,69400.0,15.3206,15.3465,15.3206,15.3293,69400.0
2013-03-20 14:20:00,17.74,17.8,17.73,17.8,264900.0,15.3379,15.3898,15.3293,15.3898,264900.0
2013-03-20 14:25:00,17.79,17.8,17.77,17.78,155300.0,15.3811,15.3898,15.3638,15.3725,155300.0
2013-03-20 14:30:00,17.78,17.8,17.78,17.79,50400.0,15.3725,15.3898,15.3725,15.3811,50400.0
2013-03-20 14:35:00,17.79,17.8,17.77,17.79,84400.0,15.3811,15.3898,15.3638,15.3811,84400.0
2013-03-20 14:40:00,17.79,17.79,17.77,17.79,49900.0,15.3811,15.3811,15.3638,15.3811,49900.0
2013-03-20 14:45:00,17.79,17.79,17.74,17.74,81100.0,15.3811,15.3811,15.3379,15.3379,81100.0
2013-03-20 14:50:00,17.75,17.76,17.73,17.75,114300.0,15.3465,15.3552,15.3293,15.3465,114300.0
2013-03-20 14:55:00,17.75,17.75,17.73,17.74,28600.0,15.3465,15.3465,15.3293,15.3379,28600.0
2013-03-20 15:00:00,17.73,17.76,17.73,17.75,154300.0,15.3293,15.3552,15.3293,15.3465,154300.0
2013-03-20 15:05:00,17.75,17.76,17.74,17.75,130400.0,15.3465,15.3552,15.3379,15.3465,130400.0
2013-03-20 15:10:00,17.75,17.75,17.74,17.75,32800.0,15.3465,15.3465,15.3379,15.3465,32800.0
2013-03-20 15:15:00,17.75,17.76,17.74,17.75,88000.0,15.3465,15.3552,15.3379,15.3465,88000.0
2013-03-20 15:20:00,17.75,17.75,17.74,17.75,40300.0,15.3465,15.3465,15.3379,15.3465,40300.0
2013-03-20 15:25:00,17.75,17.75,17.71,17.74,126300.0,15.3465,15.3465,15.312,15.3379,126300.0
2013-03-20 15:30:00,17.74,17.74,17.71,17.73,70000.0,15.3379,15.3379,15.312,15.3293,70000.0
2013-03-20 15:35:00,17.73,17.75,17.72,17.75,51100.0,15.3293,15.3465,15.3206,15.3465,51100.0
2013-03-20 15:40:00,17.75,17.8,17.75,17.8,170800.0,15.3465,15.3898,15.3465,15.3898,170800.0
2013-03-20 15:45:00,17.8,17.8,17.78,17.8,165200.0,15.3898,15.3898,15.3725,15.3898,165200.0
2013-03-20 15:50:00,17.8,17.8,17.73,17.74,258100.0,15.3898,15.3898,15.3293,15.3379,258100.0
2013-03-20 15:55:00,17.74,17.75,17.72,17.74,512700.0,15.3379,15.3465,15.3206,15.3379,512700.0
2013-03-21 09:30:00,17.66,17.68,17.59,17.68,116700.0,15.2687,15.286,15.2082,15.286,116700.0
2013-03-21 09:35:00,17.68,17.74,17.68,17.72,96200.0,15.286,15.3379,15.286,15.3206,96200.0
2013-03-21 09:40:00,17.71,17.75,17.7,17.74,131700.0,15.312,15.3465,15.3033,15.3379,131700.0
2013-03-21 09:45:00,17.74,17.77,17.72,17.76,87500.0,15.3379,15.3638,15.3206,15.3552,87500.0
2013-03-21 09:50:00,17.77,17.77,17.75,17.76,31700.0,15.3638,15.3638,15.3465,15.3552,31700.0
2013-03-21 09:55:00,17.76,17.78,17.75,17.75,66400.0,15.3552,15.3725,15.3465,15.3465,66400.0
2013-03-21 10:00:00,17.76,17.77,17.72,17.72,66700.0,15.3552,15.3638,15.3206,15.3206,66700.0
2013-03-21 10:05:00,17.72,17.73,17.69,17.71,87700.0,15.3206,15.3293,15.2947,15.312,87700.0
2013-03-21 10:10:00,17.7,17.71,17.67,17.67,34300.0,15.3033,15.312,15.2774,15.2774,34300.0
2013-03-21 10:15:00,17.67,17.68,17.62,17.62,57500.0,15.2774,15.286,15.2341,15.2341,57500.0
2013-03-21 10:20:00,17.62,17.63,17.61,17.62,82500.0,15.2341,15.2428,15.2255,15.2341,82500.0
2013-03-21 10:25:00,17.61,17.67,17.61,17.66,66000.0,15.2255,15.2774,15.2255,15.2687,66000.0
2013-03-21 10:30:00,17.66,17.67,17.63,17.64,39100.0,15.2687,15.2774,15.2428,15.2514,39100.0
2013-03-21 10:35:00,17.65,17.65,17.63,17.64,91100.0,15.2601,15.2601,15.2428,15.2514,91100.0
2013-03-21 10:40:00,17.64,17.7,17.64,17.68,238200.0,15.2514,15.3033,15.2514,15.286,238200.0
2013-03-21 10:45:00,17.68,17.7,17.67,17.67,34000.0,15.286,15.3033,15.2774,15.2774,34000.0
2013-03-21 10:50:00,17.68,17.68,17.63,17.64,99700.0,15.286,15.286,15.2428,15.2514,99700.0
2013-03-21 10:55:00,17.65,17.65,17.62,17.63,62900.0,15.2601,15.2601,15.2341,15.2428,62900.0
2013-03-21 11:00:00,17.63,17.64,17.6,17.61,621000.0,15.2428,15.2514,15.2169,15.2255,621000.0
2013-03-21 11:05:00,17.6,17.61,17.6,17.61,566000.0,15.2169,15.2255,15.2169,15.2255,566000.0
2013-03-21 11:10:00,17.61,17.61,17.54,17.57,106900.0,15.2255,15.2255,15.165,15.1909,106900.0
2013-03-21 11:15:00,17.57,17.61,17.57,17.61,171800.0,15.1909,15.2255,15.1909,15.2255,171800.0
2013-03-21 11:20:00,17.61,17.63,17.61,17.62,229900.0,15.2255,15.2428,15.2255,15.2341,229900.0
2013-03-21 11:25:00,17.62,17.62,17.58,17.59,85000.0,15.2341,15.2341,15.1996,15.2082,85000.0
2013-03-21 11:30:00,17.59,17.63,17.58,17.6,244100.0,15.2082,15.2428,15.1996,15.2169,244100.0
2013-03-21 11:35:00,17.6,17.61,17.57,17.58,147000.0,15.2169,15.2255,15.1909,15.1996,147000.0
2013-03-21 11:40:00,17.59,17.6,17.59,17.6,23300.0,15.2082,15.2169,15.2082,15.2169,23300.0
2013-03-21 11:45:00,17.6,17.6,17.58,17.59,54500.0,15.2169,15.2169,15.1996,15.2082,54500.0
2013-03-21 11:50:00,17.59,17.6,17.57,17.57,51600.0,15.2082,15.2169,15.1909,15.1909,51600.0
2013-03-21 11:55:00,17.57,17.59,17.57,17.58,45700.0,15.1909,15.2082,15.1909,15.1996,45700.0
2013-03-21 12:00:00,17.58,17.6,17.57,17.59,111100.0,15.1996,15.2169,15.1909,15.2082,111100.0
2013-03-21 12:05:00,17.59,17.6,17.58,17.59,78400.0,15.2082,15.2169,15.1996,15.2082,78400.0
2013-03-21 12:10:00,17.59,17.59,17.57,17.57,11900.0,15.2082,15.2082,15.1909,15.1909,11900.0
2013-03-21 12:15:00,17.57,17.6,17.57,17.6,120400.0,15.1909,15.2169,15.1909,15.2169,120400.0
2013-03-21 12:20:00,17.6,17.63,17.59,17.62,177800.0,15.2169,15.2428,15.2082,15.2341,177800.0
2013-03-21 12:25:00,17.61,17.62,17.58,17.59,91000.0,15.2255,15.2341,15.1996,15.2082,91000.0
2013-03-21 12:30:00,17.58,17.59,17.57,17.59,68600.0,15.1996,15.2082,15.1909,15.2082,68600.0
2013-03-21 12:35:00,17.59,17.61,17.59,17.6,103200.0,15.2082,15.2255,15.2082,15.2169,103200.0
2013-03-21 12:40:00,17.6,17.61,17.59,17.6,258100.0,15.2169,15.2255,15.2082,15.2169,258100.0
2013-03-21 12:45:00,17.6,17.61,17.59,17.59,51200.0,15.2169,15.2255,15.2082,15.2082,51200.0
2013-03-21 12:50:00,17.6,17.6,17.59,17.59,56900.0,15.2169,15.2169,15.2082,15.2082,56900.0
2013-03-21 12:55:00,17.59,17.6,17.59,17.6,96500.0,15.2082,15.2169,15.2082,15.2169,96500.0
2013-03-21 13:00:00,17.59,17.6,17.57,17.59,69800.0,15.2082,15.2169,15.1909,15.2082,69800.0
2013-03-21 13:05:00,17.59,17.59,17.57,17.58,33600.0,15.2082,15.2082,15.1909,15.1996,33600.0
2013-03-21 13:10:00,17.57,17.58,17.55,17.55,19100.0,15.1909,15.1996,15.1736,15.1736,19100.0
2013-03-21 13:15:00,17.55,17.56,17.52,17.52,71500.0,15.1736,15.1823,15.1477,15.1477,71500.0
2013-03-21 13:20:00,17.52,17.55,17.52,17.53,160800.0,15.1477,15.1736,15.1477,15.1563,160800.0
2013-03-21 13:25:00,17.52,17.53,17.52,17.52,28100.0,15.1477,15.1563,15.1477,15.1477,28100.0
2013-03-21 13:30:00,17.52,17.53,17.48,17.48,136600.0,15.1477,15.1563,15.1131,15.1131,136600.0
2013-03-21 13:35:00,17.48,17.49,17.46,17.48,164900.0,15.1131,15.1218,15.0958,15.1131,164900.0
2013-03-21 13:40:00,17.48,17.49,17.46,17.46,136700.0,15.1131,15.1218,15.0958,15.0958,136700.0
2013-03-21 13:45:00,17.45,17.49,17.45,17.48,113300.0,15.0872,15.1218,15.0872,15.1131,113300.0
2013-03-21 13:50:00,17.49,17.49,17.47,17.48,38400.0,15.1218,15.1218,15.1045,15.1131,38400.0
2013-03-21 13:55:00,17.48,17.49,17.47,17.48,42700.0,15.1131,15.1218,15.1045,15.1131,42700.0
2013-03-21 14:00:00,17.48,17.48,17.41,17.47,210300.0,15.1131,15.1131,15.0526,15.1045,210300.0
2013-03-21 14:05:00,17.47,17.49,17.43,17.48,93400.0,15.1045,15.1218,15.0699,15.1131,93400.0
2013-03-21 14:10:00,17.49,17.55,17.48,17.55,120000.0,15.1218,15.1736,15.1131,15.1736,120000.0
2013-03-21 14:15:00,17.54,17.58,17.53,17.57,89300.0,15.165,15.1996,15.1563,15.1909,89300.0
2013-03-21 14:20:00,17.58,17.59,17.55,17.59,59800.0,15.1996,15.2082,15.1736,15.2082,59800.0
2013-03-21 14:25:00,17.59,17.6,17.56,17.57,86300.0,15.2082,15.2169,15.1823,15.1909,86300.0
2013-03-21 14:30:00,17.57,17.57,17.55,17.55,46800.0,15.1909,15.1909,15.1736,15.1736,46800.0
2013-03-21 14:35:00,17.55,17.57,17.55,17.55,39700.0,15.1736,15.1909,15.1736,15.1736,39700.0
2013-03-21 14:40:00,17.55,17.57,17.55,17.57,40000.0,15.1736,15.1909,15.1736,15.1909,40000.0
2013-03-21 14:45:00,17.57,17.57,17.55,17.55,33400.0,15.1909,15.1909,15.1736,15.1736,33400.0
2013-03-21 14:50:00,17.55,17.56,17.54,17.55,34700.0,15.1736,15.1823,15.165,15.1736,34700.0
2013-03-21 14:55:00,17.56,17.56,17.55,17.55,17200.0,15.1823,15.1823,15.1736,15.1736,17200.0
2013-03-21 15:00:00,17.55,17.59,17.55,17.57,119300.0,15.1736,15.2082,15.1736,15.1909,119300.0
2013-03-21 15:05:00,17.57,17.58,17.55,17.56,51100.0,15.1909,15.1996,15.1736,15.1823,51100.0
2013-03-21 15:10:00,17.55,17.57,17.54,17.54,58700.0,15.1736,15.1909,15.165,15.165,58700.0
2013-03-21 15:15:00,17.55,17.55,17.51,17.52,33900.0,15.1736,15.1736,15.139,15.1477,33900.0
2013-03-21 15:20:00,17.51,17.51,17.49,17.5,78300.0,15.139,15.139,15.1218,15.1304,78300.0
2013-03-21 15:25:00,17.51,17.54,17.5,17.54,71900.0,15.139,15.165,15.1304,15.165,71900.0
2013-03-21 15:30:00,17.54,17.54,17.51,17.52,69000.0,15.165,15.165,15.139,15.1477,69000.0
2013-03-21 15:35:00,17.53,17.53,17.5,17.52,103600.0,15.1563,15.1563,15.1304,15.1477,103600.0
2013-03-21 15:40:00,17.52,17.53,17.48,17.49,101200.0,15.1477,15.1563,15.1131,15.1218,101200.0
2013-03-21 15:45:00,17.49,17.49,17.44,17.47,275700.0,15.1218,15.1218,15.0785,15.1045,275700.0
2013-03-21 15:50:00,17.47,17.52,17.47,17.5,183700.0,15.1045,15.1477,15.1045,15.1304,183700.0
2013-03-21 15:55:00,17.49,17.5,17.46,17.47,308600.0,15.1218,15.1304,15.0958,15.1045,308600.0
2013-03-22 09:30:00,17.51,17.6,17.51,17.56,59600.0,15.139,15.2169,15.139,15.1823,59600.0
2013-03-22 09:35:00,17.56,17.58,17.54,17.57,57300.0,15.1823,15.1996,15.165,15.1909,57300.0
2013-03-22 09:40:00,17.57,17.59,17.57,17.57,51100.0,15.1909,15.2082,15.1909,15.1909,51100.0
2013-03-22 09:45:00,17.58,17.6,17.55,17.57,59800.0,15.1996,15.2169,15.1736,15.1909,59800.0
2013-03-22 09:50:00,17.57,17.6,17.56,17.58,49600.0,15.1909,15.2169,15.1823,15.1996,49600.0
2013-03-22 09:55:00,17.58,17.58,17.56,17.57,53500.0,15.1996,15.1996,15.1823,15.1909,53500.0
2013-03-22 10:00:00,17.57,17.59,17.56,17.56,99100.0,15.1909,15.2082,15.1823,15.1823,99100.0
2013-03-22 10:05:00,17.56,17.57,17.51,17.53,178900.0,15.1823,15.1909,15.139,15.1563,178900.0
2013-03-22 10:10:00,17.52,17.56,17.52,17.56,37400.0,15.1477,15.1823,15.1477,15.1823,37400.0
2013-03-22 10:15:00,17.56,17.56,17.55,17.56,39400.0,15.1823,15.1823,15.1736,15.1823,39400.0
2013-03-22 10:20:00,17.56,17.56,17.55,17.55,60500.0,15.1823,15.1823,15.1736,15.1736,60500.0
2013-03-22 10:25:00,17.55,17.56,17.55,17.56,95400.0,15.1736,15.1823,15.1736,15.1823,95400.0
2013-03-22 10:30:00,17.56,17.56,17.54,17.54,24000.0,15.1823,15.1823,15.165,15.165,24000.0
2013-03-22 10:35:00,17.55,17.56,17.54,17.55,19100.0,15.1736,15.1823,15.165,15.1736,19100.0
2013-03-22 10:40:00,17.55,17.56,17.55,17.56,22600.0,15.1736,15.1823,15.1736,15.1823,22600.0
2013-03-22 10:45:00,17.56,17.57,17.53,17.54,97300.0,15.1823,15.1909,15.1563,15.165,97300.0
2013-03-22 10:50:00,17.54,17.56,17.53,17.56,72800.0,15.165,15.1823,15.1563,15.1823,72800.0
2013-03-22 10:55:00,17.56,17.57,17.55,17.57,12000.0,15.1823,15.1909,15.1736,15.1909,12000.0
2013-03-22 11:00:00,17.57,17.59,17.57,17.57,59100.0,15.1909,15.2082,15.1909,15.1909,59100.0
2013-03-22 11:05:00,17.57,17.59,17.57,17.57,117400.0,15.1909,15.2082,15.1909,15.1909,117400.0
2013-03-22 11:10:00,17.57,17.59,17.56,17.57,60700.0,15.1909,15.2082,15.1823,15.1909,60700.0
2013-03-22 11:15:00,17.57,17.59,17.56,17.58,33000.0,15.1909,15.2082,15.1823,15.1996,33000.0
2013-03-22 11:20:00,17.57,17.58,17.56,17.57,21200.0,15.1909,15.1996,15.1823,15.1909,21200.0
2013-03-22 11:25:00,17.57,17.58,17.55,17.57,76400.0,15.1909,15.1996,15.1736,15.1909,76400.0
2013-03-22 11:30:00,17.56,17.58,17.55,17.56,23800.0,15.1823,15.1996,15.1736,15.1823,23800.0
2013-03-22 11:35:00,17.57,17.58,17.57,17.57,32200.0,15.1909,15.1996,15.1909,15.1909,32200.0
2013-03-22 11:40:00,17.57,17.58,17.55,17.57,26000.0,15.1909,15.1996,15.1736,15.1909,26000.0
2013-03-22 11:45:00,17.57,17.58,17.57,17.57,20000.0,15.1909,15.1996,15.1909,15.1909,20000.0
2013-03-22 11:50:00,17.57,17.58,17.55,17.56,26100.0,15.1909,15.1996,15.1736,15.1823,26100.0
2013-03-22 11:55:00,17.57,17.57,17.55,17.56,22600.0,15.1909,15.1909,15.1736,15.1823,22600.0
2013-03-22 12:00:00,17.56,17.58,17.55,17.56,28700.0,15.1823,15.1996,15.1736,15.1823,28700.0
2013-03-22 12:05:00,17.56,17.58,17.55,17.55,120400.0,15.1823,15.1996,15.1736,15.1736,120400.0
2013-03-22 12:10:00,17.56,17.56,17.54,17.55,80400.0,15.1823,15.1823,15.165,15.1736,80400.0
2013-03-22 12:15:00,17.55,17.57,17.54,17.57,56500.0,15.1736,15.1909,15.165,15.1909,56500.0
2013-03-22 12:20:00,17.56,17.57,17.55,17.56,25600.0,15.1823,15.1909,15.1736,15.1823,25600.0
2013-03-22 12:25:00,17.56,17.56,17.55,17.56,11500.0,15.1823,15.1823,15.1736,15.1823,11500.0
2013-03-22 12:30:00,17.56,17.57,17.55,17.56,45700.0,15.1823,15.1909,15.1736,15.1823,45700.0
2013-03-22 12:35:00,17.55,17.56,17.55,17.55,9300.0,15.1736,15.1823,15.1736,15.1736,9300.0
2013-03-22 12:40:00,17.55,17.55,17.53,17.53,42800.0,15.1736,15.1736,15.1563,15.1563,42800.0
2013-03-22 12:45:00,17.53,17.54,17.53,17.53,40900.0,15.1563,15.165,15.1563,15.1563,40900.0
2013-03-22 12:50:00,17.53,17.54,17.52,17.54,20200.0,15.1563,15.165,15.1477,15.165,20200.0
2013-03-22 12:55:00,17.54,17.54,17.53,17.54,24800.0,15.165,15.165,15.1563,15.165,24800.0
2013-03-22 13:00:00,17.53,17.55,17.5,17.52,111500.0,15.1563,15.1736,15.1304,15.1477,111500.0
2013-03-22 13:05:00,17.52,17.55,17.52,17.55,27000.0,15.1477,15.1736,15.1477,15.1736,27000.0
2013-03-22 13:10:00,17.55,17.55,17.53,17.53,60300.0,15.1736,15.1736,15.1563,15.1563,60300.0
2013-03-22 13:15:00,17.54,17.54,17.53,17.54,14800.0,15.165,15.165,15.1563,15.165,14800.0
2013-03-22 13:20:00,17.55,17.55,17.54,17.55,19300.0,15.1736,15.1736,15.165,15.1736,19300.0
2013-03-22 13:25:00,17.55,17.56,17.54,17.56,56300.0,15.1736,15.1823,15.165,15.1823,56300.0
2013-03-22 13:30:00,17.56,17.57,17.53,17.54,52600.0,15.1823,15.1909,15.1563,15.165,52600.0
2013-03-22 13:35:00,17.54,17.54,17.52,17.52,16800.0,15.165,15.165,15.1477,15.1477,16800.0
2013-03-22 13:40:00,17.53,17.54,17.52,17.52,19500.0,15.1563,15.165,15.1477,15.1477,19500.0
2013-03-22 13:45:00,17.52,17.55,17.52,17.54,14300.0,15.1477,15.1736,15.1477,15.165,14300.0
2013-03-22 13:50:00,17.54,17.55,17.54,17.55,9400.0,15.165,15.1736,15.165,15.1736,9400.0
2013-03-22 13:55:00,17.55,17.55,17.52,17.53,22000.0,15.1736,15.1736,15.1477,15.1563,22000.0
2013-03-22 14:00:00,17.54,17.54,17.52,17.53,12700.0,15.165,15.165,15.1477,15.1563,12700.0
2013-03-22 14:05:00,17.52,17.53,17.5,17.5,14300.0,15.1477,15.1563,15.1304,15.1304,14300.0
2013-03-22 14:10:00,17.5,17.52,17.48,17.51,64500.0,15.1304,15.1477,15.1131,15.139,64500.0
2013-03-22 14:15:00,17.5,17.52,17.5,17.52,9900.0,15.1304,15.1477,15.1304,15.1477,9900.0
2013-03-22 14:20:00,17.51,17.53,17.51,17.53,11600.0,15.139,15.1563,15.139,15.1563,11600.0
2013-03-22 14:25:00,17.53,17.53,17.52,17.53,8400.0,15.1563,15.1563,15.1477,15.1563,8400.0
2013-03-22 14:30:00,17.53,17.53,17.51,17.52,22600.0,15.1563,15.1563,15.139,15.1477,22600.0
2013-03-22 14:35:00,17.52,17.54,17.52,17.54,38900.0,15.1477,15.165,15.1477,15.165,38900.0
2013-03-22 14:40:00,17.54,17.54,17.53,17.53,8000.0,15.165,15.165,15.1563,15.1563,8000.0
2013-03-22 14:45:00,17.54,17.54,17.53,17.54,14000.0,15.165,15.165,15.1563,15.165,14000.0
2013-03-22 14:50:00,17.54,17.54,17.51,17.52,132400.0,15.165,15.165,15.139,15.1477,132400.0
2013-03-22 14:55:00,17.51,17.52,17.5,17.51,44100.0,15.139,15.1477,15.1304,15.139,44100.0
2013-03-22 15:00:00,17.51,17.52,17.48,17.5,64800.0,15.139,15.1477,15.1131,15.1304,64800.0
2013-03-22 15:05:00,17.5,17.51,17.5,17.51,16500.0,15.1304,15.139,15.1304,15.139,16500.0
2013-03-22 15:10:00,17.51,17.52,17.5,17.51,90200.0,15.139,15.1477,15.1304,15.139,90200.0
2013-03-22 15:15:00,17.51,17.51,17.5,17.5,17000.0,15.139,15.139,15.1304,15.1304,17000.0
2013-03-22 15:20:00,17.5,17.5,17.47,17.48,62800.0,15.1304,15.1304,15.1045,15.1131,62800.0
2013-03-22 15:25:00,17.47,17.49,17.47,17.48,36900.0,15.1045,15.1218,15.1045,15.1131,36900.0
2013-03-22 15:30:00,17.49,17.49,17.46,17.49,158500.0,15.1218,15.1218,15.0958,15.1218,158500.0
2013-03-22 15:35:00,17.49,17.51,17.49,17.51,71500.0,15.1218,15.139,15.1218,15.139,71500.0
2013-03-22 15:40:00,17.51,17.52,17.5,17.51,64500.0,15.139,15.1477,15.1304,15.139,64500.0
2013-03-22 15:45:00,17.51,17.52,17.49,17.49,54700.0,15.139,15.1477,15.1218,15.1218,54700.0
2013-03-22 15:50:00,17.49,17.5,17.49,17.5,35300.0,15.1218,15.1304,15.1218,15.1304,35300.0
2013-03-22 15:55:00,17.5,17.55,17.49,17.54,346100.0,15.1304,15.1736,15.1218,15.165,346100.0
2013-03-25 09:30:00,17.57,17.63,17.57,17.62,120800.0,15.1909,15.2428,15.1909,15.2341,120800.0
2013-03-25 09:35:00,17.62,17.67,17.61,17.66,96200.0,15.2341,15.2774,15.2255,15.2687,96200.0
2013-03-25 09:40:00,17.66,17.68,17.65,17.66,214200.0,15.2687,15.286,15.2601,15.2687,214200.0
2013-03-25 09:45:00,17.67,17.67,17.62,17.64,119500.0,15.2774,15.2774,15.2341,15.2514,119500.0
2013-03-25 09:50:00,17.65,17.66,17.64,17.66,53000.0,15.2601,15.2687,15.2514,15.2687,53000.0
2013-03-25 09:55:00,17.66,17.66,17.64,17.66,71300.0,15.2687,15.2687,15.2514,15.2687,71300.0
2013-03-25 10:00:00,17.66,17.66,17.64,17.64,60900.0,15.2687,15.2687,15.2514,15.2514,60900.0
2013-03-25 10:05:00,17.64,17.66,17.63,17.64,93600.0,15.2514,15.2687,15.2428,15.2514,93600.0
2013-03-25 10:10:00,17.64,17.65,17.63,17.65,74200.0,15.2514,15.2601,15.2428,15.2601,74200.0
2013-03-25 10:15:00,17.65,17.66,17.64,17.66,118000.0,15.2601,15.2687,15.2514,15.2687,118000.0
2013-03-25 10:20:00,17.66,17.66,17.63,17.64,86300.0,15.2687,15.2687,15.2428,15.2514,86300.0
2013-03-25 10:25:00,17.63,17.64,17.62,17.63,20100.0,15.2428,15.2514,15.2341,15.2428,20100.0
2013-03-25 10:30:00,17.62,17.63,17.61,17.63,73600.0,15.2341,15.2428,15.2255,15.2428,73600.0
2013-03-25 10:35:00,17.64,17.64,17.61,17.61,33700.0,15.2514,15.2514,15.2255,15.2255,33700.0
2013-03-25 10:40:00,17.61,17.62,17.58,17.59,49400.0,15.2255,15.2341,15.1996,15.2082,49400.0
2013-03-25 10:45:00,17.58,17.59,17.56,17.58,51100.0,15.1996,15.2082,15.1823,15.1996,51100.0
2013-03-25 10:50:00,17.58,17.59,17.57,17.58,29800.0,15.1996,15.2082,15.1909,15.1996,29800.0
2013-03-25 10:55:00,17.58,17.59,17.55,17.55,76300.0,15.1996,15.2082,15.1736,15.1736,76300.0
2013-03-25 11:00:00,17.55,17.55,17.51,17.55,64200.0,15.1736,15.1736,15.139,15.1736,64200.0
2013-03-25 11:05:00,17.56,17.57,17.53,17.57,59300.0,15.1823,15.1909,15.1563,15.1909,59300.0
2013-03-25 11:10:00,17.57,17.57,17.54,17.55,96000.0,15.1909,15.1909,15.165,15.1736,96000.0
2013-03-25 11:15:00,17.55,17.55,17.49,17.5,57500.0,15.1736,15.1736,15.1218,15.1304,57500.0
2013-03-25 11:20:00,17.5,17.54,17.49,17.54,37300.0,15.1304,15.165,15.1218,15.165,37300.0
2013-03-25 11:25:00,17.53,17.56,17.53,17.54,75800.0,15.1563,15.1823,15.1563,15.165,75800.0
2013-03-25 11:30:00,17.53,17.57,17.53,17.56,36600.0,15.1563,15.1909,15.1563,15.1823,36600.0
2013-03-25 11:35:00,17.55,17.58,17.55,17.57,106400.0,15.1736,15.1996,15.1736,15.1909,106400.0
2013-03-25 11:40:00,17.58,17.58,17.55,17.57,40700.0,15.1996,15.1996,15.1736,15.1909,40700.0
2013-03-25 11:45:00,17.57,17.58,17.56,17.57,99400.0,15.1909,15.1996,15.1823,15.1909,99400.0
2013-03-25 11:50:00,17.57,17.58,17.55,17.57,72300.0,15.1909,15.1996,15.1736,15.1909,72300.0
2013-03-25 11:55:00,17.57,17.58,17.57,17.57,4400.0,15.1909,15.1996,15.1909,15.1909,4400.0
2013-03-25 12:00:00,17.58,17.58,17.55,17.55,69800.0,15.1996,15.1996,15.1736,15.1736,69800.0
2013-03-25 12:05:00,17.55,17.56,17.52,17.52,26300.0,15.1736,15.1823,15.1477,15.1477,26300.0
2013-03-25 12:10:00,17.52,17.54,17.52,17.54,71500.0,15.1477,15.165,15.1477,15.165,71500.0
2013-03-25 12:15:00,17.55,17.55,17.53,17.54,27400.0,15.1736,15.1736,15.1563,15.165,27400.0
2013-03-25 12:20:00,17.54,17.55,17.52,17.52,33600.0,15.165,15.1736,15.1477,15.1477,33600.0
2013-03-25 12:25:00,17.52,17.53,17.5,17.5,40800.0,15.1477,15.1563,15.1304,15.1304,40800.0
2013-03-25 12:30:00,17.5,17.54,17.5,17.52,116600.0,15.1304,15.165,15.1304,15.1477,116600.0
2013-03-25 12:35:00,17.52,17.53,17.51,17.53,29800.0,15.1477,15.1563,15.139,15.1563,29800.0
2013-03-25 12:40:00,17.53,17.54,17.52,17.53,15400.0,15.1563,15.165,15.1477,15.1563,15400.0
2013-03-25 12:45:00,17.53,17.55,17.53,17.55,26400.0,15.1563,15.1736,15.1563,15.1736,26400.0
2013-03-25 12:50:00,17.55,17.55,17.5,17.51,64400.0,15.1736,15.1736,15.1304,15.139,64400.0
2013-03-25 12:55:00,17.5,17.52,17.49,17.51,28300.0,15.1304,15.1477,15.1218,15.139,28300.0
2013-03-25 13:00:00,17.51,17.51,17.47,17.51,64300.0,15.139,15.139,15.1045,15.139,64300.0
2013-03-25 13:05:00,17.51,17.51,17.47,17.48,78300.0,15.139,15.139,15.1045,15.1131,78300.0
2013-03-25 13:10:00,17.47,17.48,17.45,17.46,68100.0,15.1045,15.1131,15.0872,15.0958,68100.0
2013-03-25 13:15:00,17.46,17.48,17.46,17.48,29500.0,15.0958,15.1131,15.0958,15.1131,29500.0
2013-03-25 13:20:00,17.49,17.5,17.48,17.49,43300.0,15.1218,15.1304,15.1131,15.1218,43300.0
2013-03-25 13:25:00,17.5,17.54,17.5,17.53,52800.0,15.1304,15.165,15.1304,15.1563,52800.0
2013-03-25 13:30:00,17.52,17.52,17.5,17.51,30300.0,15.1477,15.1477,15.1304,15.139,30300.0
2013-03-25 13:35:00,17.51,17.52,17.49,17.5,26000.0,15.139,15.1477,15.1218,15.1304,26000.0
2013-03-25 13:40:00,17.51,17.52,17.5,17.52,67800.0,15.139,15.1477,15.1304,15.1477,67800.0
2013-03-25 13:45:00,17.51,17.56,17.5,17.55,129700.0,15.139,15.1823,15.1304,15.1736,129700.0
2013-03-25 13:50:00,17.56,17.57,17.54,17.55,119400.0,15.1823,15.1909,15.165,15.1736,119400.0
2013-03-25 13:55:00,17.55,17.57,17.54,17.55,221800.0,15.1736,15.1909,15.165,15.1736,221800.0
2013-03-25 14:00:00,17.55,17.56,17.54,17.55,50100.0,15.1736,15.1823,15.165,15.1736,50100.0
2013-03-25 14:05:00,17.55,17.56,17.55,17.56,86600.0,15.1736,15.1823,15.1736,15.1823,86600.0
2013-03-25 14:10:00,17.55,17.56,17.51,17.51,138800.0,15.1736,15.1823,15.139,15.139,138800.0
2013-03-25 14:15:00,17.52,17.56,17.52,17.55,74300.0,15.1477,15.1823,15.1477,15.1736,74300.0
2013-03-25 14:20:00,17.56,17.59,17.55,17.57,47900.0,15.1823,15.2082,15.1736,15.1909,47900.0
2013-03-25 14:25:00,17.57,17.57,17.54,17.54,35400.0,15.1909,15.1909,15.165,15.165,35400.0
2013-03-25 14:30:00,17.55,17.55,17.53,17.55,37000.0,15.1736,15.1736,15.1563,15.1736,37000.0
2013-03-25 14:35:00,17.55,17.55,17.52,17.54,47900.0,15.1736,15.1736,15.1477,15.165,47900.0
2013-03-25 14:40:00,17.53,17.55,17.53,17.55,32000.0,15.1563,15.1736,15.1563,15.1736,32000.0
2013-03-25 14:45:00,17.55,17.55,17.53,17.54,60200.0,15.1736,15.1736,15.1563,15.165,60200.0
2013-03-25 14:50:00,17.54,17.55,17.53,17.55,55000.0,15.165,15.1736,15.1563,15.1736,55000.0
2013-03-25 14:55:00,17.55,17.55,17.54,17.55,62400.0,15.1736,15.1736,15.165,15.1736,62400.0
2013-03-25 15:00:00,17.55,17.55,17.5,17.52,131500.0,15.1736,15.1736,15.1304,15.1477,131500.0
2013-03-25 15:05:00,17.51,17.52,17.5,17.51,83400.0,15.139,15.1477,15.1304,15.139,83400.0
2013-03-25 15:10:00,17.51,17.52,17.51,17.52,27900.0,15.139,15.1477,15.139,15.1477,27900.0
2013-03-25 15:15:00,17.52,17.53,17.5,17.5,174900.0,15.1477,15.1563,15.1304,15.1304,174900.0
2013-03-25 15:20:00,17.5,17.52,17.49,17.51,169600.0,15.1304,15.1477,15.1218,15.139,169600.0
2013-03-25 15:25:00,17.51,17.51,17.5,17.51,126800.0,15.139,15.139,15.1304,15.139,126800.0
2013-03-25 15:30:00,17.51,17.54,17.5,17.52,146800.0,15.139,15.165,15.1304,15.1477,146800.0
2013-03-25 15:35:00,17.53,17.54,17.51,17.54,75900.0,15.1563,15.165,15.139,15.165,75900.0
2013-03-25 15:40:00,17.54,17.55,17.53,17.54,77500.0,15.165,15.1736,15.1563,15.165,77500.0
2013-03-25 15:45:00,17.54,17.54,17.49,17.5,166500.0,15.165,15.165,15.1218,15.1304,166500.0
2013-03-25 15:50:00,17.5,17.54,17.49,17.53,292900.0,15.1304,15.165,15.1218,15.1563,292900.0
2013-03-25 15:55:00,17.53,17.55,17.53,17.53,388600.0,15.1563,15.1736,15.1563,15.1563,388600.0
2013-03-26 09:30:00,17.57,17.69,17.57,17.63,170600.0,15.1909,15.2947,15.1909,15.2428,170600.0
2013-03-26 09:35:00,17.63,17.63,17.57,17.57,74300.0,15.2428,15.2428,15.1909,15.1909,74300.0
2013-03-26 09:40:00,17.58,17.61,17.58,17.61,53000.0,15.1996,15.2255,15.1996,15.2255,53000.0
2013-03-26 09:45:00,17.61,17.62,17.59,17.59,108600.0,15.2255,15.2341,15.2082,15.2082,108600.0
2013-03-26 09:50:00,17.6,17.61,17.58,17.6,57000.0,15.2169,15.2255,15.1996,15.2169,57000.0
2013-03-26 09:55:00,17.6,17.62,17.59,17.6,115600.0,15.2169,15.2341,15.2082,15.2169,115600.0
2013-03-26 10:00:00,17.59,17.63,17.57,17.62,201600.0,15.2082,15.2428,15.1909,15.2341,201600.0
2013-03-26 10:05:00,17.61,17.63,17.6,17.61,137400.0,15.2255,15.2428,15.2169,15.2255,137400.0
2013-03-26 10:10:00,17.61,17.61,17.59,17.61,95000.0,15.2255,15.2255,15.2082,15.2255,95000.0
2013-03-26 10:15:00,17.6,17.62,17.57,17.62,169400.0,15.2169,15.2341,15.1909,15.2341,169400.0
2013-03-26 10:20:00,17.62,17.63,17.6,17.61,66300.0,15.2341,15.2428,15.2169,15.2255,66300.0
2013-03-26 10:25:00,17.61,17.63,17.61,17.63,39100.0,15.2255,15.2428,15.2255,15.2428,39100.0
2013-03-26 10:30:00,17.63,17.63,17.6,17.61,77400.0,15.2428,15.2428,15.2169,15.2255,77400.0
2013-03-26 10:35:00,17.6,17.6,17.58,17.58,59400.0,15.2169,15.2169,15.1996,15.1996,59400.0
2013-03-26 10:40:00,17.57,17.57,17.52,17.52,95600.0,15.1909,15.1909,15.1477,15.1477,95600.0
2013-03-26 10:45:00,17.53,17.54,17.5,17.53,234500.0,15.1563,15.165,15.1304,15.1563,234500.0
2013-03-26 10:50:00,17.53,17.55,17.52,17.53,145200.0,15.1563,15.1736,15.1477,15.1563,145200.0
2013-03-26 10:55:00,17.54,17.55,17.53,17.54,81900.0,15.165,15.1736,15.1563,15.165,81900.0
2013-03-26 11:00:00,17.54,17.56,17.53,17.55,42800.0,15.165,15.1823,15.1563,15.1736,42800.0
2013-03-26 11:05:00,17.55,17.56,17.54,17.55,57300.0,15.1736,15.1823,15.165,15.1736,57300.0
2013-03-26 11:10:00,17.55,17.56,17.54,17.55,73700.0,15.1736,15.1823,15.165,15.1736,73700.0
2013-03-26 11:15:00,17.55,17.55,17.54,17.54,37100.0,15.1736,15.1736,15.165,15.165,37100.0
2013-03-26 11:20:00,17.55,17.56,17.54,17.55,112900.0,15.1736,15.1823,15.165,15.1736,112900.0
2013-03-26 11:25:00,17.55,17.56,17.54,17.54,24400.0,15.1736,15.1823,15.165,15.165,24400.0
2013-03-26 11:30:00,17.53,17.55,17.53,17.55,45700.0,15.1563,15.1736,15.1563,15.1736,45700.0
2013-03-26 11:35:00,17.55,17.56,17.54,17.55,99300.0,15.1736,15.1823,15.165,15.1736,99300.0
2013-03-26 11:40:00,17.54,17.56,17.54,17.55,44500.0,15.165,15.1823,15.165,15.1736,44500.0
2013-03-26 11:45:00,17.55,17.56,17.55,17.55,24400.0,15.1736,15.1823,15.1736,15.1736,24400.0
2013-03-26 11:50:00,17.56,17.56,17.53,17.54,44700.0,15.1823,15.1823,15.1563,15.165,44700.0
2013-03-26 11:55:00,17.54,17.56,17.53,17.55,31500.0,15.165,15.1823,15.1563,15.1736,31500.0
2013-03-26 12:00:00,17.54,17.56,17.54,17.55,29000.0,15.165,15.1823,15.165,15.1736,29000.0
2013-03-26 12:05:00,17.55,17.55,17.54,17.54,30000.0,15.1736,15.1736,15.165,15.165,30000.0
2013-03-26 12:10:00,17.54,17.55,17.52,17.53,49300.0,15.165,15.1736,15.1477,15.1563,49300.0
2013-03-26 12:15:00,17.54,17.54,17.52,17.52,66200.0,15.165,15.165,15.1477,15.1477,66200.0
2013-03-26 12:20:00,17.52,17.53,17.5,17.51,45400.0,15.1477,15.1563,15.1304,15.139,45400.0
2013-03-26 12:25:00,17.51,17.51,17.49,17.51,66200.0,15.139,15.139,15.1218,15.139,66200.0
2013-03-26 12:30:00,17.51,17.52,17.51,17.51,26300.0,15.139,15.1477,15.139,15.139,26300.0
2013-03-26 12:35:00,17.51,17.52,17.51,17.51,22900.0,15.139,15.1477,15.139,15.139,22900.0
2013-03-26 12:40:00,17.51,17.53,17.51,17.53,14300.0,15.139,15.1563,15.139,15.1563,14300.0
2013-03-26 12:45:00,17.53,17.54,17.51,17.52,149700.0,15.1563,15.165,15.139,15.1477,149700.0
2013-03-26 12:50:00,17.52,17.52,17.51,17.52,21400.0,15.1477,15.1477,15.139,15.1477,21400.0
2013-03-26 12:55:00,17.52,17.53,17.51,17.53,19000.0,15.1477,15.1563,15.139,15.1563,19000.0
2013-03-26 13:00:00,17.52,17.54,17.52,17.53,16800.0,15.1477,15.165,15.1477,15.1563,16800.0
2013-03-26 13:05:00,17.54,17.54,17.53,17.53,46600.0,15.165,15.165,15.1563,15.1563,46600.0
2013-03-26 13:10:00,17.53,17.55,17.53,17.54,39300.0,15.1563,15.1736,15.1563,15.165,39300.0
2013-03-26 13:15:00,17.54,17.55,17.54,17.55,42900.0,15.165,15.1736,15.165,15.1736,42900.0
2013-03-26 13:20:00,17.55,17.57,17.55,17.57,61000.0,15.1736,15.1909,15.1736,15.1909,61000.0
2013-03-26 13:25:00,17.57,17.57,17.55,17.56,37800.0,15.1909,15.1909,15.1736,15.1823,37800.0
2013-03-26 13:30:00,17.56,17.57,17.55,17.56,20200.0,15.1823,15.1909,15.1736,15.1823,20200.0
2013-03-26 13:35:00,17.55,17.56,17.54,17.55,50700.0,15.1736,15.1823,15.165,15.1736,50700.0
2013-03-26 13:40:00,17.55,17.57,17.55,17.56,98600.0,15.1736,15.1909,15.1736,15.1823,98600.0
2013-03-26 13:45:00,17.56,17.56,17.55,17.55,9900.0,15.1823,15.1823,15.1736,15.1736,9900.0
2013-03-26 13:50:00,17.55,17.57,17.55,17.56,83900.0,15.1736,15.1909,15.1736,15.1823,83900.0
2013-03-26 13:55:00,17.56,17.56,17.54,17.55,62400.0,15.1823,15.1823,15.165,15.1736,62400.0
2013-03-26 14:00:00,17.54,17.55,17.54,17.55,7700.0,15.165,15.1736,15.165,15.1736,7700.0
2013-03-26 14:05:00,17.54,17.56,17.54,17.54,34700.0,15.165,15.1823,15.165,15.165,34700.0
2013-03-26 14:10:00,17.55,17.55,17.54,17.55,1800.0,15.1736,15.1736,15.165,15.1736,1800.0
2013-03-26 14:15:00,17.55,17.57,17.55,17.57,46000.0,15.1736,15.1909,15.1736,15.1909,46000.0
2013-03-26 14:20:00,17.56,17.57,17.55,17.56,34000.0,15.1823,15.1909,15.1736,15.1823,34000.0
2013-03-26 14:25:00,17.57,17.58,17.56,17.57,18000.0,15.1909,15.1996,15.1823,15.1909,18000.0
2013-03-26 14:30:00,17.57,17.58,17.55,17.56,99400.0,15.1909,15.1996,15.1736,15.1823,99400.0
2013-03-26 14:35:00,17.56,17.58,17.55,17.58,145600.0,15.1823,15.1996,15.1736,15.1996,145600.0
2013-03-26 14:40:00,17.58,17.58,17.57,17.58,19700.0,15.1996,15.1996,15.1909,15.1996,19700.0
2013-03-26 14:45:00,17.57,17.59,17.57,17.58,85800.0,15.1909,15.2082,15.1909,15.1996,85800.0
2013-03-26 14:50:00,17.58,17.6,17.57,17.6,114100.0,15.1996,15.2169,15.1909,15.2169,114100.0
2013-03-26 14:55:00,17.6,17.61,17.59,17.6,32500.0,15.2169,15.2255,15.2082,15.2169,32500.0
2013-03-26 15:00:00,17.6,17.61,17.59,17.61,26300.0,15.2169,15.2255,15.2082,15.2255,26300.0
2013-03-26 15:05:00,17.61,17.61,17.59,17.6,57600.0,15.2255,15.2255,15.2082,15.2169,57600.0
2013-03-26 15:10:00,17.6,17.62,17.59,17.59,120500.0,15.2169,15.2341,15.2082,15.2082,120500.0
2013-03-26 15:15:00,17.59,17.61,17.58,17.59,139800.0,15.2082,15.2255,15.1996,15.2082,139800.0
2013-03-26 15:20:00,17.59,17.6,17.59,17.6,32400.0,15.2082,15.2169,15.2082,15.2169,32400.0
2013-03-26 15:25:00,17.6,17.61,17.58,17.58,62100.0,15.2169,15.2255,15.1996,15.1996,62100.0
2013-03-26 15:30:00,17.59,17.62,17.59,17.61,218300.0,15.2082,15.2341,15.2082,15.2255,218300.0
2013-03-26 15:35:00,17.61,17.63,17.6,17.63,37300.0,15.2255,15.2428,15.2169,15.2428,37300.0
2013-03-26 15:40:00,17.63,17.63,17.61,17.63,43900.0,15.2428,15.2428,15.2255,15.2428,43900.0
2013-03-26 15:45:00,17.63,17.63,17.62,17.63,31100.0,15.2428,15.2428,15.2341,15.2428,31100.0
2013-03-26 15:50:00,17.63,17.63,17.59,17.6,186100.0,15.2428,15.2428,15.2082,15.2169,186100.0
2013-03-26 15:55:00,17.6,17.63,17.59,17.62,241900.0,15.2169,15.2428,15.2082,15.2341,241900.0
2013-03-27 09:30:00,17.52,17.52,17.35,17.35,154900.0,15.1477,15.1477,15.0007,15.0007,154900.0
2013-03-27 09:35:00,17.35,17.38,17.21,17.23,698700.0,15.0007,15.0266,14.8797,14.897,698700.0
2013-03-27 09:40:00,17.23,17.25,17.18,17.2,485500.0,14.897,14.9142,14.8537,14.871,485500.0
2013-03-27 09:45:00,17.2,17.22,17.17,17.19,464200.0,14.871,14.8883,14.8451,14.8624,464200.0
2013-03-27 09:50:00,17.19,17.21,17.18,17.2,359900.0,14.8624,14.8797,14.8537,14.871,359900.0
2013-03-27 09:55:00,17.2,17.22,17.17,17.18,92400.0,14.871,14.8883,14.8451,14.8537,92400.0
2013-03-27 10:00:00,17.18,17.21,17.13,17.2,346400.0,14.8537,14.8797,14.8105,14.871,346400.0
2013-03-27 10:05:00,17.2,17.21,17.18,17.2,159100.0,14.871,14.8797,14.8537,14.871,159100.0
2013-03-27 10:10:00,17.2,17.2,17.18,17.19,73000.0,14.871,14.871,14.8537,14.8624,73000.0
2013-03-27 10:15:00,17.19,17.23,17.17,17.21,310900.0,14.8624,14.897,14.8451,14.8797,310900.0
2013-03-27 10:20:00,17.21,17.23,17.19,17.19,358000.0,14.8797,14.897,14.8624,14.8624,358000.0
2013-03-27 10:25:00,17.19,17.22,17.19,17.2,165500.0,14.8624,14.8883,14.8624,14.871,165500.0
2013-03-27 10:30:00,17.21,17.25,17.2,17.22,118300.0,14.8797,14.9142,14.871,14.8883,118300.0
2013-03-27 10:35:00,17.23,17.26,17.23,17.26,141900.0,14.897,14.9229,14.897,14.9229,141900.0
2013-03-27 10:40:00,17.26,17.26,17.23,17.25,162700.0,14.9229,14.9229,14.897,14.9142,162700.0
2013-03-27 10:45:00,17.25,17.26,17.23,17.26,120100.0,14.9142,14.9229,14.897,14.9229,120100.0
2013-03-27 10:50:00,17.25,17.26,17.23,17.23,275900.0,14.9142,14.9229,14.897,14.897,275900.0
2013-03-27 10:55:00,17.23,17.26,17.22,17.25,158400.0,14.897,14.9229,14.8883,14.9142,158400.0
2013-03-27 11:00:00,17.26,17.28,17.26,17.27,61200.0,14.9229,14.9402,14.9229,14.9315,61200.0
2013-03-27 11:05:00,17.27,17.28,17.26,17.28,22000.0,14.9315,14.9402,14.9229,14.9402,22000.0
2013-03-27 11:10:00,17.28,17.31,17.27,17.31,293100.0,14.9402,14.9661,14.9315,14.9661,293100.0
2013-03-27 11:15:00,17.3,17.33,17.29,17.31,71900.0,14.9575,14.9834,14.9488,14.9661,71900.0
2013-03-27 11:20:00,17.31,17.32,17.3,17.32,74100.0,14.9661,14.9748,14.9575,14.9748,74100.0
2013-03-27 11:25:00,17.31,17.32,17.29,17.31,102200.0,14.9661,14.9748,14.9488,14.9661,102200.0
2013-03-27 11:30:00,17.29,17.31,17.27,17.28,236500.0,14.9488,14.9661,14.9315,14.9402,236500.0
2013-03-27 11:35:00,17.29,17.35,17.29,17.35,173400.0,14.9488,15.0007,14.9488,15.0007,173400.0
2013-03-27 11:40:00,17.35,17.36,17.34,17.35,85300.0,15.0007,15.0094,14.9921,15.0007,85300.0
2013-03-27 11:45:00,17.36,17.37,17.34,17.35,65300.0,15.0094,15.018,14.9921,15.0007,65300.0
2013-03-27 11:50:00,17.35,17.4,17.35,17.37,120100.0,15.0007,15.0439,15.0007,15.018,120100.0
2013-03-27 11:55:00,17.38,17.4,17.37,17.4,63500.0,15.0266,15.0439,15.018,15.0439,63500.0
2013-03-27 12:00:00,17.39,17.41,17.39,17.4,25300.0,15.0353,15.0526,15.0353,15.0439,25300.0
2013-03-27 12:05:00,17.41,17.41,17.37,17.38,85100.0,15.0526,15.0526,15.018,15.0266,85100.0
2013-03-27 12:10:00,17.37,17.4,17.37,17.4,42600.0,15.018,15.0439,15.018,15.0439,42600.0
2013-03-27 12:15:00,17.4,17.41,17.39,17.4,70700.0,15.0439,15.0526,15.0353,15.0439,70700.0
2013-03-27 12:20:00,17.4,17.42,17.39,17.4,213300.0,15.0439,15.0612,15.0353,15.0439,213300.0
2013-03-27 12:25:00,17.41,17.41,17.37,17.38,17000.0,15.0526,15.0526,15.018,15.0266,17000.0
2013-03-27 12:30:00,17.38,17.39,17.36,17.39,55400.0,15.0266,15.0353,15.0094,15.0353,55400.0
2013-03-27 12:35:00,17.39,17.41,17.39,17.41,23700.0,15.0353,15.0526,15.0353,15.0526,23700.0
2013-03-27 12:40:00,17.41,17.41,17.38,17.39,46600.0,15.0526,15.0526,15.0266,15.0353,46600.0
2013-03-27 12:45:00,17.38,17.39,17.36,17.36,46700.0,15.0266,15.0353,15.0094,15.0094,46700.0
2013-03-27 12:50:00,17.36,17.38,17.35,17.38,72200.0,15.0094,15.0266,15.0007,15.0266,72200.0
2013-03-27 12:55:00,17.38,17.41,17.37,17.39,38300.0,15.0266,15.0526,15.018,15.0353,38300.0
2013-03-27 13:00:00,17.39,17.4,17.38,17.39,79900.0,15.0353,15.0439,15.0266,15.0353,79900.0
2013-03-27 13:05:00,17.39,17.4,17.38,17.39,40200.0,15.0353,15.0439,15.0266,15.0353,40200.0
2013-03-27 13:10:00,17.38,17.4,17.37,17.4,70200.0,15.0266,15.0439,15.018,15.0439,70200.0
2013-03-27 13:15:00,17.4,17.41,17.38,17.39,212100.0,15.0439,15.0526,15.0266,15.0353,212100.0
2013-03-27 13:20:00,17.39,17.4,17.38,17.4,46300.0,15.0353,15.0439,15.0266,15.0439,46300.0
2013-03-27 13:25:00,17.39,17.41,17.39,17.39,30200.0,15.0353,15.0526,15.0353,15.0353,30200.0
2013-03-27 13:30:00,17.39,17.41,17.39,17.4,22100.0,15.0353,15.0526,15.0353,15.0439,22100.0
2013-03-27 13:35:00,17.41,17.41,17.4,17.41,25800.0,15.0526,15.0526,15.0439,15.0526,25800.0
2013-03-27 13:40:00,17.4,17.44,17.4,17.43,80600.0,15.0439,15.0785,15.0439,15.0699,80600.0
2013-03-27 13:45:00,17.43,17.44,17.43,17.43,6100.0,15.0699,15.0785,15.0699,15.0699,6100.0
2013-03-27 13:50:00,17.44,17.44,17.42,17.42,25900.0,15.0785,15.0785,15.0612,15.0612,25900.0
2013-03-27 13:55:00,17.41,17.44,17.41,17.44,18500.0,15.0526,15.0785,15.0526,15.0785,18500.0
2013-03-27 14:00:00,17.44,17.46,17.43,17.46,33800.0,15.0785,15.0958,15.0699,15.0958,33800.0
2013-03-27 14:05:00,17.46,17.46,17.45,17.46,17800.0,15.0958,15.0958,15.0872,15.0958,17800.0
2013-03-27 14:10:00,17.46,17.46,17.44,17.45,28800.0,15.0958,15.0958,15.0785,15.0872,28800.0
2013-03-27 14:15:00,17.45,17.45,17.44,17.44,8300.0,15.0872,15.0872,15.0785,15.0785,8300.0
2013-03-27 14:20:00,17.45,17.46,17.44,17.46,17400.0,15.0872,15.0958,15.0785,15.0958,17400.0
2013-03-27 14:25:00,17.46,17.47,17.45,17.46,29000.0,15.0958,15.1045,15.0872,15.0958,29000.0
2013-03-27 14:30:00,17.46,17.47,17.45,17.46,21800.0,15.0958,15.1045,15.0872,15.0958,21800.0
2013-03-27 14:35:00,17.46,17.47,17.45,17.46,22200.0,15.0958,15.1045,15.0872,15.0958,22200.0
2013-03-27 14:40:00,17.46,17.48,17.45,17.47,25700.0,15.0958,15.1131,15.0872,15.1045,25700.0
2013-03-27 14:45:00,17.47,17.48,17.46,17.47,22100.0,15.1045,15.1131,15.0958,15.1045,22100.0
2013-03-27 14:50:00,17.47,17.48,17.46,17.46,16100.0,15.1045,15.1131,15.0958,15.0958,16100.0
2013-03-27 14:55:00,17.47,17.48,17.46,17.48,29000.0,15.1045,15.1131,15.0958,15.1131,29000.0
2013-03-27 15:00:00,17.48,17.48,17.46,17.46,41200.0,15.1131,15.1131,15.0958,15.0958,41200.0
2013-03-27 15:05:00,17.46,17.49,17.46,17.47,40500.0,15.0958,15.1218,15.0958,15.1045,40500.0
2013-03-27 15:10:00,17.48,17.5,17.47,17.5,39200.0,15.1131,15.1304,15.1045,15.1304,39200.0
2013-03-27 15:15:00,17.5,17.5,17.46,17.47,72500.0,15.1304,15.1304,15.0958,15.1045,72500.0
2013-03-27 15:20:00,17.48,17.49,17.46,17.49,88700.0,15.1131,15.1218,15.0958,15.1218,88700.0
2013-03-27 15:25:00,17.48,17.51,17.48,17.51,95700.0,15.1131,15.139,15.1131,15.139,95700.0
2013-03-27 15:30:00,17.51,17.53,17.5,17.53,164800.0,15.139,15.1563,15.1304,15.1563,164800.0
2013-03-27 15:35:00,17.53,17.53,17.52,17.53,49700.0,15.1563,15.1563,15.1477,15.1563,49700.0
2013-03-27 15:40:00,17.53,17.54,17.52,17.54,58400.0,15.1563,15.165,15.1477,15.165,58400.0
2013-03-27 15:45:00,17.54,17.55,17.51,17.52,139200.0,15.165,15.1736,15.139,15.1477,139200.0
2013-03-27 15:50:00,17.51,17.52,17.51,17.52,101000.0,15.139,15.1477,15.139,15.1477,101000.0
2013-03-27 15:55:00,17.51,17.52,17.49,17.51,249700.0,15.139,15.1477,15.1218,15.139,249700.0
2013-03-28 09:30:00,17.55,17.59,17.5,17.58,64600.0,15.1736,15.2082,15.1304,15.1996,64600.0
2013-03-28 09:35:00,17.57,17.61,17.5,17.5,70700.0,15.1909,15.2255,15.1304,15.1304,70700.0
2013-03-28 09:40:00,17.5,17.54,17.49,17.51,61600.0,15.1304,15.165,15.1218,15.139,61600.0
2013-03-28 09:45:00,17.52,17.55,17.5,17.53,35900.0,15.1477,15.1736,15.1304,15.1563,35900.0
2013-03-28 09:50:00,17.53,17.56,17.53,17.54,145100.0,15.1563,15.1823,15.1563,15.165,145100.0
2013-03-28 09:55:00,17.53,17.54,17.49,17.51,37700.0,15.1563,15.165,15.1218,15.139,37700.0
2013-03-28 10:00:00,17.51,17.55,17.51,17.54,37700.0,15.139,15.1736,15.139,15.165,37700.0
2013-03-28 10:05:00,17.54,17.55,17.52,17.53,23200.0,15.165,15.1736,15.1477,15.1563,23200.0
2013-03-28 10:10:00,17.54,17.54,17.52,17.53,23800.0,15.165,15.165,15.1477,15.1563,23800.0
2013-03-28 10:15:00,17.53,17.53,17.48,17.53,136100.0,15.1563,15.1563,15.1131,15.1563,136100.0
2013-03-28 10:20:00,17.53,17.56,17.53,17.56,328700.0,15.1563,15.1823,15.1563,15.1823,328700.0
2013-03-28 10:25:00,17.56,17.57,17.55,17.57,106900.0,15.1823,15.1909,15.1736,15.1909,106900.0
2013-03-28 10:30:00,17.56,17.59,17.55,17.55,97400.0,15.1823,15.2082,15.1736,15.1736,97400.0
2013-03-28 10:35:00,17.55,17.58,17.55,17.57,108200.0,15.1736,15.1996,15.1736,15.1909,108200.0
2013-03-28 10:40:00,17.58,17.61,17.56,17.6,167800.0,15.1996,15.2255,15.1823,15.2169,167800.0
2013-03-28 10:45:00,17.6,17.61,17.57,17.59,54500.0,15.2169,15.2255,15.1909,15.2082,54500.0
2013-03-28 10:50:00,17.58,17.62,17.57,17.6,67300.0,15.1996,15.2341,15.1909,15.2169,67300.0
2013-03-28 10:55:00,17.61,17.68,17.6,17.65,126400.0,15.2255,15.286,15.2169,15.2601,126400.0
2013-03-28 11:00:00,17.66,17.67,17.65,17.66,65000.0,15.2687,15.2774,15.2601,15.2687,65000.0
2013-03-28 11:05:00,17.66,17.67,17.64,17.67,116500.0,15.2687,15.2774,15.2514,15.2774,116500.0
2013-03-28 11:10:00,17.66,17.69,17.66,17.69,68300.0,15.2687,15.2947,15.2687,15.2947,68300.0
2013-03-28 11:15:00,17.69,17.7,17.68,17.7,17000.0,15.2947,15.3033,15.286,15.3033,17000.0
2013-03-28 11:20:00,17.7,17.73,17.69,17.72,94300.0,15.3033,15.3293,15.2947,15.3206,94300.0
2013-03-28 11:25:00,17.73,17.74,17.7,17.73,142100.0,15.3293,15.3379,15.3033,15.3293,142100.0
2013-03-28 11:30:00,17.73,17.73,17.7,17.7,52500.0,15.3293,15.3293,15.3033,15.3033,52500.0
2013-03-28 11:35:00,17.71,17.71,17.69,17.7,28600.0,15.312,15.312,15.2947,15.3033,28600.0
2013-03-28 11:40:00,17.69,17.7,17.67,17.67,45500.0,15.2947,15.3033,15.2774,15.2774,45500.0
2013-03-28 11:45:00,17.68,17.68,17.66,17.67,36100.0,15.286,15.286,15.2687,15.2774,36100.0
2013-03-28 11:50:00,17.68,17.68,17.64,17.66,136800.0,15.286,15.286,15.2514,15.2687,136800.0
2013-03-28 11:55:00,17.66,17.69,17.64,17.67,210000.0,15.2687,15.2947,15.2514,15.2774,210000.0
2013-03-28 12:00:00,17.66,17.67,17.65,17.66,61700.0,15.2687,15.2774,15.2601,15.2687,61700.0
2013-03-28 12:05:00,17.66,17.67,17.65,17.65,15200.0,15.2687,15.2774,15.2601,15.2601,15200.0
2013-03-28 12:10:00,17.66,17.66,17.64,17.64,14600.0,15.2687,15.2687,15.2514,15.2514,14600.0
2013-03-28 12:15:00,17.64,17.64,17.61,17.62,31100.0,15.2514,15.2514,15.2255,15.2341,31100.0
2013-03-28 12:20:00,17.61,17.62,17.6,17.6,61000.0,15.2255,15.2341,15.2169,15.2169,61000.0
2013-03-28 12:25:00,17.6,17.65,17.6,17.64,147700.0,15.2169,15.2601,15.2169,15.2514,147700.0
2013-03-28 12:30:00,17.64,17.64,17.62,17.63,27400.0,15.2514,15.2514,15.2341,15.2428,27400.0
2013-03-28 12:35:00,17.62,17.65,17.62,17.64,71700.0,15.2341,15.2601,15.2341,15.2514,71700.0
2013-03-28 12:40:00,17.63,17.67,17.63,17.66,191700.0,15.2428,15.2774,15.2428,15.2687,191700.0
2013-03-28 12:45:00,17.65,17.69,17.65,17.68,31400.0,15.2601,15.2947,15.2601,15.286,31400.0
2013-03-28 12:50:00,17.68,17.69,17.68,17.69,7700.0,15.286,15.2947,15.286,15.2947,7700.0
2013-03-28 12:55:00,17.69,17.69,17.67,17.68,32100.0,15.2947,15.2947,15.2774,15.286,32100.0
2013-03-28 13:00:00,17.68,17.69,17.67,17.68,93500.0,15.286,15.2947,15.2774,15.286,93500.0
2013-03-28 13:05:00,17.69,17.69,17.68,17.69,19500.0,15.2947,15.2947,15.286,15.2947,19500.0
2013-03-28 13:10:00,17.68,17.69,17.68,17.68,12000.0,15.286,15.2947,15.286,15.286,12000.0
2013-03-28 13:15:00,17.68,17.69,17.68,17.69,16200.0,15.286,15.2947,15.286,15.2947,16200.0
2013-03-28 13:20:00,17.69,17.71,17.68,17.71,174300.0,15.2947,15.312,15.286,15.312,174300.0
2013-03-28 13:25:00,17.71,17.71,17.7,17.71,18100.0,15.312,15.312,15.3033,15.312,18100.0
2013-03-28 13:30:00,17.71,17.72,17.68,17.69,127300.0,15.312,15.3206,15.286,15.2947,127300.0
2013-03-28 13:35:00,17.69,17.69,17.67,17.68,19600.0,15.2947,15.2947,15.2774,15.286,19600.0
2013-03-28 13:40:00,17.67,17.69,17.66,17.68,49900.0,15.2774,15.2947,15.2687,15.286,49900.0
2013-03-28 13:45:00,17.69,17.69,17.67,17.68,18000.0,15.2947,15.2947,15.2774,15.286,18000.0
2013-03-28 13:50:00,17.67,17.68,17.67,17.68,5000.0,15.2774,15.286,15.2774,15.286,5000.0
2013-03-28 13:55:00,17.68,17.69,17.67,17.69,30100.0,15.286,15.2947,15.2774,15.2947,30100.0
2013-03-28 14:00:00,17.69,17.71,17.69,17.71,38900.0,15.2947,15.312,15.2947,15.312,38900.0
2013-03-28 14:05:00,17.71,17.71,17.67,17.68,171200.0,15.312,15.312,15.2774,15.286,171200.0
2013-03-28 14:10:00,17.68,17.68,17.66,17.67,28100.0,15.286,15.286,15.2687,15.2774,28100.0
2013-03-28 14:15:00,17.67,17.68,17.66,17.67,23400.0,15.2774,15.286,15.2687,15.2774,23400.0
2013-03-28 14:20:00,17.67,17.69,17.67,17.67,56500.0,15.2774,15.2947,15.2774,15.2774,56500.0
2013-03-28 14:25:00,17.67,17.68,17.67,17.67,17400.0,15.2774,15.286,15.2774,15.2774,17400.0
2013-03-28 14:30:00,17.67,17.68,17.67,17.68,27600.0,15.2774,15.286,15.2774,15.286,27600.0
2013-03-28 14:35:00,17.67,17.68,17.66,17.66,49600.0,15.2774,15.286,15.2687,15.2687,49600.0
2013-03-28 14:40:00,17.66,17.67,17.66,17.66,19100.0,15.2687,15.2774,15.2687,15.2687,19100.0
2013-03-28 14:45:00,17.66,17.7,17.66,17.7,124000.0,15.2687,15.3033,15.2687,15.3033,124000.0
2013-03-28 14:50:00,17.69,17.71,17.69,17.69,86900.0,15.2947,15.312,15.2947,15.2947,86900.0
2013-03-28 14:55:00,17.69,17.71,17.69,17.71,62900.0,15.2947,15.312,15.2947,15.312,62900.0
2013-03-28 15:00:00,17.71,17.71,17.7,17.71,36400.0,15.312,15.312,15.3033,15.312,36400.0
2013-03-28 15:05:00,17.71,17.72,17.7,17.72,180200.0,15.312,15.3206,15.3033,15.3206,180200.0
2013-03-28 15:10:00,17.72,17.72,17.71,17.71,40100.0,15.3206,15.3206,15.312,15.312,40100.0
2013-03-28 15:15:00,17.71,17.72,17.71,17.71,33600.0,15.312,15.3206,15.312,15.312,33600.0
2013-03-28 15:20:00,17.71,17.73,17.71,17.71,127000.0,15.312,15.3293,15.312,15.312,127000.0
2013-03-28 15:25:00,17.71,17.72,17.7,17.71,95900.0,15.312,15.3206,15.3033,15.312,95900.0
2013-03-28 15:30:00,17.71,17.71,17.7,17.71,129500.0,15.312,15.312,15.3033,15.312,129500.0
2013-03-28 15:35:00,17.71,17.73,17.71,17.73,55500.0,15.312,15.3293,15.312,15.3293,55500.0
2013-03-28 15:40:00,17.73,17.73,17.7,17.7,109200.0,15.3293,15.3293,15.3033,15.3033,109200.0
2013-03-28 15:45:00,17.71,17.71,17.7,17.71,91300.0,15.312,15.312,15.3033,15.312,91300.0
2013-03-28 15:50:00,17.71,17.75,17.71,17.73,271400.0,15.312,15.3465,15.312,15.3293,271400.0
2013-03-28 15:55:00,17.73,17.74,17.69,17.7,475100.0,15.3293,15.3379,15.2947,15.3033,475100.0
2013-04-01 09:30:00,17.77,17.8,17.69,17.77,219200.0,15.3638,15.3898,15.2947,15.3638,219200.0
2013-04-01 09:35:00,17.79,17.85,17.75,17.83,204500.0,15.3811,15.433,15.3465,15.4157,204500.0
2013-04-01 09:40:00,17.83,17.88,17.81,17.86,449200.0,15.4157,15.4589,15.3984,15.4417,449200.0
2013-04-01 09:45:00,17.86,17.86,17.82,17.86,56600.0,15.4417,15.4417,15.4071,15.4417,56600.0
2013-04-01 09:50:00,17.85,17.89,17.84,17.89,70300.0,15.433,15.4676,15.4244,15.4676,70300.0
2013-04-01 09:55:00,17.88,17.88,17.81,17.82,41600.0,15.4589,15.4589,15.3984,15.4071,41600.0
2013-04-01 10:00:00,17.82,17.83,17.73,17.76,273000.0,15.4071,15.4157,15.3293,15.3552,273000.0
2013-04-01 10:05:00,17.76,17.79,17.75,17.78,85200.0,15.3552,15.3811,15.3465,15.3725,85200.0
2013-04-01 10:10:00,17.77,17.79,17.77,17.78,33700.0,15.3638,15.3811,15.3638,15.3725,33700.0
2013-04-01 10:15:00,17.78,17.8,17.77,17.8,19400.0,15.3725,15.3898,15.3638,15.3898,19400.0
2013-04-01 10:20:00,17.8,17.8,17.78,17.79,49700.0,15.3898,15.3898,15.3725,15.3811,49700.0
2013-04-01 10:25:00,17.78,17.8,17.78,17.79,37200.0,15.3725,15.3898,15.3725,15.3811,37200.0
2013-04-01 10:30:00,17.8,17.8,17.77,17.78,89400.0,15.3898,15.3898,15.3638,15.3725,89400.0
2013-04-01 10:35:00,17.78,17.78,17.74,17.75,354000.0,15.3725,15.3725,15.3379,15.3465,354000.0
2013-04-01 10:40:00,17.75,17.75,17.66,17.66,268700.0,15.3465,15.3465,15.2687,15.2687,268700.0
2013-04-01 10:45:00,17.67,17.68,17.61,17.61,264200.0,15.2774,15.286,15.2255,15.2255,264200.0
2013-04-01 10:50:00,17.61,17.62,17.59,17.59,101800.0,15.2255,15.2341,15.2082,15.2082,101800.0
2013-04-01 10:55:00,17.59,17.61,17.59,17.6,164600.0,15.2082,15.2255,15.2082,15.2169,164600.0
2013-04-01 11:00:00,17.6,17.6,17.53,17.54,174300.0,15.2169,15.2169,15.1563,15.165,174300.0
2013-04-01 11:05:00,17.53,17.56,17.53,17.55,71400.0,15.1563,15.1823,15.1563,15.1736,71400.0
2013-04-01 11:10:00,17.56,17.56,17.54,17.54,259500.0,15.1823,15.1823,15.165,15.165,259500.0
2013-04-01 11:15:00,17.54,17.57,17.53,17.56,112900.0,15.165,15.1909,15.1563,15.1823,112900.0
2013-04-01 11:20:00,17.57,17.6,17.57,17.57,93900.0,15.1909,15.2169,15.1909,15.1909,93900.0
2013-04-01 11:25:00,17.57,17.59,17.56,17.58,127900.0,15.1909,15.2082,15.1823,15.1996,127900.0
2013-04-01 11:30:00,17.59,17.61,17.57,17.59,93800.0,15.2082,15.2255,15.1909,15.2082,93800.0
2013-04-01 11:35:00,17.6,17.62,17.58,17.6,97000.0,15.2169,15.2341,15.1996,15.2169,97000.0
2013-04-01 11:40:00,17.6,17.6,17.59,17.59,17800.0,15.2169,15.2169,15.2082,15.2082,17800.0
2013-04-01 11:45:00,17.59,17.62,17.58,17.6,110100.0,15.2082,15.2341,15.1996,15.2169,110100.0
2013-04-01 11:50:00,17.6,17.61,17.6,17.6,34300.0,15.2169,15.2255,15.2169,15.2169,34300.0
2013-04-01 11:55:00,17.6,17.64,17.6,17.61,250500.0,15.2169,15.2514,15.2169,15.2255,250500.0
2013-04-01 12:00:00,17.61,17.61,17.58,17.58,15800.0,15.2255,15.2255,15.1996,15.1996,15800.0
2013-04-01 12:05:00,17.58,17.58,17.57,17.57,24900.0,15.1996,15.1996,15.1909,15.1909,24900.0
2013-04-01 12:10:00,17.57,17.58,17.57,17.57,26000.0,15.1909,15.1996,15.1909,15.1909,26000.0
2013-04-01 12:15:00,17.57,17.58,17.54,17.55,77000.0,15.1909,15.1996,15.165,15.1736,77000.0
2013-04-01 12:20:00,17.54,17.55,17.52,17.54,105000.0,15.165,15.1736,15.1477,15.165,105000.0
2013-04-01 12:25:00,17.54,17.56,17.54,17.56,37000.0,15.165,15.1823,15.165,15.1823,37000.0
2013-04-01 12:30:00,17.55,17.55,17.48,17.48,158600.0,15.1736,15.1736,15.1131,15.1131,158600.0
2013-04-01 12:35:00,17.48,17.51,17.48,17.49,89000.0,15.1131,15.139,15.1131,15.1218,89000.0
2013-04-01 12:40:00,17.49,17.5,17.49,17.49,15400.0,15.1218,15.1304,15.1218,15.1218,15400.0
2013-04-01 12:45:00,17.49,17.5,17.49,17.5,22600.0,15.1218,15.1304,15.1218,15.1304,22600.0
2013-04-01 12:50:00,17.5,17.51,17.48,17.48,117700.0,15.1304,15.139,15.1131,15.1131,117700.0
2013-04-01 12:55:00,17.48,17.49,17.48,17.48,17100.0,15.1131,15.1218,15.1131,15.1131,17100.0
2013-04-01 13:00:00,17.48,17.51,17.48,17.5,91300.0,15.1131,15.139,15.1131,15.1304,91300.0
2013-04-01 13:05:00,17.5,17.51,17.5,17.51,15500.0,15.1304,15.139,15.1304,15.139,15500.0
2013-04-01 13:10:00,17.51,17.51,17.49,17.49,22600.0,15.139,15.139,15.1218,15.1218,22600.0
2013-04-01 13:15:00,17.49,17.52,17.48,17.51,90000.0,15.1218,15.1477,15.1131,15.139,90000.0
2013-04-01 13:20:00,17.51,17.53,17.51,17.52,20900.0,15.139,15.1563,15.139,15.1477,20900.0
2013-04-01 13:25:00,17.53,17.56,17.52,17.55,40900.0,15.1563,15.1823,15.1477,15.1736,40900.0
2013-04-01 13:30:00,17.55,17.57,17.53,17.54,203400.0,15.1736,15.1909,15.1563,15.165,203400.0
2013-04-01 13:35:00,17.54,17.55,17.52,17.52,62500.0,15.165,15.1736,15.1477,15.1477,62500.0
2013-04-01 13:40:00,17.52,17.53,17.47,17.47,58000.0,15.1477,15.1563,15.1045,15.1045,58000.0
2013-04-01 13:45:00,17.47,17.48,17.45,17.45,66700.0,15.1045,15.1131,15.0872,15.0872,66700.0
2013-04-01 13:50:00,17.45,17.46,17.43,17.46,182500.0,15.0872,15.0958,15.0699,15.0958,182500.0
2013-04-01 13:55:00,17.46,17.46,17.44,17.44,52400.0,15.0958,15.0958,15.0785,15.0785,52400.0
2013-04-01 14:00:00,17.45,17.46,17.43,17.43,154000.0,15.0872,15.0958,15.0699,15.0699,154000.0
2013-04-01 14:05:00,17.44,17.44,17.42,17.43,60400.0,15.0785,15.0785,15.0612,15.0699,60400.0
2013-04-01 14:10:00,17.43,17.45,17.43,17.45,46000.0,15.0699,15.0872,15.0699,15.0872,46000.0
2013-04-01 14:15:00,17.44,17.45,17.41,17.41,86900.0,15.0785,15.0872,15.0526,15.0526,86900.0
2013-04-01 14:20:00,17.42,17.43,17.4,17.4,84400.0,15.0612,15.0699,15.0439,15.0439,84400.0
2013-04-01 14:25:00,17.41,17.43,17.39,17.41,89000.0,15.0526,15.0699,15.0353,15.0526,89000.0
2013-04-01 14:30:00,17.42,17.43,17.39,17.39,82300.0,15.0612,15.0699,15.0353,15.0353,82300.0
2013-04-01 14:35:00,17.4,17.41,17.39,17.39,50200.0,15.0439,15.0526,15.0353,15.0353,50200.0
2013-04-01 14:40:00,17.39,17.41,17.38,17.41,95000.0,15.0353,15.0526,15.0266,15.0526,95000.0
2013-04-01 14:45:00,17.4,17.43,17.4,17.42,25900.0,15.0439,15.0699,15.0439,15.0612,25900.0
2013-04-01 14:50:00,17.43,17.45,17.42,17.44,176400.0,15.0699,15.0872,15.0612,15.0785,176400.0
2013-04-01 14:55:00,17.44,17.46,17.44,17.44,85800.0,15.0785,15.0958,15.0785,15.0785,85800.0
2013-04-01 15:00:00,17.44,17.47,17.43,17.46,166800.0,15.0785,15.1045,15.0699,15.0958,166800.0
2013-04-01 15:05:00,17.46,17.46,17.43,17.45,94700.0,15.0958,15.0958,15.0699,15.0872,94700.0
2013-04-01 15:10:00,17.45,17.45,17.39,17.41,131100.0,15.0872,15.0872,15.0353,15.0526,131100.0
2013-04-01 15:15:00,17.41,17.41,17.36,17.36,157400.0,15.0526,15.0526,15.0094,15.0094,157400.0
2013-04-01 15:20:00,17.36,17.37,17.34,17.34,147700.0,15.0094,15.018,14.9921,14.9921,147700.0
2013-04-01 15:25:00,17.35,17.36,17.33,17.35,134800.0,15.0007,15.0094,14.9834,15.0007,134800.0
2013-04-01 15:30:00,17.34,17.37,17.32,17.33,197300.0,14.9921,15.018,14.9748,14.9834,197300.0
2013-04-01 15:35:00,17.32,17.36,17.32,17.35,238600.0,14.9748,15.0094,14.9748,15.0007,238600.0
2013-04-01 15:40:00,17.36,17.39,17.34,17.39,133400.0,15.0094,15.0353,14.9921,15.0353,133400.0
2013-04-01 15:45:00,17.39,17.41,17.36,17.39,260900.0,15.0353,15.0526,15.0094,15.0353,260900.0
2013-04-01 15:50:00,17.39,17.4,17.36,17.37,201200.0,15.0353,15.0439,15.0094,15.018,201200.0
2013-04-01 15:55:00,17.37,17.39,17.35,17.37,686200.0,15.018,15.0353,15.0007,15.018,686200.0
2013-04-02 09:30:00,17.13,17.38,17.13,17.35,364700.0,14.8105,15.0266,14.8105,15.0007,364700.0
2013-04-02 09:35:00,17.35,17.35,17.26,17.27,265600.0,15.0007,15.0007,14.9229,14.9315,265600.0
2013-04-02 09:40:00,17.27,17.28,17.21,17.24,207800.0,14.9315,14.9402,14.8797,14.9056,207800.0
2013-04-02 09:45:00,17.25,17.26,17.21,17.21,375000.0,14.9142,14.9229,14.8797,14.8797,375000.0
2013-04-02 09:50:00,17.22,17.24,17.14,17.16,386200.0,14.8883,14.9056,14.8191,14.8364,386200.0
2013-04-02 09:55:00,17.16,17.16,17.12,17.13,155500.0,14.8364,14.8364,14.8019,14.8105,155500.0
2013-04-02 10:00:00,17.13,17.19,17.12,17.15,221300.0,14.8105,14.8624,14.8019,14.8278,221300.0
2013-04-02 10:05:00,17.14,17.17,17.1,17.14,425100.0,14.8191,14.8451,14.7846,14.8191,425100.0
2013-04-02 10:10:00,17.14,17.19,17.14,17.14,221700.0,14.8191,14.8624,14.8191,14.8191,221700.0
2013-04-02 10:15:00,17.14,17.15,17.12,17.15,121200.0,14.8191,14.8278,14.8019,14.8278,121200.0
2013-04-02 10:20:00,17.15,17.18,17.14,17.17,316800.0,14.8278,14.8537,14.8191,14.8451,316800.0
2013-04-02 10:25:00,17.17,17.21,17.17,17.19,173900.0,14.8451,14.8797,14.8451,14.8624,173900.0
2013-04-02 10:30:00,17.2,17.2,17.16,17.19,173900.0,14.871,14.871,14.8364,14.8624,173900.0
2013-04-02 10:35:00,17.19,17.24,17.17,17.23,289900.0,14.8624,14.9056,14.8451,14.897,289900.0
2013-04-02 10:40:00,17.23,17.25,17.22,17.23,129500.0,14.897,14.9142,14.8883,14.897,129500.0
2013-04-02 10:45:00,17.24,17.27,17.23,17.26,75700.0,14.9056,14.9315,14.897,14.9229,75700.0
2013-04-02 10:50:00,17.26,17.28,17.25,17.27,317800.0,14.9229,14.9402,14.9142,14.9315,317800.0
2013-04-02 10:55:00,17.26,17.27,17.22,17.22,130200.0,14.9229,14.9315,14.8883,14.8883,130200.0
2013-04-02 11:00:00,17.23,17.23,17.21,17.23,79200.0,14.897,14.897,14.8797,14.897,79200.0
2013-04-02 11:05:00,17.23,17.23,17.21,17.21,56800.0,14.897,14.897,14.8797,14.8797,56800.0
2013-04-02 11:10:00,17.21,17.23,17.21,17.22,54600.0,14.8797,14.897,14.8797,14.8883,54600.0
2013-04-02 11:15:00,17.23,17.24,17.22,17.24,32700.0,14.897,14.9056,14.8883,14.9056,32700.0
2013-04-02 11:20:00,17.24,17.25,17.22,17.25,53500.0,14.9056,14.9142,14.8883,14.9142,53500.0
2013-04-02 11:25:00,17.25,17.25,17.22,17.23,40300.0,14.9142,14.9142,14.8883,14.897,40300.0
2013-04-02 11:30:00,17.23,17.25,17.22,17.24,54800.0,14.897,14.9142,14.8883,14.9056,54800.0
2013-04-02 11:35:00,17.25,17.25,17.23,17.25,43500.0,14.9142,14.9142,14.897,14.9142,43500.0
2013-04-02 11:40:00,17.25,17.25,17.23,17.24,56400.0,14.9142,14.9142,14.897,14.9056,56400.0
2013-04-02 11:45:00,17.24,17.24,17.22,17.23,66300.0,14.9056,14.9056,14.8883,14.897,66300.0
2013-04-02 11:50:00,17.24,17.24,17.22,17.23,46400.0,14.9056,14.9056,14.8883,14.897,46400.0
2013-04-02 11:55:00,17.23,17.23,17.21,17.22,38700.0,14.897,14.897,14.8797,14.8883,38700.0
2013-04-02 12:00:00,17.22,17.23,17.21,17.22,32600.0,14.8883,14.897,14.8797,14.8883,32600.0
2013-04-02 12:05:00,17.21,17.24,17.21,17.23,43900.0,14.8797,14.9056,14.8797,14.897,43900.0
2013-04-02 12:10:00,17.23,17.25,17.23,17.25,21700.0,14.897,14.9142,14.897,14.9142,21700.0
2013-04-02 12:15:00,17.25,17.26,17.23,17.23,57300.0,14.9142,14.9229,14.897,14.897,57300.0
2013-04-02 12:20:00,17.23,17.24,17.23,17.23,20200.0,14.897,14.9056,14.897,14.897,20200.0
2013-04-02 12:25:00,17.23,17.25,17.23,17.25,28100.0,14.897,14.9142,14.897,14.9142,28100.0
2013-04-02 12:30:00,17.25,17.25,17.24,17.25,16900.0,14.9142,14.9142,14.9056,14.9142,16900.0
2013-04-02 12:35:00,17.25,17.28,17.24,17.28,85800.0,14.9142,14.9402,14.9056,14.9402,85800.0
2013-04-02 12:40:00,17.28,17.29,17.28,17.28,21400.0,14.9402,14.9488,14.9402,14.9402,21400.0
2013-04-02 12:45:00,17.27,17.29,17.26,17.27,64800.0,14.9315,14.9488,14.9229,14.9315,64800.0
2013-04-02 12:50:00,17.27,17.28,17.27,17.28,59000.0,14.9315,14.9402,14.9315,14.9402,59000.0
2013-04-02 12:55:00,17.28,17.3,17.28,17.29,39100.0,14.9402,14.9575,14.9402,14.9488,39100.0
2013-04-02 13:00:00,17.3,17.31,17.29,17.31,20200.0,14.9575,14.9661,14.9488,14.9661,20200.0
2013-04-02 13:05:00,17.31,17.32,17.3,17.32,50900.0,14.9661,14.9748,14.9575,14.9748,50900.0
2013-04-02 13:10:00,17.31,17.32,17.3,17.32,26100.0,14.9661,14.9748,14.9575,14.9748,26100.0
2013-04-02 13:15:00,17.32,17.32,17.3,17.3,22800.0,14.9748,14.9748,14.9575,14.9575,22800.0
2013-04-02 13:20:00,17.3,17.32,17.29,17.32,24300.0,14.9575,14.9748,14.9488,14.9748,24300.0
2013-04-02 13:25:00,17.32,17.32,17.3,17.3,46200.0,14.9748,14.9748,14.9575,14.9575,46200.0
2013-04-02 13:30:00,17.3,17.32,17.29,17.31,23900.0,14.9575,14.9748,14.9488,14.9661,23900.0
2013-04-02 13:35:00,17.32,17.32,17.31,17.31,13200.0,14.9748,14.9748,14.9661,14.9661,13200.0
2013-04-02 13:40:00,17.31,17.33,17.31,17.31,44900.0,14.9661,14.9834,14.9661,14.9661,44900.0
2013-04-02 13:45:00,17.32,17.33,17.31,17.32,27700.0,14.9748,14.9834,14.9661,14.9748,27700.0
2013-04-02 13:50:00,17.32,17.35,17.31,17.34,50700.0,14.9748,15.0007,14.9661,14.9921,50700.0
2013-04-02 13:55:00,17.34,17.35,17.34,17.34,31900.0,14.9921,15.0007,14.9921,14.9921,31900.0
2013-04-02 14:00:00,17.33,17.35,17.33,17.35,28000.0,14.9834,15.0007,14.9834,15.0007,28000.0
2013-04-02 14:05:00,17.35,17.35,17.33,17.35,56300.0,15.0007,15.0007,14.9834,15.0007,56300.0
2013-04-02 14:10:00,17.35,17.36,17.34,17.34,45400.0,15.0007,15.0094,14.9921,14.9921,45400.0
2013-04-02 14:15:00,17.35,17.35,17.33,17.33,22600.0,15.0007,15.0007,14.9834,14.9834,22600.0
2013-04-02 14:20:00,17.34,17.36,17.34,17.35,54100.0,14.9921,15.0094,14.9921,15.0007,54100.0
2013-04-02 14:25:00,17.35,17.35,17.31,17.33,68100.0,15.0007,15.0007,14.9661,14.9834,68100.0
2013-04-02 14:30:00,17.32,17.33,17.31,17.31,33600.0,14.9748,14.9834,14.9661,14.9661,33600.0
2013-04-02 14:35:00,17.32,17.32,17.3,17.3,47800.0,14.9748,14.9748,14.9575,14.9575,47800.0
2013-04-02 14:40:00,17.3,17.31,17.28,17.3,73200.0,14.9575,14.9661,14.9402,14.9575,73200.0
2013-04-02 14:45:00,17.3,17.32,17.3,17.3,22700.0,14.9575,14.9748,14.9575,14.9575,22700.0
2013-04-02 14:50:00,17.3,17.31,17.29,17.3,57000.0,14.9575,14.9661,14.9488,14.9575,57000.0
2013-04-02 14:55:00,17.3,17.33,17.3,17.33,33000.0,14.9575,14.9834,14.9575,14.9834,33000.0
2013-04-02 15:00:00,17.33,17.34,17.3,17.34,43300.0,14.9834,14.9921,14.9575,14.9921,43300.0
2013-04-02 15:05:00,17.33,17.34,17.32,17.33,47700.0,14.9834,14.9921,14.9748,14.9834,47700.0
2013-04-02 15:10:00,17.32,17.33,17.31,17.31,34200.0,14.9748,14.9834,14.9661,14.9661,34200.0
2013-04-02 15:15:00,17.31,17.32,17.3,17.3,29700.0,14.9661,14.9748,14.9575,14.9575,29700.0
2013-04-02 15:20:00,17.3,17.31,17.28,17.28,29400.0,14.9575,14.9661,14.9402,14.9402,29400.0
2013-04-02 15:25:00,17.29,17.3,17.28,17.29,124800.0,14.9488,14.9575,14.9402,14.9488,124800.0
2013-04-02 15:30:00,17.28,17.32,17.28,17.32,114500.0,14.9402,14.9748,14.9402,14.9748,114500.0
2013-04-02 15:35:00,17.32,17.32,17.29,17.29,37600.0,14.9748,14.9748,14.9488,14.9488,37600.0
2013-04-02 15:40:00,17.29,17.29,17.25,17.25,115200.0,14.9488,14.9488,14.9142,14.9142,115200.0
2013-04-02 15:45:00,17.25,17.29,17.25,17.29,162200.0,14.9142,14.9488,14.9142,14.9488,162200.0
2013-04-02 15:50:00,17.29,17.29,17.28,17.28,103500.0,14.9488,14.9488,14.9402,14.9402,103500.0
2013-04-02 15:55:00,17.29,17.31,17.28,17.31,303000.0,14.9488,14.9661,14.9402,14.9661,303000.0
2013-04-03 09:30:00,17.33,17.39,17.33,17.37,79100.0,14.9834,15.0353,14.9834,15.018,79100.0
2013-04-03 09:35:00,17.37,17.38,17.28,17.28,96900.0,15.018,15.0266,14.9402,14.9402,96900.0
2013-04-03 09:40:00,17.28,17.28,17.17,17.17,101800.0,14.9402,14.9402,14.8451,14.8451,101800.0
2013-04-03 09:45:00,17.18,17.19,17.14,17.14,109100.0,14.8537,14.8624,14.8191,14.8191,109100.0
2013-04-03 09:50:00,17.14,17.15,17.09,17.1,151300.0,14.8191,14.8278,14.7759,14.7846,151300.0
2013-04-03 09:55:00,17.09,17.09,17.0,17.01,395400.0,14.7759,14.7759,14.6981,14.7067,395400.0
2013-04-03 10:00:00,17.0,17.03,16.92,16.93,479800.0,14.6981,14.724,14.6289,14.6376,479800.0
2013-04-03 10:05:00,16.92,17.01,16.92,17.01,94900.0,14.6289,14.7067,14.6289,14.7067,94900.0
2013-04-03 10:10:00,17.0,17.01,16.97,16.98,66500.0,14.6981,14.7067,14.6722,14.6808,66500.0
2013-04-03 10:15:00,16.98,17.02,16.98,16.99,109700.0,14.6808,14.7154,14.6808,14.6895,109700.0
2013-04-03 10:20:00,16.98,17.03,16.97,17.03,70200.0,14.6808,14.724,14.6722,14.724,70200.0
2013-04-03 10:25:00,17.03,17.05,17.01,17.04,94000.0,14.724,14.7413,14.7067,14.7327,94000.0
2013-04-03 10:30:00,17.04,17.06,17.02,17.06,65800.0,14.7327,14.75,14.7154,14.75,65800.0
2013-04-03 10:35:00,17.06,17.06,17.01,17.05,88100.0,14.75,14.75,14.7067,14.7413,88100.0
2013-04-03 10:40:00,17.05,17.08,17.05,17.06,52000.0,14.7413,14.7673,14.7413,14.75,52000.0
2013-04-03 10:45:00,17.06,17.1,17.06,17.1,64400.0,14.75,14.7846,14.75,14.7846,64400.0
2013-04-03 10:50:00,17.1,17.11,17.09,17.11,19500.0,14.7846,14.7932,14.7759,14.7932,19500.0
2013-04-03 10:55:00,17.11,17.11,17.04,17.04,92700.0,14.7932,14.7932,14.7327,14.7327,92700.0
2013-04-03 11:00:00,17.03,17.04,16.99,16.99,58100.0,14.724,14.7327,14.6895,14.6895,58100.0
2013-04-03 11:05:00,16.99,17.0,16.95,16.97,158800.0,14.6895,14.6981,14.6549,14.6722,158800.0
2013-04-03 11:10:00,16.96,16.97,16.95,16.96,118200.0,14.6635,14.6722,14.6549,14.6635,118200.0
2013-04-03 11:15:00,16.96,16.98,16.96,16.98,29600.0,14.6635,14.6808,14.6635,14.6808,29600.0
2013-04-03 11:20:00,16.98,17.0,16.97,17.0,30500.0,14.6808,14.6981,14.6722,14.6981,30500.0
2013-04-03 11:25:00,17.0,17.03,17.0,17.03,41400.0,14.6981,14.724,14.6981,14.724,41400.0
2013-04-03 11:30:00,17.03,17.04,17.0,17.0,241000.0,14.724,14.7327,14.6981,14.6981,241000.0
2013-04-03 11:35:00,17.0,17.01,16.99,17.0,94300.0,14.6981,14.7067,14.6895,14.6981,94300.0
2013-04-03 11:40:00,17.0,17.01,16.99,16.99,60000.0,14.6981,14.7067,14.6895,14.6895,60000.0
2013-04-03 11:45:00,17.0,17.01,16.97,16.98,151600.0,14.6981,14.7067,14.6722,14.6808,151600.0
2013-04-03 11:50:00,16.98,17.01,16.98,16.99,52400.0,14.6808,14.7067,14.6808,14.6895,52400.0
2013-04-03 11:55:00,17.0,17.01,16.99,17.0,113600.0,14.6981,14.7067,14.6895,14.6981,113600.0
2013-04-03 12:00:00,17.0,17.01,16.99,17.0,40600.0,14.6981,14.7067,14.6895,14.6981,40600.0
2013-04-03 12:05:00,17.0,17.0,16.96,16.97,78600.0,14.6981,14.6981,14.6635,14.6722,78600.0
2013-04-03 12:10:00,16.96,16.97,16.95,16.96,82500.0,14.6635,14.6722,14.6549,14.6635,82500.0
2013-04-03 12:15:00,16.95,16.96,16.95,16.95,53800.0,14.6549,14.6635,14.6549,14.6549,53800.0
2013-04-03 12:20:00,16.95,16.96,16.94,16.94,92700.0,14.6549,14.6635,14.6462,14.6462,92700.0
2013-04-03 12:25:00,16.94,16.95,16.93,16.94,72200.0,14.6462,14.6549,14.6376,14.6462,72200.0
2013-04-03 12:30:00,16.94,16.94,16.93,16.94,161900.0,14.6462,14.6462,14.6376,14.6462,161900.0
2013-04-03 12:35:00,16.94,16.94,16.91,16.91,79200.0,14.6462,14.6462,14.6203,14.6203,79200.0
2013-04-03 12:40:00,16.91,16.91,16.87,16.89,141400.0,14.6203,14.6203,14.5857,14.603,141400.0
2013-04-03 12:45:00,16.89,16.89,16.86,16.86,61600.0,14.603,14.603,14.5771,14.5771,61600.0
2013-04-03 12:50:00,16.86,16.89,16.85,16.89,104200.0,14.5771,14.603,14.5684,14.603,104200.0
2013-04-03 12:55:00,16.89,16.89,16.85,16.86,78400.0,14.603,14.603,14.5684,14.5771,78400.0
2013-04-03 13:00:00,16.86,16.9,16.86,16.89,121400.0,14.5771,14.6116,14.5771,14.603,121400.0
2013-04-03 13:05:00,16.89,16.91,16.88,16.89,61400.0,14.603,14.6203,14.5944,14.603,61400.0
2013-04-03 13:10:00,16.9,16.92,16.89,16.9,66300.0,14.6116,14.6289,14.603,14.6116,66300.0
2013-04-03 13:15:00,16.89,16.92,16.88,16.91,111800.0,14.603,14.6289,14.5944,14.6203,111800.0
2013-04-03 13:20:00,16.91,16.92,16.86,16.88,102700.0,14.6203,14.6289,14.5771,14.5944,102700.0
2013-04-03 13:25:00,16.87,16.89,16.87,16.87,76700.0,14.5857,14.603,14.5857,14.5857,76700.0
2013-04-03 13:30:00,16.88,16.88,16.86,16.86,100900.0,14.5944,14.5944,14.5771,14.5771,100900.0
2013-04-03 13:35:00,16.87,16.88,16.84,16.86,120000.0,14.5857,14.5944,14.5598,14.5771,120000.0
2013-04-03 13:40:00,16.86,16.89,16.85,16.89,56800.0,14.5771,14.603,14.5684,14.603,56800.0
2013-04-03 13:45:00,16.88,16.89,16.86,16.86,50400.0,14.5944,14.603,14.5771,14.5771,50400.0
2013-04-03 13:50:00,16.87,16.89,16.86,16.88,226200.0,14.5857,14.603,14.5771,14.5944,226200.0
2013-04-03 13:55:00,16.89,16.9,16.87,16.88,50800.0,14.603,14.6116,14.5857,14.5944,50800.0
2013-04-03 14:00:00,16.87,16.9,16.84,16.86,126800.0,14.5857,14.6116,14.5598,14.5771,126800.0
2013-04-03 14:05:00,16.86,16.89,16.84,16.88,129300.0,14.5771,14.603,14.5598,14.5944,129300.0
2013-04-03 14:10:00,16.89,16.93,16.89,16.93,140400.0,14.603,14.6376,14.603,14.6376,140400.0
2013-04-03 14:15:00,16.93,16.94,16.89,16.9,181500.0,14.6376,14.6462,14.603,14.6116,181500.0
2013-04-03 14:20:00,16.89,16.89,16.86,16.87,47000.0,14.603,14.603,14.5771,14.5857,47000.0
2013-04-03 14:25:00,16.86,16.87,16.84,16.85,70300.0,14.5771,14.5857,14.5598,14.5684,70300.0
2013-04-03 14:30:00,16.84,16.86,16.84,16.85,123000.0,14.5598,14.5771,14.5598,14.5684,123000.0
2013-04-03 14:35:00,16.85,16.85,16.76,16.79,417800.0,14.5684,14.5684,14.4906,14.5165,417800.0
2013-04-03 14:40:00,16.78,16.8,16.78,16.78,215500.0,14.5079,14.5252,14.5079,14.5079,215500.0
2013-04-03 14:45:00,16.78,16.8,16.77,16.79,105000.0,14.5079,14.5252,14.4992,14.5165,105000.0
2013-04-03 14:50:00,16.8,16.81,16.79,16.8,107900.0,14.5252,14.5338,14.5165,14.5252,107900.0
2013-04-03 14:55:00,16.79,16.81,16.79,16.8,111900.0,14.5165,14.5338,14.5165,14.5252,111900.0
2013-04-03 15:00:00,16.8,16.81,16.78,16.78,123100.0,14.5252,14.5338,14.5079,14.5079,123100.0
2013-04-03 15:05:00,16.79,16.8,16.77,16.77,159400.0,14.5165,14.5252,14.4992,14.4992,159400.0
2013-04-03 15:10:00,16.77,16.78,16.76,16.76,117000.0,14.4992,14.5079,14.4906,14.4906,117000.0
2013-04-03 15:15:00,16.77,16.77,16.75,16.77,171000.0,14.4992,14.4992,14.482,14.4992,171000.0
2013-04-03 15:20:00,16.77,16.77,16.73,16.73,139700.0,14.4992,14.4992,14.4647,14.4647,139700.0
2013-04-03 15:25:00,16.73,16.74,16.72,16.73,201800.0,14.4647,14.4733,14.456,14.4647,201800.0
2013-04-03 15:30:00,16.73,16.73,16.65,16.72,434200.0,14.4647,14.4647,14.3955,14.456,434200.0
2013-04-03 15:35:00,16.72,16.74,16.67,16.68,219400.0,14.456,14.4733,14.4128,14.4214,219400.0
2013-04-03 15:40:00,16.69,16.74,16.66,16.74,300000.0,14.4301,14.4733,14.4041,14.4733,300000.0
2013-04-03 15:45:00,16.74,16.77,16.73,16.76,329400.0,14.4733,14.4992,14.4647,14.4906,329400.0
2013-04-03 15:50:00,16.76,16.78,16.71,16.73,692800.0,14.4906,14.5079,14.4474,14.4647,692800.0
2013-04-03 15:55:00,16.73,16.76,16.72,16.75,529900.0,14.4647,14.4906,14.456,14.482,529900.0
2013-04-04 09:30:00,16.76,16.76,16.71,16.74,124600.0,14.4906,14.4906,14.4474,14.4733,124600.0
2013-04-04 09:35:00,16.74,16.74,16.63,16.63,176000.0,14.4733,14.4733,14.3782,14.3782,176000.0
2013-04-04 09:40:00,16.63,16.78,16.63,16.78,175100.0,14.3782,14.5079,14.3782,14.5079,175100.0
2013-04-04 09:45:00,16.77,16.78,16.73,16.74,281900.0,14.4992,14.5079,14.4647,14.4733,281900.0
2013-04-04 09:50:00,16.74,16.79,16.73,16.74,172200.0,14.4733,14.5165,14.4647,14.4733,172200.0
2013-04-04 09:55:00,16.74,16.74,16.68,16.7,412900.0,14.4733,14.4733,14.4214,14.4387,412900.0
2013-04-04 10:00:00,16.7,16.77,16.7,16.74,180400.0,14.4387,14.4992,14.4387,14.4733,180400.0
2013-04-04 10:05:00,16.74,16.76,16.71,16.73,403700.0,14.4733,14.4906,14.4474,14.4647,403700.0
2013-04-04 10:10:00,16.74,16.77,16.73,16.77,138500.0,14.4733,14.4992,14.4647,14.4992,138500.0
2013-04-04 10:15:00,16.77,16.79,16.76,16.78,107600.0,14.4992,14.5165,14.4906,14.5079,107600.0
2013-04-04 10:20:00,16.78,16.79,16.74,16.75,96400.0,14.5079,14.5165,14.4733,14.482,96400.0
2013-04-04 10:25:00,16.75,16.76,16.7,16.74,225900.0,14.482,14.4906,14.4387,14.4733,225900.0
2013-04-04 10:30:00,16.73,16.78,16.73,16.73,187600.0,14.4647,14.5079,14.4647,14.4647,187600.0
2013-04-04 10:35:00,16.73,16.73,16.68,16.7,178100.0,14.4647,14.4647,14.4214,14.4387,178100.0
2013-04-04 10:40:00,16.69,16.76,16.69,16.76,168200.0,14.4301,14.4906,14.4301,14.4906,168200.0
2013-04-04 10:45:00,16.76,16.79,16.76,16.77,58200.0,14.4906,14.5165,14.4906,14.4992,58200.0
2013-04-04 10:50:00,16.77,16.8,16.76,16.78,151700.0,14.4992,14.5252,14.4906,14.5079,151700.0
2013-04-04 10:55:00,16.78,16.79,16.75,16.77,56000.0,14.5079,14.5165,14.482,14.4992,56000.0
2013-04-04 11:00:00,16.77,16.79,16.76,16.79,65500.0,14.4992,14.5165,14.4906,14.5165,65500.0
2013-04-04 11:05:00,16.79,16.8,16.76,16.78,61100.0,14.5165,14.5252,14.4906,14.5079,61100.0
2013-04-04 11:10:00,16.77,16.8,16.77,16.78,73600.0,14.4992,14.5252,14.4992,14.5079,73600.0
2013-04-04 11:15:00,16.78,16.79,16.77,16.78,38000.0,14.5079,14.5165,14.4992,14.5079,38000.0
2013-04-04 11:20:00,16.78,16.8,16.78,16.78,62500.0,14.5079,14.5252,14.5079,14.5079,62500.0
2013-04-04 11:25:00,16.78,16.78,16.76,16.77,80000.0,14.5079,14.5079,14.4906,14.4992,80000.0
2013-04-04 11:30:00,16.76,16.77,16.71,16.71,188100.0,14.4906,14.4992,14.4474,14.4474,188100.0
2013-04-04 11:35:00,16.71,16.72,16.7,16.71,47900.0,14.4474,14.456,14.4387,14.4474,47900.0
2013-04-04 11:40:00,16.71,16.73,16.69,16.72,55000.0,14.4474,14.4647,14.4301,14.456,55000.0
2013-04-04 11:45:00,16.72,16.73,16.71,16.72,38700.0,14.456,14.4647,14.4474,14.456,38700.0
2013-04-04 11:50:00,16.71,16.72,16.67,16.67,76400.0,14.4474,14.456,14.4128,14.4128,76400.0
2013-04-04 11:55:00,16.67,16.69,16.67,16.67,88900.0,14.4128,14.4301,14.4128,14.4128,88900.0
2013-04-04 12:00:00,16.68,16.68,16.63,16.63,91600.0,14.4214,14.4214,14.3782,14.3782,91600.0
2013-04-04 12:05:00,16.63,16.66,16.63,16.64,104300.0,14.3782,14.4041,14.3782,14.3868,104300.0
2013-04-04 12:10:00,16.65,16.65,16.6,16.64,132100.0,14.3955,14.3955,14.3523,14.3868,132100.0
2013-04-04 12:15:00,16.64,16.66,16.63,16.65,60300.0,14.3868,14.4041,14.3782,14.3955,60300.0
2013-04-04 12:20:00,16.66,16.66,16.63,16.64,57200.0,14.4041,14.4041,14.3782,14.3868,57200.0
2013-04-04 12:25:00,16.63,16.64,16.59,16.59,232000.0,14.3782,14.3868,14.3436,14.3436,232000.0
2013-04-04 12:30:00,16.6,16.61,16.59,16.61,37700.0,14.3523,14.3609,14.3436,14.3609,37700.0
2013-04-04 12:35:00,16.61,16.64,16.6,16.6,173500.0,14.3609,14.3868,14.3523,14.3523,173500.0
2013-04-04 12:40:00,16.6,16.61,16.58,16.59,100200.0,14.3523,14.3609,14.335,14.3436,100200.0
2013-04-04 12:45:00,16.6,16.6,16.58,16.6,138400.0,14.3523,14.3523,14.335,14.3523,138400.0
2013-04-04 12:50:00,16.6,16.6,16.55,16.56,164500.0,14.3523,14.3523,14.309,14.3177,164500.0
2013-04-04 12:55:00,16.56,16.58,16.51,16.57,278900.0,14.3177,14.335,14.2745,14.3263,278900.0
2013-04-04 13:00:00,16.57,16.57,16.54,16.54,69600.0,14.3263,14.3263,14.3004,14.3004,69600.0
2013-04-04 13:05:00,16.55,16.55,16.52,16.53,191400.0,14.309,14.309,14.2831,14.2917,191400.0
2013-04-04 13:10:00,16.53,16.54,16.51,16.52,133600.0,14.2917,14.3004,14.2745,14.2831,133600.0
2013-04-04 13:15:00,16.52,16.56,16.52,16.56,106300.0,14.2831,14.3177,14.2831,14.3177,106300.0
2013-04-04 13:20:00,16.56,16.57,16.55,16.57,25600.0,14.3177,14.3263,14.309,14.3263,25600.0
2013-04-04 13:25:00,16.57,16.59,16.56,16.56,183000.0,14.3263,14.3436,14.3177,14.3177,183000.0
2013-04-04 13:30:00,16.56,16.56,16.54,16.54,71500.0,14.3177,14.3177,14.3004,14.3004,71500.0
2013-04-04 13:35:00,16.55,16.58,16.54,16.57,88900.0,14.309,14.335,14.3004,14.3263,88900.0
2013-04-04 13:40:00,16.58,16.61,16.57,16.6,129200.0,14.335,14.3609,14.3263,14.3523,129200.0
2013-04-04 13:45:00,16.6,16.61,16.57,16.57,93500.0,14.3523,14.3609,14.3263,14.3263,93500.0
2013-04-04 13:50:00,16.57,16.58,16.57,16.57,24300.0,14.3263,14.335,14.3263,14.3263,24300.0
2013-04-04 13:55:00,16.57,16.58,16.56,16.56,133300.0,14.3263,14.335,14.3177,14.3177,133300.0
2013-04-04 14:00:00,16.57,16.57,16.54,16.54,328300.0,14.3263,14.3263,14.3004,14.3004,328300.0
2013-04-04 14:05:00,16.54,16.55,16.51,16.54,302600.0,14.3004,14.309,14.2745,14.3004,302600.0
2013-04-04 14:10:00,16.54,16.56,16.53,16.55,65300.0,14.3004,14.3177,14.2917,14.309,65300.0
2013-04-04 14:15:00,16.55,16.56,16.53,16.54,329800.0,14.309,14.3177,14.2917,14.3004,329800.0
2013-04-04 14:20:00,16.53,16.6,16.52,16.6,442300.0,14.2917,14.3523,14.2831,14.3523,442300.0
2013-04-04 14:25:00,16.6,16.61,16.59,16.6,68500.0,14.3523,14.3609,14.3436,14.3523,68500.0
2013-04-04 14:30:00,16.6,16.62,16.6,16.6,85600.0,14.3523,14.3696,14.3523,14.3523,85600.0
2013-04-04 14:35:00,16.61,16.61,16.6,16.6,52300.0,14.3609,14.3609,14.3523,14.3523,52300.0
2013-04-04 14:40:00,16.6,16.61,16.6,16.61,71300.0,14.3523,14.3609,14.3523,14.3609,71300.0
2013-04-04 14:45:00,16.6,16.64,16.6,16.64,95100.0,14.3523,14.3868,14.3523,14.3868,95100.0
2013-04-04 14:50:00,16.64,16.65,16.63,16.64,55800.0,14.3868,14.3955,14.3782,14.3868,55800.0
2013-04-04 14:55:00,16.64,16.65,16.64,16.64,67200.0,14.3868,14.3955,14.3868,14.3868,67200.0
2013-04-04 15:00:00,16.64,16.67,16.64,16.67,209400.0,14.3868,14.4128,14.3868,14.4128,209400.0
2013-04-04 15:05:00,16.66,16.68,16.65,16.66,140600.0,14.4041,14.4214,14.3955,14.4041,140600.0
2013-04-04 15:10:00,16.66,16.7,16.66,16.69,190500.0,14.4041,14.4387,14.4041,14.4301,190500.0
2013-04-04 15:15:00,16.68,16.7,16.64,16.66,140100.0,14.4214,14.4387,14.3868,14.4041,140100.0
2013-04-04 15:20:00,16.65,16.68,16.65,16.66,95500.0,14.3955,14.4214,14.3955,14.4041,95500.0
2013-04-04 15:25:00,16.67,16.67,16.64,16.64,57500.0,14.4128,14.4128,14.3868,14.3868,57500.0
2013-04-04 15:30:00,16.65,16.65,16.63,16.63,237400.0,14.3955,14.3955,14.3782,14.3782,237400.0
2013-04-04 15:35:00,16.63,16.67,16.63,16.64,112500.0,14.3782,14.4128,14.3782,14.3868,112500.0
2013-04-04 15:40:00,16.64,16.69,16.64,16.67,148000.0,14.3868,14.4301,14.3868,14.4128,148000.0
2013-04-04 15:45:00,16.68,16.69,16.66,16.67,104600.0,14.4214,14.4301,14.4041,14.4128,104600.0
2013-04-04 15:50:00,16.67,16.68,16.66,16.68,104600.0,14.4128,14.4214,14.4041,14.4214,104600.0
2013-04-04 15:55:00,16.68,16.72,16.67,16.72,355500.0,14.4214,14.456,14.4128,14.456,355500.0
2013-04-05 09:30:00,16.48,16.5,16.17,16.18,329900.0,14.2485,14.2658,13.9805,13.9891,329900.0
2013-04-05 09:35:00,16.18,16.25,16.15,16.21,326200.0,13.9891,14.0497,13.9632,14.0151,326200.0
2013-04-05 09:40:00,16.21,16.3,16.2,16.29,364300.0,14.0151,14.0929,14.0064,14.0842,364300.0
2013-04-05 09:45:00,16.29,16.34,16.26,16.27,185000.0,14.0842,14.1275,14.0583,14.0669,185000.0
2013-04-05 09:50:00,16.27,16.27,16.17,16.17,107100.0,14.0669,14.0669,13.9805,13.9805,107100.0
2013-04-05 09:55:00,16.18,16.23,16.17,16.2,235000.0,13.9891,14.0324,13.9805,14.0064,235000.0
2013-04-05 10:00:00,16.21,16.21,16.16,16.2,235700.0,14.0151,14.0151,13.9718,14.0064,235700.0
2013-04-05 10:05:00,16.21,16.25,16.16,16.25,257300.0,14.0151,14.0497,13.9718,14.0497,257300.0
2013-04-05 10:10:00,16.25,16.25,16.2,16.24,138500.0,14.0497,14.0497,14.0064,14.041,138500.0
2013-04-05 10:15:00,16.25,16.25,16.2,16.23,286300.0,14.0497,14.0497,14.0064,14.0324,286300.0
2013-04-05 10:20:00,16.23,16.27,16.21,16.24,171900.0,14.0324,14.0669,14.0151,14.041,171900.0
2013-04-05 10:25:00,16.24,16.27,16.24,16.26,228500.0,14.041,14.0669,14.041,14.0583,228500.0
2013-04-05 10:30:00,16.25,16.31,16.25,16.26,246400.0,14.0497,14.1015,14.0497,14.0583,246400.0
2013-04-05 10:35:00,16.27,16.29,16.25,16.29,76900.0,14.0669,14.0842,14.0497,14.0842,76900.0
2013-04-05 10:40:00,16.29,16.29,16.25,16.27,89600.0,14.0842,14.0842,14.0497,14.0669,89600.0
2013-04-05 10:45:00,16.27,16.3,16.27,16.3,111600.0,14.0669,14.0929,14.0669,14.0929,111600.0
2013-04-05 10:50:00,16.3,16.31,16.27,16.3,125000.0,14.0929,14.1015,14.0669,14.0929,125000.0
2013-04-05 10:55:00,16.29,16.3,16.29,16.29,85900.0,14.0842,14.0929,14.0842,14.0842,85900.0
2013-04-05 11:00:00,16.29,16.36,16.29,16.36,140600.0,14.0842,14.1448,14.0842,14.1448,140600.0
2013-04-05 11:05:00,16.36,16.36,16.32,16.34,101000.0,14.1448,14.1448,14.1102,14.1275,101000.0
2013-04-05 11:10:00,16.33,16.38,16.32,16.38,79700.0,14.1188,14.1621,14.1102,14.1621,79700.0
2013-04-05 11:15:00,16.38,16.39,16.37,16.39,115200.0,14.1621,14.1707,14.1534,14.1707,115200.0
2013-04-05 11:20:00,16.39,16.39,16.37,16.39,44100.0,14.1707,14.1707,14.1534,14.1707,44100.0
2013-04-05 11:25:00,16.39,16.39,16.37,16.38,159300.0,14.1707,14.1707,14.1534,14.1621,159300.0
2013-04-05 11:30:00,16.37,16.4,16.35,16.4,117500.0,14.1534,14.1793,14.1361,14.1793,117500.0
2013-04-05 11:35:00,16.4,16.41,16.39,16.4,47000.0,14.1793,14.188,14.1707,14.1793,47000.0
2013-04-05 11:40:00,16.4,16.41,16.38,16.41,44700.0,14.1793,14.188,14.1621,14.188,44700.0
2013-04-05 11:45:00,16.41,16.45,16.4,16.45,89100.0,14.188,14.2226,14.1793,14.2226,89100.0
2013-04-05 11:50:00,16.45,16.45,16.41,16.41,23500.0,14.2226,14.2226,14.188,14.188,23500.0
2013-04-05 11:55:00,16.41,16.42,16.4,16.42,85500.0,14.188,14.1966,14.1793,14.1966,85500.0
2013-04-05 12:00:00,16.42,16.42,16.4,16.41,77000.0,14.1966,14.1966,14.1793,14.188,77000.0
2013-04-05 12:05:00,16.41,16.43,16.4,16.43,78000.0,14.188,14.2053,14.1793,14.2053,78000.0
2013-04-05 12:10:00,16.43,16.44,16.42,16.44,35500.0,14.2053,14.2139,14.1966,14.2139,35500.0
2013-04-05 12:15:00,16.44,16.44,16.43,16.44,19700.0,14.2139,14.2139,14.2053,14.2139,19700.0
2013-04-05 12:20:00,16.44,16.46,16.43,16.43,67900.0,14.2139,14.2312,14.2053,14.2053,67900.0
2013-04-05 12:25:00,16.43,16.45,16.42,16.43,60800.0,14.2053,14.2226,14.1966,14.2053,60800.0
2013-04-05 12:30:00,16.43,16.44,16.41,16.41,158400.0,14.2053,14.2139,14.188,14.188,158400.0
2013-04-05 12:35:00,16.41,16.43,16.39,16.39,66400.0,14.188,14.2053,14.1707,14.1707,66400.0
2013-04-05 12:40:00,16.39,16.4,16.37,16.38,78600.0,14.1707,14.1793,14.1534,14.1621,78600.0
2013-04-05 12:45:00,16.39,16.42,16.38,16.41,92800.0,14.1707,14.1966,14.1621,14.188,92800.0
2013-04-05 12:50:00,16.41,16.42,16.4,16.42,49900.0,14.188,14.1966,14.1793,14.1966,49900.0
2013-04-05 12:55:00,16.41,16.42,16.39,16.39,39500.0,14.188,14.1966,14.1707,14.1707,39500.0
2013-04-05 13:00:00,16.39,16.43,16.39,16.42,73400.0,14.1707,14.2053,14.1707,14.1966,73400.0
2013-04-05 13:05:00,16.43,16.45,16.43,16.45,44300.0,14.2053,14.2226,14.2053,14.2226,44300.0
2013-04-05 13:10:00,16.44,16.47,16.44,16.46,44300.0,14.2139,14.2399,14.2139,14.2312,44300.0
2013-04-05 13:15:00,16.46,16.5,16.46,16.48,63100.0,14.2312,14.2658,14.2312,14.2485,63100.0
2013-04-05 13:20:00,16.48,16.51,16.48,16.5,181700.0,14.2485,14.2745,14.2485,14.2658,181700.0
2013-04-05 13:25:00,16.51,16.52,16.5,16.52,14700.0,14.2745,14.2831,14.2658,14.2831,14700.0
2013-04-05 13:30:00,16.52,16.53,16.5,16.51,47600.0,14.2831,14.2917,14.2658,14.2745,47600.0
2013-04-05 13:35:00,16.5,16.51,16.48,16.48,60200.0,14.2658,14.2745,14.2485,14.2485,60200.0
2013-04-05 13:40:00,16.48,16.5,16.47,16.48,262200.0,14.2485,14.2658,14.2399,14.2485,262200.0
2013-04-05 13:45:00,16.48,16.48,16.46,16.46,62900.0,14.2485,14.2485,14.2312,14.2312,62900.0
2013-04-05 13:50:00,16.46,16.48,16.44,16.48,112600.0,14.2312,14.2485,14.2139,14.2485,112600.0
2013-04-05 13:55:00,16.47,16.47,16.43,16.45,122500.0,14.2399,14.2399,14.2053,14.2226,122500.0
2013-04-05 14:00:00,16.45,16.48,16.45,16.46,54900.0,14.2226,14.2485,14.2226,14.2312,54900.0
2013-04-05 14:05:00,16.46,16.46,16.45,16.46,44900.0,14.2312,14.2312,14.2226,14.2312,44900.0
2013-04-05 14:10:00,16.46,16.46,16.43,16.45,120300.0,14.2312,14.2312,14.2053,14.2226,120300.0
2013-04-05 14:15:00,16.44,16.45,16.44,16.44,36400.0,14.2139,14.2226,14.2139,14.2139,36400.0
2013-04-05 14:20:00,16.45,16.47,16.44,16.47,32800.0,14.2226,14.2399,14.2139,14.2399,32800.0
2013-04-05 14:25:00,16.47,16.49,16.45,16.48,96800.0,14.2399,14.2572,14.2226,14.2485,96800.0
2013-04-05 14:30:00,16.48,16.5,16.47,16.5,29000.0,14.2485,14.2658,14.2399,14.2658,29000.0
2013-04-05 14:35:00,16.5,16.51,16.49,16.51,46200.0,14.2658,14.2745,14.2572,14.2745,46200.0
2013-04-05 14:40:00,16.5,16.52,16.48,16.51,139300.0,14.2658,14.2831,14.2485,14.2745,139300.0
2013-04-05 14:45:00,16.52,16.53,16.5,16.52,82700.0,14.2831,14.2917,14.2658,14.2831,82700.0
2013-04-05 14:50:00,16.52,16.55,16.51,16.55,90700.0,14.2831,14.309,14.2745,14.309,90700.0
2013-04-05 14:55:00,16.55,16.57,16.54,16.57,98600.0,14.309,14.3263,14.3004,14.3263,98600.0
2013-04-05 15:00:00,16.57,16.57,16.52,16.52,153600.0,14.3263,14.3263,14.2831,14.2831,153600.0
2013-04-05 15:05:00,16.52,16.53,16.49,16.5,105500.0,14.2831,14.2917,14.2572,14.2658,105500.0
2013-04-05 15:10:00,16.51,16.53,16.5,16.51,56600.0,14.2745,14.2917,14.2658,14.2745,56600.0
2013-04-05 15:15:00,16.52,16.52,16.5,16.51,66200.0,14.2831,14.2831,14.2658,14.2745,66200.0
2013-04-05 15:20:00,16.5,16.52,16.48,16.52,67700.0,14.2658,14.2831,14.2485,14.2831,67700.0
2013-04-05 15:25:00,16.51,16.52,16.51,16.52,27700.0,14.2745,14.2831,14.2745,14.2831,27700.0
2013-04-05 15:30:00,16.52,16.53,16.51,16.51,170800.0,14.2831,14.2917,14.2745,14.2745,170800.0
2013-04-05 15:35:00,16.52,16.59,16.51,16.58,112400.0,14.2831,14.3436,14.2745,14.335,112400.0
2013-04-05 15:40:00,16.57,16.6,16.57,16.59,120500.0,14.3263,14.3523,14.3263,14.3436,120500.0
2013-04-05 15:45:00,16.59,16.61,16.58,16.59,407600.0,14.3436,14.3609,14.335,14.3436,407600.0
2013-04-05 15:50:00,16.59,16.59,16.55,16.55,326900.0,14.3436,14.3436,14.309,14.309,326900.0
2013-04-05 15:55:00,16.55,16.58,16.53,16.54,763800.0,14.309,14.335,14.2917,14.3004,763800.0
2013-04-08 09:30:00,16.57,16.57,16.51,16.52,100900.0,14.3263,14.3263,14.2745,14.2831,100900.0
2013-04-08 09:35:00,16.52,16.61,16.52,16.61,101100.0,14.2831,14.3609,14.2831,14.3609,101100.0
2013-04-08 09:40:00,16.61,16.65,16.57,16.61,141200.0,14.3609,14.3955,14.3263,14.3609,141200.0
2013-04-08 09:45:00,16.6,16.6,16.56,16.59,148700.0,14.3523,14.3523,14.3177,14.3436,148700.0
2013-04-08 09:50:00,16.59,16.59,16.51,16.51,71700.0,14.3436,14.3436,14.2745,14.2745,71700.0
2013-04-08 09:55:00,16.51,16.6,16.51,16.58,440500.0,14.2745,14.3523,14.2745,14.335,440500.0
2013-04-08 10:00:00,16.58,16.61,16.55,16.57,144600.0,14.335,14.3609,14.309,14.3263,144600.0
2013-04-08 10:05:00,16.58,16.61,16.57,16.6,44100.0,14.335,14.3609,14.3263,14.3523,44100.0
2013-04-08 10:10:00,16.61,16.62,16.55,16.56,92200.0,14.3609,14.3696,14.309,14.3177,92200.0
2013-04-08 10:15:00,16.57,16.59,16.53,16.56,281500.0,14.3263,14.3436,14.2917,14.3177,281500.0
2013-04-08 10:20:00,16.55,16.58,16.52,16.52,185500.0,14.309,14.335,14.2831,14.2831,185500.0
2013-04-08 10:25:00,16.52,16.54,16.52,16.54,60800.0,14.2831,14.3004,14.2831,14.3004,60800.0
2013-04-08 10:30:00,16.54,16.57,16.52,16.53,97100.0,14.3004,14.3263,14.2831,14.2917,97100.0
2013-04-08 10:35:00,16.53,16.55,16.52,16.54,67100.0,14.2917,14.309,14.2831,14.3004,67100.0
2013-04-08 10:40:00,16.54,16.55,16.52,16.55,90200.0,14.3004,14.309,14.2831,14.309,90200.0
2013-04-08 10:45:00,16.54,16.59,16.54,16.56,80000.0,14.3004,14.3436,14.3004,14.3177,80000.0
2013-04-08 10:50:00,16.56,16.59,16.55,16.57,73900.0,14.3177,14.3436,14.309,14.3263,73900.0
2013-04-08 10:55:00,16.57,16.59,16.56,16.59,57800.0,14.3263,14.3436,14.3177,14.3436,57800.0
2013-04-08 11:00:00,16.59,16.59,16.54,16.56,79400.0,14.3436,14.3436,14.3004,14.3177,79400.0
2013-04-08 11:05:00,16.55,16.56,16.54,16.55,41100.0,14.309,14.3177,14.3004,14.309,41100.0
2013-04-08 11:10:00,16.55,16.59,16.55,16.57,94800.0,14.309,14.3436,14.309,14.3263,94800.0
2013-04-08 11:15:00,16.56,16.59,16.55,16.56,49800.0,14.3177,14.3436,14.309,14.3177,49800.0
2013-04-08 11:20:00,16.56,16.59,16.56,16.58,34300.0,14.3177,14.3436,14.3177,14.335,34300.0
2013-04-08 11:25:00,16.58,16.6,16.57,16.59,57800.0,14.335,14.3523,14.3263,14.3436,57800.0
2013-04-08 11:30:00,16.58,16.6,16.57,16.59,106500.0,14.335,14.3523,14.3263,14.3436,106500.0
2013-04-08 11:35:00,16.58,16.6,16.57,16.58,58200.0,14.335,14.3523,14.3263,14.335,58200.0
2013-04-08 11:40:00,16.58,16.59,16.57,16.58,47600.0,14.335,14.3436,14.3263,14.335,47600.0
2013-04-08 11:45:00,16.59,16.61,16.58,16.59,70000.0,14.3436,14.3609,14.335,14.3436,70000.0
2013-04-08 11:50:00,16.6,16.61,16.58,16.59,42600.0,14.3523,14.3609,14.335,14.3436,42600.0
2013-04-08 11:55:00,16.58,16.62,16.58,16.61,56000.0,14.335,14.3696,14.335,14.3609,56000.0
2013-04-08 12:00:00,16.61,16.62,16.6,16.62,37700.0,14.3609,14.3696,14.3523,14.3696,37700.0
2013-04-08 12:05:00,16.61,16.62,16.6,16.6,16800.0,14.3609,14.3696,14.3523,14.3523,16800.0
2013-04-08 12:10:00,16.6,16.62,16.6,16.62,71600.0,14.3523,14.3696,14.3523,14.3696,71600.0
2013-04-08 12:15:00,16.61,16.63,16.6,16.63,52600.0,14.3609,14.3782,14.3523,14.3782,52600.0
2013-04-08 12:20:00,16.62,16.64,16.62,16.64,50900.0,14.3696,14.3868,14.3696,14.3868,50900.0
2013-04-08 12:25:00,16.64,16.65,16.63,16.65,19900.0,14.3868,14.3955,14.3782,14.3955,19900.0
2013-04-08 12:30:00,16.65,16.66,16.64,16.65,56900.0,14.3955,14.4041,14.3868,14.3955,56900.0
2013-04-08 12:35:00,16.64,16.66,16.64,16.65,53900.0,14.3868,14.4041,14.3868,14.3955,53900.0
2013-04-08 12:40:00,16.66,16.66,16.64,16.65,58500.0,14.4041,14.4041,14.3868,14.3955,58500.0
2013-04-08 12:45:00,16.65,16.65,16.64,16.65,6900.0,14.3955,14.3955,14.3868,14.3955,6900.0
2013-04-08 12:50:00,16.65,16.65,16.64,16.64,6200.0,14.3955,14.3955,14.3868,14.3868,6200.0
2013-04-08 12:55:00,16.64,16.65,16.63,16.64,38900.0,14.3868,14.3955,14.3782,14.3868,38900.0
2013-04-08 13:00:00,16.64,16.65,16.64,16.65,38000.0,14.3868,14.3955,14.3868,14.3955,38000.0
2013-04-08 13:05:00,16.65,16.67,16.64,16.66,54000.0,14.3955,14.4128,14.3868,14.4041,54000.0
2013-04-08 13:10:00,16.66,16.67,16.66,16.67,23000.0,14.4041,14.4128,14.4041,14.4128,23000.0
2013-04-08 13:15:00,16.66,16.67,16.66,16.66,31200.0,14.4041,14.4128,14.4041,14.4041,31200.0
2013-04-08 13:20:00,16.66,16.68,16.66,16.68,75500.0,14.4041,14.4214,14.4041,14.4214,75500.0
2013-04-08 13:25:00,16.68,16.69,16.68,16.69,23400.0,14.4214,14.4301,14.4214,14.4301,23400.0
2013-04-08 13:30:00,16.69,16.69,16.68,16.69,26900.0,14.4301,14.4301,14.4214,14.4301,26900.0
2013-04-08 13:35:00,16.68,16.69,16.67,16.67,76000.0,14.4214,14.4301,14.4128,14.4128,76000.0
2013-04-08 13:40:00,16.67,16.7,16.67,16.69,107900.0,14.4128,14.4387,14.4128,14.4301,107900.0
2013-04-08 13:45:00,16.7,16.71,16.68,16.69,121300.0,14.4387,14.4474,14.4214,14.4301,121300.0
2013-04-08 13:50:00,16.68,16.69,16.67,16.67,52600.0,14.4214,14.4301,14.4128,14.4128,52600.0
2013-04-08 13:55:00,16.68,16.7,16.67,16.7,70800.0,14.4214,14.4387,14.4128,14.4387,70800.0
2013-04-08 14:00:00,16.7,16.71,16.69,16.71,42600.0,14.4387,14.4474,14.4301,14.4474,42600.0
2013-04-08 14:05:00,16.71,16.72,16.68,16.68,93600.0,14.4474,14.456,14.4214,14.4214,93600.0
2013-04-08 14:10:00,16.68,16.7,16.68,16.7,51900.0,14.4214,14.4387,14.4214,14.4387,51900.0
2013-04-08 14:15:00,16.7,16.72,16.69,16.72,50600.0,14.4387,14.456,14.4301,14.456,50600.0
2013-04-08 14:20:00,16.72,16.72,16.71,16.71,18600.0,14.456,14.456,14.4474,14.4474,18600.0
2013-04-08 14:25:00,16.72,16.72,16.71,16.72,22000.0,14.456,14.456,14.4474,14.456,22000.0
2013-04-08 14:30:00,16.71,16.72,16.69,16.71,63500.0,14.4474,14.456,14.4301,14.4474,63500.0
2013-04-08 14:35:00,16.71,16.73,16.7,16.73,43800.0,14.4474,14.4647,14.4387,14.4647,43800.0
2013-04-08 14:40:00,16.73,16.73,16.71,16.72,41300.0,14.4647,14.4647,14.4474,14.456,41300.0
2013-04-08 14:45:00,16.71,16.74,16.71,16.74,47200.0,14.4474,14.4733,14.4474,14.4733,47200.0
2013-04-08 14:50:00,16.74,16.74,16.73,16.73,26200.0,14.4733,14.4733,14.4647,14.4647,26200.0
2013-04-08 14:55:00,16.74,16.74,16.73,16.73,23300.0,14.4733,14.4733,14.4647,14.4647,23300.0
2013-04-08 15:00:00,16.74,16.75,16.73,16.75,42700.0,14.4733,14.482,14.4647,14.482,42700.0
2013-04-08 15:05:00,16.75,16.75,16.74,16.75,46100.0,14.482,14.482,14.4733,14.482,46100.0
2013-04-08 15:10:00,16.75,16.76,16.74,16.76,141900.0,14.482,14.4906,14.4733,14.4906,141900.0
2013-04-08 15:15:00,16.75,16.76,16.74,16.75,46900.0,14.482,14.4906,14.4733,14.482,46900.0
2013-04-08 15:20:00,16.75,16.76,16.74,16.76,52000.0,14.482,14.4906,14.4733,14.4906,52000.0
2013-04-08 15:25:00,16.76,16.8,16.76,16.8,62200.0,14.4906,14.5252,14.4906,14.5252,62200.0
2013-04-08 15:30:00,16.8,16.8,16.77,16.79,128400.0,14.5252,14.5252,14.4992,14.5165,128400.0
2013-04-08 15:35:00,16.79,16.8,16.78,16.79,52300.0,14.5165,14.5252,14.5079,14.5165,52300.0
2013-04-08 15:40:00,16.8,16.8,16.79,16.8,69700.0,14.5252,14.5252,14.5165,14.5252,69700.0
2013-04-08 15:45:00,16.8,16.8,16.78,16.78,110300.0,14.5252,14.5252,14.5079,14.5079,110300.0
2013-04-08 15:50:00,16.79,16.8,16.78,16.8,186800.0,14.5165,14.5252,14.5079,14.5252,186800.0
2013-04-08 15:55:00,16.8,16.82,16.79,16.82,369500.0,14.5252,14.5425,14.5165,14.5425,369500.0
2013-04-09 09:30:00,16.87,16.91,16.82,16.89,182000.0,14.5857,14.6203,14.5425,14.603,182000.0
2013-04-09 09:35:00,16.87,16.92,16.86,16.9,105600.0,14.5857,14.6289,14.5771,14.6116,105600.0
2013-04-09 09:40:00,16.91,16.93,16.9,16.92,79600.0,14.6203,14.6376,14.6116,14.6289,79600.0
2013-04-09 09:45:00,16.91,16.96,16.9,16.95,149900.0,14.6203,14.6635,14.6116,14.6549,149900.0
2013-04-09 09:50:00,16.95,16.96,16.92,16.92,51000.0,14.6549,14.6635,14.6289,14.6289,51000.0
2013-04-09 09:55:00,16.92,16.95,16.87,16.88,89900.0,14.6289,14.6549,14.5857,14.5944,89900.0
2013-04-09 10:00:00,16.88,16.91,16.87,16.9,45100.0,14.5944,14.6203,14.5857,14.6116,45100.0
2013-04-09 10:05:00,16.9,16.91,16.89,16.91,13300.0,14.6116,14.6203,14.603,14.6203,13300.0
2013-04-09 10:10:00,16.9,16.93,16.9,16.93,76900.0,14.6116,14.6376,14.6116,14.6376,76900.0
2013-04-09 10:15:00,16.93,16.94,16.9,16.91,100500.0,14.6376,14.6462,14.6116,14.6203,100500.0
2013-04-09 10:20:00,16.91,16.93,16.91,16.92,30900.0,14.6203,14.6376,14.6203,14.6289,30900.0
2013-04-09 10:25:00,16.93,16.95,16.92,16.94,81600.0,14.6376,14.6549,14.6289,14.6462,81600.0
2013-04-09 10:30:00,16.94,16.95,16.91,16.91,83000.0,14.6462,14.6549,14.6203,14.6203,83000.0
2013-04-09 10:35:00,16.91,16.93,16.9,16.91,93000.0,14.6203,14.6376,14.6116,14.6203,93000.0
2013-04-09 10:40:00,16.91,16.92,16.89,16.89,53800.0,14.6203,14.6289,14.603,14.603,53800.0
2013-04-09 10:45:00,16.89,16.92,16.89,16.91,116000.0,14.603,14.6289,14.603,14.6203,116000.0
2013-04-09 10:50:00,16.91,16.91,16.87,16.87,105700.0,14.6203,14.6203,14.5857,14.5857,105700.0
2013-04-09 10:55:00,16.88,16.89,16.86,16.88,31200.0,14.5944,14.603,14.5771,14.5944,31200.0
2013-04-09 11:00:00,16.88,16.89,16.86,16.88,28900.0,14.5944,14.603,14.5771,14.5944,28900.0
2013-04-09 11:05:00,16.88,16.88,16.84,16.86,51900.0,14.5944,14.5944,14.5598,14.5771,51900.0
2013-04-09 11:10:00,16.86,16.87,16.84,16.86,30500.0,14.5771,14.5857,14.5598,14.5771,30500.0
2013-04-09 11:15:00,16.85,16.86,16.82,16.82,60700.0,14.5684,14.5771,14.5425,14.5425,60700.0
2013-04-09 11:20:00,16.82,16.85,16.82,16.82,70000.0,14.5425,14.5684,14.5425,14.5425,70000.0
2013-04-09 11:25:00,16.83,16.85,16.82,16.84,27600.0,14.5511,14.5684,14.5425,14.5598,27600.0
2013-04-09 11:30:00,16.84,16.85,16.83,16.84,27900.0,14.5598,14.5684,14.5511,14.5598,27900.0
2013-04-09 11:35:00,16.85,16.85,16.84,16.85,5300.0,14.5684,14.5684,14.5598,14.5684,5300.0
2013-04-09 11:40:00,16.85,16.87,16.84,16.86,44400.0,14.5684,14.5857,14.5598,14.5771,44400.0
2013-04-09 11:45:00,16.86,16.87,16.84,16.84,25000.0,14.5771,14.5857,14.5598,14.5598,25000.0
2013-04-09 11:50:00,16.84,16.85,16.84,16.84,6000.0,14.5598,14.5684,14.5598,14.5598,6000.0
2013-04-09 11:55:00,16.84,16.86,16.84,16.85,31900.0,14.5598,14.5771,14.5598,14.5684,31900.0
2013-04-09 12:00:00,16.86,16.86,16.84,16.84,12300.0,14.5771,14.5771,14.5598,14.5598,12300.0
2013-04-09 12:05:00,16.85,16.86,16.83,16.83,39200.0,14.5684,14.5771,14.5511,14.5511,39200.0
2013-04-09 12:10:00,16.84,16.85,16.83,16.85,33800.0,14.5598,14.5684,14.5511,14.5684,33800.0
2013-04-09 12:15:00,16.85,16.85,16.84,16.85,8600.0,14.5684,14.5684,14.5598,14.5684,8600.0
2013-04-09 12:20:00,16.85,16.86,16.85,16.86,24000.0,14.5684,14.5771,14.5684,14.5771,24000.0
2013-04-09 12:25:00,16.86,16.87,16.86,16.87,10400.0,14.5771,14.5857,14.5771,14.5857,10400.0
2013-04-09 12:30:00,16.87,16.89,16.86,16.86,34600.0,14.5857,14.603,14.5771,14.5771,34600.0
2013-04-09 12:35:00,16.87,16.88,16.86,16.88,37400.0,14.5857,14.5944,14.5771,14.5944,37400.0
2013-04-09 12:40:00,16.88,16.88,16.86,16.86,22800.0,14.5944,14.5944,14.5771,14.5771,22800.0
2013-04-09 12:45:00,16.86,16.87,16.85,16.85,7900.0,14.5771,14.5857,14.5684,14.5684,7900.0
2013-04-09 12:50:00,16.85,16.86,16.85,16.85,3800.0,14.5684,14.5771,14.5684,14.5684,3800.0
2013-04-09 12:55:00,16.85,16.86,16.85,16.86,4400.0,14.5684,14.5771,14.5684,14.5771,4400.0
2013-04-09 13:00:00,16.86,16.89,16.86,16.88,76000.0,14.5771,14.603,14.5771,14.5944,76000.0
2013-04-09 13:05:00,16.87,16.88,16.86,16.88,46100.0,14.5857,14.5944,14.5771,14.5944,46100.0
2013-04-09 13:10:00,16.88,16.91,16.87,16.91,121100.0,14.5944,14.6203,14.5857,14.6203,121100.0
2013-04-09 13:15:00,16.91,16.95,16.9,16.93,45900.0,14.6203,14.6549,14.6116,14.6376,45900.0
2013-04-09 13:20:00,16.93,16.97,16.93,16.96,68300.0,14.6376,14.6722,14.6376,14.6635,68300.0
2013-04-09 13:25:00,16.96,16.99,16.96,16.96,118300.0,14.6635,14.6895,14.6635,14.6635,118300.0
2013-04-09 13:30:00,16.96,16.97,16.95,16.96,29300.0,14.6635,14.6722,14.6549,14.6635,29300.0
2013-04-09 13:35:00,16.96,16.97,16.95,16.95,31200.0,14.6635,14.6722,14.6549,14.6549,31200.0
2013-04-09 13:40:00,16.95,16.97,16.95,16.97,62800.0,14.6549,14.6722,14.6549,14.6722,62800.0
2013-04-09 13:45:00,16.97,16.99,16.96,16.99,30200.0,14.6722,14.6895,14.6635,14.6895,30200.0
2013-04-09 13:50:00,16.99,16.99,16.97,16.99,33000.0,14.6895,14.6895,14.6722,14.6895,33000.0
2013-04-09 13:55:00,16.99,16.99,16.98,16.98,15500.0,14.6895,14.6895,14.6808,14.6808,15500.0
2013-04-09 14:00:00,16.99,17.0,16.98,17.0,71800.0,14.6895,14.6981,14.6808,14.6981,71800.0
2013-04-09 14:05:00,17.0,17.0,16.99,17.0,23000.0,14.6981,14.6981,14.6895,14.6981,23000.0
2013-04-09 14:10:00,17.0,17.0,16.98,16.98,58700.0,14.6981,14.6981,14.6808,14.6808,58700.0
2013-04-09 14:15:00,16.99,16.99,16.98,16.99,19200.0,14.6895,14.6895,14.6808,14.6895,19200.0
2013-04-09 14:20:00,16.98,17.0,16.98,17.0,130800.0,14.6808,14.6981,14.6808,14.6981,130800.0
2013-04-09 14:25:00,17.0,17.03,16.99,17.0,162800.0,14.6981,14.724,14.6895,14.6981,162800.0
2013-04-09 14:30:00,17.0,17.01,16.99,17.0,88100.0,14.6981,14.7067,14.6895,14.6981,88100.0
2013-04-09 14:35:00,16.99,17.01,16.99,16.99,131600.0,14.6895,14.7067,14.6895,14.6895,131600.0
2013-04-09 14:40:00,17.0,17.03,16.99,17.0,231300.0,14.6981,14.724,14.6895,14.6981,231300.0
2013-04-09 14:45:00,17.0,17.02,16.98,17.02,61400.0,14.6981,14.7154,14.6808,14.7154,61400.0
2013-04-09 14:50:00,17.02,17.03,17.0,17.02,41200.0,14.7154,14.724,14.6981,14.7154,41200.0
2013-04-09 14:55:00,17.02,17.02,17.0,17.01,48600.0,14.7154,14.7154,14.6981,14.7067,48600.0
2013-04-09 15:00:00,17.01,17.02,17.0,17.0,60900.0,14.7067,14.7154,14.6981,14.6981,60900.0
2013-04-09 15:05:00,17.0,17.02,16.97,16.97,106600.0,14.6981,14.7154,14.6722,14.6722,106600.0
2013-04-09 15:10:00,16.97,16.99,16.97,16.99,26400.0,14.6722,14.6895,14.6722,14.6895,26400.0
2013-04-09 15:15:00,16.99,17.0,16.98,16.98,98400.0,14.6895,14.6981,14.6808,14.6808,98400.0
2013-04-09 15:20:00,16.99,16.99,16.97,16.98,60000.0,14.6895,14.6895,14.6722,14.6808,60000.0
2013-04-09 15:25:00,16.98,16.99,16.97,16.98,66000.0,14.6808,14.6895,14.6722,14.6808,66000.0
2013-04-09 15:30:00,16.98,16.98,16.95,16.95,52800.0,14.6808,14.6808,14.6549,14.6549,52800.0
2013-04-09 15:35:00,16.95,16.96,16.93,16.93,54900.0,14.6549,14.6635,14.6376,14.6376,54900.0
2013-04-09 15:40:00,16.94,16.96,16.93,16.96,81800.0,14.6462,14.6635,14.6376,14.6635,81800.0
2013-04-09 15:45:00,16.96,16.96,16.94,16.95,68400.0,14.6635,14.6635,14.6462,14.6549,68400.0
2013-04-09 15:50:00,16.94,16.96,16.91,16.96,252900.0,14.6462,14.6635,14.6203,14.6635,252900.0
2013-04-09 15:55:00,16.96,16.97,16.95,16.95,439900.0,14.6635,14.6722,14.6549,14.6549,439900.0
2013-04-10 09:30:00,17.04,17.12,17.03,17.11,135300.0,14.7327,14.8019,14.724,14.7932,135300.0
2013-04-10 09:35:00,17.11,17.17,17.11,17.13,150800.0,14.7932,14.8451,14.7932,14.8105,150800.0
2013-04-10 09:40:00,17.14,17.16,17.05,17.06,263400.0,14.8191,14.8364,14.7413,14.75,263400.0
2013-04-10 09:45:00,17.06,17.17,17.05,17.15,323600.0,14.75,14.8451,14.7413,14.8278,323600.0
2013-04-10 09:50:00,17.15,17.19,17.15,17.18,84500.0,14.8278,14.8624,14.8278,14.8537,84500.0
2013-04-10 09:55:00,17.18,17.31,17.18,17.31,131900.0,14.8537,14.9661,14.8537,14.9661,131900.0
2013-04-10 10:00:00,17.3,17.31,17.23,17.26,196600.0,14.9575,14.9661,14.897,14.9229,196600.0
2013-04-10 10:05:00,17.25,17.33,17.25,17.33,126000.0,14.9142,14.9834,14.9142,14.9834,126000.0
2013-04-10 10:10:00,17.33,17.36,17.31,17.35,219900.0,14.9834,15.0094,14.9661,15.0007,219900.0
2013-04-10 10:15:00,17.36,17.36,17.29,17.29,256100.0,15.0094,15.0094,14.9488,14.9488,256100.0
2013-04-10 10:20:00,17.29,17.31,17.29,17.31,78300.0,14.9488,14.9661,14.9488,14.9661,78300.0
2013-04-10 10:25:00,17.3,17.34,17.29,17.34,59900.0,14.9575,14.9921,14.9488,14.9921,59900.0
2013-04-10 10:30:00,17.34,17.34,17.32,17.34,63600.0,14.9921,14.9921,14.9748,14.9921,63600.0
2013-04-10 10:35:00,17.34,17.36,17.33,17.35,77400.0,14.9921,15.0094,14.9834,15.0007,77400.0
2013-04-10 10:40:00,17.35,17.39,17.34,17.39,85800.0,15.0007,15.0353,14.9921,15.0353,85800.0
2013-04-10 10:45:00,17.39,17.41,17.38,17.38,87100.0,15.0353,15.0526,15.0266,15.0266,87100.0
2013-04-10 10:50:00,17.38,17.45,17.38,17.45,98400.0,15.0266,15.0872,15.0266,15.0872,98400.0
2013-04-10 10:55:00,17.45,17.47,17.42,17.47,160600.0,15.0872,15.1045,15.0612,15.1045,160600.0
2013-04-10 11:00:00,17.47,17.48,17.45,17.47,197900.0,15.1045,15.1131,15.0872,15.1045,197900.0
2013-04-10 11:05:00,17.47,17.52,17.47,17.5,190600.0,15.1045,15.1477,15.1045,15.1304,190600.0
2013-04-10 11:10:00,17.51,17.53,17.51,17.52,93200.0,15.139,15.1563,15.139,15.1477,93200.0
2013-04-10 11:15:00,17.52,17.52,17.43,17.44,162900.0,15.1477,15.1477,15.0699,15.0785,162900.0
2013-04-10 11:20:00,17.45,17.45,17.41,17.43,256300.0,15.0872,15.0872,15.0526,15.0699,256300.0
2013-04-10 11:25:00,17.43,17.44,17.41,17.43,159800.0,15.0699,15.0785,15.0526,15.0699,159800.0
2013-04-10 11:30:00,17.43,17.43,17.41,17.42,134200.0,15.0699,15.0699,15.0526,15.0612,134200.0
2013-04-10 11:35:00,17.41,17.42,17.38,17.39,89400.0,15.0526,15.0612,15.0266,15.0353,89400.0
2013-04-10 11:40:00,17.39,17.45,17.39,17.43,83800.0,15.0353,15.0872,15.0353,15.0699,83800.0
2013-04-10 11:45:00,17.44,17.44,17.41,17.41,71600.0,15.0785,15.0785,15.0526,15.0526,71600.0
2013-04-10 11:50:00,17.41,17.42,17.38,17.39,143100.0,15.0526,15.0612,15.0266,15.0353,143100.0
2013-04-10 11:55:00,17.4,17.4,17.39,17.39,43100.0,15.0439,15.0439,15.0353,15.0353,43100.0
2013-04-10 12:00:00,17.4,17.4,17.38,17.39,22200.0,15.0439,15.0439,15.0266,15.0353,22200.0
2013-04-10 12:05:00,17.39,17.39,17.38,17.39,5500.0,15.0353,15.0353,15.0266,15.0353,5500.0
2013-04-10 12:10:00,17.38,17.4,17.38,17.4,44100.0,15.0266,15.0439,15.0266,15.0439,44100.0
2013-04-10 12:15:00,17.4,17.4,17.39,17.4,14900.0,15.0439,15.0439,15.0353,15.0439,14900.0
2013-04-10 12:20:00,17.4,17.4,17.39,17.4,15700.0,15.0439,15.0439,15.0353,15.0439,15700.0
2013-04-10 12:25:00,17.4,17.4,17.39,17.4,29800.0,15.0439,15.0439,15.0353,15.0439,29800.0
2013-04-10 12:30:00,17.39,17.42,17.39,17.41,72700.0,15.0353,15.0612,15.0353,15.0526,72700.0
2013-04-10 12:35:00,17.42,17.44,17.41,17.44,140900.0,15.0612,15.0785,15.0526,15.0785,140900.0
2013-04-10 12:40:00,17.44,17.44,17.4,17.41,135600.0,15.0785,15.0785,15.0439,15.0526,135600.0
2013-04-10 12:45:00,17.4,17.41,17.39,17.4,195900.0,15.0439,15.0526,15.0353,15.0439,195900.0
2013-04-10 12:50:00,17.4,17.41,17.38,17.39,85900.0,15.0439,15.0526,15.0266,15.0353,85900.0
2013-04-10 12:55:00,17.39,17.42,17.39,17.4,42900.0,15.0353,15.0612,15.0353,15.0439,42900.0
2013-04-10 13:00:00,17.4,17.41,17.37,17.37,72000.0,15.0439,15.0526,15.018,15.018,72000.0
2013-04-10 13:05:00,17.37,17.38,17.34,17.35,106500.0,15.018,15.0266,14.9921,15.0007,106500.0
2013-04-10 13:10:00,17.35,17.37,17.34,17.36,128500.0,15.0007,15.018,14.9921,15.0094,128500.0
2013-04-10 13:15:00,17.37,17.38,17.37,17.37,9800.0,15.018,15.0266,15.018,15.018,9800.0
2013-04-10 13:20:00,17.38,17.42,17.37,17.42,55300.0,15.0266,15.0612,15.018,15.0612,55300.0
2013-04-10 13:25:00,17.42,17.44,17.38,17.39,173800.0,15.0612,15.0785,15.0266,15.0353,173800.0
2013-04-10 13:30:00,17.39,17.41,17.38,17.38,34800.0,15.0353,15.0526,15.0266,15.0266,34800.0
2013-04-10 13:35:00,17.38,17.39,17.38,17.38,10000.0,15.0266,15.0353,15.0266,15.0266,10000.0
2013-04-10 13:40:00,17.39,17.39,17.37,17.37,96300.0,15.0353,15.0353,15.018,15.018,96300.0
2013-04-10 13:45:00,17.38,17.4,17.37,17.39,91200.0,15.0266,15.0439,15.018,15.0353,91200.0
2013-04-10 13:50:00,17.39,17.4,17.38,17.38,58400.0,15.0353,15.0439,15.0266,15.0266,58400.0
2013-04-10 13:55:00,17.39,17.39,17.38,17.38,17000.0,15.0353,15.0353,15.0266,15.0266,17000.0
2013-04-10 14:00:00,17.39,17.4,17.38,17.39,34500.0,15.0353,15.0439,15.0266,15.0353,34500.0
2013-04-10 14:05:00,17.4,17.41,17.38,17.41,129000.0,15.0439,15.0526,15.0266,15.0526,129000.0
2013-04-10 14:10:00,17.41,17.41,17.39,17.4,82900.0,15.0526,15.0526,15.0353,15.0439,82900.0
2013-04-10 14:15:00,17.41,17.42,17.4,17.41,43500.0,15.0526,15.0612,15.0439,15.0526,43500.0
2013-04-10 14:20:00,17.42,17.43,17.39,17.41,153500.0,15.0612,15.0699,15.0353,15.0526,153500.0
2013-04-10 14:25:00,17.42,17.42,17.39,17.4,86400.0,15.0612,15.0612,15.0353,15.0439,86400.0
2013-04-10 14:30:00,17.4,17.41,17.38,17.39,80200.0,15.0439,15.0526,15.0266,15.0353,80200.0
2013-04-10 14:35:00,17.38,17.39,17.37,17.37,33900.0,15.0266,15.0353,15.018,15.018,33900.0
2013-04-10 14:40:00,17.37,17.38,17.37,17.38,16000.0,15.018,15.0266,15.018,15.0266,16000.0
2013-04-10 14:45:00,17.37,17.38,17.37,17.37,17400.0,15.018,15.0266,15.018,15.018,17400.0
2013-04-10 14:50:00,17.38,17.4,17.37,17.4,50000.0,15.0266,15.0439,15.018,15.0439,50000.0
2013-04-10 14:55:00,17.4,17.4,17.39,17.39,20900.0,15.0439,15.0439,15.0353,15.0353,20900.0
2013-04-10 15:00:00,17.39,17.4,17.37,17.38,71300.0,15.0353,15.0439,15.018,15.0266,71300.0
2013-04-10 15:05:00,17.37,17.39,17.36,17.39,77100.0,15.018,15.0353,15.0094,15.0353,77100.0
2013-04-10 15:10:00,17.38,17.4,17.38,17.38,71900.0,15.0266,15.0439,15.0266,15.0266,71900.0
2013-04-10 15:15:00,17.37,17.38,17.35,17.37,98100.0,15.018,15.0266,15.0007,15.018,98100.0
2013-04-10 15:20:00,17.36,17.38,17.35,17.37,171200.0,15.0094,15.0266,15.0007,15.018,171200.0
2013-04-10 15:25:00,17.37,17.39,17.37,17.39,60800.0,15.018,15.0353,15.018,15.0353,60800.0
2013-04-10 15:30:00,17.39,17.39,17.36,17.37,104100.0,15.0353,15.0353,15.0094,15.018,104100.0
2013-04-10 15:35:00,17.38,17.4,17.37,17.39,85100.0,15.0266,15.0439,15.018,15.0353,85100.0
2013-04-10 15:40:00,17.4,17.41,17.39,17.4,108900.0,15.0439,15.0526,15.0353,15.0439,108900.0
2013-04-10 15:45:00,17.4,17.41,17.39,17.4,147000.0,15.0439,15.0526,15.0353,15.0439,147000.0
2013-04-10 15:50:00,17.39,17.42,17.39,17.4,437200.0,15.0353,15.0612,15.0353,15.0439,437200.0
2013-04-10 15:55:00,17.4,17.41,17.38,17.39,434700.0,15.0439,15.0526,15.0266,15.0353,434700.0
2013-04-11 09:30:00,17.41,17.49,17.41,17.44,122000.0,15.0526,15.1218,15.0526,15.0785,122000.0
2013-04-11 09:35:00,17.45,17.45,17.4,17.4,70200.0,15.0872,15.0872,15.0439,15.0439,70200.0
2013-04-11 09:40:00,17.4,17.43,17.37,17.39,137700.0,15.0439,15.0699,15.018,15.0353,137700.0
2013-04-11 09:45:00,17.39,17.46,17.39,17.44,154100.0,15.0353,15.0958,15.0353,15.0785,154100.0
2013-04-11 09:50:00,17.44,17.49,17.41,17.46,196300.0,15.0785,15.1218,15.0526,15.0958,196300.0
2013-04-11 09:55:00,17.47,17.48,17.41,17.44,114900.0,15.1045,15.1131,15.0526,15.0785,114900.0
2013-04-11 10:00:00,17.44,17.53,17.43,17.5,145100.0,15.0785,15.1563,15.0699,15.1304,145100.0
2013-04-11 10:05:00,17.5,17.52,17.48,17.48,164400.0,15.1304,15.1477,15.1131,15.1131,164400.0
2013-04-11 10:10:00,17.49,17.51,17.48,17.51,95600.0,15.1218,15.139,15.1131,15.139,95600.0
2013-04-11 10:15:00,17.51,17.58,17.49,17.56,217400.0,15.139,15.1996,15.1218,15.1823,217400.0
2013-04-11 10:20:00,17.56,17.57,17.53,17.54,105900.0,15.1823,15.1909,15.1563,15.165,105900.0
2013-04-11 10:25:00,17.55,17.55,17.53,17.55,93300.0,15.1736,15.1736,15.1563,15.1736,93300.0
2013-04-11 10:30:00,17.54,17.55,17.52,17.53,102100.0,15.165,15.1736,15.1477,15.1563,102100.0
2013-04-11 10:35:00,17.53,17.55,17.52,17.55,51100.0,15.1563,15.1736,15.1477,15.1736,51100.0
2013-04-11 10:40:00,17.54,17.56,17.53,17.55,75500.0,15.165,15.1823,15.1563,15.1736,75500.0
2013-04-11 10:45:00,17.55,17.56,17.54,17.55,56200.0,15.1736,15.1823,15.165,15.1736,56200.0
2013-04-11 10:50:00,17.55,17.6,17.54,17.6,109100.0,15.1736,15.2169,15.165,15.2169,109100.0
2013-04-11 10:55:00,17.6,17.62,17.58,17.61,69300.0,15.2169,15.2341,15.1996,15.2255,69300.0
2013-04-11 11:00:00,17.6,17.63,17.6,17.63,173500.0,15.2169,15.2428,15.2169,15.2428,173500.0
2013-04-11 11:05:00,17.63,17.68,17.62,17.68,180100.0,15.2428,15.286,15.2341,15.286,180100.0
2013-04-11 11:10:00,17.67,17.69,17.65,17.67,75600.0,15.2774,15.2947,15.2601,15.2774,75600.0
2013-04-11 11:15:00,17.68,17.69,17.64,17.69,124200.0,15.286,15.2947,15.2514,15.2947,124200.0
2013-04-11 11:20:00,17.69,17.69,17.66,17.67,42500.0,15.2947,15.2947,15.2687,15.2774,42500.0
2013-04-11 11:25:00,17.68,17.69,17.65,17.66,56500.0,15.286,15.2947,15.2601,15.2687,56500.0
2013-04-11 11:30:00,17.66,17.66,17.64,17.64,32100.0,15.2687,15.2687,15.2514,15.2514,32100.0
2013-04-11 11:35:00,17.64,17.65,17.58,17.58,66300.0,15.2514,15.2601,15.1996,15.1996,66300.0
2013-04-11 11:40:00,17.58,17.61,17.57,17.6,85100.0,15.1996,15.2255,15.1909,15.2169,85100.0
2013-04-11 11:45:00,17.6,17.61,17.59,17.61,45700.0,15.2169,15.2255,15.2082,15.2255,45700.0
2013-04-11 11:50:00,17.61,17.62,17.6,17.61,63500.0,15.2255,15.2341,15.2169,15.2255,63500.0
2013-04-11 11:55:00,17.6,17.62,17.6,17.62,21700.0,15.2169,15.2341,15.2169,15.2341,21700.0
2013-04-11 12:00:00,17.62,17.62,17.59,17.6,40600.0,15.2341,15.2341,15.2082,15.2169,40600.0
2013-04-11 12:05:00,17.59,17.62,17.59,17.6,80100.0,15.2082,15.2341,15.2082,15.2169,80100.0
2013-04-11 12:10:00,17.6,17.6,17.57,17.58,62500.0,15.2169,15.2169,15.1909,15.1996,62500.0
2013-04-11 12:15:00,17.59,17.59,17.57,17.57,21500.0,15.2082,15.2082,15.1909,15.1909,21500.0
2013-04-11 12:20:00,17.57,17.59,17.57,17.59,45100.0,15.1909,15.2082,15.1909,15.2082,45100.0
2013-04-11 12:25:00,17.58,17.59,17.55,17.56,69600.0,15.1996,15.2082,15.1736,15.1823,69600.0
2013-04-11 12:30:00,17.56,17.58,17.55,17.57,31500.0,15.1823,15.1996,15.1736,15.1909,31500.0
2013-04-11 12:35:00,17.57,17.59,17.56,17.59,23800.0,15.1909,15.2082,15.1823,15.2082,23800.0
2013-04-11 12:40:00,17.58,17.6,17.58,17.59,29300.0,15.1996,15.2169,15.1996,15.2082,29300.0
2013-04-11 12:45:00,17.58,17.6,17.58,17.58,35900.0,15.1996,15.2169,15.1996,15.1996,35900.0
2013-04-11 12:50:00,17.58,17.59,17.57,17.58,43200.0,15.1996,15.2082,15.1909,15.1996,43200.0
2013-04-11 12:55:00,17.59,17.61,17.58,17.6,35700.0,15.2082,15.2255,15.1996,15.2169,35700.0
2013-04-11 13:00:00,17.6,17.62,17.6,17.62,52600.0,15.2169,15.2341,15.2169,15.2341,52600.0
2013-04-11 13:05:00,17.62,17.62,17.59,17.59,29200.0,15.2341,15.2341,15.2082,15.2082,29200.0
2013-04-11 13:10:00,17.59,17.6,17.58,17.58,21700.0,15.2082,15.2169,15.1996,15.1996,21700.0
2013-04-11 13:15:00,17.58,17.62,17.58,17.62,53300.0,15.1996,15.2341,15.1996,15.2341,53300.0
2013-04-11 13:20:00,17.63,17.63,17.61,17.61,37900.0,15.2428,15.2428,15.2255,15.2255,37900.0
2013-04-11 13:25:00,17.61,17.63,17.61,17.62,34600.0,15.2255,15.2428,15.2255,15.2341,34600.0
2013-04-11 13:30:00,17.61,17.63,17.6,17.63,79800.0,15.2255,15.2428,15.2169,15.2428,79800.0
2013-04-11 13:35:00,17.63,17.63,17.62,17.62,16200.0,15.2428,15.2428,15.2341,15.2341,16200.0
2013-04-11 13:40:00,17.62,17.63,17.6,17.61,45900.0,15.2341,15.2428,15.2169,15.2255,45900.0
2013-04-11 13:45:00,17.6,17.61,17.6,17.61,11700.0,15.2169,15.2255,15.2169,15.2255,11700.0
2013-04-11 13:50:00,17.61,17.62,17.59,17.59,84200.0,15.2255,15.2341,15.2082,15.2082,84200.0
2013-04-11 13:55:00,17.58,17.58,17.56,17.57,142100.0,15.1996,15.1996,15.1823,15.1909,142100.0
2013-04-11 14:00:00,17.57,17.58,17.55,17.55,54200.0,15.1909,15.1996,15.1736,15.1736,54200.0
2013-04-11 14:05:00,17.54,17.57,17.54,17.57,28600.0,15.165,15.1909,15.165,15.1909,28600.0
2013-04-11 14:10:00,17.56,17.58,17.56,17.57,23800.0,15.1823,15.1996,15.1823,15.1909,23800.0
2013-04-11 14:15:00,17.57,17.57,17.54,17.55,50300.0,15.1909,15.1909,15.165,15.1736,50300.0
2013-04-11 14:20:00,17.55,17.55,17.52,17.52,115800.0,15.1736,15.1736,15.1477,15.1477,115800.0
2013-04-11 14:25:00,17.52,17.54,17.52,17.54,45800.0,15.1477,15.165,15.1477,15.165,45800.0
2013-04-11 14:30:00,17.53,17.54,17.53,17.54,261600.0,15.1563,15.165,15.1563,15.165,261600.0
2013-04-11 14:35:00,17.54,17.56,17.53,17.53,238200.0,15.165,15.1823,15.1563,15.1563,238200.0
2013-04-11 14:40:00,17.54,17.56,17.52,17.54,93000.0,15.165,15.1823,15.1477,15.165,93000.0
2013-04-11 14:45:00,17.54,17.55,17.52,17.52,144900.0,15.165,15.1736,15.1477,15.1477,144900.0
2013-04-11 14:50:00,17.52,17.53,17.51,17.52,30400.0,15.1477,15.1563,15.139,15.1477,30400.0
2013-04-11 14:55:00,17.52,17.55,17.52,17.53,129500.0,15.1477,15.1736,15.1477,15.1563,129500.0
2013-04-11 15:00:00,17.54,17.54,17.52,17.54,33300.0,15.165,15.165,15.1477,15.165,33300.0
2013-04-11 15:05:00,17.53,17.56,17.52,17.53,154700.0,15.1563,15.1823,15.1477,15.1563,154700.0
2013-04-11 15:10:00,17.52,17.55,17.52,17.53,101300.0,15.1477,15.1736,15.1477,15.1563,101300.0
2013-04-11 15:15:00,17.54,17.55,17.52,17.55,95300.0,15.165,15.1736,15.1477,15.1736,95300.0
2013-04-11 15:20:00,17.55,17.57,17.51,17.53,209700.0,15.1736,15.1909,15.139,15.1563,209700.0
2013-04-11 15:25:00,17.54,17.54,17.52,17.52,128700.0,15.165,15.165,15.1477,15.1477,128700.0
2013-04-11 15:30:00,17.52,17.56,17.5,17.51,137800.0,15.1477,15.1823,15.1304,15.139,137800.0
2013-04-11 15:35:00,17.51,17.52,17.5,17.52,135600.0,15.139,15.1477,15.1304,15.1477,135600.0
2013-04-11 15:40:00,17.51,17.52,17.49,17.52,152200.0,15.139,15.1477,15.1218,15.1477,152200.0
2013-04-11 15:45:00,17.52,17.55,17.52,17.54,91800.0,15.1477,15.1736,15.1477,15.165,91800.0
2013-04-11 15:50:00,17.55,17.55,17.5,17.5,189300.0,15.1736,15.1736,15.1304,15.1304,189300.0
2013-04-11 15:55:00,17.51,17.55,17.5,17.54,523700.0,15.139,15.1736,15.1304,15.165,523700.0
2013-04-12 09:30:00,17.51,17.52,17.45,17.46,165000.0,15.139,15.1477,15.0872,15.0958,165000.0
2013-04-12 09:35:00,17.45,17.48,17.44,17.46,49400.0,15.0872,15.1131,15.0785,15.0958,49400.0
2013-04-12 09:40:00,17.46,17.48,17.41,17.44,63700.0,15.0958,15.1131,15.0526,15.0785,63700.0
2013-04-12 09:45:00,17.44,17.46,17.43,17.45,82200.0,15.0785,15.0958,15.0699,15.0872,82200.0
2013-04-12 09:50:00,17.46,17.46,17.39,17.39,136100.0,15.0958,15.0958,15.0353,15.0353,136100.0
2013-04-12 09:55:00,17.38,17.39,17.35,17.35,34600.0,15.0266,15.0353,15.0007,15.0007,34600.0
2013-04-12 10:00:00,17.35,17.37,17.34,17.35,76600.0,15.0007,15.018,14.9921,15.0007,76600.0
2013-04-12 10:05:00,17.35,17.35,17.29,17.31,120700.0,15.0007,15.0007,14.9488,14.9661,120700.0
2013-04-12 10:10:00,17.31,17.32,17.28,17.28,219500.0,14.9661,14.9748,14.9402,14.9402,219500.0
2013-04-12 10:15:00,17.28,17.3,17.26,17.26,249000.0,14.9402,14.9575,14.9229,14.9229,249000.0
2013-04-12 10:20:00,17.26,17.27,17.23,17.25,181300.0,14.9229,14.9315,14.897,14.9142,181300.0
2013-04-12 10:25:00,17.25,17.27,17.23,17.26,110100.0,14.9142,14.9315,14.897,14.9229,110100.0
2013-04-12 10:30:00,17.26,17.27,17.24,17.26,139500.0,14.9229,14.9315,14.9056,14.9229,139500.0
2013-04-12 10:35:00,17.26,17.27,17.23,17.25,104600.0,14.9229,14.9315,14.897,14.9142,104600.0
2013-04-12 10:40:00,17.25,17.25,17.22,17.23,20800.0,14.9142,14.9142,14.8883,14.897,20800.0
2013-04-12 10:45:00,17.23,17.24,17.16,17.16,153800.0,14.897,14.9056,14.8364,14.8364,153800.0
2013-04-12 10:50:00,17.16,17.21,17.16,17.19,161700.0,14.8364,14.8797,14.8364,14.8624,161700.0
2013-04-12 10:55:00,17.19,17.23,17.18,17.22,137900.0,14.8624,14.897,14.8537,14.8883,137900.0
2013-04-12 11:00:00,17.21,17.22,17.19,17.21,56400.0,14.8797,14.8883,14.8624,14.8797,56400.0
2013-04-12 11:05:00,17.22,17.23,17.18,17.21,95300.0,14.8883,14.897,14.8537,14.8797,95300.0
2013-04-12 11:10:00,17.21,17.24,17.21,17.23,74000.0,14.8797,14.9056,14.8797,14.897,74000.0
2013-04-12 11:15:00,17.23,17.25,17.22,17.25,43600.0,14.897,14.9142,14.8883,14.9142,43600.0
2013-04-12 11:20:00,17.25,17.26,17.23,17.23,61800.0,14.9142,14.9229,14.897,14.897,61800.0
2013-04-12 11:25:00,17.23,17.26,17.22,17.25,101700.0,14.897,14.9229,14.8883,14.9142,101700.0
2013-04-12 11:30:00,17.24,17.24,17.22,17.22,64200.0,14.9056,14.9056,14.8883,14.8883,64200.0
2013-04-12 11:35:00,17.23,17.24,17.23,17.24,19500.0,14.897,14.9056,14.897,14.9056,19500.0
2013-04-12 11:40:00,17.24,17.25,17.23,17.24,62200.0,14.9056,14.9142,14.897,14.9056,62200.0
2013-04-12 11:45:00,17.24,17.26,17.23,17.26,93500.0,14.9056,14.9229,14.897,14.9229,93500.0
2013-04-12 11:50:00,17.26,17.26,17.24,17.25,84700.0,14.9229,14.9229,14.9056,14.9142,84700.0
2013-04-12 11:55:00,17.25,17.26,17.23,17.25,110600.0,14.9142,14.9229,14.897,14.9142,110600.0
2013-04-12 12:00:00,17.26,17.27,17.24,17.24,26600.0,14.9229,14.9315,14.9056,14.9056,26600.0
2013-04-12 12:05:00,17.25,17.26,17.24,17.26,17900.0,14.9142,14.9229,14.9056,14.9229,17900.0
2013-04-12 12:10:00,17.25,17.25,17.24,17.25,16800.0,14.9142,14.9142,14.9056,14.9142,16800.0
2013-04-12 12:15:00,17.25,17.25,17.23,17.24,67000.0,14.9142,14.9142,14.897,14.9056,67000.0
2013-04-12 12:20:00,17.24,17.26,17.24,17.25,69600.0,14.9056,14.9229,14.9056,14.9142,69600.0
2013-04-12 12:25:00,17.24,17.24,17.22,17.22,28300.0,14.9056,14.9056,14.8883,14.8883,28300.0
2013-04-12 12:30:00,17.23,17.24,17.21,17.21,117100.0,14.897,14.9056,14.8797,14.8797,117100.0
2013-04-12 12:35:00,17.21,17.22,17.21,17.22,19200.0,14.8797,14.8883,14.8797,14.8883,19200.0
2013-04-12 12:40:00,17.23,17.23,17.2,17.2,61100.0,14.897,14.897,14.871,14.871,61100.0
2013-04-12 12:45:00,17.2,17.21,17.18,17.2,85800.0,14.871,14.8797,14.8537,14.871,85800.0
2013-04-12 12:50:00,17.2,17.21,17.19,17.2,69000.0,14.871,14.8797,14.8624,14.871,69000.0
2013-04-12 12:55:00,17.21,17.21,17.2,17.2,28600.0,14.8797,14.8797,14.871,14.871,28600.0
2013-04-12 13:00:00,17.2,17.21,17.19,17.21,137200.0,14.871,14.8797,14.8624,14.8797,137200.0
2013-04-12 13:05:00,17.2,17.22,17.2,17.21,57700.0,14.871,14.8883,14.871,14.8797,57700.0
2013-04-12 13:10:00,17.21,17.23,17.21,17.22,77300.0,14.8797,14.897,14.8797,14.8883,77300.0
2013-04-12 13:15:00,17.21,17.22,17.2,17.2,62000.0,14.8797,14.8883,14.871,14.871,62000.0
2013-04-12 13:20:00,17.2,17.21,17.19,17.21,29800.0,14.871,14.8797,14.8624,14.8797,29800.0
2013-04-12 13:25:00,17.2,17.21,17.19,17.2,37400.0,14.871,14.8797,14.8624,14.871,37400.0
2013-04-12 13:30:00,17.2,17.21,17.18,17.2,172400.0,14.871,14.8797,14.8537,14.871,172400.0
2013-04-12 13:35:00,17.2,17.2,17.18,17.18,36300.0,14.871,14.871,14.8537,14.8537,36300.0
2013-04-12 13:40:00,17.18,17.18,17.14,17.14,113800.0,14.8537,14.8537,14.8191,14.8191,113800.0
2013-04-12 13:45:00,17.14,17.17,17.13,17.16,122200.0,14.8191,14.8451,14.8105,14.8364,122200.0
2013-04-12 13:50:00,17.16,17.17,17.13,17.14,75300.0,14.8364,14.8451,14.8105,14.8191,75300.0
2013-04-12 13:55:00,17.15,17.16,17.14,17.14,96000.0,14.8278,14.8364,14.8191,14.8191,96000.0
2013-04-12 14:00:00,17.15,17.16,17.14,17.14,156500.0,14.8278,14.8364,14.8191,14.8191,156500.0
2013-04-12 14:05:00,17.14,17.16,17.14,17.15,53300.0,14.8191,14.8364,14.8191,14.8278,53300.0
2013-04-12 14:10:00,17.15,17.16,17.13,17.13,79700.0,14.8278,14.8364,14.8105,14.8105,79700.0
2013-04-12 14:15:00,17.14,17.15,17.13,17.15,32500.0,14.8191,14.8278,14.8105,14.8278,32500.0
2013-04-12 14:20:00,17.14,17.15,17.14,17.14,38600.0,14.8191,14.8278,14.8191,14.8191,38600.0
2013-04-12 14:25:00,17.14,17.15,17.14,17.14,16700.0,14.8191,14.8278,14.8191,14.8191,16700.0
2013-04-12 14:30:00,17.14,17.14,17.13,17.14,38700.0,14.8191,14.8191,14.8105,14.8191,38700.0
2013-04-12 14:35:00,17.14,17.15,17.14,17.15,74600.0,14.8191,14.8278,14.8191,14.8278,74600.0
2013-04-12 14:40:00,17.14,17.15,17.14,17.14,41200.0,14.8191,14.8278,14.8191,14.8191,41200.0
2013-04-12 14:45:00,17.14,17.15,17.14,17.14,24300.0,14.8191,14.8278,14.8191,14.8191,24300.0
2013-04-12 14:50:00,17.14,17.16,17.14,17.14,92900.0,14.8191,14.8364,14.8191,14.8191,92900.0
2013-04-12 14:55:00,17.14,17.16,17.14,17.15,81500.0,14.8191,14.8364,14.8191,14.8278,81500.0
2013-04-12 15:00:00,17.15,17.16,17.14,17.16,54300.0,14.8278,14.8364,14.8191,14.8364,54300.0
2013-04-12 15:05:00,17.16,17.23,17.16,17.22,212200.0,14.8364,14.897,14.8364,14.8883,212200.0
2013-04-12 15:10:00,17.22,17.26,17.21,17.25,195700.0,14.8883,14.9229,14.8797,14.9142,195700.0
2013-04-12 15:15:00,17.25,17.29,17.22,17.24,236800.0,14.9142,14.9488,14.8883,14.9056,236800.0
2013-04-12 15:20:00,17.24,17.3,17.22,17.29,227600.0,14.9056,14.9575,14.8883,14.9488,227600.0
2013-04-12 15:25:00,17.29,17.29,17.26,17.27,78800.0,14.9488,14.9488,14.9229,14.9315,78800.0
2013-04-12 15:30:00,17.28,17.28,17.25,17.25,139700.0,14.9402,14.9402,14.9142,14.9142,139700.0
2013-04-12 15:35:00,17.26,17.28,17.24,17.28,151300.0,14.9229,14.9402,14.9056,14.9402,151300.0
2013-04-12 15:40:00,17.27,17.28,17.27,17.28,75300.0,14.9315,14.9402,14.9315,14.9402,75300.0
2013-04-12 15:45:00,17.28,17.31,17.27,17.29,267200.0,14.9402,14.9661,14.9315,14.9488,267200.0
2013-04-12 15:50:00,17.29,17.29,17.24,17.24,176500.0,14.9488,14.9488,14.9056,14.9056,176500.0
2013-04-12 15:55:00,17.25,17.28,17.24,17.28,358600.0,14.9142,14.9402,14.9056,14.9402,358600.0
2013-04-15 09:30:00,17.12,17.16,16.98,17.14,235100.0,14.8019,14.8364,14.6808,14.8191,235100.0
2013-04-15 09:35:00,17.14,17.3,17.02,17.08,381500.0,14.8191,14.9575,14.7154,14.7673,381500.0
2013-04-15 09:40:00,17.09,17.17,17.07,17.11,219200.0,14.7759,14.8451,14.7586,14.7932,219200.0
2013-04-15 09:45:00,17.1,17.12,17.05,17.05,120800.0,14.7846,14.8019,14.7413,14.7413,120800.0
2013-04-15 09:50:00,17.05,17.12,17.04,17.05,363000.0,14.7413,14.8019,14.7327,14.7413,363000.0
2013-04-15 09:55:00,17.05,17.13,17.04,17.13,365800.0,14.7413,14.8105,14.7327,14.8105,365800.0
2013-04-15 10:00:00,17.13,17.13,17.07,17.09,410700.0,14.8105,14.8105,14.7586,14.7759,410700.0
2013-04-15 10:05:00,17.09,17.12,17.07,17.11,118500.0,14.7759,14.8019,14.7586,14.7932,118500.0
2013-04-15 10:10:00,17.1,17.11,17.07,17.1,84800.0,14.7846,14.7932,14.7586,14.7846,84800.0
2013-04-15 10:15:00,17.1,17.11,17.06,17.1,102000.0,14.7846,14.7932,14.75,14.7846,102000.0
2013-04-15 10:20:00,17.1,17.14,17.1,17.12,90000.0,14.7846,14.8191,14.7846,14.8019,90000.0
2013-04-15 10:25:00,17.12,17.15,17.1,17.13,124700.0,14.8019,14.8278,14.7846,14.8105,124700.0
2013-04-15 10:30:00,17.13,17.15,17.11,17.13,216600.0,14.8105,14.8278,14.7932,14.8105,216600.0
2013-04-15 10:35:00,17.13,17.14,17.1,17.13,105900.0,14.8105,14.8191,14.7846,14.8105,105900.0
2013-04-15 10:40:00,17.12,17.16,17.1,17.16,89400.0,14.8019,14.8364,14.7846,14.8364,89400.0
2013-04-15 10:45:00,17.15,17.19,17.14,17.17,109000.0,14.8278,14.8624,14.8191,14.8451,109000.0
2013-04-15 10:50:00,17.17,17.17,17.1,17.14,107900.0,14.8451,14.8451,14.7846,14.8191,107900.0
2013-04-15 10:55:00,17.14,17.15,17.11,17.14,34600.0,14.8191,14.8278,14.7932,14.8191,34600.0
2013-04-15 11:00:00,17.14,17.17,17.11,17.12,245700.0,14.8191,14.8451,14.7932,14.8019,245700.0
2013-04-15 11:05:00,17.11,17.11,17.09,17.1,159500.0,14.7932,14.7932,14.7759,14.7846,159500.0
2013-04-15 11:10:00,17.09,17.1,17.06,17.09,46800.0,14.7759,14.7846,14.75,14.7759,46800.0
2013-04-15 11:15:00,17.09,17.09,17.04,17.04,126400.0,14.7759,14.7759,14.7327,14.7327,126400.0
2013-04-15 11:20:00,17.05,17.07,17.05,17.05,56700.0,14.7413,14.7586,14.7413,14.7413,56700.0
2013-04-15 11:25:00,17.05,17.07,17.04,17.05,91400.0,14.7413,14.7586,14.7327,14.7413,91400.0
2013-04-15 11:30:00,17.05,17.06,16.99,17.04,124600.0,14.7413,14.75,14.6895,14.7327,124600.0
2013-04-15 11:35:00,17.03,17.07,17.03,17.06,73900.0,14.724,14.7586,14.724,14.75,73900.0
2013-04-15 11:40:00,17.07,17.07,17.01,17.02,47900.0,14.7586,14.7586,14.7067,14.7154,47900.0
2013-04-15 11:45:00,17.02,17.02,16.97,16.97,179600.0,14.7154,14.7154,14.6722,14.6722,179600.0
2013-04-15 11:50:00,16.98,16.98,16.9,16.91,113600.0,14.6808,14.6808,14.6116,14.6203,113600.0
2013-04-15 11:55:00,16.91,16.92,16.87,16.88,117300.0,14.6203,14.6289,14.5857,14.5944,117300.0
2013-04-15 12:00:00,16.88,16.88,16.85,16.86,204700.0,14.5944,14.5944,14.5684,14.5771,204700.0
2013-04-15 12:05:00,16.86,16.9,16.86,16.89,69000.0,14.5771,14.6116,14.5771,14.603,69000.0
2013-04-15 12:10:00,16.88,16.91,16.88,16.91,34400.0,14.5944,14.6203,14.5944,14.6203,34400.0
2013-04-15 12:15:00,16.91,16.92,16.9,16.92,28800.0,14.6203,14.6289,14.6116,14.6289,28800.0
2013-04-15 12:20:00,16.92,16.94,16.9,16.9,46700.0,14.6289,14.6462,14.6116,14.6116,46700.0
2013-04-15 12:25:00,16.9,16.9,16.88,16.89,37000.0,14.6116,14.6116,14.5944,14.603,37000.0
2013-04-15 12:30:00,16.89,16.89,16.86,16.86,79000.0,14.603,14.603,14.5771,14.5771,79000.0
2013-04-15 12:35:00,16.85,16.87,16.84,16.86,53700.0,14.5684,14.5857,14.5598,14.5771,53700.0
2013-04-15 12:40:00,16.87,16.87,16.83,16.86,76100.0,14.5857,14.5857,14.5511,14.5771,76100.0
2013-04-15 12:45:00,16.86,16.86,16.79,16.82,133000.0,14.5771,14.5771,14.5165,14.5425,133000.0
2013-04-15 12:50:00,16.82,16.82,16.76,16.78,41300.0,14.5425,14.5425,14.4906,14.5079,41300.0
2013-04-15 12:55:00,16.78,16.79,16.76,16.78,59100.0,14.5079,14.5165,14.4906,14.5079,59100.0
2013-04-15 13:00:00,16.78,16.82,16.78,16.82,44700.0,14.5079,14.5425,14.5079,14.5425,44700.0
2013-04-15 13:05:00,16.83,16.85,16.8,16.85,93100.0,14.5511,14.5684,14.5252,14.5684,93100.0
2013-04-15 13:10:00,16.85,16.87,16.85,16.86,45600.0,14.5684,14.5857,14.5684,14.5771,45600.0
2013-04-15 13:15:00,16.85,16.86,16.84,16.85,72900.0,14.5684,14.5771,14.5598,14.5684,72900.0
2013-04-15 13:20:00,16.84,16.85,16.82,16.82,136700.0,14.5598,14.5684,14.5425,14.5425,136700.0
2013-04-15 13:25:00,16.82,16.85,16.8,16.84,86900.0,14.5425,14.5684,14.5252,14.5598,86900.0
2013-04-15 13:30:00,16.84,16.85,16.83,16.85,43700.0,14.5598,14.5684,14.5511,14.5684,43700.0
2013-04-15 13:35:00,16.85,16.88,16.84,16.88,70300.0,14.5684,14.5944,14.5598,14.5944,70300.0
2013-04-15 13:40:00,16.88,16.88,16.84,16.84,51400.0,14.5944,14.5944,14.5598,14.5598,51400.0
2013-04-15 13:45:00,16.84,16.87,16.84,16.86,37600.0,14.5598,14.5857,14.5598,14.5771,37600.0
2013-04-15 13:50:00,16.86,16.87,16.83,16.83,39700.0,14.5771,14.5857,14.5511,14.5511,39700.0
2013-04-15 13:55:00,16.83,16.88,16.83,16.86,122400.0,14.5511,14.5944,14.5511,14.5771,122400.0
2013-04-15 14:00:00,16.86,16.86,16.8,16.81,82800.0,14.5771,14.5771,14.5252,14.5338,82800.0
2013-04-15 14:05:00,16.8,16.83,16.77,16.82,84800.0,14.5252,14.5511,14.4992,14.5425,84800.0
2013-04-15 14:10:00,16.82,16.84,16.81,16.84,63900.0,14.5425,14.5598,14.5338,14.5598,63900.0
2013-04-15 14:15:00,16.83,16.84,16.78,16.81,54200.0,14.5511,14.5598,14.5079,14.5338,54200.0
2013-04-15 14:20:00,16.82,16.82,16.79,16.8,48600.0,14.5425,14.5425,14.5165,14.5252,48600.0
2013-04-15 14:25:00,16.8,16.8,16.79,16.79,28500.0,14.5252,14.5252,14.5165,14.5165,28500.0
2013-04-15 14:30:00,16.8,16.83,16.8,16.81,76400.0,14.5252,14.5511,14.5252,14.5338,76400.0
2013-04-15 14:35:00,16.82,16.86,16.81,16.85,57200.0,14.5425,14.5771,14.5338,14.5684,57200.0
2013-04-15 14:40:00,16.84,16.91,16.84,16.91,64000.0,14.5598,14.6203,14.5598,14.6203,64000.0
2013-04-15 14:45:00,16.91,16.98,16.9,16.92,133800.0,14.6203,14.6808,14.6116,14.6289,133800.0
2013-04-15 14:50:00,16.92,16.92,16.89,16.91,68600.0,14.6289,14.6289,14.603,14.6203,68600.0
2013-04-15 14:55:00,16.92,16.92,16.84,16.86,78200.0,14.6289,14.6289,14.5598,14.5771,78200.0
2013-04-15 15:00:00,16.85,16.87,16.82,16.84,137700.0,14.5684,14.5857,14.5425,14.5598,137700.0
2013-04-15 15:05:00,16.83,16.84,16.76,16.79,130300.0,14.5511,14.5598,14.4906,14.5165,130300.0
2013-04-15 15:10:00,16.79,16.8,16.75,16.77,178900.0,14.5165,14.5252,14.482,14.4992,178900.0
2013-04-15 15:15:00,16.77,16.78,16.71,16.71,241600.0,14.4992,14.5079,14.4474,14.4474,241600.0
2013-04-15 15:20:00,16.7,16.71,16.66,16.67,251600.0,14.4387,14.4474,14.4041,14.4128,251600.0
2013-04-15 15:25:00,16.67,16.73,16.65,16.71,202300.0,14.4128,14.4647,14.3955,14.4474,202300.0
2013-04-15 15:30:00,16.71,16.72,16.64,16.65,178200.0,14.4474,14.456,14.3868,14.3955,178200.0
2013-04-15 15:35:00,16.65,16.66,16.59,16.62,148700.0,14.3955,14.4041,14.3436,14.3696,148700.0
2013-04-15 15:40:00,16.62,16.64,16.61,16.63,138600.0,14.3696,14.3868,14.3609,14.3782,138600.0
2013-04-15 15:45:00,16.62,16.69,16.61,16.63,336400.0,14.3696,14.4301,14.3609,14.3782,336400.0
2013-04-15 15:50:00,16.64,16.7,16.64,16.67,182300.0,14.3868,14.4387,14.3868,14.4128,182300.0
2013-04-15 15:55:00,16.67,16.69,16.61,16.61,617600.0,14.4128,14.4301,14.3609,14.3609,617600.0
2013-04-16 09:30:00,16.72,16.76,16.67,16.7,278400.0,14.456,14.4906,14.4128,14.4387,278400.0
2013-04-16 09:35:00,16.7,16.82,16.69,16.78,236900.0,14.4387,14.5425,14.4301,14.5079,236900.0
2013-04-16 09:40:00,16.78,16.81,16.72,16.77,176300.0,14.5079,14.5338,14.456,14.4992,176300.0
2013-04-16 09:45:00,16.78,16.79,16.76,16.77,152700.0,14.5079,14.5165,14.4906,14.4992,152700.0
2013-04-16 09:50:00,16.77,16.8,16.77,16.8,79300.0,14.4992,14.5252,14.4992,14.5252,79300.0
2013-04-16 09:55:00,16.8,16.8,16.73,16.76,160000.0,14.5252,14.5252,14.4647,14.4906,160000.0
2013-04-16 10:00:00,16.76,16.79,16.74,16.76,112700.0,14.4906,14.5165,14.4733,14.4906,112700.0
2013-04-16 10:05:00,16.76,16.79,16.75,16.76,77500.0,14.4906,14.5165,14.482,14.4906,77500.0
2013-04-16 10:10:00,16.76,16.78,16.73,16.73,107400.0,14.4906,14.5079,14.4647,14.4647,107400.0
2013-04-16 10:15:00,16.73,16.74,16.69,16.69,40200.0,14.4647,14.4733,14.4301,14.4301,40200.0
2013-04-16 10:20:00,16.69,16.7,16.67,16.68,128800.0,14.4301,14.4387,14.4128,14.4214,128800.0
2013-04-16 10:25:00,16.68,16.69,16.64,16.64,107600.0,14.4214,14.4301,14.3868,14.3868,107600.0
2013-04-16 10:30:00,16.64,16.69,16.64,16.68,178400.0,14.3868,14.4301,14.3868,14.4214,178400.0
2013-04-16 10:35:00,16.69,16.69,16.68,16.69,67400.0,14.4301,14.4301,14.4214,14.4301,67400.0
2013-04-16 10:40:00,16.68,16.69,16.63,16.63,144100.0,14.4214,14.4301,14.3782,14.3782,144100.0
2013-04-16 10:45:00,16.64,16.64,16.57,16.57,187500.0,14.3868,14.3868,14.3263,14.3263,187500.0
2013-04-16 10:50:00,16.57,16.66,16.57,16.64,376900.0,14.3263,14.4041,14.3263,14.3868,376900.0
2013-04-16 10:55:00,16.64,16.64,16.6,16.63,268100.0,14.3868,14.3868,14.3523,14.3782,268100.0
2013-04-16 11:00:00,16.63,16.67,16.62,16.64,101400.0,14.3782,14.4128,14.3696,14.3868,101400.0
2013-04-16 11:05:00,16.64,16.65,16.61,16.65,81000.0,14.3868,14.3955,14.3609,14.3955,81000.0
2013-04-16 11:10:00,16.65,16.69,16.64,16.68,79100.0,14.3955,14.4301,14.3868,14.4214,79100.0
2013-04-16 11:15:00,16.68,16.75,16.68,16.74,120500.0,14.4214,14.482,14.4214,14.4733,120500.0
2013-04-16 11:20:00,16.75,16.76,16.73,16.76,42900.0,14.482,14.4906,14.4647,14.4906,42900.0
2013-04-16 11:25:00,16.76,16.78,16.75,16.78,29000.0,14.4906,14.5079,14.482,14.5079,29000.0
2013-04-16 11:30:00,16.78,16.81,16.78,16.8,90000.0,14.5079,14.5338,14.5079,14.5252,90000.0
2013-04-16 11:35:00,16.79,16.8,16.74,16.74,73300.0,14.5165,14.5252,14.4733,14.4733,73300.0
2013-04-16 11:40:00,16.74,16.75,16.73,16.74,57400.0,14.4733,14.482,14.4647,14.4733,57400.0
2013-04-16 11:45:00,16.73,16.75,16.72,16.72,119800.0,14.4647,14.482,14.456,14.456,119800.0
2013-04-16 11:50:00,16.73,16.74,16.72,16.74,106500.0,14.4647,14.4733,14.456,14.4733,106500.0
2013-04-16 11:55:00,16.74,16.74,16.71,16.71,44700.0,14.4733,14.4733,14.4474,14.4474,44700.0
2013-04-16 12:00:00,16.71,16.72,16.7,16.71,77900.0,14.4474,14.456,14.4387,14.4474,77900.0
2013-04-16 12:05:00,16.7,16.71,16.69,16.69,90900.0,14.4387,14.4474,14.4301,14.4301,90900.0
2013-04-16 12:10:00,16.7,16.71,16.68,16.68,47300.0,14.4387,14.4474,14.4214,14.4214,47300.0
2013-04-16 12:15:00,16.68,16.69,16.68,16.69,8000.0,14.4214,14.4301,14.4214,14.4301,8000.0
2013-04-16 12:20:00,16.69,16.69,16.68,16.68,31200.0,14.4301,14.4301,14.4214,14.4214,31200.0
2013-04-16 12:25:00,16.69,16.69,16.67,16.68,83500.0,14.4301,14.4301,14.4128,14.4214,83500.0
2013-04-16 12:30:00,16.68,16.75,16.68,16.75,63900.0,14.4214,14.482,14.4214,14.482,63900.0
2013-04-16 12:35:00,16.75,16.76,16.73,16.73,86100.0,14.482,14.4906,14.4647,14.4647,86100.0
2013-04-16 12:40:00,16.74,16.74,16.71,16.71,30700.0,14.4733,14.4733,14.4474,14.4474,30700.0
2013-04-16 12:45:00,16.71,16.74,16.7,16.73,72200.0,14.4474,14.4733,14.4387,14.4647,72200.0
2013-04-16 12:50:00,16.74,16.8,16.73,16.79,51900.0,14.4733,14.5252,14.4647,14.5165,51900.0
2013-04-16 12:55:00,16.79,16.82,16.79,16.81,30400.0,14.5165,14.5425,14.5165,14.5338,30400.0
2013-04-16 13:00:00,16.82,16.83,16.81,16.82,179800.0,14.5425,14.5511,14.5338,14.5425,179800.0
2013-04-16 13:05:00,16.82,16.83,16.81,16.82,72900.0,14.5425,14.5511,14.5338,14.5425,72900.0
2013-04-16 13:10:00,16.82,16.83,16.82,16.82,17400.0,14.5425,14.5511,14.5425,14.5425,17400.0
2013-04-16 13:15:00,16.82,16.83,16.81,16.81,40300.0,14.5425,14.5511,14.5338,14.5338,40300.0
2013-04-16 13:20:00,16.82,16.83,16.81,16.81,22000.0,14.5425,14.5511,14.5338,14.5338,22000.0
2013-04-16 13:25:00,16.81,16.83,16.8,16.8,26800.0,14.5338,14.5511,14.5252,14.5252,26800.0
2013-04-16 13:30:00,16.81,16.82,16.79,16.8,71900.0,14.5338,14.5425,14.5165,14.5252,71900.0
2013-04-16 13:35:00,16.8,16.8,16.78,16.78,23400.0,14.5252,14.5252,14.5079,14.5079,23400.0
2013-04-16 13:40:00,16.78,16.79,16.77,16.78,47900.0,14.5079,14.5165,14.4992,14.5079,47900.0
2013-04-16 13:45:00,16.79,16.8,16.76,16.77,38100.0,14.5165,14.5252,14.4906,14.4992,38100.0
2013-04-16 13:50:00,16.76,16.79,16.76,16.77,32900.0,14.4906,14.5165,14.4906,14.4992,32900.0
2013-04-16 13:55:00,16.77,16.78,16.77,16.78,27100.0,14.4992,14.5079,14.4992,14.5079,27100.0
2013-04-16 14:00:00,16.77,16.78,16.77,16.78,44900.0,14.4992,14.5079,14.4992,14.5079,44900.0
2013-04-16 14:05:00,16.77,16.78,16.77,16.77,16600.0,14.4992,14.5079,14.4992,14.4992,16600.0
2013-04-16 14:10:00,16.78,16.78,16.76,16.77,87200.0,14.5079,14.5079,14.4906,14.4992,87200.0
2013-04-16 14:15:00,16.77,16.78,16.76,16.77,80800.0,14.4992,14.5079,14.4906,14.4992,80800.0
2013-04-16 14:20:00,16.77,16.78,16.77,16.77,17400.0,14.4992,14.5079,14.4992,14.4992,17400.0
2013-04-16 14:25:00,16.77,16.78,16.74,16.74,43200.0,14.4992,14.5079,14.4733,14.4733,43200.0
2013-04-16 14:30:00,16.74,16.77,16.71,16.75,161700.0,14.4733,14.4992,14.4474,14.482,161700.0
2013-04-16 14:35:00,16.75,16.76,16.74,16.75,18000.0,14.482,14.4906,14.4733,14.482,18000.0
2013-04-16 14:40:00,16.76,16.76,16.75,16.76,11200.0,14.4906,14.4906,14.482,14.4906,11200.0
2013-04-16 14:45:00,16.76,16.8,16.75,16.79,114500.0,14.4906,14.5252,14.482,14.5165,114500.0
2013-04-16 14:50:00,16.8,16.81,16.78,16.8,72800.0,14.5252,14.5338,14.5079,14.5252,72800.0
2013-04-16 14:55:00,16.8,16.81,16.79,16.8,207200.0,14.5252,14.5338,14.5165,14.5252,207200.0
2013-04-16 15:00:00,16.79,16.8,16.77,16.77,65800.0,14.5165,14.5252,14.4992,14.4992,65800.0
2013-04-16 15:05:00,16.77,16.81,16.77,16.8,81700.0,14.4992,14.5338,14.4992,14.5252,81700.0
2013-04-16 15:10:00,16.8,16.8,16.79,16.79,60600.0,14.5252,14.5252,14.5165,14.5165,60600.0
2013-04-16 15:15:00,16.8,16.85,16.79,16.83,145200.0,14.5252,14.5684,14.5165,14.5511,145200.0
2013-04-16 15:20:00,16.83,16.85,16.82,16.84,63900.0,14.5511,14.5684,14.5425,14.5598,63900.0
2013-04-16 15:25:00,16.84,16.87,16.83,16.86,112900.0,14.5598,14.5857,14.5511,14.5771,112900.0
2013-04-16 15:30:00,16.86,16.9,16.85,16.89,265900.0,14.5771,14.6116,14.5684,14.603,265900.0
2013-04-16 15:35:00,16.89,16.89,16.86,16.88,143300.0,14.603,14.603,14.5771,14.5944,143300.0
2013-04-16 15:40:00,16.88,16.92,16.86,16.92,263100.0,14.5944,14.6289,14.5771,14.6289,263100.0
2013-04-16 15:45:00,16.92,16.92,16.88,16.9,271300.0,14.6289,14.6289,14.5944,14.6116,271300.0
2013-04-16 15:50:00,16.89,16.92,16.89,16.92,286000.0,14.603,14.6289,14.603,14.6289,286000.0
2013-04-16 15:55:00,16.92,16.96,16.91,16.96,573900.0,14.6289,14.6635,14.6203,14.6635,573900.0
2013-04-17 09:30:00,16.77,16.77,16.6,16.6,148200.0,14.4992,14.4992,14.3523,14.3523,148200.0
2013-04-17 09:35:00,16.6,16.65,16.56,16.59,77500.0,14.3523,14.3955,14.3177,14.3436,77500.0
2013-04-17 09:40:00,16.59,16.6,16.55,16.58,77700.0,14.3436,14.3523,14.309,14.335,77700.0
2013-04-17 09:45:00,16.57,16.65,16.57,16.64,67700.0,14.3263,14.3955,14.3263,14.3868,67700.0
2013-04-17 09:50:00,16.64,16.65,16.58,16.59,62300.0,14.3868,14.3955,14.335,14.3436,62300.0
2013-04-17 09:55:00,16.6,16.6,16.55,16.58,72800.0,14.3523,14.3523,14.309,14.335,72800.0
2013-04-17 10:00:00,16.57,16.61,16.55,16.56,103600.0,14.3263,14.3609,14.309,14.3177,103600.0
2013-04-17 10:05:00,16.56,16.59,16.52,16.54,81800.0,14.3177,14.3436,14.2831,14.3004,81800.0
2013-04-17 10:10:00,16.53,16.55,16.51,16.51,74700.0,14.2917,14.309,14.2745,14.2745,74700.0
2013-04-17 10:15:00,16.51,16.53,16.49,16.5,63500.0,14.2745,14.2917,14.2572,14.2658,63500.0
2013-04-17 10:20:00,16.5,16.51,16.47,16.48,163500.0,14.2658,14.2745,14.2399,14.2485,163500.0
2013-04-17 10:25:00,16.48,16.54,16.47,16.51,110600.0,14.2485,14.3004,14.2399,14.2745,110600.0
2013-04-17 10:30:00,16.5,16.51,16.48,16.49,90100.0,14.2658,14.2745,14.2485,14.2572,90100.0
2013-04-17 10:35:00,16.5,16.55,16.47,16.5,383100.0,14.2658,14.309,14.2399,14.2658,383100.0
2013-04-17 10:40:00,16.51,16.53,16.45,16.46,508200.0,14.2745,14.2917,14.2226,14.2312,508200.0
2013-04-17 10:45:00,16.46,16.46,16.43,16.43,105600.0,14.2312,14.2312,14.2053,14.2053,105600.0
2013-04-17 10:50:00,16.43,16.44,16.38,16.4,121000.0,14.2053,14.2139,14.1621,14.1793,121000.0
2013-04-17 10:55:00,16.41,16.41,16.37,16.38,141500.0,14.188,14.188,14.1534,14.1621,141500.0
2013-04-17 11:00:00,16.37,16.4,16.36,16.39,84700.0,14.1534,14.1793,14.1448,14.1707,84700.0
2013-04-17 11:05:00,16.39,16.39,16.35,16.38,177600.0,14.1707,14.1707,14.1361,14.1621,177600.0
2013-04-17 11:10:00,16.38,16.39,16.37,16.38,65600.0,14.1621,14.1707,14.1534,14.1621,65600.0
2013-04-17 11:15:00,16.38,16.39,16.37,16.39,86300.0,14.1621,14.1707,14.1534,14.1707,86300.0
2013-04-17 11:20:00,16.38,16.42,16.38,16.41,55100.0,14.1621,14.1966,14.1621,14.188,55100.0
2013-04-17 11:25:00,16.41,16.43,16.39,16.42,118300.0,14.188,14.2053,14.1707,14.1966,118300.0
2013-04-17 11:30:00,16.42,16.44,16.42,16.42,48100.0,14.1966,14.2139,14.1966,14.1966,48100.0
2013-04-17 11:35:00,16.43,16.47,16.42,16.46,29200.0,14.2053,14.2399,14.1966,14.2312,29200.0
2013-04-17 11:40:00,16.47,16.49,16.45,16.46,51000.0,14.2399,14.2572,14.2226,14.2312,51000.0
2013-04-17 11:45:00,16.46,16.46,16.42,16.44,74500.0,14.2312,14.2312,14.1966,14.2139,74500.0
2013-04-17 11:50:00,16.45,16.49,16.44,16.48,43600.0,14.2226,14.2572,14.2139,14.2485,43600.0
2013-04-17 11:55:00,16.48,16.48,16.45,16.47,37000.0,14.2485,14.2485,14.2226,14.2399,37000.0
2013-04-17 12:00:00,16.47,16.49,16.45,16.45,43300.0,14.2399,14.2572,14.2226,14.2226,43300.0
2013-04-17 12:05:00,16.46,16.46,16.41,16.41,48700.0,14.2312,14.2312,14.188,14.188,48700.0
2013-04-17 12:10:00,16.41,16.44,16.38,16.38,98800.0,14.188,14.2139,14.1621,14.1621,98800.0
2013-04-17 12:15:00,16.38,16.4,16.36,16.37,87200.0,14.1621,14.1793,14.1448,14.1534,87200.0
2013-04-17 12:20:00,16.37,16.37,16.33,16.36,123700.0,14.1534,14.1534,14.1188,14.1448,123700.0
2013-04-17 12:25:00,16.36,16.38,16.34,16.34,108200.0,14.1448,14.1621,14.1275,14.1275,108200.0
2013-04-17 12:30:00,16.35,16.38,16.34,16.37,39400.0,14.1361,14.1621,14.1275,14.1534,39400.0
2013-04-17 12:35:00,16.37,16.39,16.36,16.38,84400.0,14.1534,14.1707,14.1448,14.1621,84400.0
2013-04-17 12:40:00,16.37,16.37,16.34,16.34,122000.0,14.1534,14.1534,14.1275,14.1275,122000.0
2013-04-17 12:45:00,16.34,16.37,16.34,16.35,76200.0,14.1275,14.1534,14.1275,14.1361,76200.0
2013-04-17 12:50:00,16.34,16.37,16.31,16.35,98300.0,14.1275,14.1534,14.1015,14.1361,98300.0
2013-04-17 12:55:00,16.36,16.38,16.34,16.38,26600.0,14.1448,14.1621,14.1275,14.1621,26600.0
2013-04-17 13:00:00,16.37,16.41,16.36,16.4,49100.0,14.1534,14.188,14.1448,14.1793,49100.0
2013-04-17 13:05:00,16.41,16.41,16.36,16.37,49300.0,14.188,14.188,14.1448,14.1534,49300.0
2013-04-17 13:10:00,16.37,16.38,16.34,16.35,37000.0,14.1534,14.1621,14.1275,14.1361,37000.0
2013-04-17 13:15:00,16.35,16.37,16.34,16.34,38500.0,14.1361,14.1534,14.1275,14.1275,38500.0
2013-04-17 13:20:00,16.34,16.38,16.34,16.38,62900.0,14.1275,14.1621,14.1275,14.1621,62900.0
2013-04-17 13:25:00,16.39,16.43,16.39,16.41,93600.0,14.1707,14.2053,14.1707,14.188,93600.0
2013-04-17 13:30:00,16.41,16.45,16.41,16.45,168500.0,14.188,14.2226,14.188,14.2226,168500.0
2013-04-17 13:35:00,16.45,16.46,16.42,16.46,83100.0,14.2226,14.2312,14.1966,14.2312,83100.0
2013-04-17 13:40:00,16.46,16.47,16.46,16.46,50300.0,14.2312,14.2399,14.2312,14.2312,50300.0
2013-04-17 13:45:00,16.47,16.51,16.45,16.51,323300.0,14.2399,14.2745,14.2226,14.2745,323300.0
2013-04-17 13:50:00,16.51,16.51,16.46,16.49,94800.0,14.2745,14.2745,14.2312,14.2572,94800.0
2013-04-17 13:55:00,16.49,16.49,16.46,16.48,101400.0,14.2572,14.2572,14.2312,14.2485,101400.0
2013-04-17 14:00:00,16.48,16.49,16.46,16.47,262800.0,14.2485,14.2572,14.2312,14.2399,262800.0
2013-04-17 14:05:00,16.47,16.49,16.46,16.46,144500.0,14.2399,14.2572,14.2312,14.2312,144500.0
2013-04-17 14:10:00,16.47,16.5,16.46,16.5,145700.0,14.2399,14.2658,14.2312,14.2658,145700.0
2013-04-17 14:15:00,16.49,16.5,16.47,16.48,98200.0,14.2572,14.2658,14.2399,14.2485,98200.0
2013-04-17 14:20:00,16.48,16.5,16.48,16.5,35400.0,14.2485,14.2658,14.2485,14.2658,35400.0
2013-04-17 14:25:00,16.49,16.52,16.48,16.48,124400.0,14.2572,14.2831,14.2485,14.2485,124400.0
2013-04-17 14:30:00,16.48,16.51,16.48,16.5,74400.0,14.2485,14.2745,14.2485,14.2658,74400.0
2013-04-17 14:35:00,16.51,16.52,16.48,16.48,73700.0,14.2745,14.2831,14.2485,14.2485,73700.0
2013-04-17 14:40:00,16.48,16.48,16.45,16.45,195100.0,14.2485,14.2485,14.2226,14.2226,195100.0
2013-04-17 14:45:00,16.46,16.47,16.43,16.44,241300.0,14.2312,14.2399,14.2053,14.2139,241300.0
2013-04-17 14:50:00,16.44,16.47,16.43,16.46,133300.0,14.2139,14.2399,14.2053,14.2312,133300.0
2013-04-17 14:55:00,16.46,16.5,16.45,16.48,78400.0,14.2312,14.2658,14.2226,14.2485,78400.0
2013-04-17 15:00:00,16.47,16.5,16.45,16.5,95300.0,14.2399,14.2658,14.2226,14.2658,95300.0
2013-04-17 15:05:00,16.49,16.51,16.48,16.49,181900.0,14.2572,14.2745,14.2485,14.2572,181900.0
2013-04-17 15:10:00,16.49,16.51,16.46,16.5,194800.0,14.2572,14.2745,14.2312,14.2658,194800.0
2013-04-17 15:15:00,16.51,16.54,16.49,16.49,178000.0,14.2745,14.3004,14.2572,14.2572,178000.0
2013-04-17 15:20:00,16.49,16.51,16.48,16.51,97400.0,14.2572,14.2745,14.2485,14.2745,97400.0
2013-04-17 15:25:00,16.51,16.51,16.47,16.48,129700.0,14.2745,14.2745,14.2399,14.2485,129700.0
2013-04-17 15:30:00,16.48,16.49,16.46,16.47,121300.0,14.2485,14.2572,14.2312,14.2399,121300.0
2013-04-17 15:35:00,16.47,16.48,16.44,16.46,206400.0,14.2399,14.2485,14.2139,14.2312,206400.0
2013-04-17 15:40:00,16.46,16.48,16.45,16.46,99600.0,14.2312,14.2485,14.2226,14.2312,99600.0
2013-04-17 15:45:00,16.46,16.48,16.45,16.48,271000.0,14.2312,14.2485,14.2226,14.2485,271000.0
2013-04-17 15:50:00,16.48,16.5,16.46,16.5,244000.0,14.2485,14.2658,14.2312,14.2658,244000.0
2013-04-17 15:55:00,16.5,16.5,16.46,16.46,596200.0,14.2658,14.2658,14.2312,14.2312,596200.0
2013-04-18 09:30:00,16.48,16.48,16.41,16.41,46500.0,14.2485,14.2485,14.188,14.188,46500.0
2013-04-18 09:35:00,16.41,16.41,16.32,16.33,150200.0,14.188,14.188,14.1102,14.1188,150200.0
2013-04-18 09:40:00,16.33,16.38,16.33,16.37,101100.0,14.1188,14.1621,14.1188,14.1534,101100.0
2013-04-18 09:45:00,16.39,16.41,16.36,16.37,127100.0,14.1707,14.188,14.1448,14.1534,127100.0
2013-04-18 09:50:00,16.38,16.38,16.35,16.35,52400.0,14.1621,14.1621,14.1361,14.1361,52400.0
2013-04-18 09:55:00,16.36,16.36,16.3,16.32,102300.0,14.1448,14.1448,14.0929,14.1102,102300.0
2013-04-18 10:00:00,16.32,16.32,16.23,16.23,122900.0,14.1102,14.1102,14.0324,14.0324,122900.0
2013-04-18 10:05:00,16.23,16.25,16.2,16.22,79300.0,14.0324,14.0497,14.0064,14.0237,79300.0
2013-04-18 10:10:00,16.22,16.34,16.21,16.34,100900.0,14.0237,14.1275,14.0151,14.1275,100900.0
2013-04-18 10:15:00,16.33,16.34,16.28,16.28,138400.0,14.1188,14.1275,14.0756,14.0756,138400.0
2013-04-18 10:20:00,16.28,16.32,16.28,16.3,57800.0,14.0756,14.1102,14.0756,14.0929,57800.0
2013-04-18 10:25:00,16.3,16.34,16.28,16.32,163500.0,14.0929,14.1275,14.0756,14.1102,163500.0
2013-04-18 10:30:00,16.33,16.41,16.32,16.39,173000.0,14.1188,14.188,14.1102,14.1707,173000.0
2013-04-18 10:35:00,16.39,16.41,16.37,16.37,97400.0,14.1707,14.188,14.1534,14.1534,97400.0
2013-04-18 10:40:00,16.37,16.38,16.36,16.37,69600.0,14.1534,14.1621,14.1448,14.1534,69600.0
2013-04-18 10:45:00,16.37,16.42,16.35,16.41,132600.0,14.1534,14.1966,14.1361,14.188,132600.0
2013-04-18 10:50:00,16.42,16.48,16.41,16.48,50200.0,14.1966,14.2485,14.188,14.2485,50200.0
2013-04-18 10:55:00,16.47,16.48,16.43,16.46,61600.0,14.2399,14.2485,14.2053,14.2312,61600.0
2013-04-18 11:00:00,16.45,16.46,16.39,16.4,53700.0,14.2226,14.2312,14.1707,14.1793,53700.0
2013-04-18 11:05:00,16.4,16.4,16.37,16.37,58800.0,14.1793,14.1793,14.1534,14.1534,58800.0
2013-04-18 11:10:00,16.38,16.4,16.37,16.39,43700.0,14.1621,14.1793,14.1534,14.1707,43700.0
2013-04-18 11:15:00,16.39,16.42,16.39,16.39,44100.0,14.1707,14.1966,14.1707,14.1707,44100.0
2013-04-18 11:20:00,16.39,16.41,16.38,16.39,56000.0,14.1707,14.188,14.1621,14.1707,56000.0
2013-04-18 11:25:00,16.38,16.4,16.33,16.34,115700.0,14.1621,14.1793,14.1188,14.1275,115700.0
2013-04-18 11:30:00,16.33,16.36,16.33,16.34,59300.0,14.1188,14.1448,14.1188,14.1275,59300.0
2013-04-18 11:35:00,16.34,16.35,16.3,16.31,59400.0,14.1275,14.1361,14.0929,14.1015,59400.0
2013-04-18 11:40:00,16.31,16.32,16.25,16.25,39400.0,14.1015,14.1102,14.0497,14.0497,39400.0
2013-04-18 11:45:00,16.25,16.28,16.23,16.24,107500.0,14.0497,14.0756,14.0324,14.041,107500.0
2013-04-18 11:50:00,16.25,16.31,16.24,16.31,85300.0,14.0497,14.1015,14.041,14.1015,85300.0
2013-04-18 11:55:00,16.32,16.33,16.3,16.32,50600.0,14.1102,14.1188,14.0929,14.1102,50600.0
2013-04-18 12:00:00,16.31,16.34,16.3,16.33,80300.0,14.1015,14.1275,14.0929,14.1188,80300.0
2013-04-18 12:05:00,16.33,16.36,16.32,16.34,42100.0,14.1188,14.1448,14.1102,14.1275,42100.0
2013-04-18 12:10:00,16.35,16.38,16.35,16.37,50200.0,14.1361,14.1621,14.1361,14.1534,50200.0
2013-04-18 12:15:00,16.37,16.37,16.35,16.35,79400.0,14.1534,14.1534,14.1361,14.1361,79400.0
2013-04-18 12:20:00,16.35,16.39,16.35,16.38,137200.0,14.1361,14.1707,14.1361,14.1621,137200.0
2013-04-18 12:25:00,16.38,16.41,16.37,16.39,47500.0,14.1621,14.188,14.1534,14.1707,47500.0
2013-04-18 12:30:00,16.39,16.4,16.38,16.38,59400.0,14.1707,14.1793,14.1621,14.1621,59400.0
2013-04-18 12:35:00,16.39,16.4,16.38,16.39,87800.0,14.1707,14.1793,14.1621,14.1707,87800.0
2013-04-18 12:40:00,16.39,16.42,16.38,16.4,61200.0,14.1707,14.1966,14.1621,14.1793,61200.0
2013-04-18 12:45:00,16.41,16.42,16.4,16.41,15700.0,14.188,14.1966,14.1793,14.188,15700.0
2013-04-18 12:50:00,16.41,16.43,16.41,16.41,29600.0,14.188,14.2053,14.188,14.188,29600.0
2013-04-18 12:55:00,16.42,16.43,16.41,16.41,57700.0,14.1966,14.2053,14.188,14.188,57700.0
2013-04-18 13:00:00,16.41,16.44,16.4,16.44,31300.0,14.188,14.2139,14.1793,14.2139,31300.0
2013-04-18 13:05:00,16.44,16.45,16.41,16.43,38400.0,14.2139,14.2226,14.188,14.2053,38400.0
2013-04-18 13:10:00,16.44,16.45,16.43,16.44,54000.0,14.2139,14.2226,14.2053,14.2139,54000.0
2013-04-18 13:15:00,16.44,16.44,16.42,16.43,67100.0,14.2139,14.2139,14.1966,14.2053,67100.0
2013-04-18 13:20:00,16.42,16.49,16.42,16.47,147900.0,14.1966,14.2572,14.1966,14.2399,147900.0
2013-04-18 13:25:00,16.48,16.48,16.44,16.45,144000.0,14.2485,14.2485,14.2139,14.2226,144000.0
2013-04-18 13:30:00,16.45,16.46,16.43,16.43,37400.0,14.2226,14.2312,14.2053,14.2053,37400.0
2013-04-18 13:35:00,16.43,16.44,16.41,16.41,88700.0,14.2053,14.2139,14.188,14.188,88700.0
2013-04-18 13:40:00,16.42,16.42,16.38,16.38,63600.0,14.1966,14.1966,14.1621,14.1621,63600.0
2013-04-18 13:45:00,16.38,16.39,16.35,16.36,131100.0,14.1621,14.1707,14.1361,14.1448,131100.0
2013-04-18 13:50:00,16.36,16.37,16.35,16.37,48300.0,14.1448,14.1534,14.1361,14.1534,48300.0
2013-04-18 13:55:00,16.36,16.37,16.34,16.37,31700.0,14.1448,14.1534,14.1275,14.1534,31700.0
2013-04-18 14:00:00,16.36,16.38,16.35,16.35,32100.0,14.1448,14.1621,14.1361,14.1361,32100.0
2013-04-18 14:05:00,16.35,16.36,16.35,16.35,100000.0,14.1361,14.1448,14.1361,14.1361,100000.0
2013-04-18 14:10:00,16.35,16.38,16.34,16.37,101900.0,14.1361,14.1621,14.1275,14.1534,101900.0
2013-04-18 14:15:00,16.38,16.38,16.35,16.37,83000.0,14.1621,14.1621,14.1361,14.1534,83000.0
2013-04-18 14:20:00,16.36,16.38,16.33,16.36,84800.0,14.1448,14.1621,14.1188,14.1448,84800.0
2013-04-18 14:25:00,16.35,16.37,16.32,16.36,89800.0,14.1361,14.1534,14.1102,14.1448,89800.0
2013-04-18 14:30:00,16.36,16.37,16.35,16.37,101500.0,14.1448,14.1534,14.1361,14.1534,101500.0
2013-04-18 14:35:00,16.37,16.37,16.35,16.37,78600.0,14.1534,14.1534,14.1361,14.1534,78600.0
2013-04-18 14:40:00,16.36,16.37,16.36,16.36,62100.0,14.1448,14.1534,14.1448,14.1448,62100.0
2013-04-18 14:45:00,16.36,16.37,16.35,16.36,296500.0,14.1448,14.1534,14.1361,14.1448,296500.0
2013-04-18 14:50:00,16.35,16.37,16.34,16.35,126100.0,14.1361,14.1534,14.1275,14.1361,126100.0
2013-04-18 14:55:00,16.35,16.36,16.33,16.36,289700.0,14.1361,14.1448,14.1188,14.1448,289700.0
2013-04-18 15:00:00,16.36,16.36,16.34,16.35,33100.0,14.1448,14.1448,14.1275,14.1361,33100.0
2013-04-18 15:05:00,16.34,16.37,16.34,16.36,104200.0,14.1275,14.1534,14.1275,14.1448,104200.0
2013-04-18 15:10:00,16.36,16.38,16.35,16.38,75600.0,14.1448,14.1621,14.1361,14.1621,75600.0
2013-04-18 15:15:00,16.38,16.4,16.38,16.39,119000.0,14.1621,14.1793,14.1621,14.1707,119000.0
2013-04-18 15:20:00,16.39,16.4,16.37,16.39,146900.0,14.1707,14.1793,14.1534,14.1707,146900.0
2013-04-18 15:25:00,16.39,16.41,16.38,16.39,133400.0,14.1707,14.188,14.1621,14.1707,133400.0
2013-04-18 15:30:00,16.39,16.44,16.39,16.42,202600.0,14.1707,14.2139,14.1707,14.1966,202600.0
2013-04-18 15:35:00,16.42,16.43,16.39,16.39,79000.0,14.1966,14.2053,14.1707,14.1707,79000.0
2013-04-18 15:40:00,16.39,16.42,16.39,16.41,86000.0,14.1707,14.1966,14.1707,14.188,86000.0
2013-04-18 15:45:00,16.41,16.45,16.4,16.41,409700.0,14.188,14.2226,14.1793,14.188,409700.0
2013-04-18 15:50:00,16.41,16.41,16.39,16.39,130400.0,14.188,14.188,14.1707,14.1707,130400.0
2013-04-18 15:55:00,16.39,16.4,16.37,16.39,524000.0,14.1707,14.1793,14.1534,14.1707,524000.0
2013-04-19 09:30:00,16.43,16.47,16.37,16.45,602100.0,14.2053,14.2399,14.1534,14.2226,602100.0
2013-04-19 09:35:00,16.45,16.46,16.37,16.39,52700.0,14.2226,14.2312,14.1534,14.1707,52700.0
2013-04-19 09:40:00,16.39,16.42,16.36,16.36,37400.0,14.1707,14.1966,14.1448,14.1448,37400.0
2013-04-19 09:45:00,16.36,16.36,16.29,16.3,62800.0,14.1448,14.1448,14.0842,14.0929,62800.0
2013-04-19 09:50:00,16.3,16.32,16.28,16.3,70000.0,14.0929,14.1102,14.0756,14.0929,70000.0
2013-04-19 09:55:00,16.3,16.32,16.28,16.32,93100.0,14.0929,14.1102,14.0756,14.1102,93100.0
2013-04-19 10:00:00,16.33,16.4,16.33,16.36,126200.0,14.1188,14.1793,14.1188,14.1448,126200.0
2013-04-19 10:05:00,16.37,16.41,16.36,16.4,94200.0,14.1534,14.188,14.1448,14.1793,94200.0
2013-04-19 10:10:00,16.4,16.4,16.38,16.39,50800.0,14.1793,14.1793,14.1621,14.1707,50800.0
2013-04-19 10:15:00,16.4,16.4,16.36,16.37,254000.0,14.1793,14.1793,14.1448,14.1534,254000.0
2013-04-19 10:20:00,16.37,16.39,16.35,16.36,123300.0,14.1534,14.1707,14.1361,14.1448,123300.0
2013-04-19 10:25:00,16.36,16.36,16.32,16.35,83800.0,14.1448,14.1448,14.1102,14.1361,83800.0
2013-04-19 10:30:00,16.35,16.37,16.34,16.36,55800.0,14.1361,14.1534,14.1275,14.1448,55800.0
2013-04-19 10:35:00,16.36,16.37,16.33,16.34,48100.0,14.1448,14.1534,14.1188,14.1275,48100.0
2013-04-19 10:40:00,16.34,16.35,16.32,16.34,51000.0,14.1275,14.1361,14.1102,14.1275,51000.0
2013-04-19 10:45:00,16.34,16.35,16.32,16.34,76600.0,14.1275,14.1361,14.1102,14.1275,76600.0
2013-04-19 10:50:00,16.34,16.34,16.3,16.3,129700.0,14.1275,14.1275,14.0929,14.0929,129700.0
2013-04-19 10:55:00,16.31,16.33,16.31,16.31,72400.0,14.1015,14.1188,14.1015,14.1015,72400.0
2013-04-19 11:00:00,16.32,16.33,16.29,16.32,104400.0,14.1102,14.1188,14.0842,14.1102,104400.0
2013-04-19 11:05:00,16.31,16.36,16.31,16.35,41900.0,14.1015,14.1448,14.1015,14.1361,41900.0
2013-04-19 11:10:00,16.36,16.39,16.34,16.39,56400.0,14.1448,14.1707,14.1275,14.1707,56400.0
2013-04-19 11:15:00,16.38,16.4,16.37,16.39,55200.0,14.1621,14.1793,14.1534,14.1707,55200.0
2013-04-19 11:20:00,16.38,16.41,16.38,16.4,45500.0,14.1621,14.188,14.1621,14.1793,45500.0
2013-04-19 11:25:00,16.41,16.42,16.38,16.39,91100.0,14.188,14.1966,14.1621,14.1707,91100.0
2013-04-19 11:30:00,16.39,16.42,16.39,16.41,32700.0,14.1707,14.1966,14.1707,14.188,32700.0
2013-04-19 11:35:00,16.42,16.43,16.41,16.41,33200.0,14.1966,14.2053,14.188,14.188,33200.0
2013-04-19 11:40:00,16.41,16.42,16.4,16.41,42700.0,14.188,14.1966,14.1793,14.188,42700.0
2013-04-19 11:45:00,16.41,16.42,16.4,16.41,35200.0,14.188,14.1966,14.1793,14.188,35200.0
2013-04-19 11:50:00,16.41,16.42,16.4,16.4,47900.0,14.188,14.1966,14.1793,14.1793,47900.0
2013-04-19 11:55:00,16.4,16.42,16.4,16.41,41800.0,14.1793,14.1966,14.1793,14.188,41800.0
2013-04-19 12:00:00,16.41,16.42,16.39,16.39,103800.0,14.188,14.1966,14.1707,14.1707,103800.0
2013-04-19 12:05:00,16.4,16.41,16.38,16.38,28800.0,14.1793,14.188,14.1621,14.1621,28800.0
2013-04-19 12:10:00,16.38,16.4,16.38,16.4,18900.0,14.1621,14.1793,14.1621,14.1793,18900.0
2013-04-19 12:15:00,16.39,16.4,16.38,16.39,28000.0,14.1707,14.1793,14.1621,14.1707,28000.0
2013-04-19 12:20:00,16.38,16.39,16.37,16.38,53300.0,14.1621,14.1707,14.1534,14.1621,53300.0
2013-04-19 12:25:00,16.39,16.4,16.38,16.4,22200.0,14.1707,14.1793,14.1621,14.1793,22200.0
2013-04-19 12:30:00,16.39,16.41,16.37,16.38,41500.0,14.1707,14.188,14.1534,14.1621,41500.0
2013-04-19 12:35:00,16.38,16.39,16.37,16.38,15900.0,14.1621,14.1707,14.1534,14.1621,15900.0
2013-04-19 12:40:00,16.38,16.38,16.36,16.36,29800.0,14.1621,14.1621,14.1448,14.1448,29800.0
2013-04-19 12:45:00,16.36,16.37,16.33,16.33,41300.0,14.1448,14.1534,14.1188,14.1188,41300.0
2013-04-19 12:50:00,16.33,16.35,16.33,16.34,22200.0,14.1188,14.1361,14.1188,14.1275,22200.0
2013-04-19 12:55:00,16.34,16.34,16.32,16.33,42600.0,14.1275,14.1275,14.1102,14.1188,42600.0
2013-04-19 13:00:00,16.33,16.34,16.32,16.32,46500.0,14.1188,14.1275,14.1102,14.1102,46500.0
2013-04-19 13:05:00,16.32,16.33,16.31,16.31,38800.0,14.1102,14.1188,14.1015,14.1015,38800.0
2013-04-19 13:10:00,16.31,16.32,16.31,16.32,22500.0,14.1015,14.1102,14.1015,14.1102,22500.0
2013-04-19 13:15:00,16.33,16.33,16.32,16.33,15800.0,14.1188,14.1188,14.1102,14.1188,15800.0
2013-04-19 13:20:00,16.32,16.34,16.31,16.33,53100.0,14.1102,14.1275,14.1015,14.1188,53100.0
2013-04-19 13:25:00,16.34,16.35,16.32,16.34,65300.0,14.1275,14.1361,14.1102,14.1275,65300.0
2013-04-19 13:30:00,16.35,16.35,16.33,16.33,14600.0,14.1361,14.1361,14.1188,14.1188,14600.0
2013-04-19 13:35:00,16.33,16.36,16.33,16.33,27900.0,14.1188,14.1448,14.1188,14.1188,27900.0
2013-04-19 13:40:00,16.33,16.35,16.31,16.32,54900.0,14.1188,14.1361,14.1015,14.1102,54900.0
2013-04-19 13:45:00,16.33,16.33,16.31,16.31,32600.0,14.1188,14.1188,14.1015,14.1015,32600.0
2013-04-19 13:50:00,16.31,16.33,16.31,16.33,21500.0,14.1015,14.1188,14.1015,14.1188,21500.0
2013-04-19 13:55:00,16.32,16.34,16.31,16.31,30300.0,14.1102,14.1275,14.1015,14.1015,30300.0
2013-04-19 14:00:00,16.31,16.33,16.3,16.3,47300.0,14.1015,14.1188,14.0929,14.0929,47300.0
2013-04-19 14:05:00,16.3,16.33,16.3,16.32,29800.0,14.0929,14.1188,14.0929,14.1102,29800.0
2013-04-19 14:10:00,16.32,16.34,16.32,16.32,26100.0,14.1102,14.1275,14.1102,14.1102,26100.0
2013-04-19 14:15:00,16.32,16.33,16.31,16.31,35200.0,14.1102,14.1188,14.1015,14.1015,35200.0
2013-04-19 14:20:00,16.31,16.32,16.3,16.31,38900.0,14.1015,14.1102,14.0929,14.1015,38900.0
2013-04-19 14:25:00,16.31,16.32,16.3,16.3,26100.0,14.1015,14.1102,14.0929,14.0929,26100.0
2013-04-19 14:30:00,16.3,16.32,16.3,16.31,51100.0,14.0929,14.1102,14.0929,14.1015,51100.0
2013-04-19 14:35:00,16.31,16.32,16.3,16.3,31700.0,14.1015,14.1102,14.0929,14.0929,31700.0
2013-04-19 14:40:00,16.31,16.31,16.29,16.29,104000.0,14.1015,14.1015,14.0842,14.0842,104000.0
2013-04-19 14:45:00,16.3,16.31,16.29,16.31,115400.0,14.0929,14.1015,14.0842,14.1015,115400.0
2013-04-19 14:50:00,16.3,16.34,16.3,16.33,56400.0,14.0929,14.1275,14.0929,14.1188,56400.0
2013-04-19 14:55:00,16.34,16.34,16.31,16.31,70200.0,14.1275,14.1275,14.1015,14.1015,70200.0
2013-04-19 15:00:00,16.31,16.32,16.3,16.3,59300.0,14.1015,14.1102,14.0929,14.0929,59300.0
2013-04-19 15:05:00,16.3,16.32,16.3,16.32,127100.0,14.0929,14.1102,14.0929,14.1102,127100.0
2013-04-19 15:10:00,16.31,16.32,16.31,16.31,22700.0,14.1015,14.1102,14.1015,14.1015,22700.0
2013-04-19 15:15:00,16.31,16.32,16.29,16.32,190000.0,14.1015,14.1102,14.0842,14.1102,190000.0
2013-04-19 15:20:00,16.32,16.32,16.3,16.31,161300.0,14.1102,14.1102,14.0929,14.1015,161300.0
2013-04-19 15:25:00,16.32,16.33,16.31,16.32,45900.0,14.1102,14.1188,14.1015,14.1102,45900.0
2013-04-19 15:30:00,16.32,16.34,16.32,16.32,113500.0,14.1102,14.1275,14.1102,14.1102,113500.0
2013-04-19 15:35:00,16.32,16.33,16.32,16.32,53800.0,14.1102,14.1188,14.1102,14.1102,53800.0
2013-04-19 15:40:00,16.32,16.38,16.32,16.37,179600.0,14.1102,14.1621,14.1102,14.1534,179600.0
2013-04-19 15:45:00,16.38,16.39,16.37,16.39,88100.0,14.1621,14.1707,14.1534,14.1707,88100.0
2013-04-19 15:50:00,16.39,16.39,16.37,16.37,180000.0,14.1707,14.1707,14.1534,14.1534,180000.0
2013-04-19 15:55:00,16.37,16.41,16.37,16.39,545800.0,14.1534,14.188,14.1534,14.1707,545800.0
2013-04-22 09:30:00,16.42,16.49,16.39,16.48,140800.0,14.1966,14.2572,14.1707,14.2485,140800.0
2013-04-22 09:35:00,16.49,16.49,16.34,16.34,265000.0,14.2572,14.2572,14.1275,14.1275,265000.0
2013-04-22 09:40:00,16.35,16.43,16.35,16.43,78100.0,14.1361,14.2053,14.1361,14.2053,78100.0
2013-04-22 09:45:00,16.43,16.45,16.38,16.38,79900.0,14.2053,14.2226,14.1621,14.1621,79900.0
2013-04-22 09:50:00,16.37,16.42,16.36,16.41,42000.0,14.1534,14.1966,14.1448,14.188,42000.0
2013-04-22 09:55:00,16.41,16.43,16.4,16.43,58100.0,14.188,14.2053,14.1793,14.2053,58100.0
2013-04-22 10:00:00,16.43,16.43,16.31,16.36,84400.0,14.2053,14.2053,14.1015,14.1448,84400.0
2013-04-22 10:05:00,16.35,16.36,16.27,16.27,142100.0,14.1361,14.1448,14.0669,14.0669,142100.0
2013-04-22 10:10:00,16.27,16.29,16.25,16.29,31700.0,14.0669,14.0842,14.0497,14.0842,31700.0
2013-04-22 10:15:00,16.28,16.31,16.28,16.3,56100.0,14.0756,14.1015,14.0756,14.0929,56100.0
2013-04-22 10:20:00,16.3,16.31,16.28,16.28,45200.0,14.0929,14.1015,14.0756,14.0756,45200.0
2013-04-22 10:25:00,16.29,16.3,16.26,16.3,62500.0,14.0842,14.0929,14.0583,14.0929,62500.0
2013-04-22 10:30:00,16.29,16.3,16.26,16.28,75700.0,14.0842,14.0929,14.0583,14.0756,75700.0
2013-04-22 10:35:00,16.28,16.28,16.23,16.25,92700.0,14.0756,14.0756,14.0324,14.0497,92700.0
2013-04-22 10:40:00,16.25,16.28,16.24,16.27,123000.0,14.0497,14.0756,14.041,14.0669,123000.0
2013-04-22 10:45:00,16.27,16.31,16.27,16.3,75000.0,14.0669,14.1015,14.0669,14.0929,75000.0
2013-04-22 10:50:00,16.3,16.32,16.3,16.3,45800.0,14.0929,14.1102,14.0929,14.0929,45800.0
2013-04-22 10:55:00,16.31,16.31,16.28,16.3,35100.0,14.1015,14.1015,14.0756,14.0929,35100.0
2013-04-22 11:00:00,16.3,16.31,16.28,16.29,31800.0,14.0929,14.1015,14.0756,14.0842,31800.0
2013-04-22 11:05:00,16.28,16.29,16.27,16.28,72000.0,14.0756,14.0842,14.0669,14.0756,72000.0
2013-04-22 11:10:00,16.27,16.28,16.25,16.25,50200.0,14.0669,14.0756,14.0497,14.0497,50200.0
2013-04-22 11:15:00,16.25,16.25,16.22,16.24,99300.0,14.0497,14.0497,14.0237,14.041,99300.0
2013-04-22 11:20:00,16.25,16.25,16.23,16.23,22000.0,14.0497,14.0497,14.0324,14.0324,22000.0
2013-04-22 11:25:00,16.23,16.25,16.23,16.25,71500.0,14.0324,14.0497,14.0324,14.0497,71500.0
2013-04-22 11:30:00,16.26,16.27,16.25,16.27,36100.0,14.0583,14.0669,14.0497,14.0669,36100.0
2013-04-22 11:35:00,16.28,16.31,16.28,16.3,50100.0,14.0756,14.1015,14.0756,14.0929,50100.0
2013-04-22 11:40:00,16.31,16.31,16.28,16.29,309400.0,14.1015,14.1015,14.0756,14.0842,309400.0
2013-04-22 11:45:00,16.29,16.3,16.28,16.28,64600.0,14.0842,14.0929,14.0756,14.0756,64600.0
2013-04-22 11:50:00,16.28,16.29,16.27,16.27,37000.0,14.0756,14.0842,14.0669,14.0669,37000.0
2013-04-22 11:55:00,16.27,16.28,16.27,16.28,95400.0,14.0669,14.0756,14.0669,14.0756,95400.0
2013-04-22 12:00:00,16.28,16.32,16.28,16.32,61300.0,14.0756,14.1102,14.0756,14.1102,61300.0
2013-04-22 12:05:00,16.32,16.35,16.31,16.34,152200.0,14.1102,14.1361,14.1015,14.1275,152200.0
2013-04-22 12:10:00,16.34,16.35,16.33,16.33,133800.0,14.1275,14.1361,14.1188,14.1188,133800.0
2013-04-22 12:15:00,16.34,16.34,16.32,16.32,40000.0,14.1275,14.1275,14.1102,14.1102,40000.0
2013-04-22 12:20:00,16.32,16.33,16.32,16.32,42500.0,14.1102,14.1188,14.1102,14.1102,42500.0
2013-04-22 12:25:00,16.32,16.33,16.31,16.32,30100.0,14.1102,14.1188,14.1015,14.1102,30100.0
2013-04-22 12:30:00,16.31,16.33,16.31,16.32,35200.0,14.1015,14.1188,14.1015,14.1102,35200.0
2013-04-22 12:35:00,16.32,16.34,16.32,16.32,100900.0,14.1102,14.1275,14.1102,14.1102,100900.0
2013-04-22 12:40:00,16.33,16.34,16.32,16.34,39000.0,14.1188,14.1275,14.1102,14.1275,39000.0
2013-04-22 12:45:00,16.34,16.35,16.34,16.35,21500.0,14.1275,14.1361,14.1275,14.1361,21500.0
2013-04-22 12:50:00,16.35,16.35,16.33,16.33,43900.0,14.1361,14.1361,14.1188,14.1188,43900.0
2013-04-22 12:55:00,16.34,16.35,16.33,16.33,45800.0,14.1275,14.1361,14.1188,14.1188,45800.0
2013-04-22 13:00:00,16.33,16.34,16.32,16.32,31800.0,14.1188,14.1275,14.1102,14.1102,31800.0
2013-04-22 13:05:00,16.32,16.33,16.32,16.32,43600.0,14.1102,14.1188,14.1102,14.1102,43600.0
2013-04-22 13:10:00,16.32,16.34,16.32,16.34,20200.0,14.1102,14.1275,14.1102,14.1275,20200.0
2013-04-22 13:15:00,16.34,16.34,16.32,16.32,22800.0,14.1275,14.1275,14.1102,14.1102,22800.0
2013-04-22 13:20:00,16.32,16.35,16.32,16.33,41700.0,14.1102,14.1361,14.1102,14.1188,41700.0
2013-04-22 13:25:00,16.33,16.35,16.33,16.35,39000.0,14.1188,14.1361,14.1188,14.1361,39000.0
2013-04-22 13:30:00,16.34,16.35,16.33,16.34,69400.0,14.1275,14.1361,14.1188,14.1275,69400.0
2013-04-22 13:35:00,16.35,16.37,16.34,16.37,33500.0,14.1361,14.1534,14.1275,14.1534,33500.0
2013-04-22 13:40:00,16.37,16.4,16.36,16.39,51200.0,14.1534,14.1793,14.1448,14.1707,51200.0
2013-04-22 13:45:00,16.39,16.39,16.35,16.35,53100.0,14.1707,14.1707,14.1361,14.1361,53100.0
2013-04-22 13:50:00,16.35,16.36,16.33,16.34,39400.0,14.1361,14.1448,14.1188,14.1275,39400.0
2013-04-22 13:55:00,16.34,16.36,16.34,16.35,51800.0,14.1275,14.1448,14.1275,14.1361,51800.0
2013-04-22 14:00:00,16.35,16.37,16.34,16.36,37600.0,14.1361,14.1534,14.1275,14.1448,37600.0
2013-04-22 14:05:00,16.37,16.37,16.36,16.36,26700.0,14.1534,14.1534,14.1448,14.1448,26700.0
2013-04-22 14:10:00,16.36,16.37,16.35,16.35,36900.0,14.1448,14.1534,14.1361,14.1361,36900.0
2013-04-22 14:15:00,16.36,16.4,16.35,16.39,85100.0,14.1448,14.1793,14.1361,14.1707,85100.0
2013-04-22 14:20:00,16.39,16.42,16.38,16.42,66700.0,14.1707,14.1966,14.1621,14.1966,66700.0
2013-04-22 14:25:00,16.41,16.44,16.41,16.41,48000.0,14.188,14.2139,14.188,14.188,48000.0
2013-04-22 14:30:00,16.41,16.43,16.41,16.43,33700.0,14.188,14.2053,14.188,14.2053,33700.0
2013-04-22 14:35:00,16.43,16.45,16.43,16.44,51300.0,14.2053,14.2226,14.2053,14.2139,51300.0
2013-04-22 14:40:00,16.43,16.46,16.43,16.43,47600.0,14.2053,14.2312,14.2053,14.2053,47600.0
2013-04-22 14:45:00,16.44,16.44,16.4,16.4,42900.0,14.2139,14.2139,14.1793,14.1793,42900.0
2013-04-22 14:50:00,16.4,16.42,16.4,16.41,50800.0,14.1793,14.1966,14.1793,14.188,50800.0
2013-04-22 14:55:00,16.41,16.41,16.4,16.41,20200.0,14.188,14.188,14.1793,14.188,20200.0
2013-04-22 15:00:00,16.4,16.41,16.4,16.41,17400.0,14.1793,14.188,14.1793,14.188,17400.0
2013-04-22 15:05:00,16.4,16.41,16.4,16.4,27300.0,14.1793,14.188,14.1793,14.1793,27300.0
2013-04-22 15:10:00,16.4,16.41,16.39,16.39,51600.0,14.1793,14.188,14.1707,14.1707,51600.0
2013-04-22 15:15:00,16.39,16.43,16.38,16.41,166600.0,14.1707,14.2053,14.1621,14.188,166600.0
2013-04-22 15:20:00,16.42,16.44,16.41,16.42,104100.0,14.1966,14.2139,14.188,14.1966,104100.0
2013-04-22 15:25:00,16.43,16.46,16.42,16.43,161200.0,14.2053,14.2312,14.1966,14.2053,161200.0
2013-04-22 15:30:00,16.43,16.46,16.42,16.45,95200.0,14.2053,14.2312,14.1966,14.2226,95200.0
2013-04-22 15:35:00,16.46,16.46,16.43,16.46,72200.0,14.2312,14.2312,14.2053,14.2312,72200.0
2013-04-22 15:40:00,16.45,16.47,16.45,16.47,25800.0,14.2226,14.2399,14.2226,14.2399,25800.0
2013-04-22 15:45:00,16.47,16.47,16.41,16.42,187300.0,14.2399,14.2399,14.188,14.1966,187300.0
2013-04-22 15:50:00,16.42,16.42,16.41,16.41,92100.0,14.1966,14.1966,14.188,14.188,92100.0
2013-04-22 15:55:00,16.42,16.42,16.4,16.41,399100.0,14.1966,14.1966,14.1793,14.188,399100.0
2013-04-23 09:30:00,16.44,16.56,16.44,16.51,206100.0,14.2139,14.3177,14.2139,14.2745,206100.0
2013-04-23 09:35:00,16.52,16.53,16.48,16.48,86700.0,14.2831,14.2917,14.2485,14.2485,86700.0
2013-04-23 09:40:00,16.49,16.51,16.46,16.48,129000.0,14.2572,14.2745,14.2312,14.2485,129000.0
2013-04-23 09:45:00,16.48,16.5,16.47,16.47,126100.0,14.2485,14.2658,14.2399,14.2399,126100.0
2013-04-23 09:50:00,16.47,16.48,16.45,16.45,104100.0,14.2399,14.2485,14.2226,14.2226,104100.0
2013-04-23 09:55:00,16.45,16.49,16.45,16.48,124600.0,14.2226,14.2572,14.2226,14.2485,124600.0
2013-04-23 10:00:00,16.48,16.51,16.47,16.48,177100.0,14.2485,14.2745,14.2399,14.2485,177100.0
2013-04-23 10:05:00,16.47,16.48,16.43,16.45,120100.0,14.2399,14.2485,14.2053,14.2226,120100.0
2013-04-23 10:10:00,16.44,16.46,16.43,16.43,154700.0,14.2139,14.2312,14.2053,14.2053,154700.0
2013-04-23 10:15:00,16.44,16.51,16.44,16.51,170100.0,14.2139,14.2745,14.2139,14.2745,170100.0
2013-04-23 10:20:00,16.51,16.55,16.5,16.53,144500.0,14.2745,14.309,14.2658,14.2917,144500.0
2013-04-23 10:25:00,16.53,16.58,16.52,16.58,117600.0,14.2917,14.335,14.2831,14.335,117600.0
2013-04-23 10:30:00,16.58,16.67,16.57,16.66,280500.0,14.335,14.4128,14.3263,14.4041,280500.0
2013-04-23 10:35:00,16.67,16.7,16.64,16.64,194000.0,14.4128,14.4387,14.3868,14.3868,194000.0
2013-04-23 10:40:00,16.64,16.66,16.63,16.64,105200.0,14.3868,14.4041,14.3782,14.3868,105200.0
2013-04-23 10:45:00,16.64,16.68,16.63,16.65,166800.0,14.3868,14.4214,14.3782,14.3955,166800.0
2013-04-23 10:50:00,16.65,16.68,16.62,16.63,45800.0,14.3955,14.4214,14.3696,14.3782,45800.0
2013-04-23 10:55:00,16.62,16.64,16.62,16.63,69300.0,14.3696,14.3868,14.3696,14.3782,69300.0
2013-04-23 11:00:00,16.62,16.65,16.62,16.65,50400.0,14.3696,14.3955,14.3696,14.3955,50400.0
2013-04-23 11:05:00,16.65,16.66,16.64,16.65,53000.0,14.3955,14.4041,14.3868,14.3955,53000.0
2013-04-23 11:10:00,16.65,16.66,16.63,16.64,63200.0,14.3955,14.4041,14.3782,14.3868,63200.0
2013-04-23 11:15:00,16.64,16.7,16.63,16.68,199100.0,14.3868,14.4387,14.3782,14.4214,199100.0
2013-04-23 11:20:00,16.68,16.68,16.65,16.68,105600.0,14.4214,14.4214,14.3955,14.4214,105600.0
2013-04-23 11:25:00,16.67,16.7,16.67,16.69,104800.0,14.4128,14.4387,14.4128,14.4301,104800.0
2013-04-23 11:30:00,16.69,16.7,16.67,16.67,108500.0,14.4301,14.4387,14.4128,14.4128,108500.0
2013-04-23 11:35:00,16.67,16.68,16.65,16.65,191700.0,14.4128,14.4214,14.3955,14.3955,191700.0
2013-04-23 11:40:00,16.66,16.66,16.64,16.64,49900.0,14.4041,14.4041,14.3868,14.3868,49900.0
2013-04-23 11:45:00,16.65,16.66,16.64,16.66,38400.0,14.3955,14.4041,14.3868,14.4041,38400.0
2013-04-23 11:50:00,16.66,16.66,16.64,16.64,104000.0,14.4041,14.4041,14.3868,14.3868,104000.0
2013-04-23 11:55:00,16.64,16.64,16.63,16.64,35800.0,14.3868,14.3868,14.3782,14.3868,35800.0
2013-04-23 12:00:00,16.63,16.63,16.61,16.62,65900.0,14.3782,14.3782,14.3609,14.3696,65900.0
2013-04-23 12:05:00,16.61,16.62,16.6,16.61,98200.0,14.3609,14.3696,14.3523,14.3609,98200.0
2013-04-23 12:10:00,16.62,16.64,16.61,16.64,61500.0,14.3696,14.3868,14.3609,14.3868,61500.0
2013-04-23 12:15:00,16.64,16.66,16.63,16.65,88100.0,14.3868,14.4041,14.3782,14.3955,88100.0
2013-04-23 12:20:00,16.66,16.68,16.66,16.68,28800.0,14.4041,14.4214,14.4041,14.4214,28800.0
2013-04-23 12:25:00,16.68,16.7,16.68,16.69,35600.0,14.4214,14.4387,14.4214,14.4301,35600.0
2013-04-23 12:30:00,16.7,16.7,16.69,16.7,20700.0,14.4387,14.4387,14.4301,14.4387,20700.0
2013-04-23 12:35:00,16.7,16.71,16.69,16.71,23300.0,14.4387,14.4474,14.4301,14.4474,23300.0
2013-04-23 12:40:00,16.71,16.71,16.7,16.71,27400.0,14.4474,14.4474,14.4387,14.4474,27400.0
2013-04-23 12:45:00,16.71,16.71,16.69,16.69,63900.0,14.4474,14.4474,14.4301,14.4301,63900.0
2013-04-23 12:50:00,16.7,16.7,16.68,16.68,20000.0,14.4387,14.4387,14.4214,14.4214,20000.0
2013-04-23 12:55:00,16.69,16.69,16.68,16.69,33400.0,14.4301,14.4301,14.4214,14.4301,33400.0
2013-04-23 13:00:00,16.69,16.7,16.69,16.7,53300.0,14.4301,14.4387,14.4301,14.4387,53300.0
2013-04-23 13:05:00,16.7,16.7,16.52,16.52,368000.0,14.4387,14.4387,14.2831,14.2831,368000.0
2013-04-23 13:10:00,16.51,16.71,16.5,16.71,516000.0,14.2745,14.4474,14.2658,14.4474,516000.0
2013-04-23 13:15:00,16.71,16.71,16.66,16.7,85700.0,14.4474,14.4474,14.4041,14.4387,85700.0
2013-04-23 13:20:00,16.7,16.7,16.66,16.67,66500.0,14.4387,14.4387,14.4041,14.4128,66500.0
2013-04-23 13:25:00,16.66,16.67,16.6,16.6,113900.0,14.4041,14.4128,14.3523,14.3523,113900.0
2013-04-23 13:30:00,16.61,16.61,16.59,16.6,92700.0,14.3609,14.3609,14.3436,14.3523,92700.0
2013-04-23 13:35:00,16.61,16.61,16.57,16.59,75800.0,14.3609,14.3609,14.3263,14.3436,75800.0
2013-04-23 13:40:00,16.59,16.61,16.57,16.6,120100.0,14.3436,14.3609,14.3263,14.3523,120100.0
2013-04-23 13:45:00,16.6,16.64,16.6,16.63,62200.0,14.3523,14.3868,14.3523,14.3782,62200.0
2013-04-23 13:50:00,16.62,16.65,16.62,16.65,38500.0,14.3696,14.3955,14.3696,14.3955,38500.0
2013-04-23 13:55:00,16.65,16.66,16.64,16.65,42000.0,14.3955,14.4041,14.3868,14.3955,42000.0
2013-04-23 14:00:00,16.66,16.66,16.63,16.64,60600.0,14.4041,14.4041,14.3782,14.3868,60600.0
2013-04-23 14:05:00,16.64,16.64,16.61,16.62,81600.0,14.3868,14.3868,14.3609,14.3696,81600.0
2013-04-23 14:10:00,16.63,16.63,16.61,16.62,65300.0,14.3782,14.3782,14.3609,14.3696,65300.0
2013-04-23 14:15:00,16.62,16.62,16.59,16.59,25300.0,14.3696,14.3696,14.3436,14.3436,25300.0
2013-04-23 14:20:00,16.59,16.6,16.57,16.57,226900.0,14.3436,14.3523,14.3263,14.3263,226900.0
2013-04-23 14:25:00,16.57,16.59,16.54,16.54,114300.0,14.3263,14.3436,14.3004,14.3004,114300.0
2013-04-23 14:30:00,16.54,16.54,16.5,16.52,202700.0,14.3004,14.3004,14.2658,14.2831,202700.0
2013-04-23 14:35:00,16.52,16.52,16.5,16.5,50900.0,14.2831,14.2831,14.2658,14.2658,50900.0
2013-04-23 14:40:00,16.5,16.52,16.5,16.52,51700.0,14.2658,14.2831,14.2658,14.2831,51700.0
2013-04-23 14:45:00,16.51,16.54,16.51,16.54,71900.0,14.2745,14.3004,14.2745,14.3004,71900.0
2013-04-23 14:50:00,16.54,16.54,16.49,16.49,154200.0,14.3004,14.3004,14.2572,14.2572,154200.0
2013-04-23 14:55:00,16.49,16.5,16.49,16.5,60200.0,14.2572,14.2658,14.2572,14.2658,60200.0
2013-04-23 15:00:00,16.5,16.53,16.49,16.51,146100.0,14.2658,14.2917,14.2572,14.2745,146100.0
2013-04-23 15:05:00,16.51,16.52,16.48,16.48,105200.0,14.2745,14.2831,14.2485,14.2485,105200.0
2013-04-23 15:10:00,16.48,16.5,16.48,16.49,106700.0,14.2485,14.2658,14.2485,14.2572,106700.0
2013-04-23 15:15:00,16.49,16.51,16.49,16.49,81800.0,14.2572,14.2745,14.2572,14.2572,81800.0
2013-04-23 15:20:00,16.5,16.53,16.49,16.51,157700.0,14.2658,14.2917,14.2572,14.2745,157700.0
2013-04-23 15:25:00,16.51,16.53,16.51,16.52,72100.0,14.2745,14.2917,14.2745,14.2831,72100.0
2013-04-23 15:30:00,16.52,16.55,16.52,16.55,102900.0,14.2831,14.309,14.2831,14.309,102900.0
2013-04-23 15:35:00,16.55,16.58,16.54,16.58,93700.0,14.309,14.335,14.3004,14.335,93700.0
2013-04-23 15:40:00,16.58,16.59,16.57,16.59,91700.0,14.335,14.3436,14.3263,14.3436,91700.0
2013-04-23 15:45:00,16.59,16.6,16.57,16.59,248700.0,14.3436,14.3523,14.3263,14.3436,248700.0
2013-04-23 15:50:00,16.59,16.59,16.55,16.57,387200.0,14.3436,14.3436,14.309,14.3263,387200.0
2013-04-23 15:55:00,16.57,16.59,16.56,16.58,337100.0,14.3263,14.3436,14.3177,14.335,337100.0
2013-04-24 09:30:00,16.61,16.73,16.61,16.71,144700.0,14.3609,14.4647,14.3609,14.4474,144700.0
2013-04-24 09:35:00,16.71,16.71,16.61,16.63,265500.0,14.4474,14.4474,14.3609,14.3782,265500.0
2013-04-24 09:40:00,16.63,16.64,16.58,16.6,117800.0,14.3782,14.3868,14.335,14.3523,117800.0
2013-04-24 09:45:00,16.6,16.62,16.58,16.61,101800.0,14.3523,14.3696,14.335,14.3609,101800.0
2013-04-24 09:50:00,16.61,16.63,16.59,16.59,64500.0,14.3609,14.3782,14.3436,14.3436,64500.0
2013-04-24 09:55:00,16.59,16.6,16.53,16.54,146300.0,14.3436,14.3523,14.2917,14.3004,146300.0
2013-04-24 10:00:00,16.55,16.55,16.48,16.48,334800.0,14.309,14.309,14.2485,14.2485,334800.0
2013-04-24 10:05:00,16.48,16.51,16.46,16.46,161800.0,14.2485,14.2745,14.2312,14.2312,161800.0
2013-04-24 10:10:00,16.47,16.47,16.45,16.45,120700.0,14.2399,14.2399,14.2226,14.2226,120700.0
2013-04-24 10:15:00,16.46,16.48,16.45,16.47,73900.0,14.2312,14.2485,14.2226,14.2399,73900.0
2013-04-24 10:20:00,16.48,16.5,16.47,16.47,88000.0,14.2485,14.2658,14.2399,14.2399,88000.0
2013-04-24 10:25:00,16.48,16.52,16.48,16.52,91500.0,14.2485,14.2831,14.2485,14.2831,91500.0
2013-04-24 10:30:00,16.52,16.55,16.52,16.53,97400.0,14.2831,14.309,14.2831,14.2917,97400.0
2013-04-24 10:35:00,16.52,16.52,16.47,16.47,369600.0,14.2831,14.2831,14.2399,14.2399,369600.0
2013-04-24 10:40:00,16.48,16.5,16.47,16.47,176500.0,14.2485,14.2658,14.2399,14.2399,176500.0
2013-04-24 10:45:00,16.48,16.5,16.44,16.48,309700.0,14.2485,14.2658,14.2139,14.2485,309700.0
2013-04-24 10:50:00,16.49,16.49,16.48,16.49,33300.0,14.2572,14.2572,14.2485,14.2572,33300.0
2013-04-24 10:55:00,16.49,16.51,16.47,16.49,266500.0,14.2572,14.2745,14.2399,14.2572,266500.0
2013-04-24 11:00:00,16.49,16.52,16.48,16.48,140800.0,14.2572,14.2831,14.2485,14.2485,140800.0
2013-04-24 11:05:00,16.49,16.49,16.45,16.46,64800.0,14.2572,14.2572,14.2226,14.2312,64800.0
2013-04-24 11:10:00,16.45,16.48,16.44,16.45,130200.0,14.2226,14.2485,14.2139,14.2226,130200.0
2013-04-24 11:15:00,16.45,16.46,16.44,16.44,245100.0,14.2226,14.2312,14.2139,14.2139,245100.0
2013-04-24 11:20:00,16.44,16.45,16.42,16.42,455700.0,14.2139,14.2226,14.1966,14.1966,455700.0
2013-04-24 11:25:00,16.43,16.44,16.42,16.44,161900.0,14.2053,14.2139,14.1966,14.2139,161900.0
2013-04-24 11:30:00,16.44,16.48,16.44,16.46,235900.0,14.2139,14.2485,14.2139,14.2312,235900.0
2013-04-24 11:35:00,16.45,16.48,16.45,16.48,223800.0,14.2226,14.2485,14.2226,14.2485,223800.0
2013-04-24 11:40:00,16.48,16.49,16.47,16.48,83200.0,14.2485,14.2572,14.2399,14.2485,83200.0
2013-04-24 11:45:00,16.48,16.49,16.47,16.48,94400.0,14.2485,14.2572,14.2399,14.2485,94400.0
2013-04-24 11:50:00,16.48,16.48,16.47,16.48,18100.0,14.2485,14.2485,14.2399,14.2485,18100.0
2013-04-24 11:55:00,16.48,16.5,16.47,16.48,71500.0,14.2485,14.2658,14.2399,14.2485,71500.0
2013-04-24 12:00:00,16.48,16.49,16.48,16.48,28700.0,14.2485,14.2572,14.2485,14.2485,28700.0
2013-04-24 12:05:00,16.48,16.51,16.48,16.5,62400.0,14.2485,14.2745,14.2485,14.2658,62400.0
2013-04-24 12:10:00,16.5,16.51,16.48,16.48,40700.0,14.2658,14.2745,14.2485,14.2485,40700.0
2013-04-24 12:15:00,16.48,16.49,16.45,16.46,48600.0,14.2485,14.2572,14.2226,14.2312,48600.0
2013-04-24 12:20:00,16.46,16.47,16.45,16.46,84400.0,14.2312,14.2399,14.2226,14.2312,84400.0
2013-04-24 12:25:00,16.47,16.47,16.46,16.46,27300.0,14.2399,14.2399,14.2312,14.2312,27300.0
2013-04-24 12:30:00,16.47,16.47,16.45,16.46,98000.0,14.2399,14.2399,14.2226,14.2312,98000.0
2013-04-24 12:35:00,16.45,16.48,16.45,16.48,105000.0,14.2226,14.2485,14.2226,14.2485,105000.0
2013-04-24 12:40:00,16.48,16.48,16.45,16.46,58200.0,14.2485,14.2485,14.2226,14.2312,58200.0
2013-04-24 12:45:00,16.46,16.47,16.45,16.46,37200.0,14.2312,14.2399,14.2226,14.2312,37200.0
2013-04-24 12:50:00,16.46,16.48,16.46,16.48,50300.0,14.2312,14.2485,14.2312,14.2485,50300.0
2013-04-24 12:55:00,16.48,16.48,16.47,16.48,30700.0,14.2485,14.2485,14.2399,14.2485,30700.0
2013-04-24 13:00:00,16.48,16.48,16.47,16.48,43000.0,14.2485,14.2485,14.2399,14.2485,43000.0
2013-04-24 13:05:00,16.48,16.48,16.47,16.48,34800.0,14.2485,14.2485,14.2399,14.2485,34800.0
2013-04-24 13:10:00,16.48,16.49,16.46,16.48,147500.0,14.2485,14.2572,14.2312,14.2485,147500.0
2013-04-24 13:15:00,16.48,16.49,16.47,16.49,22400.0,14.2485,14.2572,14.2399,14.2572,22400.0
2013-04-24 13:20:00,16.49,16.5,16.48,16.5,64600.0,14.2572,14.2658,14.2485,14.2658,64600.0
2013-04-24 13:25:00,16.5,16.5,16.49,16.5,15900.0,14.2658,14.2658,14.2572,14.2658,15900.0
2013-04-24 13:30:00,16.49,16.5,16.47,16.48,81100.0,14.2572,14.2658,14.2399,14.2485,81100.0
2013-04-24 13:35:00,16.49,16.49,16.48,16.48,38200.0,14.2572,14.2572,14.2485,14.2485,38200.0
2013-04-24 13:40:00,16.48,16.49,16.47,16.48,50700.0,14.2485,14.2572,14.2399,14.2485,50700.0
2013-04-24 13:45:00,16.48,16.48,16.47,16.48,19000.0,14.2485,14.2485,14.2399,14.2485,19000.0
2013-04-24 13:50:00,16.48,16.49,16.47,16.48,62200.0,14.2485,14.2572,14.2399,14.2485,62200.0
2013-04-24 13:55:00,16.48,16.49,16.48,16.49,23800.0,14.2485,14.2572,14.2485,14.2572,23800.0
2013-04-24 14:00:00,16.48,16.49,16.47,16.48,62400.0,14.2485,14.2572,14.2399,14.2485,62400.0
2013-04-24 14:05:00,16.48,16.51,16.48,16.51,439900.0,14.2485,14.2745,14.2485,14.2745,439900.0
2013-04-24 14:10:00,16.51,16.54,16.51,16.54,99800.0,14.2745,14.3004,14.2745,14.3004,99800.0
2013-04-24 14:15:00,16.54,16.55,16.53,16.55,91600.0,14.3004,14.309,14.2917,14.309,91600.0
2013-04-24 14:20:00,16.55,16.57,16.54,16.55,132700.0,14.309,14.3263,14.3004,14.309,132700.0
2013-04-24 14:25:00,16.55,16.56,16.54,16.55,116700.0,14.309,14.3177,14.3004,14.309,116700.0
2013-04-24 14:30:00,16.55,16.56,16.54,16.56,42400.0,14.309,14.3177,14.3004,14.3177,42400.0
2013-04-24 14:35:00,16.56,16.61,16.55,16.61,137200.0,14.3177,14.3609,14.309,14.3609,137200.0
2013-04-24 14:40:00,16.61,16.61,16.57,16.58,140200.0,14.3609,14.3609,14.3263,14.335,140200.0
2013-04-24 14:45:00,16.58,16.58,16.56,16.57,124200.0,14.335,14.335,14.3177,14.3263,124200.0
2013-04-24 14:50:00,16.57,16.59,16.56,16.57,106200.0,14.3263,14.3436,14.3177,14.3263,106200.0
2013-04-24 14:55:00,16.57,16.61,16.56,16.61,61200.0,14.3263,14.3609,14.3177,14.3609,61200.0
2013-04-24 15:00:00,16.61,16.62,16.6,16.61,75400.0,14.3609,14.3696,14.3523,14.3609,75400.0
2013-04-24 15:05:00,16.6,16.61,16.59,16.61,85600.0,14.3523,14.3609,14.3436,14.3609,85600.0
2013-04-24 15:10:00,16.6,16.61,16.6,16.61,50700.0,14.3523,14.3609,14.3523,14.3609,50700.0
2013-04-24 15:15:00,16.6,16.61,16.59,16.6,118500.0,14.3523,14.3609,14.3436,14.3523,118500.0
2013-04-24 15:20:00,16.6,16.61,16.59,16.61,45300.0,14.3523,14.3609,14.3436,14.3609,45300.0
2013-04-24 15:25:00,16.61,16.62,16.6,16.62,102500.0,14.3609,14.3696,14.3523,14.3696,102500.0
2013-04-24 15:30:00,16.62,16.63,16.61,16.63,83800.0,14.3696,14.3782,14.3609,14.3782,83800.0
2013-04-24 15:35:00,16.63,16.65,16.63,16.63,138600.0,14.3782,14.3955,14.3782,14.3782,138600.0
2013-04-24 15:40:00,16.64,16.64,16.61,16.62,128800.0,14.3868,14.3868,14.3609,14.3696,128800.0
2013-04-24 15:45:00,16.61,16.62,16.6,16.61,98400.0,14.3609,14.3696,14.3523,14.3609,98400.0
2013-04-24 15:50:00,16.62,16.64,16.62,16.64,185600.0,14.3696,14.3868,14.3696,14.3868,185600.0
2013-04-24 15:55:00,16.64,16.64,16.62,16.64,390500.0,14.3868,14.3868,14.3696,14.3868,390500.0
2013-04-25 09:30:00,16.72,16.75,16.69,16.69,86500.0,14.456,14.482,14.4301,14.4301,86500.0
2013-04-25 09:35:00,16.69,16.77,16.68,16.76,80300.0,14.4301,14.4992,14.4214,14.4906,80300.0
2013-04-25 09:40:00,16.77,16.77,16.68,16.69,85900.0,14.4992,14.4992,14.4214,14.4301,85900.0
2013-04-25 09:45:00,16.68,16.7,16.66,16.7,40100.0,14.4214,14.4387,14.4041,14.4387,40100.0
2013-04-25 09:50:00,16.69,16.73,16.69,16.73,30300.0,14.4301,14.4647,14.4301,14.4647,30300.0
2013-04-25 09:55:00,16.73,16.73,16.7,16.72,29900.0,14.4647,14.4647,14.4387,14.456,29900.0
2013-04-25 10:00:00,16.72,16.74,16.71,16.72,78700.0,14.456,14.4733,14.4474,14.456,78700.0
2013-04-25 10:05:00,16.72,16.73,16.71,16.71,35300.0,14.456,14.4647,14.4474,14.4474,35300.0
2013-04-25 10:10:00,16.71,16.73,16.69,16.7,147300.0,14.4474,14.4647,14.4301,14.4387,147300.0
2013-04-25 10:15:00,16.7,16.72,16.68,16.72,221900.0,14.4387,14.456,14.4214,14.456,221900.0
2013-04-25 10:20:00,16.73,16.75,16.72,16.75,38800.0,14.4647,14.482,14.456,14.482,38800.0
2013-04-25 10:25:00,16.75,16.76,16.74,16.74,91100.0,14.482,14.4906,14.4733,14.4733,91100.0
2013-04-25 10:30:00,16.75,16.77,16.73,16.76,250000.0,14.482,14.4992,14.4647,14.4906,250000.0
2013-04-25 10:35:00,16.76,16.77,16.75,16.76,220900.0,14.4906,14.4992,14.482,14.4906,220900.0
2013-04-25 10:40:00,16.75,16.79,16.75,16.79,99600.0,14.482,14.5165,14.482,14.5165,99600.0
2013-04-25 10:45:00,16.79,16.8,16.78,16.79,142700.0,14.5165,14.5252,14.5079,14.5165,142700.0
2013-04-25 10:50:00,16.79,16.83,16.78,16.81,182100.0,14.5165,14.5511,14.5079,14.5338,182100.0
2013-04-25 10:55:00,16.81,16.85,16.81,16.83,172300.0,14.5338,14.5684,14.5338,14.5511,172300.0
2013-04-25 11:00:00,16.82,16.84,16.82,16.82,56900.0,14.5425,14.5598,14.5425,14.5425,56900.0
2013-04-25 11:05:00,16.82,16.84,16.82,16.83,38300.0,14.5425,14.5598,14.5425,14.5511,38300.0
2013-04-25 11:10:00,16.82,16.84,16.82,16.82,47200.0,14.5425,14.5598,14.5425,14.5425,47200.0
2013-04-25 11:15:00,16.82,16.89,16.8,16.85,521900.0,14.5425,14.603,14.5252,14.5684,521900.0
2013-04-25 11:20:00,16.86,16.91,16.84,16.91,248300.0,14.5771,14.6203,14.5598,14.6203,248300.0
2013-04-25 11:25:00,16.9,16.91,16.87,16.9,172800.0,14.6116,14.6203,14.5857,14.6116,172800.0
2013-04-25 11:30:00,16.89,16.95,16.88,16.95,290400.0,14.603,14.6549,14.5944,14.6549,290400.0
2013-04-25 11:35:00,16.95,17.07,16.95,17.05,663600.0,14.6549,14.7586,14.6549,14.7413,663600.0
2013-04-25 11:40:00,17.06,17.1,16.99,16.99,768000.0,14.75,14.7846,14.6895,14.6895,768000.0
2013-04-25 11:45:00,17.0,17.01,16.93,16.94,190600.0,14.6981,14.7067,14.6376,14.6462,190600.0
2013-04-25 11:50:00,16.94,16.94,16.86,16.88,295000.0,14.6462,14.6462,14.5771,14.5944,295000.0
2013-04-25 11:55:00,16.88,16.89,16.79,16.81,233500.0,14.5944,14.603,14.5165,14.5338,233500.0
2013-04-25 12:00:00,16.81,16.85,16.81,16.83,108000.0,14.5338,14.5684,14.5338,14.5511,108000.0
2013-04-25 12:05:00,16.83,16.85,16.82,16.82,74000.0,14.5511,14.5684,14.5425,14.5425,74000.0
2013-04-25 12:10:00,16.83,16.84,16.82,16.83,49700.0,14.5511,14.5598,14.5425,14.5511,49700.0
2013-04-25 12:15:00,16.83,16.84,16.81,16.82,20000.0,14.5511,14.5598,14.5338,14.5425,20000.0
2013-04-25 12:20:00,16.82,16.82,16.8,16.81,20500.0,14.5425,14.5425,14.5252,14.5338,20500.0
2013-04-25 12:25:00,16.81,16.81,16.8,16.81,47800.0,14.5338,14.5338,14.5252,14.5338,47800.0
2013-04-25 12:30:00,16.8,16.82,16.8,16.81,25900.0,14.5252,14.5425,14.5252,14.5338,25900.0
2013-04-25 12:35:00,16.8,16.81,16.78,16.78,42800.0,14.5252,14.5338,14.5079,14.5079,42800.0
2013-04-25 12:40:00,16.79,16.79,16.78,16.78,29500.0,14.5165,14.5165,14.5079,14.5079,29500.0
2013-04-25 12:45:00,16.79,16.79,16.78,16.78,9100.0,14.5165,14.5165,14.5079,14.5079,9100.0
2013-04-25 12:50:00,16.79,16.81,16.78,16.81,42400.0,14.5165,14.5338,14.5079,14.5338,42400.0
2013-04-25 12:55:00,16.81,16.81,16.8,16.81,28900.0,14.5338,14.5338,14.5252,14.5338,28900.0
2013-04-25 13:00:00,16.81,16.82,16.8,16.82,42800.0,14.5338,14.5425,14.5252,14.5425,42800.0
2013-04-25 13:05:00,16.82,16.83,16.82,16.83,17500.0,14.5425,14.5511,14.5425,14.5511,17500.0
2013-04-25 13:10:00,16.83,16.85,16.82,16.85,29300.0,14.5511,14.5684,14.5425,14.5684,29300.0
2013-04-25 13:15:00,16.85,16.88,16.85,16.87,109100.0,14.5684,14.5944,14.5684,14.5857,109100.0
2013-04-25 13:20:00,16.87,16.89,16.86,16.88,44800.0,14.5857,14.603,14.5771,14.5944,44800.0
2013-04-25 13:25:00,16.88,16.89,16.87,16.89,19300.0,14.5944,14.603,14.5857,14.603,19300.0
2013-04-25 13:30:00,16.88,16.89,16.86,16.86,60400.0,14.5944,14.603,14.5771,14.5771,60400.0
2013-04-25 13:35:00,16.86,16.86,16.84,16.85,32000.0,14.5771,14.5771,14.5598,14.5684,32000.0
2013-04-25 13:40:00,16.84,16.85,16.83,16.84,35000.0,14.5598,14.5684,14.5511,14.5598,35000.0
2013-04-25 13:45:00,16.84,16.86,16.84,16.84,36100.0,14.5598,14.5771,14.5598,14.5598,36100.0
2013-04-25 13:50:00,16.85,16.85,16.84,16.84,8000.0,14.5684,14.5684,14.5598,14.5598,8000.0
2013-04-25 13:55:00,16.84,16.86,16.83,16.86,53100.0,14.5598,14.5771,14.5511,14.5771,53100.0
2013-04-25 14:00:00,16.85,16.86,16.84,16.85,62100.0,14.5684,14.5771,14.5598,14.5684,62100.0
2013-04-25 14:05:00,16.85,16.86,16.85,16.86,26500.0,14.5684,14.5771,14.5684,14.5771,26500.0
2013-04-25 14:10:00,16.85,16.86,16.85,16.86,13600.0,14.5684,14.5771,14.5684,14.5771,13600.0
2013-04-25 14:15:00,16.85,16.86,16.84,16.85,30400.0,14.5684,14.5771,14.5598,14.5684,30400.0
2013-04-25 14:20:00,16.85,16.86,16.85,16.86,16000.0,14.5684,14.5771,14.5684,14.5771,16000.0
2013-04-25 14:25:00,16.86,16.87,16.84,16.85,38300.0,14.5771,14.5857,14.5598,14.5684,38300.0
2013-04-25 14:30:00,16.84,16.84,16.79,16.81,119200.0,14.5598,14.5598,14.5165,14.5338,119200.0
2013-04-25 14:35:00,16.82,16.82,16.79,16.8,93300.0,14.5425,14.5425,14.5165,14.5252,93300.0
2013-04-25 14:40:00,16.8,16.82,16.79,16.81,47700.0,14.5252,14.5425,14.5165,14.5338,47700.0
2013-04-25 14:45:00,16.82,16.83,16.8,16.8,191900.0,14.5425,14.5511,14.5252,14.5252,191900.0
2013-04-25 14:50:00,16.79,16.8,16.77,16.77,44100.0,14.5165,14.5252,14.4992,14.4992,44100.0
2013-04-25 14:55:00,16.78,16.78,16.75,16.76,107800.0,14.5079,14.5079,14.482,14.4906,107800.0
2013-04-25 15:00:00,16.76,16.77,16.72,16.72,117800.0,14.4906,14.4992,14.456,14.456,117800.0
2013-04-25 15:05:00,16.72,16.73,16.7,16.72,198600.0,14.456,14.4647,14.4387,14.456,198600.0
2013-04-25 15:10:00,16.73,16.73,16.69,16.72,140000.0,14.4647,14.4647,14.4301,14.456,140000.0
2013-04-25 15:15:00,16.73,16.73,16.7,16.71,138400.0,14.4647,14.4647,14.4387,14.4474,138400.0
2013-04-25 15:20:00,16.72,16.73,16.7,16.72,215000.0,14.456,14.4647,14.4387,14.456,215000.0
2013-04-25 15:25:00,16.71,16.74,16.71,16.73,244500.0,14.4474,14.4733,14.4474,14.4647,244500.0
2013-04-25 15:30:00,16.74,16.76,16.72,16.73,122500.0,14.4733,14.4906,14.456,14.4647,122500.0
2013-04-25 15:35:00,16.73,16.75,16.72,16.74,87700.0,14.4647,14.482,14.456,14.4733,87700.0
2013-04-25 15:40:00,16.73,16.75,16.73,16.73,68300.0,14.4647,14.482,14.4647,14.4647,68300.0
2013-04-25 15:45:00,16.73,16.76,16.73,16.76,162800.0,14.4647,14.4906,14.4647,14.4906,162800.0
2013-04-25 15:50:00,16.76,16.77,16.74,16.76,347100.0,14.4906,14.4992,14.4733,14.4906,347100.0
2013-04-25 15:55:00,16.75,16.76,16.75,16.76,394800.0,14.482,14.4906,14.482,14.4906,394800.0
2013-04-26 09:30:00,16.76,16.76,16.66,16.69,168800.0,14.4906,14.4906,14.4041,14.4301,168800.0
2013-04-26 09:35:00,16.7,16.74,16.68,16.69,87500.0,14.4387,14.4733,14.4214,14.4301,87500.0
2013-04-26 09:40:00,16.69,16.71,16.68,16.69,45700.0,14.4301,14.4474,14.4214,14.4301,45700.0
2013-04-26 09:45:00,16.69,16.74,16.69,16.72,57200.0,14.4301,14.4733,14.4301,14.456,57200.0
2013-04-26 09:50:00,16.72,16.8,16.71,16.79,75500.0,14.456,14.5252,14.4474,14.5165,75500.0
2013-04-26 09:55:00,16.78,16.79,16.73,16.73,75200.0,14.5079,14.5165,14.4647,14.4647,75200.0
2013-04-26 10:00:00,16.73,16.76,16.71,16.76,78300.0,14.4647,14.4906,14.4474,14.4906,78300.0
2013-04-26 10:05:00,16.76,16.76,16.73,16.73,41300.0,14.4906,14.4906,14.4647,14.4647,41300.0
2013-04-26 10:10:00,16.73,16.76,16.7,16.72,67000.0,14.4647,14.4906,14.4387,14.456,67000.0
2013-04-26 10:15:00,16.72,16.72,16.67,16.7,57700.0,14.456,14.456,14.4128,14.4387,57700.0
2013-04-26 10:20:00,16.7,16.73,16.69,16.73,49500.0,14.4387,14.4647,14.4301,14.4647,49500.0
2013-04-26 10:25:00,16.73,16.75,16.71,16.73,78700.0,14.4647,14.482,14.4474,14.4647,78700.0
2013-04-26 10:30:00,16.73,16.73,16.7,16.71,50700.0,14.4647,14.4647,14.4387,14.4474,50700.0
2013-04-26 10:35:00,16.7,16.73,16.7,16.73,36200.0,14.4387,14.4647,14.4387,14.4647,36200.0
2013-04-26 10:40:00,16.73,16.74,16.71,16.71,68700.0,14.4647,14.4733,14.4474,14.4474,68700.0
2013-04-26 10:45:00,16.72,16.73,16.71,16.73,47500.0,14.456,14.4647,14.4474,14.4647,47500.0
2013-04-26 10:50:00,16.73,16.73,16.68,16.69,71700.0,14.4647,14.4647,14.4214,14.4301,71700.0
2013-04-26 10:55:00,16.69,16.71,16.69,16.7,53400.0,14.4301,14.4474,14.4301,14.4387,53400.0
2013-04-26 11:00:00,16.7,16.7,16.66,16.67,120700.0,14.4387,14.4387,14.4041,14.4128,120700.0
2013-04-26 11:05:00,16.67,16.69,16.66,16.68,49300.0,14.4128,14.4301,14.4041,14.4214,49300.0
2013-04-26 11:10:00,16.69,16.7,16.67,16.7,28900.0,14.4301,14.4387,14.4128,14.4387,28900.0
2013-04-26 11:15:00,16.7,16.71,16.69,16.69,39300.0,14.4387,14.4474,14.4301,14.4301,39300.0
2013-04-26 11:20:00,16.69,16.69,16.67,16.68,19500.0,14.4301,14.4301,14.4128,14.4214,19500.0
2013-04-26 11:25:00,16.69,16.71,16.68,16.69,48200.0,14.4301,14.4474,14.4214,14.4301,48200.0
2013-04-26 11:30:00,16.69,16.71,16.68,16.7,27100.0,14.4301,14.4474,14.4214,14.4387,27100.0
2013-04-26 11:35:00,16.71,16.73,16.69,16.7,36600.0,14.4474,14.4647,14.4301,14.4387,36600.0
2013-04-26 11:40:00,16.69,16.7,16.68,16.68,20400.0,14.4301,14.4387,14.4214,14.4214,20400.0
2013-04-26 11:45:00,16.68,16.69,16.67,16.67,11900.0,14.4214,14.4301,14.4128,14.4128,11900.0
2013-04-26 11:50:00,16.68,16.69,16.67,16.68,19800.0,14.4214,14.4301,14.4128,14.4214,19800.0
2013-04-26 11:55:00,16.69,16.7,16.68,16.7,16800.0,14.4301,14.4387,14.4214,14.4387,16800.0
2013-04-26 12:00:00,16.69,16.7,16.64,16.66,66000.0,14.4301,14.4387,14.3868,14.4041,66000.0
2013-04-26 12:05:00,16.67,16.67,16.66,16.66,26500.0,14.4128,14.4128,14.4041,14.4041,26500.0
2013-04-26 12:10:00,16.66,16.66,16.62,16.64,228700.0,14.4041,14.4041,14.3696,14.3868,228700.0
2013-04-26 12:15:00,16.63,16.64,16.6,16.6,179600.0,14.3782,14.3868,14.3523,14.3523,179600.0
2013-04-26 12:20:00,16.6,16.63,16.6,16.62,73400.0,14.3523,14.3782,14.3523,14.3696,73400.0
2013-04-26 12:25:00,16.62,16.63,16.61,16.61,133000.0,14.3696,14.3782,14.3609,14.3609,133000.0
2013-04-26 12:30:00,16.61,16.63,16.61,16.62,17000.0,14.3609,14.3782,14.3609,14.3696,17000.0
2013-04-26 12:35:00,16.62,16.62,16.6,16.6,26800.0,14.3696,14.3696,14.3523,14.3523,26800.0
2013-04-26 12:40:00,16.6,16.61,16.59,16.6,17400.0,14.3523,14.3609,14.3436,14.3523,17400.0
2013-04-26 12:45:00,16.59,16.63,16.59,16.63,41800.0,14.3436,14.3782,14.3436,14.3782,41800.0
2013-04-26 12:50:00,16.63,16.68,16.63,16.66,346500.0,14.3782,14.4214,14.3782,14.4041,346500.0
2013-04-26 12:55:00,16.66,16.66,16.65,16.66,285000.0,14.4041,14.4041,14.3955,14.4041,285000.0
2013-04-26 13:00:00,16.66,16.68,16.66,16.68,33100.0,14.4041,14.4214,14.4041,14.4214,33100.0
2013-04-26 13:05:00,16.68,16.7,16.67,16.7,30900.0,14.4214,14.4387,14.4128,14.4387,30900.0
2013-04-26 13:10:00,16.7,16.7,16.69,16.7,19000.0,14.4387,14.4387,14.4301,14.4387,19000.0
2013-04-26 13:15:00,16.7,16.7,16.69,16.7,9600.0,14.4387,14.4387,14.4301,14.4387,9600.0
2013-04-26 13:20:00,16.7,16.73,16.69,16.73,114400.0,14.4387,14.4647,14.4301,14.4647,114400.0
2013-04-26 13:25:00,16.73,16.74,16.72,16.73,15200.0,14.4647,14.4733,14.456,14.4647,15200.0
2013-04-26 13:30:00,16.74,16.75,16.73,16.74,68100.0,14.4733,14.482,14.4647,14.4733,68100.0
2013-04-26 13:35:00,16.73,16.74,16.72,16.73,16600.0,14.4647,14.4733,14.456,14.4647,16600.0
2013-04-26 13:40:00,16.73,16.75,16.72,16.75,33200.0,14.4647,14.482,14.456,14.482,33200.0
2013-04-26 13:45:00,16.75,16.77,16.75,16.77,12800.0,14.482,14.4992,14.482,14.4992,12800.0
2013-04-26 13:50:00,16.77,16.77,16.76,16.77,9300.0,14.4992,14.4992,14.4906,14.4992,9300.0
2013-04-26 13:55:00,16.77,16.78,16.76,16.78,34600.0,14.4992,14.5079,14.4906,14.5079,34600.0
2013-04-26 14:00:00,16.78,16.78,16.77,16.78,40900.0,14.5079,14.5079,14.4992,14.5079,40900.0
2013-04-26 14:05:00,16.78,16.79,16.77,16.78,45500.0,14.5079,14.5165,14.4992,14.5079,45500.0
2013-04-26 14:10:00,16.78,16.78,16.77,16.78,14700.0,14.5079,14.5079,14.4992,14.5079,14700.0
2013-04-26 14:15:00,16.78,16.78,16.76,16.77,27200.0,14.5079,14.5079,14.4906,14.4992,27200.0
2013-04-26 14:20:00,16.76,16.78,16.76,16.78,71700.0,14.4906,14.5079,14.4906,14.5079,71700.0
2013-04-26 14:25:00,16.78,16.78,16.77,16.78,23700.0,14.5079,14.5079,14.4992,14.5079,23700.0
2013-04-26 14:30:00,16.78,16.8,16.77,16.8,56200.0,14.5079,14.5252,14.4992,14.5252,56200.0
2013-04-26 14:35:00,16.8,16.82,16.79,16.82,106900.0,14.5252,14.5425,14.5165,14.5425,106900.0
2013-04-26 14:40:00,16.81,16.83,16.81,16.82,81800.0,14.5338,14.5511,14.5338,14.5425,81800.0
2013-04-26 14:45:00,16.81,16.84,16.81,16.84,55300.0,14.5338,14.5598,14.5338,14.5598,55300.0
2013-04-26 14:50:00,16.84,16.84,16.8,16.81,77800.0,14.5598,14.5598,14.5252,14.5338,77800.0
2013-04-26 14:55:00,16.82,16.82,16.8,16.8,27600.0,14.5425,14.5425,14.5252,14.5252,27600.0
2013-04-26 15:00:00,16.8,16.83,16.8,16.83,77600.0,14.5252,14.5511,14.5252,14.5511,77600.0
2013-04-26 15:05:00,16.82,16.83,16.82,16.82,18300.0,14.5425,14.5511,14.5425,14.5425,18300.0
2013-04-26 15:10:00,16.82,16.83,16.81,16.81,73300.0,14.5425,14.5511,14.5338,14.5338,73300.0
2013-04-26 15:15:00,16.82,16.82,16.77,16.78,153400.0,14.5425,14.5425,14.4992,14.5079,153400.0
2013-04-26 15:20:00,16.78,16.79,16.76,16.77,197000.0,14.5079,14.5165,14.4906,14.4992,197000.0
2013-04-26 15:25:00,16.76,16.78,16.76,16.78,98200.0,14.4906,14.5079,14.4906,14.5079,98200.0
2013-04-26 15:30:00,16.77,16.78,16.77,16.78,104900.0,14.4992,14.5079,14.4992,14.5079,104900.0
2013-04-26 15:35:00,16.78,16.78,16.76,16.77,126000.0,14.5079,14.5079,14.4906,14.4992,126000.0
2013-04-26 15:40:00,16.76,16.77,16.76,16.76,73100.0,14.4906,14.4992,14.4906,14.4906,73100.0
2013-04-26 15:45:00,16.77,16.77,16.74,16.75,130800.0,14.4992,14.4992,14.4733,14.482,130800.0
2013-04-26 15:50:00,16.74,16.75,16.74,16.75,102400.0,14.4733,14.482,14.4733,14.482,102400.0
2013-04-26 15:55:00,16.75,16.75,16.73,16.73,339000.0,14.482,14.482,14.4647,14.4647,339000.0
2013-04-29 09:30:00,16.76,16.87,16.76,16.83,95800.0,14.4906,14.5857,14.4906,14.5511,95800.0
2013-04-29 09:35:00,16.83,16.84,16.8,16.8,73900.0,14.5511,14.5598,14.5252,14.5252,73900.0
2013-04-29 09:40:00,16.79,16.81,16.78,16.79,37900.0,14.5165,14.5338,14.5079,14.5165,37900.0
2013-04-29 09:45:00,16.79,16.8,16.76,16.77,112700.0,14.5165,14.5252,14.4906,14.4992,112700.0
2013-04-29 09:50:00,16.77,16.84,16.75,16.84,197100.0,14.4992,14.5598,14.482,14.5598,197100.0
2013-04-29 09:55:00,16.83,16.84,16.77,16.84,197200.0,14.5511,14.5598,14.4992,14.5598,197200.0
2013-04-29 10:00:00,16.84,16.91,16.83,16.91,39900.0,14.5598,14.6203,14.5511,14.6203,39900.0
2013-04-29 10:05:00,16.91,16.92,16.86,16.87,169800.0,14.6203,14.6289,14.5771,14.5857,169800.0
2013-04-29 10:10:00,16.86,16.87,16.86,16.87,8200.0,14.5771,14.5857,14.5771,14.5857,8200.0
2013-04-29 10:15:00,16.86,16.87,16.83,16.83,221500.0,14.5771,14.5857,14.5511,14.5511,221500.0
2013-04-29 10:20:00,16.84,16.85,16.83,16.85,33700.0,14.5598,14.5684,14.5511,14.5684,33700.0
2013-04-29 10:25:00,16.84,16.85,16.83,16.84,47100.0,14.5598,14.5684,14.5511,14.5598,47100.0
2013-04-29 10:30:00,16.83,16.85,16.81,16.83,186100.0,14.5511,14.5684,14.5338,14.5511,186100.0
2013-04-29 10:35:00,16.83,16.85,16.83,16.85,48100.0,14.5511,14.5684,14.5511,14.5684,48100.0
2013-04-29 10:40:00,16.85,16.88,16.84,16.87,42700.0,14.5684,14.5944,14.5598,14.5857,42700.0
2013-04-29 10:45:00,16.87,16.92,16.87,16.91,65700.0,14.5857,14.6289,14.5857,14.6203,65700.0
2013-04-29 10:50:00,16.91,16.93,16.9,16.92,62900.0,14.6203,14.6376,14.6116,14.6289,62900.0
2013-04-29 10:55:00,16.92,16.92,16.91,16.92,5600.0,14.6289,14.6289,14.6203,14.6289,5600.0
2013-04-29 11:00:00,16.92,16.93,16.91,16.91,45800.0,14.6289,14.6376,14.6203,14.6203,45800.0
2013-04-29 11:05:00,16.91,16.92,16.91,16.92,16200.0,14.6203,14.6289,14.6203,14.6289,16200.0
2013-04-29 11:10:00,16.92,16.92,16.9,16.91,15900.0,14.6289,14.6289,14.6116,14.6203,15900.0
2013-04-29 11:15:00,16.91,16.92,16.9,16.91,33500.0,14.6203,14.6289,14.6116,14.6203,33500.0
2013-04-29 11:20:00,16.92,16.92,16.91,16.91,15000.0,14.6289,14.6289,14.6203,14.6203,15000.0
2013-04-29 11:25:00,16.91,16.92,16.91,16.92,8300.0,14.6203,14.6289,14.6203,14.6289,8300.0
2013-04-29 11:30:00,16.92,16.92,16.91,16.92,8800.0,14.6289,14.6289,14.6203,14.6289,8800.0
2013-04-29 11:35:00,16.91,16.92,16.91,16.91,7100.0,14.6203,14.6289,14.6203,14.6203,7100.0
2013-04-29 11:40:00,16.92,16.92,16.91,16.92,8600.0,14.6289,14.6289,14.6203,14.6289,8600.0
2013-04-29 11:45:00,16.92,16.93,16.9,16.91,87700.0,14.6289,14.6376,14.6116,14.6203,87700.0
2013-04-29 11:50:00,16.91,16.91,16.89,16.89,9600.0,14.6203,14.6203,14.603,14.603,9600.0
2013-04-29 11:55:00,16.89,16.9,16.88,16.9,29400.0,14.603,14.6116,14.5944,14.6116,29400.0
2013-04-29 12:00:00,16.9,16.92,16.88,16.92,49400.0,14.6116,14.6289,14.5944,14.6289,49400.0
2013-04-29 12:05:00,16.92,16.93,16.9,16.91,24500.0,14.6289,14.6376,14.6116,14.6203,24500.0
2013-04-29 12:10:00,16.9,16.91,16.9,16.91,15200.0,14.6116,14.6203,14.6116,14.6203,15200.0
2013-04-29 12:15:00,16.91,16.91,16.9,16.9,17000.0,14.6203,14.6203,14.6116,14.6116,17000.0
2013-04-29 12:20:00,16.91,16.91,16.9,16.91,16100.0,14.6203,14.6203,14.6116,14.6203,16100.0
2013-04-29 12:25:00,16.92,16.92,16.9,16.91,17600.0,14.6289,14.6289,14.6116,14.6203,17600.0
2013-04-29 12:30:00,16.91,16.92,16.9,16.91,14500.0,14.6203,14.6289,14.6116,14.6203,14500.0
2013-04-29 12:35:00,16.9,16.92,16.9,16.91,12600.0,14.6116,14.6289,14.6116,14.6203,12600.0
2013-04-29 12:40:00,16.91,16.94,16.91,16.94,30900.0,14.6203,14.6462,14.6203,14.6462,30900.0
2013-04-29 12:45:00,16.94,16.94,16.93,16.94,30000.0,14.6462,14.6462,14.6376,14.6462,30000.0
2013-04-29 12:50:00,16.94,16.94,16.93,16.94,11600.0,14.6462,14.6462,14.6376,14.6462,11600.0
2013-04-29 12:55:00,16.94,16.94,16.91,16.91,37700.0,14.6462,14.6462,14.6203,14.6203,37700.0
2013-04-29 13:00:00,16.91,16.92,16.9,16.91,29800.0,14.6203,14.6289,14.6116,14.6203,29800.0
2013-04-29 13:05:00,16.9,16.91,16.9,16.91,7400.0,14.6116,14.6203,14.6116,14.6203,7400.0
2013-04-29 13:10:00,16.91,16.91,16.9,16.91,2900.0,14.6203,14.6203,14.6116,14.6203,2900.0
2013-04-29 13:15:00,16.91,16.91,16.89,16.89,52400.0,14.6203,14.6203,14.603,14.603,52400.0
2013-04-29 13:20:00,16.9,16.9,16.89,16.89,4000.0,14.6116,14.6116,14.603,14.603,4000.0
2013-04-29 13:25:00,16.9,16.9,16.89,16.9,5100.0,14.6116,14.6116,14.603,14.6116,5100.0
2013-04-29 13:30:00,16.9,16.9,16.89,16.9,11400.0,14.6116,14.6116,14.603,14.6116,11400.0
2013-04-29 13:35:00,16.9,16.9,16.89,16.9,7700.0,14.6116,14.6116,14.603,14.6116,7700.0
2013-04-29 13:40:00,16.9,16.92,16.89,16.92,14900.0,14.6116,14.6289,14.603,14.6289,14900.0
2013-04-29 13:45:00,16.91,16.92,16.91,16.92,16700.0,14.6203,14.6289,14.6203,14.6289,16700.0
2013-04-29 13:50:00,16.91,16.92,16.9,16.91,7600.0,14.6203,14.6289,14.6116,14.6203,7600.0
2013-04-29 13:55:00,16.91,16.95,16.9,16.94,108000.0,14.6203,14.6549,14.6116,14.6462,108000.0
2013-04-29 14:00:00,16.95,16.95,16.92,16.94,115200.0,14.6549,14.6549,14.6289,14.6462,115200.0
2013-04-29 14:05:00,16.94,16.97,16.94,16.97,68200.0,14.6462,14.6722,14.6462,14.6722,68200.0
2013-04-29 14:10:00,16.96,16.97,16.94,16.94,28000.0,14.6635,14.6722,14.6462,14.6462,28000.0
2013-04-29 14:15:00,16.94,16.95,16.93,16.93,27000.0,14.6462,14.6549,14.6376,14.6376,27000.0
2013-04-29 14:20:00,16.93,16.94,16.93,16.94,24200.0,14.6376,14.6462,14.6376,14.6462,24200.0
2013-04-29 14:25:00,16.93,16.96,16.93,16.96,59500.0,14.6376,14.6635,14.6376,14.6635,59500.0
2013-04-29 14:30:00,16.96,16.96,16.94,16.95,26500.0,14.6635,14.6635,14.6462,14.6549,26500.0
2013-04-29 14:35:00,16.95,16.95,16.94,16.94,13100.0,14.6549,14.6549,14.6462,14.6462,13100.0
2013-04-29 14:40:00,16.94,16.96,16.94,16.96,61900.0,14.6462,14.6635,14.6462,14.6635,61900.0
2013-04-29 14:45:00,16.96,16.96,16.94,16.94,22900.0,14.6635,14.6635,14.6462,14.6462,22900.0
2013-04-29 14:50:00,16.94,16.95,16.94,16.94,53700.0,14.6462,14.6549,14.6462,14.6462,53700.0
2013-04-29 14:55:00,16.94,16.95,16.94,16.94,13300.0,14.6462,14.6549,14.6462,14.6462,13300.0
2013-04-29 15:00:00,16.95,16.95,16.94,16.95,61600.0,14.6549,14.6549,14.6462,14.6549,61600.0
2013-04-29 15:05:00,16.95,16.95,16.92,16.93,50500.0,14.6549,14.6549,14.6289,14.6376,50500.0
2013-04-29 15:10:00,16.93,16.94,16.93,16.94,41600.0,14.6376,14.6462,14.6376,14.6462,41600.0
2013-04-29 15:15:00,16.94,16.95,16.93,16.94,52900.0,14.6462,14.6549,14.6376,14.6462,52900.0
2013-04-29 15:20:00,16.95,16.95,16.94,16.95,19600.0,14.6549,14.6549,14.6462,14.6549,19600.0
2013-04-29 15:25:00,16.95,16.96,16.94,16.96,54800.0,14.6549,14.6635,14.6462,14.6635,54800.0
2013-04-29 15:30:00,16.96,16.98,16.95,16.96,75000.0,14.6635,14.6808,14.6549,14.6635,75000.0
2013-04-29 15:35:00,16.96,16.97,16.95,16.96,41900.0,14.6635,14.6722,14.6549,14.6635,41900.0
2013-04-29 15:40:00,16.96,16.97,16.96,16.96,37100.0,14.6635,14.6722,14.6635,14.6635,37100.0
2013-04-29 15:45:00,16.96,16.96,16.93,16.94,187600.0,14.6635,14.6635,14.6376,14.6462,187600.0
2013-04-29 15:50:00,16.94,16.95,16.93,16.94,202100.0,14.6462,14.6549,14.6376,14.6462,202100.0
2013-04-29 15:55:00,16.94,16.96,16.94,16.95,423100.0,14.6462,14.6635,14.6462,14.6549,423100.0
2013-04-30 09:30:00,16.97,16.97,16.94,16.97,69700.0,14.6722,14.6722,14.6462,14.6722,69700.0
2013-04-30 09:35:00,16.97,17.01,16.96,16.98,81900.0,14.6722,14.7067,14.6635,14.6808,81900.0
2013-04-30 09:40:00,16.98,16.99,16.94,16.95,81700.0,14.6808,14.6895,14.6462,14.6549,81700.0
2013-04-30 09:45:00,16.96,16.97,16.94,16.95,42500.0,14.6635,14.6722,14.6462,14.6549,42500.0
2013-04-30 09:50:00,16.94,16.94,16.89,16.93,85900.0,14.6462,14.6462,14.603,14.6376,85900.0
2013-04-30 09:55:00,16.92,16.93,16.84,16.85,110200.0,14.6289,14.6376,14.5598,14.5684,110200.0
2013-04-30 10:00:00,16.85,16.89,16.82,16.89,326000.0,14.5684,14.603,14.5425,14.603,326000.0
2013-04-30 10:05:00,16.89,16.91,16.87,16.91,119800.0,14.603,14.6203,14.5857,14.6203,119800.0
2013-04-30 10:10:00,16.91,16.93,16.89,16.92,128200.0,14.6203,14.6376,14.603,14.6289,128200.0
2013-04-30 10:15:00,16.91,16.94,16.89,16.91,41900.0,14.6203,14.6462,14.603,14.6203,41900.0
2013-04-30 10:20:00,16.91,16.93,16.9,16.91,61800.0,14.6203,14.6376,14.6116,14.6203,61800.0
2013-04-30 10:25:00,16.91,16.92,16.89,16.91,30600.0,14.6203,14.6289,14.603,14.6203,30600.0
2013-04-30 10:30:00,16.91,16.94,16.89,16.93,69100.0,14.6203,14.6462,14.603,14.6376,69100.0
2013-04-30 10:35:00,16.93,16.94,16.93,16.94,10400.0,14.6376,14.6462,14.6376,14.6462,10400.0
2013-04-30 10:40:00,16.93,16.95,16.93,16.95,31600.0,14.6376,14.6549,14.6376,14.6549,31600.0
2013-04-30 10:45:00,16.95,16.95,16.92,16.94,137100.0,14.6549,14.6549,14.6289,14.6462,137100.0
2013-04-30 10:50:00,16.94,16.94,16.93,16.94,10900.0,14.6462,14.6462,14.6376,14.6462,10900.0
2013-04-30 10:55:00,16.93,16.94,16.93,16.94,21200.0,14.6376,14.6462,14.6376,14.6462,21200.0
2013-04-30 11:00:00,16.93,16.95,16.91,16.92,127000.0,14.6376,14.6549,14.6203,14.6289,127000.0
2013-04-30 11:05:00,16.92,16.95,16.92,16.94,75600.0,14.6289,14.6549,14.6289,14.6462,75600.0
2013-04-30 11:10:00,16.95,16.95,16.93,16.93,167200.0,14.6549,14.6549,14.6376,14.6376,167200.0
2013-04-30 11:15:00,16.93,16.93,16.92,16.93,53600.0,14.6376,14.6376,14.6289,14.6376,53600.0
2013-04-30 11:20:00,16.92,16.93,16.91,16.91,13300.0,14.6289,14.6376,14.6203,14.6203,13300.0
2013-04-30 11:25:00,16.91,16.92,16.91,16.91,12300.0,14.6203,14.6289,14.6203,14.6203,12300.0
2013-04-30 11:30:00,16.91,16.95,16.91,16.92,313100.0,14.6203,14.6549,14.6203,14.6289,313100.0
2013-04-30 11:35:00,16.92,16.94,16.92,16.93,90400.0,14.6289,14.6462,14.6289,14.6376,90400.0
2013-04-30 11:40:00,16.92,16.97,16.92,16.96,178200.0,14.6289,14.6722,14.6289,14.6635,178200.0
2013-04-30 11:45:00,16.97,16.98,16.96,16.98,36100.0,14.6722,14.6808,14.6635,14.6808,36100.0
2013-04-30 11:50:00,16.98,17.01,16.97,17.01,83500.0,14.6808,14.7067,14.6722,14.7067,83500.0
2013-04-30 11:55:00,17.01,17.01,17.0,17.01,14200.0,14.7067,14.7067,14.6981,14.7067,14200.0
2013-04-30 12:00:00,17.01,17.01,16.97,16.98,122300.0,14.7067,14.7067,14.6722,14.6808,122300.0
2013-04-30 12:05:00,16.98,17.0,16.97,17.0,12500.0,14.6808,14.6981,14.6722,14.6981,12500.0
2013-04-30 12:10:00,17.0,17.02,17.0,17.02,15900.0,14.6981,14.7154,14.6981,14.7154,15900.0
2013-04-30 12:15:00,17.02,17.02,16.98,16.98,40600.0,14.7154,14.7154,14.6808,14.6808,40600.0
2013-04-30 12:20:00,16.98,17.0,16.98,17.0,34200.0,14.6808,14.6981,14.6808,14.6981,34200.0
2013-04-30 12:25:00,17.0,17.0,16.99,17.0,27400.0,14.6981,14.6981,14.6895,14.6981,27400.0
2013-04-30 12:30:00,17.0,17.0,16.99,16.99,14500.0,14.6981,14.6981,14.6895,14.6895,14500.0
2013-04-30 12:35:00,17.0,17.0,16.98,16.98,37000.0,14.6981,14.6981,14.6808,14.6808,37000.0
2013-04-30 12:40:00,16.99,16.99,16.97,16.98,41000.0,14.6895,14.6895,14.6722,14.6808,41000.0
2013-04-30 12:45:00,16.98,17.02,16.98,17.02,26300.0,14.6808,14.7154,14.6808,14.7154,26300.0
2013-04-30 12:50:00,17.02,17.03,17.0,17.01,68100.0,14.7154,14.724,14.6981,14.7067,68100.0
2013-04-30 12:55:00,17.01,17.01,17.0,17.01,23900.0,14.7067,14.7067,14.6981,14.7067,23900.0
2013-04-30 13:00:00,17.01,17.01,16.99,17.0,31100.0,14.7067,14.7067,14.6895,14.6981,31100.0
2013-04-30 13:05:00,17.0,17.0,16.99,16.99,18300.0,14.6981,14.6981,14.6895,14.6895,18300.0
2013-04-30 13:10:00,17.0,17.0,16.98,17.0,35600.0,14.6981,14.6981,14.6808,14.6981,35600.0
2013-04-30 13:15:00,17.0,17.0,16.99,17.0,11900.0,14.6981,14.6981,14.6895,14.6981,11900.0
2013-04-30 13:20:00,17.0,17.01,16.99,17.0,24700.0,14.6981,14.7067,14.6895,14.6981,24700.0
2013-04-30 13:25:00,16.99,17.0,16.99,17.0,12600.0,14.6895,14.6981,14.6895,14.6981,12600.0
2013-04-30 13:30:00,17.0,17.0,16.99,17.0,8700.0,14.6981,14.6981,14.6895,14.6981,8700.0
2013-04-30 13:35:00,16.99,17.0,16.97,16.97,123000.0,14.6895,14.6981,14.6722,14.6722,123000.0
2013-04-30 13:40:00,16.97,16.98,16.96,16.98,53100.0,14.6722,14.6808,14.6635,14.6808,53100.0
2013-04-30 13:45:00,16.98,16.99,16.97,16.98,18600.0,14.6808,14.6895,14.6722,14.6808,18600.0
2013-04-30 13:50:00,16.98,16.98,16.97,16.98,7200.0,14.6808,14.6808,14.6722,14.6808,7200.0
2013-04-30 13:55:00,16.98,16.98,16.97,16.97,12500.0,14.6808,14.6808,14.6722,14.6722,12500.0
2013-04-30 14:00:00,16.97,16.98,16.91,16.91,111300.0,14.6722,14.6808,14.6203,14.6203,111300.0
2013-04-30 14:05:00,16.91,16.93,16.91,16.91,64800.0,14.6203,14.6376,14.6203,14.6203,64800.0
2013-04-30 14:10:00,16.91,16.92,16.91,16.91,14800.0,14.6203,14.6289,14.6203,14.6203,14800.0
2013-04-30 14:15:00,16.91,16.92,16.9,16.9,22200.0,14.6203,14.6289,14.6116,14.6116,22200.0
2013-04-30 14:20:00,16.9,16.91,16.88,16.89,111300.0,14.6116,14.6203,14.5944,14.603,111300.0
2013-04-30 14:25:00,16.88,16.89,16.88,16.88,31600.0,14.5944,14.603,14.5944,14.5944,31600.0
2013-04-30 14:30:00,16.89,16.89,16.87,16.87,29200.0,14.603,14.603,14.5857,14.5857,29200.0
2013-04-30 14:35:00,16.87,16.9,16.86,16.89,51200.0,14.5857,14.6116,14.5771,14.603,51200.0
2013-04-30 14:40:00,16.9,16.91,16.89,16.91,31000.0,14.6116,14.6203,14.603,14.6203,31000.0
2013-04-30 14:45:00,16.91,16.92,16.9,16.92,39400.0,14.6203,14.6289,14.6116,14.6289,39400.0
2013-04-30 14:50:00,16.92,16.92,16.91,16.92,20800.0,14.6289,14.6289,14.6203,14.6289,20800.0
2013-04-30 14:55:00,16.92,16.93,16.92,16.93,30500.0,14.6289,14.6376,14.6289,14.6376,30500.0
2013-04-30 15:00:00,16.93,16.93,16.9,16.91,117200.0,14.6376,14.6376,14.6116,14.6203,117200.0
2013-04-30 15:05:00,16.91,16.93,16.9,16.93,71200.0,14.6203,14.6376,14.6116,14.6376,71200.0
2013-04-30 15:10:00,16.92,16.94,16.92,16.94,28300.0,14.6289,14.6462,14.6289,14.6462,28300.0
2013-04-30 15:15:00,16.94,16.94,16.93,16.94,49800.0,14.6462,14.6462,14.6376,14.6462,49800.0
2013-04-30 15:20:00,16.93,16.96,16.93,16.96,107500.0,14.6376,14.6635,14.6376,14.6635,107500.0
2013-04-30 15:25:00,16.96,16.97,16.95,16.95,58000.0,14.6635,14.6722,14.6549,14.6549,58000.0
2013-04-30 15:30:00,16.96,16.96,16.94,16.95,72900.0,14.6635,14.6635,14.6462,14.6549,72900.0
2013-04-30 15:35:00,16.96,16.98,16.96,16.98,136400.0,14.6635,14.6808,14.6635,14.6808,136400.0
2013-04-30 15:40:00,16.97,16.97,16.96,16.96,38400.0,14.6722,14.6722,14.6635,14.6635,38400.0
2013-04-30 15:45:00,16.96,16.97,16.95,16.96,139700.0,14.6635,14.6722,14.6549,14.6635,139700.0
2013-04-30 15:50:00,16.97,16.98,16.96,16.96,153900.0,14.6722,14.6808,14.6635,14.6635,153900.0
2013-04-30 15:55:00,16.96,16.96,16.95,16.95,450600.0,14.6635,14.6635,14.6549,14.6549,450600.0
2013-05-01 09:30:00,16.94,17.0,16.9,17.0,139200.0,14.6462,14.6981,14.6116,14.6981,139200.0
2013-05-01 09:35:00,17.0,17.0,16.87,16.91,388100.0,14.6981,14.6981,14.5857,14.6203,388100.0
2013-05-01 09:40:00,16.91,16.91,16.84,16.88,180300.0,14.6203,14.6203,14.5598,14.5944,180300.0
2013-05-01 09:45:00,16.89,16.89,16.87,16.87,26100.0,14.603,14.603,14.5857,14.5857,26100.0
2013-05-01 09:50:00,16.87,16.9,16.85,16.88,158800.0,14.5857,14.6116,14.5684,14.5944,158800.0
2013-05-01 09:55:00,16.88,16.89,16.85,16.88,302500.0,14.5944,14.603,14.5684,14.5944,302500.0
2013-05-01 10:00:00,16.88,16.89,16.85,16.87,110100.0,14.5944,14.603,14.5684,14.5857,110100.0
2013-05-01 10:05:00,16.86,16.87,16.75,16.75,141000.0,14.5771,14.5857,14.482,14.482,141000.0
2013-05-01 10:10:00,16.75,16.76,16.71,16.72,230900.0,14.482,14.4906,14.4474,14.456,230900.0
2013-05-01 10:15:00,16.72,16.72,16.66,16.69,218800.0,14.456,14.456,14.4041,14.4301,218800.0
2013-05-01 10:20:00,16.68,16.72,16.68,16.71,91300.0,14.4214,14.456,14.4214,14.4474,91300.0
2013-05-01 10:25:00,16.72,16.72,16.69,16.7,28900.0,14.456,14.456,14.4301,14.4387,28900.0
2013-05-01 10:30:00,16.69,16.7,16.68,16.69,59500.0,14.4301,14.4387,14.4214,14.4301,59500.0
2013-05-01 10:35:00,16.68,16.7,16.66,16.69,47900.0,14.4214,14.4387,14.4041,14.4301,47900.0
2013-05-01 10:40:00,16.7,16.71,16.69,16.71,115800.0,14.4387,14.4474,14.4301,14.4474,115800.0
2013-05-01 10:45:00,16.72,16.73,16.68,16.68,75400.0,14.456,14.4647,14.4214,14.4214,75400.0
2013-05-01 10:50:00,16.68,16.71,16.67,16.71,138900.0,14.4214,14.4474,14.4128,14.4474,138900.0
2013-05-01 10:55:00,16.71,16.73,16.71,16.71,198000.0,14.4474,14.4647,14.4474,14.4474,198000.0
2013-05-01 11:00:00,16.72,16.72,16.7,16.7,66600.0,14.456,14.456,14.4387,14.4387,66600.0
2013-05-01 11:05:00,16.7,16.71,16.69,16.69,25400.0,14.4387,14.4474,14.4301,14.4301,25400.0
2013-05-01 11:10:00,16.7,16.7,16.67,16.7,92300.0,14.4387,14.4387,14.4128,14.4387,92300.0
2013-05-01 11:15:00,16.7,16.7,16.67,16.67,54400.0,14.4387,14.4387,14.4128,14.4128,54400.0
2013-05-01 11:20:00,16.68,16.68,16.66,16.66,131700.0,14.4214,14.4214,14.4041,14.4041,131700.0
2013-05-01 11:25:00,16.66,16.71,16.66,16.69,447200.0,14.4041,14.4474,14.4041,14.4301,447200.0
2013-05-01 11:30:00,16.69,16.7,16.67,16.68,133600.0,14.4301,14.4387,14.4128,14.4214,133600.0
2013-05-01 11:35:00,16.68,16.69,16.64,16.65,70600.0,14.4214,14.4301,14.3868,14.3955,70600.0
2013-05-01 11:40:00,16.64,16.65,16.64,16.64,35000.0,14.3868,14.3955,14.3868,14.3868,35000.0
2013-05-01 11:45:00,16.65,16.65,16.61,16.61,36400.0,14.3955,14.3955,14.3609,14.3609,36400.0
2013-05-01 11:50:00,16.61,16.63,16.61,16.62,100600.0,14.3609,14.3782,14.3609,14.3696,100600.0
2013-05-01 11:55:00,16.62,16.66,16.61,16.66,110200.0,14.3696,14.4041,14.3609,14.4041,110200.0
2013-05-01 12:00:00,16.66,16.66,16.64,16.64,35600.0,14.4041,14.4041,14.3868,14.3868,35600.0
2013-05-01 12:05:00,16.64,16.66,16.64,16.66,37800.0,14.3868,14.4041,14.3868,14.4041,37800.0
2013-05-01 12:10:00,16.66,16.66,16.64,16.64,83600.0,14.4041,14.4041,14.3868,14.3868,83600.0
2013-05-01 12:15:00,16.64,16.66,16.64,16.66,43600.0,14.3868,14.4041,14.3868,14.4041,43600.0
2013-05-01 12:20:00,16.66,16.68,16.66,16.68,20500.0,14.4041,14.4214,14.4041,14.4214,20500.0
2013-05-01 12:25:00,16.67,16.68,16.67,16.68,15800.0,14.4128,14.4214,14.4128,14.4214,15800.0
2013-05-01 12:30:00,16.68,16.68,16.65,16.65,39500.0,14.4214,14.4214,14.3955,14.3955,39500.0
2013-05-01 12:35:00,16.66,16.66,16.65,16.65,26400.0,14.4041,14.4041,14.3955,14.3955,26400.0
2013-05-01 12:40:00,16.64,16.64,16.63,16.63,30300.0,14.3868,14.3868,14.3782,14.3782,30300.0
2013-05-01 12:45:00,16.63,16.64,16.63,16.63,13800.0,14.3782,14.3868,14.3782,14.3782,13800.0
2013-05-01 12:50:00,16.63,16.64,16.6,16.62,97400.0,14.3782,14.3868,14.3523,14.3696,97400.0
2013-05-01 12:55:00,16.61,16.62,16.59,16.59,55200.0,14.3609,14.3696,14.3436,14.3436,55200.0
2013-05-01 13:00:00,16.59,16.61,16.58,16.58,53100.0,14.3436,14.3609,14.335,14.335,53100.0
2013-05-01 13:05:00,16.58,16.58,16.55,16.56,225500.0,14.335,14.335,14.309,14.3177,225500.0
2013-05-01 13:10:00,16.55,16.58,16.55,16.57,51600.0,14.309,14.335,14.309,14.3263,51600.0
2013-05-01 13:15:00,16.57,16.59,16.55,16.57,70100.0,14.3263,14.3436,14.309,14.3263,70100.0
2013-05-01 13:20:00,16.57,16.57,16.52,16.53,249700.0,14.3263,14.3263,14.2831,14.2917,249700.0
2013-05-01 13:25:00,16.53,16.55,16.51,16.54,194500.0,14.2917,14.309,14.2745,14.3004,194500.0
2013-05-01 13:30:00,16.54,16.54,16.5,16.5,327200.0,14.3004,14.3004,14.2658,14.2658,327200.0
2013-05-01 13:35:00,16.5,16.51,16.44,16.46,270900.0,14.2658,14.2745,14.2139,14.2312,270900.0
2013-05-01 13:40:00,16.47,16.47,16.43,16.44,155100.0,14.2399,14.2399,14.2053,14.2139,155100.0
2013-05-01 13:45:00,16.43,16.44,16.42,16.42,168000.0,14.2053,14.2139,14.1966,14.1966,168000.0
2013-05-01 13:50:00,16.42,16.43,16.38,16.39,539100.0,14.1966,14.2053,14.1621,14.1707,539100.0
2013-05-01 13:55:00,16.4,16.4,16.32,16.35,264800.0,14.1793,14.1793,14.1102,14.1361,264800.0
2013-05-01 14:00:00,16.36,16.42,16.35,16.38,242500.0,14.1448,14.1966,14.1361,14.1621,242500.0
2013-05-01 14:05:00,16.38,16.41,16.37,16.4,166400.0,14.1621,14.188,14.1534,14.1793,166400.0
2013-05-01 14:10:00,16.4,16.41,16.37,16.41,233700.0,14.1793,14.188,14.1534,14.188,233700.0
2013-05-01 14:15:00,16.41,16.41,16.37,16.38,195300.0,14.188,14.188,14.1534,14.1621,195300.0
2013-05-01 14:20:00,16.37,16.43,16.37,16.4,203300.0,14.1534,14.2053,14.1534,14.1793,203300.0
2013-05-01 14:25:00,16.41,16.42,16.38,16.39,165100.0,14.188,14.1966,14.1621,14.1707,165100.0
2013-05-01 14:30:00,16.39,16.4,16.32,16.33,223000.0,14.1707,14.1793,14.1102,14.1188,223000.0
2013-05-01 14:35:00,16.34,16.34,16.3,16.3,429900.0,14.1275,14.1275,14.0929,14.0929,429900.0
2013-05-01 14:40:00,16.31,16.35,16.31,16.32,188600.0,14.1015,14.1361,14.1015,14.1102,188600.0
2013-05-01 14:45:00,16.32,16.32,16.3,16.31,669300.0,14.1102,14.1102,14.0929,14.1015,669300.0
2013-05-01 14:50:00,16.31,16.35,16.31,16.31,243700.0,14.1015,14.1361,14.1015,14.1015,243700.0
2013-05-01 14:55:00,16.32,16.33,16.3,16.3,217400.0,14.1102,14.1188,14.0929,14.0929,217400.0
2013-05-01 15:00:00,16.31,16.31,16.28,16.29,173600.0,14.1015,14.1015,14.0756,14.0842,173600.0
2013-05-01 15:05:00,16.29,16.31,16.26,16.26,251200.0,14.0842,14.1015,14.0583,14.0583,251200.0
2013-05-01 15:10:00,16.26,16.26,16.25,16.25,130300.0,14.0583,14.0583,14.0497,14.0497,130300.0
2013-05-01 15:15:00,16.25,16.27,16.24,16.26,250700.0,14.0497,14.0669,14.041,14.0583,250700.0
2013-05-01 15:20:00,16.26,16.27,16.22,16.22,173400.0,14.0583,14.0669,14.0237,14.0237,173400.0
2013-05-01 15:25:00,16.22,16.24,16.2,16.21,172900.0,14.0237,14.041,14.0064,14.0151,172900.0
2013-05-01 15:30:00,16.2,16.21,16.2,16.2,101300.0,14.0064,14.0151,14.0064,14.0064,101300.0
2013-05-01 15:35:00,16.2,16.21,16.18,16.21,505100.0,14.0064,14.0151,13.9891,14.0151,505100.0
2013-05-01 15:40:00,16.2,16.21,16.19,16.19,215500.0,14.0064,14.0151,13.9978,13.9978,215500.0
2013-05-01 15:45:00,16.2,16.24,16.2,16.21,431700.0,14.0064,14.041,14.0064,14.0151,431700.0
2013-05-01 15:50:00,16.21,16.22,16.19,16.2,387400.0,14.0151,14.0237,13.9978,14.0064,387400.0
2013-05-01 15:55:00,16.19,16.2,16.19,16.2,626300.0,13.9978,14.0064,13.9978,14.0064,626300.0
2013-05-02 09:30:00,16.22,16.26,16.19,16.21,201800.0,14.0237,14.0583,13.9978,14.0151,201800.0
2013-05-02 09:35:00,16.21,16.22,16.14,16.19,285300.0,14.0151,14.0237,13.9546,13.9978,285300.0
2013-05-02 09:40:00,16.2,16.2,16.05,16.1,433200.0,14.0064,14.0064,13.8767,13.92,433200.0
2013-05-02 09:45:00,16.09,16.33,16.09,16.33,435200.0,13.9113,14.1188,13.9113,14.1188,435200.0
2013-05-02 09:50:00,16.32,16.33,16.25,16.25,144700.0,14.1102,14.1188,14.0497,14.0497,144700.0
2013-05-02 09:55:00,16.25,16.28,16.25,16.25,72600.0,14.0497,14.0756,14.0497,14.0497,72600.0
2013-05-02 10:00:00,16.25,16.3,16.24,16.25,101800.0,14.0497,14.0929,14.041,14.0497,101800.0
2013-05-02 10:05:00,16.25,16.27,16.24,16.25,96700.0,14.0497,14.0669,14.041,14.0497,96700.0
2013-05-02 10:10:00,16.26,16.3,16.26,16.3,119300.0,14.0583,14.0929,14.0583,14.0929,119300.0
2013-05-02 10:15:00,16.3,16.3,16.25,16.26,133600.0,14.0929,14.0929,14.0497,14.0583,133600.0
2013-05-02 10:20:00,16.25,16.28,16.25,16.26,105800.0,14.0497,14.0756,14.0497,14.0583,105800.0
2013-05-02 10:25:00,16.26,16.28,16.25,16.28,49500.0,14.0583,14.0756,14.0497,14.0756,49500.0
2013-05-02 10:30:00,16.28,16.29,16.26,16.29,33600.0,14.0756,14.0842,14.0583,14.0842,33600.0
2013-05-02 10:35:00,16.28,16.36,16.28,16.33,171900.0,14.0756,14.1448,14.0756,14.1188,171900.0
2013-05-02 10:40:00,16.33,16.35,16.32,16.35,54900.0,14.1188,14.1361,14.1102,14.1361,54900.0
2013-05-02 10:45:00,16.35,16.37,16.32,16.32,106100.0,14.1361,14.1534,14.1102,14.1102,106100.0
2013-05-02 10:50:00,16.33,16.39,16.33,16.38,223900.0,14.1188,14.1707,14.1188,14.1621,223900.0
2013-05-02 10:55:00,16.39,16.41,16.38,16.4,192800.0,14.1707,14.188,14.1621,14.1793,192800.0
2013-05-02 11:00:00,16.4,16.42,16.39,16.4,107400.0,14.1793,14.1966,14.1707,14.1793,107400.0
2013-05-02 11:05:00,16.41,16.41,16.39,16.4,35700.0,14.188,14.188,14.1707,14.1793,35700.0
2013-05-02 11:10:00,16.4,16.46,16.4,16.46,68700.0,14.1793,14.2312,14.1793,14.2312,68700.0
2013-05-02 11:15:00,16.46,16.48,16.43,16.44,142200.0,14.2312,14.2485,14.2053,14.2139,142200.0
2013-05-02 11:20:00,16.44,16.48,16.44,16.46,111100.0,14.2139,14.2485,14.2139,14.2312,111100.0
2013-05-02 11:25:00,16.46,16.52,16.46,16.51,116400.0,14.2312,14.2831,14.2312,14.2745,116400.0
2013-05-02 11:30:00,16.51,16.52,16.48,16.48,214800.0,14.2745,14.2831,14.2485,14.2485,214800.0
2013-05-02 11:35:00,16.48,16.49,16.45,16.45,103800.0,14.2485,14.2572,14.2226,14.2226,103800.0
2013-05-02 11:40:00,16.45,16.46,16.41,16.41,56900.0,14.2226,14.2312,14.188,14.188,56900.0
2013-05-02 11:45:00,16.41,16.43,16.41,16.41,79900.0,14.188,14.2053,14.188,14.188,79900.0
2013-05-02 11:50:00,16.42,16.43,16.41,16.41,44100.0,14.1966,14.2053,14.188,14.188,44100.0
2013-05-02 11:55:00,16.41,16.42,16.41,16.41,28700.0,14.188,14.1966,14.188,14.188,28700.0
2013-05-02 12:00:00,16.41,16.42,16.39,16.39,62300.0,14.188,14.1966,14.1707,14.1707,62300.0
2013-05-02 12:05:00,16.39,16.41,16.39,16.39,52800.0,14.1707,14.188,14.1707,14.1707,52800.0
2013-05-02 12:10:00,16.39,16.4,16.39,16.39,10000.0,14.1707,14.1793,14.1707,14.1707,10000.0
2013-05-02 12:15:00,16.39,16.4,16.39,16.39,26500.0,14.1707,14.1793,14.1707,14.1707,26500.0
2013-05-02 12:20:00,16.39,16.4,16.38,16.38,29200.0,14.1707,14.1793,14.1621,14.1621,29200.0
2013-05-02 12:25:00,16.38,16.39,16.37,16.37,40100.0,14.1621,14.1707,14.1534,14.1534,40100.0
2013-05-02 12:30:00,16.37,16.41,16.37,16.39,110200.0,14.1534,14.188,14.1534,14.1707,110200.0
2013-05-02 12:35:00,16.4,16.41,16.39,16.4,15700.0,14.1793,14.188,14.1707,14.1793,15700.0
2013-05-02 12:40:00,16.41,16.41,16.39,16.39,20900.0,14.188,14.188,14.1707,14.1707,20900.0
2013-05-02 12:45:00,16.39,16.42,16.39,16.41,40100.0,14.1707,14.1966,14.1707,14.188,40100.0
2013-05-02 12:50:00,16.41,16.43,16.41,16.43,17800.0,14.188,14.2053,14.188,14.2053,17800.0
2013-05-02 12:55:00,16.43,16.45,16.4,16.44,122900.0,14.2053,14.2226,14.1793,14.2139,122900.0
2013-05-02 13:00:00,16.43,16.47,16.43,16.46,123800.0,14.2053,14.2399,14.2053,14.2312,123800.0
2013-05-02 13:05:00,16.46,16.46,16.45,16.46,16200.0,14.2312,14.2312,14.2226,14.2312,16200.0
2013-05-02 13:10:00,16.45,16.46,16.43,16.44,37700.0,14.2226,14.2312,14.2053,14.2139,37700.0
2013-05-02 13:15:00,16.45,16.46,16.44,16.46,20200.0,14.2226,14.2312,14.2139,14.2312,20200.0
2013-05-02 13:20:00,16.46,16.49,16.46,16.48,46800.0,14.2312,14.2572,14.2312,14.2485,46800.0
2013-05-02 13:25:00,16.48,16.51,16.48,16.49,58300.0,14.2485,14.2745,14.2485,14.2572,58300.0
2013-05-02 13:30:00,16.49,16.5,16.49,16.49,23100.0,14.2572,14.2658,14.2572,14.2572,23100.0
2013-05-02 13:35:00,16.49,16.5,16.47,16.48,28000.0,14.2572,14.2658,14.2399,14.2485,28000.0
2013-05-02 13:40:00,16.47,16.48,16.47,16.48,17300.0,14.2399,14.2485,14.2399,14.2485,17300.0
2013-05-02 13:45:00,16.47,16.5,16.47,16.5,68500.0,14.2399,14.2658,14.2399,14.2658,68500.0
2013-05-02 13:50:00,16.5,16.5,16.48,16.5,37100.0,14.2658,14.2658,14.2485,14.2658,37100.0
2013-05-02 13:55:00,16.49,16.53,16.49,16.53,68400.0,14.2572,14.2917,14.2572,14.2917,68400.0
2013-05-02 14:00:00,16.53,16.53,16.5,16.51,37800.0,14.2917,14.2917,14.2658,14.2745,37800.0
2013-05-02 14:05:00,16.5,16.51,16.48,16.49,44900.0,14.2658,14.2745,14.2485,14.2572,44900.0
2013-05-02 14:10:00,16.49,16.5,16.48,16.48,68700.0,14.2572,14.2658,14.2485,14.2485,68700.0
2013-05-02 14:15:00,16.48,16.51,16.48,16.51,53200.0,14.2485,14.2745,14.2485,14.2745,53200.0
2013-05-02 14:20:00,16.51,16.52,16.5,16.51,90900.0,14.2745,14.2831,14.2658,14.2745,90900.0
2013-05-02 14:25:00,16.51,16.52,16.5,16.51,56800.0,14.2745,14.2831,14.2658,14.2745,56800.0
2013-05-02 14:30:00,16.51,16.53,16.5,16.53,109300.0,14.2745,14.2917,14.2658,14.2917,109300.0
2013-05-02 14:35:00,16.52,16.53,16.52,16.52,41200.0,14.2831,14.2917,14.2831,14.2831,41200.0
2013-05-02 14:40:00,16.52,16.53,16.51,16.51,74700.0,14.2831,14.2917,14.2745,14.2745,74700.0
2013-05-02 14:45:00,16.52,16.53,16.51,16.52,57200.0,14.2831,14.2917,14.2745,14.2831,57200.0
2013-05-02 14:50:00,16.53,16.53,16.52,16.52,37600.0,14.2917,14.2917,14.2831,14.2831,37600.0
2013-05-02 14:55:00,16.53,16.53,16.51,16.51,100000.0,14.2917,14.2917,14.2745,14.2745,100000.0
2013-05-02 15:00:00,16.52,16.52,16.5,16.52,51500.0,14.2831,14.2831,14.2658,14.2831,51500.0
2013-05-02 15:05:00,16.51,16.52,16.48,16.51,135900.0,14.2745,14.2831,14.2485,14.2745,135900.0
2013-05-02 15:10:00,16.51,16.52,16.5,16.51,59800.0,14.2745,14.2831,14.2658,14.2745,59800.0
2013-05-02 15:15:00,16.52,16.52,16.51,16.51,76300.0,14.2831,14.2831,14.2745,14.2745,76300.0
2013-05-02 15:20:00,16.51,16.52,16.5,16.51,127300.0,14.2745,14.2831,14.2658,14.2745,127300.0
2013-05-02 15:25:00,16.51,16.51,16.49,16.51,207800.0,14.2745,14.2745,14.2572,14.2745,207800.0
2013-05-02 15:30:00,16.51,16.51,16.5,16.51,72400.0,14.2745,14.2745,14.2658,14.2745,72400.0
2013-05-02 15:35:00,16.51,16.51,16.48,16.49,189200.0,14.2745,14.2745,14.2485,14.2572,189200.0
2013-05-02 15:40:00,16.49,16.49,16.45,16.45,157300.0,14.2572,14.2572,14.2226,14.2226,157300.0
2013-05-02 15:45:00,16.46,16.49,16.45,16.47,309300.0,14.2312,14.2572,14.2226,14.2399,309300.0
2013-05-02 15:50:00,16.47,16.47,16.45,16.46,311300.0,14.2399,14.2399,14.2226,14.2312,311300.0
2013-05-02 15:55:00,16.46,16.46,16.42,16.42,725500.0,14.2312,14.2312,14.1966,14.1966,725500.0
2013-05-03 09:30:00,16.67,17.0,16.63,16.98,672200.0,14.4128,14.6981,14.3782,14.6808,672200.0
2013-05-03 09:35:00,16.98,16.98,16.89,16.95,388500.0,14.6808,14.6808,14.603,14.6549,388500.0
2013-05-03 09:40:00,16.95,17.1,16.95,17.04,489800.0,14.6549,14.7846,14.6549,14.7327,489800.0
2013-05-03 09:45:00,17.04,17.06,16.96,16.96,449500.0,14.7327,14.75,14.6635,14.6635,449500.0
2013-05-03 09:50:00,16.96,16.97,16.94,16.96,131600.0,14.6635,14.6722,14.6462,14.6635,131600.0
2013-05-03 09:55:00,16.96,16.96,16.92,16.95,152900.0,14.6635,14.6635,14.6289,14.6549,152900.0
2013-05-03 10:00:00,16.95,16.97,16.94,16.96,184900.0,14.6549,14.6722,14.6462,14.6635,184900.0
2013-05-03 10:05:00,16.96,17.04,16.95,17.0,305700.0,14.6635,14.7327,14.6549,14.6981,305700.0
2013-05-03 10:10:00,17.01,17.07,17.01,17.04,245900.0,14.7067,14.7586,14.7067,14.7327,245900.0
2013-05-03 10:15:00,17.04,17.1,17.03,17.04,366900.0,14.7327,14.7846,14.724,14.7327,366900.0
2013-05-03 10:20:00,17.04,17.15,17.04,17.15,227000.0,14.7327,14.8278,14.7327,14.8278,227000.0
2013-05-03 10:25:00,17.15,17.18,17.13,17.14,364900.0,14.8278,14.8537,14.8105,14.8191,364900.0
2013-05-03 10:30:00,17.13,17.25,17.13,17.25,460100.0,14.8105,14.9142,14.8105,14.9142,460100.0
2013-05-03 10:35:00,17.25,17.26,17.22,17.25,245400.0,14.9142,14.9229,14.8883,14.9142,245400.0
2013-05-03 10:40:00,17.25,17.26,17.24,17.26,324300.0,14.9142,14.9229,14.9056,14.9229,324300.0
2013-05-03 10:45:00,17.25,17.31,17.25,17.28,552300.0,14.9142,14.9661,14.9142,14.9402,552300.0
2013-05-03 10:50:00,17.27,17.31,17.27,17.28,174500.0,14.9315,14.9661,14.9315,14.9402,174500.0
2013-05-03 10:55:00,17.27,17.28,17.24,17.24,70100.0,14.9315,14.9402,14.9056,14.9056,70100.0
2013-05-03 11:00:00,17.24,17.25,17.16,17.17,232400.0,14.9056,14.9142,14.8364,14.8451,232400.0
2013-05-03 11:05:00,17.16,17.17,17.15,17.15,103300.0,14.8364,14.8451,14.8278,14.8278,103300.0
2013-05-03 11:10:00,17.15,17.16,17.13,17.14,61700.0,14.8278,14.8364,14.8105,14.8191,61700.0
2013-05-03 11:15:00,17.13,17.18,17.11,17.17,613600.0,14.8105,14.8537,14.7932,14.8451,613600.0
2013-05-03 11:20:00,17.18,17.21,17.17,17.21,239200.0,14.8537,14.8797,14.8451,14.8797,239200.0
2013-05-03 11:25:00,17.21,17.25,17.2,17.25,123100.0,14.8797,14.9142,14.871,14.9142,123100.0
2013-05-03 11:30:00,17.24,17.25,17.23,17.25,89100.0,14.9056,14.9142,14.897,14.9142,89100.0
2013-05-03 11:35:00,17.24,17.27,17.24,17.26,104000.0,14.9056,14.9315,14.9056,14.9229,104000.0
2013-05-03 11:40:00,17.27,17.28,17.25,17.28,137400.0,14.9315,14.9402,14.9142,14.9402,137400.0
2013-05-03 11:45:00,17.28,17.36,17.28,17.36,199400.0,14.9402,15.0094,14.9402,15.0094,199400.0
2013-05-03 11:50:00,17.36,17.38,17.35,17.36,228700.0,15.0094,15.0266,15.0007,15.0094,228700.0
2013-05-03 11:55:00,17.37,17.38,17.33,17.33,101100.0,15.018,15.0266,14.9834,14.9834,101100.0
2013-05-03 12:00:00,17.33,17.36,17.32,17.36,162000.0,14.9834,15.0094,14.9748,15.0094,162000.0
2013-05-03 12:05:00,17.36,17.42,17.36,17.42,143500.0,15.0094,15.0612,15.0094,15.0612,143500.0
2013-05-03 12:10:00,17.42,17.42,17.37,17.37,151400.0,15.0612,15.0612,15.018,15.018,151400.0
2013-05-03 12:15:00,17.38,17.41,17.37,17.41,70800.0,15.0266,15.0526,15.018,15.0526,70800.0
2013-05-03 12:20:00,17.4,17.45,17.4,17.44,448500.0,15.0439,15.0872,15.0439,15.0785,448500.0
2013-05-03 12:25:00,17.44,17.48,17.44,17.48,82800.0,15.0785,15.1131,15.0785,15.1131,82800.0
2013-05-03 12:30:00,17.47,17.49,17.45,17.48,192800.0,15.1045,15.1218,15.0872,15.1131,192800.0
2013-05-03 12:35:00,17.47,17.49,17.47,17.49,45500.0,15.1045,15.1218,15.1045,15.1218,45500.0
2013-05-03 12:40:00,17.49,17.55,17.48,17.53,335900.0,15.1218,15.1736,15.1131,15.1563,335900.0
2013-05-03 12:45:00,17.52,17.53,17.49,17.5,183000.0,15.1477,15.1563,15.1218,15.1304,183000.0
2013-05-03 12:50:00,17.49,17.53,17.49,17.52,106400.0,15.1218,15.1563,15.1218,15.1477,106400.0
2013-05-03 12:55:00,17.53,17.53,17.5,17.52,123600.0,15.1563,15.1563,15.1304,15.1477,123600.0
2013-05-03 13:00:00,17.51,17.52,17.51,17.52,35000.0,15.139,15.1477,15.139,15.1477,35000.0
2013-05-03 13:05:00,17.52,17.53,17.5,17.52,156000.0,15.1477,15.1563,15.1304,15.1477,156000.0
2013-05-03 13:10:00,17.51,17.52,17.5,17.5,83200.0,15.139,15.1477,15.1304,15.1304,83200.0
2013-05-03 13:15:00,17.5,17.51,17.5,17.5,65100.0,15.1304,15.139,15.1304,15.1304,65100.0
2013-05-03 13:20:00,17.51,17.53,17.49,17.53,179200.0,15.139,15.1563,15.1218,15.1563,179200.0
2013-05-03 13:25:00,17.53,17.54,17.5,17.52,157800.0,15.1563,15.165,15.1304,15.1477,157800.0
2013-05-03 13:30:00,17.53,17.53,17.49,17.49,78400.0,15.1563,15.1563,15.1218,15.1218,78400.0
2013-05-03 13:35:00,17.5,17.5,17.47,17.48,62300.0,15.1304,15.1304,15.1045,15.1131,62300.0
2013-05-03 13:40:00,17.47,17.47,17.4,17.41,117700.0,15.1045,15.1045,15.0439,15.0526,117700.0
2013-05-03 13:45:00,17.4,17.41,17.38,17.38,48400.0,15.0439,15.0526,15.0266,15.0266,48400.0
2013-05-03 13:50:00,17.38,17.41,17.37,17.4,168400.0,15.0266,15.0526,15.018,15.0439,168400.0
2013-05-03 13:55:00,17.4,17.43,17.39,17.43,198800.0,15.0439,15.0699,15.0353,15.0699,198800.0
2013-05-03 14:00:00,17.43,17.46,17.43,17.45,166400.0,15.0699,15.0958,15.0699,15.0872,166400.0
2013-05-03 14:05:00,17.45,17.46,17.43,17.45,121900.0,15.0872,15.0958,15.0699,15.0872,121900.0
2013-05-03 14:10:00,17.45,17.45,17.44,17.45,35600.0,15.0872,15.0872,15.0785,15.0872,35600.0
2013-05-03 14:15:00,17.44,17.46,17.44,17.45,164800.0,15.0785,15.0958,15.0785,15.0872,164800.0
2013-05-03 14:20:00,17.45,17.45,17.44,17.44,19600.0,15.0872,15.0872,15.0785,15.0785,19600.0
2013-05-03 14:25:00,17.44,17.48,17.43,17.48,312700.0,15.0785,15.1131,15.0699,15.1131,312700.0
2013-05-03 14:30:00,17.47,17.5,17.46,17.48,180300.0,15.1045,15.1304,15.0958,15.1131,180300.0
2013-05-03 14:35:00,17.48,17.49,17.45,17.45,60000.0,15.1131,15.1218,15.0872,15.0872,60000.0
2013-05-03 14:40:00,17.45,17.46,17.45,17.45,90100.0,15.0872,15.0958,15.0872,15.0872,90100.0
2013-05-03 14:45:00,17.45,17.48,17.43,17.47,127600.0,15.0872,15.1131,15.0699,15.1045,127600.0
2013-05-03 14:50:00,17.48,17.48,17.43,17.43,65600.0,15.1131,15.1131,15.0699,15.0699,65600.0
2013-05-03 14:55:00,17.43,17.44,17.41,17.41,58500.0,15.0699,15.0785,15.0526,15.0526,58500.0
2013-05-03 15:00:00,17.42,17.43,17.4,17.42,123600.0,15.0612,15.0699,15.0439,15.0612,123600.0
2013-05-03 15:05:00,17.41,17.42,17.39,17.39,87700.0,15.0526,15.0612,15.0353,15.0353,87700.0
2013-05-03 15:10:00,17.39,17.43,17.37,17.43,177000.0,15.0353,15.0699,15.018,15.0699,177000.0
2013-05-03 15:15:00,17.43,17.43,17.4,17.4,80400.0,15.0699,15.0699,15.0439,15.0439,80400.0
2013-05-03 15:20:00,17.4,17.41,17.4,17.4,47200.0,15.0439,15.0526,15.0439,15.0439,47200.0
2013-05-03 15:25:00,17.41,17.43,17.4,17.43,158300.0,15.0526,15.0699,15.0439,15.0699,158300.0
2013-05-03 15:30:00,17.43,17.46,17.43,17.46,220300.0,15.0699,15.0958,15.0699,15.0958,220300.0
2013-05-03 15:35:00,17.46,17.47,17.46,17.47,60700.0,15.0958,15.1045,15.0958,15.1045,60700.0
2013-05-03 15:40:00,17.47,17.49,17.46,17.48,135500.0,15.1045,15.1218,15.0958,15.1131,135500.0
2013-05-03 15:45:00,17.49,17.5,17.48,17.5,263000.0,15.1218,15.1304,15.1131,15.1304,263000.0
2013-05-03 15:50:00,17.5,17.5,17.45,17.48,479300.0,15.1304,15.1304,15.0872,15.1131,479300.0
2013-05-03 15:55:00,17.47,17.48,17.44,17.46,741700.0,15.1045,15.1131,15.0785,15.0958,741700.0
2013-05-06 09:30:00,17.44,17.5,17.43,17.48,219000.0,15.0785,15.1304,15.0699,15.1131,219000.0
2013-05-06 09:35:00,17.48,17.55,17.48,17.54,256100.0,15.1131,15.1736,15.1131,15.165,256100.0
2013-05-06 09:40:00,17.54,17.55,17.51,17.55,103800.0,15.165,15.1736,15.139,15.1736,103800.0
2013-05-06 09:45:00,17.54,17.58,17.53,17.58,133200.0,15.165,15.1996,15.1563,15.1996,133200.0
2013-05-06 09:50:00,17.58,17.58,17.54,17.56,75200.0,15.1996,15.1996,15.165,15.1823,75200.0
2013-05-06 09:55:00,17.56,17.59,17.53,17.54,315400.0,15.1823,15.2082,15.1563,15.165,315400.0
2013-05-06 10:00:00,17.55,17.57,17.5,17.55,258200.0,15.1736,15.1909,15.1304,15.1736,258200.0
2013-05-06 10:05:00,17.55,17.57,17.52,17.54,79000.0,15.1736,15.1909,15.1477,15.165,79000.0
2013-05-06 10:10:00,17.54,17.55,17.54,17.54,66400.0,15.165,15.1736,15.165,15.165,66400.0
2013-05-06 10:15:00,17.55,17.55,17.5,17.5,80000.0,15.1736,15.1736,15.1304,15.1304,80000.0
2013-05-06 10:20:00,17.5,17.56,17.49,17.53,171900.0,15.1304,15.1823,15.1218,15.1563,171900.0
2013-05-06 10:25:00,17.54,17.59,17.52,17.58,90900.0,15.165,15.2082,15.1477,15.1996,90900.0
2013-05-06 10:30:00,17.59,17.61,17.56,17.61,150200.0,15.2082,15.2255,15.1823,15.2255,150200.0
2013-05-06 10:35:00,17.61,17.65,17.6,17.64,255300.0,15.2255,15.2601,15.2169,15.2514,255300.0
2013-05-06 10:40:00,17.65,17.65,17.6,17.62,123700.0,15.2601,15.2601,15.2169,15.2341,123700.0
2013-05-06 10:45:00,17.62,17.64,17.6,17.61,152400.0,15.2341,15.2514,15.2169,15.2255,152400.0
2013-05-06 10:50:00,17.61,17.67,17.6,17.66,550200.0,15.2255,15.2774,15.2169,15.2687,550200.0
2013-05-06 10:55:00,17.67,17.67,17.63,17.65,107800.0,15.2774,15.2774,15.2428,15.2601,107800.0
2013-05-06 11:00:00,17.64,17.65,17.6,17.6,184300.0,15.2514,15.2601,15.2169,15.2169,184300.0
2013-05-06 11:05:00,17.6,17.64,17.59,17.63,98000.0,15.2169,15.2514,15.2082,15.2428,98000.0
2013-05-06 11:10:00,17.63,17.63,17.61,17.62,53600.0,15.2428,15.2428,15.2255,15.2341,53600.0
2013-05-06 11:15:00,17.61,17.64,17.61,17.64,87600.0,15.2255,15.2514,15.2255,15.2514,87600.0
2013-05-06 11:20:00,17.63,17.64,17.63,17.64,22800.0,15.2428,15.2514,15.2428,15.2514,22800.0
2013-05-06 11:25:00,17.64,17.64,17.61,17.64,57100.0,15.2514,15.2514,15.2255,15.2514,57100.0
2013-05-06 11:30:00,17.63,17.64,17.59,17.62,154700.0,15.2428,15.2514,15.2082,15.2341,154700.0
2013-05-06 11:35:00,17.62,17.63,17.61,17.62,45700.0,15.2341,15.2428,15.2255,15.2341,45700.0
2013-05-06 11:40:00,17.61,17.65,17.61,17.64,100500.0,15.2255,15.2601,15.2255,15.2514,100500.0
2013-05-06 11:45:00,17.63,17.65,17.63,17.63,219200.0,15.2428,15.2601,15.2428,15.2428,219200.0
2013-05-06 11:50:00,17.63,17.66,17.6,17.64,178800.0,15.2428,15.2687,15.2169,15.2514,178800.0
2013-05-06 11:55:00,17.64,17.64,17.62,17.62,34600.0,15.2514,15.2514,15.2341,15.2341,34600.0
2013-05-06 12:00:00,17.62,17.63,17.59,17.6,56400.0,15.2341,15.2428,15.2082,15.2169,56400.0
2013-05-06 12:05:00,17.6,17.61,17.6,17.61,28400.0,15.2169,15.2255,15.2169,15.2255,28400.0
2013-05-06 12:10:00,17.6,17.62,17.6,17.61,76300.0,15.2169,15.2341,15.2169,15.2255,76300.0
2013-05-06 12:15:00,17.62,17.64,17.59,17.63,200400.0,15.2341,15.2514,15.2082,15.2428,200400.0
2013-05-06 12:20:00,17.63,17.64,17.6,17.61,49200.0,15.2428,15.2514,15.2169,15.2255,49200.0
2013-05-06 12:25:00,17.61,17.61,17.59,17.61,62100.0,15.2255,15.2255,15.2082,15.2255,62100.0
2013-05-06 12:30:00,17.61,17.64,17.6,17.63,102300.0,15.2255,15.2514,15.2169,15.2428,102300.0
2013-05-06 12:35:00,17.63,17.64,17.61,17.62,92200.0,15.2428,15.2514,15.2255,15.2341,92200.0
2013-05-06 12:40:00,17.62,17.64,17.6,17.62,78900.0,15.2341,15.2514,15.2169,15.2341,78900.0
2013-05-06 12:45:00,17.61,17.64,17.61,17.64,69100.0,15.2255,15.2514,15.2255,15.2514,69100.0
2013-05-06 12:50:00,17.64,17.65,17.63,17.64,24100.0,15.2514,15.2601,15.2428,15.2514,24100.0
2013-05-06 12:55:00,17.63,17.65,17.63,17.64,41100.0,15.2428,15.2601,15.2428,15.2514,41100.0
2013-05-06 13:00:00,17.64,17.65,17.63,17.63,43000.0,15.2514,15.2601,15.2428,15.2428,43000.0
2013-05-06 13:05:00,17.63,17.64,17.63,17.63,12600.0,15.2428,15.2514,15.2428,15.2428,12600.0
2013-05-06 13:10:00,17.63,17.64,17.63,17.64,13700.0,15.2428,15.2514,15.2428,15.2514,13700.0
2013-05-06 13:15:00,17.64,17.64,17.63,17.63,19500.0,15.2514,15.2514,15.2428,15.2428,19500.0
2013-05-06 13:20:00,17.64,17.66,17.63,17.65,38000.0,15.2514,15.2687,15.2428,15.2601,38000.0
2013-05-06 13:25:00,17.66,17.66,17.63,17.64,65600.0,15.2687,15.2687,15.2428,15.2514,65600.0
2013-05-06 13:30:00,17.63,17.64,17.61,17.63,79600.0,15.2428,15.2514,15.2255,15.2428,79600.0
2013-05-06 13:35:00,17.63,17.63,17.62,17.63,23000.0,15.2428,15.2428,15.2341,15.2428,23000.0
2013-05-06 13:40:00,17.63,17.63,17.62,17.62,23500.0,15.2428,15.2428,15.2341,15.2341,23500.0
2013-05-06 13:45:00,17.63,17.63,17.59,17.61,125500.0,15.2428,15.2428,15.2082,15.2255,125500.0
2013-05-06 13:50:00,17.61,17.61,17.6,17.61,16500.0,15.2255,15.2255,15.2169,15.2255,16500.0
2013-05-06 13:55:00,17.61,17.61,17.59,17.61,79800.0,15.2255,15.2255,15.2082,15.2255,79800.0
2013-05-06 14:00:00,17.6,17.61,17.59,17.6,40600.0,15.2169,15.2255,15.2082,15.2169,40600.0
2013-05-06 14:05:00,17.59,17.6,17.58,17.6,67100.0,15.2082,15.2169,15.1996,15.2169,67100.0
2013-05-06 14:10:00,17.6,17.6,17.59,17.6,13200.0,15.2169,15.2169,15.2082,15.2169,13200.0
2013-05-06 14:15:00,17.6,17.6,17.59,17.59,28200.0,15.2169,15.2169,15.2082,15.2082,28200.0
2013-05-06 14:20:00,17.6,17.6,17.59,17.6,49600.0,15.2169,15.2169,15.2082,15.2169,49600.0
2013-05-06 14:25:00,17.6,17.61,17.59,17.6,42300.0,15.2169,15.2255,15.2082,15.2169,42300.0
2013-05-06 14:30:00,17.61,17.62,17.6,17.61,70400.0,15.2255,15.2341,15.2169,15.2255,70400.0
2013-05-06 14:35:00,17.61,17.62,17.6,17.62,39400.0,15.2255,15.2341,15.2169,15.2341,39400.0
2013-05-06 14:40:00,17.62,17.64,17.61,17.63,64900.0,15.2341,15.2514,15.2255,15.2428,64900.0
2013-05-06 14:45:00,17.63,17.63,17.58,17.59,126500.0,15.2428,15.2428,15.1996,15.2082,126500.0
2013-05-06 14:50:00,17.59,17.59,17.57,17.58,49900.0,15.2082,15.2082,15.1909,15.1996,49900.0
2013-05-06 14:55:00,17.58,17.58,17.56,17.57,86800.0,15.1996,15.1996,15.1823,15.1909,86800.0
2013-05-06 15:00:00,17.56,17.58,17.56,17.58,84900.0,15.1823,15.1996,15.1823,15.1996,84900.0
2013-05-06 15:05:00,17.57,17.58,17.56,17.57,67200.0,15.1909,15.1996,15.1823,15.1909,67200.0
2013-05-06 15:10:00,17.57,17.59,17.56,17.59,65800.0,15.1909,15.2082,15.1823,15.2082,65800.0
2013-05-06 15:15:00,17.59,17.59,17.57,17.57,183600.0,15.2082,15.2082,15.1909,15.1909,183600.0
2013-05-06 15:20:00,17.58,17.58,17.54,17.55,106200.0,15.1996,15.1996,15.165,15.1736,106200.0
2013-05-06 15:25:00,17.55,17.56,17.55,17.56,33200.0,15.1736,15.1823,15.1736,15.1823,33200.0
2013-05-06 15:30:00,17.55,17.58,17.55,17.58,81900.0,15.1736,15.1996,15.1736,15.1996,81900.0
2013-05-06 15:35:00,17.58,17.6,17.56,17.57,148000.0,15.1996,15.2169,15.1823,15.1909,148000.0
2013-05-06 15:40:00,17.58,17.58,17.57,17.57,56000.0,15.1996,15.1996,15.1909,15.1909,56000.0
2013-05-06 15:45:00,17.58,17.58,17.54,17.54,161900.0,15.1996,15.1996,15.165,15.165,161900.0
2013-05-06 15:50:00,17.55,17.55,17.52,17.52,126200.0,15.1736,15.1736,15.1477,15.1477,126200.0
2013-05-06 15:55:00,17.53,17.55,17.52,17.55,266300.0,15.1563,15.1736,15.1477,15.1736,266300.0
2013-05-07 09:30:00,17.57,17.7,17.57,17.68,182700.0,15.1909,15.3033,15.1909,15.286,182700.0
2013-05-07 09:35:00,17.68,17.72,17.67,17.69,64600.0,15.286,15.3206,15.2774,15.2947,64600.0
2013-05-07 09:40:00,17.69,17.73,17.67,17.68,72700.0,15.2947,15.3293,15.2774,15.286,72700.0
2013-05-07 09:45:00,17.68,17.7,17.65,17.67,77900.0,15.286,15.3033,15.2601,15.2774,77900.0
2013-05-07 09:50:00,17.67,17.68,17.64,17.65,38400.0,15.2774,15.286,15.2514,15.2601,38400.0
2013-05-07 09:55:00,17.65,17.67,17.64,17.65,109400.0,15.2601,15.2774,15.2514,15.2601,109400.0
2013-05-07 10:00:00,17.65,17.66,17.59,17.59,75500.0,15.2601,15.2687,15.2082,15.2082,75500.0
2013-05-07 10:05:00,17.58,17.59,17.53,17.53,29500.0,15.1996,15.2082,15.1563,15.1563,29500.0
2013-05-07 10:10:00,17.53,17.54,17.47,17.47,76700.0,15.1563,15.165,15.1045,15.1045,76700.0
2013-05-07 10:15:00,17.47,17.48,17.43,17.43,126000.0,15.1045,15.1131,15.0699,15.0699,126000.0
2013-05-07 10:20:00,17.43,17.48,17.41,17.48,117800.0,15.0699,15.1131,15.0526,15.1131,117800.0
2013-05-07 10:25:00,17.48,17.51,17.48,17.5,73200.0,15.1131,15.139,15.1131,15.1304,73200.0
2013-05-07 10:30:00,17.5,17.53,17.49,17.52,62000.0,15.1304,15.1563,15.1218,15.1477,62000.0
2013-05-07 10:35:00,17.52,17.54,17.5,17.51,45100.0,15.1477,15.165,15.1304,15.139,45100.0
2013-05-07 10:40:00,17.51,17.51,17.5,17.5,8500.0,15.139,15.139,15.1304,15.1304,8500.0
2013-05-07 10:45:00,17.51,17.51,17.5,17.51,76400.0,15.139,15.139,15.1304,15.139,76400.0
2013-05-07 10:50:00,17.51,17.51,17.46,17.46,43600.0,15.139,15.139,15.0958,15.0958,43600.0
2013-05-07 10:55:00,17.46,17.47,17.43,17.45,143600.0,15.0958,15.1045,15.0699,15.0872,143600.0
2013-05-07 11:00:00,17.45,17.46,17.44,17.46,26000.0,15.0872,15.0958,15.0785,15.0958,26000.0
2013-05-07 11:05:00,17.46,17.46,17.42,17.43,49400.0,15.0958,15.0958,15.0612,15.0699,49400.0
2013-05-07 11:10:00,17.43,17.43,17.42,17.42,11500.0,15.0699,15.0699,15.0612,15.0612,11500.0
2013-05-07 11:15:00,17.43,17.43,17.4,17.41,89500.0,15.0699,15.0699,15.0439,15.0526,89500.0
2013-05-07 11:20:00,17.41,17.43,17.38,17.42,193400.0,15.0526,15.0699,15.0266,15.0612,193400.0
2013-05-07 11:25:00,17.42,17.44,17.42,17.42,28300.0,15.0612,15.0785,15.0612,15.0612,28300.0
2013-05-07 11:30:00,17.43,17.44,17.42,17.43,30400.0,15.0699,15.0785,15.0612,15.0699,30400.0
2013-05-07 11:35:00,17.43,17.44,17.43,17.44,18500.0,15.0699,15.0785,15.0699,15.0785,18500.0
2013-05-07 11:40:00,17.43,17.45,17.43,17.45,21400.0,15.0699,15.0872,15.0699,15.0872,21400.0
2013-05-07 11:45:00,17.45,17.46,17.44,17.46,33400.0,15.0872,15.0958,15.0785,15.0958,33400.0
2013-05-07 11:50:00,17.46,17.46,17.43,17.43,48800.0,15.0958,15.0958,15.0699,15.0699,48800.0
2013-05-07 11:55:00,17.43,17.44,17.43,17.44,18600.0,15.0699,15.0785,15.0699,15.0785,18600.0
2013-05-07 12:00:00,17.44,17.46,17.43,17.46,60400.0,15.0785,15.0958,15.0699,15.0958,60400.0
2013-05-07 12:05:00,17.46,17.48,17.45,17.48,30500.0,15.0958,15.1131,15.0872,15.1131,30500.0
2013-05-07 12:10:00,17.48,17.49,17.48,17.49,18800.0,15.1131,15.1218,15.1131,15.1218,18800.0
2013-05-07 12:15:00,17.48,17.49,17.48,17.48,13900.0,15.1131,15.1218,15.1131,15.1131,13900.0
2013-05-07 12:20:00,17.49,17.49,17.48,17.49,14700.0,15.1218,15.1218,15.1131,15.1218,14700.0
2013-05-07 12:25:00,17.49,17.49,17.48,17.49,26200.0,15.1218,15.1218,15.1131,15.1218,26200.0
2013-05-07 12:30:00,17.49,17.51,17.48,17.5,67000.0,15.1218,15.139,15.1131,15.1304,67000.0
2013-05-07 12:35:00,17.5,17.51,17.48,17.48,115700.0,15.1304,15.139,15.1131,15.1131,115700.0
2013-05-07 12:40:00,17.48,17.48,17.46,17.46,81800.0,15.1131,15.1131,15.0958,15.0958,81800.0
2013-05-07 12:45:00,17.46,17.47,17.45,17.45,13500.0,15.0958,15.1045,15.0872,15.0872,13500.0
2013-05-07 12:50:00,17.45,17.46,17.45,17.45,7500.0,15.0872,15.0958,15.0872,15.0872,7500.0
2013-05-07 12:55:00,17.45,17.47,17.45,17.47,25500.0,15.0872,15.1045,15.0872,15.1045,25500.0
2013-05-07 13:00:00,17.46,17.47,17.44,17.44,51100.0,15.0958,15.1045,15.0785,15.0785,51100.0
2013-05-07 13:05:00,17.44,17.46,17.44,17.45,48400.0,15.0785,15.0958,15.0785,15.0872,48400.0
2013-05-07 13:10:00,17.45,17.48,17.43,17.48,142800.0,15.0872,15.1131,15.0699,15.1131,142800.0
2013-05-07 13:15:00,17.48,17.5,17.48,17.5,25300.0,15.1131,15.1304,15.1131,15.1304,25300.0
2013-05-07 13:20:00,17.5,17.5,17.49,17.5,8100.0,15.1304,15.1304,15.1218,15.1304,8100.0
2013-05-07 13:25:00,17.5,17.5,17.49,17.5,8000.0,15.1304,15.1304,15.1218,15.1304,8000.0
2013-05-07 13:30:00,17.49,17.5,17.48,17.48,24900.0,15.1218,15.1304,15.1131,15.1131,24900.0
2013-05-07 13:35:00,17.48,17.5,17.47,17.47,127700.0,15.1131,15.1304,15.1045,15.1045,127700.0
2013-05-07 13:40:00,17.48,17.49,17.47,17.48,23300.0,15.1131,15.1218,15.1045,15.1131,23300.0
2013-05-07 13:45:00,17.48,17.5,17.48,17.5,34300.0,15.1131,15.1304,15.1131,15.1304,34300.0
2013-05-07 13:50:00,17.49,17.52,17.48,17.51,110200.0,15.1218,15.1477,15.1131,15.139,110200.0
2013-05-07 13:55:00,17.51,17.52,17.5,17.51,51600.0,15.139,15.1477,15.1304,15.139,51600.0
2013-05-07 14:00:00,17.5,17.52,17.5,17.5,51800.0,15.1304,15.1477,15.1304,15.1304,51800.0
2013-05-07 14:05:00,17.51,17.51,17.48,17.48,136000.0,15.139,15.139,15.1131,15.1131,136000.0
2013-05-07 14:10:00,17.48,17.5,17.48,17.5,17100.0,15.1131,15.1304,15.1131,15.1304,17100.0
2013-05-07 14:15:00,17.5,17.51,17.49,17.5,84100.0,15.1304,15.139,15.1218,15.1304,84100.0
2013-05-07 14:20:00,17.5,17.5,17.48,17.48,21600.0,15.1304,15.1304,15.1131,15.1131,21600.0
2013-05-07 14:25:00,17.48,17.49,17.48,17.48,18400.0,15.1131,15.1218,15.1131,15.1131,18400.0
2013-05-07 14:30:00,17.48,17.48,17.46,17.46,29600.0,15.1131,15.1131,15.0958,15.0958,29600.0
2013-05-07 14:35:00,17.47,17.47,17.44,17.44,38300.0,15.1045,15.1045,15.0785,15.0785,38300.0
2013-05-07 14:40:00,17.44,17.45,17.43,17.45,93500.0,15.0785,15.0872,15.0699,15.0872,93500.0
2013-05-07 14:45:00,17.44,17.45,17.44,17.45,11900.0,15.0785,15.0872,15.0785,15.0872,11900.0
2013-05-07 14:50:00,17.45,17.45,17.44,17.45,21800.0,15.0872,15.0872,15.0785,15.0872,21800.0
2013-05-07 14:55:00,17.45,17.46,17.44,17.45,72700.0,15.0872,15.0958,15.0785,15.0872,72700.0
2013-05-07 15:00:00,17.46,17.46,17.44,17.45,79900.0,15.0958,15.0958,15.0785,15.0872,79900.0
2013-05-07 15:05:00,17.44,17.44,17.43,17.44,41900.0,15.0785,15.0785,15.0699,15.0785,41900.0
2013-05-07 15:10:00,17.43,17.44,17.43,17.43,26700.0,15.0699,15.0785,15.0699,15.0699,26700.0
2013-05-07 15:15:00,17.44,17.44,17.43,17.44,40400.0,15.0785,15.0785,15.0699,15.0785,40400.0
2013-05-07 15:20:00,17.43,17.44,17.43,17.44,44800.0,15.0699,15.0785,15.0699,15.0785,44800.0
2013-05-07 15:25:00,17.43,17.45,17.43,17.44,91500.0,15.0699,15.0872,15.0699,15.0785,91500.0
2013-05-07 15:30:00,17.44,17.45,17.41,17.42,262800.0,15.0785,15.0872,15.0526,15.0612,262800.0
2013-05-07 15:35:00,17.41,17.43,17.39,17.43,313800.0,15.0526,15.0699,15.0353,15.0699,313800.0
2013-05-07 15:40:00,17.42,17.44,17.41,17.41,155100.0,15.0612,15.0785,15.0526,15.0526,155100.0
2013-05-07 15:45:00,17.41,17.46,17.41,17.44,212000.0,15.0526,15.0958,15.0526,15.0785,212000.0
2013-05-07 15:50:00,17.44,17.44,17.43,17.43,119600.0,15.0785,15.0785,15.0699,15.0699,119600.0
2013-05-07 15:55:00,17.44,17.44,17.41,17.43,460700.0,15.0785,15.0785,15.0526,15.0699,460700.0
2013-05-08 09:30:00,17.39,17.39,17.13,17.18,201400.0,15.0872,15.0872,14.8616,14.905,201400.0
2013-05-08 09:35:00,17.17,17.34,17.16,17.33,148700.0,14.8963,15.0438,14.8877,15.0351,148700.0
2013-05-08 09:40:00,17.32,17.33,17.24,17.3,79300.0,15.0265,15.0351,14.9571,15.0091,79300.0
2013-05-08 09:45:00,17.29,17.36,17.29,17.32,77500.0,15.0004,15.0612,15.0004,15.0265,77500.0
2013-05-08 09:50:00,17.33,17.33,17.31,17.31,32700.0,15.0351,15.0351,15.0178,15.0178,32700.0
2013-05-08 09:55:00,17.32,17.35,17.31,17.34,107800.0,15.0265,15.0525,15.0178,15.0438,107800.0
2013-05-08 10:00:00,17.35,17.41,17.34,17.39,45600.0,15.0525,15.1046,15.0438,15.0872,45600.0
2013-05-08 10:05:00,17.4,17.4,17.34,17.34,43700.0,15.0959,15.0959,15.0438,15.0438,43700.0
2013-05-08 10:10:00,17.35,17.35,17.32,17.32,16400.0,15.0525,15.0525,15.0265,15.0265,16400.0
2013-05-08 10:15:00,17.33,17.35,17.31,17.31,41400.0,15.0351,15.0525,15.0178,15.0178,41400.0
2013-05-08 10:20:00,17.32,17.33,17.31,17.32,33900.0,15.0265,15.0351,15.0178,15.0265,33900.0
2013-05-08 10:25:00,17.32,17.32,17.3,17.3,15400.0,15.0265,15.0265,15.0091,15.0091,15400.0
2013-05-08 10:30:00,17.31,17.31,17.28,17.3,92700.0,15.0178,15.0178,14.9918,15.0091,92700.0
2013-05-08 10:35:00,17.3,17.31,17.28,17.28,29600.0,15.0091,15.0178,14.9918,14.9918,29600.0
2013-05-08 10:40:00,17.29,17.3,17.29,17.29,56900.0,15.0004,15.0091,15.0004,15.0004,56900.0
2013-05-08 10:45:00,17.3,17.35,17.29,17.34,170500.0,15.0091,15.0525,15.0004,15.0438,170500.0
2013-05-08 10:50:00,17.33,17.36,17.33,17.35,56700.0,15.0351,15.0612,15.0351,15.0525,56700.0
2013-05-08 10:55:00,17.34,17.35,17.33,17.34,44400.0,15.0438,15.0525,15.0351,15.0438,44400.0
2013-05-08 11:00:00,17.33,17.34,17.31,17.32,56800.0,15.0351,15.0438,15.0178,15.0265,56800.0
2013-05-08 11:05:00,17.31,17.32,17.31,17.31,35300.0,15.0178,15.0265,15.0178,15.0178,35300.0
2013-05-08 11:10:00,17.31,17.34,17.31,17.33,43400.0,15.0178,15.0438,15.0178,15.0351,43400.0
2013-05-08 11:15:00,17.34,17.37,17.33,17.37,60300.0,15.0438,15.0698,15.0351,15.0698,60300.0
2013-05-08 11:20:00,17.37,17.37,17.36,17.37,18900.0,15.0698,15.0698,15.0612,15.0698,18900.0
2013-05-08 11:25:00,17.37,17.37,17.36,17.37,8700.0,15.0698,15.0698,15.0612,15.0698,8700.0
2013-05-08 11:30:00,17.37,17.37,17.36,17.37,7900.0,15.0698,15.0698,15.0612,15.0698,7900.0
2013-05-08 11:35:00,17.37,17.37,17.36,17.37,20900.0,15.0698,15.0698,15.0612,15.0698,20900.0
2013-05-08 11:40:00,17.37,17.37,17.35,17.36,79000.0,15.0698,15.0698,15.0525,15.0612,79000.0
2013-05-08 11:45:00,17.36,17.36,17.3,17.32,169800.0,15.0612,15.0612,15.0091,15.0265,169800.0
2013-05-08 11:50:00,17.31,17.33,17.31,17.32,61200.0,15.0178,15.0351,15.0178,15.0265,61200.0
2013-05-08 11:55:00,17.32,17.32,17.31,17.32,42700.0,15.0265,15.0265,15.0178,15.0265,42700.0
2013-05-08 12:00:00,17.32,17.36,17.32,17.36,50800.0,15.0265,15.0612,15.0265,15.0612,50800.0
2013-05-08 12:05:00,17.36,17.38,17.35,17.35,277600.0,15.0612,15.0785,15.0525,15.0525,277600.0
2013-05-08 12:10:00,17.36,17.36,17.35,17.36,6300.0,15.0612,15.0612,15.0525,15.0612,6300.0
2013-05-08 12:15:00,17.36,17.36,17.32,17.33,83200.0,15.0612,15.0612,15.0265,15.0351,83200.0
2013-05-08 12:20:00,17.33,17.33,17.32,17.33,3000.0,15.0351,15.0351,15.0265,15.0351,3000.0
2013-05-08 12:25:00,17.33,17.33,17.26,17.28,199800.0,15.0351,15.0351,14.9744,14.9918,199800.0
2013-05-08 12:30:00,17.28,17.29,17.27,17.27,53500.0,14.9918,15.0004,14.9831,14.9831,53500.0
2013-05-08 12:35:00,17.27,17.27,17.26,17.27,38300.0,14.9831,14.9831,14.9744,14.9831,38300.0
2013-05-08 12:40:00,17.27,17.3,17.26,17.3,84300.0,14.9831,15.0091,14.9744,15.0091,84300.0
2013-05-08 12:45:00,17.3,17.31,17.29,17.31,45300.0,15.0091,15.0178,15.0004,15.0178,45300.0
2013-05-08 12:50:00,17.3,17.32,17.3,17.3,91200.0,15.0091,15.0265,15.0091,15.0091,91200.0
2013-05-08 12:55:00,17.3,17.32,17.3,17.32,60500.0,15.0091,15.0265,15.0091,15.0265,60500.0
2013-05-08 13:00:00,17.32,17.33,17.31,17.33,44000.0,15.0265,15.0351,15.0178,15.0351,44000.0
2013-05-08 13:05:00,17.33,17.35,17.32,17.35,33400.0,15.0351,15.0525,15.0265,15.0525,33400.0
2013-05-08 13:10:00,17.35,17.35,17.34,17.35,15300.0,15.0525,15.0525,15.0438,15.0525,15300.0
2013-05-08 13:15:00,17.35,17.37,17.34,17.36,20700.0,15.0525,15.0698,15.0438,15.0612,20700.0
2013-05-08 13:20:00,17.37,17.37,17.36,17.36,12800.0,15.0698,15.0698,15.0612,15.0612,12800.0
2013-05-08 13:25:00,17.37,17.38,17.36,17.38,21600.0,15.0698,15.0785,15.0612,15.0785,21600.0
2013-05-08 13:30:00,17.38,17.39,17.37,17.37,122800.0,15.0785,15.0872,15.0698,15.0698,122800.0
2013-05-08 13:35:00,17.37,17.38,17.34,17.34,90200.0,15.0698,15.0785,15.0438,15.0438,90200.0
2013-05-08 13:40:00,17.35,17.35,17.3,17.3,73000.0,15.0525,15.0525,15.0091,15.0091,73000.0
2013-05-08 13:45:00,17.3,17.31,17.3,17.31,27700.0,15.0091,15.0178,15.0091,15.0178,27700.0
2013-05-08 13:50:00,17.3,17.32,17.29,17.32,86900.0,15.0091,15.0265,15.0004,15.0265,86900.0
2013-05-08 13:55:00,17.31,17.32,17.3,17.3,92200.0,15.0178,15.0265,15.0091,15.0091,92200.0
2013-05-08 14:00:00,17.3,17.33,17.3,17.32,61600.0,15.0091,15.0351,15.0091,15.0265,61600.0
2013-05-08 14:05:00,17.33,17.34,17.32,17.34,31100.0,15.0351,15.0438,15.0265,15.0438,31100.0
2013-05-08 14:10:00,17.34,17.37,17.33,17.37,39500.0,15.0438,15.0698,15.0351,15.0698,39500.0
2013-05-08 14:15:00,17.37,17.37,17.35,17.37,29400.0,15.0698,15.0698,15.0525,15.0698,29400.0
2013-05-08 14:20:00,17.37,17.38,17.36,17.36,26900.0,15.0698,15.0785,15.0612,15.0612,26900.0
2013-05-08 14:25:00,17.36,17.37,17.35,17.37,61900.0,15.0612,15.0698,15.0525,15.0698,61900.0
2013-05-08 14:30:00,17.36,17.37,17.35,17.36,43800.0,15.0612,15.0698,15.0525,15.0612,43800.0
2013-05-08 14:35:00,17.35,17.36,17.33,17.34,102300.0,15.0525,15.0612,15.0351,15.0438,102300.0
2013-05-08 14:40:00,17.34,17.34,17.32,17.32,32900.0,15.0438,15.0438,15.0265,15.0265,32900.0
2013-05-08 14:45:00,17.32,17.33,17.3,17.33,51800.0,15.0265,15.0351,15.0091,15.0351,51800.0
2013-05-08 14:50:00,17.32,17.34,17.31,17.33,33800.0,15.0265,15.0438,15.0178,15.0351,33800.0
2013-05-08 14:55:00,17.33,17.36,17.33,17.35,113800.0,15.0351,15.0612,15.0351,15.0525,113800.0
2013-05-08 15:00:00,17.35,17.35,17.34,17.34,45200.0,15.0525,15.0525,15.0438,15.0438,45200.0
2013-05-08 15:05:00,17.35,17.37,17.35,17.36,49400.0,15.0525,15.0698,15.0525,15.0612,49400.0
2013-05-08 15:10:00,17.37,17.39,17.36,17.37,99700.0,15.0698,15.0872,15.0612,15.0698,99700.0
2013-05-08 15:15:00,17.37,17.39,17.36,17.39,90900.0,15.0698,15.0872,15.0612,15.0872,90900.0
2013-05-08 15:20:00,17.39,17.39,17.38,17.39,40500.0,15.0872,15.0872,15.0785,15.0872,40500.0
2013-05-08 15:25:00,17.39,17.41,17.38,17.39,49600.0,15.0872,15.1046,15.0785,15.0872,49600.0
2013-05-08 15:30:00,17.39,17.42,17.39,17.41,80600.0,15.0872,15.1132,15.0872,15.1046,80600.0
2013-05-08 15:35:00,17.4,17.41,17.38,17.39,148100.0,15.0959,15.1046,15.0785,15.0872,148100.0
2013-05-08 15:40:00,17.39,17.39,17.36,17.36,163300.0,15.0872,15.0872,15.0612,15.0612,163300.0
2013-05-08 15:45:00,17.37,17.38,17.35,17.35,301600.0,15.0698,15.0785,15.0525,15.0525,301600.0
2013-05-08 15:50:00,17.35,17.36,17.35,17.36,85100.0,15.0525,15.0612,15.0525,15.0612,85100.0
2013-05-08 15:55:00,17.36,17.38,17.34,17.38,493800.0,15.0612,15.0785,15.0438,15.0785,493800.0
2013-05-09 09:30:00,17.34,17.38,17.31,17.35,51600.0,15.0438,15.0785,15.0178,15.0525,51600.0
2013-05-09 09:35:00,17.36,17.45,17.33,17.45,119900.0,15.0612,15.1393,15.0351,15.1393,119900.0
2013-05-09 09:40:00,17.44,17.55,17.44,17.5,149400.0,15.1306,15.226,15.1306,15.1826,149400.0
2013-05-09 09:45:00,17.5,17.58,17.5,17.56,152400.0,15.1826,15.252,15.1826,15.2347,152400.0
2013-05-09 09:50:00,17.56,17.61,17.52,17.59,245100.0,15.2347,15.2781,15.2,15.2607,245100.0
2013-05-09 09:55:00,17.6,17.63,17.6,17.62,69600.0,15.2694,15.2954,15.2694,15.2867,69600.0
2013-05-09 10:00:00,17.62,17.62,17.57,17.57,113400.0,15.2867,15.2867,15.2434,15.2434,113400.0
2013-05-09 10:05:00,17.57,17.59,17.52,17.55,293300.0,15.2434,15.2607,15.2,15.226,293300.0
2013-05-09 10:10:00,17.55,17.64,17.55,17.64,165500.0,15.226,15.3041,15.226,15.3041,165500.0
2013-05-09 10:15:00,17.63,17.64,17.61,17.61,139900.0,15.2954,15.3041,15.2781,15.2781,139900.0
2013-05-09 10:20:00,17.61,17.64,17.6,17.63,129300.0,15.2781,15.3041,15.2694,15.2954,129300.0
2013-05-09 10:25:00,17.63,17.64,17.57,17.57,187600.0,15.2954,15.3041,15.2434,15.2434,187600.0
2013-05-09 10:30:00,17.57,17.59,17.57,17.59,48000.0,15.2434,15.2607,15.2434,15.2607,48000.0
2013-05-09 10:35:00,17.59,17.59,17.55,17.55,59200.0,15.2607,15.2607,15.226,15.226,59200.0
2013-05-09 10:40:00,17.55,17.59,17.55,17.59,111300.0,15.226,15.2607,15.226,15.2607,111300.0
2013-05-09 10:45:00,17.59,17.67,17.58,17.67,151800.0,15.2607,15.3301,15.252,15.3301,151800.0
2013-05-09 10:50:00,17.66,17.71,17.66,17.67,174700.0,15.3214,15.3648,15.3214,15.3301,174700.0
2013-05-09 10:55:00,17.66,17.67,17.64,17.66,59700.0,15.3214,15.3301,15.3041,15.3214,59700.0
2013-05-09 11:00:00,17.65,17.66,17.63,17.64,93500.0,15.3128,15.3214,15.2954,15.3041,93500.0
2013-05-09 11:05:00,17.64,17.65,17.59,17.6,170300.0,15.3041,15.3128,15.2607,15.2694,170300.0
2013-05-09 11:10:00,17.59,17.6,17.59,17.6,22500.0,15.2607,15.2694,15.2607,15.2694,22500.0
2013-05-09 11:15:00,17.6,17.61,17.59,17.61,52700.0,15.2694,15.2781,15.2607,15.2781,52700.0
2013-05-09 11:20:00,17.61,17.62,17.59,17.61,76100.0,15.2781,15.2867,15.2607,15.2781,76100.0
2013-05-09 11:25:00,17.6,17.63,17.6,17.62,45000.0,15.2694,15.2954,15.2694,15.2867,45000.0
2013-05-09 11:30:00,17.62,17.64,17.61,17.64,157600.0,15.2867,15.3041,15.2781,15.3041,157600.0
2013-05-09 11:35:00,17.63,17.66,17.63,17.66,23400.0,15.2954,15.3214,15.2954,15.3214,23400.0
2013-05-09 11:40:00,17.65,17.69,17.65,17.68,136200.0,15.3128,15.3475,15.3128,15.3388,136200.0
2013-05-09 11:45:00,17.69,17.69,17.68,17.69,35800.0,15.3475,15.3475,15.3388,15.3475,35800.0
2013-05-09 11:50:00,17.69,17.71,17.68,17.7,147200.0,15.3475,15.3648,15.3388,15.3561,147200.0
2013-05-09 11:55:00,17.7,17.7,17.68,17.7,44700.0,15.3561,15.3561,15.3388,15.3561,44700.0
2013-05-09 12:00:00,17.69,17.7,17.69,17.7,14000.0,15.3475,15.3561,15.3475,15.3561,14000.0
2013-05-09 12:05:00,17.7,17.7,17.69,17.7,26500.0,15.3561,15.3561,15.3475,15.3561,26500.0
2013-05-09 12:10:00,17.7,17.71,17.7,17.71,35500.0,15.3561,15.3648,15.3561,15.3648,35500.0
2013-05-09 12:15:00,17.71,17.71,17.7,17.71,12000.0,15.3648,15.3648,15.3561,15.3648,12000.0
2013-05-09 12:20:00,17.71,17.71,17.68,17.69,88100.0,15.3648,15.3648,15.3388,15.3475,88100.0
2013-05-09 12:25:00,17.69,17.71,17.68,17.7,42400.0,15.3475,15.3648,15.3388,15.3561,42400.0
2013-05-09 12:30:00,17.7,17.7,17.69,17.7,19600.0,15.3561,15.3561,15.3475,15.3561,19600.0
2013-05-09 12:35:00,17.7,17.72,17.69,17.72,42300.0,15.3561,15.3735,15.3475,15.3735,42300.0
2013-05-09 12:40:00,17.72,17.72,17.71,17.72,33800.0,15.3735,15.3735,15.3648,15.3735,33800.0
2013-05-09 12:45:00,17.71,17.73,17.7,17.71,80600.0,15.3648,15.3822,15.3561,15.3648,80600.0
2013-05-09 12:50:00,17.7,17.71,17.69,17.7,39200.0,15.3561,15.3648,15.3475,15.3561,39200.0
2013-05-09 12:55:00,17.7,17.73,17.69,17.73,67300.0,15.3561,15.3822,15.3475,15.3822,67300.0
2013-05-09 13:00:00,17.73,17.73,17.71,17.73,44500.0,15.3822,15.3822,15.3648,15.3822,44500.0
2013-05-09 13:05:00,17.73,17.73,17.71,17.73,36100.0,15.3822,15.3822,15.3648,15.3822,36100.0
2013-05-09 13:10:00,17.73,17.73,17.72,17.73,80200.0,15.3822,15.3822,15.3735,15.3822,80200.0
2013-05-09 13:15:00,17.73,17.75,17.73,17.75,65000.0,15.3822,15.3995,15.3822,15.3995,65000.0
2013-05-09 13:20:00,17.75,17.76,17.74,17.76,75300.0,15.3995,15.4082,15.3909,15.4082,75300.0
2013-05-09 13:25:00,17.76,17.76,17.74,17.75,89700.0,15.4082,15.4082,15.3909,15.3995,89700.0
2013-05-09 13:30:00,17.75,17.78,17.75,17.78,98300.0,15.3995,15.4256,15.3995,15.4256,98300.0
2013-05-09 13:35:00,17.78,17.78,17.77,17.78,27800.0,15.4256,15.4256,15.4169,15.4256,27800.0
2013-05-09 13:40:00,17.78,17.83,17.77,17.83,121700.0,15.4256,15.4689,15.4169,15.4689,121700.0
2013-05-09 13:45:00,17.83,17.83,17.77,17.77,107200.0,15.4689,15.4689,15.4169,15.4169,107200.0
2013-05-09 13:50:00,17.77,17.78,17.76,17.78,48700.0,15.4169,15.4256,15.4082,15.4256,48700.0
2013-05-09 13:55:00,17.77,17.78,17.75,17.76,57000.0,15.4169,15.4256,15.3995,15.4082,57000.0
2013-05-09 14:00:00,17.76,17.76,17.74,17.75,38700.0,15.4082,15.4082,15.3909,15.3995,38700.0
2013-05-09 14:05:00,17.74,17.75,17.71,17.71,26200.0,15.3909,15.3995,15.3648,15.3648,26200.0
2013-05-09 14:10:00,17.71,17.72,17.71,17.71,11000.0,15.3648,15.3735,15.3648,15.3648,11000.0
2013-05-09 14:15:00,17.71,17.72,17.7,17.7,16200.0,15.3648,15.3735,15.3561,15.3561,16200.0
2013-05-09 14:20:00,17.71,17.71,17.69,17.69,21400.0,15.3648,15.3648,15.3475,15.3475,21400.0
2013-05-09 14:25:00,17.69,17.72,17.69,17.7,59400.0,15.3475,15.3735,15.3475,15.3561,59400.0
2013-05-09 14:30:00,17.71,17.71,17.69,17.69,47600.0,15.3648,15.3648,15.3475,15.3475,47600.0
2013-05-09 14:35:00,17.69,17.7,17.64,17.66,84500.0,15.3475,15.3561,15.3041,15.3214,84500.0
2013-05-09 14:40:00,17.66,17.66,17.63,17.64,50300.0,15.3214,15.3214,15.2954,15.3041,50300.0
2013-05-09 14:45:00,17.64,17.64,17.61,17.62,45500.0,15.3041,15.3041,15.2781,15.2867,45500.0
2013-05-09 14:50:00,17.61,17.62,17.59,17.59,59400.0,15.2781,15.2867,15.2607,15.2607,59400.0
2013-05-09 14:55:00,17.6,17.6,17.54,17.55,151800.0,15.2694,15.2694,15.2173,15.226,151800.0
2013-05-09 15:00:00,17.55,17.55,17.51,17.52,163900.0,15.226,15.226,15.1913,15.2,163900.0
2013-05-09 15:05:00,17.53,17.55,17.5,17.51,327300.0,15.2087,15.226,15.1826,15.1913,327300.0
2013-05-09 15:10:00,17.51,17.53,17.5,17.5,159300.0,15.1913,15.2087,15.1826,15.1826,159300.0
2013-05-09 15:15:00,17.5,17.52,17.49,17.52,198600.0,15.1826,15.2,15.174,15.2,198600.0
2013-05-09 15:20:00,17.52,17.54,17.51,17.54,97000.0,15.2,15.2173,15.1913,15.2173,97000.0
2013-05-09 15:25:00,17.54,17.54,17.51,17.53,115800.0,15.2173,15.2173,15.1913,15.2087,115800.0
2013-05-09 15:30:00,17.54,17.55,17.51,17.52,83400.0,15.2173,15.226,15.1913,15.2,83400.0
2013-05-09 15:35:00,17.51,17.52,17.49,17.51,246800.0,15.1913,15.2,15.174,15.1913,246800.0
2013-05-09 15:40:00,17.51,17.52,17.5,17.51,53800.0,15.1913,15.2,15.1826,15.1913,53800.0
2013-05-09 15:45:00,17.52,17.52,17.48,17.51,343200.0,15.2,15.2,15.1653,15.1913,343200.0
2013-05-09 15:50:00,17.51,17.51,17.46,17.46,305100.0,15.1913,15.1913,15.1479,15.1479,305100.0
2013-05-09 15:55:00,17.46,17.53,17.46,17.52,880500.0,15.1479,15.2087,15.1479,15.2,880500.0
2013-05-10 09:30:00,17.49,17.58,17.49,17.56,116600.0,15.174,15.252,15.174,15.2347,116600.0
2013-05-10 09:35:00,17.56,17.63,17.56,17.6,56600.0,15.2347,15.2954,15.2347,15.2694,56600.0
2013-05-10 09:40:00,17.6,17.6,17.57,17.6,198700.0,15.2694,15.2694,15.2434,15.2694,198700.0
2013-05-10 09:45:00,17.6,17.6,17.58,17.59,71500.0,15.2694,15.2694,15.252,15.2607,71500.0
2013-05-10 09:50:00,17.59,17.61,17.54,17.59,532400.0,15.2607,15.2781,15.2173,15.2607,532400.0
2013-05-10 09:55:00,17.6,17.67,17.6,17.67,97100.0,15.2694,15.3301,15.2694,15.3301,97100.0
2013-05-10 10:00:00,17.67,17.68,17.64,17.66,133500.0,15.3301,15.3388,15.3041,15.3214,133500.0
2013-05-10 10:05:00,17.66,17.74,17.66,17.73,274400.0,15.3214,15.3909,15.3214,15.3822,274400.0
2013-05-10 10:10:00,17.73,17.81,17.73,17.81,282900.0,15.3822,15.4516,15.3822,15.4516,282900.0
2013-05-10 10:15:00,17.81,17.82,17.79,17.82,156000.0,15.4516,15.4603,15.4342,15.4603,156000.0
2013-05-10 10:20:00,17.82,17.86,17.81,17.86,216300.0,15.4603,15.495,15.4516,15.495,216300.0
2013-05-10 10:25:00,17.85,17.88,17.85,17.88,38100.0,15.4863,15.5123,15.4863,15.5123,38100.0
2013-05-10 10:30:00,17.87,17.88,17.81,17.82,234800.0,15.5036,15.5123,15.4516,15.4603,234800.0
2013-05-10 10:35:00,17.82,17.82,17.77,17.78,142900.0,15.4603,15.4603,15.4169,15.4256,142900.0
2013-05-10 10:40:00,17.79,17.8,17.77,17.8,64300.0,15.4342,15.4429,15.4169,15.4429,64300.0
2013-05-10 10:45:00,17.8,17.81,17.73,17.77,233100.0,15.4429,15.4516,15.3822,15.4169,233100.0
2013-05-10 10:50:00,17.77,17.82,17.76,17.76,258700.0,15.4169,15.4603,15.4082,15.4082,258700.0
2013-05-10 10:55:00,17.75,17.78,17.73,17.75,86300.0,15.3995,15.4256,15.3822,15.3995,86300.0
2013-05-10 11:00:00,17.76,17.77,17.73,17.73,72800.0,15.4082,15.4169,15.3822,15.3822,72800.0
2013-05-10 11:05:00,17.74,17.76,17.73,17.75,66000.0,15.3909,15.4082,15.3822,15.3995,66000.0
2013-05-10 11:10:00,17.76,17.76,17.74,17.74,82200.0,15.4082,15.4082,15.3909,15.3909,82200.0
2013-05-10 11:15:00,17.75,17.76,17.73,17.76,47700.0,15.3995,15.4082,15.3822,15.4082,47700.0
2013-05-10 11:20:00,17.76,17.76,17.73,17.75,112200.0,15.4082,15.4082,15.3822,15.3995,112200.0
2013-05-10 11:25:00,17.75,17.81,17.75,17.81,62300.0,15.3995,15.4516,15.3995,15.4516,62300.0
2013-05-10 11:30:00,17.81,17.9,17.79,17.9,186500.0,15.4516,15.5297,15.4342,15.5297,186500.0
2013-05-10 11:35:00,17.89,17.92,17.89,17.91,119200.0,15.521,15.547,15.521,15.5383,119200.0
2013-05-10 11:40:00,17.91,17.99,17.9,17.97,480600.0,15.5383,15.6077,15.5297,15.5904,480600.0
2013-05-10 11:45:00,17.97,18.02,17.96,17.97,467300.0,15.5904,15.6338,15.5817,15.5904,467300.0
2013-05-10 11:50:00,17.97,17.98,17.94,17.95,85400.0,15.5904,15.5991,15.5644,15.573,85400.0
2013-05-10 11:55:00,17.95,18.03,17.94,18.01,389500.0,15.573,15.6424,15.5644,15.6251,389500.0
2013-05-10 12:00:00,18.01,18.08,18.0,18.07,384800.0,15.6251,15.6858,15.6164,15.6772,384800.0
2013-05-10 12:05:00,18.07,18.09,18.07,18.09,140400.0,15.6772,15.6945,15.6772,15.6945,140400.0
2013-05-10 12:10:00,18.09,18.16,18.08,18.16,303000.0,15.6945,15.7552,15.6858,15.7552,303000.0
2013-05-10 12:15:00,18.16,18.26,18.15,18.21,695800.0,15.7552,15.842,15.7466,15.7986,695800.0
2013-05-10 12:20:00,18.21,18.22,18.18,18.22,96700.0,15.7986,15.8073,15.7726,15.8073,96700.0
2013-05-10 12:25:00,18.22,18.29,18.22,18.28,286200.0,15.8073,15.868,15.8073,15.8593,286200.0
2013-05-10 12:30:00,18.29,18.3,18.16,18.2,352200.0,15.868,15.8767,15.7552,15.7899,352200.0
2013-05-10 12:35:00,18.21,18.21,18.07,18.08,418800.0,15.7986,15.7986,15.6772,15.6858,418800.0
2013-05-10 12:40:00,18.08,18.14,18.07,18.11,157100.0,15.6858,15.7379,15.6772,15.7119,157100.0
2013-05-10 12:45:00,18.11,18.14,18.08,18.1,116700.0,15.7119,15.7379,15.6858,15.7032,116700.0
2013-05-10 12:50:00,18.1,18.1,18.05,18.05,150500.0,15.7032,15.7032,15.6598,15.6598,150500.0
2013-05-10 12:55:00,18.05,18.07,18.0,18.01,223200.0,15.6598,15.6772,15.6164,15.6251,223200.0
2013-05-10 13:00:00,18.01,18.01,17.97,17.98,127700.0,15.6251,15.6251,15.5904,15.5991,127700.0
2013-05-10 13:05:00,17.98,18.01,17.97,18.0,57600.0,15.5991,15.6251,15.5904,15.6164,57600.0
2013-05-10 13:10:00,18.0,18.02,18.0,18.01,90200.0,15.6164,15.6338,15.6164,15.6251,90200.0
2013-05-10 13:15:00,18.01,18.05,18.0,18.02,155400.0,15.6251,15.6598,15.6164,15.6338,155400.0
2013-05-10 13:20:00,18.03,18.04,18.02,18.04,45200.0,15.6424,15.6511,15.6338,15.6511,45200.0
2013-05-10 13:25:00,18.04,18.06,18.04,18.04,65900.0,15.6511,15.6685,15.6511,15.6511,65900.0
2013-05-10 13:30:00,18.04,18.05,18.03,18.04,66000.0,15.6511,15.6598,15.6424,15.6511,66000.0
2013-05-10 13:35:00,18.04,18.04,17.99,18.01,83300.0,15.6511,15.6511,15.6077,15.6251,83300.0
2013-05-10 13:40:00,18.01,18.02,18.0,18.01,32500.0,15.6251,15.6338,15.6164,15.6251,32500.0
2013-05-10 13:45:00,18.01,18.01,17.98,17.99,45200.0,15.6251,15.6251,15.5991,15.6077,45200.0
2013-05-10 13:50:00,17.99,18.0,17.96,17.96,48200.0,15.6077,15.6164,15.5817,15.5817,48200.0
2013-05-10 13:55:00,17.96,17.99,17.94,17.94,86900.0,15.5817,15.6077,15.5644,15.5644,86900.0
2013-05-10 14:00:00,17.95,17.97,17.94,17.95,31700.0,15.573,15.5904,15.5644,15.573,31700.0
2013-05-10 14:05:00,17.95,17.98,17.94,17.98,39300.0,15.573,15.5991,15.5644,15.5991,39300.0
2013-05-10 14:10:00,17.98,17.98,17.96,17.96,44500.0,15.5991,15.5991,15.5817,15.5817,44500.0
2013-05-10 14:15:00,17.96,18.01,17.96,18.01,258100.0,15.5817,15.6251,15.5817,15.6251,258100.0
2013-05-10 14:20:00,18.01,18.01,18.0,18.01,14500.0,15.6251,15.6251,15.6164,15.6251,14500.0
2013-05-10 14:25:00,18.01,18.07,18.01,18.07,142700.0,15.6251,15.6772,15.6251,15.6772,142700.0
2013-05-10 14:30:00,18.07,18.07,18.02,18.03,229400.0,15.6772,15.6772,15.6338,15.6424,229400.0
2013-05-10 14:35:00,18.03,18.03,17.94,17.94,163200.0,15.6424,15.6424,15.5644,15.5644,163200.0
2013-05-10 14:40:00,17.94,17.95,17.94,17.95,20900.0,15.5644,15.573,15.5644,15.573,20900.0
2013-05-10 14:45:00,17.95,17.97,17.94,17.97,70700.0,15.573,15.5904,15.5644,15.5904,70700.0
2013-05-10 14:50:00,17.98,18.0,17.98,18.0,43900.0,15.5991,15.6164,15.5991,15.6164,43900.0
2013-05-10 14:55:00,18.0,18.03,17.99,18.0,213000.0,15.6164,15.6424,15.6077,15.6164,213000.0
2013-05-10 15:00:00,18.0,18.01,17.98,18.0,106000.0,15.6164,15.6251,15.5991,15.6164,106000.0
2013-05-10 15:05:00,18.0,18.0,17.99,17.99,16700.0,15.6164,15.6164,15.6077,15.6077,16700.0
2013-05-10 15:10:00,18.0,18.01,17.99,18.01,83100.0,15.6164,15.6251,15.6077,15.6251,83100.0
2013-05-10 15:15:00,18.01,18.01,17.97,17.98,133200.0,15.6251,15.6251,15.5904,15.5991,133200.0
2013-05-10 15:20:00,17.98,18.0,17.97,18.0,56300.0,15.5991,15.6164,15.5904,15.6164,56300.0
2013-05-10 15:25:00,17.99,18.02,17.99,18.01,79800.0,15.6077,15.6338,15.6077,15.6251,79800.0
2013-05-10 15:30:00,18.0,18.02,18.0,18.02,75300.0,15.6164,15.6338,15.6164,15.6338,75300.0
2013-05-10 15:35:00,18.01,18.04,18.01,18.03,360300.0,15.6251,15.6511,15.6251,15.6424,360300.0
2013-05-10 15:40:00,18.03,18.06,18.01,18.04,271600.0,15.6424,15.6685,15.6251,15.6511,271600.0
2013-05-10 15:45:00,18.05,18.09,18.03,18.09,461500.0,15.6598,15.6945,15.6424,15.6945,461500.0
2013-05-10 15:50:00,18.09,18.11,18.07,18.1,329300.0,15.6945,15.7119,15.6772,15.7032,329300.0
2013-05-10 15:55:00,18.1,18.12,18.07,18.08,535100.0,15.7032,15.7205,15.6772,15.6858,535100.0
2013-05-13 09:30:00,18.05,18.08,17.99,18.08,90600.0,15.6598,15.6858,15.6077,15.6858,90600.0
2013-05-13 09:35:00,18.08,18.1,18.05,18.05,71800.0,15.6858,15.7032,15.6598,15.6598,71800.0
2013-05-13 09:40:00,18.05,18.1,17.99,18.01,141700.0,15.6598,15.7032,15.6077,15.6251,141700.0
2013-05-13 09:45:00,18.02,18.03,17.97,18.01,122700.0,15.6338,15.6424,15.5904,15.6251,122700.0
2013-05-13 09:50:00,18.0,18.01,17.96,17.96,164700.0,15.6164,15.6251,15.5817,15.5817,164700.0
2013-05-13 09:55:00,17.96,17.98,17.93,17.95,121600.0,15.5817,15.5991,15.5557,15.573,121600.0
2013-05-13 10:00:00,17.96,17.97,17.92,17.95,92100.0,15.5817,15.5904,15.547,15.573,92100.0
2013-05-13 10:05:00,17.94,18.0,17.94,18.0,65700.0,15.5644,15.6164,15.5644,15.6164,65700.0
2013-05-13 10:10:00,17.99,18.07,17.99,18.05,139500.0,15.6077,15.6772,15.6077,15.6598,139500.0
2013-05-13 10:15:00,18.05,18.09,18.04,18.09,262300.0,15.6598,15.6945,15.6511,15.6945,262300.0
2013-05-13 10:20:00,18.08,18.1,18.06,18.06,148600.0,15.6858,15.7032,15.6685,15.6685,148600.0
2013-05-13 10:25:00,18.06,18.06,18.03,18.04,112900.0,15.6685,15.6685,15.6424,15.6511,112900.0
2013-05-13 10:30:00,18.05,18.05,18.03,18.04,45500.0,15.6598,15.6598,15.6424,15.6511,45500.0
2013-05-13 10:35:00,18.04,18.09,18.04,18.07,97600.0,15.6511,15.6945,15.6511,15.6772,97600.0
2013-05-13 10:40:00,18.08,18.12,18.08,18.1,155800.0,15.6858,15.7205,15.6858,15.7032,155800.0
2013-05-13 10:45:00,18.09,18.11,18.09,18.1,50700.0,15.6945,15.7119,15.6945,15.7032,50700.0
2013-05-13 10:50:00,18.1,18.1,18.06,18.09,130400.0,15.7032,15.7032,15.6685,15.6945,130400.0
2013-05-13 10:55:00,18.08,18.1,18.08,18.1,24600.0,15.6858,15.7032,15.6858,15.7032,24600.0
2013-05-13 11:00:00,18.1,18.13,18.09,18.13,121000.0,15.7032,15.7292,15.6945,15.7292,121000.0
2013-05-13 11:05:00,18.13,18.18,18.11,18.16,158900.0,15.7292,15.7726,15.7119,15.7552,158900.0
2013-05-13 11:10:00,18.16,18.18,18.15,18.18,41100.0,15.7552,15.7726,15.7466,15.7726,41100.0
2013-05-13 11:15:00,18.18,18.18,18.12,18.12,159900.0,15.7726,15.7726,15.7205,15.7205,159900.0
2013-05-13 11:20:00,18.12,18.13,18.1,18.1,93100.0,15.7205,15.7292,15.7032,15.7032,93100.0
2013-05-13 11:25:00,18.1,18.14,18.09,18.13,278600.0,15.7032,15.7379,15.6945,15.7292,278600.0
2013-05-13 11:30:00,18.13,18.14,18.12,18.14,168200.0,15.7292,15.7379,15.7205,15.7379,168200.0
2013-05-13 11:35:00,18.14,18.16,18.13,18.15,64300.0,15.7379,15.7552,15.7292,15.7466,64300.0
2013-05-13 11:40:00,18.15,18.16,18.14,18.14,87900.0,15.7466,15.7552,15.7379,15.7379,87900.0
2013-05-13 11:45:00,18.14,18.16,18.13,18.15,50600.0,15.7379,15.7552,15.7292,15.7466,50600.0
2013-05-13 11:50:00,18.16,18.19,18.15,18.19,150900.0,15.7552,15.7813,15.7466,15.7813,150900.0
2013-05-13 11:55:00,18.19,18.24,18.19,18.2,181000.0,15.7813,15.8246,15.7813,15.7899,181000.0
2013-05-13 12:00:00,18.2,18.22,18.18,18.21,124800.0,15.7899,15.8073,15.7726,15.7986,124800.0
2013-05-13 12:05:00,18.21,18.24,18.2,18.24,97200.0,15.7986,15.8246,15.7899,15.8246,97200.0
2013-05-13 12:10:00,18.24,18.28,18.23,18.28,227000.0,15.8246,15.8593,15.816,15.8593,227000.0
2013-05-13 12:15:00,18.28,18.33,18.27,18.33,233700.0,15.8593,15.9027,15.8507,15.9027,233700.0
2013-05-13 12:20:00,18.33,18.33,18.29,18.31,87700.0,15.9027,15.9027,15.868,15.8854,87700.0
2013-05-13 12:25:00,18.31,18.31,18.27,18.28,71600.0,15.8854,15.8854,15.8507,15.8593,71600.0
2013-05-13 12:30:00,18.29,18.3,18.27,18.29,68600.0,15.868,15.8767,15.8507,15.868,68600.0
2013-05-13 12:35:00,18.29,18.32,18.27,18.32,128400.0,15.868,15.894,15.8507,15.894,128400.0
2013-05-13 12:40:00,18.32,18.33,18.3,18.32,45700.0,15.894,15.9027,15.8767,15.894,45700.0
2013-05-13 12:45:00,18.31,18.33,18.3,18.3,45100.0,15.8854,15.9027,15.8767,15.8767,45100.0
2013-05-13 12:50:00,18.31,18.32,18.3,18.31,32500.0,15.8854,15.894,15.8767,15.8854,32500.0
2013-05-13 12:55:00,18.31,18.32,18.3,18.32,15400.0,15.8854,15.894,15.8767,15.894,15400.0
2013-05-13 13:00:00,18.32,18.32,18.28,18.28,35500.0,15.894,15.894,15.8593,15.8593,35500.0
2013-05-13 13:05:00,18.28,18.32,18.28,18.32,79600.0,15.8593,15.894,15.8593,15.894,79600.0
2013-05-13 13:10:00,18.32,18.34,18.31,18.31,52700.0,15.894,15.9114,15.8854,15.8854,52700.0
2013-05-13 13:15:00,18.31,18.33,18.3,18.33,85100.0,15.8854,15.9027,15.8767,15.9027,85100.0
2013-05-13 13:20:00,18.33,18.33,18.3,18.31,20900.0,15.9027,15.9027,15.8767,15.8854,20900.0
2013-05-13 13:25:00,18.31,18.32,18.28,18.3,52500.0,15.8854,15.894,15.8593,15.8767,52500.0
2013-05-13 13:30:00,18.3,18.3,18.27,18.28,58000.0,15.8767,15.8767,15.8507,15.8593,58000.0
2013-05-13 13:35:00,18.28,18.28,18.26,18.26,47400.0,15.8593,15.8593,15.842,15.842,47400.0
2013-05-13 13:40:00,18.27,18.27,18.24,18.25,90200.0,15.8507,15.8507,15.8246,15.8333,90200.0
2013-05-13 13:45:00,18.25,18.25,18.24,18.24,26100.0,15.8333,15.8333,15.8246,15.8246,26100.0
2013-05-13 13:50:00,18.25,18.25,18.24,18.25,24600.0,15.8333,15.8333,15.8246,15.8333,24600.0
2013-05-13 13:55:00,18.24,18.26,18.23,18.24,139800.0,15.8246,15.842,15.816,15.8246,139800.0
2013-05-13 14:00:00,18.23,18.24,18.2,18.23,71400.0,15.816,15.8246,15.7899,15.816,71400.0
2013-05-13 14:05:00,18.24,18.24,18.22,18.23,26900.0,15.8246,15.8246,15.8073,15.816,26900.0
2013-05-13 14:10:00,18.23,18.23,18.2,18.21,33000.0,15.816,15.816,15.7899,15.7986,33000.0
2013-05-13 14:15:00,18.2,18.21,18.19,18.2,47100.0,15.7899,15.7986,15.7813,15.7899,47100.0
2013-05-13 14:20:00,18.2,18.21,18.19,18.21,68800.0,15.7899,15.7986,15.7813,15.7986,68800.0
2013-05-13 14:25:00,18.21,18.21,18.2,18.21,28000.0,15.7986,15.7986,15.7899,15.7986,28000.0
2013-05-13 14:30:00,18.21,18.26,18.2,18.25,221500.0,15.7986,15.842,15.7899,15.8333,221500.0
2013-05-13 14:35:00,18.25,18.25,18.23,18.23,68300.0,15.8333,15.8333,15.816,15.816,68300.0
2013-05-13 14:40:00,18.23,18.24,18.19,18.19,83900.0,15.816,15.8246,15.7813,15.7813,83900.0
2013-05-13 14:45:00,18.19,18.2,18.18,18.2,43800.0,15.7813,15.7899,15.7726,15.7899,43800.0
2013-05-13 14:50:00,18.2,18.2,18.19,18.2,21500.0,15.7899,15.7899,15.7813,15.7899,21500.0
2013-05-13 14:55:00,18.2,18.23,18.19,18.23,68100.0,15.7899,15.816,15.7813,15.816,68100.0
2013-05-13 15:00:00,18.23,18.23,18.2,18.21,77400.0,15.816,15.816,15.7899,15.7986,77400.0
2013-05-13 15:05:00,18.21,18.21,18.17,18.19,168200.0,15.7986,15.7986,15.7639,15.7813,168200.0
2013-05-13 15:10:00,18.19,18.19,18.15,18.17,133000.0,15.7813,15.7813,15.7466,15.7639,133000.0
2013-05-13 15:15:00,18.16,18.19,18.14,18.19,134000.0,15.7552,15.7813,15.7379,15.7813,134000.0
2013-05-13 15:20:00,18.18,18.19,18.18,18.19,31400.0,15.7726,15.7813,15.7726,15.7813,31400.0
2013-05-13 15:25:00,18.19,18.2,18.18,18.2,79300.0,15.7813,15.7899,15.7726,15.7899,79300.0
2013-05-13 15:30:00,18.2,18.2,18.15,18.16,164000.0,15.7899,15.7899,15.7466,15.7552,164000.0
2013-05-13 15:35:00,18.17,18.18,18.15,18.16,163300.0,15.7639,15.7726,15.7466,15.7552,163300.0
2013-05-13 15:40:00,18.16,18.16,18.14,18.15,340100.0,15.7552,15.7552,15.7379,15.7466,340100.0
2013-05-13 15:45:00,18.15,18.15,18.13,18.15,185500.0,15.7466,15.7466,15.7292,15.7466,185500.0
2013-05-13 15:50:00,18.15,18.16,18.14,18.15,362300.0,15.7466,15.7552,15.7379,15.7466,362300.0
2013-05-13 15:55:00,18.14,18.16,18.14,18.16,499000.0,15.7379,15.7552,15.7379,15.7552,499000.0
2013-05-14 09:30:00,18.16,18.2,18.11,18.14,276700.0,15.7552,15.7899,15.7119,15.7379,276700.0
2013-05-14 09:35:00,18.13,18.19,18.09,18.16,230600.0,15.7292,15.7813,15.6945,15.7552,230600.0
2013-05-14 09:40:00,18.16,18.32,18.16,18.27,913000.0,15.7552,15.894,15.7552,15.8507,913000.0
2013-05-14 09:45:00,18.28,18.29,18.18,18.18,281100.0,15.8593,15.868,15.7726,15.7726,281100.0
2013-05-14 09:50:00,18.19,18.21,18.17,18.18,237100.0,15.7813,15.7986,15.7639,15.7726,237100.0
2013-05-14 09:55:00,18.18,18.23,18.18,18.23,70100.0,15.7726,15.816,15.7726,15.816,70100.0
2013-05-14 10:00:00,18.23,18.41,18.22,18.33,560600.0,15.816,15.9721,15.8073,15.9027,560600.0
2013-05-14 10:05:00,18.33,18.34,18.29,18.32,155200.0,15.9027,15.9114,15.868,15.894,155200.0
2013-05-14 10:10:00,18.31,18.36,18.3,18.35,230000.0,15.8854,15.9288,15.8767,15.9201,230000.0
2013-05-14 10:15:00,18.35,18.35,18.33,18.35,83300.0,15.9201,15.9201,15.9027,15.9201,83300.0
2013-05-14 10:20:00,18.35,18.36,18.33,18.34,341000.0,15.9201,15.9288,15.9027,15.9114,341000.0
2013-05-14 10:25:00,18.34,18.43,18.32,18.43,299700.0,15.9114,15.9895,15.894,15.9895,299700.0
2013-05-14 10:30:00,18.42,18.46,18.42,18.44,211300.0,15.9808,16.0155,15.9808,15.9982,211300.0
2013-05-14 10:35:00,18.44,18.45,18.42,18.44,51300.0,15.9982,16.0068,15.9808,15.9982,51300.0
2013-05-14 10:40:00,18.44,18.47,18.43,18.47,217200.0,15.9982,16.0242,15.9895,16.0242,217200.0
2013-05-14 10:45:00,18.47,18.5,18.43,18.46,292600.0,16.0242,16.0502,15.9895,16.0155,292600.0
2013-05-14 10:50:00,18.46,18.53,18.45,18.51,237600.0,16.0155,16.0762,16.0068,16.0589,237600.0
2013-05-14 10:55:00,18.5,18.58,18.5,18.58,443400.0,16.0502,16.1196,16.0502,16.1196,443400.0
2013-05-14 11:00:00,18.57,18.58,18.53,18.54,175800.0,16.1109,16.1196,16.0762,16.0849,175800.0
2013-05-14 11:05:00,18.54,18.54,18.5,18.5,74400.0,16.0849,16.0849,16.0502,16.0502,74400.0
2013-05-14 11:10:00,18.51,18.57,18.5,18.53,432600.0,16.0589,16.1109,16.0502,16.0762,432600.0
2013-05-14 11:15:00,18.53,18.53,18.43,18.45,431800.0,16.0762,16.0762,15.9895,16.0068,431800.0
2013-05-14 11:20:00,18.45,18.46,18.44,18.45,59500.0,16.0068,16.0155,15.9982,16.0068,59500.0
2013-05-14 11:25:00,18.44,18.46,18.44,18.46,49100.0,15.9982,16.0155,15.9982,16.0155,49100.0
2013-05-14 11:30:00,18.46,18.46,18.43,18.45,88100.0,16.0155,16.0155,15.9895,16.0068,88100.0
2013-05-14 11:35:00,18.45,18.46,18.44,18.45,72600.0,16.0068,16.0155,15.9982,16.0068,72600.0
2013-05-14 11:40:00,18.46,18.46,18.44,18.45,48600.0,16.0155,16.0155,15.9982,16.0068,48600.0
2013-05-14 11:45:00,18.46,18.49,18.45,18.49,173200.0,16.0155,16.0415,16.0068,16.0415,173200.0
2013-05-14 11:50:00,18.48,18.48,18.47,18.47,31600.0,16.0329,16.0329,16.0242,16.0242,31600.0
2013-05-14 11:55:00,18.48,18.5,18.47,18.5,57500.0,16.0329,16.0502,16.0242,16.0502,57500.0
2013-05-14 12:00:00,18.5,18.5,18.48,18.48,20600.0,16.0502,16.0502,16.0329,16.0329,20600.0
2013-05-14 12:05:00,18.49,18.5,18.48,18.5,29100.0,16.0415,16.0502,16.0329,16.0502,29100.0
2013-05-14 12:10:00,18.49,18.53,18.49,18.53,82700.0,16.0415,16.0762,16.0415,16.0762,82700.0
2013-05-14 12:15:00,18.52,18.57,18.52,18.57,63700.0,16.0676,16.1109,16.0676,16.1109,63700.0
2013-05-14 12:20:00,18.57,18.57,18.53,18.55,157600.0,16.1109,16.1109,16.0762,16.0936,157600.0
2013-05-14 12:25:00,18.56,18.59,18.55,18.58,89000.0,16.1023,16.1283,16.0936,16.1196,89000.0
2013-05-14 12:30:00,18.59,18.62,18.58,18.59,233400.0,16.1283,16.1543,16.1196,16.1283,233400.0
2013-05-14 12:35:00,18.6,18.68,18.6,18.68,367700.0,16.137,16.2064,16.137,16.2064,367700.0
2013-05-14 12:40:00,18.68,18.72,18.67,18.71,180400.0,16.2064,16.2411,16.1977,16.2324,180400.0
2013-05-14 12:45:00,18.71,18.72,18.65,18.66,267700.0,16.2324,16.2411,16.1803,16.189,267700.0
2013-05-14 12:50:00,18.65,18.68,18.64,18.67,119600.0,16.1803,16.2064,16.1717,16.1977,119600.0
2013-05-14 12:55:00,18.67,18.68,18.63,18.64,82700.0,16.1977,16.2064,16.163,16.1717,82700.0
2013-05-14 13:00:00,18.64,18.66,18.63,18.66,83900.0,16.1717,16.189,16.163,16.189,83900.0
2013-05-14 13:05:00,18.66,18.69,18.66,18.68,51900.0,16.189,16.2151,16.189,16.2064,51900.0
2013-05-14 13:10:00,18.68,18.69,18.65,18.66,57600.0,16.2064,16.2151,16.1803,16.189,57600.0
2013-05-14 13:15:00,18.66,18.71,18.66,18.68,239000.0,16.189,16.2324,16.189,16.2064,239000.0
2013-05-14 13:20:00,18.67,18.68,18.64,18.66,125900.0,16.1977,16.2064,16.1717,16.189,125900.0
2013-05-14 13:25:00,18.66,18.69,18.66,18.68,114500.0,16.189,16.2151,16.189,16.2064,114500.0
2013-05-14 13:30:00,18.67,18.68,18.64,18.66,96000.0,16.1977,16.2064,16.1717,16.189,96000.0
2013-05-14 13:35:00,18.66,18.67,18.64,18.64,24900.0,16.189,16.1977,16.1717,16.1717,24900.0
2013-05-14 13:40:00,18.64,18.65,18.63,18.64,67100.0,16.1717,16.1803,16.163,16.1717,67100.0
2013-05-14 13:45:00,18.65,18.65,18.64,18.64,14100.0,16.1803,16.1803,16.1717,16.1717,14100.0
2013-05-14 13:50:00,18.64,18.65,18.61,18.61,118000.0,16.1717,16.1803,16.1456,16.1456,118000.0
2013-05-14 13:55:00,18.61,18.62,18.58,18.59,105100.0,16.1456,16.1543,16.1196,16.1283,105100.0
2013-05-14 14:00:00,18.6,18.62,18.59,18.62,90600.0,16.137,16.1543,16.1283,16.1543,90600.0
2013-05-14 14:05:00,18.62,18.65,18.61,18.65,70900.0,16.1543,16.1803,16.1456,16.1803,70900.0
2013-05-14 14:10:00,18.64,18.68,18.64,18.67,222200.0,16.1717,16.2064,16.1717,16.1977,222200.0
2013-05-14 14:15:00,18.66,18.67,18.66,18.66,51900.0,16.189,16.1977,16.189,16.189,51900.0
2013-05-14 14:20:00,18.66,18.67,18.64,18.65,123200.0,16.189,16.1977,16.1717,16.1803,123200.0
2013-05-14 14:25:00,18.66,18.66,18.64,18.66,80600.0,16.189,16.189,16.1717,16.189,80600.0
2013-05-14 14:30:00,18.65,18.66,18.64,18.66,65400.0,16.1803,16.189,16.1717,16.189,65400.0
2013-05-14 14:35:00,18.65,18.7,18.65,18.7,77500.0,16.1803,16.2237,16.1803,16.2237,77500.0
2013-05-14 14:40:00,18.7,18.7,18.67,18.68,92300.0,16.2237,16.2237,16.1977,16.2064,92300.0
2013-05-14 14:45:00,18.67,18.7,18.65,18.7,265900.0,16.1977,16.2237,16.1803,16.2237,265900.0
2013-05-14 14:50:00,18.7,18.7,18.63,18.63,89500.0,16.2237,16.2237,16.163,16.163,89500.0
2013-05-14 14:55:00,18.63,18.63,18.6,18.6,133900.0,16.163,16.163,16.137,16.137,133900.0
2013-05-14 15:00:00,18.6,18.63,18.6,18.62,132300.0,16.137,16.163,16.137,16.1543,132300.0
2013-05-14 15:05:00,18.62,18.62,18.6,18.6,74000.0,16.1543,16.1543,16.137,16.137,74000.0
2013-05-14 15:10:00,18.61,18.61,18.59,18.6,270900.0,16.1456,16.1456,16.1283,16.137,270900.0
2013-05-14 15:15:00,18.6,18.61,18.59,18.6,223600.0,16.137,16.1456,16.1283,16.137,223600.0
2013-05-14 15:20:00,18.6,18.61,18.6,18.61,154200.0,16.137,16.1456,16.137,16.1456,154200.0
2013-05-14 15:25:00,18.6,18.61,18.55,18.55,187900.0,16.137,16.1456,16.0936,16.0936,187900.0
2013-05-14 15:30:00,18.56,18.63,18.55,18.63,194800.0,16.1023,16.163,16.0936,16.163,194800.0
2013-05-14 15:35:00,18.63,18.72,18.62,18.71,418200.0,16.163,16.2411,16.1543,16.2324,418200.0
2013-05-14 15:40:00,18.71,18.72,18.7,18.71,371900.0,16.2324,16.2411,16.2237,16.2324,371900.0
2013-05-14 15:45:00,18.71,18.76,18.7,18.76,385500.0,16.2324,16.2758,16.2237,16.2758,385500.0
2013-05-14 15:50:00,18.76,18.76,18.73,18.75,550800.0,16.2758,16.2758,16.2498,16.2671,550800.0
2013-05-14 15:55:00,18.75,18.75,18.73,18.75,978100.0,16.2671,16.2671,16.2498,16.2671,978100.0
2013-05-15 09:30:00,18.53,18.59,18.48,18.59,278500.0,16.0762,16.1283,16.0329,16.1283,278500.0
2013-05-15 09:35:00,18.59,18.6,18.36,18.36,308700.0,16.1283,16.137,15.9288,15.9288,308700.0
2013-05-15 09:40:00,18.36,18.4,18.22,18.22,227400.0,15.9288,15.9635,15.8073,15.8073,227400.0
2013-05-15 09:45:00,18.23,18.26,18.2,18.24,257400.0,15.816,15.842,15.7899,15.8246,257400.0
2013-05-15 09:50:00,18.24,18.28,18.2,18.2,91000.0,15.8246,15.8593,15.7899,15.7899,91000.0
2013-05-15 09:55:00,18.2,18.27,18.18,18.27,238300.0,15.7899,15.8507,15.7726,15.8507,238300.0
2013-05-15 10:00:00,18.26,18.38,18.25,18.36,574200.0,15.842,15.9461,15.8333,15.9288,574200.0
2013-05-15 10:05:00,18.36,18.43,18.35,18.37,466800.0,15.9288,15.9895,15.9201,15.9374,466800.0
2013-05-15 10:10:00,18.36,18.42,18.36,18.4,223600.0,15.9288,15.9808,15.9288,15.9635,223600.0
2013-05-15 10:15:00,18.4,18.41,18.36,18.4,190000.0,15.9635,15.9721,15.9288,15.9635,190000.0
2013-05-15 10:20:00,18.4,18.46,18.4,18.44,199700.0,15.9635,16.0155,15.9635,15.9982,199700.0
2013-05-15 10:25:00,18.44,18.46,18.43,18.45,62400.0,15.9982,16.0155,15.9895,16.0068,62400.0
2013-05-15 10:30:00,18.45,18.5,18.45,18.5,115700.0,16.0068,16.0502,16.0068,16.0502,115700.0
2013-05-15 10:35:00,18.5,18.55,18.49,18.55,69900.0,16.0502,16.0936,16.0415,16.0936,69900.0
2013-05-15 10:40:00,18.55,18.55,18.52,18.53,143600.0,16.0936,16.0936,16.0676,16.0762,143600.0
2013-05-15 10:45:00,18.52,18.55,18.5,18.51,157600.0,16.0676,16.0936,16.0502,16.0589,157600.0
2013-05-15 10:50:00,18.51,18.52,18.49,18.49,168900.0,16.0589,16.0676,16.0415,16.0415,168900.0
2013-05-15 10:55:00,18.49,18.55,18.49,18.54,87300.0,16.0415,16.0936,16.0415,16.0849,87300.0
2013-05-15 11:00:00,18.54,18.6,18.54,18.57,72400.0,16.0849,16.137,16.0849,16.1109,72400.0
2013-05-15 11:05:00,18.57,18.59,18.56,18.57,82700.0,16.1109,16.1283,16.1023,16.1109,82700.0
2013-05-15 11:10:00,18.57,18.6,18.57,18.6,72900.0,16.1109,16.137,16.1109,16.137,72900.0
2013-05-15 11:15:00,18.6,18.66,18.6,18.62,166200.0,16.137,16.189,16.137,16.1543,166200.0
2013-05-15 11:20:00,18.62,18.64,18.59,18.64,205400.0,16.1543,16.1717,16.1283,16.1717,205400.0
2013-05-15 11:25:00,18.64,18.65,18.61,18.64,88400.0,16.1717,16.1803,16.1456,16.1717,88400.0
2013-05-15 11:30:00,18.64,18.7,18.64,18.7,127400.0,16.1717,16.2237,16.1717,16.2237,127400.0
2013-05-15 11:35:00,18.7,18.76,18.69,18.74,264100.0,16.2237,16.2758,16.2151,16.2584,264100.0
2013-05-15 11:40:00,18.74,18.77,18.73,18.77,204500.0,16.2584,16.2845,16.2498,16.2845,204500.0
2013-05-15 11:45:00,18.76,18.79,18.76,18.78,400500.0,16.2758,16.3018,16.2758,16.2931,400500.0
2013-05-15 11:50:00,18.77,18.81,18.77,18.8,173100.0,16.2845,16.3192,16.2845,16.3105,173100.0
2013-05-15 11:55:00,18.8,18.86,18.79,18.85,343200.0,16.3105,16.3625,16.3018,16.3539,343200.0
2013-05-15 12:00:00,18.85,18.87,18.81,18.82,234200.0,16.3539,16.3712,16.3192,16.3278,234200.0
2013-05-15 12:05:00,18.82,18.89,18.82,18.89,524800.0,16.3278,16.3886,16.3278,16.3886,524800.0
2013-05-15 12:10:00,18.89,18.93,18.89,18.93,224000.0,16.3886,16.4233,16.3886,16.4233,224000.0
2013-05-15 12:15:00,18.93,18.93,18.89,18.91,81000.0,16.4233,16.4233,16.3886,16.4059,81000.0
2013-05-15 12:20:00,18.91,18.91,18.89,18.9,104400.0,16.4059,16.4059,16.3886,16.3972,104400.0
2013-05-15 12:25:00,18.9,18.96,18.89,18.94,258900.0,16.3972,16.4493,16.3886,16.4319,258900.0
2013-05-15 12:30:00,18.95,18.96,18.93,18.93,158700.0,16.4406,16.4493,16.4233,16.4233,158700.0
2013-05-15 12:35:00,18.92,18.94,18.9,18.9,161900.0,16.4146,16.4319,16.3972,16.3972,161900.0
2013-05-15 12:40:00,18.91,18.93,18.89,18.89,146800.0,16.4059,16.4233,16.3886,16.3886,146800.0
2013-05-15 12:45:00,18.9,18.94,18.9,18.93,112700.0,16.3972,16.4319,16.3972,16.4233,112700.0
2013-05-15 12:50:00,18.91,18.94,18.91,18.91,88900.0,16.4059,16.4319,16.4059,16.4059,88900.0
2013-05-15 12:55:00,18.91,18.92,18.89,18.9,110500.0,16.4059,16.4146,16.3886,16.3972,110500.0
2013-05-15 13:00:00,18.9,18.91,18.88,18.89,61800.0,16.3972,16.4059,16.3799,16.3886,61800.0
2013-05-15 13:05:00,18.89,18.9,18.86,18.89,92100.0,16.3886,16.3972,16.3625,16.3886,92100.0
2013-05-15 13:10:00,18.89,18.9,18.87,18.87,101800.0,16.3886,16.3972,16.3712,16.3712,101800.0
2013-05-15 13:15:00,18.87,18.88,18.81,18.85,499400.0,16.3712,16.3799,16.3192,16.3539,499400.0
2013-05-15 13:20:00,18.85,18.87,18.78,18.8,217600.0,16.3539,16.3712,16.2931,16.3105,217600.0
2013-05-15 13:25:00,18.8,18.81,18.77,18.79,148500.0,16.3105,16.3192,16.2845,16.3018,148500.0
2013-05-15 13:30:00,18.8,18.83,18.8,18.83,48800.0,16.3105,16.3365,16.3105,16.3365,48800.0
2013-05-15 13:35:00,18.83,18.84,18.8,18.81,71300.0,16.3365,16.3452,16.3105,16.3192,71300.0
2013-05-15 13:40:00,18.8,18.81,18.79,18.8,112400.0,16.3105,16.3192,16.3018,16.3105,112400.0
2013-05-15 13:45:00,18.8,18.81,18.79,18.81,69600.0,16.3105,16.3192,16.3018,16.3192,69600.0
2013-05-15 13:50:00,18.8,18.82,18.8,18.81,62400.0,16.3105,16.3278,16.3105,16.3192,62400.0
2013-05-15 13:55:00,18.81,18.82,18.81,18.82,390300.0,16.3192,16.3278,16.3192,16.3278,390300.0
2013-05-15 14:00:00,18.82,18.83,18.79,18.8,632000.0,16.3278,16.3365,16.3018,16.3105,632000.0
2013-05-15 14:05:00,18.8,18.82,18.8,18.82,244000.0,16.3105,16.3278,16.3105,16.3278,244000.0
2013-05-15 14:10:00,18.82,18.82,18.8,18.8,540500.0,16.3278,16.3278,16.3105,16.3105,540500.0
2013-05-15 14:15:00,18.8,18.83,18.8,18.82,490600.0,16.3105,16.3365,16.3105,16.3278,490600.0
2013-05-15 14:20:00,18.82,18.85,18.81,18.82,202200.0,16.3278,16.3539,16.3192,16.3278,202200.0
2013-05-15 14:25:00,18.82,18.86,18.79,18.85,225200.0,16.3278,16.3625,16.3018,16.3539,225200.0
2013-05-15 14:30:00,18.85,18.89,18.85,18.86,246000.0,16.3539,16.3886,16.3539,16.3625,246000.0
2013-05-15 14:35:00,18.86,18.87,18.84,18.85,77100.0,16.3625,16.3712,16.3452,16.3539,77100.0
2013-05-15 14:40:00,18.86,18.86,18.84,18.84,156900.0,16.3625,16.3625,16.3452,16.3452,156900.0
2013-05-15 14:45:00,18.85,18.88,18.81,18.87,147700.0,16.3539,16.3799,16.3192,16.3712,147700.0
2013-05-15 14:50:00,18.87,18.87,18.81,18.84,103300.0,16.3712,16.3712,16.3192,16.3452,103300.0
2013-05-15 14:55:00,18.84,18.86,18.82,18.85,124700.0,16.3452,16.3625,16.3278,16.3539,124700.0
2013-05-15 15:00:00,18.85,18.86,18.81,18.84,181600.0,16.3539,16.3625,16.3192,16.3452,181600.0
2013-05-15 15:05:00,18.83,18.88,18.83,18.87,177900.0,16.3365,16.3799,16.3365,16.3712,177900.0
2013-05-15 15:10:00,18.87,18.93,18.87,18.93,493500.0,16.3712,16.4233,16.3712,16.4233,493500.0
2013-05-15 15:15:00,18.93,18.93,18.86,18.88,202600.0,16.4233,16.4233,16.3625,16.3799,202600.0
2013-05-15 15:20:00,18.88,18.89,18.83,18.87,243800.0,16.3799,16.3886,16.3365,16.3712,243800.0
2013-05-15 15:25:00,18.87,18.91,18.87,18.88,156300.0,16.3712,16.4059,16.3712,16.3799,156300.0
2013-05-15 15:30:00,18.88,18.94,18.88,18.94,279800.0,16.3799,16.4319,16.3799,16.4319,279800.0
2013-05-15 15:35:00,18.94,18.98,18.93,18.98,284700.0,16.4319,16.4666,16.4233,16.4666,284700.0
2013-05-15 15:40:00,18.98,18.99,18.9,18.9,313900.0,16.4666,16.4753,16.3972,16.3972,313900.0
2013-05-15 15:45:00,18.9,18.94,18.89,18.94,404200.0,16.3972,16.4319,16.3886,16.4319,404200.0
2013-05-15 15:50:00,18.93,18.98,18.93,18.98,474200.0,16.4233,16.4666,16.4233,16.4666,474200.0
2013-05-15 15:55:00,18.98,19.0,18.95,19.0,851900.0,16.4666,16.484,16.4406,16.484,851900.0
2013-05-16 09:30:00,18.95,18.98,18.87,18.95,333900.0,16.4406,16.4666,16.3712,16.4406,333900.0
2013-05-16 09:35:00,18.94,19.07,18.91,19.04,181200.0,16.4319,16.5447,16.4059,16.5187,181200.0
2013-05-16 09:40:00,19.04,19.05,18.98,19.01,123600.0,16.5187,16.5274,16.4666,16.4927,123600.0
2013-05-16 09:45:00,19.0,19.02,18.98,19.01,163900.0,16.484,16.5014,16.4666,16.4927,163900.0
2013-05-16 09:50:00,19.02,19.11,19.01,19.09,201800.0,16.5014,16.5794,16.4927,16.5621,201800.0
2013-05-16 09:55:00,19.1,19.14,19.09,19.11,362500.0,16.5708,16.6055,16.5621,16.5794,362500.0
2013-05-16 10:00:00,19.1,19.11,18.97,18.97,242300.0,16.5708,16.5794,16.458,16.458,242300.0
2013-05-16 10:05:00,18.98,18.98,18.9,18.91,487500.0,16.4666,16.4666,16.3972,16.4059,487500.0
2013-05-16 10:10:00,18.91,18.99,18.89,18.99,218900.0,16.4059,16.4753,16.3886,16.4753,218900.0
2013-05-16 10:15:00,18.98,19.04,18.98,19.04,213300.0,16.4666,16.5187,16.4666,16.5187,213300.0
2013-05-16 10:20:00,19.04,19.09,19.02,19.05,149400.0,16.5187,16.5621,16.5014,16.5274,149400.0
2013-05-16 10:25:00,19.06,19.06,18.99,19.0,62000.0,16.5361,16.5361,16.4753,16.484,62000.0
2013-05-16 10:30:00,19.01,19.03,18.99,19.02,114300.0,16.4927,16.51,16.4753,16.5014,114300.0
2013-05-16 10:35:00,19.03,19.1,19.03,19.04,120000.0,16.51,16.5708,16.51,16.5187,120000.0
2013-05-16 10:40:00,19.04,19.05,19.0,19.02,92400.0,16.5187,16.5274,16.484,16.5014,92400.0
2013-05-16 10:45:00,19.02,19.03,18.98,19.02,141600.0,16.5014,16.51,16.4666,16.5014,141600.0
2013-05-16 10:50:00,19.03,19.12,19.01,19.12,157300.0,16.51,16.5881,16.4927,16.5881,157300.0
2013-05-16 10:55:00,19.13,19.13,19.06,19.07,179000.0,16.5968,16.5968,16.5361,16.5447,179000.0
2013-05-16 11:00:00,19.06,19.14,19.06,19.14,180400.0,16.5361,16.6055,16.5361,16.6055,180400.0
2013-05-16 11:05:00,19.14,19.2,19.13,19.18,311400.0,16.6055,16.6575,16.5968,16.6402,311400.0
2013-05-16 11:10:00,19.18,19.2,19.17,19.2,104100.0,16.6402,16.6575,16.6315,16.6575,104100.0
2013-05-16 11:15:00,19.2,19.25,19.12,19.12,329400.0,16.6575,16.7009,16.5881,16.5881,329400.0
2013-05-16 11:20:00,19.12,19.12,19.06,19.07,62300.0,16.5881,16.5881,16.5361,16.5447,62300.0
2013-05-16 11:25:00,19.06,19.1,19.05,19.1,81600.0,16.5361,16.5708,16.5274,16.5708,81600.0
2013-05-16 11:30:00,19.1,19.12,19.1,19.1,85800.0,16.5708,16.5881,16.5708,16.5708,85800.0
2013-05-16 11:35:00,19.11,19.13,19.1,19.11,59100.0,16.5794,16.5968,16.5708,16.5794,59100.0
2013-05-16 11:40:00,19.11,19.12,19.05,19.06,277000.0,16.5794,16.5881,16.5274,16.5361,277000.0
2013-05-16 11:45:00,19.06,19.08,19.03,19.04,160800.0,16.5361,16.5534,16.51,16.5187,160800.0
2013-05-16 11:50:00,19.05,19.07,19.04,19.05,237900.0,16.5274,16.5447,16.5187,16.5274,237900.0
2013-05-16 11:55:00,19.04,19.06,18.98,19.06,326600.0,16.5187,16.5361,16.4666,16.5361,326600.0
2013-05-16 12:00:00,19.06,19.08,19.05,19.08,93000.0,16.5361,16.5534,16.5274,16.5534,93000.0
2013-05-16 12:05:00,19.08,19.09,19.07,19.08,31700.0,16.5534,16.5621,16.5447,16.5534,31700.0
2013-05-16 12:10:00,19.07,19.08,19.07,19.08,15400.0,16.5447,16.5534,16.5447,16.5534,15400.0
2013-05-16 12:15:00,19.07,19.07,19.05,19.05,71000.0,16.5447,16.5447,16.5274,16.5274,71000.0
2013-05-16 12:20:00,19.05,19.07,19.03,19.05,215500.0,16.5274,16.5447,16.51,16.5274,215500.0
2013-05-16 12:25:00,19.05,19.05,19.01,19.02,47800.0,16.5274,16.5274,16.4927,16.5014,47800.0
2013-05-16 12:30:00,19.03,19.03,19.0,19.02,60200.0,16.51,16.51,16.484,16.5014,60200.0
2013-05-16 12:35:00,19.02,19.04,19.01,19.03,52700.0,16.5014,16.5187,16.4927,16.51,52700.0
2013-05-16 12:40:00,19.02,19.03,19.0,19.0,56300.0,16.5014,16.51,16.484,16.484,56300.0
2013-05-16 12:45:00,19.0,19.01,19.0,19.0,299400.0,16.484,16.4927,16.484,16.484,299400.0
2013-05-16 12:50:00,19.01,19.01,19.0,19.01,31100.0,16.4927,16.4927,16.484,16.4927,31100.0
2013-05-16 12:55:00,19.0,19.05,19.0,19.04,159900.0,16.484,16.5274,16.484,16.5187,159900.0
2013-05-16 13:00:00,19.03,19.03,19.0,19.01,99400.0,16.51,16.51,16.484,16.4927,99400.0
2013-05-16 13:05:00,19.01,19.04,19.01,19.04,93400.0,16.4927,16.5187,16.4927,16.5187,93400.0
2013-05-16 13:10:00,19.04,19.04,19.03,19.04,9300.0,16.5187,16.5187,16.51,16.5187,9300.0
2013-05-16 13:15:00,19.04,19.04,19.03,19.04,16800.0,16.5187,16.5187,16.51,16.5187,16800.0
2013-05-16 13:20:00,19.04,19.04,19.03,19.03,31300.0,16.5187,16.5187,16.51,16.51,31300.0
2013-05-16 13:25:00,19.03,19.04,19.03,19.04,10700.0,16.51,16.5187,16.51,16.5187,10700.0
2013-05-16 13:30:00,19.04,19.04,19.02,19.03,67800.0,16.5187,16.5187,16.5014,16.51,67800.0
2013-05-16 13:35:00,19.03,19.03,19.02,19.03,40000.0,16.51,16.51,16.5014,16.51,40000.0
2013-05-16 13:40:00,19.02,19.06,19.02,19.06,92700.0,16.5014,16.5361,16.5014,16.5361,92700.0
2013-05-16 13:45:00,19.05,19.06,19.0,19.02,117700.0,16.5274,16.5361,16.484,16.5014,117700.0
2013-05-16 13:50:00,19.02,19.02,19.0,19.01,59500.0,16.5014,16.5014,16.484,16.4927,59500.0
2013-05-16 13:55:00,19.01,19.01,19.0,19.01,25200.0,16.4927,16.4927,16.484,16.4927,25200.0
2013-05-16 14:00:00,19.01,19.04,19.0,19.04,53100.0,16.4927,16.5187,16.484,16.5187,53100.0
2013-05-16 14:05:00,19.04,19.08,19.03,19.07,144300.0,16.5187,16.5534,16.51,16.5447,144300.0
2013-05-16 14:10:00,19.07,19.08,19.04,19.05,109300.0,16.5447,16.5534,16.5187,16.5274,109300.0
2013-05-16 14:15:00,19.05,19.05,19.01,19.02,121300.0,16.5274,16.5274,16.4927,16.5014,121300.0
2013-05-16 14:20:00,19.02,19.02,19.0,19.01,38500.0,16.5014,16.5014,16.484,16.4927,38500.0
2013-05-16 14:25:00,19.01,19.05,19.0,19.04,123600.0,16.4927,16.5274,16.484,16.5187,123600.0
2013-05-16 14:30:00,19.04,19.07,19.04,19.06,79400.0,16.5187,16.5447,16.5187,16.5361,79400.0
2013-05-16 14:35:00,19.06,19.06,19.01,19.02,83700.0,16.5361,16.5361,16.4927,16.5014,83700.0
2013-05-16 14:40:00,19.01,19.02,19.0,19.01,45400.0,16.4927,16.5014,16.484,16.4927,45400.0
2013-05-16 14:45:00,19.01,19.03,19.0,19.02,158400.0,16.4927,16.51,16.484,16.5014,158400.0
2013-05-16 14:50:00,19.02,19.03,19.0,19.0,128200.0,16.5014,16.51,16.484,16.484,128200.0
2013-05-16 14:55:00,19.01,19.03,19.0,19.01,393200.0,16.4927,16.51,16.484,16.4927,393200.0
2013-05-16 15:00:00,19.01,19.03,19.0,19.02,132300.0,16.4927,16.51,16.484,16.5014,132300.0
2013-05-16 15:05:00,19.02,19.02,19.0,19.01,96600.0,16.5014,16.5014,16.484,16.4927,96600.0
2013-05-16 15:10:00,19.01,19.01,19.0,19.0,174800.0,16.4927,16.4927,16.484,16.484,174800.0
2013-05-16 15:15:00,19.0,19.01,18.97,18.98,195200.0,16.484,16.4927,16.458,16.4666,195200.0
2013-05-16 15:20:00,18.98,18.98,18.91,18.92,102500.0,16.4666,16.4666,16.4059,16.4146,102500.0
2013-05-16 15:25:00,18.92,18.98,18.91,18.94,629400.0,16.4146,16.4666,16.4059,16.4319,629400.0
2013-05-16 15:30:00,18.93,18.95,18.92,18.94,119600.0,16.4233,16.4406,16.4146,16.4319,119600.0
2013-05-16 15:35:00,18.93,18.94,18.86,18.87,277500.0,16.4233,16.4319,16.3625,16.3712,277500.0
2013-05-16 15:40:00,18.87,18.89,18.86,18.89,187200.0,16.3712,16.3886,16.3625,16.3886,187200.0
2013-05-16 15:45:00,18.89,18.89,18.84,18.85,267800.0,16.3886,16.3886,16.3452,16.3539,267800.0
2013-05-16 15:50:00,18.85,18.91,18.84,18.89,796900.0,16.3539,16.4059,16.3452,16.3886,796900.0
2013-05-16 15:55:00,18.9,18.94,18.89,18.91,671200.0,16.3972,16.4319,16.3886,16.4059,671200.0
2013-05-17 09:30:00,18.89,19.09,18.88,19.04,578900.0,16.3886,16.5621,16.3799,16.5187,578900.0
2013-05-17 09:35:00,19.04,19.07,19.01,19.03,169600.0,16.5187,16.5447,16.4927,16.51,169600.0
2013-05-17 09:40:00,19.03,19.09,19.0,19.08,194700.0,16.51,16.5621,16.484,16.5534,194700.0
2013-05-17 09:45:00,19.07,19.18,19.06,19.16,226500.0,16.5447,16.6402,16.5361,16.6228,226500.0
2013-05-17 09:50:00,19.16,19.19,19.15,19.17,206100.0,16.6228,16.6488,16.6141,16.6315,206100.0
2013-05-17 09:55:00,19.18,19.2,19.15,19.17,147100.0,16.6402,16.6575,16.6141,16.6315,147100.0
2013-05-17 10:00:00,19.17,19.28,19.16,19.26,246700.0,16.6315,16.7269,16.6228,16.7096,246700.0
2013-05-17 10:05:00,19.26,19.37,19.26,19.36,255000.0,16.7096,16.805,16.7096,16.7963,255000.0
2013-05-17 10:10:00,19.35,19.37,19.3,19.3,420700.0,16.7877,16.805,16.7443,16.7443,420700.0
2013-05-17 10:15:00,19.3,19.31,19.27,19.29,227400.0,16.7443,16.753,16.7182,16.7356,227400.0
2013-05-17 10:20:00,19.31,19.31,19.23,19.24,219700.0,16.753,16.753,16.6835,16.6922,219700.0
2013-05-17 10:25:00,19.23,19.23,19.14,19.15,331100.0,16.6835,16.6835,16.6055,16.6141,331100.0
2013-05-17 10:30:00,19.15,19.19,19.15,19.19,60700.0,16.6141,16.6488,16.6141,16.6488,60700.0
2013-05-17 10:35:00,19.19,19.19,19.14,19.16,130600.0,16.6488,16.6488,16.6055,16.6228,130600.0
2013-05-17 10:40:00,19.16,19.18,19.14,19.17,49500.0,16.6228,16.6402,16.6055,16.6315,49500.0
2013-05-17 10:45:00,19.17,19.18,19.15,19.15,77300.0,16.6315,16.6402,16.6141,16.6141,77300.0
2013-05-17 10:50:00,19.15,19.17,19.14,19.15,103500.0,16.6141,16.6315,16.6055,16.6141,103500.0
2013-05-17 10:55:00,19.15,19.17,19.13,19.16,88100.0,16.6141,16.6315,16.5968,16.6228,88100.0
2013-05-17 11:00:00,19.16,19.16,19.14,19.14,43200.0,16.6228,16.6228,16.6055,16.6055,43200.0
2013-05-17 11:05:00,19.14,19.16,19.11,19.14,98600.0,16.6055,16.6228,16.5794,16.6055,98600.0
2013-05-17 11:10:00,19.13,19.15,19.1,19.15,67800.0,16.5968,16.6141,16.5708,16.6141,67800.0
2013-05-17 11:15:00,19.14,19.15,19.12,19.13,54100.0,16.6055,16.6141,16.5881,16.5968,54100.0
2013-05-17 11:20:00,19.12,19.15,19.12,19.13,75400.0,16.5881,16.6141,16.5881,16.5968,75400.0
2013-05-17 11:25:00,19.13,19.15,19.11,19.13,48400.0,16.5968,16.6141,16.5794,16.5968,48400.0
2013-05-17 11:30:00,19.13,19.15,19.12,19.14,47600.0,16.5968,16.6141,16.5881,16.6055,47600.0
2013-05-17 11:35:00,19.15,19.2,19.14,19.18,67300.0,16.6141,16.6575,16.6055,16.6402,67300.0
2013-05-17 11:40:00,19.18,19.19,19.16,19.18,83200.0,16.6402,16.6488,16.6228,16.6402,83200.0
2013-05-17 11:45:00,19.18,19.2,19.16,19.18,57200.0,16.6402,16.6575,16.6228,16.6402,57200.0
2013-05-17 11:50:00,19.18,19.18,19.15,19.15,44100.0,16.6402,16.6402,16.6141,16.6141,44100.0
2013-05-17 11:55:00,19.16,19.21,19.15,19.2,139500.0,16.6228,16.6662,16.6141,16.6575,139500.0
2013-05-17 12:00:00,19.2,19.21,19.17,19.2,272000.0,16.6575,16.6662,16.6315,16.6575,272000.0
2013-05-17 12:05:00,19.2,19.21,19.14,19.17,160500.0,16.6575,16.6662,16.6055,16.6315,160500.0
2013-05-17 12:10:00,19.17,19.19,19.17,19.18,37800.0,16.6315,16.6488,16.6315,16.6402,37800.0
2013-05-17 12:15:00,19.17,19.19,19.17,19.18,17400.0,16.6315,16.6488,16.6315,16.6402,17400.0
2013-05-17 12:20:00,19.19,19.2,19.17,19.18,64900.0,16.6488,16.6575,16.6315,16.6402,64900.0
2013-05-17 12:25:00,19.18,19.18,19.16,19.17,21800.0,16.6402,16.6402,16.6228,16.6315,21800.0
2013-05-17 12:30:00,19.17,19.19,19.16,19.19,90000.0,16.6315,16.6488,16.6228,16.6488,90000.0
2013-05-17 12:35:00,19.18,19.19,19.16,19.16,57900.0,16.6402,16.6488,16.6228,16.6228,57900.0
2013-05-17 12:40:00,19.16,19.16,19.14,19.16,40900.0,16.6228,16.6228,16.6055,16.6228,40900.0
2013-05-17 12:45:00,19.16,19.16,19.13,19.13,49900.0,16.6228,16.6228,16.5968,16.5968,49900.0
2013-05-17 12:50:00,19.13,19.14,19.12,19.13,80100.0,16.5968,16.6055,16.5881,16.5968,80100.0
2013-05-17 12:55:00,19.13,19.15,19.13,19.14,11700.0,16.5968,16.6141,16.5968,16.6055,11700.0
2013-05-17 13:00:00,19.15,19.17,19.15,19.17,29000.0,16.6141,16.6315,16.6141,16.6315,29000.0
2013-05-17 13:05:00,19.17,19.17,19.13,19.13,57300.0,16.6315,16.6315,16.5968,16.5968,57300.0
2013-05-17 13:10:00,19.14,19.15,19.12,19.13,54400.0,16.6055,16.6141,16.5881,16.5968,54400.0
2013-05-17 13:15:00,19.13,19.14,19.12,19.12,25600.0,16.5968,16.6055,16.5881,16.5881,25600.0
2013-05-17 13:20:00,19.13,19.15,19.13,19.14,32700.0,16.5968,16.6141,16.5968,16.6055,32700.0
2013-05-17 13:25:00,19.14,19.16,19.13,19.15,113100.0,16.6055,16.6228,16.5968,16.6141,113100.0
2013-05-17 13:30:00,19.16,19.2,19.14,19.19,165700.0,16.6228,16.6575,16.6055,16.6488,165700.0
2013-05-17 13:35:00,19.2,19.22,19.18,19.21,84200.0,16.6575,16.6749,16.6402,16.6662,84200.0
2013-05-17 13:40:00,19.21,19.21,19.2,19.2,16100.0,16.6662,16.6662,16.6575,16.6575,16100.0
2013-05-17 13:45:00,19.21,19.21,19.18,19.2,60200.0,16.6662,16.6662,16.6402,16.6575,60200.0
2013-05-17 13:50:00,19.2,19.2,19.18,19.2,134000.0,16.6575,16.6575,16.6402,16.6575,134000.0
2013-05-17 13:55:00,19.2,19.23,19.19,19.21,82000.0,16.6575,16.6835,16.6488,16.6662,82000.0
2013-05-17 14:00:00,19.21,19.23,19.19,19.22,117300.0,16.6662,16.6835,16.6488,16.6749,117300.0
2013-05-17 14:05:00,19.22,19.23,19.2,19.22,59900.0,16.6749,16.6835,16.6575,16.6749,59900.0
2013-05-17 14:10:00,19.22,19.25,19.22,19.23,63900.0,16.6749,16.7009,16.6749,16.6835,63900.0
2013-05-17 14:15:00,19.23,19.27,19.23,19.25,77700.0,16.6835,16.7182,16.6835,16.7009,77700.0
2013-05-17 14:20:00,19.26,19.28,19.24,19.28,58200.0,16.7096,16.7269,16.6922,16.7269,58200.0
2013-05-17 14:25:00,19.28,19.31,19.28,19.3,88500.0,16.7269,16.753,16.7269,16.7443,88500.0
2013-05-17 14:30:00,19.3,19.32,19.3,19.3,265400.0,16.7443,16.7616,16.7443,16.7443,265400.0
2013-05-17 14:35:00,19.31,19.31,19.29,19.31,95900.0,16.753,16.753,16.7356,16.753,95900.0
2013-05-17 14:40:00,19.3,19.3,19.28,19.29,32500.0,16.7443,16.7443,16.7269,16.7356,32500.0
2013-05-17 14:45:00,19.3,19.33,19.3,19.31,79200.0,16.7443,16.7703,16.7443,16.753,79200.0
2013-05-17 14:50:00,19.32,19.33,19.3,19.3,46100.0,16.7616,16.7703,16.7443,16.7443,46100.0
2013-05-17 14:55:00,19.31,19.32,19.29,19.3,92200.0,16.753,16.7616,16.7356,16.7443,92200.0
2013-05-17 15:00:00,19.3,19.3,19.28,19.29,96100.0,16.7443,16.7443,16.7269,16.7356,96100.0
2013-05-17 15:05:00,19.29,19.3,19.26,19.29,133700.0,16.7356,16.7443,16.7096,16.7356,133700.0
2013-05-17 15:10:00,19.3,19.3,19.26,19.26,80000.0,16.7443,16.7443,16.7096,16.7096,80000.0
2013-05-17 15:15:00,19.27,19.28,19.26,19.27,48600.0,16.7182,16.7269,16.7096,16.7182,48600.0
2013-05-17 15:20:00,19.27,19.28,19.26,19.28,113100.0,16.7182,16.7269,16.7096,16.7269,113100.0
2013-05-17 15:25:00,19.29,19.29,19.27,19.29,25000.0,16.7356,16.7356,16.7182,16.7356,25000.0
2013-05-17 15:30:00,19.28,19.3,19.28,19.29,105000.0,16.7269,16.7443,16.7269,16.7356,105000.0
2013-05-17 15:35:00,19.3,19.31,19.28,19.3,82600.0,16.7443,16.753,16.7269,16.7443,82600.0
2013-05-17 15:40:00,19.3,19.3,19.28,19.3,68800.0,16.7443,16.7443,16.7269,16.7443,68800.0
2013-05-17 15:45:00,19.3,19.31,19.29,19.3,80900.0,16.7443,16.753,16.7356,16.7443,80900.0
2013-05-17 15:50:00,19.3,19.3,19.26,19.29,164300.0,16.7443,16.7443,16.7096,16.7356,164300.0
2013-05-17 15:55:00,19.29,19.34,19.27,19.33,609400.0,16.7356,16.779,16.7182,16.7703,609400.0
2013-05-20 09:30:00,19.2,19.29,19.14,19.27,346100.0,16.6575,16.7356,16.6055,16.7182,346100.0
2013-05-20 09:35:00,19.28,19.31,19.27,19.28,224600.0,16.7269,16.753,16.7182,16.7269,224600.0
2013-05-20 09:40:00,19.28,19.28,19.22,19.24,161900.0,16.7269,16.7269,16.6749,16.6922,161900.0
2013-05-20 09:45:00,19.23,19.27,19.19,19.19,86300.0,16.6835,16.7182,16.6488,16.6488,86300.0
2013-05-20 09:50:00,19.19,19.25,19.19,19.23,213000.0,16.6488,16.7009,16.6488,16.6835,213000.0
2013-05-20 09:55:00,19.23,19.3,19.23,19.27,469400.0,16.6835,16.7443,16.6835,16.7182,469400.0
2013-05-20 10:00:00,19.27,19.27,19.25,19.25,86400.0,16.7182,16.7182,16.7009,16.7009,86400.0
2013-05-20 10:05:00,19.25,19.28,19.25,19.27,31100.0,16.7009,16.7269,16.7009,16.7182,31100.0
2013-05-20 10:10:00,19.27,19.27,19.23,19.25,83500.0,16.7182,16.7182,16.6835,16.7009,83500.0
2013-05-20 10:15:00,19.24,19.25,19.23,19.24,130900.0,16.6922,16.7009,16.6835,16.6922,130900.0
2013-05-20 10:20:00,19.24,19.25,19.18,19.18,106600.0,16.6922,16.7009,16.6402,16.6402,106600.0
2013-05-20 10:25:00,19.19,19.2,19.16,19.16,58600.0,16.6488,16.6575,16.6228,16.6228,58600.0
2013-05-20 10:30:00,19.16,19.21,19.16,19.19,42500.0,16.6228,16.6662,16.6228,16.6488,42500.0
2013-05-20 10:35:00,19.19,19.19,19.17,19.18,23000.0,16.6488,16.6488,16.6315,16.6402,23000.0
2013-05-20 10:40:00,19.17,19.23,19.17,19.23,61700.0,16.6315,16.6835,16.6315,16.6835,61700.0
2013-05-20 10:45:00,19.23,19.25,19.2,19.24,214400.0,16.6835,16.7009,16.6575,16.6922,214400.0
2013-05-20 10:50:00,19.24,19.25,19.2,19.2,106000.0,16.6922,16.7009,16.6575,16.6575,106000.0
2013-05-20 10:55:00,19.21,19.22,19.2,19.22,47300.0,16.6662,16.6749,16.6575,16.6749,47300.0
2013-05-20 11:00:00,19.22,19.24,19.21,19.24,54400.0,16.6749,16.6922,16.6662,16.6922,54400.0
2013-05-20 11:05:00,19.25,19.27,19.23,19.25,135300.0,16.7009,16.7182,16.6835,16.7009,135300.0
2013-05-20 11:10:00,19.25,19.29,19.25,19.29,144900.0,16.7009,16.7356,16.7009,16.7356,144900.0
2013-05-20 11:15:00,19.29,19.3,19.28,19.29,87400.0,16.7356,16.7443,16.7269,16.7356,87400.0
2013-05-20 11:20:00,19.29,19.29,19.28,19.29,51200.0,16.7356,16.7356,16.7269,16.7356,51200.0
2013-05-20 11:25:00,19.29,19.3,19.28,19.3,64400.0,16.7356,16.7443,16.7269,16.7443,64400.0
2013-05-20 11:30:00,19.31,19.34,19.3,19.31,125400.0,16.753,16.779,16.7443,16.753,125400.0
2013-05-20 11:35:00,19.32,19.33,19.3,19.3,74800.0,16.7616,16.7703,16.7443,16.7443,74800.0
2013-05-20 11:40:00,19.32,19.32,19.3,19.32,68200.0,16.7616,16.7616,16.7443,16.7616,68200.0
2013-05-20 11:45:00,19.31,19.32,19.3,19.32,35700.0,16.753,16.7616,16.7443,16.7616,35700.0
2013-05-20 11:50:00,19.32,19.32,19.29,19.3,38100.0,16.7616,16.7616,16.7356,16.7443,38100.0
2013-05-20 11:55:00,19.3,19.32,19.27,19.3,112600.0,16.7443,16.7616,16.7182,16.7443,112600.0
2013-05-20 12:00:00,19.3,19.3,19.29,19.29,34200.0,16.7443,16.7443,16.7356,16.7356,34200.0
2013-05-20 12:05:00,19.29,19.3,19.26,19.27,41400.0,16.7356,16.7443,16.7096,16.7182,41400.0
2013-05-20 12:10:00,19.27,19.27,19.23,19.24,144000.0,16.7182,16.7182,16.6835,16.6922,144000.0
2013-05-20 12:15:00,19.24,19.25,19.23,19.24,34500.0,16.6922,16.7009,16.6835,16.6922,34500.0
2013-05-20 12:20:00,19.23,19.25,19.23,19.25,20700.0,16.6835,16.7009,16.6835,16.7009,20700.0
2013-05-20 12:25:00,19.24,19.25,19.23,19.24,28600.0,16.6922,16.7009,16.6835,16.6922,28600.0
2013-05-20 12:30:00,19.24,19.25,19.21,19.22,48300.0,16.6922,16.7009,16.6662,16.6749,48300.0
2013-05-20 12:35:00,19.22,19.23,19.21,19.21,30800.0,16.6749,16.6835,16.6662,16.6662,30800.0
2013-05-20 12:40:00,19.21,19.22,19.2,19.21,44500.0,16.6662,16.6749,16.6575,16.6662,44500.0
2013-05-20 12:45:00,19.22,19.24,19.22,19.23,30700.0,16.6749,16.6922,16.6749,16.6835,30700.0
2013-05-20 12:50:00,19.23,19.25,19.23,19.24,15700.0,16.6835,16.7009,16.6835,16.6922,15700.0
2013-05-20 12:55:00,19.25,19.25,19.22,19.24,44800.0,16.7009,16.7009,16.6749,16.6922,44800.0
2013-05-20 13:00:00,19.23,19.24,19.21,19.24,32000.0,16.6835,16.6922,16.6662,16.6922,32000.0
2013-05-20 13:05:00,19.24,19.26,19.24,19.26,13100.0,16.6922,16.7096,16.6922,16.7096,13100.0
2013-05-20 13:10:00,19.26,19.26,19.23,19.25,36900.0,16.7096,16.7096,16.6835,16.7009,36900.0
2013-05-20 13:15:00,19.24,19.24,19.19,19.2,56800.0,16.6922,16.6922,16.6488,16.6575,56800.0
2013-05-20 13:20:00,19.2,19.21,19.18,19.19,38500.0,16.6575,16.6662,16.6402,16.6488,38500.0
2013-05-20 13:25:00,19.19,19.19,19.15,19.16,28800.0,16.6488,16.6488,16.6141,16.6228,28800.0
2013-05-20 13:30:00,19.17,19.17,19.15,19.17,21900.0,16.6315,16.6315,16.6141,16.6315,21900.0
2013-05-20 13:35:00,19.16,19.18,19.15,19.16,53600.0,16.6228,16.6402,16.6141,16.6228,53600.0
2013-05-20 13:40:00,19.16,19.18,19.14,19.14,45600.0,16.6228,16.6402,16.6055,16.6055,45600.0
2013-05-20 13:45:00,19.14,19.16,19.12,19.14,49900.0,16.6055,16.6228,16.5881,16.6055,49900.0
2013-05-20 13:50:00,19.14,19.17,19.13,19.16,55900.0,16.6055,16.6315,16.5968,16.6228,55900.0
2013-05-20 13:55:00,19.17,19.18,19.16,19.17,36000.0,16.6315,16.6402,16.6228,16.6315,36000.0
2013-05-20 14:00:00,19.16,19.16,19.11,19.11,26600.0,16.6228,16.6228,16.5794,16.5794,26600.0
2013-05-20 14:05:00,19.12,19.17,19.11,19.17,45500.0,16.5881,16.6315,16.5794,16.6315,45500.0
2013-05-20 14:10:00,19.16,19.19,19.15,19.18,179600.0,16.6228,16.6488,16.6141,16.6402,179600.0
2013-05-20 14:15:00,19.18,19.19,19.17,19.18,35900.0,16.6402,16.6488,16.6315,16.6402,35900.0
2013-05-20 14:20:00,19.19,19.23,19.18,19.2,80100.0,16.6488,16.6835,16.6402,16.6575,80100.0
2013-05-20 14:25:00,19.2,19.21,19.19,19.2,49200.0,16.6575,16.6662,16.6488,16.6575,49200.0
2013-05-20 14:30:00,19.21,19.23,19.2,19.2,47500.0,16.6662,16.6835,16.6575,16.6575,47500.0
2013-05-20 14:35:00,19.2,19.21,19.18,19.19,37500.0,16.6575,16.6662,16.6402,16.6488,37500.0
2013-05-20 14:40:00,19.2,19.2,19.17,19.19,24800.0,16.6575,16.6575,16.6315,16.6488,24800.0
2013-05-20 14:45:00,19.18,19.21,19.18,19.21,45700.0,16.6402,16.6662,16.6402,16.6662,45700.0
2013-05-20 14:50:00,19.21,19.22,19.19,19.2,61000.0,16.6662,16.6749,16.6488,16.6575,61000.0
2013-05-20 14:55:00,19.2,19.2,19.17,19.18,29100.0,16.6575,16.6575,16.6315,16.6402,29100.0
2013-05-20 15:00:00,19.18,19.21,19.17,19.19,68500.0,16.6402,16.6662,16.6315,16.6488,68500.0
2013-05-20 15:05:00,19.2,19.22,19.16,19.22,51400.0,16.6575,16.6749,16.6228,16.6749,51400.0
2013-05-20 15:10:00,19.21,19.23,19.2,19.2,54300.0,16.6662,16.6835,16.6575,16.6575,54300.0
2013-05-20 15:15:00,19.21,19.22,19.2,19.21,38700.0,16.6662,16.6749,16.6575,16.6662,38700.0
2013-05-20 15:20:00,19.2,19.21,19.18,19.19,27700.0,16.6575,16.6662,16.6402,16.6488,27700.0
2013-05-20 15:25:00,19.2,19.22,19.18,19.2,69400.0,16.6575,16.6749,16.6402,16.6575,69400.0
2013-05-20 15:30:00,19.2,19.21,19.18,19.18,107800.0,16.6575,16.6662,16.6402,16.6402,107800.0
2013-05-20 15:35:00,19.19,19.19,19.16,19.16,40800.0,16.6488,16.6488,16.6228,16.6228,40800.0
2013-05-20 15:40:00,19.16,19.21,19.16,19.2,295800.0,16.6228,16.6662,16.6228,16.6575,295800.0
2013-05-20 15:45:00,19.2,19.21,19.17,19.19,105000.0,16.6575,16.6662,16.6315,16.6488,105000.0
2013-05-20 15:50:00,19.19,19.2,19.17,19.2,83100.0,16.6488,16.6575,16.6315,16.6575,83100.0
2013-05-20 15:55:00,19.2,19.21,19.19,19.2,213200.0,16.6575,16.6662,16.6488,16.6575,213200.0
2013-05-21 09:30:00,19.26,19.31,19.21,19.23,98400.0,16.7096,16.753,16.6662,16.6835,98400.0
2013-05-21 09:35:00,19.23,19.28,19.18,19.18,106800.0,16.6835,16.7269,16.6402,16.6402,106800.0
2013-05-21 09:40:00,19.19,19.26,19.19,19.2,81500.0,16.6488,16.7096,16.6488,16.6575,81500.0
2013-05-21 09:45:00,19.2,19.25,19.18,19.22,113700.0,16.6575,16.7009,16.6402,16.6749,113700.0
2013-05-21 09:50:00,19.22,19.25,19.21,19.25,62300.0,16.6749,16.7009,16.6662,16.7009,62300.0
2013-05-21 09:55:00,19.25,19.3,19.24,19.26,47600.0,16.7009,16.7443,16.6922,16.7096,47600.0
2013-05-21 10:00:00,19.26,19.27,19.22,19.23,51400.0,16.7096,16.7182,16.6749,16.6835,51400.0
2013-05-21 10:05:00,19.23,19.23,19.19,19.19,114900.0,16.6835,16.6835,16.6488,16.6488,114900.0
2013-05-21 10:10:00,19.18,19.21,19.14,19.2,139100.0,16.6402,16.6662,16.6055,16.6575,139100.0
2013-05-21 10:15:00,19.2,19.25,19.19,19.25,64300.0,16.6575,16.7009,16.6488,16.7009,64300.0
2013-05-21 10:20:00,19.24,19.25,19.2,19.2,22100.0,16.6922,16.7009,16.6575,16.6575,22100.0
2013-05-21 10:25:00,19.2,19.21,19.17,19.21,52600.0,16.6575,16.6662,16.6315,16.6662,52600.0
2013-05-21 10:30:00,19.21,19.22,19.15,19.16,44800.0,16.6662,16.6749,16.6141,16.6228,44800.0
2013-05-21 10:35:00,19.16,19.18,19.13,19.17,36200.0,16.6228,16.6402,16.5968,16.6315,36200.0
2013-05-21 10:40:00,19.17,19.19,19.14,19.14,69500.0,16.6315,16.6488,16.6055,16.6055,69500.0
2013-05-21 10:45:00,19.14,19.15,19.11,19.13,44000.0,16.6055,16.6141,16.5794,16.5968,44000.0
2013-05-21 10:50:00,19.14,19.15,19.09,19.09,47800.0,16.6055,16.6141,16.5621,16.5621,47800.0
2013-05-21 10:55:00,19.09,19.11,19.08,19.1,54000.0,16.5621,16.5794,16.5534,16.5708,54000.0
2013-05-21 11:00:00,19.1,19.12,19.07,19.07,85000.0,16.5708,16.5881,16.5447,16.5447,85000.0
2013-05-21 11:05:00,19.07,19.11,19.07,19.11,80600.0,16.5447,16.5794,16.5447,16.5794,80600.0
2013-05-21 11:10:00,19.1,19.18,19.08,19.18,156300.0,16.5708,16.6402,16.5534,16.6402,156300.0
2013-05-21 11:15:00,19.18,19.2,19.17,19.2,39500.0,16.6402,16.6575,16.6315,16.6575,39500.0
2013-05-21 11:20:00,19.2,19.21,19.16,19.16,48400.0,16.6575,16.6662,16.6228,16.6228,48400.0
2013-05-21 11:25:00,19.16,19.17,19.14,19.16,31200.0,16.6228,16.6315,16.6055,16.6228,31200.0
2013-05-21 11:30:00,19.16,19.23,19.16,19.23,44900.0,16.6228,16.6835,16.6228,16.6835,44900.0
2013-05-21 11:35:00,19.23,19.23,19.21,19.23,29000.0,16.6835,16.6835,16.6662,16.6835,29000.0
2013-05-21 11:40:00,19.22,19.22,19.21,19.22,11900.0,16.6749,16.6749,16.6662,16.6749,11900.0
2013-05-21 11:45:00,19.21,19.24,19.21,19.23,42400.0,16.6662,16.6922,16.6662,16.6835,42400.0
2013-05-21 11:50:00,19.22,19.23,19.21,19.21,36300.0,16.6749,16.6835,16.6662,16.6662,36300.0
2013-05-21 11:55:00,19.21,19.21,19.16,19.17,100300.0,16.6662,16.6662,16.6228,16.6315,100300.0
2013-05-21 12:00:00,19.17,19.19,19.16,19.17,43500.0,16.6315,16.6488,16.6228,16.6315,43500.0
2013-05-21 12:05:00,19.17,19.17,19.14,19.16,131000.0,16.6315,16.6315,16.6055,16.6228,131000.0
2013-05-21 12:10:00,19.16,19.2,19.16,19.16,96900.0,16.6228,16.6575,16.6228,16.6228,96900.0
2013-05-21 12:15:00,19.17,19.21,19.16,19.19,71700.0,16.6315,16.6662,16.6228,16.6488,71700.0
2013-05-21 12:20:00,19.2,19.2,19.18,19.18,22000.0,16.6575,16.6575,16.6402,16.6402,22000.0
2013-05-21 12:25:00,19.19,19.19,19.17,19.18,62000.0,16.6488,16.6488,16.6315,16.6402,62000.0
2013-05-21 12:30:00,19.19,19.19,19.18,19.18,12200.0,16.6488,16.6488,16.6402,16.6402,12200.0
2013-05-21 12:35:00,19.17,19.18,19.15,19.15,17000.0,16.6315,16.6402,16.6141,16.6141,17000.0
2013-05-21 12:40:00,19.15,19.16,19.14,19.15,25900.0,16.6141,16.6228,16.6055,16.6141,25900.0
2013-05-21 12:45:00,19.15,19.15,19.12,19.13,26100.0,16.6141,16.6141,16.5881,16.5968,26100.0
2013-05-21 12:50:00,19.13,19.13,19.12,19.12,33200.0,16.5968,16.5968,16.5881,16.5881,33200.0
2013-05-21 12:55:00,19.13,19.14,19.11,19.12,29300.0,16.5968,16.6055,16.5794,16.5881,29300.0
2013-05-21 13:00:00,19.13,19.17,19.13,19.16,45000.0,16.5968,16.6315,16.5968,16.6228,45000.0
2013-05-21 13:05:00,19.16,19.2,19.16,19.19,52200.0,16.6228,16.6575,16.6228,16.6488,52200.0
2013-05-21 13:10:00,19.18,19.18,19.15,19.16,25900.0,16.6402,16.6402,16.6141,16.6228,25900.0
2013-05-21 13:15:00,19.16,19.2,19.16,19.18,60400.0,16.6228,16.6575,16.6228,16.6402,60400.0
2013-05-21 13:20:00,19.19,19.19,19.16,19.19,39700.0,16.6488,16.6488,16.6228,16.6488,39700.0
2013-05-21 13:25:00,19.19,19.2,19.17,19.2,60200.0,16.6488,16.6575,16.6315,16.6575,60200.0
2013-05-21 13:30:00,19.2,19.2,19.19,19.2,23700.0,16.6575,16.6575,16.6488,16.6575,23700.0
2013-05-21 13:35:00,19.19,19.2,19.18,19.19,31100.0,16.6488,16.6575,16.6402,16.6488,31100.0
2013-05-21 13:40:00,19.18,19.2,19.18,19.18,25600.0,16.6402,16.6575,16.6402,16.6402,25600.0
2013-05-21 13:45:00,19.18,19.2,19.17,19.19,35000.0,16.6402,16.6575,16.6315,16.6488,35000.0
2013-05-21 13:50:00,19.19,19.2,19.17,19.18,20600.0,16.6488,16.6575,16.6315,16.6402,20600.0
2013-05-21 13:55:00,19.18,19.19,19.16,19.16,70900.0,16.6402,16.6488,16.6228,16.6228,70900.0
2013-05-21 14:00:00,19.16,19.18,19.16,19.18,46200.0,16.6228,16.6402,16.6228,16.6402,46200.0
2013-05-21 14:05:00,19.17,19.2,19.17,19.19,30300.0,16.6315,16.6575,16.6315,16.6488,30300.0
2013-05-21 14:10:00,19.19,19.2,19.17,19.19,52600.0,16.6488,16.6575,16.6315,16.6488,52600.0
2013-05-21 14:15:00,19.18,19.21,19.18,19.2,78900.0,16.6402,16.6662,16.6402,16.6575,78900.0
2013-05-21 14:20:00,19.19,19.2,19.18,19.2,35200.0,16.6488,16.6575,16.6402,16.6575,35200.0
2013-05-21 14:25:00,19.19,19.2,19.17,19.17,29300.0,16.6488,16.6575,16.6315,16.6315,29300.0
2013-05-21 14:30:00,19.18,19.18,19.16,19.16,58900.0,16.6402,16.6402,16.6228,16.6228,58900.0
2013-05-21 14:35:00,19.17,19.18,19.15,19.15,222100.0,16.6315,16.6402,16.6141,16.6141,222100.0
2013-05-21 14:40:00,19.16,19.17,19.15,19.16,52400.0,16.6228,16.6315,16.6141,16.6228,52400.0
2013-05-21 14:45:00,19.16,19.16,19.1,19.12,179200.0,16.6228,16.6228,16.5708,16.5881,179200.0
2013-05-21 14:50:00,19.12,19.12,19.11,19.11,22000.0,16.5881,16.5881,16.5794,16.5794,22000.0
2013-05-21 14:55:00,19.12,19.14,19.11,19.14,39100.0,16.5881,16.6055,16.5794,16.6055,39100.0
2013-05-21 15:00:00,19.14,19.14,19.13,19.14,32400.0,16.6055,16.6055,16.5968,16.6055,32400.0
2013-05-21 15:05:00,19.14,19.14,19.11,19.11,110400.0,16.6055,16.6055,16.5794,16.5794,110400.0
2013-05-21 15:10:00,19.12,19.13,19.1,19.13,152100.0,16.5881,16.5968,16.5708,16.5968,152100.0
2013-05-21 15:15:00,19.13,19.16,19.13,19.14,170200.0,16.5968,16.6228,16.5968,16.6055,170200.0
2013-05-21 15:20:00,19.14,19.16,19.14,19.16,33500.0,16.6055,16.6228,16.6055,16.6228,33500.0
2013-05-21 15:25:00,19.16,19.17,19.15,19.16,140100.0,16.6228,16.6315,16.6141,16.6228,140100.0
2013-05-21 15:30:00,19.16,19.21,19.16,19.21,93500.0,16.6228,16.6662,16.6228,16.6662,93500.0
2013-05-21 15:35:00,19.21,19.21,19.19,19.2,78100.0,16.6662,16.6662,16.6488,16.6575,78100.0
2013-05-21 15:40:00,19.2,19.21,19.19,19.21,268900.0,16.6575,16.6662,16.6488,16.6662,268900.0
2013-05-21 15:45:00,19.21,19.21,19.17,19.18,200500.0,16.6662,16.6662,16.6315,16.6402,200500.0
2013-05-21 15:50:00,19.18,19.21,19.16,19.19,379100.0,16.6402,16.6662,16.6228,16.6488,379100.0
2013-05-21 15:55:00,19.18,19.2,19.17,19.17,220800.0,16.6402,16.6575,16.6315,16.6315,220800.0
2013-05-22 09:30:00,19.14,19.21,19.11,19.12,108100.0,16.6055,16.6662,16.5794,16.5881,108100.0
2013-05-22 09:35:00,19.12,19.12,19.04,19.1,238200.0,16.5881,16.5881,16.5187,16.5708,238200.0
2013-05-22 09:40:00,19.1,19.13,19.05,19.06,125000.0,16.5708,16.5968,16.5274,16.5361,125000.0
2013-05-22 09:45:00,19.06,19.06,19.03,19.03,178900.0,16.5361,16.5361,16.51,16.51,178900.0
2013-05-22 09:50:00,19.03,19.1,19.03,19.03,181800.0,16.51,16.5708,16.51,16.51,181800.0
2013-05-22 09:55:00,19.03,19.05,19.0,19.02,116800.0,16.51,16.5274,16.484,16.5014,116800.0
2013-05-22 10:00:00,19.02,19.16,19.02,19.16,93300.0,16.5014,16.6228,16.5014,16.6228,93300.0
2013-05-22 10:05:00,19.16,19.19,19.14,19.14,121300.0,16.6228,16.6488,16.6055,16.6055,121300.0
2013-05-22 10:10:00,19.14,19.28,19.14,19.25,153800.0,16.6055,16.7269,16.6055,16.7009,153800.0
2013-05-22 10:15:00,19.26,19.28,19.23,19.28,177300.0,16.7096,16.7269,16.6835,16.7269,177300.0
2013-05-22 10:20:00,19.27,19.27,19.24,19.26,82700.0,16.7182,16.7182,16.6922,16.7096,82700.0
2013-05-22 10:25:00,19.26,19.33,19.22,19.26,196600.0,16.7096,16.7703,16.6749,16.7096,196600.0
2013-05-22 10:30:00,19.26,19.29,19.16,19.17,198100.0,16.7096,16.7356,16.6228,16.6315,198100.0
2013-05-22 10:35:00,19.17,19.17,19.05,19.08,217400.0,16.6315,16.6315,16.5274,16.5534,217400.0
2013-05-22 10:40:00,19.08,19.24,19.07,19.19,148400.0,16.5534,16.6922,16.5447,16.6488,148400.0
2013-05-22 10:45:00,19.2,19.21,19.15,19.17,86200.0,16.6575,16.6662,16.6141,16.6315,86200.0
2013-05-22 10:50:00,19.17,19.2,19.16,19.18,94600.0,16.6315,16.6575,16.6228,16.6402,94600.0
2013-05-22 10:55:00,19.18,19.21,19.16,19.18,486600.0,16.6402,16.6662,16.6228,16.6402,486600.0
2013-05-22 11:00:00,19.18,19.26,19.17,19.25,212700.0,16.6402,16.7096,16.6315,16.7009,212700.0
2013-05-22 11:05:00,19.26,19.33,19.25,19.3,88800.0,16.7096,16.7703,16.7009,16.7443,88800.0
2013-05-22 11:10:00,19.3,19.37,19.27,19.36,176400.0,16.7443,16.805,16.7182,16.7963,176400.0
2013-05-22 11:15:00,19.36,19.36,19.29,19.32,50200.0,16.7963,16.7963,16.7356,16.7616,50200.0
2013-05-22 11:20:00,19.32,19.35,19.31,19.32,28600.0,16.7616,16.7877,16.753,16.7616,28600.0
2013-05-22 11:25:00,19.32,19.36,19.32,19.35,97300.0,16.7616,16.7963,16.7616,16.7877,97300.0
2013-05-22 11:30:00,19.36,19.39,19.32,19.35,83900.0,16.7963,16.8224,16.7616,16.7877,83900.0
2013-05-22 11:35:00,19.35,19.37,19.33,19.34,64100.0,16.7877,16.805,16.7703,16.779,64100.0
2013-05-22 11:40:00,19.34,19.36,19.32,19.35,38000.0,16.779,16.7963,16.7616,16.7877,38000.0
2013-05-22 11:45:00,19.35,19.43,19.35,19.42,110900.0,16.7877,16.8571,16.7877,16.8484,110900.0
2013-05-22 11:50:00,19.42,19.48,19.41,19.43,261100.0,16.8484,16.9004,16.8397,16.8571,261100.0
2013-05-22 11:55:00,19.43,19.47,19.43,19.44,72600.0,16.8571,16.8918,16.8571,16.8657,72600.0
2013-05-22 12:00:00,19.44,19.46,19.43,19.45,46200.0,16.8657,16.8831,16.8571,16.8744,46200.0
2013-05-22 12:05:00,19.46,19.48,19.43,19.44,72700.0,16.8831,16.9004,16.8571,16.8657,72700.0
2013-05-22 12:10:00,19.43,19.44,19.39,19.44,432800.0,16.8571,16.8657,16.8224,16.8657,432800.0
2013-05-22 12:15:00,19.45,19.46,19.43,19.45,145700.0,16.8744,16.8831,16.8571,16.8744,145700.0
2013-05-22 12:20:00,19.46,19.48,19.44,19.46,142400.0,16.8831,16.9004,16.8657,16.8831,142400.0
2013-05-22 12:25:00,19.46,19.48,19.44,19.46,114600.0,16.8831,16.9004,16.8657,16.8831,114600.0
2013-05-22 12:30:00,19.45,19.47,19.44,19.47,88300.0,16.8744,16.8918,16.8657,16.8918,88300.0
2013-05-22 12:35:00,19.47,19.5,19.46,19.5,99400.0,16.8918,16.9178,16.8831,16.9178,99400.0
2013-05-22 12:40:00,19.5,19.55,19.48,19.55,175700.0,16.9178,16.9612,16.9004,16.9612,175700.0
2013-05-22 12:45:00,19.54,19.57,19.5,19.51,165000.0,16.9525,16.9785,16.9178,16.9265,165000.0
2013-05-22 12:50:00,19.51,19.52,19.49,19.49,73300.0,16.9265,16.9351,16.9091,16.9091,73300.0
2013-05-22 12:55:00,19.49,19.49,19.45,19.46,65600.0,16.9091,16.9091,16.8744,16.8831,65600.0
2013-05-22 13:00:00,19.45,19.48,19.45,19.46,75400.0,16.8744,16.9004,16.8744,16.8831,75400.0
2013-05-22 13:05:00,19.47,19.51,19.46,19.5,162100.0,16.8918,16.9265,16.8831,16.9178,162100.0
2013-05-22 13:10:00,19.5,19.51,19.49,19.5,134700.0,16.9178,16.9265,16.9091,16.9178,134700.0
2013-05-22 13:15:00,19.49,19.51,19.49,19.51,121900.0,16.9091,16.9265,16.9091,16.9265,121900.0
2013-05-22 13:20:00,19.5,19.51,19.45,19.49,258100.0,16.9178,16.9265,16.8744,16.9091,258100.0
2013-05-22 13:25:00,19.49,19.51,19.45,19.45,133900.0,16.9091,16.9265,16.8744,16.8744,133900.0
2013-05-22 13:30:00,19.45,19.45,19.37,19.39,95500.0,16.8744,16.8744,16.805,16.8224,95500.0
2013-05-22 13:35:00,19.39,19.4,19.34,19.35,47400.0,16.8224,16.831,16.779,16.7877,47400.0
2013-05-22 13:40:00,19.35,19.37,19.3,19.31,53000.0,16.7877,16.805,16.7443,16.753,53000.0
2013-05-22 13:45:00,19.3,19.31,19.21,19.26,120700.0,16.7443,16.753,16.6662,16.7096,120700.0
2013-05-22 13:50:00,19.26,19.28,19.23,19.23,71100.0,16.7096,16.7269,16.6835,16.6835,71100.0
2013-05-22 13:55:00,19.23,19.26,19.21,19.23,65400.0,16.6835,16.7096,16.6662,16.6835,65400.0
2013-05-22 14:00:00,19.24,19.28,19.16,19.17,192400.0,16.6922,16.7269,16.6228,16.6315,192400.0
2013-05-22 14:05:00,19.16,19.2,19.14,19.18,532200.0,16.6228,16.6575,16.6055,16.6402,532200.0
2013-05-22 14:10:00,19.18,19.19,19.09,19.12,167000.0,16.6402,16.6488,16.5621,16.5881,167000.0
2013-05-22 14:15:00,19.11,19.21,19.09,19.21,156300.0,16.5794,16.6662,16.5621,16.6662,156300.0
2013-05-22 14:20:00,19.21,19.26,19.2,19.23,133700.0,16.6662,16.7096,16.6575,16.6835,133700.0
2013-05-22 14:25:00,19.24,19.25,19.16,19.18,136800.0,16.6922,16.7009,16.6228,16.6402,136800.0
2013-05-22 14:30:00,19.18,19.2,19.16,19.18,88800.0,16.6402,16.6575,16.6228,16.6402,88800.0
2013-05-22 14:35:00,19.18,19.19,19.12,19.13,124300.0,16.6402,16.6488,16.5881,16.5968,124300.0
2013-05-22 14:40:00,19.13,19.13,19.07,19.09,176400.0,16.5968,16.5968,16.5447,16.5621,176400.0
2013-05-22 14:45:00,19.1,19.17,19.1,19.15,166500.0,16.5708,16.6315,16.5708,16.6141,166500.0
2013-05-22 14:50:00,19.15,19.15,19.13,19.13,50400.0,16.6141,16.6141,16.5968,16.5968,50400.0
2013-05-22 14:55:00,19.13,19.18,19.13,19.17,89100.0,16.5968,16.6402,16.5968,16.6315,89100.0
2013-05-22 15:00:00,19.18,19.18,19.15,19.16,116100.0,16.6402,16.6402,16.6141,16.6228,116100.0
2013-05-22 15:05:00,19.16,19.16,19.1,19.14,149600.0,16.6228,16.6228,16.5708,16.6055,149600.0
2013-05-22 15:10:00,19.14,19.14,19.09,19.1,145500.0,16.6055,16.6055,16.5621,16.5708,145500.0
2013-05-22 15:15:00,19.1,19.12,19.06,19.08,162800.0,16.5708,16.5881,16.5361,16.5534,162800.0
2013-05-22 15:20:00,19.07,19.08,19.03,19.04,164100.0,16.5447,16.5534,16.51,16.5187,164100.0
2013-05-22 15:25:00,19.04,19.06,18.95,18.95,150400.0,16.5187,16.5361,16.4406,16.4406,150400.0
2013-05-22 15:30:00,18.95,18.98,18.94,18.98,121400.0,16.4406,16.4666,16.4319,16.4666,121400.0
2013-05-22 15:35:00,18.97,19.01,18.95,18.99,207700.0,16.458,16.4927,16.4406,16.4753,207700.0
2013-05-22 15:40:00,19.0,19.04,18.98,19.03,190900.0,16.484,16.5187,16.4666,16.51,190900.0
2013-05-22 15:45:00,19.03,19.04,18.98,18.99,185900.0,16.51,16.5187,16.4666,16.4753,185900.0
2013-05-22 15:50:00,19.0,19.07,18.99,19.04,254800.0,16.484,16.5447,16.4753,16.5187,254800.0
2013-05-22 15:55:00,19.04,19.08,19.04,19.05,519400.0,16.5187,16.5534,16.5187,16.5274,519400.0
2013-05-23 09:30:00,18.94,18.95,18.69,18.9,285600.0,16.4319,16.4406,16.2151,16.3972,285600.0
2013-05-23 09:35:00,18.9,18.92,18.83,18.85,209000.0,16.3972,16.4146,16.3365,16.3539,209000.0
2013-05-23 09:40:00,18.84,18.85,18.75,18.79,112900.0,16.3452,16.3539,16.2671,16.3018,112900.0
2013-05-23 09:45:00,18.78,18.91,18.76,18.87,143000.0,16.2931,16.4059,16.2758,16.3712,143000.0
2013-05-23 09:50:00,18.88,18.92,18.84,18.9,141600.0,16.3799,16.4146,16.3452,16.3972,141600.0
2013-05-23 09:55:00,18.91,18.92,18.88,18.89,78700.0,16.4059,16.4146,16.3799,16.3886,78700.0
2013-05-23 10:00:00,18.9,18.99,18.9,18.96,213400.0,16.3972,16.4753,16.3972,16.4493,213400.0
2013-05-23 10:05:00,18.97,19.03,18.97,19.03,71700.0,16.458,16.51,16.458,16.51,71700.0
2013-05-23 10:10:00,19.03,19.14,19.02,19.08,275800.0,16.51,16.6055,16.5014,16.5534,275800.0
2013-05-23 10:15:00,19.08,19.08,19.02,19.02,412700.0,16.5534,16.5534,16.5014,16.5014,412700.0
2013-05-23 10:20:00,19.02,19.06,18.98,19.05,246500.0,16.5014,16.5361,16.4666,16.5274,246500.0
2013-05-23 10:25:00,19.05,19.12,19.05,19.12,231000.0,16.5274,16.5881,16.5274,16.5881,231000.0
2013-05-23 10:30:00,19.12,19.14,19.09,19.11,150300.0,16.5881,16.6055,16.5621,16.5794,150300.0
2013-05-23 10:35:00,19.1,19.12,19.05,19.05,222700.0,16.5708,16.5881,16.5274,16.5274,222700.0
2013-05-23 10:40:00,19.05,19.07,18.98,18.99,183700.0,16.5274,16.5447,16.4666,16.4753,183700.0
2013-05-23 10:45:00,18.98,19.0,18.95,18.99,95800.0,16.4666,16.484,16.4406,16.4753,95800.0
2013-05-23 10:50:00,18.99,19.06,18.99,19.05,76300.0,16.4753,16.5361,16.4753,16.5274,76300.0
2013-05-23 10:55:00,19.04,19.04,18.98,18.99,51300.0,16.5187,16.5187,16.4666,16.4753,51300.0
2013-05-23 11:00:00,19.0,19.04,18.99,19.04,50000.0,16.484,16.5187,16.4753,16.5187,50000.0
2013-05-23 11:05:00,19.04,19.09,19.04,19.07,83300.0,16.5187,16.5621,16.5187,16.5447,83300.0
2013-05-23 11:10:00,19.06,19.1,19.05,19.09,67700.0,16.5361,16.5708,16.5274,16.5621,67700.0
2013-05-23 11:15:00,19.09,19.1,19.06,19.08,49300.0,16.5621,16.5708,16.5361,16.5534,49300.0
2013-05-23 11:20:00,19.08,19.1,19.06,19.07,69000.0,16.5534,16.5708,16.5361,16.5447,69000.0
2013-05-23 11:25:00,19.07,19.09,19.03,19.05,149800.0,16.5447,16.5621,16.51,16.5274,149800.0
2013-05-23 11:30:00,19.05,19.08,19.04,19.08,109200.0,16.5274,16.5534,16.5187,16.5534,109200.0
2013-05-23 11:35:00,19.08,19.12,19.08,19.11,97700.0,16.5534,16.5881,16.5534,16.5794,97700.0
2013-05-23 11:40:00,19.11,19.12,19.05,19.06,72500.0,16.5794,16.5881,16.5274,16.5361,72500.0
2013-05-23 11:45:00,19.07,19.08,19.07,19.07,64500.0,16.5447,16.5534,16.5447,16.5447,64500.0
2013-05-23 11:50:00,19.08,19.09,19.05,19.05,111200.0,16.5534,16.5621,16.5274,16.5274,111200.0
2013-05-23 11:55:00,19.05,19.06,19.03,19.06,43900.0,16.5274,16.5361,16.51,16.5361,43900.0
2013-05-23 12:00:00,19.06,19.09,19.06,19.07,75800.0,16.5361,16.5621,16.5361,16.5447,75800.0
2013-05-23 12:05:00,19.06,19.09,19.05,19.07,244400.0,16.5361,16.5621,16.5274,16.5447,244400.0
2013-05-23 12:10:00,19.07,19.12,19.06,19.09,95500.0,16.5447,16.5881,16.5361,16.5621,95500.0
2013-05-23 12:15:00,19.08,19.09,19.05,19.06,53400.0,16.5534,16.5621,16.5274,16.5361,53400.0
2013-05-23 12:20:00,19.07,19.07,19.04,19.04,91600.0,16.5447,16.5447,16.5187,16.5187,91600.0
2013-05-23 12:25:00,19.04,19.05,18.99,19.0,58500.0,16.5187,16.5274,16.4753,16.484,58500.0
2013-05-23 12:30:00,19.0,19.0,18.94,18.96,47500.0,16.484,16.484,16.4319,16.4493,47500.0
2013-05-23 12:35:00,18.96,18.96,18.93,18.93,26400.0,16.4493,16.4493,16.4233,16.4233,26400.0
2013-05-23 12:40:00,18.94,18.94,18.89,18.89,57800.0,16.4319,16.4319,16.3886,16.3886,57800.0
2013-05-23 12:45:00,18.91,18.94,18.91,18.94,33400.0,16.4059,16.4319,16.4059,16.4319,33400.0
2013-05-23 12:50:00,18.94,18.95,18.91,18.95,33400.0,16.4319,16.4406,16.4059,16.4406,33400.0
2013-05-23 12:55:00,18.95,18.96,18.92,18.92,31000.0,16.4406,16.4493,16.4146,16.4146,31000.0
2013-05-23 13:00:00,18.92,18.94,18.91,18.92,33200.0,16.4146,16.4319,16.4059,16.4146,33200.0
2013-05-23 13:05:00,18.92,18.95,18.89,18.89,83900.0,16.4146,16.4406,16.3886,16.3886,83900.0
2013-05-23 13:10:00,18.9,18.92,18.88,18.92,53500.0,16.3972,16.4146,16.3799,16.4146,53500.0
2013-05-23 13:15:00,18.91,18.91,18.89,18.89,66300.0,16.4059,16.4059,16.3886,16.3886,66300.0
2013-05-23 13:20:00,18.89,18.89,18.86,18.89,60100.0,16.3886,16.3886,16.3625,16.3886,60100.0
2013-05-23 13:25:00,18.88,18.88,18.83,18.84,58600.0,16.3799,16.3799,16.3365,16.3452,58600.0
2013-05-23 13:30:00,18.84,18.87,18.84,18.87,62600.0,16.3452,16.3712,16.3452,16.3712,62600.0
2013-05-23 13:35:00,18.87,18.9,18.86,18.89,56400.0,16.3712,16.3972,16.3625,16.3886,56400.0
2013-05-23 13:40:00,18.88,18.89,18.85,18.87,66600.0,16.3799,16.3886,16.3539,16.3712,66600.0
2013-05-23 13:45:00,18.86,18.87,18.83,18.87,39800.0,16.3625,16.3712,16.3365,16.3712,39800.0
2013-05-23 13:50:00,18.87,18.89,18.83,18.83,95500.0,16.3712,16.3886,16.3365,16.3365,95500.0
2013-05-23 13:55:00,18.83,18.89,18.83,18.89,114800.0,16.3365,16.3886,16.3365,16.3886,114800.0
2013-05-23 14:00:00,18.89,18.89,18.85,18.87,106800.0,16.3886,16.3886,16.3539,16.3712,106800.0
2013-05-23 14:05:00,18.87,18.94,18.87,18.92,58200.0,16.3712,16.4319,16.3712,16.4146,58200.0
2013-05-23 14:10:00,18.93,18.93,18.9,18.9,35300.0,16.4233,16.4233,16.3972,16.3972,35300.0
2013-05-23 14:15:00,18.91,18.95,18.9,18.94,87300.0,16.4059,16.4406,16.3972,16.4319,87300.0
2013-05-23 14:20:00,18.94,18.95,18.92,18.93,25200.0,16.4319,16.4406,16.4146,16.4233,25200.0
2013-05-23 14:25:00,18.92,18.95,18.92,18.93,43400.0,16.4146,16.4406,16.4146,16.4233,43400.0
2013-05-23 14:30:00,18.92,18.92,18.88,18.89,51400.0,16.4146,16.4146,16.3799,16.3886,51400.0
2013-05-23 14:35:00,18.9,18.93,18.9,18.91,54400.0,16.3972,16.4233,16.3972,16.4059,54400.0
2013-05-23 14:40:00,18.92,19.0,18.92,18.99,89100.0,16.4146,16.484,16.4146,16.4753,89100.0
2013-05-23 14:45:00,18.99,19.0,18.96,18.99,84700.0,16.4753,16.484,16.4493,16.4753,84700.0
2013-05-23 14:50:00,19.0,19.0,18.96,18.96,75700.0,16.484,16.484,16.4493,16.4493,75700.0
2013-05-23 14:55:00,18.96,18.98,18.94,18.95,66600.0,16.4493,16.4666,16.4319,16.4406,66600.0
2013-05-23 15:00:00,18.96,18.99,18.96,18.96,77300.0,16.4493,16.4753,16.4493,16.4493,77300.0
2013-05-23 15:05:00,18.96,18.98,18.95,18.98,99500.0,16.4493,16.4666,16.4406,16.4666,99500.0
2013-05-23 15:10:00,18.98,19.01,18.98,19.01,42200.0,16.4666,16.4927,16.4666,16.4927,42200.0
2013-05-23 15:15:00,19.01,19.01,18.96,18.98,311900.0,16.4927,16.4927,16.4493,16.4666,311900.0
2013-05-23 15:20:00,18.98,19.0,18.95,18.97,149900.0,16.4666,16.484,16.4406,16.458,149900.0
2013-05-23 15:25:00,18.96,19.04,18.96,19.03,89700.0,16.4493,16.5187,16.4493,16.51,89700.0
2013-05-23 15:30:00,19.02,19.05,19.0,19.03,161500.0,16.5014,16.5274,16.484,16.51,161500.0
2013-05-23 15:35:00,19.03,19.05,18.98,18.99,142400.0,16.51,16.5274,16.4666,16.4753,142400.0
2013-05-23 15:40:00,18.99,19.03,18.99,19.0,93100.0,16.4753,16.51,16.4753,16.484,93100.0
2013-05-23 15:45:00,19.0,19.01,18.96,18.97,199100.0,16.484,16.4927,16.4493,16.458,199100.0
2013-05-23 15:50:00,18.98,19.02,18.97,18.99,270200.0,16.4666,16.5014,16.458,16.4753,270200.0
2013-05-23 15:55:00,18.99,19.02,18.99,19.0,323100.0,16.4753,16.5014,16.4753,16.484,323100.0
2013-05-24 09:30:00,18.93,18.93,18.79,18.9,143200.0,16.4233,16.4233,16.3018,16.3972,143200.0
2013-05-24 09:35:00,18.91,19.02,18.91,18.95,77500.0,16.4059,16.5014,16.4059,16.4406,77500.0
2013-05-24 09:40:00,18.96,19.01,18.96,19.01,61600.0,16.4493,16.4927,16.4493,16.4927,61600.0
2013-05-24 09:45:00,19.02,19.04,18.95,18.96,96100.0,16.5014,16.5187,16.4406,16.4493,96100.0
2013-05-24 09:50:00,18.96,18.99,18.91,18.91,103500.0,16.4493,16.4753,16.4059,16.4059,103500.0
2013-05-24 09:55:00,18.92,18.94,18.9,18.91,86500.0,16.4146,16.4319,16.3972,16.4059,86500.0
2013-05-24 10:00:00,18.9,18.9,18.84,18.88,100600.0,16.3972,16.3972,16.3452,16.3799,100600.0
2013-05-24 10:05:00,18.88,18.96,18.86,18.96,111300.0,16.3799,16.4493,16.3625,16.4493,111300.0
2013-05-24 10:10:00,18.96,18.98,18.91,18.92,93300.0,16.4493,16.4666,16.4059,16.4146,93300.0
2013-05-24 10:15:00,18.93,18.93,18.89,18.9,66600.0,16.4233,16.4233,16.3886,16.3972,66600.0
2013-05-24 10:20:00,18.91,18.91,18.85,18.86,180500.0,16.4059,16.4059,16.3539,16.3625,180500.0
2013-05-24 10:25:00,18.86,18.93,18.86,18.92,100300.0,16.3625,16.4233,16.3625,16.4146,100300.0
2013-05-24 10:30:00,18.92,18.95,18.89,18.89,47200.0,16.4146,16.4406,16.3886,16.3886,47200.0
2013-05-24 10:35:00,18.89,18.97,18.89,18.96,105600.0,16.3886,16.458,16.3886,16.4493,105600.0
2013-05-24 10:40:00,18.96,18.98,18.94,18.95,61200.0,16.4493,16.4666,16.4319,16.4406,61200.0
2013-05-24 10:45:00,18.95,18.97,18.91,18.93,45000.0,16.4406,16.458,16.4059,16.4233,45000.0
2013-05-24 10:50:00,18.93,18.98,18.9,18.98,62100.0,16.4233,16.4666,16.3972,16.4666,62100.0
2013-05-24 10:55:00,18.98,18.99,18.94,18.98,65300.0,16.4666,16.4753,16.4319,16.4666,65300.0
2013-05-24 11:00:00,18.99,19.0,18.93,18.97,91700.0,16.4753,16.484,16.4233,16.458,91700.0
2013-05-24 11:05:00,18.98,19.01,18.95,19.01,54700.0,16.4666,16.4927,16.4406,16.4927,54700.0
2013-05-24 11:10:00,19.01,19.03,18.97,19.0,157100.0,16.4927,16.51,16.458,16.484,157100.0
2013-05-24 11:15:00,19.0,19.01,18.97,19.0,140600.0,16.484,16.4927,16.458,16.484,140600.0
2013-05-24 11:20:00,19.0,19.0,18.95,18.97,54400.0,16.484,16.484,16.4406,16.458,54400.0
2013-05-24 11:25:00,18.98,18.99,18.96,18.96,38900.0,16.4666,16.4753,16.4493,16.4493,38900.0
2013-05-24 11:30:00,18.96,18.98,18.95,18.96,27800.0,16.4493,16.4666,16.4406,16.4493,27800.0
2013-05-24 11:35:00,18.96,18.98,18.95,18.96,65000.0,16.4493,16.4666,16.4406,16.4493,65000.0
2013-05-24 11:40:00,18.96,19.02,18.96,19.0,164700.0,16.4493,16.5014,16.4493,16.484,164700.0
2013-05-24 11:45:00,19.0,19.01,18.98,18.98,40300.0,16.484,16.4927,16.4666,16.4666,40300.0
2013-05-24 11:50:00,18.98,18.99,18.95,18.97,87400.0,16.4666,16.4753,16.4406,16.458,87400.0
2013-05-24 11:55:00,18.97,19.04,18.97,19.02,112600.0,16.458,16.5187,16.458,16.5014,112600.0
2013-05-24 12:00:00,19.02,19.03,19.01,19.02,19000.0,16.5014,16.51,16.4927,16.5014,19000.0
2013-05-24 12:05:00,19.01,19.03,19.01,19.02,20500.0,16.4927,16.51,16.4927,16.5014,20500.0
2013-05-24 12:10:00,19.01,19.01,18.99,19.01,37300.0,16.4927,16.4927,16.4753,16.4927,37300.0
2013-05-24 12:15:00,19.01,19.03,19.0,19.02,36800.0,16.4927,16.51,16.484,16.5014,36800.0
2013-05-24 12:20:00,19.02,19.02,18.99,19.01,30100.0,16.5014,16.5014,16.4753,16.4927,30100.0
2013-05-24 12:25:00,19.01,19.03,18.99,19.03,61200.0,16.4927,16.51,16.4753,16.51,61200.0
2013-05-24 12:30:00,19.02,19.03,18.99,19.01,27600.0,16.5014,16.51,16.4753,16.4927,27600.0
2013-05-24 12:35:00,19.0,19.01,18.97,18.99,70500.0,16.484,16.4927,16.458,16.4753,70500.0
2013-05-24 12:40:00,18.99,19.0,18.98,18.99,26900.0,16.4753,16.484,16.4666,16.4753,26900.0
2013-05-24 12:45:00,19.0,19.03,19.0,19.01,24700.0,16.484,16.51,16.484,16.4927,24700.0
2013-05-24 12:50:00,19.01,19.03,19.01,19.02,13200.0,16.4927,16.51,16.4927,16.5014,13200.0
2013-05-24 12:55:00,19.02,19.03,19.0,19.01,29100.0,16.5014,16.51,16.484,16.4927,29100.0
2013-05-24 13:00:00,19.01,19.03,19.0,19.01,39800.0,16.4927,16.51,16.484,16.4927,39800.0
2013-05-24 13:05:00,19.0,19.03,19.0,19.03,32100.0,16.484,16.51,16.484,16.51,32100.0
2013-05-24 13:10:00,19.03,19.04,18.99,19.01,75700.0,16.51,16.5187,16.4753,16.4927,75700.0
2013-05-24 13:15:00,19.0,19.04,19.0,19.04,43800.0,16.484,16.5187,16.484,16.5187,43800.0
2013-05-24 13:20:00,19.04,19.06,19.03,19.05,67100.0,16.5187,16.5361,16.51,16.5274,67100.0
2013-05-24 13:25:00,19.05,19.05,19.02,19.03,52900.0,16.5274,16.5274,16.5014,16.51,52900.0
2013-05-24 13:30:00,19.04,19.05,19.02,19.05,40100.0,16.5187,16.5274,16.5014,16.5274,40100.0
2013-05-24 13:35:00,19.04,19.05,19.02,19.04,34300.0,16.5187,16.5274,16.5014,16.5187,34300.0
2013-05-24 13:40:00,19.03,19.04,19.02,19.04,36100.0,16.51,16.5187,16.5014,16.5187,36100.0
2013-05-24 13:45:00,19.04,19.05,19.03,19.04,41900.0,16.5187,16.5274,16.51,16.5187,41900.0
2013-05-24 13:50:00,19.04,19.06,19.03,19.05,81500.0,16.5187,16.5361,16.51,16.5274,81500.0
2013-05-24 13:55:00,19.05,19.06,19.03,19.05,63100.0,16.5274,16.5361,16.51,16.5274,63100.0
2013-05-24 14:00:00,19.05,19.06,19.04,19.06,34300.0,16.5274,16.5361,16.5187,16.5361,34300.0
2013-05-24 14:05:00,19.06,19.06,19.05,19.06,4800.0,16.5361,16.5361,16.5274,16.5361,4800.0
2013-05-24 14:10:00,19.06,19.1,19.05,19.1,53000.0,16.5361,16.5708,16.5274,16.5708,53000.0
2013-05-24 14:15:00,19.09,19.12,19.08,19.12,28100.0,16.5621,16.5881,16.5534,16.5881,28100.0
2013-05-24 14:20:00,19.12,19.12,19.07,19.08,36200.0,16.5881,16.5881,16.5447,16.5534,36200.0
2013-05-24 14:25:00,19.08,19.09,19.07,19.09,21500.0,16.5534,16.5621,16.5447,16.5621,21500.0
2013-05-24 14:30:00,19.09,19.09,19.05,19.05,34000.0,16.5621,16.5621,16.5274,16.5274,34000.0
2013-05-24 14:35:00,19.05,19.08,19.05,19.07,29100.0,16.5274,16.5534,16.5274,16.5447,29100.0
2013-05-24 14:40:00,19.07,19.09,19.07,19.08,23100.0,16.5447,16.5621,16.5447,16.5534,23100.0
2013-05-24 14:45:00,19.07,19.1,19.07,19.1,41200.0,16.5447,16.5708,16.5447,16.5708,41200.0
2013-05-24 14:50:00,19.09,19.13,19.08,19.13,104000.0,16.5621,16.5968,16.5534,16.5968,104000.0
2013-05-24 14:55:00,19.13,19.15,19.12,19.14,154900.0,16.5968,16.6141,16.5881,16.6055,154900.0
2013-05-24 15:00:00,19.14,19.14,19.11,19.11,54800.0,16.6055,16.6055,16.5794,16.5794,54800.0
2013-05-24 15:05:00,19.11,19.13,19.1,19.13,55700.0,16.5794,16.5968,16.5708,16.5968,55700.0
2013-05-24 15:10:00,19.13,19.17,19.13,19.17,104500.0,16.5968,16.6315,16.5968,16.6315,104500.0
2013-05-24 15:15:00,19.17,19.19,19.15,19.15,106300.0,16.6315,16.6488,16.6141,16.6141,106300.0
2013-05-24 15:20:00,19.15,19.18,19.14,19.15,93700.0,16.6141,16.6402,16.6055,16.6141,93700.0
2013-05-24 15:25:00,19.14,19.17,19.14,19.15,111800.0,16.6055,16.6315,16.6055,16.6141,111800.0
2013-05-24 15:30:00,19.15,19.16,19.14,19.16,78200.0,16.6141,16.6228,16.6055,16.6228,78200.0
2013-05-24 15:35:00,19.16,19.16,19.11,19.13,100400.0,16.6228,16.6228,16.5794,16.5968,100400.0
2013-05-24 15:40:00,19.13,19.13,19.11,19.13,114900.0,16.5968,16.5968,16.5794,16.5968,114900.0
2013-05-24 15:45:00,19.13,19.16,19.12,19.15,95900.0,16.5968,16.6228,16.5881,16.6141,95900.0
2013-05-24 15:50:00,19.15,19.16,19.11,19.14,207000.0,16.6141,16.6228,16.5794,16.6055,207000.0
2013-05-24 15:55:00,19.14,19.17,19.13,19.17,240000.0,16.6055,16.6315,16.5968,16.6315,240000.0
2013-05-28 09:30:00,19.47,19.65,19.46,19.62,268300.0,16.8918,17.0479,16.8831,17.0219,268300.0
2013-05-28 09:35:00,19.64,19.66,19.57,19.62,195000.0,17.0393,17.0566,16.9785,17.0219,195000.0
2013-05-28 09:40:00,19.61,19.66,19.59,19.66,98600.0,17.0132,17.0566,16.9959,17.0566,98600.0
2013-05-28 09:45:00,19.66,19.79,19.66,19.77,218200.0,17.0566,17.1694,17.0566,17.152,218200.0
2013-05-28 09:50:00,19.77,19.81,19.77,19.79,168900.0,17.152,17.1867,17.152,17.1694,168900.0
2013-05-28 09:55:00,19.79,19.8,19.72,19.8,131600.0,17.1694,17.1781,17.1087,17.1781,131600.0
2013-05-28 10:00:00,19.8,19.8,19.76,19.78,164600.0,17.1781,17.1781,17.1434,17.1607,164600.0
2013-05-28 10:05:00,19.78,19.8,19.75,19.8,168400.0,17.1607,17.1781,17.1347,17.1781,168400.0
2013-05-28 10:10:00,19.79,19.8,19.73,19.74,216800.0,17.1694,17.1781,17.1173,17.126,216800.0
2013-05-28 10:15:00,19.74,19.78,19.71,19.76,439800.0,17.126,17.1607,17.1,17.1434,439800.0
2013-05-28 10:20:00,19.75,19.92,19.75,19.86,414100.0,17.1347,17.2822,17.1347,17.2301,414100.0
2013-05-28 10:25:00,19.86,19.88,19.82,19.88,223400.0,17.2301,17.2475,17.1954,17.2475,223400.0
2013-05-28 10:30:00,19.88,19.94,19.87,19.89,212700.0,17.2475,17.2995,17.2388,17.2561,212700.0
2013-05-28 10:35:00,19.89,19.89,19.82,19.83,314400.0,17.2561,17.2561,17.1954,17.2041,314400.0
2013-05-28 10:40:00,19.82,19.87,19.79,19.86,89700.0,17.1954,17.2388,17.1694,17.2301,89700.0
2013-05-28 10:45:00,19.85,19.92,19.84,19.92,89900.0,17.2214,17.2822,17.2128,17.2822,89900.0
2013-05-28 10:50:00,19.92,19.92,19.86,19.92,158100.0,17.2822,17.2822,17.2301,17.2822,158100.0
2013-05-28 10:55:00,19.92,19.94,19.89,19.94,104400.0,17.2822,17.2995,17.2561,17.2995,104400.0
2013-05-28 11:00:00,19.93,19.94,19.84,19.87,111900.0,17.2908,17.2995,17.2128,17.2388,111900.0
2013-05-28 11:05:00,19.86,19.87,19.77,19.77,166300.0,17.2301,17.2388,17.152,17.152,166300.0
2013-05-28 11:10:00,19.78,19.8,19.75,19.78,104700.0,17.1607,17.1781,17.1347,17.1607,104700.0
2013-05-28 11:15:00,19.78,19.83,19.78,19.83,84200.0,17.1607,17.2041,17.1607,17.2041,84200.0
2013-05-28 11:20:00,19.83,19.86,19.82,19.85,90200.0,17.2041,17.2301,17.1954,17.2214,90200.0
2013-05-28 11:25:00,19.86,19.87,19.83,19.85,152100.0,17.2301,17.2388,17.2041,17.2214,152100.0
2013-05-28 11:30:00,19.86,19.87,19.83,19.85,152700.0,17.2301,17.2388,17.2041,17.2214,152700.0
2013-05-28 11:35:00,19.85,19.85,19.82,19.82,113100.0,17.2214,17.2214,17.1954,17.1954,113100.0
2013-05-28 11:40:00,19.83,19.85,19.81,19.84,186400.0,17.2041,17.2214,17.1867,17.2128,186400.0
2013-05-28 11:45:00,19.83,19.84,19.8,19.8,278300.0,17.2041,17.2128,17.1781,17.1781,278300.0
2013-05-28 11:50:00,19.8,19.81,19.8,19.8,94400.0,17.1781,17.1867,17.1781,17.1781,94400.0
2013-05-28 11:55:00,19.8,19.81,19.78,19.78,103400.0,17.1781,17.1867,17.1607,17.1607,103400.0
2013-05-28 12:00:00,19.79,19.81,19.78,19.81,59500.0,17.1694,17.1867,17.1607,17.1867,59500.0
2013-05-28 12:05:00,19.81,19.85,19.81,19.85,89100.0,17.1867,17.2214,17.1867,17.2214,89100.0
2013-05-28 12:10:00,19.84,19.88,19.84,19.87,90000.0,17.2128,17.2475,17.2128,17.2388,90000.0
2013-05-28 12:15:00,19.87,19.9,19.87,19.9,144900.0,17.2388,17.2648,17.2388,17.2648,144900.0
2013-05-28 12:20:00,19.89,19.91,19.88,19.89,161100.0,17.2561,17.2735,17.2475,17.2561,161100.0
2013-05-28 12:25:00,19.89,19.89,19.85,19.85,40800.0,17.2561,17.2561,17.2214,17.2214,40800.0
2013-05-28 12:30:00,19.86,19.87,19.82,19.85,163300.0,17.2301,17.2388,17.1954,17.2214,163300.0
2013-05-28 12:35:00,19.85,19.86,19.84,19.85,32300.0,17.2214,17.2301,17.2128,17.2214,32300.0
2013-05-28 12:40:00,19.86,19.88,19.86,19.86,33200.0,17.2301,17.2475,17.2301,17.2301,33200.0
2013-05-28 12:45:00,19.86,19.87,19.82,19.83,43800.0,17.2301,17.2388,17.1954,17.2041,43800.0
2013-05-28 12:50:00,19.84,19.84,19.8,19.83,36500.0,17.2128,17.2128,17.1781,17.2041,36500.0
2013-05-28 12:55:00,19.83,19.88,19.82,19.87,115300.0,17.2041,17.2475,17.1954,17.2388,115300.0
2013-05-28 13:00:00,19.87,19.9,19.86,19.89,57700.0,17.2388,17.2648,17.2301,17.2561,57700.0
2013-05-28 13:05:00,19.9,19.9,19.86,19.87,65600.0,17.2648,17.2648,17.2301,17.2388,65600.0
2013-05-28 13:10:00,19.87,19.88,19.84,19.86,58000.0,17.2388,17.2475,17.2128,17.2301,58000.0
2013-05-28 13:15:00,19.86,19.86,19.82,19.84,55600.0,17.2301,17.2301,17.1954,17.2128,55600.0
2013-05-28 13:20:00,19.85,19.85,19.8,19.84,74400.0,17.2214,17.2214,17.1781,17.2128,74400.0
2013-05-28 13:25:00,19.84,19.87,19.84,19.85,93300.0,17.2128,17.2388,17.2128,17.2214,93300.0
2013-05-28 13:30:00,19.85,19.85,19.81,19.82,68700.0,17.2214,17.2214,17.1867,17.1954,68700.0
2013-05-28 13:35:00,19.81,19.86,19.81,19.84,124700.0,17.1867,17.2301,17.1867,17.2128,124700.0
2013-05-28 13:40:00,19.85,19.85,19.75,19.75,90600.0,17.2214,17.2214,17.1347,17.1347,90600.0
2013-05-28 13:45:00,19.76,19.78,19.71,19.78,132100.0,17.1434,17.1607,17.1,17.1607,132100.0
2013-05-28 13:50:00,19.78,19.78,19.73,19.74,50200.0,17.1607,17.1607,17.1173,17.126,50200.0
2013-05-28 13:55:00,19.73,19.77,19.71,19.72,72000.0,17.1173,17.152,17.1,17.1087,72000.0
2013-05-28 14:00:00,19.73,19.74,19.67,19.68,70900.0,17.1173,17.126,17.0653,17.074,70900.0
2013-05-28 14:05:00,19.67,19.68,19.66,19.67,44000.0,17.0653,17.074,17.0566,17.0653,44000.0
2013-05-28 14:10:00,19.68,19.68,19.65,19.65,102000.0,17.074,17.074,17.0479,17.0479,102000.0
2013-05-28 14:15:00,19.65,19.67,19.63,19.67,113600.0,17.0479,17.0653,17.0306,17.0653,113600.0
2013-05-28 14:20:00,19.67,19.7,19.66,19.7,80400.0,17.0653,17.0913,17.0566,17.0913,80400.0
2013-05-28 14:25:00,19.7,19.71,19.68,19.7,71800.0,17.0913,17.1,17.074,17.0913,71800.0
2013-05-28 14:30:00,19.7,19.72,19.68,19.68,62700.0,17.0913,17.1087,17.074,17.074,62700.0
2013-05-28 14:35:00,19.68,19.7,19.64,19.65,119600.0,17.074,17.0913,17.0393,17.0479,119600.0
2013-05-28 14:40:00,19.65,19.7,19.65,19.67,52000.0,17.0479,17.0913,17.0479,17.0653,52000.0
2013-05-28 14:45:00,19.67,19.69,19.65,19.68,54900.0,17.0653,17.0826,17.0479,17.074,54900.0
2013-05-28 14:50:00,19.67,19.75,19.67,19.75,151500.0,17.0653,17.1347,17.0653,17.1347,151500.0
2013-05-28 14:55:00,19.75,19.75,19.71,19.73,48700.0,17.1347,17.1347,17.1,17.1173,48700.0
2013-05-28 15:00:00,19.73,19.75,19.71,19.73,59100.0,17.1173,17.1347,17.1,17.1173,59100.0
2013-05-28 15:05:00,19.73,19.73,19.71,19.71,78300.0,17.1173,17.1173,17.1,17.1,78300.0
2013-05-28 15:10:00,19.71,19.73,19.69,19.71,89200.0,17.1,17.1173,17.0826,17.1,89200.0
2013-05-28 15:15:00,19.71,19.76,19.7,19.74,90300.0,17.1,17.1434,17.0913,17.126,90300.0
2013-05-28 15:20:00,19.75,19.75,19.71,19.71,43100.0,17.1347,17.1347,17.1,17.1,43100.0
2013-05-28 15:25:00,19.72,19.72,19.69,19.69,90200.0,17.1087,17.1087,17.0826,17.0826,90200.0
2013-05-28 15:30:00,19.69,19.72,19.69,19.71,150000.0,17.0826,17.1087,17.0826,17.1,150000.0
2013-05-28 15:35:00,19.71,19.74,19.7,19.73,187000.0,17.1,17.126,17.0913,17.1173,187000.0
2013-05-28 15:40:00,19.72,19.74,19.72,19.73,47900.0,17.1087,17.126,17.1087,17.1173,47900.0
2013-05-28 15:45:00,19.73,19.74,19.71,19.73,205000.0,17.1173,17.126,17.1,17.1173,205000.0
2013-05-28 15:50:00,19.73,19.74,19.73,19.73,77500.0,17.1173,17.126,17.1173,17.1173,77500.0
2013-05-28 15:55:00,19.73,19.79,19.73,19.78,650500.0,17.1173,17.1694,17.1173,17.1607,650500.0
2013-05-29 09:30:00,19.58,19.82,19.57,19.81,271200.0,16.9872,17.1954,16.9785,17.1867,271200.0
2013-05-29 09:35:00,19.8,19.84,19.78,19.79,159400.0,17.1781,17.2128,17.1607,17.1694,159400.0
2013-05-29 09:40:00,19.8,19.82,19.66,19.73,166600.0,17.1781,17.1954,17.0566,17.1173,166600.0
2013-05-29 09:45:00,19.71,19.75,19.69,19.69,140300.0,17.1,17.1347,17.0826,17.0826,140300.0
2013-05-29 09:50:00,19.7,19.8,19.7,19.8,137800.0,17.0913,17.1781,17.0913,17.1781,137800.0
2013-05-29 09:55:00,19.81,19.9,19.8,19.88,231300.0,17.1867,17.2648,17.1781,17.2475,231300.0
2013-05-29 10:00:00,19.87,19.98,19.86,19.94,172200.0,17.2388,17.3342,17.2301,17.2995,172200.0
2013-05-29 10:05:00,19.95,19.96,19.89,19.9,116600.0,17.3082,17.3169,17.2561,17.2648,116600.0
2013-05-29 10:10:00,19.9,19.95,19.87,19.94,303700.0,17.2648,17.3082,17.2388,17.2995,303700.0
2013-05-29 10:15:00,19.93,19.99,19.92,19.98,227500.0,17.2908,17.3429,17.2822,17.3342,227500.0
2013-05-29 10:20:00,19.97,19.97,19.88,19.88,136000.0,17.3256,17.3256,17.2475,17.2475,136000.0
2013-05-29 10:25:00,19.87,19.87,19.76,19.81,204300.0,17.2388,17.2388,17.1434,17.1867,204300.0
2013-05-29 10:30:00,19.81,19.89,19.8,19.89,254900.0,17.1867,17.2561,17.1781,17.2561,254900.0
2013-05-29 10:35:00,19.89,19.94,19.88,19.9,195500.0,17.2561,17.2995,17.2475,17.2648,195500.0
2013-05-29 10:40:00,19.9,19.92,19.84,19.86,220600.0,17.2648,17.2822,17.2128,17.2301,220600.0
2013-05-29 10:45:00,19.85,19.89,19.8,19.81,214900.0,17.2214,17.2561,17.1781,17.1867,214900.0
2013-05-29 10:50:00,19.82,19.86,19.77,19.85,238400.0,17.1954,17.2301,17.152,17.2214,238400.0
2013-05-29 10:55:00,19.85,19.85,19.78,19.78,105600.0,17.2214,17.2214,17.1607,17.1607,105600.0
2013-05-29 11:00:00,19.79,19.8,19.73,19.77,110900.0,17.1694,17.1781,17.1173,17.152,110900.0
2013-05-29 11:05:00,19.77,19.8,19.74,19.79,199300.0,17.152,17.1781,17.126,17.1694,199300.0
2013-05-29 11:10:00,19.8,19.9,19.8,19.89,207900.0,17.1781,17.2648,17.1781,17.2561,207900.0
2013-05-29 11:15:00,19.89,19.9,19.84,19.86,205600.0,17.2561,17.2648,17.2128,17.2301,205600.0
2013-05-29 11:20:00,19.86,19.88,19.84,19.87,105600.0,17.2301,17.2475,17.2128,17.2388,105600.0
2013-05-29 11:25:00,19.87,19.9,19.86,19.88,77700.0,17.2388,17.2648,17.2301,17.2475,77700.0
2013-05-29 11:30:00,19.89,19.92,19.88,19.89,110000.0,17.2561,17.2822,17.2475,17.2561,110000.0
2013-05-29 11:35:00,19.89,19.91,19.88,19.91,102800.0,17.2561,17.2735,17.2475,17.2735,102800.0
2013-05-29 11:40:00,19.9,19.91,19.87,19.89,103900.0,17.2648,17.2735,17.2388,17.2561,103900.0
2013-05-29 11:45:00,19.89,20.03,19.89,19.99,565500.0,17.2561,17.3776,17.2561,17.3429,565500.0
2013-05-29 11:50:00,20.0,20.04,19.95,19.95,198400.0,17.3516,17.3863,17.3082,17.3082,198400.0
2013-05-29 11:55:00,19.95,19.98,19.93,19.97,149600.0,17.3082,17.3342,17.2908,17.3256,149600.0
2013-05-29 12:00:00,19.96,19.99,19.93,19.93,112300.0,17.3169,17.3429,17.2908,17.2908,112300.0
2013-05-29 12:05:00,19.92,19.94,19.89,19.9,75600.0,17.2822,17.2995,17.2561,17.2648,75600.0
2013-05-29 12:10:00,19.9,19.91,19.88,19.88,153200.0,17.2648,17.2735,17.2475,17.2475,153200.0
2013-05-29 12:15:00,19.88,19.91,19.88,19.89,142300.0,17.2475,17.2735,17.2475,17.2561,142300.0
2013-05-29 12:20:00,19.89,19.9,19.88,19.88,95700.0,17.2561,17.2648,17.2475,17.2475,95700.0
2013-05-29 12:25:00,19.88,19.89,19.83,19.88,119700.0,17.2475,17.2561,17.2041,17.2475,119700.0
2013-05-29 12:30:00,19.87,19.89,19.84,19.84,61000.0,17.2388,17.2561,17.2128,17.2128,61000.0
2013-05-29 12:35:00,19.85,19.87,19.83,19.86,62900.0,17.2214,17.2388,17.2041,17.2301,62900.0
2013-05-29 12:40:00,19.86,19.89,19.86,19.89,53700.0,17.2301,17.2561,17.2301,17.2561,53700.0
2013-05-29 12:45:00,19.89,19.89,19.84,19.85,63400.0,17.2561,17.2561,17.2128,17.2214,63400.0
2013-05-29 12:50:00,19.85,19.86,19.83,19.85,64100.0,17.2214,17.2301,17.2041,17.2214,64100.0
2013-05-29 12:55:00,19.84,19.88,19.84,19.85,72100.0,17.2128,17.2475,17.2128,17.2214,72100.0
2013-05-29 13:00:00,19.85,19.86,19.83,19.86,56700.0,17.2214,17.2301,17.2041,17.2301,56700.0
2013-05-29 13:05:00,19.86,19.87,19.83,19.84,70100.0,17.2301,17.2388,17.2041,17.2128,70100.0
2013-05-29 13:10:00,19.83,19.83,19.79,19.81,87400.0,17.2041,17.2041,17.1694,17.1867,87400.0
2013-05-29 13:15:00,19.81,19.83,19.8,19.83,44600.0,17.1867,17.2041,17.1781,17.2041,44600.0
2013-05-29 13:20:00,19.84,19.86,19.82,19.85,52600.0,17.2128,17.2301,17.1954,17.2214,52600.0
2013-05-29 13:25:00,19.85,19.91,19.84,19.91,76000.0,17.2214,17.2735,17.2128,17.2735,76000.0
2013-05-29 13:30:00,19.91,19.92,19.89,19.92,99200.0,17.2735,17.2822,17.2561,17.2822,99200.0
2013-05-29 13:35:00,19.92,20.0,19.92,19.99,95200.0,17.2822,17.3516,17.2822,17.3429,95200.0
2013-05-29 13:40:00,19.98,20.01,19.97,20.01,198300.0,17.3342,17.3603,17.3256,17.3603,198300.0
2013-05-29 13:45:00,20.01,20.03,19.97,19.98,58100.0,17.3603,17.3776,17.3256,17.3342,58100.0
2013-05-29 13:50:00,19.99,20.0,19.97,19.98,51700.0,17.3429,17.3516,17.3256,17.3342,51700.0
2013-05-29 13:55:00,19.98,20.01,19.97,20.0,77500.0,17.3342,17.3603,17.3256,17.3516,77500.0
2013-05-29 14:00:00,19.99,19.99,19.95,19.96,49400.0,17.3429,17.3429,17.3082,17.3169,49400.0
2013-05-29 14:05:00,19.96,20.0,19.95,19.98,92200.0,17.3169,17.3516,17.3082,17.3342,92200.0
2013-05-29 14:10:00,19.97,19.99,19.96,19.97,43800.0,17.3256,17.3429,17.3169,17.3256,43800.0
2013-05-29 14:15:00,19.97,20.02,19.96,19.98,425600.0,17.3256,17.3689,17.3169,17.3342,425600.0
2013-05-29 14:20:00,19.98,19.98,19.95,19.95,76600.0,17.3342,17.3342,17.3082,17.3082,76600.0
2013-05-29 14:25:00,19.96,19.96,19.92,19.93,47500.0,17.3169,17.3169,17.2822,17.2908,47500.0
2013-05-29 14:30:00,19.92,19.93,19.88,19.88,63500.0,17.2822,17.2908,17.2475,17.2475,63500.0
2013-05-29 14:35:00,19.88,19.9,19.87,19.88,119900.0,17.2475,17.2648,17.2388,17.2475,119900.0
2013-05-29 14:40:00,19.89,19.91,19.85,19.91,210600.0,17.2561,17.2735,17.2214,17.2735,210600.0
2013-05-29 14:45:00,19.91,19.95,19.91,19.92,105100.0,17.2735,17.3082,17.2735,17.2822,105100.0
2013-05-29 14:50:00,19.92,19.93,19.89,19.9,127100.0,17.2822,17.2908,17.2561,17.2648,127100.0
2013-05-29 14:55:00,19.9,19.93,19.86,19.86,107000.0,17.2648,17.2908,17.2301,17.2301,107000.0
2013-05-29 15:00:00,19.86,19.89,19.85,19.89,177300.0,17.2301,17.2561,17.2214,17.2561,177300.0
2013-05-29 15:05:00,19.89,19.9,19.88,19.89,69600.0,17.2561,17.2648,17.2475,17.2561,69600.0
2013-05-29 15:10:00,19.89,19.91,19.87,19.89,148600.0,17.2561,17.2735,17.2388,17.2561,148600.0
2013-05-29 15:15:00,19.9,19.9,19.84,19.85,73600.0,17.2648,17.2648,17.2128,17.2214,73600.0
2013-05-29 15:20:00,19.85,19.95,19.85,19.93,261200.0,17.2214,17.3082,17.2214,17.2908,261200.0
2013-05-29 15:25:00,19.94,19.96,19.93,19.95,95400.0,17.2995,17.3169,17.2908,17.3082,95400.0
2013-05-29 15:30:00,19.96,20.0,19.95,19.97,336300.0,17.3169,17.3516,17.3082,17.3256,336300.0
2013-05-29 15:35:00,19.98,19.98,19.94,19.95,159800.0,17.3342,17.3342,17.2995,17.3082,159800.0
2013-05-29 15:40:00,19.95,19.98,19.93,19.98,295300.0,17.3082,17.3342,17.2908,17.3342,295300.0
2013-05-29 15:45:00,19.98,19.98,19.9,19.95,476800.0,17.3342,17.3342,17.2648,17.3082,476800.0
2013-05-29 15:50:00,19.95,19.96,19.9,19.93,364900.0,17.3082,17.3169,17.2648,17.2908,364900.0
2013-05-29 15:55:00,19.92,19.96,19.9,19.93,822100.0,17.2822,17.3169,17.2648,17.2908,822100.0
2013-05-30 09:30:00,19.93,19.93,19.75,19.77,170400.0,17.2908,17.2908,17.1347,17.152,170400.0
2013-05-30 09:35:00,19.77,19.88,19.73,19.88,91800.0,17.152,17.2475,17.1173,17.2475,91800.0
2013-05-30 09:40:00,19.88,20.08,19.88,20.06,201900.0,17.2475,17.421,17.2475,17.4036,201900.0
2013-05-30 09:45:00,20.07,20.13,20.03,20.07,192200.0,17.4123,17.4644,17.3776,17.4123,192200.0
2013-05-30 09:50:00,20.07,20.1,20.06,20.09,186400.0,17.4123,17.4383,17.4036,17.4297,186400.0
2013-05-30 09:55:00,20.09,20.13,20.08,20.1,205800.0,17.4297,17.4644,17.421,17.4383,205800.0
2013-05-30 10:00:00,20.1,20.16,20.1,20.12,362700.0,17.4383,17.4904,17.4383,17.4557,362700.0
2013-05-30 10:05:00,20.12,20.16,20.11,20.15,238300.0,17.4557,17.4904,17.447,17.4817,238300.0
2013-05-30 10:10:00,20.16,20.23,20.15,20.18,210400.0,17.4904,17.5511,17.4817,17.5077,210400.0
2013-05-30 10:15:00,20.18,20.21,20.13,20.18,315200.0,17.5077,17.5338,17.4644,17.5077,315200.0
2013-05-30 10:20:00,20.19,20.21,20.16,20.16,126700.0,17.5164,17.5338,17.4904,17.4904,126700.0
2013-05-30 10:25:00,20.16,20.16,20.11,20.11,138600.0,17.4904,17.4904,17.447,17.447,138600.0
2013-05-30 10:30:00,20.12,20.14,20.08,20.13,220300.0,17.4557,17.473,17.421,17.4644,220300.0
2013-05-30 10:35:00,20.13,20.17,20.12,20.14,240600.0,17.4644,17.4991,17.4557,17.473,240600.0
2013-05-30 10:40:00,20.14,20.16,20.13,20.13,189900.0,17.473,17.4904,17.4644,17.4644,189900.0
2013-05-30 10:45:00,20.14,20.14,20.08,20.12,239600.0,17.473,17.473,17.421,17.4557,239600.0
2013-05-30 10:50:00,20.12,20.17,20.11,20.14,163300.0,17.4557,17.4991,17.447,17.473,163300.0
2013-05-30 10:55:00,20.13,20.14,20.1,20.11,132100.0,17.4644,17.473,17.4383,17.447,132100.0
2013-05-30 11:00:00,20.11,20.11,20.08,20.08,67300.0,17.447,17.447,17.421,17.421,67300.0
2013-05-30 11:05:00,20.08,20.09,20.05,20.06,129900.0,17.421,17.4297,17.395,17.4036,129900.0
2013-05-30 11:10:00,20.07,20.1,20.06,20.1,113400.0,17.4123,17.4383,17.4036,17.4383,113400.0
2013-05-30 11:15:00,20.1,20.1,20.06,20.06,172100.0,17.4383,17.4383,17.4036,17.4036,172100.0
2013-05-30 11:20:00,20.06,20.07,20.04,20.07,126500.0,17.4036,17.4123,17.3863,17.4123,126500.0
2013-05-30 11:25:00,20.06,20.08,20.05,20.07,105900.0,17.4036,17.421,17.395,17.4123,105900.0
2013-05-30 11:30:00,20.07,20.08,20.04,20.05,73600.0,17.4123,17.421,17.3863,17.395,73600.0
2013-05-30 11:35:00,20.05,20.06,20.04,20.06,37400.0,17.395,17.4036,17.3863,17.4036,37400.0
2013-05-30 11:40:00,20.05,20.11,20.05,20.08,179300.0,17.395,17.447,17.395,17.421,179300.0
2013-05-30 11:45:00,20.09,20.1,20.07,20.1,42200.0,17.4297,17.4383,17.4123,17.4383,42200.0
2013-05-30 11:50:00,20.1,20.13,20.1,20.12,34000.0,17.4383,17.4644,17.4383,17.4557,34000.0
2013-05-30 11:55:00,20.13,20.15,20.12,20.14,93900.0,17.4644,17.4817,17.4557,17.473,93900.0
2013-05-30 12:00:00,20.13,20.14,20.11,20.12,114600.0,17.4644,17.473,17.447,17.4557,114600.0
2013-05-30 12:05:00,20.12,20.13,20.1,20.11,28000.0,17.4557,17.4644,17.4383,17.447,28000.0
2013-05-30 12:10:00,20.1,20.12,20.09,20.12,46000.0,17.4383,17.4557,17.4297,17.4557,46000.0
2013-05-30 12:15:00,20.12,20.12,20.08,20.1,71200.0,17.4557,17.4557,17.421,17.4383,71200.0
2013-05-30 12:20:00,20.1,20.1,20.07,20.07,32700.0,17.4383,17.4383,17.4123,17.4123,32700.0
2013-05-30 12:25:00,20.07,20.08,20.06,20.08,44100.0,17.4123,17.421,17.4036,17.421,44100.0
2013-05-30 12:30:00,20.08,20.08,20.05,20.06,45000.0,17.421,17.421,17.395,17.4036,45000.0
2013-05-30 12:35:00,20.07,20.09,20.05,20.07,88600.0,17.4123,17.4297,17.395,17.4123,88600.0
2013-05-30 12:40:00,20.07,20.07,20.05,20.07,21400.0,17.4123,17.4123,17.395,17.4123,21400.0
2013-05-30 12:45:00,20.06,20.1,20.06,20.1,19100.0,17.4036,17.4383,17.4036,17.4383,19100.0
2013-05-30 12:50:00,20.1,20.1,20.05,20.09,68700.0,17.4383,17.4383,17.395,17.4297,68700.0
2013-05-30 12:55:00,20.09,20.13,20.08,20.13,31000.0,17.4297,17.4644,17.421,17.4644,31000.0
2013-05-30 13:00:00,20.12,20.14,20.12,20.13,46600.0,17.4557,17.473,17.4557,17.4644,46600.0
2013-05-30 13:05:00,20.13,20.13,20.1,20.11,40700.0,17.4644,17.4644,17.4383,17.447,40700.0
2013-05-30 13:10:00,20.11,20.14,20.09,20.14,39500.0,17.447,17.473,17.4297,17.473,39500.0
2013-05-30 13:15:00,20.14,20.17,20.14,20.16,103200.0,17.473,17.4991,17.473,17.4904,103200.0
2013-05-30 13:20:00,20.16,20.17,20.15,20.17,17700.0,17.4904,17.4991,17.4817,17.4991,17700.0
2013-05-30 13:25:00,20.17,20.19,20.16,20.19,85400.0,17.4991,17.5164,17.4904,17.5164,85400.0
2013-05-30 13:30:00,20.19,20.19,20.15,20.18,87400.0,17.5164,17.5164,17.4817,17.5077,87400.0
2013-05-30 13:35:00,20.18,20.21,20.15,20.2,91600.0,17.5077,17.5338,17.4817,17.5251,91600.0
2013-05-30 13:40:00,20.21,20.21,20.17,20.18,68300.0,17.5338,17.5338,17.4991,17.5077,68300.0
2013-05-30 13:45:00,20.18,20.2,20.17,20.2,27900.0,17.5077,17.5251,17.4991,17.5251,27900.0
2013-05-30 13:50:00,20.2,20.21,20.17,20.21,49400.0,17.5251,17.5338,17.4991,17.5338,49400.0
2013-05-30 13:55:00,20.21,20.22,20.18,20.18,57000.0,17.5338,17.5424,17.5077,17.5077,57000.0
2013-05-30 14:00:00,20.19,20.24,20.19,20.23,70800.0,17.5164,17.5598,17.5164,17.5511,70800.0
2013-05-30 14:05:00,20.23,20.23,20.2,20.21,90000.0,17.5511,17.5511,17.5251,17.5338,90000.0
2013-05-30 14:10:00,20.2,20.21,20.16,20.17,137000.0,17.5251,17.5338,17.4904,17.4991,137000.0
2013-05-30 14:15:00,20.16,20.18,20.13,20.13,79000.0,17.4904,17.5077,17.4644,17.4644,79000.0
2013-05-30 14:20:00,20.14,20.17,20.14,20.15,44900.0,17.473,17.4991,17.473,17.4817,44900.0
2013-05-30 14:25:00,20.16,20.18,20.15,20.17,36100.0,17.4904,17.5077,17.4817,17.4991,36100.0
2013-05-30 14:30:00,20.18,20.18,20.16,20.16,56100.0,17.5077,17.5077,17.4904,17.4904,56100.0
2013-05-30 14:35:00,20.16,20.18,20.14,20.18,60100.0,17.4904,17.5077,17.473,17.5077,60100.0
2013-05-30 14:40:00,20.18,20.23,20.18,20.23,84100.0,17.5077,17.5511,17.5077,17.5511,84100.0
2013-05-30 14:45:00,20.23,20.26,20.21,20.26,104200.0,17.5511,17.5772,17.5338,17.5772,104200.0
2013-05-30 14:50:00,20.26,20.27,20.21,20.22,162900.0,17.5772,17.5858,17.5338,17.5424,162900.0
2013-05-30 14:55:00,20.23,20.24,20.19,20.2,126100.0,17.5511,17.5598,17.5164,17.5251,126100.0
2013-05-30 15:00:00,20.21,20.21,20.18,20.2,91900.0,17.5338,17.5338,17.5077,17.5251,91900.0
2013-05-30 15:05:00,20.19,20.2,20.18,20.2,65100.0,17.5164,17.5251,17.5077,17.5251,65100.0
2013-05-30 15:10:00,20.2,20.23,20.2,20.21,107000.0,17.5251,17.5511,17.5251,17.5338,107000.0
2013-05-30 15:15:00,20.21,20.25,20.21,20.25,152400.0,17.5338,17.5685,17.5338,17.5685,152400.0
2013-05-30 15:20:00,20.25,20.26,20.21,20.21,169600.0,17.5685,17.5772,17.5338,17.5338,169600.0
2013-05-30 15:25:00,20.21,20.24,20.21,20.22,239000.0,17.5338,17.5598,17.5338,17.5424,239000.0
2013-05-30 15:30:00,20.22,20.25,20.22,20.23,334500.0,17.5424,17.5685,17.5424,17.5511,334500.0
2013-05-30 15:35:00,20.23,20.25,20.22,20.23,124000.0,17.5511,17.5685,17.5424,17.5511,124000.0
2013-05-30 15:40:00,20.23,20.26,20.23,20.23,136200.0,17.5511,17.5772,17.5511,17.5511,136200.0
2013-05-30 15:45:00,20.23,20.23,20.16,20.2,317900.0,17.5511,17.5511,17.4904,17.5251,317900.0
2013-05-30 15:50:00,20.19,20.21,20.17,20.17,369600.0,17.5164,17.5338,17.4991,17.4991,369600.0
2013-05-30 15:55:00,20.17,20.18,20.16,20.17,271200.0,17.4991,17.5077,17.4904,17.4991,271200.0
2013-05-31 09:30:00,20.13,20.14,20.04,20.07,169400.0,17.4644,17.473,17.3863,17.4123,169400.0
2013-05-31 09:35:00,20.07,20.13,20.04,20.04,174400.0,17.4123,17.4644,17.3863,17.3863,174400.0
2013-05-31 09:40:00,20.04,20.14,20.02,20.14,367300.0,17.3863,17.473,17.3689,17.473,367300.0
2013-05-31 09:45:00,20.14,20.17,20.12,20.15,56800.0,17.473,17.4991,17.4557,17.4817,56800.0
2013-05-31 09:50:00,20.16,20.3,20.16,20.27,172700.0,17.4904,17.6119,17.4904,17.5858,172700.0
2013-05-31 09:55:00,20.28,20.28,20.25,20.25,87200.0,17.5945,17.5945,17.5685,17.5685,87200.0
2013-05-31 10:00:00,20.26,20.32,20.25,20.31,161500.0,17.5772,17.6292,17.5685,17.6205,161500.0
2013-05-31 10:05:00,20.32,20.38,20.27,20.29,335300.0,17.6292,17.6813,17.5858,17.6032,335300.0
2013-05-31 10:10:00,20.28,20.33,20.24,20.27,244900.0,17.5945,17.6379,17.5598,17.5858,244900.0
2013-05-31 10:15:00,20.27,20.32,20.25,20.31,208000.0,17.5858,17.6292,17.5685,17.6205,208000.0
2013-05-31 10:20:00,20.31,20.35,20.28,20.32,380100.0,17.6205,17.6552,17.5945,17.6292,380100.0
2013-05-31 10:25:00,20.32,20.32,20.2,20.2,192700.0,17.6292,17.6292,17.5251,17.5251,192700.0
2013-05-31 10:30:00,20.2,20.22,20.18,20.19,355800.0,17.5251,17.5424,17.5077,17.5164,355800.0
2013-05-31 10:35:00,20.19,20.22,20.16,20.19,205800.0,17.5164,17.5424,17.4904,17.5164,205800.0
2013-05-31 10:40:00,20.19,20.19,20.13,20.13,88300.0,17.5164,17.5164,17.4644,17.4644,88300.0
2013-05-31 10:45:00,20.14,20.18,20.13,20.17,57700.0,17.473,17.5077,17.4644,17.4991,57700.0
2013-05-31 10:50:00,20.17,20.19,20.14,20.17,72900.0,17.4991,17.5164,17.473,17.4991,72900.0
2013-05-31 10:55:00,20.17,20.19,20.14,20.16,87400.0,17.4991,17.5164,17.473,17.4904,87400.0
2013-05-31 11:00:00,20.16,20.17,20.13,20.15,126500.0,17.4904,17.4991,17.4644,17.4817,126500.0
2013-05-31 11:05:00,20.15,20.23,20.14,20.21,114100.0,17.4817,17.5511,17.473,17.5338,114100.0
2013-05-31 11:10:00,20.22,20.23,20.19,20.21,111800.0,17.5424,17.5511,17.5164,17.5338,111800.0
2013-05-31 11:15:00,20.21,20.23,20.19,20.22,146500.0,17.5338,17.5511,17.5164,17.5424,146500.0
2013-05-31 11:20:00,20.22,20.23,20.2,20.21,39300.0,17.5424,17.5511,17.5251,17.5338,39300.0
2013-05-31 11:25:00,20.21,20.21,20.13,20.13,37300.0,17.5338,17.5338,17.4644,17.4644,37300.0
2013-05-31 11:30:00,20.14,20.18,20.13,20.18,155100.0,17.473,17.5077,17.4644,17.5077,155100.0
2013-05-31 11:35:00,20.19,20.24,20.18,20.23,186600.0,17.5164,17.5598,17.5077,17.5511,186600.0
2013-05-31 11:40:00,20.23,20.26,20.23,20.26,180700.0,17.5511,17.5772,17.5511,17.5772,180700.0
2013-05-31 11:45:00,20.27,20.32,20.27,20.32,121100.0,17.5858,17.6292,17.5858,17.6292,121100.0
2013-05-31 11:50:00,20.31,20.34,20.3,20.34,71000.0,17.6205,17.6466,17.6119,17.6466,71000.0
2013-05-31 11:55:00,20.34,20.36,20.34,20.35,129000.0,17.6466,17.6639,17.6466,17.6552,129000.0
2013-05-31 12:00:00,20.35,20.36,20.33,20.35,146000.0,17.6552,17.6639,17.6379,17.6552,146000.0
2013-05-31 12:05:00,20.35,20.36,20.3,20.32,117500.0,17.6552,17.6639,17.6119,17.6292,117500.0
2013-05-31 12:10:00,20.31,20.36,20.31,20.35,147700.0,17.6205,17.6639,17.6205,17.6552,147700.0
2013-05-31 12:15:00,20.36,20.39,20.35,20.38,133100.0,17.6639,17.6899,17.6552,17.6813,133100.0
2013-05-31 12:20:00,20.38,20.38,20.34,20.36,72200.0,17.6813,17.6813,17.6466,17.6639,72200.0
2013-05-31 12:25:00,20.37,20.37,20.35,20.35,25400.0,17.6726,17.6726,17.6552,17.6552,25400.0
2013-05-31 12:30:00,20.35,20.38,20.35,20.38,112000.0,17.6552,17.6813,17.6552,17.6813,112000.0
2013-05-31 12:35:00,20.38,20.41,20.38,20.41,87200.0,17.6813,17.7073,17.6813,17.7073,87200.0
2013-05-31 12:40:00,20.4,20.45,20.4,20.41,167600.0,17.6986,17.742,17.6986,17.7073,167600.0
2013-05-31 12:45:00,20.42,20.47,20.42,20.47,236800.0,17.716,17.7593,17.716,17.7593,236800.0
2013-05-31 12:50:00,20.46,20.48,20.45,20.46,138900.0,17.7507,17.768,17.742,17.7507,138900.0
2013-05-31 12:55:00,20.46,20.46,20.44,20.45,193500.0,17.7507,17.7507,17.7333,17.742,193500.0
2013-05-31 13:00:00,20.46,20.48,20.43,20.46,93400.0,17.7507,17.768,17.7246,17.7507,93400.0
2013-05-31 13:05:00,20.46,20.48,20.45,20.46,84900.0,17.7507,17.768,17.742,17.7507,84900.0
2013-05-31 13:10:00,20.46,20.46,20.45,20.45,131300.0,17.7507,17.7507,17.742,17.742,131300.0
2013-05-31 13:15:00,20.46,20.46,20.44,20.46,219500.0,17.7507,17.7507,17.7333,17.7507,219500.0
2013-05-31 13:20:00,20.46,20.47,20.44,20.45,179800.0,17.7507,17.7593,17.7333,17.742,179800.0
2013-05-31 13:25:00,20.45,20.46,20.41,20.42,167400.0,17.742,17.7507,17.7073,17.716,167400.0
2013-05-31 13:30:00,20.41,20.42,20.37,20.39,72300.0,17.7073,17.716,17.6726,17.6899,72300.0
2013-05-31 13:35:00,20.39,20.4,20.36,20.36,91400.0,17.6899,17.6986,17.6639,17.6639,91400.0
2013-05-31 13:40:00,20.35,20.36,20.33,20.36,56200.0,17.6552,17.6639,17.6379,17.6639,56200.0
2013-05-31 13:45:00,20.36,20.37,20.34,20.36,45500.0,17.6639,17.6726,17.6466,17.6639,45500.0
2013-05-31 13:50:00,20.36,20.38,20.34,20.34,58500.0,17.6639,17.6813,17.6466,17.6466,58500.0
2013-05-31 13:55:00,20.35,20.37,20.32,20.35,80000.0,17.6552,17.6726,17.6292,17.6552,80000.0
2013-05-31 14:00:00,20.34,20.34,20.31,20.32,21200.0,17.6466,17.6466,17.6205,17.6292,21200.0
2013-05-31 14:05:00,20.32,20.33,20.31,20.33,81400.0,17.6292,17.6379,17.6205,17.6379,81400.0
2013-05-31 14:10:00,20.33,20.33,20.27,20.29,98900.0,17.6379,17.6379,17.5858,17.6032,98900.0
2013-05-31 14:15:00,20.29,20.3,20.27,20.29,77000.0,17.6032,17.6119,17.5858,17.6032,77000.0
2013-05-31 14:20:00,20.28,20.29,20.2,20.22,173500.0,17.5945,17.6032,17.5251,17.5424,173500.0
2013-05-31 14:25:00,20.21,20.23,20.19,20.2,101300.0,17.5338,17.5511,17.5164,17.5251,101300.0
2013-05-31 14:30:00,20.21,20.21,20.16,20.2,102400.0,17.5338,17.5338,17.4904,17.5251,102400.0
2013-05-31 14:35:00,20.2,20.2,20.16,20.18,96700.0,17.5251,17.5251,17.4904,17.5077,96700.0
2013-05-31 14:40:00,20.18,20.18,20.14,20.18,48800.0,17.5077,17.5077,17.473,17.5077,48800.0
2013-05-31 14:45:00,20.18,20.18,20.06,20.08,265600.0,17.5077,17.5077,17.4036,17.421,265600.0
2013-05-31 14:50:00,20.07,20.1,20.03,20.03,122500.0,17.4123,17.4383,17.3776,17.3776,122500.0
2013-05-31 14:55:00,20.04,20.05,20.02,20.03,96700.0,17.3863,17.395,17.3689,17.3776,96700.0
2013-05-31 15:00:00,20.04,20.1,20.03,20.09,164600.0,17.3863,17.4383,17.3776,17.4297,164600.0
2013-05-31 15:05:00,20.09,20.1,20.07,20.09,122400.0,17.4297,17.4383,17.4123,17.4297,122400.0
2013-05-31 15:10:00,20.09,20.1,20.06,20.07,184000.0,17.4297,17.4383,17.4036,17.4123,184000.0
2013-05-31 15:15:00,20.07,20.1,20.07,20.08,172200.0,17.4123,17.4383,17.4123,17.421,172200.0
2013-05-31 15:20:00,20.07,20.12,20.07,20.1,189700.0,17.4123,17.4557,17.4123,17.4383,189700.0
2013-05-31 15:25:00,20.1,20.1,20.05,20.05,129700.0,17.4383,17.4383,17.395,17.395,129700.0
2013-05-31 15:30:00,20.05,20.06,19.98,20.02,237300.0,17.395,17.4036,17.3342,17.3689,237300.0
2013-05-31 15:35:00,20.02,20.03,19.99,19.99,303300.0,17.3689,17.3776,17.3429,17.3429,303300.0
2013-05-31 15:40:00,19.99,20.05,19.99,20.01,210300.0,17.3429,17.395,17.3429,17.3603,210300.0
2013-05-31 15:45:00,20.02,20.02,19.97,19.98,281800.0,17.3689,17.3689,17.3256,17.3342,281800.0
2013-05-31 15:50:00,19.98,19.98,19.92,19.95,396000.0,17.3342,17.3342,17.2822,17.3082,396000.0
2013-05-31 15:55:00,19.95,19.95,19.86,19.86,776100.0,17.3082,17.3082,17.2301,17.2301,776100.0
2013-06-03 09:30:00,19.98,19.98,19.78,19.87,203300.0,17.3342,17.3342,17.1607,17.2388,203300.0
2013-06-03 09:35:00,19.88,19.93,19.81,19.87,114300.0,17.2475,17.2908,17.1867,17.2388,114300.0
2013-06-03 09:40:00,19.87,19.94,19.82,19.84,120100.0,17.2388,17.2995,17.1954,17.2128,120100.0
2013-06-03 09:45:00,19.83,19.86,19.78,19.86,128300.0,17.2041,17.2301,17.1607,17.2301,128300.0
2013-06-03 09:50:00,19.86,19.99,19.86,19.93,92200.0,17.2301,17.3429,17.2301,17.2908,92200.0
2013-06-03 09:55:00,19.93,19.95,19.84,19.9,69800.0,17.2908,17.3082,17.2128,17.2648,69800.0
2013-06-03 10:00:00,19.89,19.93,19.77,19.85,166500.0,17.2561,17.2908,17.152,17.2214,166500.0
2013-06-03 10:05:00,19.86,19.94,19.81,19.93,105800.0,17.2301,17.2995,17.1867,17.2908,105800.0
2013-06-03 10:10:00,19.93,19.97,19.82,19.82,121900.0,17.2908,17.3256,17.1954,17.1954,121900.0
2013-06-03 10:15:00,19.83,19.91,19.82,19.85,153800.0,17.2041,17.2735,17.1954,17.2214,153800.0
2013-06-03 10:20:00,19.86,19.92,19.82,19.83,159100.0,17.2301,17.2822,17.1954,17.2041,159100.0
2013-06-03 10:25:00,19.83,19.83,19.7,19.71,195500.0,17.2041,17.2041,17.0913,17.1,195500.0
2013-06-03 10:30:00,19.71,19.72,19.65,19.65,175700.0,17.1,17.1087,17.0479,17.0479,175700.0
2013-06-03 10:35:00,19.65,19.66,19.58,19.61,227900.0,17.0479,17.0566,16.9872,17.0132,227900.0
2013-06-03 10:40:00,19.61,19.61,19.49,19.54,498700.0,17.0132,17.0132,16.9091,16.9525,498700.0
2013-06-03 10:45:00,19.54,19.54,19.48,19.54,308500.0,16.9525,16.9525,16.9004,16.9525,308500.0
2013-06-03 10:50:00,19.53,19.59,19.51,19.51,190300.0,16.9438,16.9959,16.9265,16.9265,190300.0
2013-06-03 10:55:00,19.51,19.52,19.45,19.48,172600.0,16.9265,16.9351,16.8744,16.9004,172600.0
2013-06-03 11:00:00,19.48,19.53,19.41,19.41,338500.0,16.9004,16.9438,16.8397,16.8397,338500.0
2013-06-03 11:05:00,19.42,19.42,19.37,19.4,147700.0,16.8484,16.8484,16.805,16.831,147700.0
2013-06-03 11:10:00,19.4,19.41,19.29,19.32,255500.0,16.831,16.8397,16.7356,16.7616,255500.0
2013-06-03 11:15:00,19.32,19.36,19.29,19.35,213000.0,16.7616,16.7963,16.7356,16.7877,213000.0
2013-06-03 11:20:00,19.34,19.35,19.28,19.3,251200.0,16.779,16.7877,16.7269,16.7443,251200.0
2013-06-03 11:25:00,19.3,19.36,19.3,19.34,186100.0,16.7443,16.7963,16.7443,16.779,186100.0
2013-06-03 11:30:00,19.34,19.37,19.3,19.3,131700.0,16.779,16.805,16.7443,16.7443,131700.0
2013-06-03 11:35:00,19.3,19.37,19.29,19.34,122500.0,16.7443,16.805,16.7356,16.779,122500.0
2013-06-03 11:40:00,19.33,19.35,19.31,19.34,160700.0,16.7703,16.7877,16.753,16.779,160700.0
2013-06-03 11:45:00,19.35,19.41,19.34,19.34,146000.0,16.7877,16.8397,16.779,16.779,146000.0
2013-06-03 11:50:00,19.34,19.37,19.32,19.37,110800.0,16.779,16.805,16.7616,16.805,110800.0
2013-06-03 11:55:00,19.36,19.39,19.35,19.37,117100.0,16.7963,16.8224,16.7877,16.805,117100.0
2013-06-03 12:00:00,19.37,19.4,19.32,19.33,99800.0,16.805,16.831,16.7616,16.7703,99800.0
2013-06-03 12:05:00,19.32,19.4,19.29,19.4,124100.0,16.7616,16.831,16.7356,16.831,124100.0
2013-06-03 12:10:00,19.39,19.43,19.36,19.4,139400.0,16.8224,16.8571,16.7963,16.831,139400.0
2013-06-03 12:15:00,19.41,19.41,19.36,19.36,118300.0,16.8397,16.8397,16.7963,16.7963,118300.0
2013-06-03 12:20:00,19.36,19.4,19.34,19.39,105400.0,16.7963,16.831,16.779,16.8224,105400.0
2013-06-03 12:25:00,19.39,19.4,19.37,19.4,73900.0,16.8224,16.831,16.805,16.831,73900.0
2013-06-03 12:30:00,19.4,19.43,19.34,19.35,107800.0,16.831,16.8571,16.779,16.7877,107800.0
2013-06-03 12:35:00,19.35,19.35,19.31,19.32,99000.0,16.7877,16.7877,16.753,16.7616,99000.0
2013-06-03 12:40:00,19.32,19.37,19.31,19.36,86700.0,16.7616,16.805,16.753,16.7963,86700.0
2013-06-03 12:45:00,19.36,19.43,19.36,19.41,71900.0,16.7963,16.8571,16.7963,16.8397,71900.0
2013-06-03 12:50:00,19.4,19.43,19.39,19.39,93700.0,16.831,16.8571,16.8224,16.8224,93700.0
2013-06-03 12:55:00,19.39,19.39,19.36,19.39,82900.0,16.8224,16.8224,16.7963,16.8224,82900.0
2013-06-03 13:00:00,19.39,19.4,19.37,19.39,128600.0,16.8224,16.831,16.805,16.8224,128600.0
2013-06-03 13:05:00,19.39,19.43,19.38,19.43,102500.0,16.8224,16.8571,16.8137,16.8571,102500.0
2013-06-03 13:10:00,19.43,19.45,19.4,19.4,102800.0,16.8571,16.8744,16.831,16.831,102800.0
2013-06-03 13:15:00,19.41,19.43,19.38,19.43,77000.0,16.8397,16.8571,16.8137,16.8571,77000.0
2013-06-03 13:20:00,19.43,19.43,19.39,19.39,73600.0,16.8571,16.8571,16.8224,16.8224,73600.0
2013-06-03 13:25:00,19.39,19.4,19.37,19.39,102000.0,16.8224,16.831,16.805,16.8224,102000.0
2013-06-03 13:30:00,19.39,19.41,19.37,19.39,94800.0,16.8224,16.8397,16.805,16.8224,94800.0
2013-06-03 13:35:00,19.39,19.4,19.36,19.37,91500.0,16.8224,16.831,16.7963,16.805,91500.0
2013-06-03 13:40:00,19.38,19.41,19.36,19.41,79100.0,16.8137,16.8397,16.7963,16.8397,79100.0
2013-06-03 13:45:00,19.41,19.42,19.4,19.41,43700.0,16.8397,16.8484,16.831,16.8397,43700.0
2013-06-03 13:50:00,19.41,19.47,19.4,19.43,148500.0,16.8397,16.8918,16.831,16.8571,148500.0
2013-06-03 13:55:00,19.43,19.44,19.41,19.44,113300.0,16.8571,16.8657,16.8397,16.8657,113300.0
2013-06-03 14:00:00,19.44,19.5,19.4,19.48,141500.0,16.8657,16.9178,16.831,16.9004,141500.0
2013-06-03 14:05:00,19.48,19.51,19.47,19.48,120300.0,16.9004,16.9265,16.8918,16.9004,120300.0
2013-06-03 14:10:00,19.48,19.49,19.45,19.45,46200.0,16.9004,16.9091,16.8744,16.8744,46200.0
2013-06-03 14:15:00,19.45,19.46,19.41,19.44,123100.0,16.8744,16.8831,16.8397,16.8657,123100.0
2013-06-03 14:20:00,19.44,19.46,19.43,19.46,69500.0,16.8657,16.8831,16.8571,16.8831,69500.0
2013-06-03 14:25:00,19.46,19.51,19.46,19.48,103300.0,16.8831,16.9265,16.8831,16.9004,103300.0
2013-06-03 14:30:00,19.48,19.49,19.44,19.45,105300.0,16.9004,16.9091,16.8657,16.8744,105300.0
2013-06-03 14:35:00,19.45,19.49,19.45,19.49,55600.0,16.8744,16.9091,16.8744,16.9091,55600.0
2013-06-03 14:40:00,19.48,19.59,19.48,19.56,151400.0,16.9004,16.9959,16.9004,16.9698,151400.0
2013-06-03 14:45:00,19.56,19.57,19.51,19.52,88700.0,16.9698,16.9785,16.9265,16.9351,88700.0
2013-06-03 14:50:00,19.52,19.62,19.51,19.57,163700.0,16.9351,17.0219,16.9265,16.9785,163700.0
2013-06-03 14:55:00,19.57,19.59,19.53,19.55,113000.0,16.9785,16.9959,16.9438,16.9612,113000.0
2013-06-03 15:00:00,19.56,19.56,19.52,19.54,116600.0,16.9698,16.9698,16.9351,16.9525,116600.0
2013-06-03 15:05:00,19.54,19.54,19.49,19.5,94900.0,16.9525,16.9525,16.9091,16.9178,94900.0
2013-06-03 15:10:00,19.5,19.54,19.48,19.53,232600.0,16.9178,16.9525,16.9004,16.9438,232600.0
2013-06-03 15:15:00,19.53,19.53,19.5,19.51,93400.0,16.9438,16.9438,16.9178,16.9265,93400.0
2013-06-03 15:20:00,19.51,19.57,19.51,19.55,115200.0,16.9265,16.9785,16.9265,16.9612,115200.0
2013-06-03 15:25:00,19.56,19.6,19.55,19.59,167300.0,16.9698,17.0045,16.9612,16.9959,167300.0
2013-06-03 15:30:00,19.59,19.61,19.56,19.61,205000.0,16.9959,17.0132,16.9698,17.0132,205000.0
2013-06-03 15:35:00,19.61,19.61,19.56,19.57,259500.0,17.0132,17.0132,16.9698,16.9785,259500.0
2013-06-03 15:40:00,19.56,19.57,19.56,19.57,92700.0,16.9698,16.9785,16.9698,16.9785,92700.0
2013-06-03 15:45:00,19.57,19.66,19.57,19.62,494500.0,16.9785,17.0566,16.9785,17.0219,494500.0
2013-06-03 15:50:00,19.61,19.64,19.59,19.64,374600.0,17.0132,17.0393,16.9959,17.0393,374600.0
2013-06-03 15:55:00,19.64,19.68,19.63,19.68,706000.0,17.0393,17.074,17.0306,17.074,706000.0
2013-06-04 09:30:00,19.68,19.9,19.68,19.89,182500.0,17.074,17.2648,17.074,17.2561,182500.0
2013-06-04 09:35:00,19.88,19.96,19.84,19.84,128200.0,17.2475,17.3169,17.2128,17.2128,128200.0
2013-06-04 09:40:00,19.84,19.96,19.83,19.93,99900.0,17.2128,17.3169,17.2041,17.2908,99900.0
2013-06-04 09:45:00,19.94,19.96,19.9,19.93,71300.0,17.2995,17.3169,17.2648,17.2908,71300.0
2013-06-04 09:50:00,19.93,19.93,19.88,19.9,128200.0,17.2908,17.2908,17.2475,17.2648,128200.0
2013-06-04 09:55:00,19.9,19.93,19.87,19.87,158700.0,17.2648,17.2908,17.2388,17.2388,158700.0
2013-06-04 10:00:00,19.88,19.94,19.88,19.91,174900.0,17.2475,17.2995,17.2475,17.2735,174900.0
2013-06-04 10:05:00,19.91,19.91,19.85,19.88,115200.0,17.2735,17.2735,17.2214,17.2475,115200.0
2013-06-04 10:10:00,19.88,19.93,19.87,19.87,145800.0,17.2475,17.2908,17.2388,17.2388,145800.0
2013-06-04 10:15:00,19.87,19.9,19.86,19.87,157100.0,17.2388,17.2648,17.2301,17.2388,157100.0
2013-06-04 10:20:00,19.86,19.87,19.82,19.85,65600.0,17.2301,17.2388,17.1954,17.2214,65600.0
2013-06-04 10:25:00,19.86,19.92,19.85,19.92,74400.0,17.2301,17.2822,17.2214,17.2822,74400.0
2013-06-04 10:30:00,19.92,19.97,19.89,19.91,218200.0,17.2822,17.3256,17.2561,17.2735,218200.0
2013-06-04 10:35:00,19.91,19.94,19.89,19.92,55700.0,17.2735,17.2995,17.2561,17.2822,55700.0
2013-06-04 10:40:00,19.92,19.92,19.87,19.88,81400.0,17.2822,17.2822,17.2388,17.2475,81400.0
2013-06-04 10:45:00,19.87,19.89,19.85,19.85,55000.0,17.2388,17.2561,17.2214,17.2214,55000.0
2013-06-04 10:50:00,19.85,19.85,19.74,19.75,105300.0,17.2214,17.2214,17.126,17.1347,105300.0
2013-06-04 10:55:00,19.75,19.77,19.72,19.72,55400.0,17.1347,17.152,17.1087,17.1087,55400.0
2013-06-04 11:00:00,19.72,19.76,19.69,19.76,84300.0,17.1087,17.1434,17.0826,17.1434,84300.0
2013-06-04 11:05:00,19.76,19.79,19.71,19.77,89500.0,17.1434,17.1694,17.1,17.152,89500.0
2013-06-04 11:10:00,19.78,19.78,19.75,19.76,47700.0,17.1607,17.1607,17.1347,17.1434,47700.0
2013-06-04 11:15:00,19.77,19.82,19.76,19.8,45000.0,17.152,17.1954,17.1434,17.1781,45000.0
2013-06-04 11:20:00,19.8,19.82,19.79,19.8,38600.0,17.1781,17.1954,17.1694,17.1781,38600.0
2013-06-04 11:25:00,19.8,19.85,19.8,19.8,105200.0,17.1781,17.2214,17.1781,17.1781,105200.0
2013-06-04 11:30:00,19.8,19.82,19.77,19.82,161200.0,17.1781,17.1954,17.152,17.1954,161200.0
2013-06-04 11:35:00,19.82,19.82,19.75,19.79,76800.0,17.1954,17.1954,17.1347,17.1694,76800.0
2013-06-04 11:40:00,19.79,19.85,19.76,19.83,81400.0,17.1694,17.2214,17.1434,17.2041,81400.0
2013-06-04 11:45:00,19.84,19.85,19.8,19.82,38300.0,17.2128,17.2214,17.1781,17.1954,38300.0
2013-06-04 11:50:00,19.82,19.85,19.82,19.84,25800.0,17.1954,17.2214,17.1954,17.2128,25800.0
2013-06-04 11:55:00,19.84,19.84,19.82,19.84,27200.0,17.2128,17.2128,17.1954,17.2128,27200.0
2013-06-04 12:00:00,19.83,19.83,19.73,19.73,99600.0,17.2041,17.2041,17.1173,17.1173,99600.0
2013-06-04 12:05:00,19.73,19.78,19.73,19.77,63000.0,17.1173,17.1607,17.1173,17.152,63000.0
2013-06-04 12:10:00,19.76,19.8,19.74,19.76,45100.0,17.1434,17.1781,17.126,17.1434,45100.0
2013-06-04 12:15:00,19.75,19.76,19.69,19.72,60800.0,17.1347,17.1434,17.0826,17.1087,60800.0
2013-06-04 12:20:00,19.72,19.73,19.7,19.7,47700.0,17.1087,17.1173,17.0913,17.0913,47700.0
2013-06-04 12:25:00,19.71,19.71,19.66,19.68,52600.0,17.1,17.1,17.0566,17.074,52600.0
2013-06-04 12:30:00,19.67,19.73,19.66,19.72,48100.0,17.0653,17.1173,17.0566,17.1087,48100.0
2013-06-04 12:35:00,19.72,19.75,19.71,19.73,42700.0,17.1087,17.1347,17.1,17.1173,42700.0
2013-06-04 12:40:00,19.73,19.73,19.71,19.71,37500.0,17.1173,17.1173,17.1,17.1,37500.0
2013-06-04 12:45:00,19.71,19.71,19.66,19.68,33100.0,17.1,17.1,17.0566,17.074,33100.0
2013-06-04 12:50:00,19.68,19.71,19.67,19.69,40300.0,17.074,17.1,17.0653,17.0826,40300.0
2013-06-04 12:55:00,19.7,19.7,19.68,19.7,27900.0,17.0913,17.0913,17.074,17.0913,27900.0
2013-06-04 13:00:00,19.7,19.72,19.68,19.71,60000.0,17.0913,17.1087,17.074,17.1,60000.0
2013-06-04 13:05:00,19.71,19.73,19.69,19.73,43700.0,17.1,17.1173,17.0826,17.1173,43700.0
2013-06-04 13:10:00,19.74,19.76,19.73,19.75,45300.0,17.126,17.1434,17.1173,17.1347,45300.0
2013-06-04 13:15:00,19.75,19.77,19.73,19.76,78300.0,17.1347,17.152,17.1173,17.1434,78300.0
2013-06-04 13:20:00,19.76,19.77,19.73,19.73,34800.0,17.1434,17.152,17.1173,17.1173,34800.0
2013-06-04 13:25:00,19.73,19.73,19.59,19.62,100400.0,17.1173,17.1173,16.9959,17.0219,100400.0
2013-06-04 13:30:00,19.62,19.62,19.57,19.61,62200.0,17.0219,17.0219,16.9785,17.0132,62200.0
2013-06-04 13:35:00,19.61,19.61,19.53,19.57,60300.0,17.0132,17.0132,16.9438,16.9785,60300.0
2013-06-04 13:40:00,19.57,19.59,19.54,19.59,85400.0,16.9785,16.9959,16.9525,16.9959,85400.0
2013-06-04 13:45:00,19.59,19.59,19.51,19.53,122300.0,16.9959,16.9959,16.9265,16.9438,122300.0
2013-06-04 13:50:00,19.53,19.57,19.5,19.52,97500.0,16.9438,16.9785,16.9178,16.9351,97500.0
2013-06-04 13:55:00,19.52,19.56,19.49,19.56,77100.0,16.9351,16.9698,16.9091,16.9698,77100.0
2013-06-04 14:00:00,19.55,19.56,19.48,19.5,74100.0,16.9612,16.9698,16.9004,16.9178,74100.0
2013-06-04 14:05:00,19.5,19.52,19.46,19.48,89600.0,16.9178,16.9351,16.8831,16.9004,89600.0
2013-06-04 14:10:00,19.48,19.52,19.46,19.52,97100.0,16.9004,16.9351,16.8831,16.9351,97100.0
2013-06-04 14:15:00,19.52,19.57,19.52,19.55,73300.0,16.9351,16.9785,16.9351,16.9612,73300.0
2013-06-04 14:20:00,19.55,19.6,19.54,19.54,63200.0,16.9612,17.0045,16.9525,16.9525,63200.0
2013-06-04 14:25:00,19.54,19.63,19.53,19.62,106600.0,16.9525,17.0306,16.9438,17.0219,106600.0
2013-06-04 14:30:00,19.62,19.64,19.59,19.59,97000.0,17.0219,17.0393,16.9959,16.9959,97000.0
2013-06-04 14:35:00,19.59,19.62,19.57,19.62,41200.0,16.9959,17.0219,16.9785,17.0219,41200.0
2013-06-04 14:40:00,19.62,19.66,19.62,19.63,72300.0,17.0219,17.0566,17.0219,17.0306,72300.0
2013-06-04 14:45:00,19.63,19.64,19.61,19.63,96800.0,17.0306,17.0393,17.0132,17.0306,96800.0
2013-06-04 14:50:00,19.63,19.67,19.63,19.64,82700.0,17.0306,17.0653,17.0306,17.0393,82700.0
2013-06-04 14:55:00,19.65,19.65,19.58,19.61,101700.0,17.0479,17.0479,16.9872,17.0132,101700.0
2013-06-04 15:00:00,19.62,19.63,19.58,19.62,77600.0,17.0219,17.0306,16.9872,17.0219,77600.0
2013-06-04 15:05:00,19.61,19.64,19.6,19.6,86600.0,17.0132,17.0393,17.0045,17.0045,86600.0
2013-06-04 15:10:00,19.6,19.62,19.57,19.61,183000.0,17.0045,17.0219,16.9785,17.0132,183000.0
2013-06-04 15:15:00,19.61,19.64,19.59,19.62,117700.0,17.0132,17.0393,16.9959,17.0219,117700.0
2013-06-04 15:20:00,19.62,19.65,19.61,19.62,107900.0,17.0219,17.0479,17.0132,17.0219,107900.0
2013-06-04 15:25:00,19.62,19.64,19.61,19.62,203000.0,17.0219,17.0393,17.0132,17.0219,203000.0
2013-06-04 15:30:00,19.63,19.73,19.62,19.72,169100.0,17.0306,17.1173,17.0219,17.1087,169100.0
2013-06-04 15:35:00,19.71,19.72,19.69,19.71,88600.0,17.1,17.1087,17.0826,17.1,88600.0
2013-06-04 15:40:00,19.71,19.76,19.7,19.76,147000.0,17.1,17.1434,17.0913,17.1434,147000.0
2013-06-04 15:45:00,19.76,19.76,19.69,19.69,152600.0,17.1434,17.1434,17.0826,17.0826,152600.0
2013-06-04 15:50:00,19.69,19.7,19.62,19.63,269600.0,17.0826,17.0913,17.0219,17.0306,269600.0
2013-06-04 15:55:00,19.64,19.68,19.58,19.59,466200.0,17.0393,17.074,16.9872,16.9959,466200.0
2013-06-05 09:30:00,19.55,19.59,19.43,19.59,139200.0,16.9612,16.9959,16.8571,16.9959,139200.0
2013-06-05 09:35:00,19.59,19.59,19.45,19.54,87100.0,16.9959,16.9959,16.8744,16.9525,87100.0
2013-06-05 09:40:00,19.53,19.54,19.43,19.53,102700.0,16.9438,16.9525,16.8571,16.9438,102700.0
2013-06-05 09:45:00,19.53,19.55,19.49,19.54,83000.0,16.9438,16.9612,16.9091,16.9525,83000.0
2013-06-05 09:50:00,19.54,19.57,19.49,19.57,89600.0,16.9525,16.9785,16.9091,16.9785,89600.0
2013-06-05 09:55:00,19.57,19.59,19.44,19.44,113200.0,16.9785,16.9959,16.8657,16.8657,113200.0
2013-06-05 10:00:00,19.45,19.55,19.41,19.44,190200.0,16.8744,16.9612,16.8397,16.8657,190200.0
2013-06-05 10:05:00,19.44,19.46,19.13,19.22,752200.0,16.8657,16.8831,16.5968,16.6749,752200.0
2013-06-05 10:10:00,19.23,19.34,19.21,19.27,191700.0,16.6835,16.779,16.6662,16.7182,191700.0
2013-06-05 10:15:00,19.26,19.27,19.17,19.19,189800.0,16.7096,16.7182,16.6315,16.6488,189800.0
2013-06-05 10:20:00,19.19,19.23,19.16,19.18,499800.0,16.6488,16.6835,16.6228,16.6402,499800.0
2013-06-05 10:25:00,19.18,19.27,19.16,19.25,357200.0,16.6402,16.7182,16.6228,16.7009,357200.0
2013-06-05 10:30:00,19.25,19.25,19.19,19.22,190700.0,16.7009,16.7009,16.6488,16.6749,190700.0
2013-06-05 10:35:00,19.23,19.3,19.22,19.28,115800.0,16.6835,16.7443,16.6749,16.7269,115800.0
2013-06-05 10:40:00,19.29,19.3,19.24,19.27,192100.0,16.7356,16.7443,16.6922,16.7182,192100.0
2013-06-05 10:45:00,19.28,19.3,19.24,19.24,145700.0,16.7269,16.7443,16.6922,16.6922,145700.0
2013-06-05 10:50:00,19.24,19.25,19.21,19.23,89400.0,16.6922,16.7009,16.6662,16.6835,89400.0
2013-06-05 10:55:00,19.23,19.23,19.18,19.18,98200.0,16.6835,16.6835,16.6402,16.6402,98200.0
2013-06-05 11:00:00,19.18,19.2,19.12,19.15,93100.0,16.6402,16.6575,16.5881,16.6141,93100.0
2013-06-05 11:05:00,19.14,19.16,19.06,19.09,231400.0,16.6055,16.6228,16.5361,16.5621,231400.0
2013-06-05 11:10:00,19.1,19.1,19.05,19.08,212000.0,16.5708,16.5708,16.5274,16.5534,212000.0
2013-06-05 11:15:00,19.08,19.15,19.08,19.14,76900.0,16.5534,16.6141,16.5534,16.6055,76900.0
2013-06-05 11:20:00,19.15,19.19,19.13,19.17,71500.0,16.6141,16.6488,16.5968,16.6315,71500.0
2013-06-05 11:25:00,19.18,19.23,19.18,19.19,92200.0,16.6402,16.6835,16.6402,16.6488,92200.0
2013-06-05 11:30:00,19.19,19.19,19.14,19.15,68400.0,16.6488,16.6488,16.6055,16.6141,68400.0
2013-06-05 11:35:00,19.14,19.23,19.14,19.23,128300.0,16.6055,16.6835,16.6055,16.6835,128300.0
2013-06-05 11:40:00,19.22,19.23,19.17,19.21,93100.0,16.6749,16.6835,16.6315,16.6662,93100.0
2013-06-05 11:45:00,19.21,19.22,19.2,19.2,49900.0,16.6662,16.6749,16.6575,16.6575,49900.0
2013-06-05 11:50:00,19.19,19.22,19.18,19.2,36500.0,16.6488,16.6749,16.6402,16.6575,36500.0
2013-06-05 11:55:00,19.2,19.2,19.13,19.16,47900.0,16.6575,16.6575,16.5968,16.6228,47900.0
2013-06-05 12:00:00,19.16,19.18,19.15,19.16,34400.0,16.6228,16.6402,16.6141,16.6228,34400.0
2013-06-05 12:05:00,19.16,19.16,19.11,19.12,147000.0,16.6228,16.6228,16.5794,16.5881,147000.0
2013-06-05 12:10:00,19.11,19.12,19.06,19.07,112400.0,16.5794,16.5881,16.5361,16.5447,112400.0
2013-06-05 12:15:00,19.07,19.08,19.04,19.07,137000.0,16.5447,16.5534,16.5187,16.5447,137000.0
2013-06-05 12:20:00,19.07,19.08,19.05,19.08,66300.0,16.5447,16.5534,16.5274,16.5534,66300.0
2013-06-05 12:25:00,19.08,19.11,19.08,19.09,61200.0,16.5534,16.5794,16.5534,16.5621,61200.0
2013-06-05 12:30:00,19.09,19.1,19.07,19.08,65400.0,16.5621,16.5708,16.5447,16.5534,65400.0
2013-06-05 12:35:00,19.07,19.08,19.03,19.03,70500.0,16.5447,16.5534,16.51,16.51,70500.0
2013-06-05 12:40:00,19.03,19.06,19.03,19.03,84500.0,16.51,16.5361,16.51,16.51,84500.0
2013-06-05 12:45:00,19.03,19.05,19.0,19.0,92300.0,16.51,16.5274,16.484,16.484,92300.0
2013-06-05 12:50:00,19.01,19.01,18.96,18.98,124300.0,16.4927,16.4927,16.4493,16.4666,124300.0
2013-06-05 12:55:00,18.98,19.02,18.98,19.0,139000.0,16.4666,16.5014,16.4666,16.484,139000.0
2013-06-05 13:00:00,19.0,19.06,18.97,19.06,140300.0,16.484,16.5361,16.458,16.5361,140300.0
2013-06-05 13:05:00,19.06,19.08,19.06,19.07,35300.0,16.5361,16.5534,16.5361,16.5447,35300.0
2013-06-05 13:10:00,19.08,19.13,19.07,19.11,129900.0,16.5534,16.5968,16.5447,16.5794,129900.0
2013-06-05 13:15:00,19.1,19.17,19.09,19.16,192300.0,16.5708,16.6315,16.5621,16.6228,192300.0
2013-06-05 13:20:00,19.15,19.17,19.13,19.16,59500.0,16.6141,16.6315,16.5968,16.6228,59500.0
2013-06-05 13:25:00,19.15,19.2,19.15,19.19,128900.0,16.6141,16.6575,16.6141,16.6488,128900.0
2013-06-05 13:30:00,19.19,19.19,19.16,19.18,57100.0,16.6488,16.6488,16.6228,16.6402,57100.0
2013-06-05 13:35:00,19.18,19.19,19.16,19.18,46000.0,16.6402,16.6488,16.6228,16.6402,46000.0
2013-06-05 13:40:00,19.18,19.2,19.17,19.2,64100.0,16.6402,16.6575,16.6315,16.6575,64100.0
2013-06-05 13:45:00,19.2,19.2,19.16,19.17,58900.0,16.6575,16.6575,16.6228,16.6315,58900.0
2013-06-05 13:50:00,19.17,19.19,19.16,19.18,76500.0,16.6315,16.6488,16.6228,16.6402,76500.0
2013-06-05 13:55:00,19.17,19.18,19.14,19.17,49400.0,16.6315,16.6402,16.6055,16.6315,49400.0
2013-06-05 14:00:00,19.17,19.18,19.12,19.15,77500.0,16.6315,16.6402,16.5881,16.6141,77500.0
2013-06-05 14:05:00,19.16,19.18,19.14,19.16,147300.0,16.6228,16.6402,16.6055,16.6228,147300.0
2013-06-05 14:10:00,19.16,19.16,19.13,19.14,111900.0,16.6228,16.6228,16.5968,16.6055,111900.0
2013-06-05 14:15:00,19.15,19.16,19.14,19.16,34400.0,16.6141,16.6228,16.6055,16.6228,34400.0
2013-06-05 14:20:00,19.16,19.16,19.09,19.09,68200.0,16.6228,16.6228,16.5621,16.5621,68200.0
2013-06-05 14:25:00,19.09,19.13,19.08,19.1,63100.0,16.5621,16.5968,16.5534,16.5708,63100.0
2013-06-05 14:30:00,19.1,19.11,19.07,19.07,130500.0,16.5708,16.5794,16.5447,16.5447,130500.0
2013-06-05 14:35:00,19.07,19.11,19.06,19.1,122500.0,16.5447,16.5794,16.5361,16.5708,122500.0
2013-06-05 14:40:00,19.1,19.11,19.09,19.09,114400.0,16.5708,16.5794,16.5621,16.5621,114400.0
2013-06-05 14:45:00,19.1,19.1,19.08,19.09,154400.0,16.5708,16.5708,16.5534,16.5621,154400.0
2013-06-05 14:50:00,19.09,19.11,19.03,19.03,221600.0,16.5621,16.5794,16.51,16.51,221600.0
2013-06-05 14:55:00,19.03,19.06,19.01,19.05,115800.0,16.51,16.5361,16.4927,16.5274,115800.0
2013-06-05 15:00:00,19.06,19.07,19.02,19.02,174500.0,16.5361,16.5447,16.5014,16.5014,174500.0
2013-06-05 15:05:00,19.02,19.03,18.98,18.98,163500.0,16.5014,16.51,16.4666,16.4666,163500.0
2013-06-05 15:10:00,18.98,19.03,18.94,19.03,277600.0,16.4666,16.51,16.4319,16.51,277600.0
2013-06-05 15:15:00,19.03,19.06,19.02,19.05,114100.0,16.51,16.5361,16.5014,16.5274,114100.0
2013-06-05 15:20:00,19.05,19.05,19.01,19.02,249000.0,16.5274,16.5274,16.4927,16.5014,249000.0
2013-06-05 15:25:00,19.02,19.04,19.01,19.03,249800.0,16.5014,16.5187,16.4927,16.51,249800.0
2013-06-05 15:30:00,19.04,19.05,19.0,19.0,279300.0,16.5187,16.5274,16.484,16.484,279300.0
2013-06-05 15:35:00,19.01,19.08,19.01,19.07,193500.0,16.4927,16.5534,16.4927,16.5447,193500.0
2013-06-05 15:40:00,19.07,19.1,19.06,19.06,123900.0,16.5447,16.5708,16.5361,16.5361,123900.0
2013-06-05 15:45:00,19.07,19.08,19.03,19.05,404300.0,16.5447,16.5534,16.51,16.5274,404300.0
2013-06-05 15:50:00,19.04,19.06,19.01,19.02,390400.0,16.5187,16.5361,16.4927,16.5014,390400.0
2013-06-05 15:55:00,19.02,19.07,18.98,19.0,716600.0,16.5014,16.5447,16.4666,16.484,716600.0
2013-06-06 09:30:00,19.04,19.2,18.99,19.18,180200.0,16.5187,16.6575,16.4753,16.6402,180200.0
2013-06-06 09:35:00,19.17,19.37,19.15,19.33,174900.0,16.6315,16.805,16.6141,16.7703,174900.0
2013-06-06 09:40:00,19.33,19.42,19.32,19.41,157000.0,16.7703,16.8484,16.7616,16.8397,157000.0
2013-06-06 09:45:00,19.41,19.41,19.33,19.35,142900.0,16.8397,16.8397,16.7703,16.7877,142900.0
2013-06-06 09:50:00,19.35,19.35,19.29,19.3,74000.0,16.7877,16.7877,16.7356,16.7443,74000.0
2013-06-06 09:55:00,19.3,19.41,19.28,19.38,158700.0,16.7443,16.8397,16.7269,16.8137,158700.0
2013-06-06 10:00:00,19.38,19.44,19.37,19.39,247500.0,16.8137,16.8657,16.805,16.8224,247500.0
2013-06-06 10:05:00,19.39,19.43,19.33,19.37,76500.0,16.8224,16.8571,16.7703,16.805,76500.0
2013-06-06 10:10:00,19.37,19.37,19.32,19.32,114900.0,16.805,16.805,16.7616,16.7616,114900.0
2013-06-06 10:15:00,19.32,19.32,19.27,19.32,276300.0,16.7616,16.7616,16.7182,16.7616,276300.0
2013-06-06 10:20:00,19.32,19.37,19.27,19.28,168900.0,16.7616,16.805,16.7182,16.7269,168900.0
2013-06-06 10:25:00,19.27,19.29,19.21,19.28,114600.0,16.7182,16.7356,16.6662,16.7269,114600.0
2013-06-06 10:30:00,19.29,19.34,19.27,19.3,204500.0,16.7356,16.779,16.7182,16.7443,204500.0
2013-06-06 10:35:00,19.29,19.3,19.22,19.23,130400.0,16.7356,16.7443,16.6749,16.6835,130400.0
2013-06-06 10:40:00,19.24,19.33,19.21,19.31,104600.0,16.6922,16.7703,16.6662,16.753,104600.0
2013-06-06 10:45:00,19.31,19.33,19.29,19.31,56200.0,16.753,16.7703,16.7356,16.753,56200.0
2013-06-06 10:50:00,19.32,19.32,19.25,19.25,67700.0,16.7616,16.7616,16.7009,16.7009,67700.0
2013-06-06 10:55:00,19.25,19.34,19.25,19.33,145000.0,16.7009,16.779,16.7009,16.7703,145000.0
2013-06-06 11:00:00,19.33,19.34,19.3,19.31,51800.0,16.7703,16.779,16.7443,16.753,51800.0
2013-06-06 11:05:00,19.31,19.33,19.29,19.32,57700.0,16.753,16.7703,16.7356,16.7616,57700.0
2013-06-06 11:10:00,19.32,19.33,19.3,19.31,99200.0,16.7616,16.7703,16.7443,16.753,99200.0
2013-06-06 11:15:00,19.32,19.32,19.29,19.31,51700.0,16.7616,16.7616,16.7356,16.753,51700.0
2013-06-06 11:20:00,19.31,19.32,19.27,19.29,37500.0,16.753,16.7616,16.7182,16.7356,37500.0
2013-06-06 11:25:00,19.29,19.31,19.28,19.3,56300.0,16.7356,16.753,16.7269,16.7443,56300.0
2013-06-06 11:30:00,19.3,19.32,19.29,19.32,76800.0,16.7443,16.7616,16.7356,16.7616,76800.0
2013-06-06 11:35:00,19.32,19.37,19.32,19.37,79900.0,16.7616,16.805,16.7616,16.805,79900.0
2013-06-06 11:40:00,19.37,19.38,19.34,19.37,109700.0,16.805,16.8137,16.779,16.805,109700.0
2013-06-06 11:45:00,19.37,19.39,19.36,19.38,32300.0,16.805,16.8224,16.7963,16.8137,32300.0
2013-06-06 11:50:00,19.38,19.39,19.31,19.32,74200.0,16.8137,16.8224,16.753,16.7616,74200.0
2013-06-06 11:55:00,19.32,19.32,19.22,19.23,118700.0,16.7616,16.7616,16.6749,16.6835,118700.0
2013-06-06 12:00:00,19.24,19.28,19.23,19.25,93300.0,16.6922,16.7269,16.6835,16.7009,93300.0
2013-06-06 12:05:00,19.26,19.27,19.21,19.23,115700.0,16.7096,16.7182,16.6662,16.6835,115700.0
2013-06-06 12:10:00,19.23,19.24,19.2,19.22,96500.0,16.6835,16.6922,16.6575,16.6749,96500.0
2013-06-06 12:15:00,19.22,19.26,19.2,19.24,64900.0,16.6749,16.7096,16.6575,16.6922,64900.0
2013-06-06 12:20:00,19.24,19.24,19.19,19.21,53600.0,16.6922,16.6922,16.6488,16.6662,53600.0
2013-06-06 12:25:00,19.19,19.19,19.08,19.12,133900.0,16.6488,16.6488,16.5534,16.5881,133900.0
2013-06-06 12:30:00,19.13,19.2,19.12,19.2,298200.0,16.5968,16.6575,16.5881,16.6575,298200.0
2013-06-06 12:35:00,19.2,19.25,19.2,19.22,81700.0,16.6575,16.7009,16.6575,16.6749,81700.0
2013-06-06 12:40:00,19.21,19.25,19.18,19.25,73600.0,16.6662,16.7009,16.6402,16.7009,73600.0
2013-06-06 12:45:00,19.25,19.25,19.18,19.22,59100.0,16.7009,16.7009,16.6402,16.6749,59100.0
2013-06-06 12:50:00,19.22,19.22,19.14,19.17,87600.0,16.6749,16.6749,16.6055,16.6315,87600.0
2013-06-06 12:55:00,19.17,19.18,19.13,19.14,91100.0,16.6315,16.6402,16.5968,16.6055,91100.0
2013-06-06 13:00:00,19.15,19.19,19.13,19.13,166800.0,16.6141,16.6488,16.5968,16.5968,166800.0
2013-06-06 13:05:00,19.13,19.24,19.13,19.23,85900.0,16.5968,16.6922,16.5968,16.6835,85900.0
2013-06-06 13:10:00,19.24,19.27,19.23,19.26,128500.0,16.6922,16.7182,16.6835,16.7096,128500.0
2013-06-06 13:15:00,19.27,19.29,19.25,19.26,34100.0,16.7182,16.7356,16.7009,16.7096,34100.0
2013-06-06 13:20:00,19.26,19.26,19.22,19.23,41100.0,16.7096,16.7096,16.6749,16.6835,41100.0
2013-06-06 13:25:00,19.23,19.26,19.21,19.23,24200.0,16.6835,16.7096,16.6662,16.6835,24200.0
2013-06-06 13:30:00,19.24,19.28,19.24,19.28,27300.0,16.6922,16.7269,16.6922,16.7269,27300.0
2013-06-06 13:35:00,19.28,19.3,19.26,19.28,58600.0,16.7269,16.7443,16.7096,16.7269,58600.0
2013-06-06 13:40:00,19.27,19.29,19.26,19.29,31200.0,16.7182,16.7356,16.7096,16.7356,31200.0
2013-06-06 13:45:00,19.29,19.35,19.29,19.34,317900.0,16.7356,16.7877,16.7356,16.779,317900.0
2013-06-06 13:50:00,19.35,19.37,19.32,19.36,189200.0,16.7877,16.805,16.7616,16.7963,189200.0
2013-06-06 13:55:00,19.35,19.37,19.3,19.33,211100.0,16.7877,16.805,16.7443,16.7703,211100.0
2013-06-06 14:00:00,19.34,19.35,19.3,19.31,35500.0,16.779,16.7877,16.7443,16.753,35500.0
2013-06-06 14:05:00,19.32,19.36,19.3,19.35,37700.0,16.7616,16.7963,16.7443,16.7877,37700.0
2013-06-06 14:10:00,19.34,19.39,19.34,19.36,92800.0,16.779,16.8224,16.779,16.7963,92800.0
2013-06-06 14:15:00,19.35,19.36,19.32,19.34,33200.0,16.7877,16.7963,16.7616,16.779,33200.0
2013-06-06 14:20:00,19.33,19.37,19.33,19.37,65500.0,16.7703,16.805,16.7703,16.805,65500.0
2013-06-06 14:25:00,19.37,19.42,19.37,19.41,217500.0,16.805,16.8484,16.805,16.8397,217500.0
2013-06-06 14:30:00,19.42,19.43,19.36,19.36,102600.0,16.8484,16.8571,16.7963,16.7963,102600.0
2013-06-06 14:35:00,19.36,19.38,19.35,19.36,27800.0,16.7963,16.8137,16.7877,16.7963,27800.0
2013-06-06 14:40:00,19.36,19.38,19.35,19.35,78100.0,16.7963,16.8137,16.7877,16.7877,78100.0
2013-06-06 14:45:00,19.36,19.39,19.32,19.38,118600.0,16.7963,16.8224,16.7616,16.8137,118600.0
2013-06-06 14:50:00,19.39,19.41,19.36,19.37,130800.0,16.8224,16.8397,16.7963,16.805,130800.0
2013-06-06 14:55:00,19.37,19.41,19.37,19.39,94000.0,16.805,16.8397,16.805,16.8224,94000.0
2013-06-06 15:00:00,19.39,19.41,19.38,19.39,96400.0,16.8224,16.8397,16.8137,16.8224,96400.0
2013-06-06 15:05:00,19.39,19.41,19.36,19.37,68100.0,16.8224,16.8397,16.7963,16.805,68100.0
2013-06-06 15:10:00,19.37,19.38,19.33,19.34,71700.0,16.805,16.8137,16.7703,16.779,71700.0
2013-06-06 15:15:00,19.34,19.37,19.33,19.35,84700.0,16.779,16.805,16.7703,16.7877,84700.0
2013-06-06 15:20:00,19.35,19.39,19.35,19.37,99700.0,16.7877,16.8224,16.7877,16.805,99700.0
2013-06-06 15:25:00,19.38,19.41,19.37,19.39,206300.0,16.8137,16.8397,16.805,16.8224,206300.0
2013-06-06 15:30:00,19.39,19.43,19.39,19.42,250500.0,16.8224,16.8571,16.8224,16.8484,250500.0
2013-06-06 15:35:00,19.42,19.45,19.4,19.41,91100.0,16.8484,16.8744,16.831,16.8397,91100.0
2013-06-06 15:40:00,19.41,19.42,19.38,19.42,78500.0,16.8397,16.8484,16.8137,16.8484,78500.0
2013-06-06 15:45:00,19.42,19.42,19.38,19.4,174700.0,16.8484,16.8484,16.8137,16.831,174700.0
2013-06-06 15:50:00,19.4,19.44,19.39,19.44,224600.0,16.831,16.8657,16.8224,16.8657,224600.0
2013-06-06 15:55:00,19.44,19.47,19.42,19.47,424300.0,16.8657,16.8918,16.8484,16.8918,424300.0
2013-06-07 09:30:00,19.7,19.84,19.65,19.81,210900.0,17.0913,17.2128,17.0479,17.1867,210900.0
2013-06-07 09:35:00,19.81,19.85,19.76,19.78,265000.0,17.1867,17.2214,17.1434,17.1607,265000.0
2013-06-07 09:40:00,19.78,19.79,19.7,19.73,193000.0,17.1607,17.1694,17.0913,17.1173,193000.0
2013-06-07 09:45:00,19.72,19.74,19.67,19.69,151800.0,17.1087,17.126,17.0653,17.0826,151800.0
2013-06-07 09:50:00,19.69,19.82,19.69,19.82,138700.0,17.0826,17.1954,17.0826,17.1954,138700.0
2013-06-07 09:55:00,19.82,19.87,19.81,19.87,200700.0,17.1954,17.2388,17.1867,17.2388,200700.0
2013-06-07 10:00:00,19.87,19.93,19.85,19.91,280800.0,17.2388,17.2908,17.2214,17.2735,280800.0
2013-06-07 10:05:00,19.9,19.99,19.89,19.9,230800.0,17.2648,17.3429,17.2561,17.2648,230800.0
2013-06-07 10:10:00,19.89,19.92,19.83,19.83,189000.0,17.2561,17.2822,17.2041,17.2041,189000.0
2013-06-07 10:15:00,19.84,19.91,19.84,19.88,190000.0,17.2128,17.2735,17.2128,17.2475,190000.0
2013-06-07 10:20:00,19.88,19.92,19.87,19.91,188200.0,17.2475,17.2822,17.2388,17.2735,188200.0
2013-06-07 10:25:00,19.92,19.95,19.9,19.91,196300.0,17.2822,17.3082,17.2648,17.2735,196300.0
2013-06-07 10:30:00,19.9,19.96,19.9,19.96,153700.0,17.2648,17.3169,17.2648,17.3169,153700.0
2013-06-07 10:35:00,19.95,19.97,19.92,19.92,237000.0,17.3082,17.3256,17.2822,17.2822,237000.0
2013-06-07 10:40:00,19.93,19.96,19.89,19.92,203200.0,17.2908,17.3169,17.2561,17.2822,203200.0
2013-06-07 10:45:00,19.91,19.94,19.88,19.93,89400.0,17.2735,17.2995,17.2475,17.2908,89400.0
2013-06-07 10:50:00,19.93,19.95,19.86,19.88,210900.0,17.2908,17.3082,17.2301,17.2475,210900.0
2013-06-07 10:55:00,19.88,19.92,19.88,19.91,201300.0,17.2475,17.2822,17.2475,17.2735,201300.0
2013-06-07 11:00:00,19.9,19.92,19.89,19.9,215100.0,17.2648,17.2822,17.2561,17.2648,215100.0
2013-06-07 11:05:00,19.9,19.94,19.89,19.91,92200.0,17.2648,17.2995,17.2561,17.2735,92200.0
2013-06-07 11:10:00,19.91,19.92,19.87,19.89,144800.0,17.2735,17.2822,17.2388,17.2561,144800.0
2013-06-07 11:15:00,19.89,19.97,19.89,19.96,153400.0,17.2561,17.3256,17.2561,17.3169,153400.0
2013-06-07 11:20:00,19.98,20.02,19.96,19.97,311200.0,17.3342,17.3689,17.3169,17.3256,311200.0
2013-06-07 11:25:00,19.97,20.01,19.97,19.98,155800.0,17.3256,17.3603,17.3256,17.3342,155800.0
2013-06-07 11:30:00,19.98,20.01,19.96,19.96,216900.0,17.3342,17.3603,17.3169,17.3169,216900.0
2013-06-07 11:35:00,19.96,19.97,19.91,19.91,113800.0,17.3169,17.3256,17.2735,17.2735,113800.0
2013-06-07 11:40:00,19.91,19.95,19.9,19.95,101200.0,17.2735,17.3082,17.2648,17.3082,101200.0
2013-06-07 11:45:00,19.94,19.94,19.89,19.92,143900.0,17.2995,17.2995,17.2561,17.2822,143900.0
2013-06-07 11:50:00,19.93,19.95,19.9,19.95,78300.0,17.2908,17.3082,17.2648,17.3082,78300.0
2013-06-07 11:55:00,19.95,19.96,19.89,19.89,98800.0,17.3082,17.3169,17.2561,17.2561,98800.0
2013-06-07 12:00:00,19.89,19.9,19.84,19.86,124200.0,17.2561,17.2648,17.2128,17.2301,124200.0
2013-06-07 12:05:00,19.85,19.9,19.85,19.89,69300.0,17.2214,17.2648,17.2214,17.2561,69300.0
2013-06-07 12:10:00,19.89,19.93,19.88,19.93,50000.0,17.2561,17.2908,17.2475,17.2908,50000.0
2013-06-07 12:15:00,19.93,19.97,19.91,19.96,264500.0,17.2908,17.3256,17.2735,17.3169,264500.0
2013-06-07 12:20:00,19.95,19.96,19.92,19.94,135300.0,17.3082,17.3169,17.2822,17.2995,135300.0
2013-06-07 12:25:00,19.95,19.95,19.89,19.93,192200.0,17.3082,17.3082,17.2561,17.2908,192200.0
2013-06-07 12:30:00,19.93,19.93,19.89,19.89,86100.0,17.2908,17.2908,17.2561,17.2561,86100.0
2013-06-07 12:35:00,19.89,19.91,19.88,19.91,67700.0,17.2561,17.2735,17.2475,17.2735,67700.0
2013-06-07 12:40:00,19.9,19.91,19.85,19.85,83200.0,17.2648,17.2735,17.2214,17.2214,83200.0
2013-06-07 12:45:00,19.85,19.88,19.82,19.88,83500.0,17.2214,17.2475,17.1954,17.2475,83500.0
2013-06-07 12:50:00,19.87,19.9,19.87,19.87,104700.0,17.2388,17.2648,17.2388,17.2388,104700.0
2013-06-07 12:55:00,19.87,19.88,19.84,19.86,200600.0,17.2388,17.2475,17.2128,17.2301,200600.0
2013-06-07 13:00:00,19.85,19.9,19.85,19.88,93200.0,17.2214,17.2648,17.2214,17.2475,93200.0
2013-06-07 13:05:00,19.88,19.89,19.87,19.87,61200.0,17.2475,17.2561,17.2388,17.2388,61200.0
2013-06-07 13:10:00,19.87,19.89,19.87,19.88,34900.0,17.2388,17.2561,17.2388,17.2475,34900.0
2013-06-07 13:15:00,19.88,19.92,19.88,19.92,46400.0,17.2475,17.2822,17.2475,17.2822,46400.0
2013-06-07 13:20:00,19.92,19.92,19.86,19.87,70000.0,17.2822,17.2822,17.2301,17.2388,70000.0
2013-06-07 13:25:00,19.87,19.88,19.86,19.87,107300.0,17.2388,17.2475,17.2301,17.2388,107300.0
2013-06-07 13:30:00,19.88,19.9,19.88,19.89,50900.0,17.2475,17.2648,17.2475,17.2561,50900.0
2013-06-07 13:35:00,19.89,19.91,19.88,19.89,101700.0,17.2561,17.2735,17.2475,17.2561,101700.0
2013-06-07 13:40:00,19.88,19.89,19.84,19.84,100600.0,17.2475,17.2561,17.2128,17.2128,100600.0
2013-06-07 13:45:00,19.85,19.86,19.84,19.85,64600.0,17.2214,17.2301,17.2128,17.2214,64600.0
2013-06-07 13:50:00,19.85,19.85,19.79,19.79,200600.0,17.2214,17.2214,17.1694,17.1694,200600.0
2013-06-07 13:55:00,19.8,19.82,19.8,19.81,106600.0,17.1781,17.1954,17.1781,17.1867,106600.0
2013-06-07 14:00:00,19.82,19.85,19.8,19.85,94600.0,17.1954,17.2214,17.1781,17.2214,94600.0
2013-06-07 14:05:00,19.85,19.85,19.82,19.84,60500.0,17.2214,17.2214,17.1954,17.2128,60500.0
2013-06-07 14:10:00,19.84,19.86,19.84,19.86,17100.0,17.2128,17.2301,17.2128,17.2301,17100.0
2013-06-07 14:15:00,19.86,19.87,19.86,19.87,51300.0,17.2301,17.2388,17.2301,17.2388,51300.0
2013-06-07 14:20:00,19.87,19.87,19.8,19.83,116000.0,17.2388,17.2388,17.1781,17.2041,116000.0
2013-06-07 14:25:00,19.82,19.84,19.79,19.84,47800.0,17.1954,17.2128,17.1694,17.2128,47800.0
2013-06-07 14:30:00,19.84,19.86,19.81,19.85,90900.0,17.2128,17.2301,17.1867,17.2214,90900.0
2013-06-07 14:35:00,19.85,19.88,19.84,19.88,90200.0,17.2214,17.2475,17.2128,17.2475,90200.0
2013-06-07 14:40:00,19.88,19.89,19.85,19.89,47500.0,17.2475,17.2561,17.2214,17.2561,47500.0
2013-06-07 14:45:00,19.89,19.92,19.87,19.92,81600.0,17.2561,17.2822,17.2388,17.2822,81600.0
2013-06-07 14:50:00,19.92,19.96,19.92,19.95,122800.0,17.2822,17.3169,17.2822,17.3082,122800.0
2013-06-07 14:55:00,19.95,19.98,19.94,19.97,54600.0,17.3082,17.3342,17.2995,17.3256,54600.0
2013-06-07 15:00:00,19.97,19.99,19.96,19.98,127500.0,17.3256,17.3429,17.3169,17.3342,127500.0
2013-06-07 15:05:00,19.99,19.99,19.96,19.97,58700.0,17.3429,17.3429,17.3169,17.3256,58700.0
2013-06-07 15:10:00,19.97,20.02,19.96,20.01,227800.0,17.3256,17.3689,17.3169,17.3603,227800.0
2013-06-07 15:15:00,20.01,20.06,20.0,20.04,98200.0,17.3603,17.4036,17.3516,17.3863,98200.0
2013-06-07 15:20:00,20.05,20.05,20.01,20.03,100800.0,17.395,17.395,17.3603,17.3776,100800.0
2013-06-07 15:25:00,20.03,20.05,20.03,20.05,125400.0,17.3776,17.395,17.3776,17.395,125400.0
2013-06-07 15:30:00,20.05,20.07,20.04,20.06,80000.0,17.395,17.4123,17.3863,17.4036,80000.0
2013-06-07 15:35:00,20.06,20.07,20.02,20.03,129800.0,17.4036,17.4123,17.3689,17.3776,129800.0
2013-06-07 15:40:00,20.02,20.04,20.02,20.03,188700.0,17.3689,17.3863,17.3689,17.3776,188700.0
2013-06-07 15:45:00,20.04,20.09,20.01,20.06,397400.0,17.3863,17.4297,17.3603,17.4036,397400.0
2013-06-07 15:50:00,20.07,20.13,20.05,20.13,217300.0,17.4123,17.4644,17.395,17.4644,217300.0
2013-06-07 15:55:00,20.13,20.13,20.1,20.12,569800.0,17.4644,17.4644,17.4383,17.4557,569800.0
2013-06-10 09:30:00,20.2,20.28,20.15,20.24,290100.0,17.5251,17.5945,17.4817,17.5598,290100.0
2013-06-10 09:35:00,20.24,20.25,20.15,20.16,131900.0,17.5598,17.5685,17.4817,17.4904,131900.0
2013-06-10 09:40:00,20.16,20.17,20.08,20.14,184300.0,17.4904,17.4991,17.421,17.473,184300.0
2013-06-10 09:45:00,20.14,20.2,20.11,20.19,92300.0,17.473,17.5251,17.447,17.5164,92300.0
2013-06-10 09:50:00,20.19,20.23,20.15,20.21,99600.0,17.5164,17.5511,17.4817,17.5338,99600.0
2013-06-10 09:55:00,20.21,20.21,20.16,20.19,113200.0,17.5338,17.5338,17.4904,17.5164,113200.0
2013-06-10 10:00:00,20.19,20.19,20.09,20.14,149300.0,17.5164,17.5164,17.4297,17.473,149300.0
2013-06-10 10:05:00,20.15,20.16,20.05,20.12,156400.0,17.4817,17.4904,17.395,17.4557,156400.0
2013-06-10 10:10:00,20.12,20.13,20.06,20.09,85400.0,17.4557,17.4644,17.4036,17.4297,85400.0
2013-06-10 10:15:00,20.08,20.12,20.08,20.1,50100.0,17.421,17.4557,17.421,17.4383,50100.0
2013-06-10 10:20:00,20.09,20.14,20.09,20.14,91600.0,17.4297,17.473,17.4297,17.473,91600.0
2013-06-10 10:25:00,20.14,20.17,20.12,20.14,130700.0,17.473,17.4991,17.4557,17.473,130700.0
2013-06-10 10:30:00,20.13,20.15,20.11,20.15,97900.0,17.4644,17.4817,17.447,17.4817,97900.0
2013-06-10 10:35:00,20.15,20.16,20.12,20.16,122600.0,17.4817,17.4904,17.4557,17.4904,122600.0
2013-06-10 10:40:00,20.15,20.17,20.12,20.16,65000.0,17.4817,17.4991,17.4557,17.4904,65000.0
2013-06-10 10:45:00,20.17,20.21,20.16,20.17,124700.0,17.4991,17.5338,17.4904,17.4991,124700.0
2013-06-10 10:50:00,20.16,20.22,20.16,20.2,130200.0,17.4904,17.5424,17.4904,17.5251,130200.0
2013-06-10 10:55:00,20.2,20.22,20.15,20.21,355200.0,17.5251,17.5424,17.4817,17.5338,355200.0
2013-06-10 11:00:00,20.22,20.28,20.21,20.26,124800.0,17.5424,17.5945,17.5338,17.5772,124800.0
2013-06-10 11:05:00,20.26,20.32,20.26,20.29,180700.0,17.5772,17.6292,17.5772,17.6032,180700.0
2013-06-10 11:10:00,20.3,20.34,20.29,20.33,382500.0,17.6119,17.6466,17.6032,17.6379,382500.0
2013-06-10 11:15:00,20.34,20.35,20.31,20.32,63100.0,17.6466,17.6552,17.6205,17.6292,63100.0
2013-06-10 11:20:00,20.32,20.33,20.32,20.32,79000.0,17.6292,17.6379,17.6292,17.6292,79000.0
2013-06-10 11:25:00,20.32,20.32,20.25,20.26,304200.0,17.6292,17.6292,17.5685,17.5772,304200.0
2013-06-10 11:30:00,20.25,20.26,20.22,20.24,88100.0,17.5685,17.5772,17.5424,17.5598,88100.0
2013-06-10 11:35:00,20.24,20.28,20.24,20.27,53500.0,17.5598,17.5945,17.5598,17.5858,53500.0
2013-06-10 11:40:00,20.28,20.3,20.27,20.3,34900.0,17.5945,17.6119,17.5858,17.6119,34900.0
2013-06-10 11:45:00,20.3,20.31,20.27,20.28,60900.0,17.6119,17.6205,17.5858,17.5945,60900.0
2013-06-10 11:50:00,20.29,20.29,20.24,20.27,51300.0,17.6032,17.6032,17.5598,17.5858,51300.0
2013-06-10 11:55:00,20.27,20.29,20.27,20.28,77600.0,17.5858,17.6032,17.5858,17.5945,77600.0
2013-06-10 12:00:00,20.28,20.3,20.26,20.29,97200.0,17.5945,17.6119,17.5772,17.6032,97200.0
2013-06-10 12:05:00,20.3,20.32,20.29,20.3,68700.0,17.6119,17.6292,17.6032,17.6119,68700.0
2013-06-10 12:10:00,20.3,20.33,20.3,20.32,30400.0,17.6119,17.6379,17.6119,17.6292,30400.0
2013-06-10 12:15:00,20.32,20.32,20.28,20.28,28100.0,17.6292,17.6292,17.5945,17.5945,28100.0
2013-06-10 12:20:00,20.28,20.31,20.28,20.3,35400.0,17.5945,17.6205,17.5945,17.6119,35400.0
2013-06-10 12:25:00,20.29,20.29,20.25,20.27,38500.0,17.6032,17.6032,17.5685,17.5858,38500.0
2013-06-10 12:30:00,20.26,20.28,20.24,20.24,50300.0,17.5772,17.5945,17.5598,17.5598,50300.0
2013-06-10 12:35:00,20.25,20.25,20.21,20.22,59900.0,17.5685,17.5685,17.5338,17.5424,59900.0
2013-06-10 12:40:00,20.22,20.22,20.19,20.21,35500.0,17.5424,17.5424,17.5164,17.5338,35500.0
2013-06-10 12:45:00,20.21,20.24,20.2,20.21,64100.0,17.5338,17.5598,17.5251,17.5338,64100.0
2013-06-10 12:50:00,20.21,20.21,20.15,20.17,69700.0,17.5338,17.5338,17.4817,17.4991,69700.0
2013-06-10 12:55:00,20.18,20.21,20.18,20.2,47000.0,17.5077,17.5338,17.5077,17.5251,47000.0
2013-06-10 13:00:00,20.21,20.22,20.19,20.22,25700.0,17.5338,17.5424,17.5164,17.5424,25700.0
2013-06-10 13:05:00,20.21,20.22,20.19,20.22,34900.0,17.5338,17.5424,17.5164,17.5424,34900.0
2013-06-10 13:10:00,20.21,20.21,20.16,20.17,25900.0,17.5338,17.5338,17.4904,17.4991,25900.0
2013-06-10 13:15:00,20.17,20.21,20.16,20.21,63700.0,17.4991,17.5338,17.4904,17.5338,63700.0
2013-06-10 13:20:00,20.21,20.23,20.19,20.2,25300.0,17.5338,17.5511,17.5164,17.5251,25300.0
2013-06-10 13:25:00,20.2,20.21,20.19,20.19,20700.0,17.5251,17.5338,17.5164,17.5164,20700.0
2013-06-10 13:30:00,20.2,20.22,20.19,20.2,51000.0,17.5251,17.5424,17.5164,17.5251,51000.0
2013-06-10 13:35:00,20.2,20.2,20.15,20.2,109200.0,17.5251,17.5251,17.4817,17.5251,109200.0
2013-06-10 13:40:00,20.2,20.24,20.18,20.22,66500.0,17.5251,17.5598,17.5077,17.5424,66500.0
2013-06-10 13:45:00,20.23,20.25,20.22,20.22,32900.0,17.5511,17.5685,17.5424,17.5424,32900.0
2013-06-10 13:50:00,20.22,20.22,20.21,20.21,26500.0,17.5424,17.5424,17.5338,17.5338,26500.0
2013-06-10 13:55:00,20.22,20.23,20.21,20.21,31600.0,17.5424,17.5511,17.5338,17.5338,31600.0
2013-06-10 14:00:00,20.21,20.23,20.18,20.19,58300.0,17.5338,17.5511,17.5077,17.5164,58300.0
2013-06-10 14:05:00,20.18,20.22,20.18,20.2,33500.0,17.5077,17.5424,17.5077,17.5251,33500.0
2013-06-10 14:10:00,20.21,20.21,20.15,20.18,70000.0,17.5338,17.5338,17.4817,17.5077,70000.0
2013-06-10 14:15:00,20.19,20.21,20.18,20.19,46100.0,17.5164,17.5338,17.5077,17.5164,46100.0
2013-06-10 14:20:00,20.19,20.2,20.17,20.17,87100.0,17.5164,17.5251,17.4991,17.4991,87100.0
2013-06-10 14:25:00,20.17,20.22,20.17,20.21,66900.0,17.4991,17.5424,17.4991,17.5338,66900.0
2013-06-10 14:30:00,20.2,20.24,20.2,20.2,51900.0,17.5251,17.5598,17.5251,17.5251,51900.0
2013-06-10 14:35:00,20.21,20.22,20.19,20.2,53200.0,17.5338,17.5424,17.5164,17.5251,53200.0
2013-06-10 14:40:00,20.2,20.2,20.17,20.19,61500.0,17.5251,17.5251,17.4991,17.5164,61500.0
2013-06-10 14:45:00,20.18,20.21,20.18,20.2,84200.0,17.5077,17.5338,17.5077,17.5251,84200.0
2013-06-10 14:50:00,20.2,20.21,20.19,20.21,33600.0,17.5251,17.5338,17.5164,17.5338,33600.0
2013-06-10 14:55:00,20.21,20.22,20.2,20.22,70700.0,17.5338,17.5424,17.5251,17.5424,70700.0
2013-06-10 15:00:00,20.21,20.22,20.18,20.2,100300.0,17.5338,17.5424,17.5077,17.5251,100300.0
2013-06-10 15:05:00,20.2,20.24,20.19,20.23,72000.0,17.5251,17.5598,17.5164,17.5511,72000.0
2013-06-10 15:10:00,20.23,20.24,20.21,20.21,61100.0,17.5511,17.5598,17.5338,17.5338,61100.0
2013-06-10 15:15:00,20.21,20.21,20.19,20.21,71200.0,17.5338,17.5338,17.5164,17.5338,71200.0
2013-06-10 15:20:00,20.21,20.21,20.18,20.21,131200.0,17.5338,17.5338,17.5077,17.5338,131200.0
2013-06-10 15:25:00,20.21,20.21,20.16,20.19,59100.0,17.5338,17.5338,17.4904,17.5164,59100.0
2013-06-10 15:30:00,20.19,20.2,20.17,20.2,50000.0,17.5164,17.5251,17.4991,17.5251,50000.0
2013-06-10 15:35:00,20.2,20.22,20.19,20.2,55400.0,17.5251,17.5424,17.5164,17.5251,55400.0
2013-06-10 15:40:00,20.2,20.22,20.2,20.21,83600.0,17.5251,17.5424,17.5251,17.5338,83600.0
2013-06-10 15:45:00,20.2,20.22,20.19,20.2,106000.0,17.5251,17.5424,17.5164,17.5251,106000.0
2013-06-10 15:50:00,20.2,20.21,20.17,20.18,105200.0,17.5251,17.5338,17.4991,17.5077,105200.0
2013-06-10 15:55:00,20.18,20.22,20.17,20.22,334100.0,17.5077,17.5424,17.4991,17.5424,334100.0
2013-06-11 09:30:00,19.97,19.99,19.82,19.85,175700.0,17.3256,17.3429,17.1954,17.2214,175700.0
2013-06-11 09:35:00,19.85,19.92,19.8,19.8,100800.0,17.2214,17.2822,17.1781,17.1781,100800.0
2013-06-11 09:40:00,19.8,19.93,19.79,19.92,124200.0,17.1781,17.2908,17.1694,17.2822,124200.0
2013-06-11 09:45:00,19.91,19.97,19.9,19.95,63600.0,17.2735,17.3256,17.2648,17.3082,63600.0
2013-06-11 09:50:00,19.95,19.98,19.95,19.97,57500.0,17.3082,17.3342,17.3082,17.3256,57500.0
2013-06-11 09:55:00,19.98,19.98,19.92,19.95,65100.0,17.3342,17.3342,17.2822,17.3082,65100.0
2013-06-11 10:00:00,19.96,19.99,19.92,19.93,72500.0,17.3169,17.3429,17.2822,17.2908,72500.0
2013-06-11 10:05:00,19.93,19.94,19.85,19.86,108400.0,17.2908,17.2995,17.2214,17.2301,108400.0
2013-06-11 10:10:00,19.86,19.87,19.82,19.87,54100.0,17.2301,17.2388,17.1954,17.2388,54100.0
2013-06-11 10:15:00,19.87,19.88,19.82,19.86,62100.0,17.2388,17.2475,17.1954,17.2301,62100.0
2013-06-11 10:20:00,19.85,19.9,19.8,19.9,65900.0,17.2214,17.2648,17.1781,17.2648,65900.0
2013-06-11 10:25:00,19.89,19.92,19.87,19.89,77100.0,17.2561,17.2822,17.2388,17.2561,77100.0
2013-06-11 10:30:00,19.89,19.98,19.89,19.93,118900.0,17.2561,17.3342,17.2561,17.2908,118900.0
2013-06-11 10:35:00,19.94,19.96,19.92,19.96,62400.0,17.2995,17.3169,17.2822,17.3169,62400.0
2013-06-11 10:40:00,19.96,19.97,19.91,19.97,61100.0,17.3169,17.3256,17.2735,17.3256,61100.0
2013-06-11 10:45:00,19.97,20.02,19.96,20.02,57100.0,17.3256,17.3689,17.3169,17.3689,57100.0
2013-06-11 10:50:00,20.01,20.03,19.99,20.01,53600.0,17.3603,17.3776,17.3429,17.3603,53600.0
2013-06-11 10:55:00,20.0,20.1,20.0,20.04,100300.0,17.3516,17.4383,17.3516,17.3863,100300.0
2013-06-11 11:00:00,20.04,20.08,20.03,20.05,95000.0,17.3863,17.421,17.3776,17.395,95000.0
2013-06-11 11:05:00,20.05,20.07,20.0,20.02,59000.0,17.395,17.4123,17.3516,17.3689,59000.0
2013-06-11 11:10:00,20.03,20.03,20.01,20.01,121300.0,17.3776,17.3776,17.3603,17.3603,121300.0
2013-06-11 11:15:00,20.01,20.05,19.99,20.02,148100.0,17.3603,17.395,17.3429,17.3689,148100.0
2013-06-11 11:20:00,20.03,20.04,19.99,20.03,84600.0,17.3776,17.3863,17.3429,17.3776,84600.0
2013-06-11 11:25:00,20.04,20.12,20.04,20.1,118400.0,17.3863,17.4557,17.3863,17.4383,118400.0
2013-06-11 11:30:00,20.11,20.14,20.07,20.08,91300.0,17.447,17.473,17.4123,17.421,91300.0
2013-06-11 11:35:00,20.07,20.08,20.03,20.05,64800.0,17.4123,17.421,17.3776,17.395,64800.0
2013-06-11 11:40:00,20.05,20.06,20.03,20.05,55700.0,17.395,17.4036,17.3776,17.395,55700.0
2013-06-11 11:45:00,20.05,20.08,20.04,20.08,44000.0,17.395,17.421,17.3863,17.421,44000.0
2013-06-11 11:50:00,20.08,20.1,20.02,20.04,68500.0,17.421,17.4383,17.3689,17.3863,68500.0
2013-06-11 11:55:00,20.04,20.05,20.02,20.02,48100.0,17.3863,17.395,17.3689,17.3689,48100.0
2013-06-11 12:00:00,20.02,20.04,20.0,20.04,51200.0,17.3689,17.3863,17.3516,17.3863,51200.0
2013-06-11 12:05:00,20.04,20.04,20.01,20.02,40900.0,17.3863,17.3863,17.3603,17.3689,40900.0
2013-06-11 12:10:00,20.01,20.05,20.01,20.04,48800.0,17.3603,17.395,17.3603,17.3863,48800.0
2013-06-11 12:15:00,20.03,20.04,20.0,20.0,28100.0,17.3776,17.3863,17.3516,17.3516,28100.0
2013-06-11 12:20:00,20.0,20.01,19.95,19.95,89800.0,17.3516,17.3603,17.3082,17.3082,89800.0
2013-06-11 12:25:00,19.95,19.98,19.94,19.97,35000.0,17.3082,17.3342,17.2995,17.3256,35000.0
2013-06-11 12:30:00,19.98,19.99,19.96,19.96,56900.0,17.3342,17.3429,17.3169,17.3169,56900.0
2013-06-11 12:35:00,19.96,19.96,19.95,19.96,64300.0,17.3169,17.3169,17.3082,17.3169,64300.0
2013-06-11 12:40:00,19.96,19.98,19.95,19.96,169600.0,17.3169,17.3342,17.3082,17.3169,169600.0
2013-06-11 12:45:00,19.96,20.0,19.96,20.0,58500.0,17.3169,17.3516,17.3169,17.3516,58500.0
2013-06-11 12:50:00,19.99,20.0,19.96,19.96,39600.0,17.3429,17.3516,17.3169,17.3169,39600.0
2013-06-11 12:55:00,19.96,19.99,19.96,19.98,30200.0,17.3169,17.3429,17.3169,17.3342,30200.0
2013-06-11 13:00:00,19.98,20.0,19.97,19.98,85100.0,17.3342,17.3516,17.3256,17.3342,85100.0
2013-06-11 13:05:00,19.98,20.01,19.98,20.0,67000.0,17.3342,17.3603,17.3342,17.3516,67000.0
2013-06-11 13:10:00,20.0,20.03,19.97,19.98,47500.0,17.3516,17.3776,17.3256,17.3342,47500.0
2013-06-11 13:15:00,19.98,19.99,19.96,19.97,164400.0,17.3342,17.3429,17.3169,17.3256,164400.0
2013-06-11 13:20:00,19.97,19.99,19.94,19.96,84500.0,17.3256,17.3429,17.2995,17.3169,84500.0
2013-06-11 13:25:00,19.96,19.97,19.93,19.93,34800.0,17.3169,17.3256,17.2908,17.2908,34800.0
2013-06-11 13:30:00,19.93,19.94,19.88,19.89,55600.0,17.2908,17.2995,17.2475,17.2561,55600.0
2013-06-11 13:35:00,19.88,19.9,19.85,19.89,42900.0,17.2475,17.2648,17.2214,17.2561,42900.0
2013-06-11 13:40:00,19.88,19.89,19.84,19.86,70700.0,17.2475,17.2561,17.2128,17.2301,70700.0
2013-06-11 13:45:00,19.86,19.89,19.83,19.83,234200.0,17.2301,17.2561,17.2041,17.2041,234200.0
2013-06-11 13:50:00,19.84,19.87,19.83,19.84,93400.0,17.2128,17.2388,17.2041,17.2128,93400.0
2013-06-11 13:55:00,19.84,19.88,19.79,19.79,140800.0,17.2128,17.2475,17.1694,17.1694,140800.0
2013-06-11 14:00:00,19.79,19.82,19.78,19.81,48600.0,17.1694,17.1954,17.1607,17.1867,48600.0
2013-06-11 14:05:00,19.81,19.84,19.75,19.79,103500.0,17.1867,17.2128,17.1347,17.1694,103500.0
2013-06-11 14:10:00,19.79,19.8,19.75,19.79,90300.0,17.1694,17.1781,17.1347,17.1694,90300.0
2013-06-11 14:15:00,19.79,19.82,19.78,19.8,70200.0,17.1694,17.1954,17.1607,17.1781,70200.0
2013-06-11 14:20:00,19.8,19.82,19.74,19.75,192700.0,17.1781,17.1954,17.126,17.1347,192700.0
2013-06-11 14:25:00,19.75,19.76,19.73,19.75,89200.0,17.1347,17.1434,17.1173,17.1347,89200.0
2013-06-11 14:30:00,19.75,19.77,19.73,19.73,79800.0,17.1347,17.152,17.1173,17.1173,79800.0
2013-06-11 14:35:00,19.73,19.75,19.73,19.75,90900.0,17.1173,17.1347,17.1173,17.1347,90900.0
2013-06-11 14:40:00,19.75,19.76,19.72,19.73,63600.0,17.1347,17.1434,17.1087,17.1173,63600.0
2013-06-11 14:45:00,19.73,19.76,19.72,19.72,62700.0,17.1173,17.1434,17.1087,17.1087,62700.0
2013-06-11 14:50:00,19.72,19.75,19.69,19.7,73400.0,17.1087,17.1347,17.0826,17.0913,73400.0
2013-06-11 14:55:00,19.71,19.82,19.7,19.81,129700.0,17.1,17.1954,17.0913,17.1867,129700.0
2013-06-11 15:00:00,19.81,19.83,19.77,19.79,136600.0,17.1867,17.2041,17.152,17.1694,136600.0
2013-06-11 15:05:00,19.79,19.81,19.77,19.77,84400.0,17.1694,17.1867,17.152,17.152,84400.0
2013-06-11 15:10:00,19.77,19.8,19.77,19.8,52200.0,17.152,17.1781,17.152,17.1781,52200.0
2013-06-11 15:15:00,19.81,19.83,19.79,19.83,87300.0,17.1867,17.2041,17.1694,17.2041,87300.0
2013-06-11 15:20:00,19.83,19.85,19.8,19.84,96000.0,17.2041,17.2214,17.1781,17.2128,96000.0
2013-06-11 15:25:00,19.83,19.85,19.77,19.77,65500.0,17.2041,17.2214,17.152,17.152,65500.0
2013-06-11 15:30:00,19.77,19.79,19.75,19.75,157300.0,17.152,17.1694,17.1347,17.1347,157300.0
2013-06-11 15:35:00,19.75,19.79,19.74,19.75,109900.0,17.1347,17.1694,17.126,17.1347,109900.0
2013-06-11 15:40:00,19.75,19.76,19.73,19.73,220400.0,17.1347,17.1434,17.1173,17.1173,220400.0
2013-06-11 15:45:00,19.73,19.73,19.67,19.71,410300.0,17.1173,17.1173,17.0653,17.1,410300.0
2013-06-11 15:50:00,19.71,19.72,19.68,19.69,167400.0,17.1,17.1087,17.074,17.0826,167400.0
2013-06-11 15:55:00,19.69,19.73,19.68,19.71,385700.0,17.0826,17.1173,17.074,17.1,385700.0
2013-06-12 09:30:00,19.97,19.98,19.91,19.96,181100.0,17.3256,17.3342,17.2735,17.3169,181100.0
2013-06-12 09:35:00,19.96,19.96,19.85,19.85,131800.0,17.3169,17.3169,17.2214,17.2214,131800.0
2013-06-12 09:40:00,19.84,19.88,19.79,19.85,208600.0,17.2128,17.2475,17.1694,17.2214,208600.0
2013-06-12 09:45:00,19.85,19.91,19.78,19.88,224400.0,17.2214,17.2735,17.1607,17.2475,224400.0
2013-06-12 09:50:00,19.88,19.96,19.86,19.93,137400.0,17.2475,17.3169,17.2301,17.2908,137400.0
2013-06-12 09:55:00,19.93,19.96,19.91,19.92,112100.0,17.2908,17.3169,17.2735,17.2822,112100.0
2013-06-12 10:00:00,19.92,19.92,19.85,19.87,102100.0,17.2822,17.2822,17.2214,17.2388,102100.0
2013-06-12 10:05:00,19.87,19.87,19.84,19.87,154400.0,17.2388,17.2388,17.2128,17.2388,154400.0
2013-06-12 10:10:00,19.87,19.88,19.82,19.88,161200.0,17.2388,17.2475,17.1954,17.2475,161200.0
2013-06-12 10:15:00,19.88,19.89,19.86,19.89,63000.0,17.2475,17.2561,17.2301,17.2561,63000.0
2013-06-12 10:20:00,19.89,19.94,19.88,19.92,162900.0,17.2561,17.2995,17.2475,17.2822,162900.0
2013-06-12 10:25:00,19.92,19.97,19.91,19.94,151300.0,17.2822,17.3256,17.2735,17.2995,151300.0
2013-06-12 10:30:00,19.95,19.96,19.92,19.94,125800.0,17.3082,17.3169,17.2822,17.2995,125800.0
2013-06-12 10:35:00,19.94,19.98,19.93,19.94,123800.0,17.2995,17.3342,17.2908,17.2995,123800.0
2013-06-12 10:40:00,19.93,19.94,19.83,19.84,255600.0,17.2908,17.2995,17.2041,17.2128,255600.0
2013-06-12 10:45:00,19.85,19.85,19.73,19.77,138800.0,17.2214,17.2214,17.1173,17.152,138800.0
2013-06-12 10:50:00,19.77,19.78,19.68,19.71,128900.0,17.152,17.1607,17.074,17.1,128900.0
2013-06-12 10:55:00,19.71,19.72,19.66,19.68,72100.0,17.1,17.1087,17.0566,17.074,72100.0
2013-06-12 11:00:00,19.69,19.7,19.64,19.66,121500.0,17.0826,17.0913,17.0393,17.0566,121500.0
2013-06-12 11:05:00,19.66,19.75,19.65,19.74,96000.0,17.0566,17.1347,17.0479,17.126,96000.0
2013-06-12 11:10:00,19.75,19.76,19.68,19.7,81200.0,17.1347,17.1434,17.074,17.0913,81200.0
2013-06-12 11:15:00,19.69,19.73,19.65,19.71,82400.0,17.0826,17.1173,17.0479,17.1,82400.0
2013-06-12 11:20:00,19.72,19.75,19.72,19.75,49700.0,17.1087,17.1347,17.1087,17.1347,49700.0
2013-06-12 11:25:00,19.74,19.75,19.71,19.73,59600.0,17.126,17.1347,17.1,17.1173,59600.0
2013-06-12 11:30:00,19.72,19.76,19.68,19.71,128100.0,17.1087,17.1434,17.074,17.1,128100.0
2013-06-12 11:35:00,19.72,19.76,19.7,19.71,70900.0,17.1087,17.1434,17.0913,17.1,70900.0
2013-06-12 11:40:00,19.71,19.76,19.71,19.75,75500.0,17.1,17.1434,17.1,17.1347,75500.0
2013-06-12 11:45:00,19.75,19.75,19.64,19.67,86700.0,17.1347,17.1347,17.0393,17.0653,86700.0
2013-06-12 11:50:00,19.67,19.69,19.61,19.63,75200.0,17.0653,17.0826,17.0132,17.0306,75200.0
2013-06-12 11:55:00,19.63,19.65,19.6,19.63,58700.0,17.0306,17.0479,17.0045,17.0306,58700.0
2013-06-12 12:00:00,19.63,19.65,19.6,19.64,119300.0,17.0306,17.0479,17.0045,17.0393,119300.0
2013-06-12 12:05:00,19.65,19.67,19.63,19.63,53300.0,17.0479,17.0653,17.0306,17.0306,53300.0
2013-06-12 12:10:00,19.64,19.65,19.56,19.57,88400.0,17.0393,17.0479,16.9698,16.9785,88400.0
2013-06-12 12:15:00,19.58,19.6,19.54,19.59,49400.0,16.9872,17.0045,16.9525,16.9959,49400.0
2013-06-12 12:20:00,19.59,19.64,19.59,19.64,58100.0,16.9959,17.0393,16.9959,17.0393,58100.0
2013-06-12 12:25:00,19.64,19.67,19.63,19.66,156700.0,17.0393,17.0653,17.0306,17.0566,156700.0
2013-06-12 12:30:00,19.65,19.69,19.64,19.69,143500.0,17.0479,17.0826,17.0393,17.0826,143500.0
2013-06-12 12:35:00,19.68,19.72,19.67,19.67,139000.0,17.074,17.1087,17.0653,17.0653,139000.0
2013-06-12 12:40:00,19.67,19.71,19.62,19.71,86000.0,17.0653,17.1,17.0219,17.1,86000.0
2013-06-12 12:45:00,19.7,19.71,19.68,19.7,149900.0,17.0913,17.1,17.074,17.0913,149900.0
2013-06-12 12:50:00,19.7,19.7,19.66,19.69,76600.0,17.0913,17.0913,17.0566,17.0826,76600.0
2013-06-12 12:55:00,19.69,19.7,19.68,19.7,57600.0,17.0826,17.0913,17.074,17.0913,57600.0
2013-06-12 13:00:00,19.7,19.71,19.68,19.68,154600.0,17.0913,17.1,17.074,17.074,154600.0
2013-06-12 13:05:00,19.69,19.75,19.68,19.71,165400.0,17.0826,17.1347,17.074,17.1,165400.0
2013-06-12 13:10:00,19.71,19.72,19.68,19.7,74000.0,17.1,17.1087,17.074,17.0913,74000.0
2013-06-12 13:15:00,19.7,19.71,19.67,19.68,70200.0,17.0913,17.1,17.0653,17.074,70200.0
2013-06-12 13:20:00,19.69,19.69,19.67,19.67,48600.0,17.0826,17.0826,17.0653,17.0653,48600.0
2013-06-12 13:25:00,19.67,19.72,19.66,19.71,39400.0,17.0653,17.1087,17.0566,17.1,39400.0
2013-06-12 13:30:00,19.72,19.74,19.7,19.7,45700.0,17.1087,17.126,17.0913,17.0913,45700.0
2013-06-12 13:35:00,19.7,19.71,19.66,19.66,25200.0,17.0913,17.1,17.0566,17.0566,25200.0
2013-06-12 13:40:00,19.66,19.72,19.64,19.71,49500.0,17.0566,17.1087,17.0393,17.1,49500.0
2013-06-12 13:45:00,19.71,19.73,19.7,19.73,29300.0,17.1,17.1173,17.0913,17.1173,29300.0
2013-06-12 13:50:00,19.73,19.77,19.71,19.74,103900.0,17.1173,17.152,17.1,17.126,103900.0
2013-06-12 13:55:00,19.74,19.75,19.72,19.73,88500.0,17.126,17.1347,17.1087,17.1173,88500.0
2013-06-12 14:00:00,19.73,19.75,19.69,19.71,119400.0,17.1173,17.1347,17.0826,17.1,119400.0
2013-06-12 14:05:00,19.72,19.73,19.69,19.71,68600.0,17.1087,17.1173,17.0826,17.1,68600.0
2013-06-12 14:10:00,19.71,19.73,19.64,19.65,73000.0,17.1,17.1173,17.0393,17.0479,73000.0
2013-06-12 14:15:00,19.66,19.67,19.61,19.61,56800.0,17.0566,17.0653,17.0132,17.0132,56800.0
2013-06-12 14:20:00,19.62,19.66,19.6,19.63,58900.0,17.0219,17.0566,17.0045,17.0306,58900.0
2013-06-12 14:25:00,19.63,19.63,19.58,19.61,67900.0,17.0306,17.0306,16.9872,17.0132,67900.0
2013-06-12 14:30:00,19.6,19.63,19.56,19.58,122800.0,17.0045,17.0306,16.9698,16.9872,122800.0
2013-06-12 14:35:00,19.58,19.59,19.57,19.58,28600.0,16.9872,16.9959,16.9785,16.9872,28600.0
2013-06-12 14:40:00,19.59,19.63,19.59,19.62,51900.0,16.9959,17.0306,16.9959,17.0219,51900.0
2013-06-12 14:45:00,19.62,19.63,19.58,19.58,41700.0,17.0219,17.0306,16.9872,16.9872,41700.0
2013-06-12 14:50:00,19.59,19.62,19.59,19.62,99500.0,16.9959,17.0219,16.9959,17.0219,99500.0
2013-06-12 14:55:00,19.62,19.63,19.6,19.62,61000.0,17.0219,17.0306,17.0045,17.0219,61000.0
2013-06-12 15:00:00,19.62,19.63,19.56,19.58,94100.0,17.0219,17.0306,16.9698,16.9872,94100.0
2013-06-12 15:05:00,19.58,19.6,19.54,19.57,157200.0,16.9872,17.0045,16.9525,16.9785,157200.0
2013-06-12 15:10:00,19.57,19.58,19.54,19.56,75800.0,16.9785,16.9872,16.9525,16.9698,75800.0
2013-06-12 15:15:00,19.56,19.56,19.53,19.53,74100.0,16.9698,16.9698,16.9438,16.9438,74100.0
2013-06-12 15:20:00,19.53,19.59,19.53,19.59,88000.0,16.9438,16.9959,16.9438,16.9959,88000.0
2013-06-12 15:25:00,19.58,19.59,19.56,19.57,97100.0,16.9872,16.9959,16.9698,16.9785,97100.0
2013-06-12 15:30:00,19.57,19.57,19.54,19.54,106000.0,16.9785,16.9785,16.9525,16.9525,106000.0
2013-06-12 15:35:00,19.54,19.57,19.54,19.55,155400.0,16.9525,16.9785,16.9525,16.9612,155400.0
2013-06-12 15:40:00,19.55,19.61,19.55,19.58,198500.0,16.9612,17.0132,16.9612,16.9872,198500.0
2013-06-12 15:45:00,19.59,19.61,19.58,19.61,228800.0,16.9959,17.0132,16.9872,17.0132,228800.0
2013-06-12 15:50:00,19.61,19.61,19.56,19.58,188300.0,17.0132,17.0132,16.9698,16.9872,188300.0
2013-06-12 15:55:00,19.58,19.61,19.57,19.58,545600.0,16.9872,17.0132,16.9785,16.9872,545600.0
2013-06-13 09:30:00,19.57,19.63,19.55,19.61,99800.0,16.9785,17.0306,16.9612,17.0132,99800.0
2013-06-13 09:35:00,19.6,19.67,19.55,19.64,143800.0,17.0045,17.0653,16.9612,17.0393,143800.0
2013-06-13 09:40:00,19.64,19.71,19.64,19.65,79100.0,17.0393,17.1,17.0393,17.0479,79100.0
2013-06-13 09:45:00,19.66,19.67,19.59,19.61,82500.0,17.0566,17.0653,16.9959,17.0132,82500.0
2013-06-13 09:50:00,19.61,19.65,19.58,19.64,99400.0,17.0132,17.0479,16.9872,17.0393,99400.0
2013-06-13 09:55:00,19.64,19.69,19.62,19.66,142700.0,17.0393,17.0826,17.0219,17.0566,142700.0
2013-06-13 10:00:00,19.65,19.71,19.64,19.7,345200.0,17.0479,17.1,17.0393,17.0913,345200.0
2013-06-13 10:05:00,19.7,19.7,19.63,19.65,275800.0,17.0913,17.0913,17.0306,17.0479,275800.0
2013-06-13 10:10:00,19.64,19.65,19.58,19.6,333300.0,17.0393,17.0479,16.9872,17.0045,333300.0
2013-06-13 10:15:00,19.6,19.62,19.59,19.62,316600.0,17.0045,17.0219,16.9959,17.0219,316600.0
2013-06-13 10:20:00,19.62,19.64,19.57,19.57,222400.0,17.0219,17.0393,16.9785,16.9785,222400.0
2013-06-13 10:25:00,19.58,19.61,19.57,19.58,136900.0,16.9872,17.0132,16.9785,16.9872,136900.0
2013-06-13 10:30:00,19.58,19.65,19.58,19.64,182700.0,16.9872,17.0479,16.9872,17.0393,182700.0
2013-06-13 10:35:00,19.64,19.67,19.64,19.64,140900.0,17.0393,17.0653,17.0393,17.0393,140900.0
2013-06-13 10:40:00,19.64,19.65,19.62,19.64,141800.0,17.0393,17.0479,17.0219,17.0393,141800.0
2013-06-13 10:45:00,19.64,19.7,19.64,19.69,347800.0,17.0393,17.0913,17.0393,17.0826,347800.0
2013-06-13 10:50:00,19.69,19.73,19.67,19.67,128300.0,17.0826,17.1173,17.0653,17.0653,128300.0
2013-06-13 10:55:00,19.67,19.68,19.63,19.66,232100.0,17.0653,17.074,17.0306,17.0566,232100.0
2013-06-13 11:00:00,19.67,19.7,19.61,19.63,428400.0,17.0653,17.0913,17.0132,17.0306,428400.0
2013-06-13 11:05:00,19.63,19.64,19.59,19.6,121900.0,17.0306,17.0393,16.9959,17.0045,121900.0
2013-06-13 11:10:00,19.6,19.64,19.58,19.63,222700.0,17.0045,17.0393,16.9872,17.0306,222700.0
2013-06-13 11:15:00,19.63,19.63,19.6,19.62,86800.0,17.0306,17.0306,17.0045,17.0219,86800.0
2013-06-13 11:20:00,19.62,19.63,19.6,19.63,114200.0,17.0219,17.0306,17.0045,17.0306,114200.0
2013-06-13 11:25:00,19.63,19.67,19.63,19.66,87200.0,17.0306,17.0653,17.0306,17.0566,87200.0
2013-06-13 11:30:00,19.66,19.66,19.61,19.64,69200.0,17.0566,17.0566,17.0132,17.0393,69200.0
2013-06-13 11:35:00,19.63,19.64,19.61,19.64,43100.0,17.0306,17.0393,17.0132,17.0393,43100.0
2013-06-13 11:40:00,19.64,19.65,19.63,19.65,44000.0,17.0393,17.0479,17.0306,17.0479,44000.0
2013-06-13 11:45:00,19.65,19.65,19.63,19.65,46700.0,17.0479,17.0479,17.0306,17.0479,46700.0
2013-06-13 11:50:00,19.65,19.68,19.64,19.66,78800.0,17.0479,17.074,17.0393,17.0566,78800.0
2013-06-13 11:55:00,19.66,19.67,19.65,19.66,108400.0,17.0566,17.0653,17.0479,17.0566,108400.0
2013-06-13 12:00:00,19.67,19.71,19.66,19.68,162600.0,17.0653,17.1,17.0566,17.074,162600.0
2013-06-13 12:05:00,19.69,19.7,19.67,19.67,109300.0,17.0826,17.0913,17.0653,17.0653,109300.0
2013-06-13 12:10:00,19.68,19.7,19.65,19.66,81900.0,17.074,17.0913,17.0479,17.0566,81900.0
2013-06-13 12:15:00,19.66,19.7,19.66,19.67,105200.0,17.0566,17.0913,17.0566,17.0653,105200.0
2013-06-13 12:20:00,19.67,19.7,19.67,19.68,96100.0,17.0653,17.0913,17.0653,17.074,96100.0
2013-06-13 12:25:00,19.68,19.69,19.68,19.69,24900.0,17.074,17.0826,17.074,17.0826,24900.0
2013-06-13 12:30:00,19.68,19.72,19.68,19.72,147400.0,17.074,17.1087,17.074,17.1087,147400.0
2013-06-13 12:35:00,19.71,19.76,19.71,19.72,238200.0,17.1,17.1434,17.1,17.1087,238200.0
2013-06-13 12:40:00,19.72,19.78,19.72,19.78,151500.0,17.1087,17.1607,17.1087,17.1607,151500.0
2013-06-13 12:45:00,19.78,19.79,19.72,19.72,264100.0,17.1607,17.1694,17.1087,17.1087,264100.0
2013-06-13 12:50:00,19.73,19.79,19.73,19.79,71200.0,17.1173,17.1694,17.1173,17.1694,71200.0
2013-06-13 12:55:00,19.79,19.83,19.79,19.79,95600.0,17.1694,17.2041,17.1694,17.1694,95600.0
2013-06-13 13:00:00,19.8,19.82,19.76,19.76,261600.0,17.1781,17.1954,17.1434,17.1434,261600.0
2013-06-13 13:05:00,19.76,19.76,19.73,19.74,89700.0,17.1434,17.1434,17.1173,17.126,89700.0
2013-06-13 13:10:00,19.74,19.78,19.74,19.75,73200.0,17.126,17.1607,17.126,17.1347,73200.0
2013-06-13 13:15:00,19.76,19.78,19.75,19.76,109100.0,17.1434,17.1607,17.1347,17.1434,109100.0
2013-06-13 13:20:00,19.76,19.76,19.74,19.74,35100.0,17.1434,17.1434,17.126,17.126,35100.0
2013-06-13 13:25:00,19.74,19.77,19.74,19.76,100400.0,17.126,17.152,17.126,17.1434,100400.0
2013-06-13 13:30:00,19.76,19.78,19.76,19.76,135100.0,17.1434,17.1607,17.1434,17.1434,135100.0
2013-06-13 13:35:00,19.76,19.77,19.73,19.73,76900.0,17.1434,17.152,17.1173,17.1173,76900.0
2013-06-13 13:40:00,19.73,19.74,19.72,19.73,82800.0,17.1173,17.126,17.1087,17.1173,82800.0
2013-06-13 13:45:00,19.74,19.78,19.73,19.76,139600.0,17.126,17.1607,17.1173,17.1434,139600.0
2013-06-13 13:50:00,19.76,19.79,19.76,19.77,59200.0,17.1434,17.1694,17.1434,17.152,59200.0
2013-06-13 13:55:00,19.77,19.77,19.75,19.76,32700.0,17.152,17.152,17.1347,17.1434,32700.0
2013-06-13 14:00:00,19.76,19.82,19.76,19.8,179900.0,17.1434,17.1954,17.1434,17.1781,179900.0
2013-06-13 14:05:00,19.8,19.82,19.79,19.8,131500.0,17.1781,17.1954,17.1694,17.1781,131500.0
2013-06-13 14:10:00,19.8,19.82,19.78,19.81,118500.0,17.1781,17.1954,17.1607,17.1867,118500.0
2013-06-13 14:15:00,19.81,19.84,19.79,19.84,133100.0,17.1867,17.2128,17.1694,17.2128,133100.0
2013-06-13 14:20:00,19.84,19.89,19.83,19.89,118800.0,17.2128,17.2561,17.2041,17.2561,118800.0
2013-06-13 14:25:00,19.89,19.91,19.87,19.9,190400.0,17.2561,17.2735,17.2388,17.2648,190400.0
2013-06-13 14:30:00,19.89,19.95,19.89,19.92,176300.0,17.2561,17.3082,17.2561,17.2822,176300.0
2013-06-13 14:35:00,19.92,19.97,19.89,19.96,385100.0,17.2822,17.3256,17.2561,17.3169,385100.0
2013-06-13 14:40:00,19.96,19.97,19.94,19.94,117300.0,17.3169,17.3256,17.2995,17.2995,117300.0
2013-06-13 14:45:00,19.94,19.97,19.93,19.94,148200.0,17.2995,17.3256,17.2908,17.2995,148200.0
2013-06-13 14:50:00,19.94,19.96,19.92,19.96,196000.0,17.2995,17.3169,17.2822,17.3169,196000.0
2013-06-13 14:55:00,19.96,19.97,19.93,19.96,187100.0,17.3169,17.3256,17.2908,17.3169,187100.0
2013-06-13 15:00:00,19.96,20.0,19.95,19.95,170200.0,17.3169,17.3516,17.3082,17.3082,170200.0
2013-06-13 15:05:00,19.96,20.01,19.95,19.99,165100.0,17.3169,17.3603,17.3082,17.3429,165100.0
2013-06-13 15:10:00,19.98,20.01,19.98,20.01,293400.0,17.3342,17.3603,17.3342,17.3603,293400.0
2013-06-13 15:15:00,20.0,20.04,19.99,19.99,216200.0,17.3516,17.3863,17.3429,17.3429,216200.0
2013-06-13 15:20:00,19.99,20.02,19.98,20.02,127400.0,17.3429,17.3689,17.3342,17.3689,127400.0
2013-06-13 15:25:00,20.02,20.07,20.02,20.05,111900.0,17.3689,17.4123,17.3689,17.395,111900.0
2013-06-13 15:30:00,20.05,20.09,20.05,20.07,131100.0,17.395,17.4297,17.395,17.4123,131100.0
2013-06-13 15:35:00,20.07,20.11,20.07,20.07,240100.0,17.4123,17.447,17.4123,17.4123,240100.0
2013-06-13 15:40:00,20.07,20.13,20.07,20.11,603200.0,17.4123,17.4644,17.4123,17.447,603200.0
2013-06-13 15:45:00,20.1,20.15,20.09,20.12,462100.0,17.4383,17.4817,17.4297,17.4557,462100.0
2013-06-13 15:50:00,20.13,20.13,20.06,20.07,827700.0,17.4644,17.4644,17.4036,17.4123,827700.0
2013-06-13 15:55:00,20.07,20.07,20.02,20.03,1409600.0,17.4123,17.4123,17.3689,17.3776,1409600.0
2013-06-14 09:30:00,20.08,20.08,19.9,19.91,243300.0,17.421,17.421,17.2648,17.2735,243300.0
2013-06-14 09:35:00,19.91,19.98,19.88,19.9,207600.0,17.2735,17.3342,17.2475,17.2648,207600.0
2013-06-14 09:40:00,19.91,19.93,19.87,19.9,179500.0,17.2735,17.2908,17.2388,17.2648,179500.0
2013-06-14 09:45:00,19.89,20.03,19.89,20.02,270500.0,17.2561,17.3776,17.2561,17.3689,270500.0
2013-06-14 09:50:00,20.03,20.03,19.91,19.94,165600.0,17.3776,17.3776,17.2735,17.2995,165600.0
2013-06-14 09:55:00,19.95,20.0,19.9,20.0,102000.0,17.3082,17.3516,17.2648,17.3516,102000.0
2013-06-14 10:00:00,20.0,20.06,19.97,20.02,167800.0,17.3516,17.4036,17.3256,17.3689,167800.0
2013-06-14 10:05:00,20.02,20.06,19.98,20.05,147800.0,17.3689,17.4036,17.3342,17.395,147800.0
2013-06-14 10:10:00,20.05,20.07,20.01,20.07,127800.0,17.395,17.4123,17.3603,17.4123,127800.0
2013-06-14 10:15:00,20.07,20.07,20.0,20.0,111900.0,17.4123,17.4123,17.3516,17.3516,111900.0
2013-06-14 10:20:00,20.01,20.02,19.97,20.01,153400.0,17.3603,17.3689,17.3256,17.3603,153400.0
2013-06-14 10:25:00,19.99,20.01,19.95,19.98,97100.0,17.3429,17.3603,17.3082,17.3342,97100.0
2013-06-14 10:30:00,19.98,20.0,19.95,19.99,83800.0,17.3342,17.3516,17.3082,17.3429,83800.0
2013-06-14 10:35:00,19.98,20.0,19.9,19.92,350000.0,17.3342,17.3516,17.2648,17.2822,350000.0
2013-06-14 10:40:00,19.92,19.99,19.92,19.98,205500.0,17.2822,17.3429,17.2822,17.3342,205500.0
2013-06-14 10:45:00,19.97,19.99,19.91,19.93,167200.0,17.3256,17.3429,17.2735,17.2908,167200.0
2013-06-14 10:50:00,19.94,19.94,19.89,19.94,126000.0,17.2995,17.2995,17.2561,17.2995,126000.0
2013-06-14 10:55:00,19.93,19.94,19.87,19.9,97700.0,17.2908,17.2995,17.2388,17.2648,97700.0
2013-06-14 11:00:00,19.9,19.93,19.86,19.93,101100.0,17.2648,17.2908,17.2301,17.2908,101100.0
2013-06-14 11:05:00,19.93,19.95,19.89,19.89,110300.0,17.2908,17.3082,17.2561,17.2561,110300.0
2013-06-14 11:10:00,19.89,19.92,19.88,19.9,205600.0,17.2561,17.2822,17.2475,17.2648,205600.0
2013-06-14 11:15:00,19.9,19.93,19.89,19.9,201000.0,17.2648,17.2908,17.2561,17.2648,201000.0
2013-06-14 11:20:00,19.9,19.94,19.9,19.93,83100.0,17.2648,17.2995,17.2648,17.2908,83100.0
2013-06-14 11:25:00,19.93,19.95,19.92,19.93,181700.0,17.2908,17.3082,17.2822,17.2908,181700.0
2013-06-14 11:30:00,19.93,19.94,19.88,19.91,174000.0,17.2908,17.2995,17.2475,17.2735,174000.0
2013-06-14 11:35:00,19.92,19.93,19.89,19.9,311200.0,17.2822,17.2908,17.2561,17.2648,311200.0
2013-06-14 11:40:00,19.89,19.91,19.78,19.79,195300.0,17.2561,17.2735,17.1607,17.1694,195300.0
2013-06-14 11:45:00,19.79,19.79,19.7,19.76,250200.0,17.1694,17.1694,17.0913,17.1434,250200.0
2013-06-14 11:50:00,19.77,19.83,19.76,19.83,214500.0,17.152,17.2041,17.1434,17.2041,214500.0
2013-06-14 11:55:00,19.83,19.88,19.83,19.85,93700.0,17.2041,17.2475,17.2041,17.2214,93700.0
2013-06-14 12:00:00,19.84,19.84,19.79,19.83,81600.0,17.2128,17.2128,17.1694,17.2041,81600.0
2013-06-14 12:05:00,19.84,19.86,19.79,19.8,124200.0,17.2128,17.2301,17.1694,17.1781,124200.0
2013-06-14 12:10:00,19.81,19.83,19.76,19.78,106000.0,17.1867,17.2041,17.1434,17.1607,106000.0
2013-06-14 12:15:00,19.78,19.78,19.76,19.76,85800.0,17.1607,17.1607,17.1434,17.1434,85800.0
2013-06-14 12:20:00,19.76,19.77,19.73,19.75,88900.0,17.1434,17.152,17.1173,17.1347,88900.0
2013-06-14 12:25:00,19.75,19.76,19.72,19.73,103800.0,17.1347,17.1434,17.1087,17.1173,103800.0
2013-06-14 12:30:00,19.73,19.78,19.73,19.77,304100.0,17.1173,17.1607,17.1173,17.152,304100.0
2013-06-14 12:35:00,19.78,19.8,19.77,19.8,114800.0,17.1607,17.1781,17.152,17.1781,114800.0
2013-06-14 12:40:00,19.8,19.82,19.78,19.79,154600.0,17.1781,17.1954,17.1607,17.1694,154600.0
2013-06-14 12:45:00,19.79,19.8,19.77,19.79,66400.0,17.1694,17.1781,17.152,17.1694,66400.0
2013-06-14 12:50:00,19.78,19.8,19.77,19.78,92200.0,17.1607,17.1781,17.152,17.1607,92200.0
2013-06-14 12:55:00,19.78,19.78,19.75,19.78,194000.0,17.1607,17.1607,17.1347,17.1607,194000.0
2013-06-14 13:00:00,19.78,19.78,19.72,19.72,141500.0,17.1607,17.1607,17.1087,17.1087,141500.0
2013-06-14 13:05:00,19.72,19.75,19.71,19.73,83600.0,17.1087,17.1347,17.1,17.1173,83600.0
2013-06-14 13:10:00,19.73,19.73,19.67,19.67,151500.0,17.1173,17.1173,17.0653,17.0653,151500.0
2013-06-14 13:15:00,19.67,19.68,19.57,19.57,175400.0,17.0653,17.074,16.9785,16.9785,175400.0
2013-06-14 13:20:00,19.57,19.57,19.54,19.55,77700.0,16.9785,16.9785,16.9525,16.9612,77700.0
2013-06-14 13:25:00,19.54,19.59,19.52,19.59,117700.0,16.9525,16.9959,16.9351,16.9959,117700.0
2013-06-14 13:30:00,19.59,19.65,19.59,19.64,122300.0,16.9959,17.0479,16.9959,17.0393,122300.0
2013-06-14 13:35:00,19.64,19.65,19.6,19.64,44600.0,17.0393,17.0479,17.0045,17.0393,44600.0
2013-06-14 13:40:00,19.64,19.68,19.64,19.66,72500.0,17.0393,17.074,17.0393,17.0566,72500.0
2013-06-14 13:45:00,19.67,19.7,19.67,19.7,32600.0,17.0653,17.0913,17.0653,17.0913,32600.0
2013-06-14 13:50:00,19.7,19.73,19.66,19.67,113800.0,17.0913,17.1173,17.0566,17.0653,113800.0
2013-06-14 13:55:00,19.67,19.68,19.65,19.67,55200.0,17.0653,17.074,17.0479,17.0653,55200.0
2013-06-14 14:00:00,19.66,19.67,19.62,19.64,68800.0,17.0566,17.0653,17.0219,17.0393,68800.0
2013-06-14 14:05:00,19.64,19.69,19.64,19.69,53100.0,17.0393,17.0826,17.0393,17.0826,53100.0
2013-06-14 14:10:00,19.69,19.7,19.67,19.67,53500.0,17.0826,17.0913,17.0653,17.0653,53500.0
2013-06-14 14:15:00,19.67,19.69,19.66,19.69,36600.0,17.0653,17.0826,17.0566,17.0826,36600.0
2013-06-14 14:20:00,19.69,19.75,19.68,19.74,64800.0,17.0826,17.1347,17.074,17.126,64800.0
2013-06-14 14:25:00,19.73,19.75,19.72,19.73,52200.0,17.1173,17.1347,17.1087,17.1173,52200.0
2013-06-14 14:30:00,19.73,19.75,19.72,19.75,71800.0,17.1173,17.1347,17.1087,17.1347,71800.0
2013-06-14 14:35:00,19.75,19.76,19.73,19.75,118100.0,17.1347,17.1434,17.1173,17.1347,118100.0
2013-06-14 14:40:00,19.75,19.75,19.71,19.71,71100.0,17.1347,17.1347,17.1,17.1,71100.0
2013-06-14 14:45:00,19.71,19.73,19.7,19.7,50200.0,17.1,17.1173,17.0913,17.0913,50200.0
2013-06-14 14:50:00,19.7,19.72,19.7,19.7,68500.0,17.0913,17.1087,17.0913,17.0913,68500.0
2013-06-14 14:55:00,19.7,19.7,19.66,19.66,97200.0,17.0913,17.0913,17.0566,17.0566,97200.0
2013-06-14 15:00:00,19.66,19.73,19.66,19.73,43700.0,17.0566,17.1173,17.0566,17.1173,43700.0
2013-06-14 15:05:00,19.73,19.75,19.73,19.73,170300.0,17.1173,17.1347,17.1173,17.1173,170300.0
2013-06-14 15:10:00,19.73,19.75,19.73,19.73,58300.0,17.1173,17.1347,17.1173,17.1173,58300.0
2013-06-14 15:15:00,19.74,19.76,19.73,19.75,87700.0,17.126,17.1434,17.1173,17.1347,87700.0
2013-06-14 15:20:00,19.75,19.75,19.73,19.75,83700.0,17.1347,17.1347,17.1173,17.1347,83700.0
2013-06-14 15:25:00,19.75,19.76,19.71,19.71,94000.0,17.1347,17.1434,17.1,17.1,94000.0
2013-06-14 15:30:00,19.72,19.75,19.7,19.7,130900.0,17.1087,17.1347,17.0913,17.0913,130900.0
2013-06-14 15:35:00,19.7,19.74,19.7,19.73,61300.0,17.0913,17.126,17.0913,17.1173,61300.0
2013-06-14 15:40:00,19.74,19.75,19.67,19.68,242500.0,17.126,17.1347,17.0653,17.074,242500.0
2013-06-14 15:45:00,19.69,19.73,19.65,19.71,149100.0,17.0826,17.1173,17.0479,17.1,149100.0
2013-06-14 15:50:00,19.71,19.73,19.7,19.73,119800.0,17.1,17.1173,17.0913,17.1173,119800.0
2013-06-14 15:55:00,19.72,19.73,19.7,19.7,349600.0,17.1087,17.1173,17.0913,17.0913,349600.0
2013-06-17 09:30:00,19.88,19.98,19.87,19.94,86000.0,17.2475,17.3342,17.2388,17.2995,86000.0
2013-06-17 09:35:00,19.96,20.0,19.9,19.96,163500.0,17.3169,17.3516,17.2648,17.3169,163500.0
2013-06-17 09:40:00,19.96,20.02,19.94,20.02,172000.0,17.3169,17.3689,17.2995,17.3689,172000.0
2013-06-17 09:45:00,20.01,20.07,20.0,20.05,120400.0,17.3603,17.4123,17.3516,17.395,120400.0
2013-06-17 09:50:00,20.05,20.13,20.05,20.09,131600.0,17.395,17.4644,17.395,17.4297,131600.0
2013-06-17 09:55:00,20.09,20.12,20.06,20.06,91000.0,17.4297,17.4557,17.4036,17.4036,91000.0
2013-06-17 10:00:00,20.07,20.13,19.97,19.97,129900.0,17.4123,17.4644,17.3256,17.3256,129900.0
2013-06-17 10:05:00,19.97,20.07,19.95,20.05,116700.0,17.3256,17.4123,17.3082,17.395,116700.0
2013-06-17 10:10:00,20.05,20.12,20.04,20.12,89000.0,17.395,17.4557,17.3863,17.4557,89000.0
2013-06-17 10:15:00,20.12,20.16,20.1,20.11,112700.0,17.4557,17.4904,17.4383,17.447,112700.0
2013-06-17 10:20:00,20.12,20.14,20.09,20.09,75600.0,17.4557,17.473,17.4297,17.4297,75600.0
2013-06-17 10:25:00,20.1,20.13,20.08,20.12,79000.0,17.4383,17.4644,17.421,17.4557,79000.0
2013-06-17 10:30:00,20.12,20.15,20.1,20.14,55000.0,17.4557,17.4817,17.4383,17.473,55000.0
2013-06-17 10:35:00,20.14,20.14,20.11,20.11,55200.0,17.473,17.473,17.447,17.447,55200.0
2013-06-17 10:40:00,20.12,20.13,20.1,20.11,63400.0,17.4557,17.4644,17.4383,17.447,63400.0
2013-06-17 10:45:00,20.12,20.15,20.11,20.13,78400.0,17.4557,17.4817,17.447,17.4644,78400.0
2013-06-17 10:50:00,20.13,20.16,20.13,20.14,88200.0,17.4644,17.4904,17.4644,17.473,88200.0
2013-06-17 10:55:00,20.14,20.2,20.13,20.2,64700.0,17.473,17.5251,17.4644,17.5251,64700.0
2013-06-17 11:00:00,20.2,20.22,20.18,20.2,111300.0,17.5251,17.5424,17.5077,17.5251,111300.0
2013-06-17 11:05:00,20.21,20.24,20.19,20.24,140300.0,17.5338,17.5598,17.5164,17.5598,140300.0
2013-06-17 11:10:00,20.23,20.28,20.23,20.28,94200.0,17.5511,17.5945,17.5511,17.5945,94200.0
2013-06-17 11:15:00,20.28,20.28,20.22,20.23,99300.0,17.5945,17.5945,17.5424,17.5511,99300.0
2013-06-17 11:20:00,20.23,20.24,20.2,20.23,117500.0,17.5511,17.5598,17.5251,17.5511,117500.0
2013-06-17 11:25:00,20.23,20.27,20.22,20.26,76400.0,17.5511,17.5858,17.5424,17.5772,76400.0
2013-06-17 11:30:00,20.26,20.26,20.22,20.22,50700.0,17.5772,17.5772,17.5424,17.5424,50700.0
2013-06-17 11:35:00,20.23,20.25,20.21,20.22,68500.0,17.5511,17.5685,17.5338,17.5424,68500.0
2013-06-17 11:40:00,20.23,20.23,20.21,20.22,37500.0,17.5511,17.5511,17.5338,17.5424,37500.0
2013-06-17 11:45:00,20.22,20.23,20.19,20.2,67300.0,17.5424,17.5511,17.5164,17.5251,67300.0
2013-06-17 11:50:00,20.2,20.22,20.19,20.2,50300.0,17.5251,17.5424,17.5164,17.5251,50300.0
2013-06-17 11:55:00,20.21,20.21,20.16,20.18,42200.0,17.5338,17.5338,17.4904,17.5077,42200.0
2013-06-17 12:00:00,20.18,20.18,20.15,20.18,45400.0,17.5077,17.5077,17.4817,17.5077,45400.0
2013-06-17 12:05:00,20.18,20.18,20.16,20.18,48200.0,17.5077,17.5077,17.4904,17.5077,48200.0
2013-06-17 12:10:00,20.17,20.18,20.16,20.18,22800.0,17.4991,17.5077,17.4904,17.5077,22800.0
2013-06-17 12:15:00,20.18,20.18,20.16,20.17,48700.0,17.5077,17.5077,17.4904,17.4991,48700.0
2013-06-17 12:20:00,20.17,20.2,20.16,20.2,68300.0,17.4991,17.5251,17.4904,17.5251,68300.0
2013-06-17 12:25:00,20.2,20.23,20.2,20.23,64100.0,17.5251,17.5511,17.5251,17.5511,64100.0
2013-06-17 12:30:00,20.23,20.26,20.22,20.25,102400.0,17.5511,17.5772,17.5424,17.5685,102400.0
2013-06-17 12:35:00,20.25,20.26,20.24,20.26,51100.0,17.5685,17.5772,17.5598,17.5772,51100.0
2013-06-17 12:40:00,20.26,20.26,20.23,20.26,152500.0,17.5772,17.5772,17.5511,17.5772,152500.0
2013-06-17 12:45:00,20.26,20.28,20.25,20.25,116800.0,17.5772,17.5945,17.5685,17.5685,116800.0
2013-06-17 12:50:00,20.25,20.26,20.24,20.24,28400.0,17.5685,17.5772,17.5598,17.5598,28400.0
2013-06-17 12:55:00,20.24,20.24,20.19,20.22,98100.0,17.5598,17.5598,17.5164,17.5424,98100.0
2013-06-17 13:00:00,20.21,20.24,20.19,20.23,158600.0,17.5338,17.5598,17.5164,17.5511,158600.0
2013-06-17 13:05:00,20.21,20.24,20.2,20.23,75500.0,17.5338,17.5598,17.5251,17.5511,75500.0
2013-06-17 13:10:00,20.23,20.25,20.23,20.24,63500.0,17.5511,17.5685,17.5511,17.5598,63500.0
2013-06-17 13:15:00,20.23,20.24,20.21,20.24,129400.0,17.5511,17.5598,17.5338,17.5598,129400.0
2013-06-17 13:20:00,20.23,20.28,20.23,20.27,136600.0,17.5511,17.5945,17.5511,17.5858,136600.0
2013-06-17 13:25:00,20.28,20.3,20.26,20.29,91600.0,17.5945,17.6119,17.5772,17.6032,91600.0
2013-06-17 13:30:00,20.3,20.32,20.29,20.32,146500.0,17.6119,17.6292,17.6032,17.6292,146500.0
2013-06-17 13:35:00,20.32,20.34,20.31,20.33,136500.0,17.6292,17.6466,17.6205,17.6379,136500.0
2013-06-17 13:40:00,20.34,20.37,20.33,20.36,99200.0,17.6466,17.6726,17.6379,17.6639,99200.0
2013-06-17 13:45:00,20.37,20.37,20.3,20.32,75000.0,17.6726,17.6726,17.6119,17.6292,75000.0
2013-06-17 13:50:00,20.32,20.33,20.3,20.3,65400.0,17.6292,17.6379,17.6119,17.6119,65400.0
2013-06-17 13:55:00,20.3,20.34,20.3,20.33,78900.0,17.6119,17.6466,17.6119,17.6379,78900.0
2013-06-17 14:00:00,20.33,20.34,20.3,20.3,85800.0,17.6379,17.6466,17.6119,17.6119,85800.0
2013-06-17 14:05:00,20.3,20.32,20.24,20.28,110900.0,17.6119,17.6292,17.5598,17.5945,110900.0
2013-06-17 14:10:00,20.28,20.3,20.23,20.27,86700.0,17.5945,17.6119,17.5511,17.5858,86700.0
2013-06-17 14:15:00,20.28,20.28,20.25,20.28,159000.0,17.5945,17.5945,17.5685,17.5945,159000.0
2013-06-17 14:20:00,20.27,20.29,20.26,20.28,278700.0,17.5858,17.6032,17.5772,17.5945,278700.0
2013-06-17 14:25:00,20.28,20.28,20.22,20.27,184100.0,17.5945,17.5945,17.5424,17.5858,184100.0
2013-06-17 14:30:00,20.27,20.29,20.21,20.27,107600.0,17.5858,17.6032,17.5338,17.5858,107600.0
2013-06-17 14:35:00,20.28,20.31,20.28,20.31,182100.0,17.5945,17.6205,17.5945,17.6205,182100.0
2013-06-17 14:40:00,20.32,20.34,20.29,20.31,118300.0,17.6292,17.6466,17.6032,17.6205,118300.0
2013-06-17 14:45:00,20.31,20.31,20.24,20.26,142700.0,17.6205,17.6205,17.5598,17.5772,142700.0
2013-06-17 14:50:00,20.25,20.28,20.21,20.26,148600.0,17.5685,17.5945,17.5338,17.5772,148600.0
2013-06-17 14:55:00,20.26,20.26,20.18,20.2,251400.0,17.5772,17.5772,17.5077,17.5251,251400.0
2013-06-17 15:00:00,20.2,20.25,20.18,20.25,82700.0,17.5251,17.5685,17.5077,17.5685,82700.0
2013-06-17 15:05:00,20.25,20.27,20.23,20.27,95200.0,17.5685,17.5858,17.5511,17.5858,95200.0
2013-06-17 15:10:00,20.27,20.27,20.2,20.22,106500.0,17.5858,17.5858,17.5251,17.5424,106500.0
2013-06-17 15:15:00,20.21,20.26,20.18,20.25,215600.0,17.5338,17.5772,17.5077,17.5685,215600.0
2013-06-17 15:20:00,20.24,20.27,20.22,20.27,179200.0,17.5598,17.5858,17.5424,17.5858,179200.0
2013-06-17 15:25:00,20.27,20.3,20.25,20.29,151100.0,17.5858,17.6119,17.5685,17.6032,151100.0
2013-06-17 15:30:00,20.29,20.36,20.29,20.35,231600.0,17.6032,17.6639,17.6032,17.6552,231600.0
2013-06-17 15:35:00,20.36,20.4,20.34,20.38,300000.0,17.6639,17.6986,17.6466,17.6813,300000.0
2013-06-17 15:40:00,20.39,20.4,20.35,20.39,204500.0,17.6899,17.6986,17.6552,17.6899,204500.0
2013-06-17 15:45:00,20.39,20.39,20.32,20.36,400300.0,17.6899,17.6899,17.6292,17.6639,400300.0
2013-06-17 15:50:00,20.35,20.36,20.29,20.31,353400.0,17.6552,17.6639,17.6032,17.6205,353400.0
2013-06-17 15:55:00,20.31,20.32,20.29,20.32,485700.0,17.6205,17.6292,17.6032,17.6292,485700.0
2013-06-18 09:30:00,20.35,20.48,20.35,20.45,136900.0,17.6552,17.768,17.6552,17.742,136900.0
2013-06-18 09:35:00,20.44,20.55,20.42,20.52,257800.0,17.7333,17.8287,17.716,17.8027,257800.0
2013-06-18 09:40:00,20.52,20.57,20.47,20.55,237400.0,17.8027,17.8461,17.7593,17.8287,237400.0
2013-06-18 09:45:00,20.55,20.56,20.48,20.54,225500.0,17.8287,17.8374,17.768,17.8201,225500.0
2013-06-18 09:50:00,20.53,20.55,20.49,20.5,141200.0,17.8114,17.8287,17.7767,17.7854,141200.0
2013-06-18 09:55:00,20.5,20.53,20.48,20.48,137500.0,17.7854,17.8114,17.768,17.768,137500.0
2013-06-18 10:00:00,20.48,20.52,20.44,20.5,133800.0,17.768,17.8027,17.7333,17.7854,133800.0
2013-06-18 10:05:00,20.49,20.51,20.45,20.48,153400.0,17.7767,17.794,17.742,17.768,153400.0
2013-06-18 10:10:00,20.48,20.48,20.39,20.44,229200.0,17.768,17.768,17.6899,17.7333,229200.0
2013-06-18 10:15:00,20.43,20.48,20.43,20.47,114800.0,17.7246,17.768,17.7246,17.7593,114800.0
2013-06-18 10:20:00,20.48,20.48,20.43,20.46,40800.0,17.768,17.768,17.7246,17.7507,40800.0
2013-06-18 10:25:00,20.46,20.48,20.45,20.45,56800.0,17.7507,17.768,17.742,17.742,56800.0
2013-06-18 10:30:00,20.46,20.51,20.46,20.48,56400.0,17.7507,17.794,17.7507,17.768,56400.0
2013-06-18 10:35:00,20.49,20.53,20.49,20.53,61100.0,17.7767,17.8114,17.7767,17.8114,61100.0
2013-06-18 10:40:00,20.53,20.53,20.49,20.52,70200.0,17.8114,17.8114,17.7767,17.8027,70200.0
2013-06-18 10:45:00,20.52,20.52,20.48,20.49,54500.0,17.8027,17.8027,17.768,17.7767,54500.0
2013-06-18 10:50:00,20.49,20.53,20.49,20.52,55100.0,17.7767,17.8114,17.7767,17.8027,55100.0
2013-06-18 10:55:00,20.51,20.52,20.49,20.5,38900.0,17.794,17.8027,17.7767,17.7854,38900.0
2013-06-18 11:00:00,20.49,20.5,20.46,20.47,75900.0,17.7767,17.7854,17.7507,17.7593,75900.0
2013-06-18 11:05:00,20.48,20.5,20.47,20.48,25000.0,17.768,17.7854,17.7593,17.768,25000.0
2013-06-18 11:10:00,20.47,20.48,20.46,20.47,46900.0,17.7593,17.768,17.7507,17.7593,46900.0
2013-06-18 11:15:00,20.47,20.48,20.45,20.46,34300.0,17.7593,17.768,17.742,17.7507,34300.0
2013-06-18 11:20:00,20.46,20.48,20.45,20.46,36400.0,17.7507,17.768,17.742,17.7507,36400.0
2013-06-18 11:25:00,20.45,20.51,20.45,20.5,79200.0,17.742,17.794,17.742,17.7854,79200.0
2013-06-18 11:30:00,20.5,20.53,20.47,20.48,107600.0,17.7854,17.8114,17.7593,17.768,107600.0
2013-06-18 11:35:00,20.48,20.5,20.48,20.48,27900.0,17.768,17.7854,17.768,17.768,27900.0
2013-06-18 11:40:00,20.48,20.54,20.47,20.51,335400.0,17.768,17.8201,17.7593,17.794,335400.0
2013-06-18 11:45:00,20.51,20.53,20.5,20.52,35700.0,17.794,17.8114,17.7854,17.8027,35700.0
2013-06-18 11:50:00,20.52,20.53,20.51,20.53,47600.0,17.8027,17.8114,17.794,17.8114,47600.0
2013-06-18 11:55:00,20.53,20.55,20.5,20.51,62200.0,17.8114,17.8287,17.7854,17.794,62200.0
2013-06-18 12:00:00,20.51,20.53,20.51,20.52,16500.0,17.794,17.8114,17.794,17.8027,16500.0
2013-06-18 12:05:00,20.53,20.53,20.51,20.53,41200.0,17.8114,17.8114,17.794,17.8114,41200.0
2013-06-18 12:10:00,20.52,20.56,20.52,20.55,167100.0,17.8027,17.8374,17.8027,17.8287,167100.0
2013-06-18 12:15:00,20.55,20.6,20.55,20.58,145000.0,17.8287,17.8721,17.8287,17.8548,145000.0
2013-06-18 12:20:00,20.58,20.63,20.58,20.63,145400.0,17.8548,17.8982,17.8548,17.8982,145400.0
2013-06-18 12:25:00,20.62,20.64,20.6,20.61,126400.0,17.8895,17.9068,17.8721,17.8808,126400.0
2013-06-18 12:30:00,20.6,20.62,20.59,20.61,54400.0,17.8721,17.8895,17.8635,17.8808,54400.0
2013-06-18 12:35:00,20.61,20.62,20.59,20.6,67900.0,17.8808,17.8895,17.8635,17.8721,67900.0
2013-06-18 12:40:00,20.6,20.62,20.6,20.62,29500.0,17.8721,17.8895,17.8721,17.8895,29500.0
2013-06-18 12:45:00,20.61,20.63,20.61,20.62,40700.0,17.8808,17.8982,17.8808,17.8895,40700.0
2013-06-18 12:50:00,20.63,20.64,20.62,20.63,65300.0,17.8982,17.9068,17.8895,17.8982,65300.0
2013-06-18 12:55:00,20.62,20.66,20.62,20.66,82500.0,17.8895,17.9242,17.8895,17.9242,82500.0
2013-06-18 13:00:00,20.66,20.67,20.64,20.65,80900.0,17.9242,17.9329,17.9068,17.9155,80900.0
2013-06-18 13:05:00,20.65,20.68,20.64,20.66,152400.0,17.9155,17.9415,17.9068,17.9242,152400.0
2013-06-18 13:10:00,20.66,20.67,20.65,20.67,41300.0,17.9242,17.9329,17.9155,17.9329,41300.0
2013-06-18 13:15:00,20.67,20.7,20.66,20.7,139000.0,17.9329,17.9589,17.9242,17.9589,139000.0
2013-06-18 13:20:00,20.7,20.7,20.68,20.69,95500.0,17.9589,17.9589,17.9415,17.9502,95500.0
2013-06-18 13:25:00,20.69,20.73,20.68,20.71,151500.0,17.9502,17.9849,17.9415,17.9676,151500.0
2013-06-18 13:30:00,20.69,20.7,20.65,20.67,63900.0,17.9502,17.9589,17.9155,17.9329,63900.0
2013-06-18 13:35:00,20.67,20.69,20.66,20.68,107300.0,17.9329,17.9502,17.9242,17.9415,107300.0
2013-06-18 13:40:00,20.66,20.69,20.66,20.69,97200.0,17.9242,17.9502,17.9242,17.9502,97200.0
2013-06-18 13:45:00,20.69,20.69,20.66,20.66,63900.0,17.9502,17.9502,17.9242,17.9242,63900.0
2013-06-18 13:50:00,20.65,20.66,20.64,20.66,80900.0,17.9155,17.9242,17.9068,17.9242,80900.0
2013-06-18 13:55:00,20.66,20.71,20.65,20.7,146500.0,17.9242,17.9676,17.9155,17.9589,146500.0
2013-06-18 14:00:00,20.7,20.72,20.7,20.72,251400.0,17.9589,17.9762,17.9589,17.9762,251400.0
2013-06-18 14:05:00,20.71,20.76,20.71,20.73,279900.0,17.9676,18.0109,17.9676,17.9849,279900.0
2013-06-18 14:10:00,20.73,20.74,20.68,20.68,86700.0,17.9849,17.9936,17.9415,17.9415,86700.0
2013-06-18 14:15:00,20.68,20.69,20.64,20.65,93300.0,17.9415,17.9502,17.9068,17.9155,93300.0
2013-06-18 14:20:00,20.65,20.66,20.63,20.63,131600.0,17.9155,17.9242,17.8982,17.8982,131600.0
2013-06-18 14:25:00,20.63,20.64,20.57,20.6,124200.0,17.8982,17.9068,17.8461,17.8721,124200.0
2013-06-18 14:30:00,20.6,20.62,20.6,20.62,90600.0,17.8721,17.8895,17.8721,17.8895,90600.0
2013-06-18 14:35:00,20.62,20.63,20.6,20.61,99700.0,17.8895,17.8982,17.8721,17.8808,99700.0
2013-06-18 14:40:00,20.61,20.63,20.6,20.63,134800.0,17.8808,17.8982,17.8721,17.8982,134800.0
2013-06-18 14:45:00,20.63,20.66,20.62,20.65,131100.0,17.8982,17.9242,17.8895,17.9155,131100.0
2013-06-18 14:50:00,20.64,20.65,20.6,20.62,147600.0,17.9068,17.9155,17.8721,17.8895,147600.0
2013-06-18 14:55:00,20.62,20.62,20.59,20.6,83700.0,17.8895,17.8895,17.8635,17.8721,83700.0
2013-06-18 15:00:00,20.6,20.6,20.57,20.58,181900.0,17.8721,17.8721,17.8461,17.8548,181900.0
2013-06-18 15:05:00,20.59,20.59,20.55,20.55,148500.0,17.8635,17.8635,17.8287,17.8287,148500.0
2013-06-18 15:10:00,20.55,20.56,20.53,20.54,116700.0,17.8287,17.8374,17.8114,17.8201,116700.0
2013-06-18 15:15:00,20.54,20.56,20.51,20.55,224300.0,17.8201,17.8374,17.794,17.8287,224300.0
2013-06-18 15:20:00,20.55,20.59,20.54,20.59,215900.0,17.8287,17.8635,17.8201,17.8635,215900.0
2013-06-18 15:25:00,20.59,20.6,20.57,20.59,129700.0,17.8635,17.8721,17.8461,17.8635,129700.0
2013-06-18 15:30:00,20.59,20.59,20.57,20.57,163100.0,17.8635,17.8635,17.8461,17.8461,163100.0
2013-06-18 15:35:00,20.57,20.57,20.54,20.55,188200.0,17.8461,17.8461,17.8201,17.8287,188200.0
2013-06-18 15:40:00,20.55,20.55,20.53,20.53,166300.0,17.8287,17.8287,17.8114,17.8114,166300.0
2013-06-18 15:45:00,20.54,20.55,20.53,20.53,336200.0,17.8201,17.8287,17.8114,17.8114,336200.0
2013-06-18 15:50:00,20.53,20.54,20.51,20.51,238200.0,17.8114,17.8201,17.794,17.794,238200.0
2013-06-18 15:55:00,20.52,20.53,20.51,20.53,665600.0,17.8027,17.8114,17.794,17.8114,665600.0
2013-06-19 09:30:00,20.55,20.6,20.47,20.47,96000.0,17.8287,17.8721,17.7593,17.7593,96000.0
2013-06-19 09:35:00,20.46,20.5,20.43,20.44,69900.0,17.7507,17.7854,17.7246,17.7333,69900.0
2013-06-19 09:40:00,20.43,20.47,20.4,20.41,64000.0,17.7246,17.7593,17.6986,17.7073,64000.0
2013-06-19 09:45:00,20.42,20.46,20.41,20.45,49500.0,17.716,17.7507,17.7073,17.742,49500.0
2013-06-19 09:50:00,20.44,20.46,20.41,20.42,51100.0,17.7333,17.7507,17.7073,17.716,51100.0
2013-06-19 09:55:00,20.43,20.45,20.42,20.45,84800.0,17.7246,17.742,17.716,17.742,84800.0
2013-06-19 10:00:00,20.45,20.45,20.4,20.41,102100.0,17.742,17.742,17.6986,17.7073,102100.0
2013-06-19 10:05:00,20.41,20.43,20.39,20.41,49900.0,17.7073,17.7246,17.6899,17.7073,49900.0
2013-06-19 10:10:00,20.41,20.42,20.39,20.4,62900.0,17.7073,17.716,17.6899,17.6986,62900.0
2013-06-19 10:15:00,20.4,20.42,20.39,20.41,113800.0,17.6986,17.716,17.6899,17.7073,113800.0
2013-06-19 10:20:00,20.4,20.43,20.4,20.43,60100.0,17.6986,17.7246,17.6986,17.7246,60100.0
2013-06-19 10:25:00,20.43,20.45,20.42,20.42,81900.0,17.7246,17.742,17.716,17.716,81900.0
2013-06-19 10:30:00,20.43,20.45,20.42,20.45,54000.0,17.7246,17.742,17.716,17.742,54000.0
2013-06-19 10:35:00,20.44,20.44,20.41,20.44,58000.0,17.7333,17.7333,17.7073,17.7333,58000.0
2013-06-19 10:40:00,20.44,20.48,20.43,20.47,44100.0,17.7333,17.768,17.7246,17.7593,44100.0
2013-06-19 10:45:00,20.48,20.5,20.41,20.43,139600.0,17.768,17.7854,17.7073,17.7246,139600.0
2013-06-19 10:50:00,20.42,20.44,20.39,20.42,51800.0,17.716,17.7333,17.6899,17.716,51800.0
2013-06-19 10:55:00,20.42,20.43,20.38,20.41,64600.0,17.716,17.7246,17.6813,17.7073,64600.0
2013-06-19 11:00:00,20.41,20.42,20.38,20.39,78100.0,17.7073,17.716,17.6813,17.6899,78100.0
2013-06-19 11:05:00,20.39,20.43,20.39,20.43,27100.0,17.6899,17.7246,17.6899,17.7246,27100.0
2013-06-19 11:10:00,20.43,20.44,20.41,20.43,105500.0,17.7246,17.7333,17.7073,17.7246,105500.0
2013-06-19 11:15:00,20.43,20.45,20.42,20.45,125800.0,17.7246,17.742,17.716,17.742,125800.0
2013-06-19 11:20:00,20.45,20.45,20.41,20.42,48900.0,17.742,17.742,17.7073,17.716,48900.0
2013-06-19 11:25:00,20.42,20.43,20.38,20.41,44300.0,17.716,17.7246,17.6813,17.7073,44300.0
2013-06-19 11:30:00,20.4,20.44,20.4,20.44,83600.0,17.6986,17.7333,17.6986,17.7333,83600.0
2013-06-19 11:35:00,20.44,20.46,20.44,20.44,36900.0,17.7333,17.7507,17.7333,17.7333,36900.0
2013-06-19 11:40:00,20.44,20.46,20.44,20.44,40600.0,17.7333,17.7507,17.7333,17.7333,40600.0
2013-06-19 11:45:00,20.44,20.46,20.42,20.44,34600.0,17.7333,17.7507,17.716,17.7333,34600.0
2013-06-19 11:50:00,20.43,20.44,20.42,20.42,16400.0,17.7246,17.7333,17.716,17.716,16400.0
2013-06-19 11:55:00,20.42,20.42,20.39,20.39,17900.0,17.716,17.716,17.6899,17.6899,17900.0
2013-06-19 12:00:00,20.39,20.41,20.37,20.4,43200.0,17.6899,17.7073,17.6726,17.6986,43200.0
2013-06-19 12:05:00,20.4,20.42,20.39,20.41,32100.0,17.6986,17.716,17.6899,17.7073,32100.0
2013-06-19 12:10:00,20.41,20.42,20.4,20.42,58200.0,17.7073,17.716,17.6986,17.716,58200.0
2013-06-19 12:15:00,20.42,20.43,20.39,20.41,43600.0,17.716,17.7246,17.6899,17.7073,43600.0
2013-06-19 12:20:00,20.41,20.43,20.41,20.42,20100.0,17.7073,17.7246,17.7073,17.716,20100.0
2013-06-19 12:25:00,20.42,20.44,20.41,20.44,21400.0,17.716,17.7333,17.7073,17.7333,21400.0
2013-06-19 12:30:00,20.44,20.44,20.42,20.42,10800.0,17.7333,17.7333,17.716,17.716,10800.0
2013-06-19 12:35:00,20.43,20.46,20.41,20.46,31900.0,17.7246,17.7507,17.7073,17.7507,31900.0
2013-06-19 12:40:00,20.46,20.5,20.46,20.47,55600.0,17.7507,17.7854,17.7507,17.7593,55600.0
2013-06-19 12:45:00,20.48,20.5,20.47,20.49,34700.0,17.768,17.7854,17.7593,17.7767,34700.0
2013-06-19 12:50:00,20.48,20.49,20.47,20.49,41300.0,17.768,17.7767,17.7593,17.7767,41300.0
2013-06-19 12:55:00,20.49,20.49,20.43,20.44,43300.0,17.7767,17.7767,17.7246,17.7333,43300.0
2013-06-19 13:00:00,20.44,20.44,20.39,20.44,231000.0,17.7333,17.7333,17.6899,17.7333,231000.0
2013-06-19 13:05:00,20.44,20.46,20.43,20.46,49100.0,17.7333,17.7507,17.7246,17.7507,49100.0
2013-06-19 13:10:00,20.46,20.48,20.45,20.46,29800.0,17.7507,17.768,17.742,17.7507,29800.0
2013-06-19 13:15:00,20.46,20.48,20.45,20.47,28100.0,17.7507,17.768,17.742,17.7593,28100.0
2013-06-19 13:20:00,20.46,20.46,20.44,20.45,25500.0,17.7507,17.7507,17.7333,17.742,25500.0
2013-06-19 13:25:00,20.45,20.47,20.45,20.47,33600.0,17.742,17.7593,17.742,17.7593,33600.0
2013-06-19 13:30:00,20.47,20.47,20.46,20.47,22900.0,17.7593,17.7593,17.7507,17.7593,22900.0
2013-06-19 13:35:00,20.46,20.48,20.46,20.47,31300.0,17.7507,17.768,17.7507,17.7593,31300.0
2013-06-19 13:40:00,20.47,20.49,20.47,20.49,16800.0,17.7593,17.7767,17.7593,17.7767,16800.0
2013-06-19 13:45:00,20.49,20.49,20.48,20.49,16400.0,17.7767,17.7767,17.768,17.7767,16400.0
2013-06-19 13:50:00,20.49,20.53,20.48,20.51,88900.0,17.7767,17.8114,17.768,17.794,88900.0
2013-06-19 13:55:00,20.51,20.54,20.5,20.52,61400.0,17.794,17.8201,17.7854,17.8027,61400.0
2013-06-19 14:00:00,20.52,20.62,20.45,20.47,540700.0,17.8027,17.8895,17.742,17.7593,540700.0
2013-06-19 14:05:00,20.46,20.55,20.45,20.54,272600.0,17.7507,17.8287,17.742,17.8201,272600.0
2013-06-19 14:10:00,20.54,20.73,20.51,20.71,547900.0,17.8201,17.9849,17.794,17.9676,547900.0
2013-06-19 14:15:00,20.7,20.82,20.69,20.78,349700.0,17.9589,18.063,17.9502,18.0283,349700.0
2013-06-19 14:20:00,20.77,20.79,20.63,20.64,220400.0,18.0196,18.037,17.8982,17.9068,220400.0
2013-06-19 14:25:00,20.64,20.74,20.62,20.73,115100.0,17.9068,17.9936,17.8895,17.9849,115100.0
2013-06-19 14:30:00,20.72,20.73,20.61,20.62,149700.0,17.9762,17.9849,17.8808,17.8895,149700.0
2013-06-19 14:35:00,20.62,20.78,20.62,20.73,280700.0,17.8895,18.0283,17.8895,17.9849,280700.0
2013-06-19 14:40:00,20.73,20.8,20.68,20.79,353800.0,17.9849,18.0456,17.9415,18.037,353800.0
2013-06-19 14:45:00,20.79,20.84,20.75,20.8,685600.0,18.037,18.0803,18.0023,18.0456,685600.0
2013-06-19 14:50:00,20.8,20.81,20.69,20.69,634900.0,18.0456,18.0543,17.9502,17.9502,634900.0
2013-06-19 14:55:00,20.69,20.7,20.52,20.55,302900.0,17.9502,17.9589,17.8027,17.8287,302900.0
2013-06-19 15:00:00,20.54,20.67,20.51,20.62,374400.0,17.8201,17.9329,17.794,17.8895,374400.0
2013-06-19 15:05:00,20.62,20.66,20.59,20.63,262700.0,17.8895,17.9242,17.8635,17.8982,262700.0
2013-06-19 15:10:00,20.63,20.65,20.58,20.61,192500.0,17.8982,17.9155,17.8548,17.8808,192500.0
2013-06-19 15:15:00,20.61,20.66,20.6,20.62,359100.0,17.8808,17.9242,17.8721,17.8895,359100.0
2013-06-19 15:20:00,20.62,20.69,20.6,20.69,210900.0,17.8895,17.9502,17.8721,17.9502,210900.0
2013-06-19 15:25:00,20.68,20.78,20.67,20.76,263600.0,17.9415,18.0283,17.9329,18.0109,263600.0
2013-06-19 15:30:00,20.76,20.76,20.68,20.68,222300.0,18.0109,18.0109,17.9415,17.9415,222300.0
2013-06-19 15:35:00,20.68,20.71,20.66,20.66,244500.0,17.9415,17.9676,17.9242,17.9242,244500.0
2013-06-19 15:40:00,20.66,20.68,20.58,20.62,539700.0,17.9242,17.9415,17.8548,17.8895,539700.0
2013-06-19 15:45:00,20.62,20.63,20.5,20.56,356100.0,17.8895,17.8982,17.7854,17.8374,356100.0
2013-06-19 15:50:00,20.57,20.57,20.5,20.56,321600.0,17.8461,17.8461,17.7854,17.8374,321600.0
2013-06-19 15:55:00,20.56,20.56,20.47,20.48,560500.0,17.8374,17.8374,17.7593,17.768,560500.0
2013-06-20 09:30:00,20.2,20.35,20.16,20.3,275300.0,17.5251,17.6552,17.4904,17.6119,275300.0
2013-06-20 09:35:00,20.3,20.3,20.16,20.23,159900.0,17.6119,17.6119,17.4904,17.5511,159900.0
2013-06-20 09:40:00,20.23,20.32,20.21,20.31,346100.0,17.5511,17.6292,17.5338,17.6205,346100.0
2013-06-20 09:45:00,20.31,20.46,20.31,20.42,245500.0,17.6205,17.7507,17.6205,17.716,245500.0
2013-06-20 09:50:00,20.42,20.46,20.39,20.44,224400.0,17.716,17.7507,17.6899,17.7333,224400.0
2013-06-20 09:55:00,20.44,20.46,20.37,20.38,176200.0,17.7333,17.7507,17.6726,17.6813,176200.0
2013-06-20 10:00:00,20.39,20.46,20.32,20.36,339100.0,17.6899,17.7507,17.6292,17.6639,339100.0
2013-06-20 10:05:00,20.37,20.45,20.36,20.43,188400.0,17.6726,17.742,17.6639,17.7246,188400.0
2013-06-20 10:10:00,20.42,20.42,20.33,20.4,135800.0,17.716,17.716,17.6379,17.6986,135800.0
2013-06-20 10:15:00,20.39,20.4,20.28,20.3,344400.0,17.6899,17.6986,17.5945,17.6119,344400.0
2013-06-20 10:20:00,20.29,20.33,20.28,20.29,230800.0,17.6032,17.6379,17.5945,17.6032,230800.0
2013-06-20 10:25:00,20.29,20.34,20.29,20.32,172400.0,17.6032,17.6466,17.6032,17.6292,172400.0
2013-06-20 10:30:00,20.31,20.32,20.27,20.28,247300.0,17.6205,17.6292,17.5858,17.5945,247300.0
2013-06-20 10:35:00,20.27,20.33,20.27,20.3,386700.0,17.5858,17.6379,17.5858,17.6119,386700.0
2013-06-20 10:40:00,20.3,20.37,20.29,20.36,351500.0,17.6119,17.6726,17.6032,17.6639,351500.0
2013-06-20 10:45:00,20.36,20.46,20.34,20.45,227700.0,17.6639,17.7507,17.6466,17.742,227700.0
2013-06-20 10:50:00,20.45,20.54,20.45,20.54,248300.0,17.742,17.8201,17.742,17.8201,248300.0
2013-06-20 10:55:00,20.54,20.63,20.53,20.63,472400.0,17.8201,17.8982,17.8114,17.8982,472400.0
2013-06-20 11:00:00,20.63,20.63,20.57,20.6,395600.0,17.8982,17.8982,17.8461,17.8721,395600.0
2013-06-20 11:05:00,20.6,20.62,20.57,20.57,439200.0,17.8721,17.8895,17.8461,17.8461,439200.0
2013-06-20 11:10:00,20.57,20.59,20.55,20.57,135500.0,17.8461,17.8635,17.8287,17.8461,135500.0
2013-06-20 11:15:00,20.57,20.58,20.52,20.53,235700.0,17.8461,17.8548,17.8027,17.8114,235700.0
2013-06-20 11:20:00,20.53,20.62,20.53,20.59,146600.0,17.8114,17.8895,17.8114,17.8635,146600.0
2013-06-20 11:25:00,20.6,20.67,20.6,20.66,285200.0,17.8721,17.9329,17.8721,17.9242,285200.0
2013-06-20 11:30:00,20.67,20.68,20.63,20.66,202700.0,17.9329,17.9415,17.8982,17.9242,202700.0
2013-06-20 11:35:00,20.65,20.68,20.64,20.68,113700.0,17.9155,17.9415,17.9068,17.9415,113700.0
2013-06-20 11:40:00,20.67,20.69,20.65,20.67,221100.0,17.9329,17.9502,17.9155,17.9329,221100.0
2013-06-20 11:45:00,20.67,20.73,20.67,20.71,267100.0,17.9329,17.9849,17.9329,17.9676,267100.0
2013-06-20 11:50:00,20.71,20.73,20.7,20.71,183100.0,17.9676,17.9849,17.9589,17.9676,183100.0
2013-06-20 11:55:00,20.7,20.71,20.67,20.67,168400.0,17.9589,17.9676,17.9329,17.9329,168400.0
2013-06-20 12:00:00,20.67,20.7,20.65,20.65,188500.0,17.9329,17.9589,17.9155,17.9155,188500.0
2013-06-20 12:05:00,20.65,20.69,20.64,20.69,105600.0,17.9155,17.9502,17.9068,17.9502,105600.0
2013-06-20 12:10:00,20.7,20.77,20.7,20.77,105100.0,17.9589,18.0196,17.9589,18.0196,105100.0
2013-06-20 12:15:00,20.77,20.8,20.75,20.79,160000.0,18.0196,18.0456,18.0023,18.037,160000.0
2013-06-20 12:20:00,20.79,20.8,20.76,20.79,169600.0,18.037,18.0456,18.0109,18.037,169600.0
2013-06-20 12:25:00,20.79,20.82,20.78,20.8,184900.0,18.037,18.063,18.0283,18.0456,184900.0
2013-06-20 12:30:00,20.8,20.86,20.78,20.85,343500.0,18.0456,18.0977,18.0283,18.089,343500.0
2013-06-20 12:35:00,20.85,20.91,20.84,20.89,279600.0,18.089,18.1411,18.0803,18.1237,279600.0
2013-06-20 12:40:00,20.89,20.92,20.89,20.91,271900.0,18.1237,18.1498,18.1237,18.1411,271900.0
2013-06-20 12:45:00,20.92,20.93,20.89,20.91,197600.0,18.1498,18.1584,18.1237,18.1411,197600.0
2013-06-20 12:50:00,20.91,20.92,20.9,20.91,182200.0,18.1411,18.1498,18.1324,18.1411,182200.0
2013-06-20 12:55:00,20.91,20.95,20.91,20.95,117100.0,18.1411,18.1758,18.1411,18.1758,117100.0
2013-06-20 13:00:00,20.94,20.95,20.89,20.89,180000.0,18.1671,18.1758,18.1237,18.1237,180000.0
2013-06-20 13:05:00,20.89,20.9,20.84,20.85,215600.0,18.1237,18.1324,18.0803,18.089,215600.0
2013-06-20 13:10:00,20.85,20.87,20.8,20.8,117000.0,18.089,18.1064,18.0456,18.0456,117000.0
2013-06-20 13:15:00,20.8,20.81,20.61,20.64,365000.0,18.0456,18.0543,17.8808,17.9068,365000.0
2013-06-20 13:20:00,20.64,20.71,20.63,20.69,256000.0,17.9068,17.9676,17.8982,17.9502,256000.0
2013-06-20 13:25:00,20.69,20.72,20.66,20.71,329500.0,17.9502,17.9762,17.9242,17.9676,329500.0
2013-06-20 13:30:00,20.7,20.72,20.66,20.7,199200.0,17.9589,17.9762,17.9242,17.9589,199200.0
2013-06-20 13:35:00,20.7,20.71,20.63,20.68,291600.0,17.9589,17.9676,17.8982,17.9415,291600.0
2013-06-20 13:40:00,20.69,20.73,20.66,20.7,243900.0,17.9502,17.9849,17.9242,17.9589,243900.0
2013-06-20 13:45:00,20.7,20.72,20.65,20.68,237000.0,17.9589,17.9762,17.9155,17.9415,237000.0
2013-06-20 13:50:00,20.68,20.73,20.66,20.7,162700.0,17.9415,17.9849,17.9242,17.9589,162700.0
2013-06-20 13:55:00,20.7,20.71,20.66,20.69,178500.0,17.9589,17.9676,17.9242,17.9502,178500.0
2013-06-20 14:00:00,20.69,20.7,20.64,20.69,258600.0,17.9502,17.9589,17.9068,17.9502,258600.0
2013-06-20 14:05:00,20.69,20.69,20.57,20.57,282700.0,17.9502,17.9502,17.8461,17.8461,282700.0
2013-06-20 14:10:00,20.57,20.58,20.48,20.5,296200.0,17.8461,17.8548,17.768,17.7854,296200.0
2013-06-20 14:15:00,20.49,20.52,20.47,20.48,258500.0,17.7767,17.8027,17.7593,17.768,258500.0
2013-06-20 14:20:00,20.48,20.5,20.41,20.44,501100.0,17.768,17.7854,17.7073,17.7333,501100.0
2013-06-20 14:25:00,20.45,20.48,20.44,20.46,395600.0,17.742,17.768,17.7333,17.7507,395600.0
2013-06-20 14:30:00,20.46,20.5,20.45,20.49,324000.0,17.7507,17.7854,17.742,17.7767,324000.0
2013-06-20 14:35:00,20.49,20.51,20.44,20.45,151700.0,17.7767,17.794,17.7333,17.742,151700.0
2013-06-20 14:40:00,20.46,20.52,20.44,20.51,132100.0,17.7507,17.8027,17.7333,17.794,132100.0
2013-06-20 14:45:00,20.51,20.51,20.48,20.5,138400.0,17.794,17.794,17.768,17.7854,138400.0
2013-06-20 14:50:00,20.5,20.52,20.47,20.52,375400.0,17.7854,17.8027,17.7593,17.8027,375400.0
2013-06-20 14:55:00,20.52,20.53,20.44,20.5,363300.0,17.8027,17.8114,17.7333,17.7854,363300.0
2013-06-20 15:00:00,20.49,20.53,20.47,20.49,539000.0,17.7767,17.8114,17.7593,17.7767,539000.0
2013-06-20 15:05:00,20.48,20.57,20.48,20.57,223400.0,17.768,17.8461,17.768,17.8461,223400.0
2013-06-20 15:10:00,20.57,20.59,20.53,20.55,119300.0,17.8461,17.8635,17.8114,17.8287,119300.0
2013-06-20 15:15:00,20.54,20.56,20.5,20.51,174800.0,17.8201,17.8374,17.7854,17.794,174800.0
2013-06-20 15:20:00,20.5,20.54,20.48,20.51,254300.0,17.7854,17.8201,17.768,17.794,254300.0
2013-06-20 15:25:00,20.51,20.51,20.48,20.5,206800.0,17.794,17.794,17.768,17.7854,206800.0
2013-06-20 15:30:00,20.5,20.51,20.42,20.43,219000.0,17.7854,17.794,17.716,17.7246,219000.0
2013-06-20 15:35:00,20.44,20.48,20.41,20.44,499800.0,17.7333,17.768,17.7073,17.7333,499800.0
2013-06-20 15:40:00,20.43,20.49,20.42,20.49,231600.0,17.7246,17.7767,17.716,17.7767,231600.0
2013-06-20 15:45:00,20.49,20.49,20.42,20.48,505800.0,17.7767,17.7767,17.716,17.768,505800.0
2013-06-20 15:50:00,20.48,20.5,20.46,20.48,386300.0,17.768,17.7854,17.7507,17.768,386300.0
2013-06-20 15:55:00,20.49,20.57,20.47,20.48,659600.0,17.7767,17.8461,17.7593,17.768,659600.0
2013-06-21 09:30:00,20.72,20.72,20.58,20.59,1368900.0,17.9762,17.9762,17.8548,17.8635,1368900.0
2013-06-21 09:35:00,20.58,20.68,20.55,20.56,189400.0,17.8548,17.9415,17.8287,17.8374,189400.0
2013-06-21 09:40:00,20.55,20.62,20.53,20.6,210000.0,17.8287,17.8895,17.8114,17.8721,210000.0
2013-06-21 09:45:00,20.6,20.61,20.54,20.57,121600.0,17.8721,17.8808,17.8201,17.8461,121600.0
2013-06-21 09:50:00,20.57,20.57,20.49,20.54,267600.0,17.8461,17.8461,17.7767,17.8201,267600.0
2013-06-21 09:55:00,20.54,20.55,20.5,20.5,196400.0,17.8201,17.8287,17.7854,17.7854,196400.0
2013-06-21 10:00:00,20.5,20.61,20.5,20.59,341700.0,17.7854,17.8808,17.7854,17.8635,341700.0
2013-06-21 10:05:00,20.6,20.6,20.51,20.51,178800.0,17.8721,17.8721,17.794,17.794,178800.0
2013-06-21 10:10:00,20.51,20.57,20.5,20.56,167400.0,17.794,17.8461,17.7854,17.8374,167400.0
2013-06-21 10:15:00,20.55,20.56,20.49,20.5,157400.0,17.8287,17.8374,17.7767,17.7854,157400.0
2013-06-21 10:20:00,20.5,20.54,20.5,20.53,182200.0,17.7854,17.8201,17.7854,17.8114,182200.0
2013-06-21 10:25:00,20.53,20.55,20.51,20.53,218000.0,17.8114,17.8287,17.794,17.8114,218000.0
2013-06-21 10:30:00,20.52,20.53,20.45,20.49,179900.0,17.8027,17.8114,17.742,17.7767,179900.0
2013-06-21 10:35:00,20.48,20.5,20.45,20.49,183200.0,17.768,17.7854,17.742,17.7767,183200.0
2013-06-21 10:40:00,20.49,20.51,20.46,20.48,130800.0,17.7767,17.794,17.7507,17.768,130800.0
2013-06-21 10:45:00,20.48,20.54,20.48,20.53,177200.0,17.768,17.8201,17.768,17.8114,177200.0
2013-06-21 10:50:00,20.53,20.58,20.52,20.57,194700.0,17.8114,17.8548,17.8027,17.8461,194700.0
2013-06-21 10:55:00,20.57,20.58,20.52,20.54,133800.0,17.8461,17.8548,17.8027,17.8201,133800.0
2013-06-21 11:00:00,20.54,20.55,20.52,20.53,236100.0,17.8201,17.8287,17.8027,17.8114,236100.0
2013-06-21 11:05:00,20.53,20.56,20.52,20.54,300800.0,17.8114,17.8374,17.8027,17.8201,300800.0
2013-06-21 11:10:00,20.54,20.55,20.45,20.46,120100.0,17.8201,17.8287,17.742,17.7507,120100.0
2013-06-21 11:15:00,20.46,20.53,20.46,20.51,186900.0,17.7507,17.8114,17.7507,17.794,186900.0
2013-06-21 11:20:00,20.51,20.51,20.43,20.46,86300.0,17.794,17.794,17.7246,17.7507,86300.0
2013-06-21 11:25:00,20.45,20.46,20.37,20.39,117100.0,17.742,17.7507,17.6726,17.6899,117100.0
2013-06-21 11:30:00,20.37,20.39,20.33,20.37,214500.0,17.6726,17.6899,17.6379,17.6726,214500.0
2013-06-21 11:35:00,20.37,20.44,20.37,20.4,118000.0,17.6726,17.7333,17.6726,17.6986,118000.0
2013-06-21 11:40:00,20.4,20.42,20.37,20.39,80900.0,17.6986,17.716,17.6726,17.6899,80900.0
2013-06-21 11:45:00,20.39,20.43,20.38,20.42,71300.0,17.6899,17.7246,17.6813,17.716,71300.0
2013-06-21 11:50:00,20.42,20.43,20.37,20.38,56500.0,17.716,17.7246,17.6726,17.6813,56500.0
2013-06-21 11:55:00,20.38,20.44,20.38,20.41,42800.0,17.6813,17.7333,17.6813,17.7073,42800.0
2013-06-21 12:00:00,20.42,20.49,20.41,20.48,57300.0,17.716,17.7767,17.7073,17.768,57300.0
2013-06-21 12:05:00,20.48,20.5,20.46,20.46,66200.0,17.768,17.7854,17.7507,17.7507,66200.0
2013-06-21 12:10:00,20.45,20.5,20.45,20.45,76700.0,17.742,17.7854,17.742,17.742,76700.0
2013-06-21 12:15:00,20.45,20.49,20.43,20.46,149700.0,17.742,17.7767,17.7246,17.7507,149700.0
2013-06-21 12:20:00,20.46,20.46,20.41,20.42,75500.0,17.7507,17.7507,17.7073,17.716,75500.0
2013-06-21 12:25:00,20.42,20.44,20.41,20.44,43100.0,17.716,17.7333,17.7073,17.7333,43100.0
2013-06-21 12:30:00,20.44,20.5,20.44,20.47,153200.0,17.7333,17.7854,17.7333,17.7593,153200.0
2013-06-21 12:35:00,20.46,20.49,20.46,20.46,26500.0,17.7507,17.7767,17.7507,17.7507,26500.0
2013-06-21 12:40:00,20.46,20.55,20.45,20.52,105100.0,17.7507,17.8287,17.742,17.8027,105100.0
2013-06-21 12:45:00,20.53,20.63,20.52,20.61,79300.0,17.8114,17.8982,17.8027,17.8808,79300.0
2013-06-21 12:50:00,20.6,20.6,20.53,20.55,82400.0,17.8721,17.8721,17.8114,17.8287,82400.0
2013-06-21 12:55:00,20.55,20.67,20.53,20.64,99300.0,17.8287,17.9329,17.8114,17.9068,99300.0
2013-06-21 13:00:00,20.64,20.65,20.56,20.6,105500.0,17.9068,17.9155,17.8374,17.8721,105500.0
2013-06-21 13:05:00,20.61,20.71,20.61,20.71,118900.0,17.8808,17.9676,17.8808,17.9676,118900.0
2013-06-21 13:10:00,20.71,20.74,20.7,20.72,58200.0,17.9676,17.9936,17.9589,17.9762,58200.0
2013-06-21 13:15:00,20.71,20.74,20.66,20.66,86800.0,17.9676,17.9936,17.9242,17.9242,86800.0
2013-06-21 13:20:00,20.66,20.7,20.65,20.66,147000.0,17.9242,17.9589,17.9155,17.9242,147000.0
2013-06-21 13:25:00,20.66,20.68,20.63,20.66,79700.0,17.9242,17.9415,17.8982,17.9242,79700.0
2013-06-21 13:30:00,20.66,20.69,20.64,20.69,84800.0,17.9242,17.9502,17.9068,17.9502,84800.0
2013-06-21 13:35:00,20.68,20.69,20.64,20.64,48300.0,17.9415,17.9502,17.9068,17.9068,48300.0
2013-06-21 13:40:00,20.65,20.66,20.61,20.62,57500.0,17.9155,17.9242,17.8808,17.8895,57500.0
2013-06-21 13:45:00,20.61,20.63,20.58,20.59,52600.0,17.8808,17.8982,17.8548,17.8635,52600.0
2013-06-21 13:50:00,20.6,20.63,20.56,20.56,87400.0,17.8721,17.8982,17.8374,17.8374,87400.0
2013-06-21 13:55:00,20.57,20.58,20.53,20.56,65500.0,17.8461,17.8548,17.8114,17.8374,65500.0
2013-06-21 14:00:00,20.56,20.6,20.53,20.56,66600.0,17.8374,17.8721,17.8114,17.8374,66600.0
2013-06-21 14:05:00,20.56,20.56,20.52,20.53,88800.0,17.8374,17.8374,17.8027,17.8114,88800.0
2013-06-21 14:10:00,20.52,20.56,20.52,20.55,45400.0,17.8027,17.8374,17.8027,17.8287,45400.0
2013-06-21 14:15:00,20.55,20.58,20.54,20.58,94000.0,17.8287,17.8548,17.8201,17.8548,94000.0
2013-06-21 14:20:00,20.58,20.59,20.56,20.58,76600.0,17.8548,17.8635,17.8374,17.8548,76600.0
2013-06-21 14:25:00,20.58,20.65,20.57,20.64,83500.0,17.8548,17.9155,17.8461,17.9068,83500.0
2013-06-21 14:30:00,20.64,20.65,20.61,20.62,55300.0,17.9068,17.9155,17.8808,17.8895,55300.0
2013-06-21 14:35:00,20.62,20.63,20.57,20.6,113200.0,17.8895,17.8982,17.8461,17.8721,113200.0
2013-06-21 14:40:00,20.61,20.61,20.55,20.56,61600.0,17.8808,17.8808,17.8287,17.8374,61600.0
2013-06-21 14:45:00,20.57,20.61,20.57,20.59,80600.0,17.8461,17.8808,17.8461,17.8635,80600.0
2013-06-21 14:50:00,20.6,20.62,20.59,20.61,57300.0,17.8721,17.8895,17.8635,17.8808,57300.0
2013-06-21 14:55:00,20.6,20.65,20.57,20.65,83100.0,17.8721,17.9155,17.8461,17.9155,83100.0
2013-06-21 15:00:00,20.65,20.66,20.61,20.65,69300.0,17.9155,17.9242,17.8808,17.9155,69300.0
2013-06-21 15:05:00,20.65,20.7,20.64,20.66,82600.0,17.9155,17.9589,17.9068,17.9242,82600.0
2013-06-21 15:10:00,20.67,20.71,20.67,20.69,73100.0,17.9329,17.9676,17.9329,17.9502,73100.0
2013-06-21 15:15:00,20.68,20.71,20.65,20.66,65000.0,17.9415,17.9676,17.9155,17.9242,65000.0
2013-06-21 15:20:00,20.66,20.73,20.65,20.72,164000.0,17.9242,17.9849,17.9155,17.9762,164000.0
2013-06-21 15:25:00,20.71,20.77,20.71,20.77,123100.0,17.9676,18.0196,17.9676,18.0196,123100.0
2013-06-21 15:30:00,20.77,20.77,20.71,20.71,103100.0,18.0196,18.0196,17.9676,17.9676,103100.0
2013-06-21 15:35:00,20.71,20.73,20.7,20.71,62300.0,17.9676,17.9849,17.9589,17.9676,62300.0
2013-06-21 15:40:00,20.7,20.71,20.64,20.64,125800.0,17.9589,17.9676,17.9068,17.9068,125800.0
2013-06-21 15:45:00,20.64,20.68,20.61,20.67,204200.0,17.9068,17.9415,17.8808,17.9329,204200.0
2013-06-21 15:50:00,20.67,20.68,20.63,20.66,151500.0,17.9329,17.9415,17.8982,17.9242,151500.0
2013-06-21 15:55:00,20.66,20.67,20.61,20.65,682900.0,17.9242,17.9329,17.8808,17.9155,682900.0
2013-06-24 09:30:00,20.69,20.76,20.59,20.63,408000.0,17.9502,18.0109,17.8635,17.8982,408000.0
2013-06-24 09:35:00,20.64,20.67,20.5,20.51,232300.0,17.9068,17.9329,17.7854,17.794,232300.0
2013-06-24 09:40:00,20.51,20.63,20.5,20.62,97800.0,17.794,17.8982,17.7854,17.8895,97800.0
2013-06-24 09:45:00,20.62,20.67,20.59,20.64,129000.0,17.8895,17.9329,17.8635,17.9068,129000.0
2013-06-24 09:50:00,20.64,20.65,20.5,20.54,185800.0,17.9068,17.9155,17.7854,17.8201,185800.0
2013-06-24 09:55:00,20.53,20.61,20.53,20.59,153400.0,17.8114,17.8808,17.8114,17.8635,153400.0
2013-06-24 10:00:00,20.58,20.6,20.49,20.57,215600.0,17.8548,17.8721,17.7767,17.8461,215600.0
2013-06-24 10:05:00,20.57,20.62,20.55,20.57,117100.0,17.8461,17.8895,17.8287,17.8461,117100.0
2013-06-24 10:10:00,20.58,20.62,20.55,20.56,107200.0,17.8548,17.8895,17.8287,17.8374,107200.0
2013-06-24 10:15:00,20.56,20.61,20.55,20.57,287600.0,17.8374,17.8808,17.8287,17.8461,287600.0
2013-06-24 10:20:00,20.57,20.62,20.55,20.6,177600.0,17.8461,17.8895,17.8287,17.8721,177600.0
2013-06-24 10:25:00,20.59,20.64,20.57,20.61,144100.0,17.8635,17.9068,17.8461,17.8808,144100.0
2013-06-24 10:30:00,20.61,20.61,20.53,20.55,176800.0,17.8808,17.8808,17.8114,17.8287,176800.0
2013-06-24 10:35:00,20.55,20.63,20.55,20.63,127400.0,17.8287,17.8982,17.8287,17.8982,127400.0
2013-06-24 10:40:00,20.63,20.69,20.61,20.69,291400.0,17.8982,17.9502,17.8808,17.9502,291400.0
2013-06-24 10:45:00,20.68,20.7,20.66,20.69,148900.0,17.9415,17.9589,17.9242,17.9502,148900.0
2013-06-24 10:50:00,20.7,20.7,20.63,20.67,108300.0,17.9589,17.9589,17.8982,17.9329,108300.0
2013-06-24 10:55:00,20.67,20.7,20.64,20.65,94500.0,17.9329,17.9589,17.9068,17.9155,94500.0
2013-06-24 11:00:00,20.64,20.64,20.59,20.59,102900.0,17.9068,17.9068,17.8635,17.8635,102900.0
2013-06-24 11:05:00,20.6,20.6,20.51,20.52,282900.0,17.8721,17.8721,17.794,17.8027,282900.0
2013-06-24 11:10:00,20.52,20.53,20.49,20.5,247500.0,17.8027,17.8114,17.7767,17.7854,247500.0
2013-06-24 11:15:00,20.5,20.5,20.43,20.45,197200.0,17.7854,17.7854,17.7246,17.742,197200.0
2013-06-24 11:20:00,20.45,20.46,20.4,20.43,252300.0,17.742,17.7507,17.6986,17.7246,252300.0
2013-06-24 11:25:00,20.42,20.46,20.36,20.36,333800.0,17.716,17.7507,17.6639,17.6639,333800.0
2013-06-24 11:30:00,20.36,20.43,20.36,20.4,245200.0,17.6639,17.7246,17.6639,17.6986,245200.0
2013-06-24 11:35:00,20.4,20.41,20.34,20.38,171100.0,17.6986,17.7073,17.6466,17.6813,171100.0
2013-06-24 11:40:00,20.38,20.41,20.35,20.35,231500.0,17.6813,17.7073,17.6552,17.6552,231500.0
2013-06-24 11:45:00,20.35,20.41,20.34,20.39,159600.0,17.6552,17.7073,17.6466,17.6899,159600.0
2013-06-24 11:50:00,20.39,20.42,20.38,20.41,161700.0,17.6899,17.716,17.6813,17.7073,161700.0
2013-06-24 11:55:00,20.4,20.44,20.39,20.41,62600.0,17.6986,17.7333,17.6899,17.7073,62600.0
2013-06-24 12:00:00,20.41,20.44,20.39,20.42,233600.0,17.7073,17.7333,17.6899,17.716,233600.0
2013-06-24 12:05:00,20.41,20.43,20.39,20.41,122500.0,17.7073,17.7246,17.6899,17.7073,122500.0
2013-06-24 12:10:00,20.41,20.42,20.38,20.4,60500.0,17.7073,17.716,17.6813,17.6986,60500.0
2013-06-24 12:15:00,20.4,20.42,20.39,20.4,61000.0,17.6986,17.716,17.6899,17.6986,61000.0
2013-06-24 12:20:00,20.39,20.42,20.39,20.42,81000.0,17.6899,17.716,17.6899,17.716,81000.0
2013-06-24 12:25:00,20.42,20.48,20.4,20.45,111600.0,17.716,17.768,17.6986,17.742,111600.0
2013-06-24 12:30:00,20.44,20.5,20.44,20.49,68200.0,17.7333,17.7854,17.7333,17.7767,68200.0
2013-06-24 12:35:00,20.5,20.52,20.47,20.48,62100.0,17.7854,17.8027,17.7593,17.768,62100.0
2013-06-24 12:40:00,20.48,20.51,20.47,20.5,47300.0,17.768,17.794,17.7593,17.7854,47300.0
2013-06-24 12:45:00,20.49,20.51,20.49,20.49,36700.0,17.7767,17.794,17.7767,17.7767,36700.0
2013-06-24 12:50:00,20.48,20.48,20.44,20.48,60800.0,17.768,17.768,17.7333,17.768,60800.0
2013-06-24 12:55:00,20.48,20.5,20.47,20.49,83300.0,17.768,17.7854,17.7593,17.7767,83300.0
2013-06-24 13:00:00,20.5,20.5,20.47,20.49,34000.0,17.7854,17.7854,17.7593,17.7767,34000.0
2013-06-24 13:05:00,20.48,20.49,20.43,20.43,80000.0,17.768,17.7767,17.7246,17.7246,80000.0
2013-06-24 13:10:00,20.44,20.52,20.44,20.49,145300.0,17.7333,17.8027,17.7333,17.7767,145300.0
2013-06-24 13:15:00,20.5,20.51,20.46,20.5,74200.0,17.7854,17.794,17.7507,17.7854,74200.0
2013-06-24 13:20:00,20.5,20.53,20.48,20.51,91500.0,17.7854,17.8114,17.768,17.794,91500.0
2013-06-24 13:25:00,20.5,20.51,20.43,20.47,68000.0,17.7854,17.794,17.7246,17.7593,68000.0
2013-06-24 13:30:00,20.47,20.5,20.46,20.48,81000.0,17.7593,17.7854,17.7507,17.768,81000.0
2013-06-24 13:35:00,20.48,20.51,20.47,20.5,117300.0,17.768,17.794,17.7593,17.7854,117300.0
2013-06-24 13:40:00,20.49,20.54,20.49,20.53,104300.0,17.7767,17.8201,17.7767,17.8114,104300.0
2013-06-24 13:45:00,20.53,20.55,20.45,20.47,80000.0,17.8114,17.8287,17.742,17.7593,80000.0
2013-06-24 13:50:00,20.47,20.51,20.44,20.5,125000.0,17.7593,17.794,17.7333,17.7854,125000.0
2013-06-24 13:55:00,20.5,20.55,20.49,20.55,89800.0,17.7854,17.8287,17.7767,17.8287,89800.0
2013-06-24 14:00:00,20.55,20.61,20.52,20.58,165400.0,17.8287,17.8808,17.8027,17.8548,165400.0
2013-06-24 14:05:00,20.58,20.68,20.58,20.68,179400.0,17.8548,17.9415,17.8548,17.9415,179400.0
2013-06-24 14:10:00,20.68,20.71,20.64,20.65,196300.0,17.9415,17.9676,17.9068,17.9155,196300.0
2013-06-24 14:15:00,20.65,20.68,20.65,20.68,60900.0,17.9155,17.9415,17.9155,17.9415,60900.0
2013-06-24 14:20:00,20.68,20.74,20.68,20.69,183900.0,17.9415,17.9936,17.9415,17.9502,183900.0
2013-06-24 14:25:00,20.68,20.7,20.64,20.67,159600.0,17.9415,17.9589,17.9068,17.9329,159600.0
2013-06-24 14:30:00,20.66,20.7,20.65,20.67,194300.0,17.9242,17.9589,17.9155,17.9329,194300.0
2013-06-24 14:35:00,20.67,20.74,20.66,20.74,99300.0,17.9329,17.9936,17.9242,17.9936,99300.0
2013-06-24 14:40:00,20.73,20.75,20.7,20.74,109300.0,17.9849,18.0023,17.9589,17.9936,109300.0
2013-06-24 14:45:00,20.74,20.76,20.7,20.75,128400.0,17.9936,18.0109,17.9589,18.0023,128400.0
2013-06-24 14:50:00,20.75,20.79,20.73,20.73,138000.0,18.0023,18.037,17.9849,17.9849,138000.0
2013-06-24 14:55:00,20.73,20.75,20.69,20.73,187300.0,17.9849,18.0023,17.9502,17.9849,187300.0
2013-06-24 15:00:00,20.73,20.75,20.7,20.72,114700.0,17.9849,18.0023,17.9589,17.9762,114700.0
2013-06-24 15:05:00,20.71,20.76,20.71,20.73,93500.0,17.9676,18.0109,17.9676,17.9849,93500.0
2013-06-24 15:10:00,20.73,20.75,20.71,20.71,152900.0,17.9849,18.0023,17.9676,17.9676,152900.0
2013-06-24 15:15:00,20.71,20.71,20.63,20.63,174700.0,17.9676,17.9676,17.8982,17.8982,174700.0
2013-06-24 15:20:00,20.64,20.68,20.63,20.67,286200.0,17.9068,17.9415,17.8982,17.9329,286200.0
2013-06-24 15:25:00,20.67,20.69,20.63,20.64,161800.0,17.9329,17.9502,17.8982,17.9068,161800.0
2013-06-24 15:30:00,20.65,20.7,20.64,20.64,134200.0,17.9155,17.9589,17.9068,17.9068,134200.0
2013-06-24 15:35:00,20.65,20.71,20.64,20.7,128700.0,17.9155,17.9676,17.9068,17.9589,128700.0
2013-06-24 15:40:00,20.7,20.7,20.66,20.66,134200.0,17.9589,17.9589,17.9242,17.9242,134200.0
2013-06-24 15:45:00,20.66,20.67,20.57,20.59,233700.0,17.9242,17.9329,17.8461,17.8635,233700.0
2013-06-24 15:50:00,20.6,20.66,20.58,20.66,342700.0,17.8721,17.9242,17.8548,17.9242,342700.0
2013-06-24 15:55:00,20.66,20.66,20.6,20.63,1106200.0,17.9242,17.9242,17.8721,17.8982,1106200.0
2013-06-25 09:30:00,20.85,20.99,20.84,20.96,176800.0,18.089,18.2105,18.0803,18.1845,176800.0
2013-06-25 09:35:00,20.96,20.99,20.89,20.99,135500.0,18.1845,18.2105,18.1237,18.2105,135500.0
2013-06-25 09:40:00,20.98,21.0,20.92,20.92,204200.0,18.2018,18.2192,18.1498,18.1498,204200.0
2013-06-25 09:45:00,20.93,20.97,20.85,20.85,143000.0,18.1584,18.1931,18.089,18.089,143000.0
2013-06-25 09:50:00,20.85,20.88,20.79,20.79,153600.0,18.089,18.115,18.037,18.037,153600.0
2013-06-25 09:55:00,20.79,20.79,20.72,20.73,228600.0,18.037,18.037,17.9762,17.9849,228600.0
2013-06-25 10:00:00,20.73,20.84,20.73,20.82,154400.0,17.9849,18.0803,17.9849,18.063,154400.0
2013-06-25 10:05:00,20.81,20.84,20.71,20.8,244300.0,18.0543,18.0803,17.9676,18.0456,244300.0
2013-06-25 10:10:00,20.8,20.83,20.76,20.82,370600.0,18.0456,18.0717,18.0109,18.063,370600.0
2013-06-25 10:15:00,20.82,20.83,20.73,20.75,187200.0,18.063,18.0717,17.9849,18.0023,187200.0
2013-06-25 10:20:00,20.75,20.78,20.73,20.77,97400.0,18.0023,18.0283,17.9849,18.0196,97400.0
2013-06-25 10:25:00,20.77,20.81,20.73,20.77,173700.0,18.0196,18.0543,17.9849,18.0196,173700.0
2013-06-25 10:30:00,20.77,20.81,20.75,20.8,207600.0,18.0196,18.0543,18.0023,18.0456,207600.0
2013-06-25 10:35:00,20.8,20.87,20.79,20.86,156900.0,18.0456,18.1064,18.037,18.0977,156900.0
2013-06-25 10:40:00,20.87,20.87,20.77,20.78,196300.0,18.1064,18.1064,18.0196,18.0283,196300.0
2013-06-25 10:45:00,20.79,20.83,20.78,20.83,138500.0,18.037,18.0717,18.0283,18.0717,138500.0
2013-06-25 10:50:00,20.82,20.82,20.79,20.82,116500.0,18.063,18.063,18.037,18.063,116500.0
2013-06-25 10:55:00,20.82,20.85,20.82,20.84,61000.0,18.063,18.089,18.063,18.0803,61000.0
2013-06-25 11:00:00,20.83,20.84,20.8,20.82,147700.0,18.0717,18.0803,18.0456,18.063,147700.0
2013-06-25 11:05:00,20.82,20.87,20.81,20.87,126600.0,18.063,18.1064,18.0543,18.1064,126600.0
2013-06-25 11:10:00,20.87,20.87,20.82,20.82,59600.0,18.1064,18.1064,18.063,18.063,59600.0
2013-06-25 11:15:00,20.82,20.83,20.79,20.82,248600.0,18.063,18.0717,18.037,18.063,248600.0
2013-06-25 11:20:00,20.82,20.82,20.79,20.79,58600.0,18.063,18.063,18.037,18.037,58600.0
2013-06-25 11:25:00,20.78,20.81,20.76,20.79,86800.0,18.0283,18.0543,18.0109,18.037,86800.0
2013-06-25 11:30:00,20.79,20.81,20.78,20.78,166300.0,18.037,18.0543,18.0283,18.0283,166300.0
2013-06-25 11:35:00,20.78,20.81,20.77,20.79,200700.0,18.0283,18.0543,18.0196,18.037,200700.0
2013-06-25 11:40:00,20.78,20.8,20.73,20.76,152600.0,18.0283,18.0456,17.9849,18.0109,152600.0
2013-06-25 11:45:00,20.75,20.76,20.72,20.73,78500.0,18.0023,18.0109,17.9762,17.9849,78500.0
2013-06-25 11:50:00,20.73,20.75,20.72,20.72,136600.0,17.9849,18.0023,17.9762,17.9762,136600.0
2013-06-25 11:55:00,20.72,20.75,20.71,20.72,115800.0,17.9762,18.0023,17.9676,17.9762,115800.0
2013-06-25 12:00:00,20.72,20.73,20.7,20.71,101200.0,17.9762,17.9849,17.9589,17.9676,101200.0
2013-06-25 12:05:00,20.72,20.76,20.72,20.76,49200.0,17.9762,18.0109,17.9762,18.0109,49200.0
2013-06-25 12:10:00,20.76,20.78,20.76,20.77,88400.0,18.0109,18.0283,18.0109,18.0196,88400.0
2013-06-25 12:15:00,20.77,20.79,20.76,20.78,63600.0,18.0196,18.037,18.0109,18.0283,63600.0
2013-06-25 12:20:00,20.78,20.79,20.76,20.79,67900.0,18.0283,18.037,18.0109,18.037,67900.0
2013-06-25 12:25:00,20.79,20.8,20.78,20.79,92000.0,18.037,18.0456,18.0283,18.037,92000.0
2013-06-25 12:30:00,20.79,20.84,20.78,20.82,104000.0,18.037,18.0803,18.0283,18.063,104000.0
2013-06-25 12:35:00,20.82,20.84,20.81,20.83,75900.0,18.063,18.0803,18.0543,18.0717,75900.0
2013-06-25 12:40:00,20.84,20.85,20.82,20.83,114000.0,18.0803,18.089,18.063,18.0717,114000.0
2013-06-25 12:45:00,20.84,20.85,20.83,20.83,36600.0,18.0803,18.089,18.0717,18.0717,36600.0
2013-06-25 12:50:00,20.84,20.86,20.83,20.85,135500.0,18.0803,18.0977,18.0717,18.089,135500.0
2013-06-25 12:55:00,20.84,20.84,20.83,20.84,32100.0,18.0803,18.0803,18.0717,18.0803,32100.0
2013-06-25 13:00:00,20.84,20.86,20.84,20.85,165600.0,18.0803,18.0977,18.0803,18.089,165600.0
2013-06-25 13:05:00,20.84,20.86,20.81,20.82,124300.0,18.0803,18.0977,18.0543,18.063,124300.0
2013-06-25 13:10:00,20.82,20.83,20.8,20.83,87200.0,18.063,18.0717,18.0456,18.0717,87200.0
2013-06-25 13:15:00,20.84,20.84,20.79,20.8,68000.0,18.0803,18.0803,18.037,18.0456,68000.0
2013-06-25 13:20:00,20.79,20.8,20.76,20.8,77300.0,18.037,18.0456,18.0109,18.0456,77300.0
2013-06-25 13:25:00,20.8,20.82,20.8,20.81,58900.0,18.0456,18.063,18.0456,18.0543,58900.0
2013-06-25 13:30:00,20.81,20.81,20.79,20.8,73900.0,18.0543,18.0543,18.037,18.0456,73900.0
2013-06-25 13:35:00,20.8,20.83,20.8,20.81,80700.0,18.0456,18.0717,18.0456,18.0543,80700.0
2013-06-25 13:40:00,20.82,20.86,20.81,20.84,126400.0,18.063,18.0977,18.0543,18.0803,126400.0
2013-06-25 13:45:00,20.85,20.87,20.85,20.87,53800.0,18.089,18.1064,18.089,18.1064,53800.0
2013-06-25 13:50:00,20.86,20.87,20.84,20.87,136200.0,18.0977,18.1064,18.0803,18.1064,136200.0
2013-06-25 13:55:00,20.87,20.87,20.85,20.87,63000.0,18.1064,18.1064,18.089,18.1064,63000.0
2013-06-25 14:00:00,20.87,20.89,20.85,20.85,114700.0,18.1064,18.1237,18.089,18.089,114700.0
2013-06-25 14:05:00,20.86,20.88,20.85,20.87,85900.0,18.0977,18.115,18.089,18.1064,85900.0
2013-06-25 14:10:00,20.88,20.89,20.86,20.89,95600.0,18.115,18.1237,18.0977,18.1237,95600.0
2013-06-25 14:15:00,20.89,20.92,20.89,20.91,72800.0,18.1237,18.1498,18.1237,18.1411,72800.0
2013-06-25 14:20:00,20.9,20.91,20.88,20.9,94900.0,18.1324,18.1411,18.115,18.1324,94900.0
2013-06-25 14:25:00,20.91,20.92,20.9,20.92,73600.0,18.1411,18.1498,18.1324,18.1498,73600.0
2013-06-25 14:30:00,20.91,20.97,20.91,20.96,83600.0,18.1411,18.1931,18.1411,18.1845,83600.0
2013-06-25 14:35:00,20.97,20.98,20.94,20.96,114500.0,18.1931,18.2018,18.1671,18.1845,114500.0
2013-06-25 14:40:00,20.96,20.98,20.95,20.98,59700.0,18.1845,18.2018,18.1758,18.2018,59700.0
2013-06-25 14:45:00,20.97,21.0,20.97,20.98,74900.0,18.1931,18.2192,18.1931,18.2018,74900.0
2013-06-25 14:50:00,20.98,21.0,20.97,21.0,73500.0,18.2018,18.2192,18.1931,18.2192,73500.0
2013-06-25 14:55:00,21.0,21.0,20.96,20.98,144100.0,18.2192,18.2192,18.1845,18.2018,144100.0
2013-06-25 15:00:00,20.97,21.0,20.97,21.0,119200.0,18.1931,18.2192,18.1931,18.2192,119200.0
2013-06-25 15:05:00,21.0,21.02,20.98,21.02,111700.0,18.2192,18.2365,18.2018,18.2365,111700.0
2013-06-25 15:10:00,21.01,21.04,21.01,21.03,107300.0,18.2278,18.2539,18.2278,18.2452,107300.0
2013-06-25 15:15:00,21.04,21.04,21.01,21.01,91800.0,18.2539,18.2539,18.2278,18.2278,91800.0
2013-06-25 15:20:00,21.01,21.08,21.01,21.08,123400.0,18.2278,18.2886,18.2278,18.2886,123400.0
2013-06-25 15:25:00,21.08,21.13,21.07,21.12,152900.0,18.2886,18.3319,18.2799,18.3233,152900.0
2013-06-25 15:30:00,21.12,21.14,21.1,21.12,165400.0,18.3233,18.3406,18.3059,18.3233,165400.0
2013-06-25 15:35:00,21.12,21.14,21.09,21.11,183300.0,18.3233,18.3406,18.2972,18.3146,183300.0
2013-06-25 15:40:00,21.1,21.12,21.06,21.09,204800.0,18.3059,18.3233,18.2712,18.2972,204800.0
2013-06-25 15:45:00,21.09,21.09,21.03,21.05,692000.0,18.2972,18.2972,18.2452,18.2625,692000.0
2013-06-25 15:50:00,21.05,21.1,21.04,21.05,1081800.0,18.2625,18.3059,18.2539,18.2625,1081800.0
2013-06-25 15:55:00,21.05,21.06,21.03,21.03,474400.0,18.2625,18.2712,18.2452,18.2452,474400.0
2013-06-26 09:30:00,21.25,21.28,21.16,21.18,188000.0,18.4361,18.4621,18.358,18.3753,188000.0
2013-06-26 09:35:00,21.17,21.19,21.07,21.08,174800.0,18.3666,18.384,18.2799,18.2886,174800.0
2013-06-26 09:40:00,21.09,21.12,21.04,21.05,149600.0,18.2972,18.3233,18.2539,18.2625,149600.0
2013-06-26 09:45:00,21.05,21.15,21.04,21.13,89500.0,18.2625,18.3493,18.2539,18.3319,89500.0
2013-06-26 09:50:00,21.12,21.19,21.12,21.18,78400.0,18.3233,18.384,18.3233,18.3753,78400.0
2013-06-26 09:55:00,21.17,21.19,21.12,21.13,139700.0,18.3666,18.384,18.3233,18.3319,139700.0
2013-06-26 10:00:00,21.13,21.16,21.09,21.09,202300.0,18.3319,18.358,18.2972,18.2972,202300.0
2013-06-26 10:05:00,21.1,21.12,21.07,21.08,53900.0,18.3059,18.3233,18.2799,18.2886,53900.0
2013-06-26 10:10:00,21.08,21.1,21.01,21.03,131900.0,18.2886,18.3059,18.2278,18.2452,131900.0
2013-06-26 10:15:00,21.02,21.03,20.96,21.0,210300.0,18.2365,18.2452,18.1845,18.2192,210300.0
2013-06-26 10:20:00,20.99,21.05,20.99,21.02,82100.0,18.2105,18.2625,18.2105,18.2365,82100.0
2013-06-26 10:25:00,21.02,21.05,21.0,21.01,58400.0,18.2365,18.2625,18.2192,18.2278,58400.0
2013-06-26 10:30:00,21.0,21.03,20.96,20.96,88700.0,18.2192,18.2452,18.1845,18.1845,88700.0
2013-06-26 10:35:00,20.96,21.01,20.94,21.01,128900.0,18.1845,18.2278,18.1671,18.2278,128900.0
2013-06-26 10:40:00,21.01,21.04,21.0,21.03,86600.0,18.2278,18.2539,18.2192,18.2452,86600.0
2013-06-26 10:45:00,21.03,21.03,20.99,20.99,65100.0,18.2452,18.2452,18.2105,18.2105,65100.0
2013-06-26 10:50:00,21.0,21.0,20.95,20.97,106700.0,18.2192,18.2192,18.1758,18.1931,106700.0
2013-06-26 10:55:00,20.97,20.98,20.92,20.93,106300.0,18.1931,18.2018,18.1498,18.1584,106300.0
2013-06-26 11:00:00,20.93,20.93,20.88,20.89,80200.0,18.1584,18.1584,18.115,18.1237,80200.0
2013-06-26 11:05:00,20.9,20.91,20.85,20.86,156100.0,18.1324,18.1411,18.089,18.0977,156100.0
2013-06-26 11:10:00,20.85,20.86,20.79,20.84,243100.0,18.089,18.0977,18.037,18.0803,243100.0
2013-06-26 11:15:00,20.84,20.92,20.84,20.92,239200.0,18.0803,18.1498,18.0803,18.1498,239200.0
2013-06-26 11:20:00,20.92,20.95,20.91,20.92,93700.0,18.1498,18.1758,18.1411,18.1498,93700.0
2013-06-26 11:25:00,20.92,20.96,20.91,20.94,65000.0,18.1498,18.1845,18.1411,18.1671,65000.0
2013-06-26 11:30:00,20.94,21.0,20.93,21.0,169500.0,18.1671,18.2192,18.1584,18.2192,169500.0
2013-06-26 11:35:00,21.0,21.04,20.99,21.03,230900.0,18.2192,18.2539,18.2105,18.2452,230900.0
2013-06-26 11:40:00,21.04,21.05,20.99,21.0,129200.0,18.2539,18.2625,18.2105,18.2192,129200.0
2013-06-26 11:45:00,21.0,21.05,21.0,21.04,51000.0,18.2192,18.2625,18.2192,18.2539,51000.0
2013-06-26 11:50:00,21.04,21.05,21.03,21.04,37100.0,18.2539,18.2625,18.2452,18.2539,37100.0
2013-06-26 11:55:00,21.04,21.05,21.02,21.02,75300.0,18.2539,18.2625,18.2365,18.2365,75300.0
2013-06-26 12:00:00,21.02,21.08,21.01,21.07,157200.0,18.2365,18.2886,18.2278,18.2799,157200.0
2013-06-26 12:05:00,21.07,21.08,21.05,21.06,64300.0,18.2799,18.2886,18.2625,18.2712,64300.0
2013-06-26 12:10:00,21.06,21.07,21.06,21.06,14600.0,18.2712,18.2799,18.2712,18.2712,14600.0
2013-06-26 12:15:00,21.07,21.1,21.07,21.09,137800.0,18.2799,18.3059,18.2799,18.2972,137800.0
2013-06-26 12:20:00,21.09,21.1,21.08,21.1,44000.0,18.2972,18.3059,18.2886,18.3059,44000.0
2013-06-26 12:25:00,21.1,21.15,21.09,21.15,68700.0,18.3059,18.3493,18.2972,18.3493,68700.0
2013-06-26 12:30:00,21.14,21.16,21.12,21.12,155900.0,18.3406,18.358,18.3233,18.3233,155900.0
2013-06-26 12:35:00,21.12,21.15,21.11,21.15,96400.0,18.3233,18.3493,18.3146,18.3493,96400.0
2013-06-26 12:40:00,21.14,21.15,21.13,21.14,53600.0,18.3406,18.3493,18.3319,18.3406,53600.0
2013-06-26 12:45:00,21.14,21.14,21.11,21.12,93200.0,18.3406,18.3406,18.3146,18.3233,93200.0
2013-06-26 12:50:00,21.12,21.14,21.12,21.14,51800.0,18.3233,18.3406,18.3233,18.3406,51800.0
2013-06-26 12:55:00,21.13,21.14,21.09,21.1,131500.0,18.3319,18.3406,18.2972,18.3059,131500.0
2013-06-26 13:00:00,21.1,21.12,21.07,21.08,345400.0,18.3059,18.3233,18.2799,18.2886,345400.0
2013-06-26 13:05:00,21.07,21.12,21.07,21.1,99500.0,18.2799,18.3233,18.2799,18.3059,99500.0
2013-06-26 13:10:00,21.09,21.14,21.09,21.13,107400.0,18.2972,18.3406,18.2972,18.3319,107400.0
2013-06-26 13:15:00,21.13,21.15,21.13,21.14,39100.0,18.3319,18.3493,18.3319,18.3406,39100.0
2013-06-26 13:20:00,21.14,21.14,21.12,21.13,55600.0,18.3406,18.3406,18.3233,18.3319,55600.0
2013-06-26 13:25:00,21.12,21.17,21.12,21.17,64900.0,18.3233,18.3666,18.3233,18.3666,64900.0
2013-06-26 13:30:00,21.17,21.19,21.15,21.16,45900.0,18.3666,18.384,18.3493,18.358,45900.0
2013-06-26 13:35:00,21.16,21.16,21.12,21.13,85900.0,18.358,18.358,18.3233,18.3319,85900.0
2013-06-26 13:40:00,21.14,21.14,21.11,21.11,48700.0,18.3406,18.3406,18.3146,18.3146,48700.0
2013-06-26 13:45:00,21.11,21.13,21.1,21.12,71700.0,18.3146,18.3319,18.3059,18.3233,71700.0
2013-06-26 13:50:00,21.12,21.13,21.09,21.1,376500.0,18.3233,18.3319,18.2972,18.3059,376500.0
2013-06-26 13:55:00,21.09,21.1,21.06,21.06,49600.0,18.2972,18.3059,18.2712,18.2712,49600.0
2013-06-26 14:00:00,21.07,21.07,21.04,21.05,88800.0,18.2799,18.2799,18.2539,18.2625,88800.0
2013-06-26 14:05:00,21.05,21.06,21.01,21.02,162500.0,18.2625,18.2712,18.2278,18.2365,162500.0
2013-06-26 14:10:00,21.02,21.02,20.97,20.98,131200.0,18.2365,18.2365,18.1931,18.2018,131200.0
2013-06-26 14:15:00,20.98,20.99,20.97,20.98,51700.0,18.2018,18.2105,18.1931,18.2018,51700.0
2013-06-26 14:20:00,20.97,21.0,20.95,20.96,296500.0,18.1931,18.2192,18.1758,18.1845,296500.0
2013-06-26 14:25:00,20.96,20.96,20.95,20.96,139900.0,18.1845,18.1845,18.1758,18.1845,139900.0
2013-06-26 14:30:00,20.96,20.96,20.9,20.9,193900.0,18.1845,18.1845,18.1324,18.1324,193900.0
2013-06-26 14:35:00,20.9,20.92,20.87,20.9,164100.0,18.1324,18.1498,18.1064,18.1324,164100.0
2013-06-26 14:40:00,20.91,20.92,20.89,20.92,290100.0,18.1411,18.1498,18.1237,18.1498,290100.0
2013-06-26 14:45:00,20.92,20.96,20.91,20.96,130700.0,18.1498,18.1845,18.1411,18.1845,130700.0
2013-06-26 14:50:00,20.96,20.97,20.96,20.96,61000.0,18.1845,18.1931,18.1845,18.1845,61000.0
2013-06-26 14:55:00,20.96,21.0,20.96,20.97,160000.0,18.1845,18.2192,18.1845,18.1931,160000.0
2013-06-26 15:00:00,20.98,21.03,20.96,20.97,189700.0,18.2018,18.2452,18.1845,18.1931,189700.0
2013-06-26 15:05:00,20.98,21.01,20.97,21.01,199200.0,18.2018,18.2278,18.1931,18.2278,199200.0
2013-06-26 15:10:00,21.01,21.03,21.0,21.02,85900.0,18.2278,18.2452,18.2192,18.2365,85900.0
2013-06-26 15:15:00,21.02,21.03,21.02,21.02,36400.0,18.2365,18.2452,18.2365,18.2365,36400.0
2013-06-26 15:20:00,21.03,21.03,21.02,21.03,64100.0,18.2452,18.2452,18.2365,18.2452,64100.0
2013-06-26 15:25:00,21.03,21.03,21.0,21.0,175100.0,18.2452,18.2452,18.2192,18.2192,175100.0
2013-06-26 15:30:00,21.0,21.02,20.98,21.0,218100.0,18.2192,18.2365,18.2018,18.2192,218100.0
2013-06-26 15:35:00,21.0,21.01,20.99,21.0,325100.0,18.2192,18.2278,18.2105,18.2192,325100.0
2013-06-26 15:40:00,20.99,21.0,20.95,20.95,144300.0,18.2105,18.2192,18.1758,18.1758,144300.0
2013-06-26 15:45:00,20.95,21.0,20.95,20.99,393900.0,18.1758,18.2192,18.1758,18.2105,393900.0
2013-06-26 15:50:00,20.99,21.0,20.98,21.0,153500.0,18.2105,18.2192,18.2018,18.2192,153500.0
2013-06-26 15:55:00,21.0,21.0,20.95,20.95,1103300.0,18.2192,18.2192,18.1758,18.1758,1103300.0
2013-06-27 09:30:00,21.13,21.14,21.06,21.06,118500.0,18.3319,18.3406,18.2712,18.2712,118500.0
2013-06-27 09:35:00,21.06,21.12,21.0,21.11,192500.0,18.2712,18.3233,18.2192,18.3146,192500.0
2013-06-27 09:40:00,21.1,21.14,21.1,21.11,259300.0,18.3059,18.3406,18.3059,18.3146,259300.0
2013-06-27 09:45:00,21.11,21.13,21.07,21.08,290600.0,18.3146,18.3319,18.2799,18.2886,290600.0
2013-06-27 09:50:00,21.07,21.11,21.06,21.07,103700.0,18.2799,18.3146,18.2712,18.2799,103700.0
2013-06-27 09:55:00,21.06,21.11,21.06,21.08,75400.0,18.2712,18.3146,18.2712,18.2886,75400.0
2013-06-27 10:00:00,21.09,21.11,20.96,20.96,299400.0,18.2972,18.3146,18.1845,18.1845,299400.0
2013-06-27 10:05:00,20.96,20.99,20.93,20.99,193800.0,18.1845,18.2105,18.1584,18.2105,193800.0
2013-06-27 10:10:00,20.99,21.03,20.98,21.0,255800.0,18.2105,18.2452,18.2018,18.2192,255800.0
2013-06-27 10:15:00,21.01,21.09,21.01,21.08,364000.0,18.2278,18.2972,18.2278,18.2886,364000.0
2013-06-27 10:20:00,21.09,21.09,21.07,21.09,189200.0,18.2972,18.2972,18.2799,18.2972,189200.0
2013-06-27 10:25:00,21.08,21.11,21.08,21.09,124800.0,18.2886,18.3146,18.2886,18.2972,124800.0
2013-06-27 10:30:00,21.1,21.16,21.1,21.16,198200.0,18.3059,18.358,18.3059,18.358,198200.0
2013-06-27 10:35:00,21.16,21.18,21.15,21.17,118800.0,18.358,18.3753,18.3493,18.3666,118800.0
2013-06-27 10:40:00,21.17,21.18,21.12,21.14,155200.0,18.3666,18.3753,18.3233,18.3406,155200.0
2013-06-27 10:45:00,21.14,21.16,21.13,21.13,113400.0,18.3406,18.358,18.3319,18.3319,113400.0
2013-06-27 10:50:00,21.13,21.2,21.13,21.17,230300.0,18.3319,18.3927,18.3319,18.3666,230300.0
2013-06-27 10:55:00,21.18,21.18,21.14,21.17,98400.0,18.3753,18.3753,18.3406,18.3666,98400.0
2013-06-27 11:00:00,21.17,21.19,21.15,21.17,82800.0,18.3666,18.384,18.3493,18.3666,82800.0
2013-06-27 11:05:00,21.17,21.17,21.12,21.12,85300.0,18.3666,18.3666,18.3233,18.3233,85300.0
2013-06-27 11:10:00,21.12,21.13,21.1,21.1,59000.0,18.3233,18.3319,18.3059,18.3059,59000.0
2013-06-27 11:15:00,21.1,21.12,21.1,21.1,82600.0,18.3059,18.3233,18.3059,18.3059,82600.0
2013-06-27 11:20:00,21.1,21.12,21.08,21.1,86100.0,18.3059,18.3233,18.2886,18.3059,86100.0
2013-06-27 11:25:00,21.1,21.13,21.09,21.12,61400.0,18.3059,18.3319,18.2972,18.3233,61400.0
2013-06-27 11:30:00,21.12,21.15,21.11,21.15,60900.0,18.3233,18.3493,18.3146,18.3493,60900.0
2013-06-27 11:35:00,21.15,21.16,21.14,21.15,53100.0,18.3493,18.358,18.3406,18.3493,53100.0
2013-06-27 11:40:00,21.15,21.16,21.12,21.12,246500.0,18.3493,18.358,18.3233,18.3233,246500.0
2013-06-27 11:45:00,21.13,21.13,21.11,21.12,51100.0,18.3319,18.3319,18.3146,18.3233,51100.0
2013-06-27 11:50:00,21.12,21.12,21.06,21.07,180000.0,18.3233,18.3233,18.2712,18.2799,180000.0
2013-06-27 11:55:00,21.07,21.07,21.05,21.05,24700.0,18.2799,18.2799,18.2625,18.2625,24700.0
2013-06-27 12:00:00,21.05,21.06,21.03,21.03,62700.0,18.2625,18.2712,18.2452,18.2452,62700.0
2013-06-27 12:05:00,21.04,21.08,21.03,21.07,109300.0,18.2539,18.2886,18.2452,18.2799,109300.0
2013-06-27 12:10:00,21.07,21.11,21.06,21.1,76900.0,18.2799,18.3146,18.2712,18.3059,76900.0
2013-06-27 12:15:00,21.1,21.1,21.08,21.08,70700.0,18.3059,18.3059,18.2886,18.2886,70700.0
2013-06-27 12:20:00,21.09,21.09,21.0,21.01,143000.0,18.2972,18.2972,18.2192,18.2278,143000.0
2013-06-27 12:25:00,21.01,21.01,20.99,20.99,45500.0,18.2278,18.2278,18.2105,18.2105,45500.0
2013-06-27 12:30:00,20.99,21.03,20.99,21.03,102400.0,18.2105,18.2452,18.2105,18.2452,102400.0
2013-06-27 12:35:00,21.03,21.04,21.02,21.03,76700.0,18.2452,18.2539,18.2365,18.2452,76700.0
2013-06-27 12:40:00,21.03,21.05,21.02,21.03,113700.0,18.2452,18.2625,18.2365,18.2452,113700.0
2013-06-27 12:45:00,21.04,21.04,21.02,21.03,72700.0,18.2539,18.2539,18.2365,18.2452,72700.0
2013-06-27 12:50:00,21.03,21.04,21.03,21.04,23500.0,18.2452,18.2539,18.2452,18.2539,23500.0
2013-06-27 12:55:00,21.04,21.09,21.04,21.09,204300.0,18.2539,18.2972,18.2539,18.2972,204300.0
2013-06-27 13:00:00,21.09,21.15,21.08,21.13,441000.0,18.2972,18.3493,18.2886,18.3319,441000.0
2013-06-27 13:05:00,21.13,21.13,21.05,21.06,229500.0,18.3319,18.3319,18.2625,18.2712,229500.0
2013-06-27 13:10:00,21.05,21.07,21.03,21.04,334900.0,18.2625,18.2799,18.2452,18.2539,334900.0
2013-06-27 13:15:00,21.04,21.05,21.04,21.04,93400.0,18.2539,18.2625,18.2539,18.2539,93400.0
2013-06-27 13:20:00,21.04,21.05,21.03,21.03,47400.0,18.2539,18.2625,18.2452,18.2452,47400.0
2013-06-27 13:25:00,21.03,21.05,21.02,21.04,219700.0,18.2452,18.2625,18.2365,18.2539,219700.0
2013-06-27 13:30:00,21.04,21.06,21.03,21.05,137200.0,18.2539,18.2712,18.2452,18.2625,137200.0
2013-06-27 13:35:00,21.04,21.08,21.04,21.04,383800.0,18.2539,18.2886,18.2539,18.2539,383800.0
2013-06-27 13:40:00,21.05,21.05,21.04,21.04,132000.0,18.2625,18.2625,18.2539,18.2539,132000.0
2013-06-27 13:45:00,21.04,21.06,21.03,21.05,250200.0,18.2539,18.2712,18.2452,18.2625,250200.0
2013-06-27 13:50:00,21.05,21.05,21.04,21.05,67600.0,18.2625,18.2625,18.2539,18.2625,67600.0
2013-06-27 13:55:00,21.05,21.06,21.01,21.01,249800.0,18.2625,18.2712,18.2278,18.2278,249800.0
2013-06-27 14:00:00,21.01,21.04,21.01,21.04,689300.0,18.2278,18.2539,18.2278,18.2539,689300.0
2013-06-27 14:05:00,21.04,21.05,20.99,21.0,344500.0,18.2539,18.2625,18.2105,18.2192,344500.0
2013-06-27 14:10:00,21.0,21.03,20.98,20.98,1553900.0,18.2192,18.2452,18.2018,18.2018,1553900.0
2013-06-27 14:15:00,20.98,20.99,20.98,20.98,45800.0,18.2018,18.2105,18.2018,18.2018,45800.0
2013-06-27 14:20:00,20.98,20.99,20.96,20.97,158100.0,18.2018,18.2105,18.1845,18.1931,158100.0
2013-06-27 14:25:00,20.96,20.98,20.94,20.96,421500.0,18.1845,18.2018,18.1671,18.1845,421500.0
2013-06-27 14:30:00,20.96,21.0,20.95,21.0,124400.0,18.1845,18.2192,18.1758,18.2192,124400.0
2013-06-27 14:35:00,21.0,21.0,20.99,21.0,33100.0,18.2192,18.2192,18.2105,18.2192,33100.0
2013-06-27 14:40:00,21.0,21.02,20.99,20.99,146000.0,18.2192,18.2365,18.2105,18.2105,146000.0
2013-06-27 14:45:00,20.99,21.01,20.98,20.99,181900.0,18.2105,18.2278,18.2018,18.2105,181900.0
2013-06-27 14:50:00,21.0,21.01,20.98,20.98,127700.0,18.2192,18.2278,18.2018,18.2018,127700.0
2013-06-27 14:55:00,20.98,20.99,20.97,20.97,87800.0,18.2018,18.2105,18.1931,18.1931,87800.0
2013-06-27 15:00:00,20.97,20.98,20.94,20.95,269900.0,18.1931,18.2018,18.1671,18.1758,269900.0
2013-06-27 15:05:00,20.95,20.98,20.93,20.95,361400.0,18.1758,18.2018,18.1584,18.1758,361400.0
2013-06-27 15:10:00,20.95,20.96,20.94,20.95,363800.0,18.1758,18.1845,18.1671,18.1758,363800.0
2013-06-27 15:15:00,20.95,20.95,20.94,20.95,193000.0,18.1758,18.1758,18.1671,18.1758,193000.0
2013-06-27 15:20:00,20.94,20.99,20.94,20.99,166400.0,18.1671,18.2105,18.1671,18.2105,166400.0
2013-06-27 15:25:00,20.99,21.02,20.98,21.01,147100.0,18.2105,18.2365,18.2018,18.2278,147100.0
2013-06-27 15:30:00,21.02,21.02,20.98,20.98,638800.0,18.2365,18.2365,18.2018,18.2018,638800.0
2013-06-27 15:35:00,20.98,21.0,20.98,21.0,113300.0,18.2018,18.2192,18.2018,18.2192,113300.0
2013-06-27 15:40:00,21.0,21.01,20.98,20.98,332200.0,18.2192,18.2278,18.2018,18.2018,332200.0
2013-06-27 15:45:00,20.98,21.0,20.98,21.0,381900.0,18.2018,18.2192,18.2018,18.2192,381900.0
2013-06-27 15:50:00,20.99,21.0,20.95,20.96,703700.0,18.2105,18.2192,18.1758,18.1845,703700.0
2013-06-27 15:55:00,20.96,20.98,20.91,20.94,1463800.0,18.1845,18.2018,18.1411,18.1671,1463800.0
2013-06-28 09:30:00,20.84,20.93,20.8,20.92,529700.0,18.0803,18.1584,18.0456,18.1498,529700.0
2013-06-28 09:35:00,20.92,20.98,20.89,20.96,261900.0,18.1498,18.2018,18.1237,18.1845,261900.0
2013-06-28 09:40:00,20.96,20.99,20.93,20.95,198900.0,18.1845,18.2105,18.1584,18.1758,198900.0
2013-06-28 09:45:00,20.95,21.0,20.91,20.92,190000.0,18.1758,18.2192,18.1411,18.1498,190000.0
2013-06-28 09:50:00,20.91,20.98,20.9,20.93,245000.0,18.1411,18.2018,18.1324,18.1584,245000.0
2013-06-28 09:55:00,20.93,20.96,20.9,20.92,194800.0,18.1584,18.1845,18.1324,18.1498,194800.0
2013-06-28 10:00:00,20.92,20.97,20.91,20.94,187000.0,18.1498,18.1931,18.1411,18.1671,187000.0
2013-06-28 10:05:00,20.94,20.96,20.89,20.96,283800.0,18.1671,18.1845,18.1237,18.1845,283800.0
2013-06-28 10:10:00,20.95,20.95,20.87,20.92,300200.0,18.1758,18.1758,18.1064,18.1498,300200.0
2013-06-28 10:15:00,20.92,20.94,20.88,20.92,189100.0,18.1498,18.1671,18.115,18.1498,189100.0
2013-06-28 10:20:00,20.92,20.95,20.91,20.95,78200.0,18.1498,18.1758,18.1411,18.1758,78200.0
2013-06-28 10:25:00,20.95,20.96,20.93,20.96,112000.0,18.1758,18.1845,18.1584,18.1845,112000.0
2013-06-28 10:30:00,20.95,21.0,20.95,20.96,145600.0,18.1758,18.2192,18.1758,18.1845,145600.0
2013-06-28 10:35:00,20.95,21.07,20.95,20.99,272100.0,18.1758,18.2799,18.1758,18.2105,272100.0
2013-06-28 10:40:00,21.0,21.01,20.96,20.98,162100.0,18.2192,18.2278,18.1845,18.2018,162100.0
2013-06-28 10:45:00,20.98,20.98,20.92,20.92,92400.0,18.2018,18.2018,18.1498,18.1498,92400.0
2013-06-28 10:50:00,20.92,20.98,20.92,20.98,202600.0,18.1498,18.2018,18.1498,18.2018,202600.0
2013-06-28 10:55:00,20.99,21.03,20.98,21.0,213400.0,18.2105,18.2452,18.2018,18.2192,213400.0
2013-06-28 11:00:00,21.01,21.04,21.0,21.02,129800.0,18.2278,18.2539,18.2192,18.2365,129800.0
2013-06-28 11:05:00,21.02,21.03,20.98,21.0,161200.0,18.2365,18.2452,18.2018,18.2192,161200.0
2013-06-28 11:10:00,21.01,21.04,20.99,21.04,118700.0,18.2278,18.2539,18.2105,18.2539,118700.0
2013-06-28 11:15:00,21.04,21.04,21.01,21.01,75400.0,18.2539,18.2539,18.2278,18.2278,75400.0
2013-06-28 11:20:00,21.01,21.07,21.01,21.03,157400.0,18.2278,18.2799,18.2278,18.2452,157400.0
2013-06-28 11:25:00,21.03,21.04,20.98,21.0,68800.0,18.2452,18.2539,18.2018,18.2192,68800.0
2013-06-28 11:30:00,21.0,21.02,20.96,20.96,106000.0,18.2192,18.2365,18.1845,18.1845,106000.0
2013-06-28 11:35:00,20.97,21.01,20.95,20.98,69900.0,18.1931,18.2278,18.1758,18.2018,69900.0
2013-06-28 11:40:00,20.98,20.98,20.93,20.96,127100.0,18.2018,18.2018,18.1584,18.1845,127100.0
2013-06-28 11:45:00,20.96,21.03,20.96,21.02,139000.0,18.1845,18.2452,18.1845,18.2365,139000.0
2013-06-28 11:50:00,21.03,21.03,20.97,21.0,122600.0,18.2452,18.2452,18.1931,18.2192,122600.0
2013-06-28 11:55:00,20.99,21.01,20.98,20.99,51600.0,18.2105,18.2278,18.2018,18.2105,51600.0
2013-06-28 12:00:00,21.0,21.0,20.96,20.97,54000.0,18.2192,18.2192,18.1845,18.1931,54000.0
2013-06-28 12:05:00,20.97,20.97,20.95,20.96,44300.0,18.1931,18.1931,18.1758,18.1845,44300.0
2013-06-28 12:10:00,20.96,20.97,20.92,20.96,80900.0,18.1845,18.1931,18.1498,18.1845,80900.0
2013-06-28 12:15:00,20.96,20.96,20.91,20.91,54100.0,18.1845,18.1845,18.1411,18.1411,54100.0
2013-06-28 12:20:00,20.91,20.95,20.9,20.95,46300.0,18.1411,18.1758,18.1324,18.1758,46300.0
2013-06-28 12:25:00,20.95,21.01,20.95,21.01,159400.0,18.1758,18.2278,18.1758,18.2278,159400.0
2013-06-28 12:30:00,21.02,21.02,20.99,21.01,213800.0,18.2365,18.2365,18.2105,18.2278,213800.0
2013-06-28 12:35:00,21.01,21.04,21.0,21.04,88100.0,18.2278,18.2539,18.2192,18.2539,88100.0
2013-06-28 12:40:00,21.04,21.08,21.02,21.07,235900.0,18.2539,18.2886,18.2365,18.2799,235900.0
2013-06-28 12:45:00,21.07,21.14,21.06,21.14,145700.0,18.2799,18.3406,18.2712,18.3406,145700.0
2013-06-28 12:50:00,21.14,21.14,21.12,21.12,109900.0,18.3406,18.3406,18.3233,18.3233,109900.0
2013-06-28 12:55:00,21.13,21.15,21.11,21.14,121100.0,18.3319,18.3493,18.3146,18.3406,121100.0
2013-06-28 13:00:00,21.14,21.19,21.13,21.19,224000.0,18.3406,18.384,18.3319,18.384,224000.0
2013-06-28 13:05:00,21.19,21.22,21.18,21.21,56900.0,18.384,18.41,18.3753,18.4014,56900.0
2013-06-28 13:10:00,21.21,21.22,21.18,21.2,183800.0,18.4014,18.41,18.3753,18.3927,183800.0
2013-06-28 13:15:00,21.21,21.22,21.2,21.22,71700.0,18.4014,18.41,18.3927,18.41,71700.0
2013-06-28 13:20:00,21.22,21.25,21.21,21.25,238500.0,18.41,18.4361,18.4014,18.4361,238500.0
2013-06-28 13:25:00,21.24,21.25,21.23,21.24,148000.0,18.4274,18.4361,18.4187,18.4274,148000.0
2013-06-28 13:30:00,21.24,21.26,21.22,21.24,142100.0,18.4274,18.4447,18.41,18.4274,142100.0
2013-06-28 13:35:00,21.24,21.28,21.23,21.28,342800.0,18.4274,18.4621,18.4187,18.4621,342800.0
2013-06-28 13:40:00,21.27,21.31,21.27,21.31,124500.0,18.4534,18.4881,18.4534,18.4881,124500.0
2013-06-28 13:45:00,21.3,21.31,21.3,21.3,72100.0,18.4794,18.4881,18.4794,18.4794,72100.0
2013-06-28 13:50:00,21.3,21.35,21.3,21.35,268200.0,18.4794,18.5228,18.4794,18.5228,268200.0
2013-06-28 13:55:00,21.35,21.39,21.34,21.38,126700.0,18.5228,18.5575,18.5141,18.5488,126700.0
2013-06-28 14:00:00,21.38,21.43,21.37,21.43,241100.0,18.5488,18.5922,18.5402,18.5922,241100.0
2013-06-28 14:05:00,21.43,21.44,21.39,21.4,158400.0,18.5922,18.6009,18.5575,18.5662,158400.0
2013-06-28 14:10:00,21.4,21.44,21.39,21.44,257600.0,18.5662,18.6009,18.5575,18.6009,257600.0
2013-06-28 14:15:00,21.44,21.44,21.37,21.38,164300.0,18.6009,18.6009,18.5402,18.5488,164300.0
2013-06-28 14:20:00,21.37,21.37,21.34,21.37,91500.0,18.5402,18.5402,18.5141,18.5402,91500.0
2013-06-28 14:25:00,21.37,21.41,21.36,21.39,173700.0,18.5402,18.5749,18.5315,18.5575,173700.0
2013-06-28 14:30:00,21.39,21.39,21.33,21.34,609100.0,18.5575,18.5575,18.5055,18.5141,609100.0
2013-06-28 14:35:00,21.34,21.35,21.29,21.3,245500.0,18.5141,18.5228,18.4708,18.4794,245500.0
2013-06-28 14:40:00,21.3,21.3,21.26,21.26,225600.0,18.4794,18.4794,18.4447,18.4447,225600.0
2013-06-28 14:45:00,21.27,21.29,21.27,21.28,214000.0,18.4534,18.4708,18.4534,18.4621,214000.0
2013-06-28 14:50:00,21.28,21.33,21.26,21.32,300400.0,18.4621,18.5055,18.4447,18.4968,300400.0
2013-06-28 14:55:00,21.32,21.32,21.3,21.3,373300.0,18.4968,18.4968,18.4794,18.4794,373300.0
2013-06-28 15:00:00,21.3,21.3,21.2,21.2,222500.0,18.4794,18.4794,18.3927,18.3927,222500.0
2013-06-28 15:05:00,21.2,21.26,21.2,21.25,160800.0,18.3927,18.4447,18.3927,18.4361,160800.0
2013-06-28 15:10:00,21.25,21.3,21.24,21.3,354700.0,18.4361,18.4794,18.4274,18.4794,354700.0
2013-06-28 15:15:00,21.3,21.32,21.28,21.28,529800.0,18.4794,18.4968,18.4621,18.4621,529800.0
2013-06-28 15:20:00,21.28,21.3,21.27,21.29,166200.0,18.4621,18.4794,18.4534,18.4708,166200.0
2013-06-28 15:25:00,21.29,21.32,21.28,21.32,166400.0,18.4708,18.4968,18.4621,18.4968,166400.0
2013-06-28 15:30:00,21.32,21.39,21.31,21.39,208100.0,18.4968,18.5575,18.4881,18.5575,208100.0
2013-06-28 15:35:00,21.39,21.39,21.34,21.35,332200.0,18.5575,18.5575,18.5141,18.5228,332200.0
2013-06-28 15:40:00,21.35,21.35,21.28,21.29,270300.0,18.5228,18.5228,18.4621,18.4708,270300.0
2013-06-28 15:45:00,21.29,21.31,21.27,21.27,201200.0,18.4708,18.4881,18.4534,18.4534,201200.0
2013-06-28 15:50:00,21.27,21.29,21.22,21.26,505400.0,18.4534,18.4708,18.41,18.4447,505400.0
2013-06-28 15:55:00,21.27,21.32,21.22,21.22,1136300.0,18.4534,18.4968,18.41,18.41,1136300.0
2013-07-01 09:30:00,21.33,21.42,21.32,21.4,157900.0,18.5055,18.5835,18.4968,18.5662,157900.0
2013-07-01 09:35:00,21.4,21.41,21.34,21.38,243300.0,18.5662,18.5749,18.5141,18.5488,243300.0
2013-07-01 09:40:00,21.38,21.4,21.31,21.34,104300.0,18.5488,18.5662,18.4881,18.5141,104300.0
2013-07-01 09:45:00,21.35,21.41,21.32,21.35,134500.0,18.5228,18.5749,18.4968,18.5228,134500.0
2013-07-01 09:50:00,21.35,21.39,21.34,21.37,145400.0,18.5228,18.5575,18.5141,18.5402,145400.0
2013-07-01 09:55:00,21.37,21.43,21.36,21.39,109600.0,18.5402,18.5922,18.5315,18.5575,109600.0
2013-07-01 10:00:00,21.39,21.45,21.35,21.45,122900.0,18.5575,18.6096,18.5228,18.6096,122900.0
2013-07-01 10:05:00,21.45,21.5,21.44,21.5,129800.0,18.6096,18.6529,18.6009,18.6529,129800.0
2013-07-01 10:10:00,21.5,21.54,21.49,21.53,167200.0,18.6529,18.6877,18.6443,18.679,167200.0
2013-07-01 10:15:00,21.53,21.62,21.51,21.61,200800.0,18.679,18.7571,18.6616,18.7484,200800.0
2013-07-01 10:20:00,21.61,21.63,21.58,21.6,172300.0,18.7484,18.7657,18.7224,18.7397,172300.0
2013-07-01 10:25:00,21.6,21.61,21.59,21.6,142400.0,18.7397,18.7484,18.731,18.7397,142400.0
2013-07-01 10:30:00,21.6,21.69,21.59,21.66,271800.0,18.7397,18.8178,18.731,18.7918,271800.0
2013-07-01 10:35:00,21.65,21.66,21.54,21.57,145300.0,18.7831,18.7918,18.6877,18.7137,145300.0
2013-07-01 10:40:00,21.58,21.61,21.57,21.6,52600.0,18.7224,18.7484,18.7137,18.7397,52600.0
2013-07-01 10:45:00,21.59,21.67,21.59,21.67,61400.0,18.731,18.8004,18.731,18.8004,61400.0
2013-07-01 10:50:00,21.67,21.69,21.67,21.69,71800.0,18.8004,18.8178,18.8004,18.8178,71800.0
2013-07-01 10:55:00,21.68,21.69,21.57,21.58,151000.0,18.8091,18.8178,18.7137,18.7224,151000.0
2013-07-01 11:00:00,21.58,21.59,21.54,21.54,100000.0,18.7224,18.731,18.6877,18.6877,100000.0
2013-07-01 11:05:00,21.55,21.57,21.54,21.57,112800.0,18.6963,18.7137,18.6877,18.7137,112800.0
2013-07-01 11:10:00,21.57,21.57,21.53,21.53,55300.0,18.7137,18.7137,18.679,18.679,55300.0
2013-07-01 11:15:00,21.53,21.54,21.5,21.54,104400.0,18.679,18.6877,18.6529,18.6877,104400.0
2013-07-01 11:20:00,21.54,21.54,21.53,21.53,44700.0,18.6877,18.6877,18.679,18.679,44700.0
2013-07-01 11:25:00,21.53,21.57,21.53,21.57,136600.0,18.679,18.7137,18.679,18.7137,136600.0
2013-07-01 11:30:00,21.57,21.6,21.57,21.6,70000.0,18.7137,18.7397,18.7137,18.7397,70000.0
2013-07-01 11:35:00,21.6,21.6,21.51,21.52,70100.0,18.7397,18.7397,18.6616,18.6703,70100.0
2013-07-01 11:40:00,21.52,21.54,21.48,21.53,70500.0,18.6703,18.6877,18.6356,18.679,70500.0
2013-07-01 11:45:00,21.54,21.6,21.54,21.6,64800.0,18.6877,18.7397,18.6877,18.7397,64800.0
2013-07-01 11:50:00,21.59,21.61,21.57,21.57,89500.0,18.731,18.7484,18.7137,18.7137,89500.0
2013-07-01 11:55:00,21.57,21.58,21.55,21.57,41800.0,18.7137,18.7224,18.6963,18.7137,41800.0
2013-07-01 12:00:00,21.57,21.59,21.55,21.55,44800.0,18.7137,18.731,18.6963,18.6963,44800.0
2013-07-01 12:05:00,21.55,21.56,21.53,21.54,51200.0,18.6963,18.705,18.679,18.6877,51200.0
2013-07-01 12:10:00,21.54,21.56,21.54,21.54,29200.0,18.6877,18.705,18.6877,18.6877,29200.0
2013-07-01 12:15:00,21.54,21.55,21.5,21.5,76700.0,18.6877,18.6963,18.6529,18.6529,76700.0
2013-07-01 12:20:00,21.5,21.51,21.49,21.51,56900.0,18.6529,18.6616,18.6443,18.6616,56900.0
2013-07-01 12:25:00,21.5,21.53,21.5,21.51,53400.0,18.6529,18.679,18.6529,18.6616,53400.0
2013-07-01 12:30:00,21.52,21.54,21.49,21.54,68400.0,18.6703,18.6877,18.6443,18.6877,68400.0
2013-07-01 12:35:00,21.54,21.56,21.53,21.53,40900.0,18.6877,18.705,18.679,18.679,40900.0
2013-07-01 12:40:00,21.53,21.54,21.51,21.52,30500.0,18.679,18.6877,18.6616,18.6703,30500.0
2013-07-01 12:45:00,21.51,21.52,21.51,21.51,70200.0,18.6616,18.6703,18.6616,18.6616,70200.0
2013-07-01 12:50:00,21.52,21.52,21.49,21.49,38500.0,18.6703,18.6703,18.6443,18.6443,38500.0
2013-07-01 12:55:00,21.49,21.5,21.47,21.47,63000.0,18.6443,18.6529,18.6269,18.6269,63000.0
2013-07-01 13:00:00,21.47,21.49,21.46,21.48,162300.0,18.6269,18.6443,18.6182,18.6356,162300.0
2013-07-01 13:05:00,21.47,21.5,21.46,21.5,87300.0,18.6269,18.6529,18.6182,18.6529,87300.0
2013-07-01 13:10:00,21.5,21.52,21.49,21.51,110000.0,18.6529,18.6703,18.6443,18.6616,110000.0
2013-07-01 13:15:00,21.5,21.52,21.5,21.51,101000.0,18.6529,18.6703,18.6529,18.6616,101000.0
2013-07-01 13:20:00,21.5,21.53,21.5,21.53,102600.0,18.6529,18.679,18.6529,18.679,102600.0
2013-07-01 13:25:00,21.53,21.53,21.52,21.52,34600.0,18.679,18.679,18.6703,18.6703,34600.0
2013-07-01 13:30:00,21.53,21.56,21.52,21.56,45700.0,18.679,18.705,18.6703,18.705,45700.0
2013-07-01 13:35:00,21.55,21.59,21.55,21.59,141500.0,18.6963,18.731,18.6963,18.731,141500.0
2013-07-01 13:40:00,21.59,21.59,21.53,21.54,311900.0,18.731,18.731,18.679,18.6877,311900.0
2013-07-01 13:45:00,21.55,21.55,21.53,21.54,29200.0,18.6963,18.6963,18.679,18.6877,29200.0
2013-07-01 13:50:00,21.53,21.54,21.51,21.52,160400.0,18.679,18.6877,18.6616,18.6703,160400.0
2013-07-01 13:55:00,21.52,21.52,21.48,21.48,67300.0,18.6703,18.6703,18.6356,18.6356,67300.0
2013-07-01 14:00:00,21.48,21.49,21.48,21.48,30400.0,18.6356,18.6443,18.6356,18.6356,30400.0
2013-07-01 14:05:00,21.48,21.49,21.45,21.46,79800.0,18.6356,18.6443,18.6096,18.6182,79800.0
2013-07-01 14:10:00,21.47,21.48,21.45,21.46,81100.0,18.6269,18.6356,18.6096,18.6182,81100.0
2013-07-01 14:15:00,21.46,21.46,21.45,21.45,37100.0,18.6182,18.6182,18.6096,18.6096,37100.0
2013-07-01 14:20:00,21.45,21.46,21.42,21.42,110200.0,18.6096,18.6182,18.5835,18.5835,110200.0
2013-07-01 14:25:00,21.42,21.43,21.39,21.4,155500.0,18.5835,18.5922,18.5575,18.5662,155500.0
2013-07-01 14:30:00,21.4,21.41,21.39,21.39,99900.0,18.5662,18.5749,18.5575,18.5575,99900.0
2013-07-01 14:35:00,21.39,21.42,21.39,21.42,219400.0,18.5575,18.5835,18.5575,18.5835,219400.0
2013-07-01 14:40:00,21.42,21.46,21.41,21.46,149900.0,18.5835,18.6182,18.5749,18.6182,149900.0
2013-07-01 14:45:00,21.46,21.47,21.44,21.46,60600.0,18.6182,18.6269,18.6009,18.6182,60600.0
2013-07-01 14:50:00,21.46,21.46,21.45,21.46,92000.0,18.6182,18.6182,18.6096,18.6182,92000.0
2013-07-01 14:55:00,21.46,21.49,21.45,21.49,107200.0,18.6182,18.6443,18.6096,18.6443,107200.0
2013-07-01 15:00:00,21.49,21.5,21.48,21.5,43100.0,18.6443,18.6529,18.6356,18.6529,43100.0
2013-07-01 15:05:00,21.5,21.5,21.49,21.49,110300.0,18.6529,18.6529,18.6443,18.6443,110300.0
2013-07-01 15:10:00,21.49,21.54,21.49,21.54,264700.0,18.6443,18.6877,18.6443,18.6877,264700.0
2013-07-01 15:15:00,21.54,21.54,21.49,21.49,181800.0,18.6877,18.6877,18.6443,18.6443,181800.0
2013-07-01 15:20:00,21.49,21.52,21.49,21.51,179900.0,18.6443,18.6703,18.6443,18.6616,179900.0
2013-07-01 15:25:00,21.51,21.51,21.43,21.44,231100.0,18.6616,18.6616,18.5922,18.6009,231100.0
2013-07-01 15:30:00,21.45,21.45,21.4,21.41,145800.0,18.6096,18.6096,18.5662,18.5749,145800.0
2013-07-01 15:35:00,21.42,21.43,21.36,21.37,134200.0,18.5835,18.5922,18.5315,18.5402,134200.0
2013-07-01 15:40:00,21.37,21.39,21.34,21.36,136500.0,18.5402,18.5575,18.5141,18.5315,136500.0
2013-07-01 15:45:00,21.36,21.38,21.34,21.34,156400.0,18.5315,18.5488,18.5141,18.5141,156400.0
2013-07-01 15:50:00,21.34,21.37,21.32,21.37,233200.0,18.5141,18.5402,18.4968,18.5402,233200.0
2013-07-01 15:55:00,21.37,21.38,21.36,21.37,378800.0,18.5402,18.5488,18.5315,18.5402,378800.0
2013-07-02 09:30:00,21.32,21.49,21.31,21.48,109000.0,18.4968,18.6443,18.4881,18.6356,109000.0
2013-07-02 09:35:00,21.48,21.55,21.46,21.55,115600.0,18.6356,18.6963,18.6182,18.6963,115600.0
2013-07-02 09:40:00,21.54,21.62,21.52,21.56,84000.0,18.6877,18.7571,18.6703,18.705,84000.0
2013-07-02 09:45:00,21.56,21.59,21.53,21.56,55900.0,18.705,18.731,18.679,18.705,55900.0
2013-07-02 09:50:00,21.56,21.59,21.52,21.53,43800.0,18.705,18.731,18.6703,18.679,43800.0
2013-07-02 09:55:00,21.53,21.56,21.45,21.46,56500.0,18.679,18.705,18.6096,18.6182,56500.0
2013-07-02 10:00:00,21.46,21.48,21.35,21.37,88200.0,18.6182,18.6356,18.5228,18.5402,88200.0
2013-07-02 10:05:00,21.38,21.41,21.36,21.38,80000.0,18.5488,18.5749,18.5315,18.5488,80000.0
2013-07-02 10:10:00,21.38,21.39,21.34,21.38,71600.0,18.5488,18.5575,18.5141,18.5488,71600.0
2013-07-02 10:15:00,21.38,21.39,21.35,21.38,64500.0,18.5488,18.5575,18.5228,18.5488,64500.0
2013-07-02 10:20:00,21.38,21.43,21.37,21.41,149500.0,18.5488,18.5922,18.5402,18.5749,149500.0
2013-07-02 10:25:00,21.41,21.44,21.38,21.42,189100.0,18.5749,18.6009,18.5488,18.5835,189100.0
2013-07-02 10:30:00,21.42,21.47,21.4,21.46,131200.0,18.5835,18.6269,18.5662,18.6182,131200.0
2013-07-02 10:35:00,21.46,21.48,21.46,21.48,86300.0,18.6182,18.6356,18.6182,18.6356,86300.0
2013-07-02 10:40:00,21.48,21.52,21.47,21.52,144500.0,18.6356,18.6703,18.6269,18.6703,144500.0
2013-07-02 10:45:00,21.52,21.53,21.51,21.53,208300.0,18.6703,18.679,18.6616,18.679,208300.0
2013-07-02 10:50:00,21.53,21.62,21.52,21.62,296500.0,18.679,18.7571,18.6703,18.7571,296500.0
2013-07-02 10:55:00,21.62,21.64,21.55,21.56,300200.0,18.7571,18.7744,18.6963,18.705,300200.0
2013-07-02 11:00:00,21.57,21.58,21.56,21.57,209200.0,18.7137,18.7224,18.705,18.7137,209200.0
2013-07-02 11:05:00,21.57,21.61,21.56,21.61,129000.0,18.7137,18.7484,18.705,18.7484,129000.0
2013-07-02 11:10:00,21.61,21.64,21.59,21.64,110200.0,18.7484,18.7744,18.731,18.7744,110200.0
2013-07-02 11:15:00,21.64,21.68,21.61,21.68,139100.0,18.7744,18.8091,18.7484,18.8091,139100.0
2013-07-02 11:20:00,21.67,21.73,21.67,21.73,240100.0,18.8004,18.8525,18.8004,18.8525,240100.0
2013-07-02 11:25:00,21.73,21.75,21.7,21.75,172900.0,18.8525,18.8698,18.8265,18.8698,172900.0
2013-07-02 11:30:00,21.75,21.75,21.73,21.73,121000.0,18.8698,18.8698,18.8525,18.8525,121000.0
2013-07-02 11:35:00,21.73,21.75,21.73,21.75,73900.0,18.8525,18.8698,18.8525,18.8698,73900.0
2013-07-02 11:40:00,21.75,21.8,21.74,21.8,137200.0,18.8698,18.9132,18.8612,18.9132,137200.0
2013-07-02 11:45:00,21.79,21.85,21.79,21.84,179700.0,18.9045,18.9566,18.9045,18.9479,179700.0
2013-07-02 11:50:00,21.85,21.87,21.84,21.85,95800.0,18.9566,18.974,18.9479,18.9566,95800.0
2013-07-02 11:55:00,21.85,21.85,21.74,21.75,222600.0,18.9566,18.9566,18.8612,18.8698,222600.0
2013-07-02 12:00:00,21.74,21.78,21.74,21.78,105600.0,18.8612,18.8959,18.8612,18.8959,105600.0
2013-07-02 12:05:00,21.78,21.78,21.72,21.73,139200.0,18.8959,18.8959,18.8438,18.8525,139200.0
2013-07-02 12:10:00,21.71,21.71,21.68,21.69,50400.0,18.8351,18.8351,18.8091,18.8178,50400.0
2013-07-02 12:15:00,21.69,21.69,21.67,21.69,39000.0,18.8178,18.8178,18.8004,18.8178,39000.0
2013-07-02 12:20:00,21.69,21.69,21.65,21.67,49000.0,18.8178,18.8178,18.7831,18.8004,49000.0
2013-07-02 12:25:00,21.67,21.67,21.66,21.66,24200.0,18.8004,18.8004,18.7918,18.7918,24200.0
2013-07-02 12:30:00,21.67,21.7,21.66,21.7,60100.0,18.8004,18.8265,18.7918,18.8265,60100.0
2013-07-02 12:35:00,21.7,21.7,21.69,21.7,21000.0,18.8265,18.8265,18.8178,18.8265,21000.0
2013-07-02 12:40:00,21.69,21.7,21.61,21.61,174500.0,18.8178,18.8265,18.7484,18.7484,174500.0
2013-07-02 12:45:00,21.61,21.61,21.59,21.6,343700.0,18.7484,18.7484,18.731,18.7397,343700.0
2013-07-02 12:50:00,21.6,21.64,21.59,21.64,222800.0,18.7397,18.7744,18.731,18.7744,222800.0
2013-07-02 12:55:00,21.64,21.68,21.63,21.68,48400.0,18.7744,18.8091,18.7657,18.8091,48400.0
2013-07-02 13:00:00,21.68,21.68,21.64,21.66,143500.0,18.8091,18.8091,18.7744,18.7918,143500.0
2013-07-02 13:05:00,21.66,21.68,21.66,21.67,29300.0,18.7918,18.8091,18.7918,18.8004,29300.0
2013-07-02 13:10:00,21.68,21.7,21.68,21.7,159100.0,18.8091,18.8265,18.8091,18.8265,159100.0
2013-07-02 13:15:00,21.7,21.7,21.66,21.66,95100.0,18.8265,18.8265,18.7918,18.7918,95100.0
2013-07-02 13:20:00,21.66,21.66,21.6,21.61,129700.0,18.7918,18.7918,18.7397,18.7484,129700.0
2013-07-02 13:25:00,21.61,21.61,21.53,21.53,74500.0,18.7484,18.7484,18.679,18.679,74500.0
2013-07-02 13:30:00,21.53,21.55,21.5,21.5,126600.0,18.679,18.6963,18.6529,18.6529,126600.0
2013-07-02 13:35:00,21.5,21.51,21.37,21.39,181200.0,18.6529,18.6616,18.5402,18.5575,181200.0
2013-07-02 13:40:00,21.38,21.39,21.33,21.38,92100.0,18.5488,18.5575,18.5055,18.5488,92100.0
2013-07-02 13:45:00,21.38,21.44,21.36,21.43,110100.0,18.5488,18.6009,18.5315,18.5922,110100.0
2013-07-02 13:50:00,21.43,21.46,21.41,21.42,78200.0,18.5922,18.6182,18.5749,18.5835,78200.0
2013-07-02 13:55:00,21.42,21.43,21.32,21.34,362100.0,18.5835,18.5922,18.4968,18.5141,362100.0
2013-07-02 14:00:00,21.34,21.35,21.29,21.33,138400.0,18.5141,18.5228,18.4708,18.5055,138400.0
2013-07-02 14:05:00,21.34,21.35,21.31,21.31,67700.0,18.5141,18.5228,18.4881,18.4881,67700.0
2013-07-02 14:10:00,21.31,21.31,21.23,21.26,153900.0,18.4881,18.4881,18.4187,18.4447,153900.0
2013-07-02 14:15:00,21.26,21.27,21.15,21.17,433900.0,18.4447,18.4534,18.3493,18.3666,433900.0
2013-07-02 14:20:00,21.17,21.17,21.08,21.11,336100.0,18.3666,18.3666,18.2886,18.3146,336100.0
2013-07-02 14:25:00,21.12,21.17,21.11,21.14,133900.0,18.3233,18.3666,18.3146,18.3406,133900.0
2013-07-02 14:30:00,21.14,21.19,21.13,21.17,142400.0,18.3406,18.384,18.3319,18.3666,142400.0
2013-07-02 14:35:00,21.17,21.21,21.16,21.16,119800.0,18.3666,18.4014,18.358,18.358,119800.0
2013-07-02 14:40:00,21.16,21.22,21.16,21.22,93100.0,18.358,18.41,18.358,18.41,93100.0
2013-07-02 14:45:00,21.22,21.23,21.18,21.21,109100.0,18.41,18.4187,18.3753,18.4014,109100.0
2013-07-02 14:50:00,21.21,21.29,21.21,21.28,63700.0,18.4014,18.4708,18.4014,18.4621,63700.0
2013-07-02 14:55:00,21.28,21.3,21.27,21.3,50400.0,18.4621,18.4794,18.4534,18.4794,50400.0
2013-07-02 15:00:00,21.3,21.31,21.25,21.26,134900.0,18.4794,18.4881,18.4361,18.4447,134900.0
2013-07-02 15:05:00,21.25,21.28,21.23,21.25,128400.0,18.4361,18.4621,18.4187,18.4361,128400.0
2013-07-02 15:10:00,21.25,21.28,21.23,21.27,83800.0,18.4361,18.4621,18.4187,18.4534,83800.0
2013-07-02 15:15:00,21.27,21.32,21.26,21.32,96800.0,18.4534,18.4968,18.4447,18.4968,96800.0
2013-07-02 15:20:00,21.32,21.32,21.25,21.25,94800.0,18.4968,18.4968,18.4361,18.4361,94800.0
2013-07-02 15:25:00,21.26,21.26,21.22,21.23,84100.0,18.4447,18.4447,18.41,18.4187,84100.0
2013-07-02 15:30:00,21.23,21.26,21.19,21.25,283300.0,18.4187,18.4447,18.384,18.4361,283300.0
2013-07-02 15:35:00,21.25,21.33,21.25,21.33,201200.0,18.4361,18.5055,18.4361,18.5055,201200.0
2013-07-02 15:40:00,21.32,21.33,21.25,21.27,197300.0,18.4968,18.5055,18.4361,18.4534,197300.0
2013-07-02 15:45:00,21.28,21.33,21.26,21.3,269900.0,18.4621,18.5055,18.4447,18.4794,269900.0
2013-07-02 15:50:00,21.3,21.32,21.29,21.31,295100.0,18.4794,18.4968,18.4708,18.4881,295100.0
2013-07-02 15:55:00,21.31,21.32,21.29,21.3,553300.0,18.4881,18.4968,18.4708,18.4794,553300.0
2013-07-03 09:30:00,21.14,21.36,21.09,21.27,153400.0,18.3406,18.5315,18.2972,18.4534,153400.0
2013-07-03 09:35:00,21.28,21.38,21.25,21.28,116900.0,18.4621,18.5488,18.4361,18.4621,116900.0
2013-07-03 09:40:00,21.29,21.35,21.25,21.25,71000.0,18.4708,18.5228,18.4361,18.4361,71000.0
2013-07-03 09:45:00,21.25,21.37,21.25,21.33,47400.0,18.4361,18.5402,18.4361,18.5055,47400.0
2013-07-03 09:50:00,21.33,21.4,21.33,21.38,37500.0,18.5055,18.5662,18.5055,18.5488,37500.0
2013-07-03 09:55:00,21.38,21.46,21.38,21.39,85400.0,18.5488,18.6182,18.5488,18.5575,85400.0
2013-07-03 10:00:00,21.38,21.43,21.35,21.36,218300.0,18.5488,18.5922,18.5228,18.5315,218300.0
2013-07-03 10:05:00,21.36,21.38,21.32,21.38,222300.0,18.5315,18.5488,18.4968,18.5488,222300.0
2013-07-03 10:10:00,21.38,21.38,21.3,21.36,141300.0,18.5488,18.5488,18.4794,18.5315,141300.0
2013-07-03 10:15:00,21.36,21.37,21.32,21.32,90800.0,18.5315,18.5402,18.4968,18.4968,90800.0
2013-07-03 10:20:00,21.32,21.41,21.32,21.37,66800.0,18.4968,18.5749,18.4968,18.5402,66800.0
2013-07-03 10:25:00,21.37,21.39,21.31,21.38,131500.0,18.5402,18.5575,18.4881,18.5488,131500.0
2013-07-03 10:30:00,21.38,21.42,21.35,21.41,109500.0,18.5488,18.5835,18.5228,18.5749,109500.0
2013-07-03 10:35:00,21.41,21.44,21.38,21.4,82800.0,18.5749,18.6009,18.5488,18.5662,82800.0
2013-07-03 10:40:00,21.4,21.46,21.39,21.46,133200.0,18.5662,18.6182,18.5575,18.6182,133200.0
2013-07-03 10:45:00,21.45,21.46,21.4,21.45,156500.0,18.6096,18.6182,18.5662,18.6096,156500.0
2013-07-03 10:50:00,21.44,21.47,21.42,21.44,105100.0,18.6009,18.6269,18.5835,18.6009,105100.0
2013-07-03 10:55:00,21.45,21.48,21.42,21.44,179600.0,18.6096,18.6356,18.5835,18.6009,179600.0
2013-07-03 11:00:00,21.44,21.51,21.43,21.5,137600.0,18.6009,18.6616,18.5922,18.6529,137600.0
2013-07-03 11:05:00,21.5,21.5,21.43,21.43,113300.0,18.6529,18.6529,18.5922,18.5922,113300.0
2013-07-03 11:10:00,21.44,21.49,21.43,21.48,72700.0,18.6009,18.6443,18.5922,18.6356,72700.0
2013-07-03 11:15:00,21.48,21.48,21.45,21.47,209100.0,18.6356,18.6356,18.6096,18.6269,209100.0
2013-07-03 11:20:00,21.47,21.47,21.43,21.43,44100.0,18.6269,18.6269,18.5922,18.5922,44100.0
2013-07-03 11:25:00,21.43,21.44,21.4,21.43,105300.0,18.5922,18.6009,18.5662,18.5922,105300.0
2013-07-03 11:30:00,21.43,21.47,21.42,21.46,24100.0,18.5922,18.6269,18.5835,18.6182,24100.0
2013-07-03 11:35:00,21.47,21.47,21.45,21.47,37700.0,18.6269,18.6269,18.6096,18.6269,37700.0
2013-07-03 11:40:00,21.47,21.49,21.45,21.48,91700.0,18.6269,18.6443,18.6096,18.6356,91700.0
2013-07-03 11:45:00,21.49,21.5,21.44,21.45,67200.0,18.6443,18.6529,18.6009,18.6096,67200.0
2013-07-03 11:50:00,21.46,21.51,21.45,21.51,41400.0,18.6182,18.6616,18.6096,18.6616,41400.0
2013-07-03 11:55:00,21.51,21.55,21.51,21.55,90200.0,18.6616,18.6963,18.6616,18.6963,90200.0
2013-07-03 12:00:00,21.54,21.55,21.51,21.51,23700.0,18.6877,18.6963,18.6616,18.6616,23700.0
2013-07-03 12:05:00,21.51,21.52,21.48,21.51,66200.0,18.6616,18.6703,18.6356,18.6616,66200.0
2013-07-03 12:10:00,21.52,21.53,21.48,21.48,34700.0,18.6703,18.679,18.6356,18.6356,34700.0
2013-07-03 12:15:00,21.49,21.55,21.48,21.54,37600.0,18.6443,18.6963,18.6356,18.6877,37600.0
2013-07-03 12:20:00,21.54,21.55,21.51,21.53,58300.0,18.6877,18.6963,18.6616,18.679,58300.0
2013-07-03 12:25:00,21.52,21.52,21.49,21.49,36600.0,18.6703,18.6703,18.6443,18.6443,36600.0
2013-07-03 12:30:00,21.49,21.5,21.46,21.46,120500.0,18.6443,18.6529,18.6182,18.6182,120500.0
2013-07-03 12:35:00,21.47,21.5,21.44,21.44,124000.0,18.6269,18.6529,18.6009,18.6009,124000.0
2013-07-03 12:40:00,21.44,21.45,21.42,21.42,59100.0,18.6009,18.6096,18.5835,18.5835,59100.0
2013-07-03 12:45:00,21.43,21.46,21.43,21.44,123900.0,18.5922,18.6182,18.5922,18.6009,123900.0
2013-07-03 12:50:00,21.44,21.45,21.36,21.37,283700.0,18.6009,18.6096,18.5315,18.5402,283700.0
2013-07-03 12:55:00,21.37,21.39,21.34,21.38,318200.0,18.5402,18.5575,18.5141,18.5488,318200.0
2013-07-05 09:30:00,21.66,21.87,21.66,21.85,165800.0,18.7918,18.974,18.7918,18.9566,165800.0
2013-07-05 09:35:00,21.85,21.87,21.73,21.81,177500.0,18.9566,18.974,18.8525,18.9219,177500.0
2013-07-05 09:40:00,21.81,21.88,21.73,21.88,164800.0,18.9219,18.9826,18.8525,18.9826,164800.0
2013-07-05 09:45:00,21.88,21.93,21.83,21.92,161300.0,18.9826,19.026,18.9392,19.0173,161300.0
2013-07-05 09:50:00,21.92,21.97,21.88,21.93,121800.0,19.0173,19.0607,18.9826,19.026,121800.0
2013-07-05 09:55:00,21.93,22.0,21.88,21.88,143800.0,19.026,19.0867,18.9826,18.9826,143800.0
2013-07-05 10:00:00,21.88,21.93,21.88,21.92,210000.0,18.9826,19.026,18.9826,19.0173,210000.0
2013-07-05 10:05:00,21.9,21.96,21.88,21.94,139800.0,19.0,19.052,18.9826,19.0347,139800.0
2013-07-05 10:10:00,21.93,21.96,21.9,21.94,142900.0,19.026,19.052,19.0,19.0347,142900.0
2013-07-05 10:15:00,21.94,21.95,21.88,21.95,71500.0,19.0347,19.0434,18.9826,19.0434,71500.0
2013-07-05 10:20:00,21.94,21.95,21.86,21.88,89900.0,19.0347,19.0434,18.9653,18.9826,89900.0
2013-07-05 10:25:00,21.88,21.89,21.83,21.86,97200.0,18.9826,18.9913,18.9392,18.9653,97200.0
2013-07-05 10:30:00,21.86,21.96,21.86,21.96,61200.0,18.9653,19.052,18.9653,19.052,61200.0
2013-07-05 10:35:00,21.96,21.96,21.86,21.89,108600.0,19.052,19.052,18.9653,18.9913,108600.0
2013-07-05 10:40:00,21.89,21.97,21.89,21.95,85600.0,18.9913,19.0607,18.9913,19.0434,85600.0
2013-07-05 10:45:00,21.94,22.03,21.93,21.98,272900.0,19.0347,19.1128,19.026,19.0694,272900.0
2013-07-05 10:50:00,21.98,22.01,21.94,21.98,55700.0,19.0694,19.0954,19.0347,19.0694,55700.0
2013-07-05 10:55:00,21.97,22.05,21.97,22.05,89600.0,19.0607,19.1301,19.0607,19.1301,89600.0
2013-07-05 11:00:00,22.04,22.06,22.04,22.05,121500.0,19.1214,19.1388,19.1214,19.1301,121500.0
2013-07-05 11:05:00,22.05,22.06,22.01,22.04,92600.0,19.1301,19.1388,19.0954,19.1214,92600.0
2013-07-05 11:10:00,22.04,22.07,22.02,22.07,100900.0,19.1214,19.1475,19.1041,19.1475,100900.0
2013-07-05 11:15:00,22.07,22.07,22.02,22.06,87100.0,19.1475,19.1475,19.1041,19.1388,87100.0
2013-07-05 11:20:00,22.07,22.07,22.0,22.04,60800.0,19.1475,19.1475,19.0867,19.1214,60800.0
2013-07-05 11:25:00,22.04,22.05,22.01,22.02,93600.0,19.1214,19.1301,19.0954,19.1041,93600.0
2013-07-05 11:30:00,22.03,22.03,21.97,21.97,100700.0,19.1128,19.1128,19.0607,19.0607,100700.0
2013-07-05 11:35:00,21.97,22.0,21.97,22.0,65900.0,19.0607,19.0867,19.0607,19.0867,65900.0
2013-07-05 11:40:00,22.0,22.01,21.96,21.96,64700.0,19.0867,19.0954,19.052,19.052,64700.0
2013-07-05 11:45:00,21.96,21.98,21.94,21.98,36800.0,19.052,19.0694,19.0347,19.0694,36800.0
2013-07-05 11:50:00,21.98,21.99,21.97,21.98,31000.0,19.0694,19.0781,19.0607,19.0694,31000.0
2013-07-05 11:55:00,21.99,22.05,21.98,22.04,143400.0,19.0781,19.1301,19.0694,19.1214,143400.0
2013-07-05 12:00:00,22.04,22.06,22.0,22.05,119500.0,19.1214,19.1388,19.0867,19.1301,119500.0
2013-07-05 12:05:00,22.05,22.07,22.04,22.06,51900.0,19.1301,19.1475,19.1214,19.1388,51900.0
2013-07-05 12:10:00,22.07,22.07,22.06,22.07,76600.0,19.1475,19.1475,19.1388,19.1475,76600.0
2013-07-05 12:15:00,22.07,22.1,22.0,22.0,246500.0,19.1475,19.1735,19.0867,19.0867,246500.0
2013-07-05 12:20:00,21.99,22.03,21.99,21.99,96600.0,19.0781,19.1128,19.0781,19.0781,96600.0
2013-07-05 12:25:00,22.0,22.01,21.99,22.0,21100.0,19.0867,19.0954,19.0781,19.0867,21100.0
2013-07-05 12:30:00,22.0,22.04,22.0,22.04,58200.0,19.0867,19.1214,19.0867,19.1214,58200.0
2013-07-05 12:35:00,22.04,22.06,21.99,21.99,74500.0,19.1214,19.1388,19.0781,19.0781,74500.0
2013-07-05 12:40:00,22.0,22.01,21.99,22.0,29400.0,19.0867,19.0954,19.0781,19.0867,29400.0
2013-07-05 12:45:00,22.01,22.02,22.0,22.02,45300.0,19.0954,19.1041,19.0867,19.1041,45300.0
2013-07-05 12:50:00,22.01,22.02,21.96,21.98,81500.0,19.0954,19.1041,19.052,19.0694,81500.0
2013-07-05 12:55:00,21.98,22.01,21.98,22.01,60900.0,19.0694,19.0954,19.0694,19.0954,60900.0
2013-07-05 13:00:00,22.0,22.01,21.97,21.99,59000.0,19.0867,19.0954,19.0607,19.0781,59000.0
2013-07-05 13:05:00,21.98,22.0,21.97,21.98,55000.0,19.0694,19.0867,19.0607,19.0694,55000.0
2013-07-05 13:10:00,21.98,22.01,21.91,21.99,218200.0,19.0694,19.0954,19.0087,19.0781,218200.0
2013-07-05 13:15:00,22.0,22.0,21.94,21.94,58700.0,19.0867,19.0867,19.0347,19.0347,58700.0
2013-07-05 13:20:00,21.94,21.96,21.94,21.96,30400.0,19.0347,19.052,19.0347,19.052,30400.0
2013-07-05 13:25:00,21.97,21.97,21.96,21.97,45800.0,19.0607,19.0607,19.052,19.0607,45800.0
2013-07-05 13:30:00,21.96,22.0,21.96,22.0,36400.0,19.052,19.0867,19.052,19.0867,36400.0
2013-07-05 13:35:00,22.0,22.0,21.93,21.93,62600.0,19.0867,19.0867,19.026,19.026,62600.0
2013-07-05 13:40:00,21.93,21.94,21.9,21.92,44700.0,19.026,19.0347,19.0,19.0173,44700.0
2013-07-05 13:45:00,21.91,21.96,21.91,21.96,38400.0,19.0087,19.052,19.0087,19.052,38400.0
2013-07-05 13:50:00,21.96,22.01,21.95,22.0,340500.0,19.052,19.0954,19.0434,19.0867,340500.0
2013-07-05 13:55:00,22.0,22.02,22.0,22.02,54800.0,19.0867,19.1041,19.0867,19.1041,54800.0
2013-07-05 14:00:00,22.02,22.04,22.01,22.03,92900.0,19.1041,19.1214,19.0954,19.1128,92900.0
2013-07-05 14:05:00,22.03,22.03,21.99,22.01,92100.0,19.1128,19.1128,19.0781,19.0954,92100.0
2013-07-05 14:10:00,22.01,22.07,22.01,22.07,120100.0,19.0954,19.1475,19.0954,19.1475,120100.0
2013-07-05 14:15:00,22.07,22.08,22.04,22.05,95200.0,19.1475,19.1561,19.1214,19.1301,95200.0
2013-07-05 14:20:00,22.05,22.07,22.05,22.05,169200.0,19.1301,19.1475,19.1301,19.1301,169200.0
2013-07-05 14:25:00,22.05,22.06,22.02,22.04,83100.0,19.1301,19.1388,19.1041,19.1214,83100.0
2013-07-05 14:30:00,22.04,22.05,22.0,22.01,100600.0,19.1214,19.1301,19.0867,19.0954,100600.0
2013-07-05 14:35:00,22.01,22.04,22.0,22.02,79000.0,19.0954,19.1214,19.0867,19.1041,79000.0
2013-07-05 14:40:00,22.02,22.03,22.01,22.02,66100.0,19.1041,19.1128,19.0954,19.1041,66100.0
2013-07-05 14:45:00,22.02,22.02,21.96,21.97,69400.0,19.1041,19.1041,19.052,19.0607,69400.0
2013-07-05 14:50:00,21.97,22.01,21.96,22.0,45900.0,19.0607,19.0954,19.052,19.0867,45900.0
2013-07-05 14:55:00,22.0,22.01,21.98,21.99,66400.0,19.0867,19.0954,19.0694,19.0781,66400.0
2013-07-05 15:00:00,21.98,22.0,21.97,21.98,42900.0,19.0694,19.0867,19.0607,19.0694,42900.0
2013-07-05 15:05:00,21.98,21.98,21.95,21.95,100100.0,19.0694,19.0694,19.0434,19.0434,100100.0
2013-07-05 15:10:00,21.95,21.95,21.91,21.92,86500.0,19.0434,19.0434,19.0087,19.0173,86500.0
2013-07-05 15:15:00,21.93,21.95,21.91,21.92,64700.0,19.026,19.0434,19.0087,19.0173,64700.0
2013-07-05 15:20:00,21.92,21.92,21.87,21.88,55000.0,19.0173,19.0173,18.974,18.9826,55000.0
2013-07-05 15:25:00,21.88,21.88,21.83,21.88,102700.0,18.9826,18.9826,18.9392,18.9826,102700.0
2013-07-05 15:30:00,21.88,21.91,21.87,21.91,131000.0,18.9826,19.0087,18.974,19.0087,131000.0
2013-07-05 15:35:00,21.91,21.94,21.88,21.94,129500.0,19.0087,19.0347,18.9826,19.0347,129500.0
2013-07-05 15:40:00,21.94,21.98,21.94,21.97,78700.0,19.0347,19.0694,19.0347,19.0607,78700.0
2013-07-05 15:45:00,21.98,21.99,21.93,21.96,169800.0,19.0694,19.0781,19.026,19.052,169800.0
2013-07-05 15:50:00,21.96,22.0,21.96,22.0,141900.0,19.052,19.0867,19.052,19.0867,141900.0
2013-07-05 15:55:00,22.0,22.03,21.99,22.03,588800.0,19.0867,19.1128,19.0781,19.1128,588800.0
2013-07-08 09:30:00,22.19,22.3,22.18,22.28,255700.0,19.2516,19.347,19.2429,19.3297,255700.0
2013-07-08 09:35:00,22.28,22.28,22.23,22.28,201100.0,19.3297,19.3297,19.2863,19.3297,201100.0
2013-07-08 09:40:00,22.27,22.28,22.13,22.13,194500.0,19.321,19.3297,19.1995,19.1995,194500.0
2013-07-08 09:45:00,22.14,22.2,22.13,22.14,121000.0,19.2082,19.2603,19.1995,19.2082,121000.0
2013-07-08 09:50:00,22.15,22.15,22.09,22.1,81400.0,19.2169,19.2169,19.1648,19.1735,81400.0
2013-07-08 09:55:00,22.09,22.17,22.09,22.15,196700.0,19.1648,19.2342,19.1648,19.2169,196700.0
2013-07-08 10:00:00,22.14,22.23,22.14,22.2,135800.0,19.2082,19.2863,19.2082,19.2603,135800.0
2013-07-08 10:05:00,22.2,22.26,22.2,22.25,123900.0,19.2603,19.3123,19.2603,19.3036,123900.0
2013-07-08 10:10:00,22.25,22.27,22.16,22.18,278000.0,19.3036,19.321,19.2256,19.2429,278000.0
2013-07-08 10:15:00,22.18,22.2,22.14,22.2,77800.0,19.2429,19.2603,19.2082,19.2603,77800.0
2013-07-08 10:20:00,22.2,22.24,22.16,22.22,142800.0,19.2603,19.295,19.2256,19.2776,142800.0
2013-07-08 10:25:00,22.23,22.23,22.16,22.17,95800.0,19.2863,19.2863,19.2256,19.2342,95800.0
2013-07-08 10:30:00,22.17,22.22,22.16,22.21,70400.0,19.2342,19.2776,19.2256,19.2689,70400.0
2013-07-08 10:35:00,22.21,22.25,22.19,22.25,66800.0,19.2689,19.3036,19.2516,19.3036,66800.0
2013-07-08 10:40:00,22.24,22.28,22.22,22.23,125400.0,19.295,19.3297,19.2776,19.2863,125400.0
2013-07-08 10:45:00,22.23,22.27,22.22,22.26,84600.0,19.2863,19.321,19.2776,19.3123,84600.0
2013-07-08 10:50:00,22.26,22.26,22.16,22.18,61800.0,19.3123,19.3123,19.2256,19.2429,61800.0
2013-07-08 10:55:00,22.18,22.19,22.15,22.16,59400.0,19.2429,19.2516,19.2169,19.2256,59400.0
2013-07-08 11:00:00,22.16,22.21,22.16,22.21,80600.0,19.2256,19.2689,19.2256,19.2689,80600.0
2013-07-08 11:05:00,22.21,22.24,22.2,22.22,59500.0,19.2689,19.295,19.2603,19.2776,59500.0
2013-07-08 11:10:00,22.22,22.22,22.18,22.2,52900.0,19.2776,19.2776,19.2429,19.2603,52900.0
2013-07-08 11:15:00,22.2,22.2,22.17,22.18,30100.0,19.2603,19.2603,19.2342,19.2429,30100.0
2013-07-08 11:20:00,22.18,22.19,22.14,22.15,62600.0,19.2429,19.2516,19.2082,19.2169,62600.0
2013-07-08 11:25:00,22.16,22.16,22.13,22.15,55300.0,19.2256,19.2256,19.1995,19.2169,55300.0
2013-07-08 11:30:00,22.14,22.14,22.11,22.14,49300.0,19.2082,19.2082,19.1822,19.2082,49300.0
2013-07-08 11:35:00,22.14,22.14,22.11,22.11,47300.0,19.2082,19.2082,19.1822,19.1822,47300.0
2013-07-08 11:40:00,22.11,22.12,22.1,22.1,48000.0,19.1822,19.1908,19.1735,19.1735,48000.0
2013-07-08 11:45:00,22.1,22.12,22.09,22.11,36900.0,19.1735,19.1908,19.1648,19.1822,36900.0
2013-07-08 11:50:00,22.12,22.12,22.08,22.11,88600.0,19.1908,19.1908,19.1561,19.1822,88600.0
2013-07-08 11:55:00,22.11,22.13,22.09,22.13,50900.0,19.1822,19.1995,19.1648,19.1995,50900.0
2013-07-08 12:00:00,22.13,22.14,22.11,22.14,41800.0,19.1995,19.2082,19.1822,19.2082,41800.0
2013-07-08 12:05:00,22.14,22.14,22.07,22.1,61600.0,19.2082,19.2082,19.1475,19.1735,61600.0
2013-07-08 12:10:00,22.09,22.12,22.09,22.11,65800.0,19.1648,19.1908,19.1648,19.1822,65800.0
2013-07-08 12:15:00,22.1,22.14,22.1,22.14,46300.0,19.1735,19.2082,19.1735,19.2082,46300.0
2013-07-08 12:20:00,22.15,22.16,22.13,22.13,37900.0,19.2169,19.2256,19.1995,19.1995,37900.0
2013-07-08 12:25:00,22.13,22.13,22.1,22.11,49200.0,19.1995,19.1995,19.1735,19.1822,49200.0
2013-07-08 12:30:00,22.11,22.13,22.11,22.12,62000.0,19.1822,19.1995,19.1822,19.1908,62000.0
2013-07-08 12:35:00,22.12,22.17,22.12,22.16,60600.0,19.1908,19.2342,19.1908,19.2256,60600.0
2013-07-08 12:40:00,22.16,22.19,22.15,22.19,40600.0,19.2256,19.2516,19.2169,19.2516,40600.0
2013-07-08 12:45:00,22.19,22.19,22.14,22.16,50700.0,19.2516,19.2516,19.2082,19.2256,50700.0
2013-07-08 12:50:00,22.16,22.19,22.14,22.18,83600.0,19.2256,19.2516,19.2082,19.2429,83600.0
2013-07-08 12:55:00,22.17,22.18,22.14,22.15,21400.0,19.2342,19.2429,19.2082,19.2169,21400.0
2013-07-08 13:00:00,22.15,22.2,22.14,22.19,100700.0,19.2169,19.2603,19.2082,19.2516,100700.0
2013-07-08 13:05:00,22.19,22.23,22.17,22.18,75900.0,19.2516,19.2863,19.2342,19.2429,75900.0
2013-07-08 13:10:00,22.17,22.19,22.16,22.19,35800.0,19.2342,19.2516,19.2256,19.2516,35800.0
2013-07-08 13:15:00,22.18,22.19,22.14,22.17,115300.0,19.2429,19.2516,19.2082,19.2342,115300.0
2013-07-08 13:20:00,22.17,22.17,22.14,22.15,48000.0,19.2342,19.2342,19.2082,19.2169,48000.0
2013-07-08 13:25:00,22.16,22.2,22.16,22.18,37200.0,19.2256,19.2603,19.2256,19.2429,37200.0
2013-07-08 13:30:00,22.18,22.2,22.16,22.19,46300.0,19.2429,19.2603,19.2256,19.2516,46300.0
2013-07-08 13:35:00,22.19,22.21,22.17,22.19,83200.0,19.2516,19.2689,19.2342,19.2516,83200.0
2013-07-08 13:40:00,22.19,22.23,22.18,22.23,77600.0,19.2516,19.2863,19.2429,19.2863,77600.0
2013-07-08 13:45:00,22.23,22.26,22.22,22.25,69200.0,19.2863,19.3123,19.2776,19.3036,69200.0
2013-07-08 13:50:00,22.24,22.26,22.23,22.26,111700.0,19.295,19.3123,19.2863,19.3123,111700.0
2013-07-08 13:55:00,22.26,22.29,22.25,22.29,89200.0,19.3123,19.3383,19.3036,19.3383,89200.0
2013-07-08 14:00:00,22.29,22.3,22.28,22.3,84100.0,19.3383,19.347,19.3297,19.347,84100.0
2013-07-08 14:05:00,22.3,22.31,22.27,22.28,78300.0,19.347,19.3557,19.321,19.3297,78300.0
2013-07-08 14:10:00,22.27,22.28,22.24,22.26,73600.0,19.321,19.3297,19.295,19.3123,73600.0
2013-07-08 14:15:00,22.26,22.27,22.25,22.27,18700.0,19.3123,19.321,19.3036,19.321,18700.0
2013-07-08 14:20:00,22.27,22.32,22.26,22.32,128900.0,19.321,19.3644,19.3123,19.3644,128900.0
2013-07-08 14:25:00,22.32,22.32,22.27,22.29,79400.0,19.3644,19.3644,19.321,19.3383,79400.0
2013-07-08 14:30:00,22.28,22.3,22.28,22.29,48800.0,19.3297,19.347,19.3297,19.3383,48800.0
2013-07-08 14:35:00,22.29,22.31,22.28,22.31,31100.0,19.3383,19.3557,19.3297,19.3557,31100.0
2013-07-08 14:40:00,22.31,22.34,22.3,22.34,84500.0,19.3557,19.3817,19.347,19.3817,84500.0
2013-07-08 14:45:00,22.34,22.35,22.32,22.33,124300.0,19.3817,19.3904,19.3644,19.373,124300.0
2013-07-08 14:50:00,22.32,22.36,22.32,22.36,40200.0,19.3644,19.3991,19.3644,19.3991,40200.0
2013-07-08 14:55:00,22.36,22.38,22.35,22.36,148200.0,19.3991,19.4164,19.3904,19.3991,148200.0
2013-07-08 15:00:00,22.36,22.37,22.34,22.36,104400.0,19.3991,19.4077,19.3817,19.3991,104400.0
2013-07-08 15:05:00,22.36,22.36,22.35,22.36,20400.0,19.3991,19.3991,19.3904,19.3991,20400.0
2013-07-08 15:10:00,22.36,22.36,22.32,22.32,59000.0,19.3991,19.3991,19.3644,19.3644,59000.0
2013-07-08 15:15:00,22.32,22.33,22.3,22.3,66000.0,19.3644,19.373,19.347,19.347,66000.0
2013-07-08 15:20:00,22.3,22.3,22.25,22.26,84500.0,19.347,19.347,19.3036,19.3123,84500.0
2013-07-08 15:25:00,22.26,22.29,22.25,22.26,99200.0,19.3123,19.3383,19.3036,19.3123,99200.0
2013-07-08 15:30:00,22.26,22.26,22.23,22.25,136500.0,19.3123,19.3123,19.2863,19.3036,136500.0
2013-07-08 15:35:00,22.25,22.26,22.2,22.21,191600.0,19.3036,19.3123,19.2603,19.2689,191600.0
2013-07-08 15:40:00,22.21,22.22,22.19,22.19,208000.0,19.2689,19.2776,19.2516,19.2516,208000.0
2013-07-08 15:45:00,22.2,22.21,22.19,22.21,258600.0,19.2603,19.2689,19.2516,19.2689,258600.0
2013-07-08 15:50:00,22.21,22.21,22.17,22.2,252000.0,19.2689,19.2689,19.2342,19.2603,252000.0
2013-07-08 15:55:00,22.2,22.21,22.17,22.17,727700.0,19.2603,19.2689,19.2342,19.2342,727700.0
2013-07-09 09:30:00,22.41,22.44,22.36,22.41,172700.0,19.4424,19.4685,19.3991,19.4424,172700.0
2013-07-09 09:35:00,22.42,22.42,22.33,22.35,134200.0,19.4511,19.4511,19.373,19.3904,134200.0
2013-07-09 09:40:00,22.35,22.37,22.27,22.32,178700.0,19.3904,19.4077,19.321,19.3644,178700.0
2013-07-09 09:45:00,22.32,22.33,22.28,22.3,77100.0,19.3644,19.373,19.3297,19.347,77100.0
2013-07-09 09:50:00,22.3,22.31,22.24,22.25,98200.0,19.347,19.3557,19.295,19.3036,98200.0
2013-07-09 09:55:00,22.25,22.25,22.22,22.24,91300.0,19.3036,19.3036,19.2776,19.295,91300.0
2013-07-09 10:00:00,22.24,22.24,22.11,22.14,200800.0,19.295,19.295,19.1822,19.2082,200800.0
2013-07-09 10:05:00,22.14,22.17,22.11,22.14,114000.0,19.2082,19.2342,19.1822,19.2082,114000.0
2013-07-09 10:10:00,22.14,22.21,22.13,22.19,93800.0,19.2082,19.2689,19.1995,19.2516,93800.0
2013-07-09 10:15:00,22.19,22.2,22.1,22.13,182300.0,19.2516,19.2603,19.1735,19.1995,182300.0
2013-07-09 10:20:00,22.14,22.2,22.12,22.15,156000.0,19.2082,19.2603,19.1908,19.2169,156000.0
2013-07-09 10:25:00,22.15,22.15,22.06,22.09,106400.0,19.2169,19.2169,19.1388,19.1648,106400.0
2013-07-09 10:30:00,22.1,22.18,22.09,22.13,100200.0,19.1735,19.2429,19.1648,19.1995,100200.0
2013-07-09 10:35:00,22.13,22.2,22.13,22.2,56800.0,19.1995,19.2603,19.1995,19.2603,56800.0
2013-07-09 10:40:00,22.19,22.25,22.18,22.25,58300.0,19.2516,19.3036,19.2429,19.3036,58300.0
2013-07-09 10:45:00,22.25,22.27,22.23,22.26,111200.0,19.3036,19.321,19.2863,19.3123,111200.0
2013-07-09 10:50:00,22.26,22.28,22.24,22.28,85800.0,19.3123,19.3297,19.295,19.3297,85800.0
2013-07-09 10:55:00,22.28,22.3,22.23,22.27,144800.0,19.3297,19.347,19.2863,19.321,144800.0
2013-07-09 11:00:00,22.28,22.31,22.27,22.31,130600.0,19.3297,19.3557,19.321,19.3557,130600.0
2013-07-09 11:05:00,22.3,22.32,22.3,22.32,97000.0,19.347,19.3644,19.347,19.3644,97000.0
2013-07-09 11:10:00,22.32,22.32,22.27,22.29,151000.0,19.3644,19.3644,19.321,19.3383,151000.0
2013-07-09 11:15:00,22.29,22.29,22.25,22.28,67000.0,19.3383,19.3383,19.3036,19.3297,67000.0
2013-07-09 11:20:00,22.28,22.3,22.27,22.28,52300.0,19.3297,19.347,19.321,19.3297,52300.0
2013-07-09 11:25:00,22.28,22.3,22.27,22.3,29800.0,19.3297,19.347,19.321,19.347,29800.0
2013-07-09 11:30:00,22.29,22.32,22.27,22.32,90300.0,19.3383,19.3644,19.321,19.3644,90300.0
2013-07-09 11:35:00,22.33,22.35,22.31,22.34,90600.0,19.373,19.3904,19.3557,19.3817,90600.0
2013-07-09 11:40:00,22.34,22.36,22.33,22.35,54300.0,19.3817,19.3991,19.373,19.3904,54300.0
2013-07-09 11:45:00,22.36,22.38,22.33,22.36,97300.0,19.3991,19.4164,19.373,19.3991,97300.0
2013-07-09 11:50:00,22.36,22.37,22.31,22.31,35100.0,19.3991,19.4077,19.3557,19.3557,35100.0
2013-07-09 11:55:00,22.32,22.33,22.31,22.32,32200.0,19.3644,19.373,19.3557,19.3644,32200.0
2013-07-09 12:00:00,22.32,22.32,22.3,22.3,13800.0,19.3644,19.3644,19.347,19.347,13800.0
2013-07-09 12:05:00,22.3,22.31,22.28,22.28,26900.0,19.347,19.3557,19.3297,19.3297,26900.0
2013-07-09 12:10:00,22.29,22.3,22.28,22.3,24500.0,19.3383,19.347,19.3297,19.347,24500.0
2013-07-09 12:15:00,22.31,22.31,22.27,22.29,68800.0,19.3557,19.3557,19.321,19.3383,68800.0
2013-07-09 12:20:00,22.29,22.31,22.28,22.3,30600.0,19.3383,19.3557,19.3297,19.347,30600.0
2013-07-09 12:25:00,22.31,22.32,22.29,22.3,60800.0,19.3557,19.3644,19.3383,19.347,60800.0
2013-07-09 12:30:00,22.3,22.32,22.3,22.32,24500.0,19.347,19.3644,19.347,19.3644,24500.0
2013-07-09 12:35:00,22.32,22.34,22.31,22.33,45400.0,19.3644,19.3817,19.3557,19.373,45400.0
2013-07-09 12:40:00,22.33,22.35,22.32,22.32,49600.0,19.373,19.3904,19.3644,19.3644,49600.0
2013-07-09 12:45:00,22.32,22.33,22.3,22.32,38900.0,19.3644,19.373,19.347,19.3644,38900.0
2013-07-09 12:50:00,22.31,22.34,22.31,22.33,39300.0,19.3557,19.3817,19.3557,19.373,39300.0
2013-07-09 12:55:00,22.33,22.35,22.33,22.34,27200.0,19.373,19.3904,19.373,19.3817,27200.0
2013-07-09 13:00:00,22.35,22.35,22.33,22.34,38500.0,19.3904,19.3904,19.373,19.3817,38500.0
2013-07-09 13:05:00,22.34,22.36,22.34,22.36,17700.0,19.3817,19.3991,19.3817,19.3991,17700.0
2013-07-09 13:10:00,22.36,22.36,22.35,22.36,17900.0,19.3991,19.3991,19.3904,19.3991,17900.0
2013-07-09 13:15:00,22.36,22.36,22.33,22.34,46700.0,19.3991,19.3991,19.373,19.3817,46700.0
2013-07-09 13:20:00,22.34,22.35,22.29,22.3,103700.0,19.3817,19.3904,19.3383,19.347,103700.0
2013-07-09 13:25:00,22.3,22.3,22.27,22.28,47300.0,19.347,19.347,19.321,19.3297,47300.0
2013-07-09 13:30:00,22.28,22.28,22.24,22.25,74300.0,19.3297,19.3297,19.295,19.3036,74300.0
2013-07-09 13:35:00,22.25,22.26,22.24,22.24,31400.0,19.3036,19.3123,19.295,19.295,31400.0
2013-07-09 13:40:00,22.25,22.25,22.21,22.25,53100.0,19.3036,19.3036,19.2689,19.3036,53100.0
2013-07-09 13:45:00,22.25,22.28,22.25,22.27,27800.0,19.3036,19.3297,19.3036,19.321,27800.0
2013-07-09 13:50:00,22.27,22.31,22.26,22.29,67700.0,19.321,19.3557,19.3123,19.3383,67700.0
2013-07-09 13:55:00,22.31,22.32,22.29,22.3,45900.0,19.3557,19.3644,19.3383,19.347,45900.0
2013-07-09 14:00:00,22.29,22.3,22.26,22.26,101400.0,19.3383,19.347,19.3123,19.3123,101400.0
2013-07-09 14:05:00,22.26,22.29,22.26,22.29,42000.0,19.3123,19.3383,19.3123,19.3383,42000.0
2013-07-09 14:10:00,22.29,22.3,22.28,22.3,34900.0,19.3383,19.347,19.3297,19.347,34900.0
2013-07-09 14:15:00,22.3,22.3,22.27,22.29,69800.0,19.347,19.347,19.321,19.3383,69800.0
2013-07-09 14:20:00,22.28,22.29,22.28,22.29,40500.0,19.3297,19.3383,19.3297,19.3383,40500.0
2013-07-09 14:25:00,22.29,22.3,22.28,22.3,34500.0,19.3383,19.347,19.3297,19.347,34500.0
2013-07-09 14:30:00,22.3,22.31,22.27,22.28,80200.0,19.347,19.3557,19.321,19.3297,80200.0
2013-07-09 14:35:00,22.28,22.28,22.22,22.23,90700.0,19.3297,19.3297,19.2776,19.2863,90700.0
2013-07-09 14:40:00,22.24,22.24,22.21,22.22,73600.0,19.295,19.295,19.2689,19.2776,73600.0
2013-07-09 14:45:00,22.21,22.23,22.21,22.22,72000.0,19.2689,19.2863,19.2689,19.2776,72000.0
2013-07-09 14:50:00,22.22,22.22,22.19,22.2,38500.0,19.2776,19.2776,19.2516,19.2603,38500.0
2013-07-09 14:55:00,22.2,22.22,22.19,22.21,85200.0,19.2603,19.2776,19.2516,19.2689,85200.0
2013-07-09 15:00:00,22.22,22.24,22.21,22.23,78100.0,19.2776,19.295,19.2689,19.2863,78100.0
2013-07-09 15:05:00,22.23,22.24,22.2,22.21,173700.0,19.2863,19.295,19.2603,19.2689,173700.0
2013-07-09 15:10:00,22.21,22.23,22.2,22.23,72400.0,19.2689,19.2863,19.2603,19.2863,72400.0
2013-07-09 15:15:00,22.23,22.25,22.21,22.21,192000.0,19.2863,19.3036,19.2689,19.2689,192000.0
2013-07-09 15:20:00,22.21,22.22,22.18,22.18,191400.0,19.2689,19.2776,19.2429,19.2429,191400.0
2013-07-09 15:25:00,22.18,22.22,22.18,22.18,219100.0,19.2429,19.2776,19.2429,19.2429,219100.0
2013-07-09 15:30:00,22.18,22.19,22.12,22.18,419100.0,19.2429,19.2516,19.1908,19.2429,419100.0
2013-07-09 15:35:00,22.18,22.2,22.15,22.17,200200.0,19.2429,19.2603,19.2169,19.2342,200200.0
2013-07-09 15:40:00,22.15,22.19,22.15,22.17,194700.0,19.2169,19.2516,19.2169,19.2342,194700.0
2013-07-09 15:45:00,22.17,22.19,22.14,22.19,261700.0,19.2342,19.2516,19.2082,19.2516,261700.0
2013-07-09 15:50:00,22.19,22.19,22.15,22.16,276800.0,19.2516,19.2516,19.2169,19.2256,276800.0
2013-07-09 15:55:00,22.17,22.2,22.16,22.19,367700.0,19.2342,19.2603,19.2256,19.2516,367700.0
2013-07-10 09:30:00,22.19,22.2,22.11,22.17,120000.0,19.2516,19.2603,19.1822,19.2342,120000.0
2013-07-10 09:35:00,22.17,22.26,22.15,22.21,262300.0,19.2342,19.3123,19.2169,19.2689,262300.0
2013-07-10 09:40:00,22.21,22.24,22.11,22.21,105800.0,19.2689,19.295,19.1822,19.2689,105800.0
2013-07-10 09:45:00,22.22,22.28,22.16,22.24,78200.0,19.2776,19.3297,19.2256,19.295,78200.0
2013-07-10 09:50:00,22.23,22.24,22.15,22.24,166400.0,19.2863,19.295,19.2169,19.295,166400.0
2013-07-10 09:55:00,22.24,22.28,22.24,22.25,207400.0,19.295,19.3297,19.295,19.3036,207400.0
2013-07-10 10:00:00,22.26,22.28,22.17,22.19,151700.0,19.3123,19.3297,19.2342,19.2516,151700.0
2013-07-10 10:05:00,22.19,22.23,22.18,22.18,71900.0,19.2516,19.2863,19.2429,19.2429,71900.0
2013-07-10 10:10:00,22.18,22.18,22.12,22.12,71300.0,19.2429,19.2429,19.1908,19.1908,71300.0
2013-07-10 10:15:00,22.12,22.13,22.06,22.09,169000.0,19.1908,19.1995,19.1388,19.1648,169000.0
2013-07-10 10:20:00,22.09,22.1,22.04,22.08,80900.0,19.1648,19.1735,19.1214,19.1561,80900.0
2013-07-10 10:25:00,22.08,22.09,22.05,22.08,84900.0,19.1561,19.1648,19.1301,19.1561,84900.0
2013-07-10 10:30:00,22.08,22.08,21.96,21.96,274600.0,19.1561,19.1561,19.052,19.052,274600.0
2013-07-10 10:35:00,21.96,22.0,21.94,21.99,122400.0,19.052,19.0867,19.0347,19.0781,122400.0
2013-07-10 10:40:00,22.0,22.05,21.94,21.95,188400.0,19.0867,19.1301,19.0347,19.0434,188400.0
2013-07-10 10:45:00,21.94,21.96,21.92,21.93,212800.0,19.0347,19.052,19.0173,19.026,212800.0
2013-07-10 10:50:00,21.93,21.98,21.93,21.94,78500.0,19.026,19.0694,19.026,19.0347,78500.0
2013-07-10 10:55:00,21.95,21.96,21.94,21.95,64100.0,19.0434,19.052,19.0347,19.0434,64100.0
2013-07-10 11:00:00,21.96,21.96,21.87,21.89,143000.0,19.052,19.052,18.974,18.9913,143000.0
2013-07-10 11:05:00,21.9,21.94,21.9,21.92,70000.0,19.0,19.0347,19.0,19.0173,70000.0
2013-07-10 11:10:00,21.92,21.94,21.92,21.92,69000.0,19.0173,19.0347,19.0173,19.0173,69000.0
2013-07-10 11:15:00,21.92,21.94,21.92,21.94,46000.0,19.0173,19.0347,19.0173,19.0347,46000.0
2013-07-10 11:20:00,21.94,21.95,21.92,21.93,46700.0,19.0347,19.0434,19.0173,19.026,46700.0
2013-07-10 11:25:00,21.93,21.93,21.87,21.87,65400.0,19.026,19.026,18.974,18.974,65400.0
2013-07-10 11:30:00,21.88,21.91,21.87,21.89,74900.0,18.9826,19.0087,18.974,18.9913,74900.0
2013-07-10 11:35:00,21.89,21.91,21.89,21.91,52800.0,18.9913,19.0087,18.9913,19.0087,52800.0
2013-07-10 11:40:00,21.91,21.97,21.91,21.95,65100.0,19.0087,19.0607,19.0087,19.0434,65100.0
2013-07-10 11:45:00,21.95,21.96,21.92,21.94,72600.0,19.0434,19.052,19.0173,19.0347,72600.0
2013-07-10 11:50:00,21.93,21.94,21.92,21.92,24000.0,19.026,19.0347,19.0173,19.0173,24000.0
2013-07-10 11:55:00,21.93,21.95,21.92,21.93,47000.0,19.026,19.0434,19.0173,19.026,47000.0
2013-07-10 12:00:00,21.93,21.93,21.9,21.9,71000.0,19.026,19.026,19.0,19.0,71000.0
2013-07-10 12:05:00,21.91,21.91,21.84,21.84,152000.0,19.0087,19.0087,18.9479,18.9479,152000.0
2013-07-10 12:10:00,21.84,21.85,21.83,21.84,69600.0,18.9479,18.9566,18.9392,18.9479,69600.0
2013-07-10 12:15:00,21.85,21.87,21.84,21.86,58700.0,18.9566,18.974,18.9479,18.9653,58700.0
2013-07-10 12:20:00,21.85,21.86,21.84,21.84,48300.0,18.9566,18.9653,18.9479,18.9479,48300.0
2013-07-10 12:25:00,21.85,21.85,21.82,21.82,36200.0,18.9566,18.9566,18.9306,18.9306,36200.0
2013-07-10 12:30:00,21.82,21.86,21.82,21.85,64800.0,18.9306,18.9653,18.9306,18.9566,64800.0
2013-07-10 12:35:00,21.86,21.86,21.84,21.84,59200.0,18.9653,18.9653,18.9479,18.9479,59200.0
2013-07-10 12:40:00,21.83,21.85,21.83,21.85,40100.0,18.9392,18.9566,18.9392,18.9566,40100.0
2013-07-10 12:45:00,21.85,21.85,21.83,21.83,94000.0,18.9566,18.9566,18.9392,18.9392,94000.0
2013-07-10 12:50:00,21.84,21.84,21.83,21.84,24900.0,18.9479,18.9479,18.9392,18.9479,24900.0
2013-07-10 12:55:00,21.84,21.84,21.8,21.8,89700.0,18.9479,18.9479,18.9132,18.9132,89700.0
2013-07-10 13:00:00,21.81,21.82,21.78,21.78,164700.0,18.9219,18.9306,18.8959,18.8959,164700.0
2013-07-10 13:05:00,21.79,21.8,21.77,21.8,60800.0,18.9045,18.9132,18.8872,18.9132,60800.0
2013-07-10 13:10:00,21.8,21.8,21.78,21.79,94900.0,18.9132,18.9132,18.8959,18.9045,94900.0
2013-07-10 13:15:00,21.79,21.79,21.76,21.76,108300.0,18.9045,18.9045,18.8785,18.8785,108300.0
2013-07-10 13:20:00,21.76,21.77,21.75,21.76,121600.0,18.8785,18.8872,18.8698,18.8785,121600.0
2013-07-10 13:25:00,21.76,21.76,21.74,21.75,106700.0,18.8785,18.8785,18.8612,18.8698,106700.0
2013-07-10 13:30:00,21.76,21.78,21.76,21.77,97400.0,18.8785,18.8959,18.8785,18.8872,97400.0
2013-07-10 13:35:00,21.77,21.81,21.77,21.81,65800.0,18.8872,18.9219,18.8872,18.9219,65800.0
2013-07-10 13:40:00,21.81,21.84,21.81,21.84,32000.0,18.9219,18.9479,18.9219,18.9479,32000.0
2013-07-10 13:45:00,21.83,21.84,21.83,21.84,85700.0,18.9392,18.9479,18.9392,18.9479,85700.0
2013-07-10 13:50:00,21.84,21.84,21.83,21.84,131500.0,18.9479,18.9479,18.9392,18.9479,131500.0
2013-07-10 13:55:00,21.84,21.84,21.81,21.82,84400.0,18.9479,18.9479,18.9219,18.9306,84400.0
2013-07-10 14:00:00,21.82,21.96,21.8,21.93,356200.0,18.9306,19.052,18.9132,19.026,356200.0
2013-07-10 14:05:00,21.93,21.93,21.84,21.89,230700.0,19.026,19.026,18.9479,18.9913,230700.0
2013-07-10 14:10:00,21.87,21.92,21.83,21.91,104400.0,18.974,19.0173,18.9392,19.0087,104400.0
2013-07-10 14:15:00,21.91,21.94,21.89,21.92,147600.0,19.0087,19.0347,18.9913,19.0173,147600.0
2013-07-10 14:20:00,21.91,21.93,21.89,21.89,111100.0,19.0087,19.026,18.9913,18.9913,111100.0
2013-07-10 14:25:00,21.9,21.91,21.87,21.88,88600.0,19.0,19.0087,18.974,18.9826,88600.0
2013-07-10 14:30:00,21.89,21.93,21.88,21.93,139000.0,18.9913,19.026,18.9826,19.026,139000.0
2013-07-10 14:35:00,21.93,21.93,21.86,21.87,116300.0,19.026,19.026,18.9653,18.974,116300.0
2013-07-10 14:40:00,21.88,21.89,21.85,21.86,102200.0,18.9826,18.9913,18.9566,18.9653,102200.0
2013-07-10 14:45:00,21.86,21.87,21.78,21.8,125900.0,18.9653,18.974,18.8959,18.9132,125900.0
2013-07-10 14:50:00,21.8,21.85,21.79,21.83,163900.0,18.9132,18.9566,18.9045,18.9392,163900.0
2013-07-10 14:55:00,21.83,21.85,21.8,21.84,105000.0,18.9392,18.9566,18.9132,18.9479,105000.0
2013-07-10 15:00:00,21.85,21.86,21.82,21.84,244400.0,18.9566,18.9653,18.9306,18.9479,244400.0
2013-07-10 15:05:00,21.85,21.86,21.84,21.86,148300.0,18.9566,18.9653,18.9479,18.9653,148300.0
2013-07-10 15:10:00,21.85,21.93,21.84,21.9,287100.0,18.9566,19.026,18.9479,19.0,287100.0
2013-07-10 15:15:00,21.9,21.92,21.89,21.9,183400.0,19.0,19.0173,18.9913,19.0,183400.0
2013-07-10 15:20:00,21.9,21.91,21.9,21.9,71800.0,19.0,19.0087,19.0,19.0,71800.0
2013-07-10 15:25:00,21.91,21.93,21.9,21.91,322000.0,19.0087,19.026,19.0,19.0087,322000.0
2013-07-10 15:30:00,21.91,21.92,21.88,21.9,228300.0,19.0087,19.0173,18.9826,19.0,228300.0
2013-07-10 15:35:00,21.89,21.9,21.87,21.88,196900.0,18.9913,19.0,18.974,18.9826,196900.0
2013-07-10 15:40:00,21.88,21.92,21.88,21.9,251900.0,18.9826,19.0173,18.9826,19.0,251900.0
2013-07-10 15:45:00,21.89,21.92,21.89,21.9,399400.0,18.9913,19.0173,18.9913,19.0,399400.0
2013-07-10 15:50:00,21.91,21.91,21.87,21.9,481600.0,19.0087,19.0087,18.974,19.0,481600.0
2013-07-10 15:55:00,21.9,21.95,21.9,21.95,315000.0,19.0,19.0434,19.0,19.0434,315000.0
2013-07-11 09:30:00,22.29,22.29,22.08,22.1,250100.0,19.3383,19.3383,19.1561,19.1735,250100.0
2013-07-11 09:35:00,22.09,22.11,22.01,22.08,263900.0,19.1648,19.1822,19.0954,19.1561,263900.0
2013-07-11 09:40:00,22.08,22.1,21.9,21.9,186100.0,19.1561,19.1735,19.0,19.0,186100.0
2013-07-11 09:45:00,21.9,21.94,21.77,21.77,369100.0,19.0,19.0347,18.8872,18.8872,369100.0
2013-07-11 09:50:00,21.78,21.87,21.77,21.84,173700.0,18.8959,18.974,18.8872,18.9479,173700.0
2013-07-11 09:55:00,21.84,21.9,21.65,21.65,484800.0,18.9479,19.0,18.7831,18.7831,484800.0
2013-07-11 10:00:00,21.66,21.7,21.64,21.67,384400.0,18.7918,18.8265,18.7744,18.8004,384400.0
2013-07-11 10:05:00,21.66,21.7,21.52,21.54,657400.0,18.7918,18.8265,18.6703,18.6877,657400.0
2013-07-11 10:10:00,21.54,21.61,21.51,21.52,327600.0,18.6877,18.7484,18.6616,18.6703,327600.0
2013-07-11 10:15:00,21.52,21.53,21.48,21.5,606400.0,18.6703,18.679,18.6356,18.6529,606400.0
2013-07-11 10:20:00,21.5,21.54,21.46,21.48,498700.0,18.6529,18.6877,18.6182,18.6356,498700.0
2013-07-11 10:25:00,21.48,21.5,21.44,21.48,334200.0,18.6356,18.6529,18.6009,18.6356,334200.0
2013-07-11 10:30:00,21.48,21.48,21.41,21.45,383200.0,18.6356,18.6356,18.5749,18.6096,383200.0
2013-07-11 10:35:00,21.46,21.5,21.45,21.49,152600.0,18.6182,18.6529,18.6096,18.6443,152600.0
2013-07-11 10:40:00,21.49,21.55,21.48,21.55,322000.0,18.6443,18.6963,18.6356,18.6963,322000.0
2013-07-11 10:45:00,21.55,21.61,21.48,21.49,338300.0,18.6963,18.7484,18.6356,18.6443,338300.0
2013-07-11 10:50:00,21.49,21.53,21.49,21.53,394500.0,18.6443,18.679,18.6443,18.679,394500.0
2013-07-11 10:55:00,21.52,21.53,21.49,21.49,180400.0,18.6703,18.679,18.6443,18.6443,180400.0
2013-07-11 11:00:00,21.5,21.5,21.47,21.49,182800.0,18.6529,18.6529,18.6269,18.6443,182800.0
2013-07-11 11:05:00,21.49,21.5,21.48,21.48,95700.0,18.6443,18.6529,18.6356,18.6356,95700.0
2013-07-11 11:10:00,21.49,21.51,21.48,21.49,369500.0,18.6443,18.6616,18.6356,18.6443,369500.0
2013-07-11 11:15:00,21.49,21.5,21.48,21.49,97300.0,18.6443,18.6529,18.6356,18.6443,97300.0
2013-07-11 11:20:00,21.5,21.5,21.42,21.45,235000.0,18.6529,18.6529,18.5835,18.6096,235000.0
2013-07-11 11:25:00,21.45,21.46,21.43,21.46,68600.0,18.6096,18.6182,18.5922,18.6182,68600.0
2013-07-11 11:30:00,21.46,21.47,21.43,21.43,74000.0,18.6182,18.6269,18.5922,18.5922,74000.0
2013-07-11 11:35:00,21.43,21.44,21.39,21.43,179600.0,18.5922,18.6009,18.5575,18.5922,179600.0
2013-07-11 11:40:00,21.44,21.46,21.41,21.45,178900.0,18.6009,18.6182,18.5749,18.6096,178900.0
2013-07-11 11:45:00,21.45,21.46,21.41,21.44,242200.0,18.6096,18.6182,18.5749,18.6009,242200.0
2013-07-11 11:50:00,21.43,21.43,21.42,21.43,33600.0,18.5922,18.5922,18.5835,18.5922,33600.0
2013-07-11 11:55:00,21.43,21.43,21.42,21.42,40200.0,18.5922,18.5922,18.5835,18.5835,40200.0
2013-07-11 12:00:00,21.43,21.44,21.42,21.43,78800.0,18.5922,18.6009,18.5835,18.5922,78800.0
2013-07-11 12:05:00,21.43,21.44,21.38,21.39,207500.0,18.5922,18.6009,18.5488,18.5575,207500.0
2013-07-11 12:10:00,21.39,21.4,21.38,21.39,74100.0,18.5575,18.5662,18.5488,18.5575,74100.0
2013-07-11 12:15:00,21.39,21.39,21.38,21.39,47500.0,18.5575,18.5575,18.5488,18.5575,47500.0
2013-07-11 12:20:00,21.39,21.4,21.38,21.4,85800.0,18.5575,18.5662,18.5488,18.5662,85800.0
2013-07-11 12:25:00,21.4,21.42,21.39,21.4,375300.0,18.5662,18.5835,18.5575,18.5662,375300.0
2013-07-11 12:30:00,21.41,21.41,21.4,21.41,58400.0,18.5749,18.5749,18.5662,18.5749,58400.0
2013-07-11 12:35:00,21.41,21.41,21.38,21.38,218500.0,18.5749,18.5749,18.5488,18.5488,218500.0
2013-07-11 12:40:00,21.38,21.41,21.38,21.4,62800.0,18.5488,18.5749,18.5488,18.5662,62800.0
2013-07-11 12:45:00,21.41,21.42,21.4,21.41,71600.0,18.5749,18.5835,18.5662,18.5749,71600.0
2013-07-11 12:50:00,21.42,21.42,21.41,21.41,27600.0,18.5835,18.5835,18.5749,18.5749,27600.0
2013-07-11 12:55:00,21.41,21.41,21.39,21.4,78900.0,18.5749,18.5749,18.5575,18.5662,78900.0
2013-07-11 13:00:00,21.39,21.42,21.39,21.42,115500.0,18.5575,18.5835,18.5575,18.5835,115500.0
2013-07-11 13:05:00,21.42,21.43,21.41,21.43,74800.0,18.5835,18.5922,18.5749,18.5922,74800.0
2013-07-11 13:10:00,21.43,21.43,21.42,21.43,34700.0,18.5922,18.5922,18.5835,18.5922,34700.0
2013-07-11 13:15:00,21.43,21.43,21.42,21.42,71600.0,18.5922,18.5922,18.5835,18.5835,71600.0
2013-07-11 13:20:00,21.43,21.43,21.39,21.4,140700.0,18.5922,18.5922,18.5575,18.5662,140700.0
2013-07-11 13:25:00,21.4,21.4,21.35,21.35,212800.0,18.5662,18.5662,18.5228,18.5228,212800.0
2013-07-11 13:30:00,21.36,21.36,21.31,21.33,204700.0,18.5315,18.5315,18.4881,18.5055,204700.0
2013-07-11 13:35:00,21.33,21.33,21.29,21.33,129500.0,18.5055,18.5055,18.4708,18.5055,129500.0
2013-07-11 13:40:00,21.33,21.33,21.26,21.29,189300.0,18.5055,18.5055,18.4447,18.4708,189300.0
2013-07-11 13:45:00,21.29,21.32,21.28,21.32,180400.0,18.4708,18.4968,18.4621,18.4968,180400.0
2013-07-11 13:50:00,21.32,21.32,21.28,21.3,245300.0,18.4968,18.4968,18.4621,18.4794,245300.0
2013-07-11 13:55:00,21.3,21.31,21.28,21.29,114400.0,18.4794,18.4881,18.4621,18.4708,114400.0
2013-07-11 14:00:00,21.29,21.3,21.27,21.27,143100.0,18.4708,18.4794,18.4534,18.4534,143100.0
2013-07-11 14:05:00,21.27,21.28,21.23,21.23,149100.0,18.4534,18.4621,18.4187,18.4187,149100.0
2013-07-11 14:10:00,21.23,21.26,21.22,21.24,195900.0,18.4187,18.4447,18.41,18.4274,195900.0
2013-07-11 14:15:00,21.25,21.28,21.24,21.28,246400.0,18.4361,18.4621,18.4274,18.4621,246400.0
2013-07-11 14:20:00,21.28,21.36,21.27,21.35,664900.0,18.4621,18.5315,18.4534,18.5228,664900.0
2013-07-11 14:25:00,21.36,21.4,21.36,21.37,188500.0,18.5315,18.5662,18.5315,18.5402,188500.0
2013-07-11 14:30:00,21.37,21.38,21.37,21.37,98300.0,18.5402,18.5488,18.5402,18.5402,98300.0
2013-07-11 14:35:00,21.38,21.38,21.3,21.3,213300.0,18.5488,18.5488,18.4794,18.4794,213300.0
2013-07-11 14:40:00,21.3,21.31,21.28,21.31,188900.0,18.4794,18.4881,18.4621,18.4881,188900.0
2013-07-11 14:45:00,21.3,21.31,21.29,21.31,144500.0,18.4794,18.4881,18.4708,18.4881,144500.0
2013-07-11 14:50:00,21.3,21.31,21.29,21.29,69700.0,18.4794,18.4881,18.4708,18.4708,69700.0
2013-07-11 14:55:00,21.3,21.31,21.26,21.3,250700.0,18.4794,18.4881,18.4447,18.4794,250700.0
2013-07-11 15:00:00,21.3,21.34,21.3,21.34,133500.0,18.4794,18.5141,18.4794,18.5141,133500.0
2013-07-11 15:05:00,21.34,21.34,21.28,21.28,187500.0,18.5141,18.5141,18.4621,18.4621,187500.0
2013-07-11 15:10:00,21.29,21.29,21.28,21.28,108300.0,18.4708,18.4708,18.4621,18.4621,108300.0
2013-07-11 15:15:00,21.28,21.29,21.26,21.27,316400.0,18.4621,18.4708,18.4447,18.4534,316400.0
2013-07-11 15:20:00,21.28,21.28,21.26,21.26,186900.0,18.4621,18.4621,18.4447,18.4447,186900.0
2013-07-11 15:25:00,21.27,21.27,21.26,21.26,84200.0,18.4534,18.4534,18.4447,18.4447,84200.0
2013-07-11 15:30:00,21.27,21.27,21.24,21.24,170700.0,18.4534,18.4534,18.4274,18.4274,170700.0
2013-07-11 15:35:00,21.25,21.33,21.24,21.3,416500.0,18.4361,18.5055,18.4274,18.4794,416500.0
2013-07-11 15:40:00,21.3,21.35,21.3,21.34,275400.0,18.4794,18.5228,18.4794,18.5141,275400.0
2013-07-11 15:45:00,21.34,21.39,21.34,21.39,350800.0,18.5141,18.5575,18.5141,18.5575,350800.0
2013-07-11 15:50:00,21.39,21.42,21.38,21.42,455200.0,18.5575,18.5835,18.5488,18.5835,455200.0
2013-07-11 15:55:00,21.42,21.5,21.41,21.46,1178600.0,18.5835,18.6529,18.5749,18.6182,1178600.0
2013-07-12 09:30:00,21.54,21.59,21.41,21.44,299700.0,18.6877,18.731,18.5749,18.6009,299700.0
2013-07-12 09:35:00,21.44,21.49,21.41,21.45,187400.0,18.6009,18.6443,18.5749,18.6096,187400.0
2013-07-12 09:40:00,21.46,21.5,21.43,21.5,158500.0,18.6182,18.6529,18.5922,18.6529,158500.0
2013-07-12 09:45:00,21.5,21.5,21.48,21.48,94600.0,18.6529,18.6529,18.6356,18.6356,94600.0
2013-07-12 09:50:00,21.48,21.5,21.4,21.41,201400.0,18.6356,18.6529,18.5662,18.5749,201400.0
2013-07-12 09:55:00,21.41,21.45,21.38,21.44,126100.0,18.5749,18.6096,18.5488,18.6009,126100.0
2013-07-12 10:00:00,21.44,21.48,21.43,21.48,112500.0,18.6009,18.6356,18.5922,18.6356,112500.0
2013-07-12 10:05:00,21.48,21.5,21.47,21.5,115300.0,18.6356,18.6529,18.6269,18.6529,115300.0
2013-07-12 10:10:00,21.49,21.55,21.49,21.53,195600.0,18.6443,18.6963,18.6443,18.679,195600.0
2013-07-12 10:15:00,21.53,21.59,21.53,21.58,137400.0,18.679,18.731,18.679,18.7224,137400.0
2013-07-12 10:20:00,21.58,21.59,21.53,21.55,146000.0,18.7224,18.731,18.679,18.6963,146000.0
2013-07-12 10:25:00,21.55,21.56,21.51,21.51,67800.0,18.6963,18.705,18.6616,18.6616,67800.0
2013-07-12 10:30:00,21.52,21.53,21.5,21.51,65200.0,18.6703,18.679,18.6529,18.6616,65200.0
2013-07-12 10:35:00,21.51,21.52,21.49,21.51,73300.0,18.6616,18.6703,18.6443,18.6616,73300.0
2013-07-12 10:40:00,21.51,21.52,21.5,21.51,163300.0,18.6616,18.6703,18.6529,18.6616,163300.0
2013-07-12 10:45:00,21.51,21.55,21.51,21.55,96900.0,18.6616,18.6963,18.6616,18.6963,96900.0
2013-07-12 10:50:00,21.55,21.58,21.54,21.55,122200.0,18.6963,18.7224,18.6877,18.6963,122200.0
2013-07-12 10:55:00,21.55,21.6,21.54,21.57,94700.0,18.6963,18.7397,18.6877,18.7137,94700.0
2013-07-12 11:00:00,21.57,21.59,21.57,21.59,42100.0,18.7137,18.731,18.7137,18.731,42100.0
2013-07-12 11:05:00,21.59,21.61,21.59,21.6,44400.0,18.731,18.7484,18.731,18.7397,44400.0
2013-07-12 11:10:00,21.6,21.61,21.59,21.61,227500.0,18.7397,18.7484,18.731,18.7484,227500.0
2013-07-12 11:15:00,21.61,21.61,21.6,21.61,80400.0,18.7484,18.7484,18.7397,18.7484,80400.0
2013-07-12 11:20:00,21.61,21.63,21.6,21.63,66800.0,18.7484,18.7657,18.7397,18.7657,66800.0
2013-07-12 11:25:00,21.63,21.64,21.62,21.63,53200.0,18.7657,18.7744,18.7571,18.7657,53200.0
2013-07-12 11:30:00,21.64,21.65,21.64,21.65,16300.0,18.7744,18.7831,18.7744,18.7831,16300.0
2013-07-12 11:35:00,21.65,21.65,21.63,21.64,52300.0,18.7831,18.7831,18.7657,18.7744,52300.0
2013-07-12 11:40:00,21.64,21.66,21.64,21.66,35200.0,18.7744,18.7918,18.7744,18.7918,35200.0
2013-07-12 11:45:00,21.66,21.67,21.65,21.66,39200.0,18.7918,18.8004,18.7831,18.7918,39200.0
2013-07-12 11:50:00,21.66,21.66,21.59,21.61,69700.0,18.7918,18.7918,18.731,18.7484,69700.0
2013-07-12 11:55:00,21.61,21.61,21.6,21.61,25400.0,18.7484,18.7484,18.7397,18.7484,25400.0
2013-07-12 12:00:00,21.61,21.62,21.58,21.59,90500.0,18.7484,18.7571,18.7224,18.731,90500.0
2013-07-12 12:05:00,21.59,21.61,21.58,21.61,19400.0,18.731,18.7484,18.7224,18.7484,19400.0
2013-07-12 12:10:00,21.61,21.63,21.6,21.6,90800.0,18.7484,18.7657,18.7397,18.7397,90800.0
2013-07-12 12:15:00,21.6,21.61,21.59,21.6,22300.0,18.7397,18.7484,18.731,18.7397,22300.0
2013-07-12 12:20:00,21.61,21.64,21.61,21.64,35000.0,18.7484,18.7744,18.7484,18.7744,35000.0
2013-07-12 12:25:00,21.64,21.66,21.63,21.66,32400.0,18.7744,18.7918,18.7657,18.7918,32400.0
2013-07-12 12:30:00,21.66,21.66,21.63,21.64,42200.0,18.7918,18.7918,18.7657,18.7744,42200.0
2013-07-12 12:35:00,21.64,21.64,21.63,21.64,27700.0,18.7744,18.7744,18.7657,18.7744,27700.0
2013-07-12 12:40:00,21.63,21.66,21.63,21.66,53300.0,18.7657,18.7918,18.7657,18.7918,53300.0
2013-07-12 12:45:00,21.66,21.66,21.65,21.65,18900.0,18.7918,18.7918,18.7831,18.7831,18900.0
2013-07-12 12:50:00,21.66,21.69,21.65,21.69,38800.0,18.7918,18.8178,18.7831,18.8178,38800.0
2013-07-12 12:55:00,21.69,21.71,21.68,21.71,48700.0,18.8178,18.8351,18.8091,18.8351,48700.0
2013-07-12 13:00:00,21.71,21.74,21.69,21.7,133500.0,18.8351,18.8612,18.8178,18.8265,133500.0
2013-07-12 13:05:00,21.7,21.72,21.69,21.72,43300.0,18.8265,18.8438,18.8178,18.8438,43300.0
2013-07-12 13:10:00,21.72,21.73,21.71,21.73,22200.0,18.8438,18.8525,18.8351,18.8525,22200.0
2013-07-12 13:15:00,21.73,21.77,21.73,21.77,80000.0,18.8525,18.8872,18.8525,18.8872,80000.0
2013-07-12 13:20:00,21.77,21.78,21.75,21.78,83800.0,18.8872,18.8959,18.8698,18.8959,83800.0
2013-07-12 13:25:00,21.78,21.81,21.77,21.8,51900.0,18.8959,18.9219,18.8872,18.9132,51900.0
2013-07-12 13:30:00,21.8,21.82,21.79,21.81,85200.0,18.9132,18.9306,18.9045,18.9219,85200.0
2013-07-12 13:35:00,21.81,21.81,21.77,21.79,44000.0,18.9219,18.9219,18.8872,18.9045,44000.0
2013-07-12 13:40:00,21.79,21.8,21.78,21.78,34900.0,18.9045,18.9132,18.8959,18.8959,34900.0
2013-07-12 13:45:00,21.78,21.8,21.77,21.79,64100.0,18.8959,18.9132,18.8872,18.9045,64100.0
2013-07-12 13:50:00,21.78,21.79,21.78,21.79,23000.0,18.8959,18.9045,18.8959,18.9045,23000.0
2013-07-12 13:55:00,21.79,21.79,21.78,21.79,41900.0,18.9045,18.9045,18.8959,18.9045,41900.0
2013-07-12 14:00:00,21.79,21.8,21.77,21.77,87500.0,18.9045,18.9132,18.8872,18.8872,87500.0
2013-07-12 14:05:00,21.77,21.78,21.69,21.7,97200.0,18.8872,18.8959,18.8178,18.8265,97200.0
2013-07-12 14:10:00,21.69,21.7,21.68,21.69,28200.0,18.8178,18.8265,18.8091,18.8178,28200.0
2013-07-12 14:15:00,21.68,21.69,21.68,21.69,26200.0,18.8091,18.8178,18.8091,18.8178,26200.0
2013-07-12 14:20:00,21.68,21.69,21.65,21.69,74800.0,18.8091,18.8178,18.7831,18.8178,74800.0
2013-07-12 14:25:00,21.69,21.71,21.69,21.69,58600.0,18.8178,18.8351,18.8178,18.8178,58600.0
2013-07-12 14:30:00,21.7,21.73,21.7,21.71,39500.0,18.8265,18.8525,18.8265,18.8351,39500.0
2013-07-12 14:35:00,21.71,21.72,21.69,21.71,48300.0,18.8351,18.8438,18.8178,18.8351,48300.0
2013-07-12 14:40:00,21.71,21.73,21.69,21.72,49800.0,18.8351,18.8525,18.8178,18.8438,49800.0
2013-07-12 14:45:00,21.72,21.73,21.71,21.71,49600.0,18.8438,18.8525,18.8351,18.8351,49600.0
2013-07-12 14:50:00,21.72,21.73,21.71,21.73,31000.0,18.8438,18.8525,18.8351,18.8525,31000.0
2013-07-12 14:55:00,21.72,21.74,21.7,21.72,53000.0,18.8438,18.8612,18.8265,18.8438,53000.0
2013-07-12 15:00:00,21.72,21.73,21.7,21.71,50200.0,18.8438,18.8525,18.8265,18.8351,50200.0
2013-07-12 15:05:00,21.71,21.71,21.7,21.71,28000.0,18.8351,18.8351,18.8265,18.8351,28000.0
2013-07-12 15:10:00,21.71,21.71,21.7,21.71,32000.0,18.8351,18.8351,18.8265,18.8351,32000.0
2013-07-12 15:15:00,21.71,21.71,21.66,21.67,193700.0,18.8351,18.8351,18.7918,18.8004,193700.0
2013-07-12 15:20:00,21.67,21.69,21.66,21.68,112100.0,18.8004,18.8178,18.7918,18.8091,112100.0
2013-07-12 15:25:00,21.68,21.7,21.67,21.7,54900.0,18.8091,18.8265,18.8004,18.8265,54900.0
2013-07-12 15:30:00,21.7,21.71,21.68,21.68,91200.0,18.8265,18.8351,18.8091,18.8091,91200.0
2013-07-12 15:35:00,21.68,21.69,21.64,21.67,226900.0,18.8091,18.8178,18.7744,18.8004,226900.0
2013-07-12 15:40:00,21.67,21.71,21.66,21.7,138200.0,18.8004,18.8351,18.7918,18.8265,138200.0
2013-07-12 15:45:00,21.71,21.72,21.68,21.69,260900.0,18.8351,18.8438,18.8091,18.8178,260900.0
2013-07-12 15:50:00,21.69,21.7,21.66,21.66,471500.0,18.8178,18.8265,18.7918,18.7918,471500.0
2013-07-12 15:55:00,21.67,21.71,21.65,21.66,658300.0,18.8004,18.8351,18.7831,18.7918,658300.0
2013-07-15 09:30:00,21.64,21.77,21.6,21.77,217500.0,18.7744,18.8872,18.7397,18.8872,217500.0
2013-07-15 09:35:00,21.76,21.77,21.64,21.64,98500.0,18.8785,18.8872,18.7744,18.7744,98500.0
2013-07-15 09:40:00,21.65,21.71,21.56,21.59,142200.0,18.7831,18.8351,18.705,18.731,142200.0
2013-07-15 09:45:00,21.59,21.73,21.59,21.72,41500.0,18.731,18.8525,18.731,18.8438,41500.0
2013-07-15 09:50:00,21.71,21.72,21.69,21.7,78400.0,18.8351,18.8438,18.8178,18.8265,78400.0
2013-07-15 09:55:00,21.7,21.72,21.69,21.72,65900.0,18.8265,18.8438,18.8178,18.8438,65900.0
2013-07-15 10:00:00,21.72,21.73,21.7,21.71,61900.0,18.8438,18.8525,18.8265,18.8351,61900.0
2013-07-15 10:05:00,21.71,21.73,21.7,21.71,61500.0,18.8351,18.8525,18.8265,18.8351,61500.0
2013-07-15 10:10:00,21.71,21.72,21.71,21.71,59800.0,18.8351,18.8438,18.8351,18.8351,59800.0
2013-07-15 10:15:00,21.72,21.73,21.71,21.72,76700.0,18.8438,18.8525,18.8351,18.8438,76700.0
2013-07-15 10:20:00,21.73,21.74,21.65,21.66,52600.0,18.8525,18.8612,18.7831,18.7918,52600.0
2013-07-15 10:25:00,21.65,21.68,21.63,21.64,50600.0,18.7831,18.8091,18.7657,18.7744,50600.0
2013-07-15 10:30:00,21.64,21.64,21.59,21.6,70300.0,18.7744,18.7744,18.731,18.7397,70300.0
2013-07-15 10:35:00,21.59,21.6,21.56,21.57,96700.0,18.731,18.7397,18.705,18.7137,96700.0
2013-07-15 10:40:00,21.57,21.58,21.54,21.55,94200.0,18.7137,18.7224,18.6877,18.6963,94200.0
2013-07-15 10:45:00,21.56,21.59,21.55,21.56,107600.0,18.705,18.731,18.6963,18.705,107600.0
2013-07-15 10:50:00,21.57,21.62,21.56,21.61,78900.0,18.7137,18.7571,18.705,18.7484,78900.0
2013-07-15 10:55:00,21.62,21.65,21.62,21.65,32900.0,18.7571,18.7831,18.7571,18.7831,32900.0
2013-07-15 11:00:00,21.65,21.65,21.62,21.64,148600.0,18.7831,18.7831,18.7571,18.7744,148600.0
2013-07-15 11:05:00,21.63,21.64,21.63,21.64,24600.0,18.7657,18.7744,18.7657,18.7744,24600.0
2013-07-15 11:10:00,21.64,21.64,21.61,21.61,47600.0,18.7744,18.7744,18.7484,18.7484,47600.0
2013-07-15 11:15:00,21.62,21.63,21.6,21.6,32500.0,18.7571,18.7657,18.7397,18.7397,32500.0
2013-07-15 11:20:00,21.6,21.63,21.6,21.61,63300.0,18.7397,18.7657,18.7397,18.7484,63300.0
2013-07-15 11:25:00,21.62,21.63,21.61,21.62,50300.0,18.7571,18.7657,18.7484,18.7571,50300.0
2013-07-15 11:30:00,21.63,21.64,21.62,21.64,61900.0,18.7657,18.7744,18.7571,18.7744,61900.0
2013-07-15 11:35:00,21.64,21.64,21.62,21.62,48400.0,18.7744,18.7744,18.7571,18.7571,48400.0
2013-07-15 11:40:00,21.63,21.63,21.62,21.63,60000.0,18.7657,18.7657,18.7571,18.7657,60000.0
2013-07-15 11:45:00,21.63,21.63,21.62,21.63,28400.0,18.7657,18.7657,18.7571,18.7657,28400.0
2013-07-15 11:50:00,21.63,21.65,21.62,21.65,75800.0,18.7657,18.7831,18.7571,18.7831,75800.0
2013-07-15 11:55:00,21.64,21.65,21.62,21.62,87900.0,18.7744,18.7831,18.7571,18.7571,87900.0
2013-07-15 12:00:00,21.62,21.66,21.62,21.66,75900.0,18.7571,18.7918,18.7571,18.7918,75900.0
2013-07-15 12:05:00,21.66,21.66,21.65,21.66,58400.0,18.7918,18.7918,18.7831,18.7918,58400.0
2013-07-15 12:10:00,21.66,21.66,21.64,21.64,53900.0,18.7918,18.7918,18.7744,18.7744,53900.0
2013-07-15 12:15:00,21.65,21.66,21.64,21.65,88700.0,18.7831,18.7918,18.7744,18.7831,88700.0
2013-07-15 12:20:00,21.65,21.65,21.6,21.6,87200.0,18.7831,18.7831,18.7397,18.7397,87200.0
2013-07-15 12:25:00,21.6,21.61,21.59,21.61,52200.0,18.7397,18.7484,18.731,18.7484,52200.0
2013-07-15 12:30:00,21.6,21.63,21.6,21.63,82400.0,18.7397,18.7657,18.7397,18.7657,82400.0
2013-07-15 12:35:00,21.62,21.64,21.61,21.62,100800.0,18.7571,18.7744,18.7484,18.7571,100800.0
2013-07-15 12:40:00,21.63,21.65,21.62,21.64,60000.0,18.7657,18.7831,18.7571,18.7744,60000.0
2013-07-15 12:45:00,21.64,21.64,21.6,21.61,39200.0,18.7744,18.7744,18.7397,18.7484,39200.0
2013-07-15 12:50:00,21.6,21.61,21.59,21.6,58100.0,18.7397,18.7484,18.731,18.7397,58100.0
2013-07-15 12:55:00,21.6,21.63,21.59,21.63,145100.0,18.7397,18.7657,18.731,18.7657,145100.0
2013-07-15 13:00:00,21.63,21.66,21.62,21.65,32800.0,18.7657,18.7918,18.7571,18.7831,32800.0
2013-07-15 13:05:00,21.66,21.7,21.65,21.7,44900.0,18.7918,18.8265,18.7831,18.8265,44900.0
2013-07-15 13:10:00,21.7,21.73,21.7,21.73,24200.0,18.8265,18.8525,18.8265,18.8525,24200.0
2013-07-15 13:15:00,21.73,21.76,21.72,21.76,36800.0,18.8525,18.8785,18.8438,18.8785,36800.0
2013-07-15 13:20:00,21.76,21.77,21.76,21.76,16600.0,18.8785,18.8872,18.8785,18.8785,16600.0
2013-07-15 13:25:00,21.77,21.82,21.77,21.82,94900.0,18.8872,18.9306,18.8872,18.9306,94900.0
2013-07-15 13:30:00,21.82,21.82,21.76,21.76,121600.0,18.9306,18.9306,18.8785,18.8785,121600.0
2013-07-15 13:35:00,21.76,21.76,21.73,21.73,55600.0,18.8785,18.8785,18.8525,18.8525,55600.0
2013-07-15 13:40:00,21.74,21.78,21.73,21.78,39400.0,18.8612,18.8959,18.8525,18.8959,39400.0
2013-07-15 13:45:00,21.79,21.82,21.78,21.82,57800.0,18.9045,18.9306,18.8959,18.9306,57800.0
2013-07-15 13:50:00,21.81,21.85,21.81,21.84,111700.0,18.9219,18.9566,18.9219,18.9479,111700.0
2013-07-15 13:55:00,21.85,21.85,21.82,21.84,59100.0,18.9566,18.9566,18.9306,18.9479,59100.0
2013-07-15 14:00:00,21.83,21.85,21.82,21.82,44700.0,18.9392,18.9566,18.9306,18.9306,44700.0
2013-07-15 14:05:00,21.82,21.83,21.81,21.83,43400.0,18.9306,18.9392,18.9219,18.9392,43400.0
2013-07-15 14:10:00,21.83,21.85,21.82,21.85,31200.0,18.9392,18.9566,18.9306,18.9566,31200.0
2013-07-15 14:15:00,21.85,21.88,21.84,21.88,41400.0,18.9566,18.9826,18.9479,18.9826,41400.0
2013-07-15 14:20:00,21.88,21.89,21.87,21.88,53600.0,18.9826,18.9913,18.974,18.9826,53600.0
2013-07-15 14:25:00,21.89,21.91,21.88,21.89,128400.0,18.9913,19.0087,18.9826,18.9913,128400.0
2013-07-15 14:30:00,21.89,21.9,21.85,21.86,98700.0,18.9913,19.0,18.9566,18.9653,98700.0
2013-07-15 14:35:00,21.86,21.87,21.83,21.83,118400.0,18.9653,18.974,18.9392,18.9392,118400.0
2013-07-15 14:40:00,21.84,21.85,21.83,21.85,48200.0,18.9479,18.9566,18.9392,18.9566,48200.0
2013-07-15 14:45:00,21.85,21.87,21.85,21.85,56400.0,18.9566,18.974,18.9566,18.9566,56400.0
2013-07-15 14:50:00,21.86,21.86,21.83,21.83,73900.0,18.9653,18.9653,18.9392,18.9392,73900.0
2013-07-15 14:55:00,21.83,21.84,21.83,21.84,52700.0,18.9392,18.9479,18.9392,18.9479,52700.0
2013-07-15 15:00:00,21.83,21.84,21.82,21.82,66100.0,18.9392,18.9479,18.9306,18.9306,66100.0
2013-07-15 15:05:00,21.82,21.83,21.79,21.79,78000.0,18.9306,18.9392,18.9045,18.9045,78000.0
2013-07-15 15:10:00,21.79,21.8,21.75,21.76,83700.0,18.9045,18.9132,18.8698,18.8785,83700.0
2013-07-15 15:15:00,21.76,21.77,21.75,21.76,74400.0,18.8785,18.8872,18.8698,18.8785,74400.0
2013-07-15 15:20:00,21.76,21.8,21.75,21.78,106600.0,18.8785,18.9132,18.8698,18.8959,106600.0
2013-07-15 15:25:00,21.79,21.79,21.73,21.73,81900.0,18.9045,18.9045,18.8525,18.8525,81900.0
2013-07-15 15:30:00,21.73,21.74,21.72,21.73,97300.0,18.8525,18.8612,18.8438,18.8525,97300.0
2013-07-15 15:35:00,21.72,21.76,21.72,21.75,179100.0,18.8438,18.8785,18.8438,18.8698,179100.0
2013-07-15 15:40:00,21.74,21.75,21.7,21.71,220400.0,18.8612,18.8698,18.8265,18.8351,220400.0
2013-07-15 15:45:00,21.71,21.71,21.68,21.7,318100.0,18.8351,18.8351,18.8091,18.8265,318100.0
2013-07-15 15:50:00,21.7,21.7,21.69,21.69,140000.0,18.8265,18.8265,18.8178,18.8178,140000.0
2013-07-15 15:55:00,21.69,21.7,21.67,21.7,554100.0,18.8178,18.8265,18.8004,18.8265,554100.0
2013-07-16 09:30:00,21.37,21.52,20.9,21.06,876300.0,18.5402,18.6703,18.1324,18.2712,876300.0
2013-07-16 09:35:00,21.06,21.09,20.89,21.0,684200.0,18.2712,18.2972,18.1237,18.2192,684200.0
2013-07-16 09:40:00,21.0,21.04,20.65,20.74,531900.0,18.2192,18.2539,17.9155,17.9936,531900.0
2013-07-16 09:45:00,20.75,20.77,20.55,20.71,892700.0,18.0023,18.0196,17.8287,17.9676,892700.0
2013-07-16 09:50:00,20.71,21.03,20.71,21.0,548600.0,17.9676,18.2452,17.9676,18.2192,548600.0
2013-07-16 09:55:00,21.0,21.0,20.94,20.96,299000.0,18.2192,18.2192,18.1671,18.1845,299000.0
2013-07-16 10:00:00,20.96,21.0,20.95,21.0,331100.0,18.1845,18.2192,18.1758,18.2192,331100.0
2013-07-16 10:05:00,21.0,21.13,20.96,21.0,384900.0,18.2192,18.3319,18.1845,18.2192,384900.0
2013-07-16 10:10:00,21.0,21.15,20.99,21.09,334900.0,18.2192,18.3493,18.2105,18.2972,334900.0
2013-07-16 10:15:00,21.08,21.13,21.05,21.12,247700.0,18.2886,18.3319,18.2625,18.3233,247700.0
2013-07-16 10:20:00,21.12,21.22,21.12,21.21,181000.0,18.3233,18.41,18.3233,18.4014,181000.0
2013-07-16 10:25:00,21.22,21.32,21.21,21.31,375700.0,18.41,18.4968,18.4014,18.4881,375700.0
2013-07-16 10:30:00,21.31,21.34,21.28,21.29,270900.0,18.4881,18.5141,18.4621,18.4708,270900.0
2013-07-16 10:35:00,21.29,21.3,21.21,21.21,393900.0,18.4708,18.4794,18.4014,18.4014,393900.0
2013-07-16 10:40:00,21.21,21.23,21.13,21.16,251400.0,18.4014,18.4187,18.3319,18.358,251400.0
2013-07-16 10:45:00,21.17,21.17,21.02,21.14,227200.0,18.3666,18.3666,18.2365,18.3406,227200.0
2013-07-16 10:50:00,21.13,21.16,21.04,21.04,145000.0,18.3319,18.358,18.2539,18.2539,145000.0
2013-07-16 10:55:00,21.05,21.13,21.04,21.09,123700.0,18.2625,18.3319,18.2539,18.2972,123700.0
2013-07-16 11:00:00,21.1,21.11,21.01,21.01,168400.0,18.3059,18.3146,18.2278,18.2278,168400.0
2013-07-16 11:05:00,21.02,21.05,20.99,21.0,159900.0,18.2365,18.2625,18.2105,18.2192,159900.0
2013-07-16 11:10:00,20.99,21.02,20.98,21.02,133200.0,18.2105,18.2365,18.2018,18.2365,133200.0
2013-07-16 11:15:00,21.02,21.05,21.0,21.01,104900.0,18.2365,18.2625,18.2192,18.2278,104900.0
2013-07-16 11:20:00,21.01,21.03,20.98,20.99,130500.0,18.2278,18.2452,18.2018,18.2105,130500.0
2013-07-16 11:25:00,20.99,20.99,20.94,20.95,166700.0,18.2105,18.2105,18.1671,18.1758,166700.0
2013-07-16 11:30:00,20.95,20.96,20.88,20.89,148800.0,18.1758,18.1845,18.115,18.1237,148800.0
2013-07-16 11:35:00,20.88,20.89,20.79,20.84,473000.0,18.115,18.1237,18.037,18.0803,473000.0
2013-07-16 11:40:00,20.84,20.9,20.83,20.89,208100.0,18.0803,18.1324,18.0717,18.1237,208100.0
2013-07-16 11:45:00,20.89,20.9,20.84,20.85,170600.0,18.1237,18.1324,18.0803,18.089,170600.0
2013-07-16 11:50:00,20.84,20.88,20.82,20.88,175100.0,18.0803,18.115,18.063,18.115,175100.0
2013-07-16 11:55:00,20.88,20.92,20.85,20.86,204900.0,18.115,18.1498,18.089,18.0977,204900.0
2013-07-16 12:00:00,20.86,20.86,20.78,20.84,202600.0,18.0977,18.0977,18.0283,18.0803,202600.0
2013-07-16 12:05:00,20.84,20.89,20.84,20.84,140000.0,18.0803,18.1237,18.0803,18.0803,140000.0
2013-07-16 12:10:00,20.84,20.85,20.79,20.79,158900.0,18.0803,18.089,18.037,18.037,158900.0
2013-07-16 12:15:00,20.8,20.84,20.79,20.82,148400.0,18.0456,18.0803,18.037,18.063,148400.0
2013-07-16 12:20:00,20.82,20.87,20.81,20.87,119900.0,18.063,18.1064,18.0543,18.1064,119900.0
2013-07-16 12:25:00,20.87,20.9,20.84,20.89,201600.0,18.1064,18.1324,18.0803,18.1237,201600.0
2013-07-16 12:30:00,20.89,20.92,20.86,20.87,162600.0,18.1237,18.1498,18.0977,18.1064,162600.0
2013-07-16 12:35:00,20.87,20.89,20.84,20.85,210700.0,18.1064,18.1237,18.0803,18.089,210700.0
2013-07-16 12:40:00,20.85,20.87,20.83,20.87,152000.0,18.089,18.1064,18.0717,18.1064,152000.0
2013-07-16 12:45:00,20.87,20.89,20.86,20.89,44300.0,18.1064,18.1237,18.0977,18.1237,44300.0
2013-07-16 12:50:00,20.89,20.95,20.89,20.91,87400.0,18.1237,18.1758,18.1237,18.1411,87400.0
2013-07-16 12:55:00,20.91,20.96,20.9,20.94,89700.0,18.1411,18.1845,18.1324,18.1671,89700.0
2013-07-16 13:00:00,20.95,20.95,20.9,20.91,68300.0,18.1758,18.1758,18.1324,18.1411,68300.0
2013-07-16 13:05:00,20.91,20.94,20.9,20.91,51100.0,18.1411,18.1671,18.1324,18.1411,51100.0
2013-07-16 13:10:00,20.92,21.01,20.92,21.0,124200.0,18.1498,18.2278,18.1498,18.2192,124200.0
2013-07-16 13:15:00,21.01,21.05,20.99,21.05,68900.0,18.2278,18.2625,18.2105,18.2625,68900.0
2013-07-16 13:20:00,21.05,21.05,20.95,20.96,95700.0,18.2625,18.2625,18.1758,18.1845,95700.0
2013-07-16 13:25:00,20.95,20.99,20.95,20.99,43000.0,18.1758,18.2105,18.1758,18.2105,43000.0
2013-07-16 13:30:00,20.99,21.03,20.99,21.01,108700.0,18.2105,18.2452,18.2105,18.2278,108700.0
2013-07-16 13:35:00,21.01,21.01,20.96,21.01,68100.0,18.2278,18.2278,18.1845,18.2278,68100.0
2013-07-16 13:40:00,21.01,21.04,20.99,21.0,69000.0,18.2278,18.2539,18.2105,18.2192,69000.0
2013-07-16 13:45:00,21.0,21.02,20.98,21.0,74400.0,18.2192,18.2365,18.2018,18.2192,74400.0
2013-07-16 13:50:00,21.0,21.0,20.99,21.0,58400.0,18.2192,18.2192,18.2105,18.2192,58400.0
2013-07-16 13:55:00,21.0,21.05,20.99,21.05,126500.0,18.2192,18.2625,18.2105,18.2625,126500.0
2013-07-16 14:00:00,21.05,21.06,21.01,21.05,110000.0,18.2625,18.2712,18.2278,18.2625,110000.0
2013-07-16 14:05:00,21.04,21.05,21.02,21.05,83100.0,18.2539,18.2625,18.2365,18.2625,83100.0
2013-07-16 14:10:00,21.05,21.12,21.04,21.1,146400.0,18.2625,18.3233,18.2539,18.3059,146400.0
2013-07-16 14:15:00,21.1,21.1,21.03,21.04,272100.0,18.3059,18.3059,18.2452,18.2539,272100.0
2013-07-16 14:20:00,21.03,21.08,21.03,21.05,90500.0,18.2452,18.2886,18.2452,18.2625,90500.0
2013-07-16 14:25:00,21.06,21.06,21.0,21.02,134400.0,18.2712,18.2712,18.2192,18.2365,134400.0
2013-07-16 14:30:00,21.02,21.03,21.02,21.03,38800.0,18.2365,18.2452,18.2365,18.2452,38800.0
2013-07-16 14:35:00,21.03,21.06,21.01,21.06,139500.0,18.2452,18.2712,18.2278,18.2712,139500.0
2013-07-16 14:40:00,21.06,21.07,21.02,21.05,175500.0,18.2712,18.2799,18.2365,18.2625,175500.0
2013-07-16 14:45:00,21.06,21.08,21.05,21.07,62300.0,18.2712,18.2886,18.2625,18.2799,62300.0
2013-07-16 14:50:00,21.07,21.11,21.06,21.11,80100.0,18.2799,18.3146,18.2712,18.3146,80100.0
2013-07-16 14:55:00,21.11,21.13,21.08,21.08,131300.0,18.3146,18.3319,18.2886,18.2886,131300.0
2013-07-16 15:00:00,21.08,21.09,21.04,21.07,141000.0,18.2886,18.2972,18.2539,18.2799,141000.0
2013-07-16 15:05:00,21.06,21.07,21.05,21.05,59900.0,18.2712,18.2799,18.2625,18.2625,59900.0
2013-07-16 15:10:00,21.05,21.06,21.01,21.01,73000.0,18.2625,18.2712,18.2278,18.2278,73000.0
2013-07-16 15:15:00,21.01,21.02,20.94,20.95,232800.0,18.2278,18.2365,18.1671,18.1758,232800.0
2013-07-16 15:20:00,20.95,21.01,20.94,20.98,146200.0,18.1758,18.2278,18.1671,18.2018,146200.0
2013-07-16 15:25:00,20.98,21.01,20.97,21.01,80700.0,18.2018,18.2278,18.1931,18.2278,80700.0
2013-07-16 15:30:00,21.01,21.02,20.97,21.0,190700.0,18.2278,18.2365,18.1931,18.2192,190700.0
2013-07-16 15:35:00,21.01,21.01,20.96,20.98,206100.0,18.2278,18.2278,18.1845,18.2018,206100.0
2013-07-16 15:40:00,20.98,21.01,20.97,21.01,161600.0,18.2018,18.2278,18.1931,18.2278,161600.0
2013-07-16 15:45:00,21.01,21.02,20.99,21.0,236800.0,18.2278,18.2365,18.2105,18.2192,236800.0
2013-07-16 15:50:00,21.0,21.01,20.97,20.97,275000.0,18.2192,18.2278,18.1931,18.1931,275000.0
2013-07-16 15:55:00,20.97,20.99,20.95,20.99,650100.0,18.1931,18.2105,18.1758,18.2105,650100.0
2013-07-17 09:30:00,21.08,21.13,20.99,21.01,186400.0,18.2886,18.3319,18.2105,18.2278,186400.0
2013-07-17 09:35:00,21.01,21.03,20.94,21.01,516600.0,18.2278,18.2452,18.1671,18.2278,516600.0
2013-07-17 09:40:00,21.01,21.01,20.89,20.94,134500.0,18.2278,18.2278,18.1237,18.1671,134500.0
2013-07-17 09:45:00,20.94,20.95,20.78,20.79,319400.0,18.1671,18.1758,18.0283,18.037,319400.0
2013-07-17 09:50:00,20.79,20.83,20.72,20.79,334600.0,18.037,18.0717,17.9762,18.037,334600.0
2013-07-17 09:55:00,20.79,20.81,20.73,20.76,110900.0,18.037,18.0543,17.9849,18.0109,110900.0
2013-07-17 10:00:00,20.76,20.8,20.68,20.73,363400.0,18.0109,18.0456,17.9415,17.9849,363400.0
2013-07-17 10:05:00,20.74,20.75,20.69,20.7,191600.0,17.9936,18.0023,17.9502,17.9589,191600.0
2013-07-17 10:10:00,20.71,20.86,20.7,20.82,180000.0,17.9676,18.0977,17.9589,18.063,180000.0
2013-07-17 10:15:00,20.83,20.91,20.83,20.87,292800.0,18.0717,18.1411,18.0717,18.1064,292800.0
2013-07-17 10:20:00,20.87,20.87,20.8,20.81,177000.0,18.1064,18.1064,18.0456,18.0543,177000.0
2013-07-17 10:25:00,20.81,20.9,20.81,20.9,105900.0,18.0543,18.1324,18.0543,18.1324,105900.0
2013-07-17 10:30:00,20.89,20.96,20.89,20.96,139900.0,18.1237,18.1845,18.1237,18.1845,139900.0
2013-07-17 10:35:00,20.95,20.98,20.88,20.89,138400.0,18.1758,18.2018,18.115,18.1237,138400.0
2013-07-17 10:40:00,20.89,20.92,20.85,20.86,110200.0,18.1237,18.1498,18.089,18.0977,110200.0
2013-07-17 10:45:00,20.86,20.87,20.8,20.81,181600.0,18.0977,18.1064,18.0456,18.0543,181600.0
2013-07-17 10:50:00,20.8,20.88,20.79,20.82,93800.0,18.0456,18.115,18.037,18.063,93800.0
2013-07-17 10:55:00,20.83,20.89,20.82,20.87,95800.0,18.0717,18.1237,18.063,18.1064,95800.0
2013-07-17 11:00:00,20.87,20.92,20.87,20.91,50200.0,18.1064,18.1498,18.1064,18.1411,50200.0
2013-07-17 11:05:00,20.91,20.93,20.89,20.92,92400.0,18.1411,18.1584,18.1237,18.1498,92400.0
2013-07-17 11:10:00,20.93,20.95,20.91,20.95,98600.0,18.1584,18.1758,18.1411,18.1758,98600.0
2013-07-17 11:15:00,20.94,20.98,20.94,20.96,102600.0,18.1671,18.2018,18.1671,18.1845,102600.0
2013-07-17 11:20:00,20.96,20.97,20.87,20.89,191800.0,18.1845,18.1931,18.1064,18.1237,191800.0
2013-07-17 11:25:00,20.89,20.93,20.89,20.9,103900.0,18.1237,18.1584,18.1237,18.1324,103900.0
2013-07-17 11:30:00,20.91,20.93,20.85,20.85,137000.0,18.1411,18.1584,18.089,18.089,137000.0
2013-07-17 11:35:00,20.86,20.87,20.84,20.87,66700.0,18.0977,18.1064,18.0803,18.1064,66700.0
2013-07-17 11:40:00,20.87,20.91,20.86,20.91,76300.0,18.1064,18.1411,18.0977,18.1411,76300.0
2013-07-17 11:45:00,20.91,20.92,20.88,20.89,79100.0,18.1411,18.1498,18.115,18.1237,79100.0
2013-07-17 11:50:00,20.89,20.89,20.83,20.84,69300.0,18.1237,18.1237,18.0717,18.0803,69300.0
2013-07-17 11:55:00,20.85,20.89,20.84,20.89,78600.0,18.089,18.1237,18.0803,18.1237,78600.0
2013-07-17 12:00:00,20.89,20.89,20.88,20.88,61200.0,18.1237,18.1237,18.115,18.115,61200.0
2013-07-17 12:05:00,20.88,20.88,20.85,20.88,88800.0,18.115,18.115,18.089,18.115,88800.0
2013-07-17 12:10:00,20.88,20.88,20.84,20.85,153100.0,18.115,18.115,18.0803,18.089,153100.0
2013-07-17 12:15:00,20.85,20.86,20.84,20.85,151800.0,18.089,18.0977,18.0803,18.089,151800.0
2013-07-17 12:20:00,20.85,20.85,20.83,20.83,89800.0,18.089,18.089,18.0717,18.0717,89800.0
2013-07-17 12:25:00,20.82,20.84,20.82,20.82,81000.0,18.063,18.0803,18.063,18.063,81000.0
2013-07-17 12:30:00,20.82,20.86,20.82,20.85,289200.0,18.063,18.0977,18.063,18.089,289200.0
2013-07-17 12:35:00,20.85,20.87,20.85,20.87,25200.0,18.089,18.1064,18.089,18.1064,25200.0
2013-07-17 12:40:00,20.87,20.88,20.85,20.85,88500.0,18.1064,18.115,18.089,18.089,88500.0
2013-07-17 12:45:00,20.85,20.87,20.82,20.82,273300.0,18.089,18.1064,18.063,18.063,273300.0
2013-07-17 12:50:00,20.82,20.84,20.82,20.82,41000.0,18.063,18.0803,18.063,18.063,41000.0
2013-07-17 12:55:00,20.83,20.83,20.81,20.83,51800.0,18.0717,18.0717,18.0543,18.0717,51800.0
2013-07-17 13:00:00,20.84,20.89,20.84,20.89,115800.0,18.0803,18.1237,18.0803,18.1237,115800.0
2013-07-17 13:05:00,20.89,20.91,20.87,20.91,103500.0,18.1237,18.1411,18.1064,18.1411,103500.0
2013-07-17 13:10:00,20.91,20.91,20.88,20.91,102900.0,18.1411,18.1411,18.115,18.1411,102900.0
2013-07-17 13:15:00,20.9,20.92,20.88,20.92,59700.0,18.1324,18.1498,18.115,18.1498,59700.0
2013-07-17 13:20:00,20.92,20.92,20.87,20.87,82800.0,18.1498,18.1498,18.1064,18.1064,82800.0
2013-07-17 13:25:00,20.88,20.89,20.85,20.86,55900.0,18.115,18.1237,18.089,18.0977,55900.0
2013-07-17 13:30:00,20.86,20.9,20.85,20.9,58000.0,18.0977,18.1324,18.089,18.1324,58000.0
2013-07-17 13:35:00,20.89,20.92,20.89,20.91,73800.0,18.1237,18.1498,18.1237,18.1411,73800.0
2013-07-17 13:40:00,20.9,20.91,20.9,20.91,23200.0,18.1324,18.1411,18.1324,18.1411,23200.0
2013-07-17 13:45:00,20.91,20.95,20.91,20.95,107900.0,18.1411,18.1758,18.1411,18.1758,107900.0
2013-07-17 13:50:00,20.94,20.94,20.93,20.94,22800.0,18.1671,18.1671,18.1584,18.1671,22800.0
2013-07-17 13:55:00,20.93,20.96,20.93,20.96,31200.0,18.1584,18.1845,18.1584,18.1845,31200.0
2013-07-17 14:00:00,20.96,20.99,20.96,20.98,44500.0,18.1845,18.2105,18.1845,18.2018,44500.0
2013-07-17 14:05:00,20.99,21.0,20.98,21.0,40400.0,18.2105,18.2192,18.2018,18.2192,40400.0
2013-07-17 14:10:00,21.0,21.02,20.99,21.01,46800.0,18.2192,18.2365,18.2105,18.2278,46800.0
2013-07-17 14:15:00,21.02,21.02,21.01,21.02,36500.0,18.2365,18.2365,18.2278,18.2365,36500.0
2013-07-17 14:20:00,21.02,21.02,20.96,20.96,143900.0,18.2365,18.2365,18.1845,18.1845,143900.0
2013-07-17 14:25:00,20.96,20.98,20.96,20.96,64400.0,18.1845,18.2018,18.1845,18.1845,64400.0
2013-07-17 14:30:00,20.97,20.97,20.92,20.92,128900.0,18.1931,18.1931,18.1498,18.1498,128900.0
2013-07-17 14:35:00,20.92,20.93,20.92,20.93,53700.0,18.1498,18.1584,18.1498,18.1584,53700.0
2013-07-17 14:40:00,20.92,20.93,20.87,20.87,146300.0,18.1498,18.1584,18.1064,18.1064,146300.0
2013-07-17 14:45:00,20.87,20.89,20.86,20.87,97400.0,18.1064,18.1237,18.0977,18.1064,97400.0
2013-07-17 14:50:00,20.87,20.9,20.86,20.9,101600.0,18.1064,18.1324,18.0977,18.1324,101600.0
2013-07-17 14:55:00,20.9,20.9,20.89,20.9,41400.0,18.1324,18.1324,18.1237,18.1324,41400.0
2013-07-17 15:00:00,20.9,20.91,20.89,20.89,91200.0,18.1324,18.1411,18.1237,18.1237,91200.0
2013-07-17 15:05:00,20.9,20.9,20.87,20.89,69100.0,18.1324,18.1324,18.1064,18.1237,69100.0
2013-07-17 15:10:00,20.9,20.91,20.89,20.89,56600.0,18.1324,18.1411,18.1237,18.1237,56600.0
2013-07-17 15:15:00,20.89,20.91,20.89,20.91,54900.0,18.1237,18.1411,18.1237,18.1411,54900.0
2013-07-17 15:20:00,20.91,20.92,20.9,20.92,38300.0,18.1411,18.1498,18.1324,18.1498,38300.0
2013-07-17 15:25:00,20.92,20.92,20.89,20.9,129900.0,18.1498,18.1498,18.1237,18.1324,129900.0
2013-07-17 15:30:00,20.89,20.91,20.86,20.87,220700.0,18.1237,18.1411,18.0977,18.1064,220700.0
2013-07-17 15:35:00,20.87,20.89,20.86,20.89,93100.0,18.1064,18.1237,18.0977,18.1237,93100.0
2013-07-17 15:40:00,20.89,20.9,20.88,20.89,122300.0,18.1237,18.1324,18.115,18.1237,122300.0
2013-07-17 15:45:00,20.89,20.92,20.89,20.91,173200.0,18.1237,18.1498,18.1237,18.1411,173200.0
2013-07-17 15:50:00,20.91,20.92,20.9,20.92,169700.0,18.1411,18.1498,18.1324,18.1498,169700.0
2013-07-17 15:55:00,20.92,20.94,20.92,20.93,368300.0,18.1498,18.1671,18.1498,18.1584,368300.0
2013-07-18 09:30:00,20.9,21.0,20.9,20.93,148800.0,18.1324,18.2192,18.1324,18.1584,148800.0
2013-07-18 09:35:00,20.93,20.98,20.87,20.9,228700.0,18.1584,18.2018,18.1064,18.1324,228700.0
2013-07-18 09:40:00,20.9,20.98,20.89,20.97,175800.0,18.1324,18.2018,18.1237,18.1931,175800.0
2013-07-18 09:45:00,20.97,21.0,20.95,20.99,69200.0,18.1931,18.2192,18.1758,18.2105,69200.0
2013-07-18 09:50:00,20.99,21.01,20.99,21.0,98800.0,18.2105,18.2278,18.2105,18.2192,98800.0
2013-07-18 09:55:00,21.0,21.01,20.99,21.0,111400.0,18.2192,18.2278,18.2105,18.2192,111400.0
2013-07-18 10:00:00,21.0,21.01,20.97,21.0,131300.0,18.2192,18.2278,18.1931,18.2192,131300.0
2013-07-18 10:05:00,21.0,21.11,21.0,21.11,96700.0,18.2192,18.3146,18.2192,18.3146,96700.0
2013-07-18 10:10:00,21.11,21.19,21.11,21.18,241300.0,18.3146,18.384,18.3146,18.3753,241300.0
2013-07-18 10:15:00,21.18,21.18,21.13,21.13,114200.0,18.3753,18.3753,18.3319,18.3319,114200.0
2013-07-18 10:20:00,21.13,21.23,21.11,21.22,435600.0,18.3319,18.4187,18.3146,18.41,435600.0
2013-07-18 10:25:00,21.22,21.41,21.16,21.33,737900.0,18.41,18.5749,18.358,18.5055,737900.0
2013-07-18 10:30:00,21.34,21.35,21.28,21.29,98400.0,18.5141,18.5228,18.4621,18.4708,98400.0
2013-07-18 10:35:00,21.29,21.33,21.27,21.31,80800.0,18.4708,18.5055,18.4534,18.4881,80800.0
2013-07-18 10:40:00,21.31,21.33,21.27,21.29,100800.0,18.4881,18.5055,18.4534,18.4708,100800.0
2013-07-18 10:45:00,21.29,21.34,21.29,21.33,59700.0,18.4708,18.5141,18.4708,18.5055,59700.0
2013-07-18 10:50:00,21.34,21.38,21.34,21.38,46200.0,18.5141,18.5488,18.5141,18.5488,46200.0
2013-07-18 10:55:00,21.38,21.41,21.38,21.39,133800.0,18.5488,18.5749,18.5488,18.5575,133800.0
2013-07-18 11:00:00,21.39,21.4,21.37,21.39,22500.0,18.5575,18.5662,18.5402,18.5575,22500.0
2013-07-18 11:05:00,21.39,21.39,21.33,21.35,63600.0,18.5575,18.5575,18.5055,18.5228,63600.0
2013-07-18 11:10:00,21.35,21.39,21.34,21.38,43000.0,18.5228,18.5575,18.5141,18.5488,43000.0
2013-07-18 11:15:00,21.38,21.38,21.34,21.36,24700.0,18.5488,18.5488,18.5141,18.5315,24700.0
2013-07-18 11:20:00,21.36,21.38,21.35,21.36,43200.0,18.5315,18.5488,18.5228,18.5315,43200.0
2013-07-18 11:25:00,21.35,21.36,21.34,21.35,34100.0,18.5228,18.5315,18.5141,18.5228,34100.0
2013-07-18 11:30:00,21.35,21.35,21.32,21.34,55200.0,18.5228,18.5228,18.4968,18.5141,55200.0
2013-07-18 11:35:00,21.34,21.35,21.31,21.34,113100.0,18.5141,18.5228,18.4881,18.5141,113100.0
2013-07-18 11:40:00,21.34,21.38,21.34,21.38,105600.0,18.5141,18.5488,18.5141,18.5488,105600.0
2013-07-18 11:45:00,21.37,21.39,21.35,21.39,161300.0,18.5402,18.5575,18.5228,18.5575,161300.0
2013-07-18 11:50:00,21.39,21.4,21.36,21.36,61100.0,18.5575,18.5662,18.5315,18.5315,61100.0
2013-07-18 11:55:00,21.37,21.38,21.36,21.37,24800.0,18.5402,18.5488,18.5315,18.5402,24800.0
2013-07-18 12:00:00,21.37,21.39,21.36,21.38,88100.0,18.5402,18.5575,18.5315,18.5488,88100.0
2013-07-18 12:05:00,21.38,21.4,21.36,21.37,170300.0,18.5488,18.5662,18.5315,18.5402,170300.0
2013-07-18 12:10:00,21.37,21.38,21.36,21.36,41900.0,18.5402,18.5488,18.5315,18.5315,41900.0
2013-07-18 12:15:00,21.36,21.37,21.35,21.36,48400.0,18.5315,18.5402,18.5228,18.5315,48400.0
2013-07-18 12:20:00,21.37,21.37,21.36,21.36,42100.0,18.5402,18.5402,18.5315,18.5315,42100.0
2013-07-18 12:25:00,21.36,21.38,21.36,21.38,51100.0,18.5315,18.5488,18.5315,18.5488,51100.0
2013-07-18 12:30:00,21.38,21.42,21.37,21.42,71400.0,18.5488,18.5835,18.5402,18.5835,71400.0
2013-07-18 12:35:00,21.42,21.42,21.4,21.4,35600.0,18.5835,18.5835,18.5662,18.5662,35600.0
2013-07-18 12:40:00,21.41,21.41,21.39,21.39,53000.0,18.5749,18.5749,18.5575,18.5575,53000.0
2013-07-18 12:45:00,21.39,21.4,21.39,21.39,35400.0,18.5575,18.5662,18.5575,18.5575,35400.0
2013-07-18 12:50:00,21.39,21.42,21.39,21.41,68600.0,18.5575,18.5835,18.5575,18.5749,68600.0
2013-07-18 12:55:00,21.42,21.42,21.38,21.39,67000.0,18.5835,18.5835,18.5488,18.5575,67000.0
2013-07-18 13:00:00,21.39,21.42,21.39,21.42,102300.0,18.5575,18.5835,18.5575,18.5835,102300.0
2013-07-18 13:05:00,21.42,21.42,21.39,21.42,35500.0,18.5835,18.5835,18.5575,18.5835,35500.0
2013-07-18 13:10:00,21.42,21.43,21.41,21.43,137300.0,18.5835,18.5922,18.5749,18.5922,137300.0
2013-07-18 13:15:00,21.43,21.43,21.41,21.42,137100.0,18.5922,18.5922,18.5749,18.5835,137100.0
2013-07-18 13:20:00,21.42,21.44,21.41,21.44,104100.0,18.5835,18.6009,18.5749,18.6009,104100.0
2013-07-18 13:25:00,21.44,21.46,21.41,21.43,223400.0,18.6009,18.6182,18.5749,18.5922,223400.0
2013-07-18 13:30:00,21.42,21.43,21.41,21.42,37700.0,18.5835,18.5922,18.5749,18.5835,37700.0
2013-07-18 13:35:00,21.42,21.44,21.41,21.44,85900.0,18.5835,18.6009,18.5749,18.6009,85900.0
2013-07-18 13:40:00,21.44,21.44,21.42,21.43,20600.0,18.6009,18.6009,18.5835,18.5922,20600.0
2013-07-18 13:45:00,21.43,21.44,21.42,21.44,35200.0,18.5922,18.6009,18.5835,18.6009,35200.0
2013-07-18 13:50:00,21.43,21.44,21.42,21.44,39900.0,18.5922,18.6009,18.5835,18.6009,39900.0
2013-07-18 13:55:00,21.44,21.45,21.43,21.44,128000.0,18.6009,18.6096,18.5922,18.6009,128000.0
2013-07-18 14:00:00,21.45,21.45,21.43,21.44,65100.0,18.6096,18.6096,18.5922,18.6009,65100.0
2013-07-18 14:05:00,21.44,21.45,21.43,21.44,86600.0,18.6009,18.6096,18.5922,18.6009,86600.0
2013-07-18 14:10:00,21.45,21.46,21.44,21.45,63500.0,18.6096,18.6182,18.6009,18.6096,63500.0
2013-07-18 14:15:00,21.44,21.45,21.43,21.44,186800.0,18.6009,18.6096,18.5922,18.6009,186800.0
2013-07-18 14:20:00,21.44,21.47,21.44,21.46,88000.0,18.6009,18.6269,18.6009,18.6182,88000.0
2013-07-18 14:25:00,21.46,21.46,21.45,21.45,29900.0,18.6182,18.6182,18.6096,18.6096,29900.0
2013-07-18 14:30:00,21.46,21.46,21.45,21.46,42200.0,18.6182,18.6182,18.6096,18.6182,42200.0
2013-07-18 14:35:00,21.46,21.46,21.44,21.46,66100.0,18.6182,18.6182,18.6009,18.6182,66100.0
2013-07-18 14:40:00,21.46,21.46,21.44,21.44,86100.0,18.6182,18.6182,18.6009,18.6009,86100.0
2013-07-18 14:45:00,21.44,21.45,21.44,21.44,68000.0,18.6009,18.6096,18.6009,18.6009,68000.0
2013-07-18 14:50:00,21.45,21.45,21.44,21.44,65700.0,18.6096,18.6096,18.6009,18.6009,65700.0
2013-07-18 14:55:00,21.45,21.47,21.44,21.46,209500.0,18.6096,18.6269,18.6009,18.6182,209500.0
2013-07-18 15:00:00,21.46,21.46,21.44,21.45,54300.0,18.6182,18.6182,18.6009,18.6096,54300.0
2013-07-18 15:05:00,21.45,21.48,21.44,21.48,228700.0,18.6096,18.6356,18.6009,18.6356,228700.0
2013-07-18 15:10:00,21.48,21.48,21.45,21.45,83000.0,18.6356,18.6356,18.6096,18.6096,83000.0
2013-07-18 15:15:00,21.45,21.46,21.45,21.46,82400.0,18.6096,18.6182,18.6096,18.6182,82400.0
2013-07-18 15:20:00,21.46,21.48,21.45,21.45,199900.0,18.6182,18.6356,18.6096,18.6096,199900.0
2013-07-18 15:25:00,21.45,21.45,21.44,21.45,150600.0,18.6096,18.6096,18.6009,18.6096,150600.0
2013-07-18 15:30:00,21.45,21.45,21.44,21.45,84500.0,18.6096,18.6096,18.6009,18.6096,84500.0
2013-07-18 15:35:00,21.45,21.48,21.45,21.46,143300.0,18.6096,18.6356,18.6096,18.6182,143300.0
2013-07-18 15:40:00,21.47,21.48,21.44,21.45,260600.0,18.6269,18.6356,18.6009,18.6096,260600.0
2013-07-18 15:45:00,21.45,21.45,21.41,21.42,274200.0,18.6096,18.6096,18.5749,18.5835,274200.0
2013-07-18 15:50:00,21.41,21.42,21.41,21.41,93400.0,18.5749,18.5835,18.5749,18.5749,93400.0
2013-07-18 15:55:00,21.42,21.46,21.41,21.45,530200.0,18.5835,18.6182,18.5749,18.6096,530200.0
2013-07-19 09:30:00,21.49,21.54,21.34,21.38,901000.0,18.6443,18.6877,18.5141,18.5488,901000.0
2013-07-19 09:35:00,21.37,21.37,21.24,21.24,105400.0,18.5402,18.5402,18.4274,18.4274,105400.0
2013-07-19 09:40:00,21.25,21.28,21.23,21.26,153700.0,18.4361,18.4621,18.4187,18.4447,153700.0
2013-07-19 09:45:00,21.25,21.37,21.24,21.33,306900.0,18.4361,18.5402,18.4274,18.5055,306900.0
2013-07-19 09:50:00,21.33,21.37,21.32,21.37,70400.0,18.5055,18.5402,18.4968,18.5402,70400.0
2013-07-19 09:55:00,21.37,21.56,21.37,21.54,333300.0,18.5402,18.705,18.5402,18.6877,333300.0
2013-07-19 10:00:00,21.55,21.56,21.47,21.51,199500.0,18.6963,18.705,18.6269,18.6616,199500.0
2013-07-19 10:05:00,21.5,21.56,21.48,21.54,118600.0,18.6529,18.705,18.6356,18.6877,118600.0
2013-07-19 10:10:00,21.54,21.59,21.52,21.58,142300.0,18.6877,18.731,18.6703,18.7224,142300.0
2013-07-19 10:15:00,21.57,21.62,21.57,21.58,168100.0,18.7137,18.7571,18.7137,18.7224,168100.0
2013-07-19 10:20:00,21.58,21.64,21.56,21.63,82600.0,18.7224,18.7744,18.705,18.7657,82600.0
2013-07-19 10:25:00,21.63,21.63,21.59,21.6,23500.0,18.7657,18.7657,18.731,18.7397,23500.0
2013-07-19 10:30:00,21.61,21.68,21.61,21.68,122000.0,18.7484,18.8091,18.7484,18.8091,122000.0
2013-07-19 10:35:00,21.68,21.68,21.62,21.63,77200.0,18.8091,18.8091,18.7571,18.7657,77200.0
2013-07-19 10:40:00,21.62,21.63,21.59,21.62,58200.0,18.7571,18.7657,18.731,18.7571,58200.0
2013-07-19 10:45:00,21.62,21.62,21.61,21.62,27500.0,18.7571,18.7571,18.7484,18.7571,27500.0
2013-07-19 10:50:00,21.62,21.67,21.61,21.67,115400.0,18.7571,18.8004,18.7484,18.8004,115400.0
2013-07-19 10:55:00,21.67,21.68,21.64,21.66,61800.0,18.8004,18.8091,18.7744,18.7918,61800.0
2013-07-19 11:00:00,21.66,21.7,21.66,21.67,101100.0,18.7918,18.8265,18.7918,18.8004,101100.0
2013-07-19 11:05:00,21.68,21.68,21.65,21.68,39900.0,18.8091,18.8091,18.7831,18.8091,39900.0
2013-07-19 11:10:00,21.68,21.72,21.68,21.71,76200.0,18.8091,18.8438,18.8091,18.8351,76200.0
2013-07-19 11:15:00,21.71,21.71,21.69,21.7,40500.0,18.8351,18.8351,18.8178,18.8265,40500.0
2013-07-19 11:20:00,21.7,21.7,21.66,21.69,174200.0,18.8265,18.8265,18.7918,18.8178,174200.0
2013-07-19 11:25:00,21.69,21.69,21.64,21.66,66500.0,18.8178,18.8178,18.7744,18.7918,66500.0
2013-07-19 11:30:00,21.67,21.67,21.63,21.64,87500.0,18.8004,18.8004,18.7657,18.7744,87500.0
2013-07-19 11:35:00,21.64,21.65,21.6,21.6,37200.0,18.7744,18.7831,18.7397,18.7397,37200.0
2013-07-19 11:40:00,21.6,21.61,21.58,21.61,48800.0,18.7397,18.7484,18.7224,18.7484,48800.0
2013-07-19 11:45:00,21.61,21.62,21.6,21.62,33900.0,18.7484,18.7571,18.7397,18.7571,33900.0
2013-07-19 11:50:00,21.62,21.63,21.6,21.62,78200.0,18.7571,18.7657,18.7397,18.7571,78200.0
2013-07-19 11:55:00,21.62,21.64,21.62,21.64,49200.0,18.7571,18.7744,18.7571,18.7744,49200.0
2013-07-19 12:00:00,21.64,21.65,21.63,21.65,41700.0,18.7744,18.7831,18.7657,18.7831,41700.0
2013-07-19 12:05:00,21.65,21.65,21.61,21.61,316200.0,18.7831,18.7831,18.7484,18.7484,316200.0
2013-07-19 12:10:00,21.61,21.61,21.55,21.56,87500.0,18.7484,18.7484,18.6963,18.705,87500.0
2013-07-19 12:15:00,21.56,21.58,21.5,21.58,123100.0,18.705,18.7224,18.6529,18.7224,123100.0
2013-07-19 12:20:00,21.59,21.6,21.58,21.6,47700.0,18.731,18.7397,18.7224,18.7397,47700.0
2013-07-19 12:25:00,21.6,21.61,21.58,21.58,52400.0,18.7397,18.7484,18.7224,18.7224,52400.0
2013-07-19 12:30:00,21.58,21.59,21.57,21.59,27300.0,18.7224,18.731,18.7137,18.731,27300.0
2013-07-19 12:35:00,21.59,21.6,21.58,21.59,36600.0,18.731,18.7397,18.7224,18.731,36600.0
2013-07-19 12:40:00,21.6,21.6,21.56,21.59,51400.0,18.7397,18.7397,18.705,18.731,51400.0
2013-07-19 12:45:00,21.59,21.6,21.57,21.57,38500.0,18.731,18.7397,18.7137,18.7137,38500.0
2013-07-19 12:50:00,21.58,21.58,21.52,21.52,46600.0,18.7224,18.7224,18.6703,18.6703,46600.0
2013-07-19 12:55:00,21.52,21.57,21.52,21.57,60300.0,18.6703,18.7137,18.6703,18.7137,60300.0
2013-07-19 13:00:00,21.57,21.58,21.56,21.57,27900.0,18.7137,18.7224,18.705,18.7137,27900.0
2013-07-19 13:05:00,21.57,21.57,21.53,21.53,72900.0,18.7137,18.7137,18.679,18.679,72900.0
2013-07-19 13:10:00,21.54,21.55,21.52,21.54,64200.0,18.6877,18.6963,18.6703,18.6877,64200.0
2013-07-19 13:15:00,21.55,21.57,21.54,21.56,35500.0,18.6963,18.7137,18.6877,18.705,35500.0
2013-07-19 13:20:00,21.57,21.58,21.54,21.54,73100.0,18.7137,18.7224,18.6877,18.6877,73100.0
2013-07-19 13:25:00,21.54,21.55,21.54,21.55,31000.0,18.6877,18.6963,18.6877,18.6963,31000.0
2013-07-19 13:30:00,21.55,21.57,21.54,21.57,42800.0,18.6963,18.7137,18.6877,18.7137,42800.0
2013-07-19 13:35:00,21.57,21.59,21.57,21.59,37900.0,18.7137,18.731,18.7137,18.731,37900.0
2013-07-19 13:40:00,21.59,21.6,21.58,21.59,52300.0,18.731,18.7397,18.7224,18.731,52300.0
2013-07-19 13:45:00,21.6,21.61,21.59,21.61,29600.0,18.7397,18.7484,18.731,18.7484,29600.0
2013-07-19 13:50:00,21.61,21.61,21.57,21.59,66900.0,18.7484,18.7484,18.7137,18.731,66900.0
2013-07-19 13:55:00,21.59,21.61,21.59,21.61,60100.0,18.731,18.7484,18.731,18.7484,60100.0
2013-07-19 14:00:00,21.61,21.62,21.6,21.61,31400.0,18.7484,18.7571,18.7397,18.7484,31400.0
2013-07-19 14:05:00,21.61,21.63,21.61,21.63,37400.0,18.7484,18.7657,18.7484,18.7657,37400.0
2013-07-19 14:10:00,21.63,21.66,21.63,21.65,82600.0,18.7657,18.7918,18.7657,18.7831,82600.0
2013-07-19 14:15:00,21.64,21.65,21.64,21.64,29800.0,18.7744,18.7831,18.7744,18.7744,29800.0
2013-07-19 14:20:00,21.65,21.67,21.64,21.64,106500.0,18.7831,18.8004,18.7744,18.7744,106500.0
2013-07-19 14:25:00,21.64,21.66,21.63,21.63,64800.0,18.7744,18.7918,18.7657,18.7657,64800.0
2013-07-19 14:30:00,21.63,21.64,21.6,21.6,46800.0,18.7657,18.7744,18.7397,18.7397,46800.0
2013-07-19 14:35:00,21.61,21.61,21.58,21.61,86900.0,18.7484,18.7484,18.7224,18.7484,86900.0
2013-07-19 14:40:00,21.61,21.64,21.59,21.63,84700.0,18.7484,18.7744,18.731,18.7657,84700.0
2013-07-19 14:45:00,21.64,21.66,21.64,21.65,60100.0,18.7744,18.7918,18.7744,18.7831,60100.0
2013-07-19 14:50:00,21.65,21.66,21.64,21.65,41700.0,18.7831,18.7918,18.7744,18.7831,41700.0
2013-07-19 14:55:00,21.64,21.67,21.64,21.66,102000.0,18.7744,18.8004,18.7744,18.7918,102000.0
2013-07-19 15:00:00,21.67,21.67,21.64,21.65,76900.0,18.8004,18.8004,18.7744,18.7831,76900.0
2013-07-19 15:05:00,21.65,21.66,21.65,21.66,36200.0,18.7831,18.7918,18.7831,18.7918,36200.0
2013-07-19 15:10:00,21.65,21.66,21.65,21.66,37300.0,18.7831,18.7918,18.7831,18.7918,37300.0
2013-07-19 15:15:00,21.65,21.67,21.65,21.67,135600.0,18.7831,18.8004,18.7831,18.8004,135600.0
2013-07-19 15:20:00,21.66,21.67,21.64,21.66,110500.0,18.7918,18.8004,18.7744,18.7918,110500.0
2013-07-19 15:25:00,21.66,21.66,21.65,21.66,30200.0,18.7918,18.7918,18.7831,18.7918,30200.0
2013-07-19 15:30:00,21.66,21.66,21.63,21.65,145200.0,18.7918,18.7918,18.7657,18.7831,145200.0
2013-07-19 15:35:00,21.65,21.68,21.64,21.68,85300.0,18.7831,18.8091,18.7744,18.8091,85300.0
2013-07-19 15:40:00,21.68,21.71,21.67,21.7,157100.0,18.8091,18.8351,18.8004,18.8265,157100.0
2013-07-19 15:45:00,21.7,21.72,21.69,21.72,199900.0,18.8265,18.8438,18.8178,18.8438,199900.0
2013-07-19 15:50:00,21.71,21.73,21.69,21.7,221000.0,18.8351,18.8525,18.8178,18.8265,221000.0
2013-07-19 15:55:00,21.7,21.7,21.68,21.69,370600.0,18.8265,18.8265,18.8091,18.8178,370600.0
2013-07-22 09:30:00,21.7,21.8,21.68,21.74,142000.0,18.8265,18.9132,18.8091,18.8612,142000.0
2013-07-22 09:35:00,21.75,21.78,21.71,21.73,45900.0,18.8698,18.8959,18.8351,18.8525,45900.0
2013-07-22 09:40:00,21.73,21.79,21.7,21.71,111600.0,18.8525,18.9045,18.8265,18.8351,111600.0
2013-07-22 09:45:00,21.71,21.73,21.7,21.71,46000.0,18.8351,18.8525,18.8265,18.8351,46000.0
2013-07-22 09:50:00,21.71,21.77,21.7,21.73,48200.0,18.8351,18.8872,18.8265,18.8525,48200.0
2013-07-22 09:55:00,21.73,21.75,21.69,21.72,104300.0,18.8525,18.8698,18.8178,18.8438,104300.0
2013-07-22 10:00:00,21.71,21.74,21.68,21.71,120400.0,18.8351,18.8612,18.8091,18.8351,120400.0
2013-07-22 10:05:00,21.71,21.77,21.71,21.72,64800.0,18.8351,18.8872,18.8351,18.8438,64800.0
2013-07-22 10:10:00,21.73,21.77,21.73,21.74,28100.0,18.8525,18.8872,18.8525,18.8612,28100.0
2013-07-22 10:15:00,21.75,21.8,21.74,21.76,42900.0,18.8698,18.9132,18.8612,18.8785,42900.0
2013-07-22 10:20:00,21.75,21.78,21.71,21.77,65400.0,18.8698,18.8959,18.8351,18.8872,65400.0
2013-07-22 10:25:00,21.77,21.77,21.73,21.74,18700.0,18.8872,18.8872,18.8525,18.8612,18700.0
2013-07-22 10:30:00,21.74,21.75,21.72,21.73,86900.0,18.8612,18.8698,18.8438,18.8525,86900.0
2013-07-22 10:35:00,21.73,21.78,21.73,21.76,60100.0,18.8525,18.8959,18.8525,18.8785,60100.0
2013-07-22 10:40:00,21.76,21.84,21.76,21.84,63700.0,18.8785,18.9479,18.8785,18.9479,63700.0
2013-07-22 10:45:00,21.84,21.84,21.79,21.8,34500.0,18.9479,18.9479,18.9045,18.9132,34500.0
2013-07-22 10:50:00,21.81,21.83,21.81,21.82,36300.0,18.9219,18.9392,18.9219,18.9306,36300.0
2013-07-22 10:55:00,21.82,21.87,21.82,21.85,83700.0,18.9306,18.974,18.9306,18.9566,83700.0
2013-07-22 11:00:00,21.84,21.86,21.83,21.84,49500.0,18.9479,18.9653,18.9392,18.9479,49500.0
2013-07-22 11:05:00,21.83,21.87,21.83,21.85,62500.0,18.9392,18.974,18.9392,18.9566,62500.0
2013-07-22 11:10:00,21.86,21.89,21.85,21.88,86100.0,18.9653,18.9913,18.9566,18.9826,86100.0
2013-07-22 11:15:00,21.87,21.88,21.83,21.85,42200.0,18.974,18.9826,18.9392,18.9566,42200.0
2013-07-22 11:20:00,21.85,21.85,21.78,21.8,58700.0,18.9566,18.9566,18.8959,18.9132,58700.0
2013-07-22 11:25:00,21.8,21.81,21.79,21.8,74800.0,18.9132,18.9219,18.9045,18.9132,74800.0
2013-07-22 11:30:00,21.8,21.83,21.79,21.82,191500.0,18.9132,18.9392,18.9045,18.9306,191500.0
2013-07-22 11:35:00,21.82,21.87,21.82,21.86,48000.0,18.9306,18.974,18.9306,18.9653,48000.0
2013-07-22 11:40:00,21.86,21.89,21.86,21.89,55000.0,18.9653,18.9913,18.9653,18.9913,55000.0
2013-07-22 11:45:00,21.89,21.91,21.88,21.91,58800.0,18.9913,19.0087,18.9826,19.0087,58800.0
2013-07-22 11:50:00,21.91,21.92,21.9,21.91,83600.0,19.0087,19.0173,19.0,19.0087,83600.0
2013-07-22 11:55:00,21.91,21.91,21.86,21.87,38000.0,19.0087,19.0087,18.9653,18.974,38000.0
2013-07-22 12:00:00,21.87,21.87,21.85,21.86,15100.0,18.974,18.974,18.9566,18.9653,15100.0
2013-07-22 12:05:00,21.86,21.86,21.85,21.86,6400.0,18.9653,18.9653,18.9566,18.9653,6400.0
2013-07-22 12:10:00,21.86,21.86,21.82,21.82,44400.0,18.9653,18.9653,18.9306,18.9306,44400.0
2013-07-22 12:15:00,21.82,21.82,21.8,21.81,16500.0,18.9306,18.9306,18.9132,18.9219,16500.0
2013-07-22 12:20:00,21.8,21.82,21.8,21.82,26800.0,18.9132,18.9306,18.9132,18.9306,26800.0
2013-07-22 12:25:00,21.82,21.83,21.81,21.83,27100.0,18.9306,18.9392,18.9219,18.9392,27100.0
2013-07-22 12:30:00,21.82,21.83,21.8,21.8,46000.0,18.9306,18.9392,18.9132,18.9132,46000.0
2013-07-22 12:35:00,21.81,21.85,21.8,21.85,41200.0,18.9219,18.9566,18.9132,18.9566,41200.0
2013-07-22 12:40:00,21.85,21.89,21.84,21.88,118800.0,18.9566,18.9913,18.9479,18.9826,118800.0
2013-07-22 12:45:00,21.88,21.91,21.88,21.91,57100.0,18.9826,19.0087,18.9826,19.0087,57100.0
2013-07-22 12:50:00,21.91,21.96,21.91,21.96,110500.0,19.0087,19.052,19.0087,19.052,110500.0
2013-07-22 12:55:00,21.96,21.96,21.93,21.94,34900.0,19.052,19.052,19.026,19.0347,34900.0
2013-07-22 13:00:00,21.94,21.94,21.92,21.92,19700.0,19.0347,19.0347,19.0173,19.0173,19700.0
2013-07-22 13:05:00,21.92,21.92,21.89,21.91,87500.0,19.0173,19.0173,18.9913,19.0087,87500.0
2013-07-22 13:10:00,21.91,21.91,21.9,21.91,14600.0,19.0087,19.0087,19.0,19.0087,14600.0
2013-07-22 13:15:00,21.91,21.91,21.9,21.91,71300.0,19.0087,19.0087,19.0,19.0087,71300.0
2013-07-22 13:20:00,21.9,21.91,21.9,21.91,36500.0,19.0,19.0087,19.0,19.0087,36500.0
2013-07-22 13:25:00,21.91,21.93,21.9,21.93,60400.0,19.0087,19.026,19.0,19.026,60400.0
2013-07-22 13:30:00,21.93,21.93,21.92,21.93,20400.0,19.026,19.026,19.0173,19.026,20400.0
2013-07-22 13:35:00,21.93,21.93,21.9,21.9,49400.0,19.026,19.026,19.0,19.0,49400.0
2013-07-22 13:40:00,21.91,21.92,21.9,21.92,75600.0,19.0087,19.0173,19.0,19.0173,75600.0
2013-07-22 13:45:00,21.92,21.95,21.92,21.95,90900.0,19.0173,19.0434,19.0173,19.0434,90900.0
2013-07-22 13:50:00,21.95,21.95,21.9,21.9,66300.0,19.0434,19.0434,19.0,19.0,66300.0
2013-07-22 13:55:00,21.9,21.91,21.9,21.9,20900.0,19.0,19.0087,19.0,19.0,20900.0
2013-07-22 14:00:00,21.9,21.91,21.86,21.86,35800.0,19.0,19.0087,18.9653,18.9653,35800.0
2013-07-22 14:05:00,21.86,21.88,21.85,21.88,325000.0,18.9653,18.9826,18.9566,18.9826,325000.0
2013-07-22 14:10:00,21.87,21.89,21.87,21.88,56600.0,18.974,18.9913,18.974,18.9826,56600.0
2013-07-22 14:15:00,21.88,21.89,21.84,21.86,114800.0,18.9826,18.9913,18.9479,18.9653,114800.0
2013-07-22 14:20:00,21.85,21.86,21.85,21.86,23000.0,18.9566,18.9653,18.9566,18.9653,23000.0
2013-07-22 14:25:00,21.86,21.9,21.86,21.89,123300.0,18.9653,19.0,18.9653,18.9913,123300.0
2013-07-22 14:30:00,21.88,21.89,21.87,21.88,63000.0,18.9826,18.9913,18.974,18.9826,63000.0
2013-07-22 14:35:00,21.87,21.87,21.81,21.85,409100.0,18.974,18.974,18.9219,18.9566,409100.0
2013-07-22 14:40:00,21.86,21.86,21.84,21.85,134000.0,18.9653,18.9653,18.9479,18.9566,134000.0
2013-07-22 14:45:00,21.85,21.89,21.85,21.89,70000.0,18.9566,18.9913,18.9566,18.9913,70000.0
2013-07-22 14:50:00,21.89,21.9,21.88,21.9,18600.0,18.9913,19.0,18.9826,19.0,18600.0
2013-07-22 14:55:00,21.9,21.91,21.89,21.89,58100.0,19.0,19.0087,18.9913,18.9913,58100.0
2013-07-22 15:00:00,21.9,21.9,21.89,21.9,31400.0,19.0,19.0,18.9913,19.0,31400.0
2013-07-22 15:05:00,21.9,21.9,21.86,21.88,54400.0,19.0,19.0,18.9653,18.9826,54400.0
2013-07-22 15:10:00,21.88,21.88,21.87,21.88,12200.0,18.9826,18.9826,18.974,18.9826,12200.0
2013-07-22 15:15:00,21.87,21.91,21.87,21.91,849500.0,18.974,19.0087,18.974,19.0087,849500.0
2013-07-22 15:20:00,21.91,21.93,21.91,21.93,49700.0,19.0087,19.026,19.0087,19.026,49700.0
2013-07-22 15:25:00,21.92,21.96,21.92,21.96,144400.0,19.0173,19.052,19.0173,19.052,144400.0
2013-07-22 15:30:00,21.95,21.98,21.94,21.96,201500.0,19.0434,19.0694,19.0347,19.052,201500.0
2013-07-22 15:35:00,21.96,21.98,21.92,21.94,187900.0,19.052,19.0694,19.0173,19.0347,187900.0
2013-07-22 15:40:00,21.94,21.96,21.93,21.96,323700.0,19.0347,19.052,19.026,19.052,323700.0
2013-07-22 15:45:00,21.96,21.99,21.95,21.98,389600.0,19.052,19.0781,19.0434,19.0694,389600.0
2013-07-22 15:50:00,21.98,22.0,21.98,21.99,251000.0,19.0694,19.0867,19.0694,19.0781,251000.0
2013-07-22 15:55:00,22.0,22.02,21.99,22.01,405800.0,19.0867,19.1041,19.0781,19.0954,405800.0
2013-07-23 09:30:00,22.11,22.28,22.09,22.27,329400.0,19.1822,19.3297,19.1648,19.321,329400.0
2013-07-23 09:35:00,22.27,22.38,22.21,22.38,501000.0,19.321,19.4164,19.2689,19.4164,501000.0
2013-07-23 09:40:00,22.38,22.46,22.3,22.43,215800.0,19.4164,19.4858,19.347,19.4598,215800.0
2013-07-23 09:45:00,22.43,22.46,22.38,22.46,229800.0,19.4598,19.4858,19.4164,19.4858,229800.0
2013-07-23 09:50:00,22.46,22.49,22.37,22.38,204500.0,19.4858,19.5119,19.4077,19.4164,204500.0
2013-07-23 09:55:00,22.36,22.37,22.3,22.36,597900.0,19.3991,19.4077,19.347,19.3991,597900.0
2013-07-23 10:00:00,22.37,22.4,22.33,22.37,143400.0,19.4077,19.4338,19.373,19.4077,143400.0
2013-07-23 10:05:00,22.36,22.37,22.29,22.32,262200.0,19.3991,19.4077,19.3383,19.3644,262200.0
2013-07-23 10:10:00,22.31,22.38,22.29,22.36,74400.0,19.3557,19.4164,19.3383,19.3991,74400.0
2013-07-23 10:15:00,22.36,22.39,22.34,22.36,121800.0,19.3991,19.4251,19.3817,19.3991,121800.0
2013-07-23 10:20:00,22.37,22.37,22.23,22.23,325100.0,19.4077,19.4077,19.2863,19.2863,325100.0
2013-07-23 10:25:00,22.22,22.26,22.21,22.26,72400.0,19.2776,19.3123,19.2689,19.3123,72400.0
2013-07-23 10:30:00,22.26,22.26,22.17,22.21,117300.0,19.3123,19.3123,19.2342,19.2689,117300.0
2013-07-23 10:35:00,22.21,22.24,22.18,22.2,145800.0,19.2689,19.295,19.2429,19.2603,145800.0
2013-07-23 10:40:00,22.21,22.24,22.18,22.23,197400.0,19.2689,19.295,19.2429,19.2863,197400.0
2013-07-23 10:45:00,22.23,22.29,22.22,22.24,271100.0,19.2863,19.3383,19.2776,19.295,271100.0
2013-07-23 10:50:00,22.25,22.25,22.2,22.2,89200.0,19.3036,19.3036,19.2603,19.2603,89200.0
2013-07-23 10:55:00,22.21,22.24,22.21,22.23,49400.0,19.2689,19.295,19.2689,19.2863,49400.0
2013-07-23 11:00:00,22.24,22.24,22.17,22.19,97300.0,19.295,19.295,19.2342,19.2516,97300.0
2013-07-23 11:05:00,22.19,22.21,22.18,22.2,100400.0,19.2516,19.2689,19.2429,19.2603,100400.0
2013-07-23 11:10:00,22.21,22.24,22.21,22.22,66800.0,19.2689,19.295,19.2689,19.2776,66800.0
2013-07-23 11:15:00,22.22,22.27,22.22,22.27,70500.0,19.2776,19.321,19.2776,19.321,70500.0
2013-07-23 11:20:00,22.26,22.34,22.26,22.34,103800.0,19.3123,19.3817,19.3123,19.3817,103800.0
2013-07-23 11:25:00,22.33,22.36,22.33,22.36,67000.0,19.373,19.3991,19.373,19.3991,67000.0
2013-07-23 11:30:00,22.36,22.37,22.35,22.36,84000.0,19.3991,19.4077,19.3904,19.3991,84000.0
2013-07-23 11:35:00,22.36,22.38,22.31,22.38,157400.0,19.3991,19.4164,19.3557,19.4164,157400.0
2013-07-23 11:40:00,22.38,22.39,22.37,22.37,80200.0,19.4164,19.4251,19.4077,19.4077,80200.0
2013-07-23 11:45:00,22.37,22.39,22.31,22.39,103800.0,19.4077,19.4251,19.3557,19.4251,103800.0
2013-07-23 11:50:00,22.38,22.39,22.32,22.33,76100.0,19.4164,19.4251,19.3644,19.373,76100.0
2013-07-23 11:55:00,22.33,22.35,22.33,22.34,32700.0,19.373,19.3904,19.373,19.3817,32700.0
2013-07-23 12:00:00,22.35,22.36,22.3,22.36,79800.0,19.3904,19.3991,19.347,19.3991,79800.0
2013-07-23 12:05:00,22.36,22.39,22.36,22.39,36000.0,19.3991,19.4251,19.3991,19.4251,36000.0
2013-07-23 12:10:00,22.39,22.4,22.38,22.39,63300.0,19.4251,19.4338,19.4164,19.4251,63300.0
2013-07-23 12:15:00,22.38,22.39,22.37,22.38,56300.0,19.4164,19.4251,19.4077,19.4164,56300.0
2013-07-23 12:20:00,22.38,22.4,22.37,22.39,66200.0,19.4164,19.4338,19.4077,19.4251,66200.0
2013-07-23 12:25:00,22.39,22.39,22.37,22.37,50000.0,19.4251,19.4251,19.4077,19.4077,50000.0
2013-07-23 12:30:00,22.37,22.38,22.36,22.36,38000.0,19.4077,19.4164,19.3991,19.3991,38000.0
2013-07-23 12:35:00,22.36,22.38,22.36,22.38,45000.0,19.3991,19.4164,19.3991,19.4164,45000.0
2013-07-23 12:40:00,22.38,22.39,22.37,22.39,44300.0,19.4164,19.4251,19.4077,19.4251,44300.0
2013-07-23 12:45:00,22.38,22.4,22.38,22.4,30600.0,19.4164,19.4338,19.4164,19.4338,30600.0
2013-07-23 12:50:00,22.4,22.43,22.39,22.43,61900.0,19.4338,19.4598,19.4251,19.4598,61900.0
2013-07-23 12:55:00,22.43,22.43,22.41,22.43,85600.0,19.4598,19.4598,19.4424,19.4598,85600.0
2013-07-23 13:00:00,22.43,22.46,22.43,22.46,63000.0,19.4598,19.4858,19.4598,19.4858,63000.0
2013-07-23 13:05:00,22.46,22.47,22.42,22.46,141400.0,19.4858,19.4945,19.4511,19.4858,141400.0
2013-07-23 13:10:00,22.46,22.46,22.42,22.42,71100.0,19.4858,19.4858,19.4511,19.4511,71100.0
2013-07-23 13:15:00,22.43,22.45,22.42,22.44,61000.0,19.4598,19.4771,19.4511,19.4685,61000.0
2013-07-23 13:20:00,22.44,22.45,22.43,22.45,94600.0,19.4685,19.4771,19.4598,19.4771,94600.0
2013-07-23 13:25:00,22.45,22.47,22.45,22.47,39300.0,19.4771,19.4945,19.4771,19.4945,39300.0
2013-07-23 13:30:00,22.47,22.49,22.47,22.48,54000.0,19.4945,19.5119,19.4945,19.5032,54000.0
2013-07-23 13:35:00,22.48,22.48,22.46,22.47,56900.0,19.5032,19.5032,19.4858,19.4945,56900.0
2013-07-23 13:40:00,22.47,22.48,22.44,22.47,93900.0,19.4945,19.5032,19.4685,19.4945,93900.0
2013-07-23 13:45:00,22.46,22.48,22.46,22.46,51500.0,19.4858,19.5032,19.4858,19.4858,51500.0
2013-07-23 13:50:00,22.47,22.5,22.46,22.48,122400.0,19.4945,19.5205,19.4858,19.5032,122400.0
2013-07-23 13:55:00,22.47,22.48,22.45,22.45,89400.0,19.4945,19.5032,19.4771,19.4771,89400.0
2013-07-23 14:00:00,22.46,22.47,22.45,22.47,88600.0,19.4858,19.4945,19.4771,19.4945,88600.0
2013-07-23 14:05:00,22.47,22.5,22.47,22.49,80900.0,19.4945,19.5205,19.4945,19.5119,80900.0
2013-07-23 14:10:00,22.5,22.55,22.49,22.55,181000.0,19.5205,19.5639,19.5119,19.5639,181000.0
2013-07-23 14:15:00,22.54,22.58,22.54,22.57,137100.0,19.5552,19.5899,19.5552,19.5813,137100.0
2013-07-23 14:20:00,22.57,22.59,22.55,22.55,132200.0,19.5813,19.5986,19.5639,19.5639,132200.0
2013-07-23 14:25:00,22.56,22.56,22.51,22.53,69500.0,19.5726,19.5726,19.5292,19.5466,69500.0
2013-07-23 14:30:00,22.53,22.53,22.51,22.52,43200.0,19.5466,19.5466,19.5292,19.5379,43200.0
2013-07-23 14:35:00,22.52,22.52,22.47,22.48,131200.0,19.5379,19.5379,19.4945,19.5032,131200.0
2013-07-23 14:40:00,22.48,22.53,22.48,22.53,98800.0,19.5032,19.5466,19.5032,19.5466,98800.0
2013-07-23 14:45:00,22.52,22.55,22.52,22.55,52400.0,19.5379,19.5639,19.5379,19.5639,52400.0
2013-07-23 14:50:00,22.55,22.55,22.53,22.54,70700.0,19.5639,19.5639,19.5466,19.5552,70700.0
2013-07-23 14:55:00,22.53,22.56,22.53,22.54,91200.0,19.5466,19.5726,19.5466,19.5552,91200.0
2013-07-23 15:00:00,22.54,22.55,22.49,22.49,113200.0,19.5552,19.5639,19.5119,19.5119,113200.0
2013-07-23 15:05:00,22.5,22.52,22.49,22.51,134800.0,19.5205,19.5379,19.5119,19.5292,134800.0
2013-07-23 15:10:00,22.52,22.55,22.51,22.55,184300.0,19.5379,19.5639,19.5292,19.5639,184300.0
2013-07-23 15:15:00,22.55,22.55,22.52,22.52,104300.0,19.5639,19.5639,19.5379,19.5379,104300.0
2013-07-23 15:20:00,22.52,22.53,22.51,22.53,272000.0,19.5379,19.5466,19.5292,19.5466,272000.0
2013-07-23 15:25:00,22.52,22.53,22.52,22.52,60100.0,19.5379,19.5466,19.5379,19.5379,60100.0
2013-07-23 15:30:00,22.52,22.56,22.52,22.55,252000.0,19.5379,19.5726,19.5379,19.5639,252000.0
2013-07-23 15:35:00,22.55,22.56,22.49,22.5,247000.0,19.5639,19.5726,19.5119,19.5205,247000.0
2013-07-23 15:40:00,22.49,22.53,22.49,22.52,167200.0,19.5119,19.5466,19.5119,19.5379,167200.0
2013-07-23 15:45:00,22.52,22.53,22.46,22.47,217400.0,19.5379,19.5466,19.4858,19.4945,217400.0
2013-07-23 15:50:00,22.47,22.51,22.47,22.48,262300.0,19.4945,19.5292,19.4945,19.5032,262300.0
2013-07-23 15:55:00,22.48,22.49,22.47,22.49,401200.0,19.5032,19.5119,19.4945,19.5119,401200.0
2013-07-24 09:30:00,22.55,22.56,22.44,22.45,202300.0,19.5639,19.5726,19.4685,19.4771,202300.0
2013-07-24 09:35:00,22.44,22.5,22.38,22.48,130200.0,19.4685,19.5205,19.4164,19.5032,130200.0
2013-07-24 09:40:00,22.49,22.51,22.4,22.4,243400.0,19.5119,19.5292,19.4338,19.4338,243400.0
2013-07-24 09:45:00,22.41,22.49,22.39,22.4,212800.0,19.4424,19.5119,19.4251,19.4338,212800.0
2013-07-24 09:50:00,22.39,22.42,22.38,22.39,68000.0,19.4251,19.4511,19.4164,19.4251,68000.0
2013-07-24 09:55:00,22.38,22.4,22.35,22.39,56500.0,19.4164,19.4338,19.3904,19.4251,56500.0
2013-07-24 10:00:00,22.39,22.43,22.34,22.34,126100.0,19.4251,19.4598,19.3817,19.3817,126100.0
2013-07-24 10:05:00,22.34,22.41,22.32,22.39,163100.0,19.3817,19.4424,19.3644,19.4251,163100.0
2013-07-24 10:10:00,22.39,22.4,22.33,22.33,332300.0,19.4251,19.4338,19.373,19.373,332300.0
2013-07-24 10:15:00,22.33,22.35,22.3,22.33,64700.0,19.373,19.3904,19.347,19.373,64700.0
2013-07-24 10:20:00,22.33,22.33,22.26,22.27,71800.0,19.373,19.373,19.3123,19.321,71800.0
2013-07-24 10:25:00,22.27,22.27,22.23,22.25,51200.0,19.321,19.321,19.2863,19.3036,51200.0
2013-07-24 10:30:00,22.24,22.25,22.22,22.24,33600.0,19.295,19.3036,19.2776,19.295,33600.0
2013-07-24 10:35:00,22.23,22.27,22.23,22.25,51000.0,19.2863,19.321,19.2863,19.3036,51000.0
2013-07-24 10:40:00,22.26,22.27,22.23,22.24,32600.0,19.3123,19.321,19.2863,19.295,32600.0
2013-07-24 10:45:00,22.24,22.29,22.23,22.26,60300.0,19.295,19.3383,19.2863,19.3123,60300.0
2013-07-24 10:50:00,22.26,22.29,22.25,22.27,41800.0,19.3123,19.3383,19.3036,19.321,41800.0
2013-07-24 10:55:00,22.29,22.32,22.29,22.3,105300.0,19.3383,19.3644,19.3383,19.347,105300.0
2013-07-24 11:00:00,22.29,22.3,22.27,22.29,66000.0,19.3383,19.347,19.321,19.3383,66000.0
2013-07-24 11:05:00,22.29,22.3,22.26,22.27,61200.0,19.3383,19.347,19.3123,19.321,61200.0
2013-07-24 11:10:00,22.26,22.27,22.23,22.23,21600.0,19.3123,19.321,19.2863,19.2863,21600.0
2013-07-24 11:15:00,22.23,22.28,22.23,22.26,70400.0,19.2863,19.3297,19.2863,19.3123,70400.0
2013-07-24 11:20:00,22.26,22.27,22.22,22.22,44300.0,19.3123,19.321,19.2776,19.2776,44300.0
2013-07-24 11:25:00,22.23,22.25,22.22,22.24,83100.0,19.2863,19.3036,19.2776,19.295,83100.0
2013-07-24 11:30:00,22.25,22.26,22.21,22.21,52600.0,19.3036,19.3123,19.2689,19.2689,52600.0
2013-07-24 11:35:00,22.22,22.25,22.21,22.22,78600.0,19.2776,19.3036,19.2689,19.2776,78600.0
2013-07-24 11:40:00,22.23,22.24,22.23,22.24,37200.0,19.2863,19.295,19.2863,19.295,37200.0
2013-07-24 11:45:00,22.24,22.24,22.19,22.2,50600.0,19.295,19.295,19.2516,19.2603,50600.0
2013-07-24 11:50:00,22.2,22.2,22.16,22.16,26500.0,19.2603,19.2603,19.2256,19.2256,26500.0
2013-07-24 11:55:00,22.16,22.17,22.08,22.09,134700.0,19.2256,19.2342,19.1561,19.1648,134700.0
2013-07-24 12:00:00,22.09,22.1,22.08,22.1,65800.0,19.1648,19.1735,19.1561,19.1735,65800.0
2013-07-24 12:05:00,22.1,22.15,22.1,22.13,97600.0,19.1735,19.2169,19.1735,19.1995,97600.0
2013-07-24 12:10:00,22.13,22.15,22.09,22.09,83900.0,19.1995,19.2169,19.1648,19.1648,83900.0
2013-07-24 12:15:00,22.08,22.09,22.01,22.07,255500.0,19.1561,19.1648,19.0954,19.1475,255500.0
2013-07-24 12:20:00,22.07,22.11,22.07,22.1,108500.0,19.1475,19.1822,19.1475,19.1735,108500.0
2013-07-24 12:25:00,22.1,22.1,22.03,22.05,55200.0,19.1735,19.1735,19.1128,19.1301,55200.0
2013-07-24 12:30:00,22.05,22.05,22.01,22.04,72800.0,19.1301,19.1301,19.0954,19.1214,72800.0
2013-07-24 12:35:00,22.04,22.1,22.04,22.09,38900.0,19.1214,19.1735,19.1214,19.1648,38900.0
2013-07-24 12:40:00,22.08,22.08,22.04,22.05,41900.0,19.1561,19.1561,19.1214,19.1301,41900.0
2013-07-24 12:45:00,22.04,22.05,22.03,22.04,23700.0,19.1214,19.1301,19.1128,19.1214,23700.0
2013-07-24 12:50:00,22.03,22.04,22.0,22.01,34600.0,19.1128,19.1214,19.0867,19.0954,34600.0
2013-07-24 12:55:00,22.01,22.04,22.01,22.03,66700.0,19.0954,19.1214,19.0954,19.1128,66700.0
2013-07-24 13:00:00,22.04,22.13,22.03,22.09,116300.0,19.1214,19.1995,19.1128,19.1648,116300.0
2013-07-24 13:05:00,22.09,22.14,22.09,22.13,125100.0,19.1648,19.2082,19.1648,19.1995,125100.0
2013-07-24 13:10:00,22.14,22.15,22.12,22.15,105000.0,19.2082,19.2169,19.1908,19.2169,105000.0
2013-07-24 13:15:00,22.15,22.15,22.12,22.13,110900.0,19.2169,19.2169,19.1908,19.1995,110900.0
2013-07-24 13:20:00,22.13,22.13,22.11,22.11,37600.0,19.1995,19.1995,19.1822,19.1822,37600.0
2013-07-24 13:25:00,22.11,22.14,22.1,22.1,57000.0,19.1822,19.2082,19.1735,19.1735,57000.0
2013-07-24 13:30:00,22.1,22.12,22.09,22.1,74300.0,19.1735,19.1908,19.1648,19.1735,74300.0
2013-07-24 13:35:00,22.11,22.11,22.09,22.1,39600.0,19.1822,19.1822,19.1648,19.1735,39600.0
2013-07-24 13:40:00,22.1,22.12,22.09,22.1,97800.0,19.1735,19.1908,19.1648,19.1735,97800.0
2013-07-24 13:45:00,22.09,22.12,22.09,22.11,92900.0,19.1648,19.1908,19.1648,19.1822,92900.0
2013-07-24 13:50:00,22.11,22.13,22.1,22.13,152300.0,19.1822,19.1995,19.1735,19.1995,152300.0
2013-07-24 13:55:00,22.12,22.18,22.11,22.18,370100.0,19.1908,19.2429,19.1822,19.2429,370100.0
2013-07-24 14:00:00,22.18,22.21,22.16,22.2,183400.0,19.2429,19.2689,19.2256,19.2603,183400.0
2013-07-24 14:05:00,22.2,22.26,22.2,22.23,123800.0,19.2603,19.3123,19.2603,19.2863,123800.0
2013-07-24 14:10:00,22.23,22.26,22.23,22.23,114000.0,19.2863,19.3123,19.2863,19.2863,114000.0
2013-07-24 14:15:00,22.23,22.26,22.22,22.25,201800.0,19.2863,19.3123,19.2776,19.3036,201800.0
2013-07-24 14:20:00,22.24,22.28,22.24,22.24,100600.0,19.295,19.3297,19.295,19.295,100600.0
2013-07-24 14:25:00,22.24,22.25,22.22,22.24,73500.0,19.295,19.3036,19.2776,19.295,73500.0
2013-07-24 14:30:00,22.24,22.24,22.22,22.23,123800.0,19.295,19.295,19.2776,19.2863,123800.0
2013-07-24 14:35:00,22.22,22.22,22.17,22.17,40600.0,19.2776,19.2776,19.2342,19.2342,40600.0
2013-07-24 14:40:00,22.17,22.17,22.13,22.13,32500.0,19.2342,19.2342,19.1995,19.1995,32500.0
2013-07-24 14:45:00,22.13,22.14,22.1,22.14,128100.0,19.1995,19.2082,19.1735,19.2082,128100.0
2013-07-24 14:50:00,22.13,22.15,22.1,22.1,187300.0,19.1995,19.2169,19.1735,19.1735,187300.0
2013-07-24 14:55:00,22.1,22.14,22.09,22.11,122200.0,19.1735,19.2082,19.1648,19.1822,122200.0
2013-07-24 15:00:00,22.1,22.11,22.05,22.05,48900.0,19.1735,19.1822,19.1301,19.1301,48900.0
2013-07-24 15:05:00,22.05,22.05,22.01,22.04,126900.0,19.1301,19.1301,19.0954,19.1214,126900.0
2013-07-24 15:10:00,22.04,22.07,22.03,22.04,91900.0,19.1214,19.1475,19.1128,19.1214,91900.0
2013-07-24 15:15:00,22.05,22.05,22.02,22.02,100800.0,19.1301,19.1301,19.1041,19.1041,100800.0
2013-07-24 15:20:00,22.02,22.05,22.02,22.04,105500.0,19.1041,19.1301,19.1041,19.1214,105500.0
2013-07-24 15:25:00,22.04,22.04,22.0,22.0,82600.0,19.1214,19.1214,19.0867,19.0867,82600.0
2013-07-24 15:30:00,22.0,22.02,21.99,22.0,161000.0,19.0867,19.1041,19.0781,19.0867,161000.0
2013-07-24 15:35:00,22.01,22.04,21.99,22.01,187500.0,19.0954,19.1214,19.0781,19.0954,187500.0
2013-07-24 15:40:00,22.01,22.06,22.0,22.06,134300.0,19.0954,19.1388,19.0867,19.1388,134300.0
2013-07-24 15:45:00,22.06,22.08,22.05,22.07,174700.0,19.1388,19.1561,19.1301,19.1475,174700.0
2013-07-24 15:50:00,22.06,22.09,22.06,22.07,185200.0,19.1388,19.1648,19.1388,19.1475,185200.0
2013-07-24 15:55:00,22.07,22.12,22.06,22.1,330900.0,19.1475,19.1908,19.1388,19.1735,330900.0
2013-07-25 09:30:00,22.06,22.07,22.01,22.06,104000.0,19.1388,19.1475,19.0954,19.1388,104000.0
2013-07-25 09:35:00,22.06,22.1,22.04,22.08,49600.0,19.1388,19.1735,19.1214,19.1561,49600.0
2013-07-25 09:40:00,22.09,22.11,22.03,22.1,49200.0,19.1648,19.1822,19.1128,19.1735,49200.0
2013-07-25 09:45:00,22.09,22.16,22.06,22.07,95600.0,19.1648,19.2256,19.1388,19.1475,95600.0
2013-07-25 09:50:00,22.06,22.15,22.06,22.07,114900.0,19.1388,19.2169,19.1388,19.1475,114900.0
2013-07-25 09:55:00,22.07,22.08,22.03,22.05,77400.0,19.1475,19.1561,19.1128,19.1301,77400.0
2013-07-25 10:00:00,22.05,22.11,22.05,22.09,148400.0,19.1301,19.1822,19.1301,19.1648,148400.0
2013-07-25 10:05:00,22.09,22.13,22.09,22.11,101200.0,19.1648,19.1995,19.1648,19.1822,101200.0
2013-07-25 10:10:00,22.11,22.19,22.11,22.15,143700.0,19.1822,19.2516,19.1822,19.2169,143700.0
2013-07-25 10:15:00,22.16,22.2,22.12,22.19,75300.0,19.2256,19.2603,19.1908,19.2516,75300.0
2013-07-25 10:20:00,22.19,22.24,22.18,22.2,48000.0,19.2516,19.295,19.2429,19.2603,48000.0
2013-07-25 10:25:00,22.2,22.23,22.18,22.19,306500.0,19.2603,19.2863,19.2429,19.2516,306500.0
2013-07-25 10:30:00,22.2,22.24,22.17,22.17,28300.0,19.2603,19.295,19.2342,19.2342,28300.0
2013-07-25 10:35:00,22.16,22.17,22.14,22.15,37200.0,19.2256,19.2342,19.2082,19.2169,37200.0
2013-07-25 10:40:00,22.14,22.18,22.13,22.18,24400.0,19.2082,19.2429,19.1995,19.2429,24400.0
2013-07-25 10:45:00,22.18,22.23,22.18,22.21,41500.0,19.2429,19.2863,19.2429,19.2689,41500.0
2013-07-25 10:50:00,22.2,22.23,22.15,22.15,105500.0,19.2603,19.2863,19.2169,19.2169,105500.0
2013-07-25 10:55:00,22.16,22.21,22.15,22.2,24700.0,19.2256,19.2689,19.2169,19.2603,24700.0
2013-07-25 11:00:00,22.19,22.19,22.15,22.15,37400.0,19.2516,19.2516,19.2169,19.2169,37400.0
2013-07-25 11:05:00,22.15,22.15,22.07,22.09,68700.0,19.2169,19.2169,19.1475,19.1648,68700.0
2013-07-25 11:10:00,22.09,22.1,22.05,22.05,50300.0,19.1648,19.1735,19.1301,19.1301,50300.0
2013-07-25 11:15:00,22.05,22.09,22.04,22.06,48400.0,19.1301,19.1648,19.1214,19.1388,48400.0
2013-07-25 11:20:00,22.05,22.06,21.99,22.02,93500.0,19.1301,19.1388,19.0781,19.1041,93500.0
2013-07-25 11:25:00,22.02,22.05,22.01,22.04,41500.0,19.1041,19.1301,19.0954,19.1214,41500.0
2013-07-25 11:30:00,22.05,22.08,22.02,22.05,46300.0,19.1301,19.1561,19.1041,19.1301,46300.0
2013-07-25 11:35:00,22.05,22.08,22.02,22.02,41500.0,19.1301,19.1561,19.1041,19.1041,41500.0
2013-07-25 11:40:00,22.01,22.07,22.01,22.06,81100.0,19.0954,19.1475,19.0954,19.1388,81100.0
2013-07-25 11:45:00,22.05,22.05,22.01,22.02,106900.0,19.1301,19.1301,19.0954,19.1041,106900.0
2013-07-25 11:50:00,22.01,22.03,21.99,22.01,102000.0,19.0954,19.1128,19.0781,19.0954,102000.0
2013-07-25 11:55:00,22.01,22.02,22.0,22.0,32600.0,19.0954,19.1041,19.0867,19.0867,32600.0
2013-07-25 12:00:00,22.01,22.03,22.0,22.02,25700.0,19.0954,19.1128,19.0867,19.1041,25700.0
2013-07-25 12:05:00,22.02,22.08,22.02,22.07,37600.0,19.1041,19.1561,19.1041,19.1475,37600.0
2013-07-25 12:10:00,22.08,22.08,22.05,22.05,27400.0,19.1561,19.1561,19.1301,19.1301,27400.0
2013-07-25 12:15:00,22.06,22.07,22.04,22.06,65900.0,19.1388,19.1475,19.1214,19.1388,65900.0
2013-07-25 12:20:00,22.07,22.12,22.07,22.1,44100.0,19.1475,19.1908,19.1475,19.1735,44100.0
2013-07-25 12:25:00,22.1,22.12,22.1,22.1,28700.0,19.1735,19.1908,19.1735,19.1735,28700.0
2013-07-25 12:30:00,22.1,22.11,22.07,22.1,49700.0,19.1735,19.1822,19.1475,19.1735,49700.0
2013-07-25 12:35:00,22.11,22.14,22.11,22.12,41200.0,19.1822,19.2082,19.1822,19.1908,41200.0
2013-07-25 12:40:00,22.13,22.16,22.12,22.16,34900.0,19.1995,19.2256,19.1908,19.2256,34900.0
2013-07-25 12:45:00,22.16,22.18,22.15,22.16,32800.0,19.2256,19.2429,19.2169,19.2256,32800.0
2013-07-25 12:50:00,22.16,22.18,22.14,22.15,31400.0,19.2256,19.2429,19.2082,19.2169,31400.0
2013-07-25 12:55:00,22.15,22.19,22.14,22.19,29900.0,19.2169,19.2516,19.2082,19.2516,29900.0
2013-07-25 13:00:00,22.18,22.18,22.16,22.17,17200.0,19.2429,19.2429,19.2256,19.2342,17200.0
2013-07-25 13:05:00,22.16,22.17,22.14,22.16,38100.0,19.2256,19.2342,19.2082,19.2256,38100.0
2013-07-25 13:10:00,22.16,22.16,22.14,22.15,16900.0,19.2256,19.2256,19.2082,19.2169,16900.0
2013-07-25 13:15:00,22.15,22.16,22.13,22.16,59700.0,19.2169,19.2256,19.1995,19.2256,59700.0
2013-07-25 13:20:00,22.16,22.2,22.15,22.2,59000.0,19.2256,19.2603,19.2169,19.2603,59000.0
2013-07-25 13:25:00,22.19,22.23,22.19,22.21,37200.0,19.2516,19.2863,19.2516,19.2689,37200.0
2013-07-25 13:30:00,22.21,22.23,22.21,22.22,30600.0,19.2689,19.2863,19.2689,19.2776,30600.0
2013-07-25 13:35:00,22.22,22.23,22.21,22.21,33300.0,19.2776,19.2863,19.2689,19.2689,33300.0
2013-07-25 13:40:00,22.21,22.21,22.17,22.17,45800.0,19.2689,19.2689,19.2342,19.2342,45800.0
2013-07-25 13:45:00,22.18,22.19,22.16,22.18,60300.0,19.2429,19.2516,19.2256,19.2429,60300.0
2013-07-25 13:50:00,22.18,22.18,22.17,22.18,5600.0,19.2429,19.2429,19.2342,19.2429,5600.0
2013-07-25 13:55:00,22.18,22.18,22.17,22.18,7000.0,19.2429,19.2429,19.2342,19.2429,7000.0
2013-07-25 14:00:00,22.18,22.19,22.17,22.19,68200.0,19.2429,19.2516,19.2342,19.2516,68200.0
2013-07-25 14:05:00,22.19,22.25,22.19,22.23,95700.0,19.2516,19.3036,19.2516,19.2863,95700.0
2013-07-25 14:10:00,22.23,22.23,22.19,22.19,30200.0,19.2863,19.2863,19.2516,19.2516,30200.0
2013-07-25 14:15:00,22.19,22.21,22.19,22.2,24000.0,19.2516,19.2689,19.2516,19.2603,24000.0
2013-07-25 14:20:00,22.2,22.2,22.17,22.18,21800.0,19.2603,19.2603,19.2342,19.2429,21800.0
2013-07-25 14:25:00,22.18,22.2,22.16,22.17,60500.0,19.2429,19.2603,19.2256,19.2342,60500.0
2013-07-25 14:30:00,22.17,22.21,22.17,22.21,16500.0,19.2342,19.2689,19.2342,19.2689,16500.0
2013-07-25 14:35:00,22.2,22.21,22.19,22.2,30600.0,19.2603,19.2689,19.2516,19.2603,30600.0
2013-07-25 14:40:00,22.21,22.23,22.2,22.21,39500.0,19.2689,19.2863,19.2603,19.2689,39500.0
2013-07-25 14:45:00,22.21,22.24,22.2,22.24,27100.0,19.2689,19.295,19.2603,19.295,27100.0
2013-07-25 14:50:00,22.24,22.27,22.23,22.26,75900.0,19.295,19.321,19.2863,19.3123,75900.0
2013-07-25 14:55:00,22.26,22.26,22.22,22.22,38500.0,19.3123,19.3123,19.2776,19.2776,38500.0
2013-07-25 15:00:00,22.22,22.24,22.22,22.24,29500.0,19.2776,19.295,19.2776,19.295,29500.0
2013-07-25 15:05:00,22.24,22.28,22.23,22.26,95200.0,19.295,19.3297,19.2863,19.3123,95200.0
2013-07-25 15:10:00,22.25,22.28,22.23,22.26,60100.0,19.3036,19.3297,19.2863,19.3123,60100.0
2013-07-25 15:15:00,22.26,22.27,22.23,22.23,66700.0,19.3123,19.321,19.2863,19.2863,66700.0
2013-07-25 15:20:00,22.23,22.29,22.22,22.28,70800.0,19.2863,19.3383,19.2776,19.3297,70800.0
2013-07-25 15:25:00,22.28,22.3,22.25,22.26,61700.0,19.3297,19.347,19.3036,19.3123,61700.0
2013-07-25 15:30:00,22.26,22.3,22.24,22.24,82800.0,19.3123,19.347,19.295,19.295,82800.0
2013-07-25 15:35:00,22.24,22.3,22.24,22.26,103700.0,19.295,19.347,19.295,19.3123,103700.0
2013-07-25 15:40:00,22.26,22.29,22.25,22.27,75300.0,19.3123,19.3383,19.3036,19.321,75300.0
2013-07-25 15:45:00,22.27,22.27,22.24,22.26,149400.0,19.321,19.321,19.295,19.3123,149400.0
2013-07-25 15:50:00,22.26,22.28,22.24,22.27,240900.0,19.3123,19.3297,19.295,19.321,240900.0
2013-07-25 15:55:00,22.27,22.29,22.26,22.29,241500.0,19.321,19.3383,19.3123,19.3383,241500.0
2013-07-26 09:30:00,22.05,22.15,22.02,22.05,118700.0,19.1301,19.2169,19.1041,19.1301,118700.0
2013-07-26 09:35:00,22.05,22.09,22.01,22.04,73100.0,19.1301,19.1648,19.0954,19.1214,73100.0
2013-07-26 09:40:00,22.04,22.07,22.01,22.07,40400.0,19.1214,19.1475,19.0954,19.1475,40400.0
2013-07-26 09:45:00,22.05,22.13,22.05,22.12,60900.0,19.1301,19.1995,19.1301,19.1908,60900.0
2013-07-26 09:50:00,22.12,22.13,22.08,22.1,30000.0,19.1908,19.1995,19.1561,19.1735,30000.0
2013-07-26 09:55:00,22.1,22.12,22.08,22.09,70100.0,19.1735,19.1908,19.1561,19.1648,70100.0
2013-07-26 10:00:00,22.1,22.1,22.04,22.05,126600.0,19.1735,19.1735,19.1214,19.1301,126600.0
2013-07-26 10:05:00,22.04,22.05,21.99,22.02,103000.0,19.1214,19.1301,19.0781,19.1041,103000.0
2013-07-26 10:10:00,22.01,22.01,21.98,22.0,182200.0,19.0954,19.0954,19.0694,19.0867,182200.0
2013-07-26 10:15:00,22.0,22.03,21.96,22.03,83400.0,19.0867,19.1128,19.052,19.1128,83400.0
2013-07-26 10:20:00,22.03,22.07,22.02,22.07,98800.0,19.1128,19.1475,19.1041,19.1475,98800.0
2013-07-26 10:25:00,22.07,22.07,22.02,22.04,102700.0,19.1475,19.1475,19.1041,19.1214,102700.0
2013-07-26 10:30:00,22.04,22.1,22.04,22.1,85200.0,19.1214,19.1735,19.1214,19.1735,85200.0
2013-07-26 10:35:00,22.1,22.11,22.09,22.11,99700.0,19.1735,19.1822,19.1648,19.1822,99700.0
2013-07-26 10:40:00,22.1,22.19,22.1,22.13,117400.0,19.1735,19.2516,19.1735,19.1995,117400.0
2013-07-26 10:45:00,22.14,22.14,22.04,22.11,232700.0,19.2082,19.2082,19.1214,19.1822,232700.0
2013-07-26 10:50:00,22.1,22.11,22.03,22.07,86900.0,19.1735,19.1822,19.1128,19.1475,86900.0
2013-07-26 10:55:00,22.07,22.1,22.05,22.08,123100.0,19.1475,19.1735,19.1301,19.1561,123100.0
2013-07-26 11:00:00,22.08,22.09,22.05,22.09,163900.0,19.1561,19.1648,19.1301,19.1648,163900.0
2013-07-26 11:05:00,22.07,22.1,22.04,22.04,59000.0,19.1475,19.1735,19.1214,19.1214,59000.0
2013-07-26 11:10:00,22.05,22.06,22.02,22.03,38000.0,19.1301,19.1388,19.1041,19.1128,38000.0
2013-07-26 11:15:00,22.03,22.04,22.01,22.02,32500.0,19.1128,19.1214,19.0954,19.1041,32500.0
2013-07-26 11:20:00,22.03,22.03,22.01,22.02,20300.0,19.1128,19.1128,19.0954,19.1041,20300.0
2013-07-26 11:25:00,22.02,22.02,21.99,22.0,48800.0,19.1041,19.1041,19.0781,19.0867,48800.0
2013-07-26 11:30:00,22.0,22.03,21.99,22.0,62300.0,19.0867,19.1128,19.0781,19.0867,62300.0
2013-07-26 11:35:00,21.99,22.05,21.98,21.98,145000.0,19.0781,19.1301,19.0694,19.0694,145000.0
2013-07-26 11:40:00,21.98,21.98,21.86,21.95,631600.0,19.0694,19.0694,18.9653,19.0434,631600.0
2013-07-26 11:45:00,21.94,21.95,21.89,21.93,128800.0,19.0347,19.0434,18.9913,19.026,128800.0
2013-07-26 11:50:00,21.94,21.99,21.9,21.93,198900.0,19.0347,19.0781,19.0,19.026,198900.0
2013-07-26 11:55:00,21.94,22.0,21.94,21.99,191500.0,19.0347,19.0867,19.0347,19.0781,191500.0
2013-07-26 12:00:00,21.98,22.03,21.98,22.02,133300.0,19.0694,19.1128,19.0694,19.1041,133300.0
2013-07-26 12:05:00,22.02,22.02,21.97,21.97,63400.0,19.1041,19.1041,19.0607,19.0607,63400.0
2013-07-26 12:10:00,21.96,21.96,21.91,21.93,219200.0,19.052,19.052,19.0087,19.026,219200.0
2013-07-26 12:15:00,21.93,21.95,21.93,21.94,38000.0,19.026,19.0434,19.026,19.0347,38000.0
2013-07-26 12:20:00,21.94,21.94,21.89,21.89,172300.0,19.0347,19.0347,18.9913,18.9913,172300.0
2013-07-26 12:25:00,21.89,21.9,21.86,21.87,114900.0,18.9913,19.0,18.9653,18.974,114900.0
2013-07-26 12:30:00,21.87,21.88,21.86,21.86,66700.0,18.974,18.9826,18.9653,18.9653,66700.0
2013-07-26 12:35:00,21.87,21.87,21.84,21.86,73000.0,18.974,18.974,18.9479,18.9653,73000.0
2013-07-26 12:40:00,21.86,21.92,21.86,21.91,56000.0,18.9653,19.0173,18.9653,19.0087,56000.0
2013-07-26 12:45:00,21.91,21.92,21.9,21.92,9000.0,19.0087,19.0173,19.0,19.0173,9000.0
2013-07-26 12:50:00,21.92,21.92,21.89,21.89,56600.0,19.0173,19.0173,18.9913,18.9913,56600.0
2013-07-26 12:55:00,21.89,21.89,21.86,21.87,37200.0,18.9913,18.9913,18.9653,18.974,37200.0
2013-07-26 13:00:00,21.87,21.9,21.87,21.9,34600.0,18.974,19.0,18.974,19.0,34600.0
2013-07-26 13:05:00,21.89,21.91,21.89,21.89,19300.0,18.9913,19.0087,18.9913,18.9913,19300.0
2013-07-26 13:10:00,21.9,21.91,21.88,21.88,57100.0,19.0,19.0087,18.9826,18.9826,57100.0
2013-07-26 13:15:00,21.88,21.9,21.88,21.9,37500.0,18.9826,19.0,18.9826,19.0,37500.0
2013-07-26 13:20:00,21.9,21.93,21.89,21.92,31800.0,19.0,19.026,18.9913,19.0173,31800.0
2013-07-26 13:25:00,21.92,21.94,21.91,21.92,26600.0,19.0173,19.0347,19.0087,19.0173,26600.0
2013-07-26 13:30:00,21.92,21.93,21.91,21.92,19800.0,19.0173,19.026,19.0087,19.0173,19800.0
2013-07-26 13:35:00,21.92,21.93,21.9,21.93,31300.0,19.0173,19.026,19.0,19.026,31300.0
2013-07-26 13:40:00,21.93,21.93,21.9,21.9,36600.0,19.026,19.026,19.0,19.0,36600.0
2013-07-26 13:45:00,21.89,21.91,21.89,21.89,54800.0,18.9913,19.0087,18.9913,18.9913,54800.0
2013-07-26 13:50:00,21.89,21.93,21.89,21.92,18800.0,18.9913,19.026,18.9913,19.0173,18800.0
2013-07-26 13:55:00,21.92,21.92,21.91,21.92,16400.0,19.0173,19.0173,19.0087,19.0173,16400.0
2013-07-26 14:00:00,21.91,21.93,21.91,21.93,23400.0,19.0087,19.026,19.0087,19.026,23400.0
2013-07-26 14:05:00,21.93,21.95,21.92,21.94,40300.0,19.026,19.0434,19.0173,19.0347,40300.0
2013-07-26 14:10:00,21.95,21.98,21.93,21.93,71900.0,19.0434,19.0694,19.026,19.026,71900.0
2013-07-26 14:15:00,21.94,21.97,21.93,21.96,55100.0,19.0347,19.0607,19.026,19.052,55100.0
2013-07-26 14:20:00,21.97,21.99,21.96,21.99,48600.0,19.0607,19.0781,19.052,19.0781,48600.0
2013-07-26 14:25:00,21.99,22.0,21.96,21.96,106900.0,19.0781,19.0867,19.052,19.052,106900.0
2013-07-26 14:30:00,21.97,22.0,21.96,22.0,68200.0,19.0607,19.0867,19.052,19.0867,68200.0
2013-07-26 14:35:00,22.0,22.02,21.99,22.01,57100.0,19.0867,19.1041,19.0781,19.0954,57100.0
2013-07-26 14:40:00,22.0,22.03,21.98,22.03,95100.0,19.0867,19.1128,19.0694,19.1128,95100.0
2013-07-26 14:45:00,22.03,22.05,22.02,22.04,50800.0,19.1128,19.1301,19.1041,19.1214,50800.0
2013-07-26 14:50:00,22.04,22.09,22.04,22.07,96200.0,19.1214,19.1648,19.1214,19.1475,96200.0
2013-07-26 14:55:00,22.07,22.07,22.05,22.06,30800.0,19.1475,19.1475,19.1301,19.1388,30800.0
2013-07-26 15:00:00,22.06,22.06,22.02,22.03,48900.0,19.1388,19.1388,19.1041,19.1128,48900.0
2013-07-26 15:05:00,22.04,22.07,22.03,22.07,78100.0,19.1214,19.1475,19.1128,19.1475,78100.0
2013-07-26 15:10:00,22.06,22.09,22.05,22.06,51400.0,19.1388,19.1648,19.1301,19.1388,51400.0
2013-07-26 15:15:00,22.07,22.07,22.06,22.07,42000.0,19.1475,19.1475,19.1388,19.1475,42000.0
2013-07-26 15:20:00,22.07,22.07,22.04,22.05,126500.0,19.1475,19.1475,19.1214,19.1301,126500.0
2013-07-26 15:25:00,22.05,22.05,22.03,22.04,184100.0,19.1301,19.1301,19.1128,19.1214,184100.0
2013-07-26 15:30:00,22.04,22.04,22.03,22.04,134100.0,19.1214,19.1214,19.1128,19.1214,134100.0
2013-07-26 15:35:00,22.04,22.1,22.03,22.09,231100.0,19.1214,19.1735,19.1128,19.1648,231100.0
2013-07-26 15:40:00,22.09,22.11,22.08,22.09,169700.0,19.1648,19.1822,19.1561,19.1648,169700.0
2013-07-26 15:45:00,22.1,22.12,22.1,22.12,126000.0,19.1735,19.1908,19.1735,19.1908,126000.0
2013-07-26 15:50:00,22.12,22.12,22.08,22.11,245200.0,19.1908,19.1908,19.1561,19.1822,245200.0
2013-07-26 15:55:00,22.11,22.13,22.08,22.11,469400.0,19.1822,19.1995,19.1561,19.1822,469400.0
2013-07-29 09:30:00,22.12,22.25,22.09,22.18,211800.0,19.1908,19.3036,19.1648,19.2429,211800.0
2013-07-29 09:35:00,22.18,22.24,22.18,22.22,136000.0,19.2429,19.295,19.2429,19.2776,136000.0
2013-07-29 09:40:00,22.23,22.3,22.22,22.26,73200.0,19.2863,19.347,19.2776,19.3123,73200.0
2013-07-29 09:45:00,22.25,22.34,22.23,22.24,74100.0,19.3036,19.3817,19.2863,19.295,74100.0
2013-07-29 09:50:00,22.24,22.25,22.18,22.19,66000.0,19.295,19.3036,19.2429,19.2516,66000.0
2013-07-29 09:55:00,22.2,22.21,22.18,22.21,67200.0,19.2603,19.2689,19.2429,19.2689,67200.0
2013-07-29 10:00:00,22.2,22.23,22.18,22.21,158000.0,19.2603,19.2863,19.2429,19.2689,158000.0
2013-07-29 10:05:00,22.2,22.21,22.1,22.1,93200.0,19.2603,19.2689,19.1735,19.1735,93200.0
2013-07-29 10:10:00,22.09,22.12,22.07,22.1,104000.0,19.1648,19.1908,19.1475,19.1735,104000.0
2013-07-29 10:15:00,22.1,22.1,22.06,22.07,113800.0,19.1735,19.1735,19.1388,19.1475,113800.0
2013-07-29 10:20:00,22.07,22.08,22.05,22.08,74400.0,19.1475,19.1561,19.1301,19.1561,74400.0
2013-07-29 10:25:00,22.07,22.11,22.06,22.09,49300.0,19.1475,19.1822,19.1388,19.1648,49300.0
2013-07-29 10:30:00,22.09,22.11,22.07,22.09,125200.0,19.1648,19.1822,19.1475,19.1648,125200.0
2013-07-29 10:35:00,22.09,22.1,22.03,22.09,111100.0,19.1648,19.1735,19.1128,19.1648,111100.0
2013-07-29 10:40:00,22.1,22.12,22.08,22.11,142800.0,19.1735,19.1908,19.1561,19.1822,142800.0
2013-07-29 10:45:00,22.09,22.11,22.08,22.08,132300.0,19.1648,19.1822,19.1561,19.1561,132300.0
2013-07-29 10:50:00,22.08,22.1,22.03,22.03,85900.0,19.1561,19.1735,19.1128,19.1128,85900.0
2013-07-29 10:55:00,22.03,22.08,22.03,22.07,99200.0,19.1128,19.1561,19.1128,19.1475,99200.0
2013-07-29 11:00:00,22.07,22.08,22.06,22.07,76000.0,19.1475,19.1561,19.1388,19.1475,76000.0
2013-07-29 11:05:00,22.07,22.09,22.06,22.08,121700.0,19.1475,19.1648,19.1388,19.1561,121700.0
2013-07-29 11:10:00,22.09,22.09,22.05,22.07,137200.0,19.1648,19.1648,19.1301,19.1475,137200.0
2013-07-29 11:15:00,22.07,22.07,22.05,22.05,73200.0,19.1475,19.1475,19.1301,19.1301,73200.0
2013-07-29 11:20:00,22.06,22.08,22.05,22.07,93700.0,19.1388,19.1561,19.1301,19.1475,93700.0
2013-07-29 11:25:00,22.07,22.11,22.07,22.1,193200.0,19.1475,19.1822,19.1475,19.1735,193200.0
2013-07-29 11:30:00,22.1,22.1,22.05,22.05,100700.0,19.1735,19.1735,19.1301,19.1301,100700.0
2013-07-29 11:35:00,22.05,22.07,22.02,22.02,64100.0,19.1301,19.1475,19.1041,19.1041,64100.0
2013-07-29 11:40:00,22.02,22.06,22.02,22.06,35700.0,19.1041,19.1388,19.1041,19.1388,35700.0
2013-07-29 11:45:00,22.05,22.08,22.02,22.04,298800.0,19.1301,19.1561,19.1041,19.1214,298800.0
2013-07-29 11:50:00,22.05,22.06,22.04,22.06,18400.0,19.1301,19.1388,19.1214,19.1388,18400.0
2013-07-29 11:55:00,22.05,22.05,22.02,22.03,43500.0,19.1301,19.1301,19.1041,19.1128,43500.0
2013-07-29 12:00:00,22.03,22.05,22.02,22.04,63800.0,19.1128,19.1301,19.1041,19.1214,63800.0
2013-07-29 12:05:00,22.04,22.06,22.02,22.03,108900.0,19.1214,19.1388,19.1041,19.1128,108900.0
2013-07-29 12:10:00,22.03,22.06,22.02,22.06,210300.0,19.1128,19.1388,19.1041,19.1388,210300.0
2013-07-29 12:15:00,22.06,22.08,22.06,22.07,15600.0,19.1388,19.1561,19.1388,19.1475,15600.0
2013-07-29 12:20:00,22.08,22.08,22.05,22.05,46300.0,19.1561,19.1561,19.1301,19.1301,46300.0
2013-07-29 12:25:00,22.04,22.06,22.04,22.05,172300.0,19.1214,19.1388,19.1214,19.1301,172300.0
2013-07-29 12:30:00,22.05,22.06,22.05,22.06,17600.0,19.1301,19.1388,19.1301,19.1388,17600.0
2013-07-29 12:35:00,22.06,22.06,22.04,22.06,20500.0,19.1388,19.1388,19.1214,19.1388,20500.0
2013-07-29 12:40:00,22.05,22.07,22.05,22.05,213200.0,19.1301,19.1475,19.1301,19.1301,213200.0
2013-07-29 12:45:00,22.05,22.09,22.05,22.09,35100.0,19.1301,19.1648,19.1301,19.1648,35100.0
2013-07-29 12:50:00,22.09,22.09,22.06,22.06,14900.0,19.1648,19.1648,19.1388,19.1388,14900.0
2013-07-29 12:55:00,22.07,22.07,22.06,22.07,9100.0,19.1475,19.1475,19.1388,19.1475,9100.0
2013-07-29 13:00:00,22.07,22.07,22.04,22.05,57000.0,19.1475,19.1475,19.1214,19.1301,57000.0
2013-07-29 13:05:00,22.06,22.06,22.0,22.01,150200.0,19.1388,19.1388,19.0867,19.0954,150200.0
2013-07-29 13:10:00,22.01,22.01,21.99,22.01,26700.0,19.0954,19.0954,19.0781,19.0954,26700.0
2013-07-29 13:15:00,22.0,22.02,21.98,22.01,42600.0,19.0867,19.1041,19.0694,19.0954,42600.0
2013-07-29 13:20:00,22.0,22.01,21.99,22.0,18600.0,19.0867,19.0954,19.0781,19.0867,18600.0
2013-07-29 13:25:00,21.99,22.0,21.99,22.0,67400.0,19.0781,19.0867,19.0781,19.0867,67400.0
2013-07-29 13:30:00,22.0,22.03,21.99,22.02,41900.0,19.0867,19.1128,19.0781,19.1041,41900.0
2013-07-29 13:35:00,22.03,22.05,22.01,22.05,29200.0,19.1128,19.1301,19.0954,19.1301,29200.0
2013-07-29 13:40:00,22.05,22.06,22.03,22.03,74500.0,19.1301,19.1388,19.1128,19.1128,74500.0
2013-07-29 13:45:00,22.03,22.06,22.03,22.06,61700.0,19.1128,19.1388,19.1128,19.1388,61700.0
2013-07-29 13:50:00,22.05,22.08,22.05,22.07,33500.0,19.1301,19.1561,19.1301,19.1475,33500.0
2013-07-29 13:55:00,22.08,22.11,22.07,22.08,65100.0,19.1561,19.1822,19.1475,19.1561,65100.0
2013-07-29 14:00:00,22.08,22.12,22.08,22.12,62100.0,19.1561,19.1908,19.1561,19.1908,62100.0
2013-07-29 14:05:00,22.12,22.13,22.1,22.13,46900.0,19.1908,19.1995,19.1735,19.1995,46900.0
2013-07-29 14:10:00,22.13,22.14,22.11,22.14,24100.0,19.1995,19.2082,19.1822,19.2082,24100.0
2013-07-29 14:15:00,22.14,22.15,22.12,22.14,71300.0,19.2082,19.2169,19.1908,19.2082,71300.0
2013-07-29 14:20:00,22.14,22.15,22.12,22.14,53200.0,19.2082,19.2169,19.1908,19.2082,53200.0
2013-07-29 14:25:00,22.15,22.15,22.14,22.15,32700.0,19.2169,19.2169,19.2082,19.2169,32700.0
2013-07-29 14:30:00,22.15,22.18,22.14,22.15,63700.0,19.2169,19.2429,19.2082,19.2169,63700.0
2013-07-29 14:35:00,22.16,22.16,22.15,22.16,19000.0,19.2256,19.2256,19.2169,19.2256,19000.0
2013-07-29 14:40:00,22.16,22.18,22.15,22.16,78000.0,19.2256,19.2429,19.2169,19.2256,78000.0
2013-07-29 14:45:00,22.16,22.16,22.09,22.12,416900.0,19.2256,19.2256,19.1648,19.1908,416900.0
2013-07-29 14:50:00,22.12,22.12,22.1,22.11,114800.0,19.1908,19.1908,19.1735,19.1822,114800.0
2013-07-29 14:55:00,22.11,22.11,22.06,22.07,128400.0,19.1822,19.1822,19.1388,19.1475,128400.0
2013-07-29 15:00:00,22.06,22.09,22.06,22.09,94200.0,19.1388,19.1648,19.1388,19.1648,94200.0
2013-07-29 15:05:00,22.09,22.11,22.08,22.09,177000.0,19.1648,19.1822,19.1561,19.1648,177000.0
2013-07-29 15:10:00,22.09,22.12,22.08,22.09,131100.0,19.1648,19.1908,19.1561,19.1648,131100.0
2013-07-29 15:15:00,22.1,22.1,22.08,22.09,112400.0,19.1735,19.1735,19.1561,19.1648,112400.0
2013-07-29 15:20:00,22.09,22.09,22.04,22.08,150000.0,19.1648,19.1648,19.1214,19.1561,150000.0
2013-07-29 15:25:00,22.08,22.09,22.07,22.07,177600.0,19.1561,19.1648,19.1475,19.1475,177600.0
2013-07-29 15:30:00,22.07,22.1,22.07,22.09,344300.0,19.1475,19.1735,19.1475,19.1648,344300.0
2013-07-29 15:35:00,22.08,22.09,22.03,22.03,257000.0,19.1561,19.1648,19.1128,19.1128,257000.0
2013-07-29 15:40:00,22.03,22.05,22.02,22.04,126400.0,19.1128,19.1301,19.1041,19.1214,126400.0
2013-07-29 15:45:00,22.05,22.07,22.03,22.07,215000.0,19.1301,19.1475,19.1128,19.1475,215000.0
2013-07-29 15:50:00,22.07,22.07,22.02,22.03,262800.0,19.1475,19.1475,19.1041,19.1128,262800.0
2013-07-29 15:55:00,22.02,22.02,21.98,22.0,763500.0,19.1041,19.1041,19.0694,19.0867,763500.0
2013-07-30 09:30:00,22.17,22.22,22.09,22.17,124000.0,19.2342,19.2776,19.1648,19.2342,124000.0
2013-07-30 09:35:00,22.17,22.19,22.09,22.11,106000.0,19.2342,19.2516,19.1648,19.1822,106000.0
2013-07-30 09:40:00,22.1,22.2,22.08,22.18,85300.0,19.1735,19.2603,19.1561,19.2429,85300.0
2013-07-30 09:45:00,22.18,22.19,22.1,22.14,181800.0,19.2429,19.2516,19.1735,19.2082,181800.0
2013-07-30 09:50:00,22.14,22.2,22.13,22.19,210100.0,19.2082,19.2603,19.1995,19.2516,210100.0
2013-07-30 09:55:00,22.19,22.22,22.18,22.21,93300.0,19.2516,19.2776,19.2429,19.2689,93300.0
2013-07-30 10:00:00,22.21,22.23,22.18,22.23,85900.0,19.2689,19.2863,19.2429,19.2863,85900.0
2013-07-30 10:05:00,22.23,22.32,22.22,22.32,115600.0,19.2863,19.3644,19.2776,19.3644,115600.0
2013-07-30 10:10:00,22.32,22.32,22.22,22.25,252500.0,19.3644,19.3644,19.2776,19.3036,252500.0
2013-07-30 10:15:00,22.24,22.26,22.2,22.2,113400.0,19.295,19.3123,19.2603,19.2603,113400.0
2013-07-30 10:20:00,22.21,22.26,22.21,22.24,76700.0,19.2689,19.3123,19.2689,19.295,76700.0
2013-07-30 10:25:00,22.25,22.25,22.22,22.22,56200.0,19.3036,19.3036,19.2776,19.2776,56200.0
2013-07-30 10:30:00,22.22,22.26,22.2,22.22,98600.0,19.2776,19.3123,19.2603,19.2776,98600.0
2013-07-30 10:35:00,22.23,22.24,22.21,22.23,37700.0,19.2863,19.295,19.2689,19.2863,37700.0
2013-07-30 10:40:00,22.23,22.24,22.19,22.2,78500.0,19.2863,19.295,19.2516,19.2603,78500.0
2013-07-30 10:45:00,22.2,22.23,22.19,22.22,105200.0,19.2603,19.2863,19.2516,19.2776,105200.0
2013-07-30 10:50:00,22.22,22.24,22.19,22.23,126400.0,19.2776,19.295,19.2516,19.2863,126400.0
2013-07-30 10:55:00,22.23,22.23,22.19,22.21,195200.0,19.2863,19.2863,19.2516,19.2689,195200.0
2013-07-30 11:00:00,22.2,22.21,22.13,22.17,99900.0,19.2603,19.2689,19.1995,19.2342,99900.0
2013-07-30 11:05:00,22.17,22.19,22.16,22.17,74700.0,19.2342,19.2516,19.2256,19.2342,74700.0
2013-07-30 11:10:00,22.18,22.2,22.15,22.17,195000.0,19.2429,19.2603,19.2169,19.2342,195000.0
2013-07-30 11:15:00,22.18,22.19,22.15,22.18,57400.0,19.2429,19.2516,19.2169,19.2429,57400.0
2013-07-30 11:20:00,22.18,22.21,22.18,22.2,34400.0,19.2429,19.2689,19.2429,19.2603,34400.0
2013-07-30 11:25:00,22.2,22.21,22.18,22.2,31000.0,19.2603,19.2689,19.2429,19.2603,31000.0
2013-07-30 11:30:00,22.19,22.2,22.17,22.19,87000.0,19.2516,19.2603,19.2342,19.2516,87000.0
2013-07-30 11:35:00,22.19,22.21,22.18,22.2,56800.0,19.2516,19.2689,19.2429,19.2603,56800.0
2013-07-30 11:40:00,22.2,22.23,22.19,22.22,100500.0,19.2603,19.2863,19.2516,19.2776,100500.0
2013-07-30 11:45:00,22.21,22.23,22.19,22.2,68900.0,19.2689,19.2863,19.2516,19.2603,68900.0
2013-07-30 11:50:00,22.21,22.24,22.21,22.22,26500.0,19.2689,19.295,19.2689,19.2776,26500.0
2013-07-30 11:55:00,22.23,22.23,22.2,22.22,56400.0,19.2863,19.2863,19.2603,19.2776,56400.0
2013-07-30 12:00:00,22.22,22.25,22.21,22.25,161600.0,19.2776,19.3036,19.2689,19.3036,161600.0
2013-07-30 12:05:00,22.24,22.26,22.22,22.22,64700.0,19.295,19.3123,19.2776,19.2776,64700.0
2013-07-30 12:10:00,22.22,22.23,22.2,22.23,65200.0,19.2776,19.2863,19.2603,19.2863,65200.0
2013-07-30 12:15:00,22.24,22.25,22.2,22.21,79800.0,19.295,19.3036,19.2603,19.2689,79800.0
2013-07-30 12:20:00,22.22,22.24,22.21,22.24,30600.0,19.2776,19.295,19.2689,19.295,30600.0
2013-07-30 12:25:00,22.23,22.23,22.2,22.21,55200.0,19.2863,19.2863,19.2603,19.2689,55200.0
2013-07-30 12:30:00,22.21,22.22,22.18,22.19,17000.0,19.2689,19.2776,19.2429,19.2516,17000.0
2013-07-30 12:35:00,22.18,22.21,22.18,22.21,32700.0,19.2429,19.2689,19.2429,19.2689,32700.0
2013-07-30 12:40:00,22.21,22.23,22.2,22.23,15000.0,19.2689,19.2863,19.2603,19.2863,15000.0
2013-07-30 12:45:00,22.24,22.25,22.22,22.22,23500.0,19.295,19.3036,19.2776,19.2776,23500.0
2013-07-30 12:50:00,22.22,22.23,22.21,22.23,36600.0,19.2776,19.2863,19.2689,19.2863,36600.0
2013-07-30 12:55:00,22.23,22.23,22.2,22.22,103800.0,19.2863,19.2863,19.2603,19.2776,103800.0
2013-07-30 13:00:00,22.23,22.24,22.2,22.21,68000.0,19.2863,19.295,19.2603,19.2689,68000.0
2013-07-30 13:05:00,22.21,22.23,22.21,22.22,37600.0,19.2689,19.2863,19.2689,19.2776,37600.0
2013-07-30 13:10:00,22.22,22.23,22.22,22.22,5300.0,19.2776,19.2863,19.2776,19.2776,5300.0
2013-07-30 13:15:00,22.22,22.23,22.17,22.18,127900.0,19.2776,19.2863,19.2342,19.2429,127900.0
2013-07-30 13:20:00,22.18,22.19,22.17,22.19,92200.0,19.2429,19.2516,19.2342,19.2516,92200.0
2013-07-30 13:25:00,22.19,22.2,22.17,22.18,139800.0,19.2516,19.2603,19.2342,19.2429,139800.0
2013-07-30 13:30:00,22.17,22.18,22.13,22.15,64100.0,19.2342,19.2429,19.1995,19.2169,64100.0
2013-07-30 13:35:00,22.15,22.17,22.14,22.17,35100.0,19.2169,19.2342,19.2082,19.2342,35100.0
2013-07-30 13:40:00,22.16,22.19,22.15,22.19,87300.0,19.2256,19.2516,19.2169,19.2516,87300.0
2013-07-30 13:45:00,22.18,22.2,22.17,22.17,82300.0,19.2429,19.2603,19.2342,19.2342,82300.0
2013-07-30 13:50:00,22.17,22.19,22.17,22.19,40000.0,19.2342,19.2516,19.2342,19.2516,40000.0
2013-07-30 13:55:00,22.19,22.2,22.17,22.18,40200.0,19.2516,19.2603,19.2342,19.2429,40200.0
2013-07-30 14:00:00,22.18,22.21,22.17,22.18,39200.0,19.2429,19.2689,19.2342,19.2429,39200.0
2013-07-30 14:05:00,22.19,22.2,22.17,22.19,89900.0,19.2516,19.2603,19.2342,19.2516,89900.0
2013-07-30 14:10:00,22.2,22.2,22.15,22.15,70400.0,19.2603,19.2603,19.2169,19.2169,70400.0
2013-07-30 14:15:00,22.15,22.16,22.12,22.14,27600.0,19.2169,19.2256,19.1908,19.2082,27600.0
2013-07-30 14:20:00,22.15,22.16,22.14,22.15,96200.0,19.2169,19.2256,19.2082,19.2169,96200.0
2013-07-30 14:25:00,22.15,22.18,22.14,22.15,56900.0,19.2169,19.2429,19.2082,19.2169,56900.0
2013-07-30 14:30:00,22.16,22.18,22.15,22.17,14300.0,19.2256,19.2429,19.2169,19.2342,14300.0
2013-07-30 14:35:00,22.17,22.2,22.16,22.16,52100.0,19.2342,19.2603,19.2256,19.2256,52100.0
2013-07-30 14:40:00,22.17,22.19,22.16,22.18,56700.0,19.2342,19.2516,19.2256,19.2429,56700.0
2013-07-30 14:45:00,22.19,22.21,22.18,22.19,78600.0,19.2516,19.2689,19.2429,19.2516,78600.0
2013-07-30 14:50:00,22.19,22.21,22.18,22.21,46000.0,19.2516,19.2689,19.2429,19.2689,46000.0
2013-07-30 14:55:00,22.2,22.21,22.18,22.19,41900.0,19.2603,19.2689,19.2429,19.2516,41900.0
2013-07-30 15:00:00,22.19,22.21,22.16,22.2,66700.0,19.2516,19.2689,19.2256,19.2603,66700.0
2013-07-30 15:05:00,22.2,22.23,22.2,22.21,31200.0,19.2603,19.2863,19.2603,19.2689,31200.0
2013-07-30 15:10:00,22.2,22.22,22.19,22.21,31900.0,19.2603,19.2776,19.2516,19.2689,31900.0
2013-07-30 15:15:00,22.22,22.23,22.18,22.19,61500.0,19.2776,19.2863,19.2429,19.2516,61500.0
2013-07-30 15:20:00,22.19,22.22,22.19,22.21,81100.0,19.2516,19.2776,19.2516,19.2689,81100.0
2013-07-30 15:25:00,22.21,22.22,22.19,22.2,88400.0,19.2689,19.2776,19.2516,19.2603,88400.0
2013-07-30 15:30:00,22.2,22.22,22.19,22.22,38500.0,19.2603,19.2776,19.2516,19.2776,38500.0
2013-07-30 15:35:00,22.22,22.22,22.2,22.21,35900.0,19.2776,19.2776,19.2603,19.2689,35900.0
2013-07-30 15:40:00,22.21,22.23,22.18,22.21,235700.0,19.2689,19.2863,19.2429,19.2689,235700.0
2013-07-30 15:45:00,22.21,22.21,22.18,22.2,160300.0,19.2689,19.2689,19.2429,19.2603,160300.0
2013-07-30 15:50:00,22.21,22.23,22.2,22.22,124000.0,19.2689,19.2863,19.2603,19.2776,124000.0
2013-07-30 15:55:00,22.21,22.23,22.2,22.2,627500.0,19.2689,19.2863,19.2603,19.2603,627500.0
2013-07-31 09:30:00,22.12,22.25,22.12,22.23,147400.0,19.1908,19.3036,19.1908,19.2863,147400.0
2013-07-31 09:35:00,22.22,22.27,22.22,22.23,148300.0,19.2776,19.321,19.2776,19.2863,148300.0
2013-07-31 09:40:00,22.22,22.24,22.17,22.19,263900.0,19.2776,19.295,19.2342,19.2516,263900.0
2013-07-31 09:45:00,22.18,22.29,22.18,22.25,120900.0,19.2429,19.3383,19.2429,19.3036,120900.0
2013-07-31 09:50:00,22.25,22.25,22.21,22.23,162600.0,19.3036,19.3036,19.2689,19.2863,162600.0
2013-07-31 09:55:00,22.22,22.28,22.22,22.28,81500.0,19.2776,19.3297,19.2776,19.3297,81500.0
2013-07-31 10:00:00,22.28,22.28,22.23,22.27,155000.0,19.3297,19.3297,19.2863,19.321,155000.0
2013-07-31 10:05:00,22.28,22.29,22.23,22.25,66700.0,19.3297,19.3383,19.2863,19.3036,66700.0
2013-07-31 10:10:00,22.24,22.25,22.18,22.21,90900.0,19.295,19.3036,19.2429,19.2689,90900.0
2013-07-31 10:15:00,22.22,22.23,22.18,22.21,104600.0,19.2776,19.2863,19.2429,19.2689,104600.0
2013-07-31 10:20:00,22.22,22.22,22.17,22.19,88900.0,19.2776,19.2776,19.2342,19.2516,88900.0
2013-07-31 10:25:00,22.19,22.24,22.19,22.2,111200.0,19.2516,19.295,19.2516,19.2603,111200.0
2013-07-31 10:30:00,22.21,22.24,22.19,22.23,386000.0,19.2689,19.295,19.2516,19.2863,386000.0
2013-07-31 10:35:00,22.23,22.27,22.22,22.24,86300.0,19.2863,19.321,19.2776,19.295,86300.0
2013-07-31 10:40:00,22.23,22.29,22.21,22.22,170200.0,19.2863,19.3383,19.2689,19.2776,170200.0
2013-07-31 10:45:00,22.22,22.25,22.21,22.24,90000.0,19.2776,19.3036,19.2689,19.295,90000.0
2013-07-31 10:50:00,22.25,22.27,22.24,22.26,105700.0,19.3036,19.321,19.295,19.3123,105700.0
2013-07-31 10:55:00,22.26,22.27,22.23,22.24,104400.0,19.3123,19.321,19.2863,19.295,104400.0
2013-07-31 11:00:00,22.24,22.29,22.24,22.28,70800.0,19.295,19.3383,19.295,19.3297,70800.0
2013-07-31 11:05:00,22.28,22.3,22.26,22.29,119400.0,19.3297,19.347,19.3123,19.3383,119400.0
2013-07-31 11:10:00,22.3,22.31,22.29,22.29,41300.0,19.347,19.3557,19.3383,19.3383,41300.0
2013-07-31 11:15:00,22.29,22.3,22.28,22.28,30600.0,19.3383,19.347,19.3297,19.3297,30600.0
2013-07-31 11:20:00,22.29,22.36,22.23,22.23,403400.0,19.3383,19.3991,19.2863,19.2863,403400.0
2013-07-31 11:25:00,22.23,22.26,22.23,22.25,98400.0,19.2863,19.3123,19.2863,19.3036,98400.0
2013-07-31 11:30:00,22.25,22.3,22.24,22.29,139600.0,19.3036,19.347,19.295,19.3383,139600.0
2013-07-31 11:35:00,22.29,22.3,22.25,22.26,90500.0,19.3383,19.347,19.3036,19.3123,90500.0
2013-07-31 11:40:00,22.25,22.28,22.25,22.26,101300.0,19.3036,19.3297,19.3036,19.3123,101300.0
2013-07-31 11:45:00,22.27,22.28,22.26,22.26,58400.0,19.321,19.3297,19.3123,19.3123,58400.0
2013-07-31 11:50:00,22.26,22.27,22.21,22.21,208600.0,19.3123,19.321,19.2689,19.2689,208600.0
2013-07-31 11:55:00,22.22,22.23,22.21,22.21,165300.0,19.2776,19.2863,19.2689,19.2689,165300.0
2013-07-31 12:00:00,22.22,22.23,22.2,22.21,159500.0,19.2776,19.2863,19.2603,19.2689,159500.0
2013-07-31 12:05:00,22.21,22.21,22.15,22.17,74900.0,19.2689,19.2689,19.2169,19.2342,74900.0
2013-07-31 12:10:00,22.17,22.22,22.17,22.22,42000.0,19.2342,19.2776,19.2342,19.2776,42000.0
2013-07-31 12:15:00,22.22,22.23,22.2,22.22,60200.0,19.2776,19.2863,19.2603,19.2776,60200.0
2013-07-31 12:20:00,22.21,22.22,22.21,22.22,56500.0,19.2689,19.2776,19.2689,19.2776,56500.0
2013-07-31 12:25:00,22.21,22.26,22.21,22.22,202900.0,19.2689,19.3123,19.2689,19.2776,202900.0
2013-07-31 12:30:00,22.23,22.23,22.21,22.22,120900.0,19.2863,19.2863,19.2689,19.2776,120900.0
2013-07-31 12:35:00,22.22,22.24,22.2,22.24,43800.0,19.2776,19.295,19.2603,19.295,43800.0
2013-07-31 12:40:00,22.23,22.23,22.18,22.19,64300.0,19.2863,19.2863,19.2429,19.2516,64300.0
2013-07-31 12:45:00,22.18,22.2,22.17,22.19,117200.0,19.2429,19.2603,19.2342,19.2516,117200.0
2013-07-31 12:50:00,22.19,22.2,22.18,22.19,77900.0,19.2516,19.2603,19.2429,19.2516,77900.0
2013-07-31 12:55:00,22.18,22.2,22.17,22.2,45300.0,19.2429,19.2603,19.2342,19.2603,45300.0
2013-07-31 13:00:00,22.19,22.2,22.19,22.2,50000.0,19.2516,19.2603,19.2516,19.2603,50000.0
2013-07-31 13:05:00,22.2,22.21,22.19,22.2,124500.0,19.2603,19.2689,19.2516,19.2603,124500.0
2013-07-31 13:10:00,22.2,22.21,22.19,22.2,121200.0,19.2603,19.2689,19.2516,19.2603,121200.0
2013-07-31 13:15:00,22.19,22.21,22.16,22.16,61900.0,19.2516,19.2689,19.2256,19.2256,61900.0
2013-07-31 13:20:00,22.17,22.17,22.14,22.14,33100.0,19.2342,19.2342,19.2082,19.2082,33100.0
2013-07-31 13:25:00,22.13,22.13,22.09,22.09,67200.0,19.1995,19.1995,19.1648,19.1648,67200.0
2013-07-31 13:30:00,22.09,22.1,22.08,22.08,44200.0,19.1648,19.1735,19.1561,19.1561,44200.0
2013-07-31 13:35:00,22.08,22.09,22.05,22.05,98200.0,19.1561,19.1648,19.1301,19.1301,98200.0
2013-07-31 13:40:00,22.05,22.12,22.03,22.1,157600.0,19.1301,19.1908,19.1128,19.1735,157600.0
2013-07-31 13:45:00,22.1,22.13,22.08,22.1,95000.0,19.1735,19.1995,19.1561,19.1735,95000.0
2013-07-31 13:50:00,22.1,22.12,22.09,22.12,59500.0,19.1735,19.1908,19.1648,19.1908,59500.0
2013-07-31 13:55:00,22.12,22.15,22.09,22.15,99500.0,19.1908,19.2169,19.1648,19.2169,99500.0
2013-07-31 14:00:00,22.15,22.23,22.13,22.19,165300.0,19.2169,19.2863,19.1995,19.2516,165300.0
2013-07-31 14:05:00,22.2,22.2,22.09,22.1,109900.0,19.2603,19.2603,19.1648,19.1735,109900.0
2013-07-31 14:10:00,22.11,22.18,22.09,22.1,104200.0,19.1822,19.2429,19.1648,19.1735,104200.0
2013-07-31 14:15:00,22.1,22.12,22.07,22.11,232000.0,19.1735,19.1908,19.1475,19.1822,232000.0
2013-07-31 14:20:00,22.1,22.12,22.08,22.1,141600.0,19.1735,19.1908,19.1561,19.1735,141600.0
2013-07-31 14:25:00,22.09,22.09,22.05,22.07,222600.0,19.1648,19.1648,19.1301,19.1475,222600.0
2013-07-31 14:30:00,22.08,22.11,22.07,22.11,108700.0,19.1561,19.1822,19.1475,19.1822,108700.0
2013-07-31 14:35:00,22.11,22.14,22.1,22.13,146900.0,19.1822,19.2082,19.1735,19.1995,146900.0
2013-07-31 14:40:00,22.14,22.22,22.14,22.21,206000.0,19.2082,19.2776,19.2082,19.2689,206000.0
2013-07-31 14:45:00,22.21,22.23,22.19,22.2,71100.0,19.2689,19.2863,19.2516,19.2603,71100.0
2013-07-31 14:50:00,22.2,22.21,22.15,22.15,126800.0,19.2603,19.2689,19.2169,19.2169,126800.0
2013-07-31 14:55:00,22.16,22.16,22.11,22.12,315700.0,19.2256,19.2256,19.1822,19.1908,315700.0
2013-07-31 15:00:00,22.12,22.12,22.05,22.07,348700.0,19.1908,19.1908,19.1301,19.1475,348700.0
2013-07-31 15:05:00,22.07,22.1,22.05,22.09,265200.0,19.1475,19.1735,19.1301,19.1648,265200.0
2013-07-31 15:10:00,22.1,22.12,22.09,22.11,186600.0,19.1735,19.1908,19.1648,19.1822,186600.0
2013-07-31 15:15:00,22.1,22.13,22.1,22.12,100900.0,19.1735,19.1995,19.1735,19.1908,100900.0
2013-07-31 15:20:00,22.12,22.13,22.11,22.12,205700.0,19.1908,19.1995,19.1822,19.1908,205700.0
2013-07-31 15:25:00,22.12,22.14,22.11,22.13,267400.0,19.1908,19.2082,19.1822,19.1995,267400.0
2013-07-31 15:30:00,22.13,22.14,22.1,22.12,388400.0,19.1995,19.2082,19.1735,19.1908,388400.0
2013-07-31 15:35:00,22.12,22.13,22.12,22.12,128900.0,19.1908,19.1995,19.1908,19.1908,128900.0
2013-07-31 15:40:00,22.12,22.13,22.09,22.1,263900.0,19.1908,19.1995,19.1648,19.1735,263900.0
2013-07-31 15:45:00,22.1,22.12,22.08,22.09,571100.0,19.1735,19.1908,19.1561,19.1648,571100.0
2013-07-31 15:50:00,22.09,22.13,22.07,22.09,644100.0,19.1648,19.1995,19.1475,19.1648,644100.0
2013-07-31 15:55:00,22.08,22.11,22.06,22.1,1117900.0,19.1561,19.1822,19.1388,19.1735,1117900.0
2013-08-01 09:30:00,22.26,22.48,22.26,22.46,167700.0,19.3123,19.5032,19.3123,19.4858,167700.0
2013-08-01 09:35:00,22.46,22.49,22.4,22.47,90000.0,19.4858,19.5119,19.4338,19.4945,90000.0
2013-08-01 09:40:00,22.47,22.58,22.47,22.58,131500.0,19.4945,19.5899,19.4945,19.5899,131500.0
2013-08-01 09:45:00,22.58,22.62,22.56,22.59,86900.0,19.5899,19.6246,19.5726,19.5986,86900.0
2013-08-01 09:50:00,22.59,22.7,22.59,22.7,121300.0,19.5986,19.694,19.5986,19.694,121300.0
2013-08-01 09:55:00,22.7,22.7,22.62,22.62,87900.0,19.694,19.694,19.6246,19.6246,87900.0
2013-08-01 10:00:00,22.61,22.7,22.61,22.7,84800.0,19.616,19.694,19.616,19.694,84800.0
2013-08-01 10:05:00,22.7,22.76,22.7,22.73,207800.0,19.694,19.7461,19.694,19.7201,207800.0
2013-08-01 10:10:00,22.72,22.75,22.71,22.72,212800.0,19.7114,19.7374,19.7027,19.7114,212800.0
2013-08-01 10:15:00,22.72,22.72,22.65,22.66,83300.0,19.7114,19.7114,19.6507,19.6593,83300.0
2013-08-01 10:20:00,22.65,22.76,22.65,22.73,387200.0,19.6507,19.7461,19.6507,19.7201,387200.0
2013-08-01 10:25:00,22.74,22.74,22.67,22.72,112800.0,19.7287,19.7287,19.668,19.7114,112800.0
2013-08-01 10:30:00,22.71,22.74,22.71,22.72,48700.0,19.7027,19.7287,19.7027,19.7114,48700.0
2013-08-01 10:35:00,22.72,22.73,22.64,22.66,141200.0,19.7114,19.7201,19.642,19.6593,141200.0
2013-08-01 10:40:00,22.66,22.67,22.63,22.63,127500.0,19.6593,19.668,19.6333,19.6333,127500.0
2013-08-01 10:45:00,22.63,22.65,22.62,22.63,134900.0,19.6333,19.6507,19.6246,19.6333,134900.0
2013-08-01 10:50:00,22.63,22.63,22.58,22.61,83800.0,19.6333,19.6333,19.5899,19.616,83800.0
2013-08-01 10:55:00,22.6,22.61,22.57,22.61,95000.0,19.6073,19.616,19.5813,19.616,95000.0
2013-08-01 11:00:00,22.61,22.64,22.61,22.63,112200.0,19.616,19.642,19.616,19.6333,112200.0
2013-08-01 11:05:00,22.64,22.65,22.62,22.64,101900.0,19.642,19.6507,19.6246,19.642,101900.0
2013-08-01 11:10:00,22.64,22.67,22.63,22.65,30600.0,19.642,19.668,19.6333,19.6507,30600.0
2013-08-01 11:15:00,22.65,22.67,22.64,22.66,84100.0,19.6507,19.668,19.642,19.6593,84100.0
2013-08-01 11:20:00,22.66,22.67,22.65,22.67,27800.0,19.6593,19.668,19.6507,19.668,27800.0
2013-08-01 11:25:00,22.67,22.67,22.65,22.65,53500.0,19.668,19.668,19.6507,19.6507,53500.0
2013-08-01 11:30:00,22.65,22.69,22.64,22.67,54500.0,19.6507,19.6854,19.642,19.668,54500.0
2013-08-01 11:35:00,22.67,22.7,22.67,22.68,110000.0,19.668,19.694,19.668,19.6767,110000.0
2013-08-01 11:40:00,22.67,22.71,22.67,22.7,36500.0,19.668,19.7027,19.668,19.694,36500.0
2013-08-01 11:45:00,22.7,22.7,22.66,22.66,32500.0,19.694,19.694,19.6593,19.6593,32500.0
2013-08-01 11:50:00,22.66,22.67,22.64,22.66,60400.0,19.6593,19.668,19.642,19.6593,60400.0
2013-08-01 11:55:00,22.66,22.71,22.66,22.69,82700.0,19.6593,19.7027,19.6593,19.6854,82700.0
2013-08-01 12:00:00,22.68,22.71,22.67,22.71,37200.0,19.6767,19.7027,19.668,19.7027,37200.0
2013-08-01 12:05:00,22.71,22.71,22.68,22.69,61600.0,19.7027,19.7027,19.6767,19.6854,61600.0
2013-08-01 12:10:00,22.7,22.73,22.7,22.73,56600.0,19.694,19.7201,19.694,19.7201,56600.0
2013-08-01 12:15:00,22.73,22.75,22.73,22.75,90000.0,19.7201,19.7374,19.7201,19.7374,90000.0
2013-08-01 12:20:00,22.74,22.75,22.73,22.75,207500.0,19.7287,19.7374,19.7201,19.7374,207500.0
2013-08-01 12:25:00,22.75,22.77,22.73,22.73,196700.0,19.7374,19.7548,19.7201,19.7201,196700.0
2013-08-01 12:30:00,22.73,22.74,22.7,22.71,45400.0,19.7201,19.7287,19.694,19.7027,45400.0
2013-08-01 12:35:00,22.7,22.73,22.7,22.73,38700.0,19.694,19.7201,19.694,19.7201,38700.0
2013-08-01 12:40:00,22.73,22.75,22.72,22.75,54900.0,19.7201,19.7374,19.7114,19.7374,54900.0
2013-08-01 12:45:00,22.75,22.76,22.73,22.75,198300.0,19.7374,19.7461,19.7201,19.7374,198300.0
2013-08-01 12:50:00,22.75,22.75,22.72,22.73,71000.0,19.7374,19.7374,19.7114,19.7201,71000.0
2013-08-01 12:55:00,22.73,22.75,22.73,22.75,32900.0,19.7201,19.7374,19.7201,19.7374,32900.0
2013-08-01 13:00:00,22.75,22.75,22.72,22.73,89500.0,19.7374,19.7374,19.7114,19.7201,89500.0
2013-08-01 13:05:00,22.72,22.74,22.72,22.74,41100.0,19.7114,19.7287,19.7114,19.7287,41100.0
2013-08-01 13:10:00,22.75,22.75,22.73,22.74,63200.0,19.7374,19.7374,19.7201,19.7287,63200.0
2013-08-01 13:15:00,22.73,22.75,22.73,22.74,65600.0,19.7201,19.7374,19.7201,19.7287,65600.0
2013-08-01 13:20:00,22.75,22.75,22.73,22.73,129500.0,19.7374,19.7374,19.7201,19.7201,129500.0
2013-08-01 13:25:00,22.73,22.74,22.71,22.71,91300.0,19.7201,19.7287,19.7027,19.7027,91300.0
2013-08-01 13:30:00,22.71,22.73,22.71,22.73,21200.0,19.7027,19.7201,19.7027,19.7201,21200.0
2013-08-01 13:35:00,22.73,22.73,22.73,22.73,13300.0,19.7201,19.7201,19.7201,19.7201,13300.0
2013-08-01 13:40:00,22.73,22.75,22.72,22.75,37400.0,19.7201,19.7374,19.7114,19.7374,37400.0
2013-08-01 13:45:00,22.75,22.75,22.73,22.75,99500.0,19.7374,19.7374,19.7201,19.7374,99500.0
2013-08-01 13:50:00,22.74,22.75,22.72,22.73,46100.0,19.7287,19.7374,19.7114,19.7201,46100.0
2013-08-01 13:55:00,22.73,22.75,22.73,22.73,86700.0,19.7201,19.7374,19.7201,19.7201,86700.0
2013-08-01 14:00:00,22.73,22.75,22.73,22.73,82900.0,19.7201,19.7374,19.7201,19.7201,82900.0
2013-08-01 14:05:00,22.73,22.75,22.73,22.75,98300.0,19.7201,19.7374,19.7201,19.7374,98300.0
2013-08-01 14:10:00,22.75,22.76,22.74,22.74,146300.0,19.7374,19.7461,19.7287,19.7287,146300.0
2013-08-01 14:15:00,22.75,22.75,22.73,22.75,198700.0,19.7374,19.7374,19.7201,19.7374,198700.0
2013-08-01 14:20:00,22.75,22.77,22.74,22.76,128400.0,19.7374,19.7548,19.7287,19.7461,128400.0
2013-08-01 14:25:00,22.76,22.79,22.75,22.78,179300.0,19.7461,19.7721,19.7374,19.7634,179300.0
2013-08-01 14:30:00,22.78,22.78,22.74,22.76,116100.0,19.7634,19.7634,19.7287,19.7461,116100.0
2013-08-01 14:35:00,22.76,22.77,22.75,22.77,30100.0,19.7461,19.7548,19.7374,19.7548,30100.0
2013-08-01 14:40:00,22.77,22.77,22.76,22.77,31400.0,19.7548,19.7548,19.7461,19.7548,31400.0
2013-08-01 14:45:00,22.77,22.79,22.76,22.77,166100.0,19.7548,19.7721,19.7461,19.7548,166100.0
2013-08-01 14:50:00,22.77,22.78,22.76,22.77,116900.0,19.7548,19.7634,19.7461,19.7548,116900.0
2013-08-01 14:55:00,22.77,22.77,22.74,22.75,77900.0,19.7548,19.7548,19.7287,19.7374,77900.0
2013-08-01 15:00:00,22.74,22.76,22.74,22.76,106700.0,19.7287,19.7461,19.7287,19.7461,106700.0
2013-08-01 15:05:00,22.76,22.77,22.75,22.77,135200.0,19.7461,19.7548,19.7374,19.7548,135200.0
2013-08-01 15:10:00,22.77,22.77,22.74,22.75,88300.0,19.7548,19.7548,19.7287,19.7374,88300.0
2013-08-01 15:15:00,22.75,22.75,22.72,22.75,135600.0,19.7374,19.7374,19.7114,19.7374,135600.0
2013-08-01 15:20:00,22.74,22.75,22.74,22.75,56700.0,19.7287,19.7374,19.7287,19.7374,56700.0
2013-08-01 15:25:00,22.75,22.79,22.74,22.79,140200.0,19.7374,19.7721,19.7287,19.7721,140200.0
2013-08-01 15:30:00,22.78,22.79,22.75,22.77,367800.0,19.7634,19.7721,19.7374,19.7548,367800.0
2013-08-01 15:35:00,22.77,22.77,22.73,22.73,355300.0,19.7548,19.7548,19.7201,19.7201,355300.0
2013-08-01 15:40:00,22.74,22.76,22.73,22.76,198200.0,19.7287,19.7461,19.7201,19.7461,198200.0
2013-08-01 15:45:00,22.76,22.76,22.74,22.74,237000.0,19.7461,19.7461,19.7287,19.7287,237000.0
2013-08-01 15:50:00,22.74,22.75,22.67,22.71,498000.0,19.7287,19.7374,19.668,19.7027,498000.0
2013-08-01 15:55:00,22.7,22.72,22.65,22.66,826000.0,19.694,19.7114,19.6507,19.6593,826000.0
2013-08-02 09:30:00,22.61,22.64,22.52,22.56,111200.0,19.616,19.642,19.5379,19.5726,111200.0
2013-08-02 09:35:00,22.57,22.6,22.5,22.59,213200.0,19.5813,19.6073,19.5205,19.5986,213200.0
2013-08-02 09:40:00,22.6,22.61,22.43,22.46,97000.0,19.6073,19.616,19.4598,19.4858,97000.0
2013-08-02 09:45:00,22.46,22.56,22.46,22.56,74900.0,19.4858,19.5726,19.4858,19.5726,74900.0
2013-08-02 09:50:00,22.56,22.63,22.53,22.58,62000.0,19.5726,19.6333,19.5466,19.5899,62000.0
2013-08-02 09:55:00,22.58,22.63,22.57,22.59,52600.0,19.5899,19.6333,19.5813,19.5986,52600.0
2013-08-02 10:00:00,22.59,22.63,22.57,22.62,54600.0,19.5986,19.6333,19.5813,19.6246,54600.0
2013-08-02 10:05:00,22.62,22.63,22.59,22.61,51100.0,19.6246,19.6333,19.5986,19.616,51100.0
2013-08-02 10:10:00,22.62,22.67,22.58,22.67,96300.0,19.6246,19.668,19.5899,19.668,96300.0
2013-08-02 10:15:00,22.67,22.75,22.67,22.75,171000.0,19.668,19.7374,19.668,19.7374,171000.0
2013-08-02 10:20:00,22.74,22.74,22.65,22.65,44600.0,19.7287,19.7287,19.6507,19.6507,44600.0
2013-08-02 10:25:00,22.65,22.72,22.62,22.71,105900.0,19.6507,19.7114,19.6246,19.7027,105900.0
2013-08-02 10:30:00,22.7,22.76,22.65,22.73,72200.0,19.694,19.7461,19.6507,19.7201,72200.0
2013-08-02 10:35:00,22.72,22.76,22.71,22.73,30000.0,19.7114,19.7461,19.7027,19.7201,30000.0
2013-08-02 10:40:00,22.73,22.74,22.69,22.69,25800.0,19.7201,19.7287,19.6854,19.6854,25800.0
2013-08-02 10:45:00,22.69,22.7,22.64,22.66,21300.0,19.6854,19.694,19.642,19.6593,21300.0
2013-08-02 10:50:00,22.66,22.69,22.65,22.69,54000.0,19.6593,19.6854,19.6507,19.6854,54000.0
2013-08-02 10:55:00,22.68,22.71,22.66,22.68,961700.0,19.6767,19.7027,19.6593,19.6767,961700.0
2013-08-02 11:00:00,22.68,22.7,22.63,22.63,94400.0,19.6767,19.694,19.6333,19.6333,94400.0
2013-08-02 11:05:00,22.63,22.64,22.6,22.62,97200.0,19.6333,19.642,19.6073,19.6246,97200.0
2013-08-02 11:10:00,22.62,22.62,22.58,22.59,74400.0,19.6246,19.6246,19.5899,19.5986,74400.0
2013-08-02 11:15:00,22.59,22.59,22.53,22.57,140900.0,19.5986,19.5986,19.5466,19.5813,140900.0
2013-08-02 11:20:00,22.57,22.58,22.55,22.55,37800.0,19.5813,19.5899,19.5639,19.5639,37800.0
2013-08-02 11:25:00,22.55,22.62,22.55,22.6,62700.0,19.5639,19.6246,19.5639,19.6073,62700.0
2013-08-02 11:30:00,22.6,22.64,22.6,22.64,53300.0,19.6073,19.642,19.6073,19.642,53300.0
2013-08-02 11:35:00,22.63,22.67,22.63,22.65,35700.0,19.6333,19.668,19.6333,19.6507,35700.0
2013-08-02 11:40:00,22.64,22.66,22.63,22.66,41500.0,19.642,19.6593,19.6333,19.6593,41500.0
2013-08-02 11:45:00,22.66,22.66,22.64,22.66,16300.0,19.6593,19.6593,19.642,19.6593,16300.0
2013-08-02 11:50:00,22.66,22.67,22.64,22.64,55800.0,19.6593,19.668,19.642,19.642,55800.0
2013-08-02 11:55:00,22.65,22.66,22.61,22.64,104500.0,19.6507,19.6593,19.616,19.642,104500.0
2013-08-02 12:00:00,22.63,22.68,22.62,22.67,40600.0,19.6333,19.6767,19.6246,19.668,40600.0
2013-08-02 12:05:00,22.67,22.7,22.66,22.68,96600.0,19.668,19.694,19.6593,19.6767,96600.0
2013-08-02 12:10:00,22.67,22.7,22.67,22.68,53500.0,19.668,19.694,19.668,19.6767,53500.0
2013-08-02 12:15:00,22.68,22.7,22.67,22.69,74700.0,19.6767,19.694,19.668,19.6854,74700.0
2013-08-02 12:20:00,22.68,22.7,22.67,22.68,45300.0,19.6767,19.694,19.668,19.6767,45300.0
2013-08-02 12:25:00,22.68,22.69,22.67,22.68,52200.0,19.6767,19.6854,19.668,19.6767,52200.0
2013-08-02 12:30:00,22.68,22.71,22.65,22.71,13600.0,19.6767,19.7027,19.6507,19.7027,13600.0
2013-08-02 12:35:00,22.71,22.71,22.67,22.68,20300.0,19.7027,19.7027,19.668,19.6767,20300.0
2013-08-02 12:40:00,22.69,22.71,22.69,22.71,13700.0,19.6854,19.7027,19.6854,19.7027,13700.0
2013-08-02 12:45:00,22.7,22.71,22.67,22.68,29800.0,19.694,19.7027,19.668,19.6767,29800.0
2013-08-02 12:50:00,22.69,22.69,22.67,22.67,10800.0,19.6854,19.6854,19.668,19.668,10800.0
2013-08-02 12:55:00,22.66,22.67,22.63,22.65,15800.0,19.6593,19.668,19.6333,19.6507,15800.0
2013-08-02 13:00:00,22.64,22.65,22.61,22.62,21500.0,19.642,19.6507,19.616,19.6246,21500.0
2013-08-02 13:05:00,22.62,22.67,22.6,22.67,254000.0,19.6246,19.668,19.6073,19.668,254000.0
2013-08-02 13:10:00,22.67,22.7,22.66,22.66,22200.0,19.668,19.694,19.6593,19.6593,22200.0
2013-08-02 13:15:00,22.67,22.69,22.66,22.68,19700.0,19.668,19.6854,19.6593,19.6767,19700.0
2013-08-02 13:20:00,22.67,22.69,22.67,22.68,13300.0,19.668,19.6854,19.668,19.6767,13300.0
2013-08-02 13:25:00,22.68,22.69,22.64,22.64,27200.0,19.6767,19.6854,19.642,19.642,27200.0
2013-08-02 13:30:00,22.64,22.64,22.6,22.62,66400.0,19.642,19.642,19.6073,19.6246,66400.0
2013-08-02 13:35:00,22.62,22.63,22.6,22.63,64000.0,19.6246,19.6333,19.6073,19.6333,64000.0
2013-08-02 13:40:00,22.63,22.64,22.62,22.63,254900.0,19.6333,19.642,19.6246,19.6333,254900.0
2013-08-02 13:45:00,22.62,22.65,22.61,22.65,53400.0,19.6246,19.6507,19.616,19.6507,53400.0
2013-08-02 13:50:00,22.65,22.66,22.64,22.65,20800.0,19.6507,19.6593,19.642,19.6507,20800.0
2013-08-02 13:55:00,22.64,22.66,22.63,22.64,27000.0,19.642,19.6593,19.6333,19.642,27000.0
2013-08-02 14:00:00,22.64,22.65,22.61,22.64,32900.0,19.642,19.6507,19.616,19.642,32900.0
2013-08-02 14:05:00,22.64,22.67,22.63,22.67,96800.0,19.642,19.668,19.6333,19.668,96800.0
2013-08-02 14:10:00,22.67,22.67,22.63,22.66,56100.0,19.668,19.668,19.6333,19.6593,56100.0
2013-08-02 14:15:00,22.66,22.67,22.64,22.65,21600.0,19.6593,19.668,19.642,19.6507,21600.0
2013-08-02 14:20:00,22.65,22.66,22.62,22.64,32500.0,19.6507,19.6593,19.6246,19.642,32500.0
2013-08-02 14:25:00,22.64,22.65,22.62,22.65,145900.0,19.642,19.6507,19.6246,19.6507,145900.0
2013-08-02 14:30:00,22.65,22.65,22.62,22.62,33200.0,19.6507,19.6507,19.6246,19.6246,33200.0
2013-08-02 14:35:00,22.62,22.66,22.61,22.65,39700.0,19.6246,19.6593,19.616,19.6507,39700.0
2013-08-02 14:40:00,22.64,22.66,22.64,22.66,33200.0,19.642,19.6593,19.642,19.6593,33200.0
2013-08-02 14:45:00,22.66,22.66,22.63,22.65,41600.0,19.6593,19.6593,19.6333,19.6507,41600.0
2013-08-02 14:50:00,22.64,22.67,22.64,22.65,173300.0,19.642,19.668,19.642,19.6507,173300.0
2013-08-02 14:55:00,22.64,22.66,22.63,22.65,63700.0,19.642,19.6593,19.6333,19.6507,63700.0
2013-08-02 15:00:00,22.65,22.67,22.64,22.66,36400.0,19.6507,19.668,19.642,19.6593,36400.0
2013-08-02 15:05:00,22.65,22.67,22.62,22.66,64300.0,19.6507,19.668,19.6246,19.6593,64300.0
2013-08-02 15:10:00,22.66,22.66,22.65,22.66,22300.0,19.6593,19.6593,19.6507,19.6593,22300.0
2013-08-02 15:15:00,22.65,22.67,22.64,22.67,53000.0,19.6507,19.668,19.642,19.668,53000.0
2013-08-02 15:20:00,22.66,22.67,22.65,22.65,34900.0,19.6593,19.668,19.6507,19.6507,34900.0
2013-08-02 15:25:00,22.66,22.67,22.64,22.66,67500.0,19.6593,19.668,19.642,19.6593,67500.0
2013-08-02 15:30:00,22.66,22.67,22.64,22.65,189300.0,19.6593,19.668,19.642,19.6507,189300.0
2013-08-02 15:35:00,22.65,22.68,22.65,22.65,316300.0,19.6507,19.6767,19.6507,19.6507,316300.0
2013-08-02 15:40:00,22.65,22.68,22.64,22.67,71000.0,19.6507,19.6767,19.642,19.668,71000.0
2013-08-02 15:45:00,22.68,22.69,22.66,22.66,204900.0,19.6767,19.6854,19.6593,19.6593,204900.0
2013-08-02 15:50:00,22.66,22.68,22.65,22.67,66800.0,19.6593,19.6767,19.6507,19.668,66800.0
2013-08-02 15:55:00,22.67,22.67,22.64,22.65,407800.0,19.668,19.668,19.642,19.6507,407800.0
2013-08-05 09:30:00,22.6,22.66,22.57,22.61,165200.0,19.6073,19.6593,19.5813,19.616,165200.0
2013-08-05 09:35:00,22.61,22.68,22.56,22.67,119300.0,19.616,19.6767,19.5726,19.668,119300.0
2013-08-05 09:40:00,22.67,22.74,22.65,22.66,112600.0,19.668,19.7287,19.6507,19.6593,112600.0
2013-08-05 09:45:00,22.65,22.7,22.63,22.66,89500.0,19.6507,19.694,19.6333,19.6593,89500.0
2013-08-05 09:50:00,22.66,22.78,22.65,22.76,99600.0,19.6593,19.7634,19.6507,19.7461,99600.0
2013-08-05 09:55:00,22.76,22.83,22.75,22.79,80400.0,19.7461,19.8068,19.7374,19.7721,80400.0
2013-08-05 10:00:00,22.79,22.8,22.73,22.78,260300.0,19.7721,19.7808,19.7201,19.7634,260300.0
2013-08-05 10:05:00,22.78,22.8,22.76,22.79,32900.0,19.7634,19.7808,19.7461,19.7721,32900.0
2013-08-05 10:10:00,22.79,22.8,22.75,22.75,25300.0,19.7721,19.7808,19.7374,19.7374,25300.0
2013-08-05 10:15:00,22.75,22.76,22.72,22.72,27600.0,19.7374,19.7461,19.7114,19.7114,27600.0
2013-08-05 10:20:00,22.72,22.77,22.71,22.75,56400.0,19.7114,19.7548,19.7027,19.7374,56400.0
2013-08-05 10:25:00,22.74,22.78,22.73,22.78,32800.0,19.7287,19.7634,19.7201,19.7634,32800.0
2013-08-05 10:30:00,22.78,22.83,22.76,22.83,47500.0,19.7634,19.8068,19.7461,19.8068,47500.0
2013-08-05 10:35:00,22.83,22.84,22.8,22.82,92100.0,19.8068,19.8155,19.7808,19.7982,92100.0
2013-08-05 10:40:00,22.81,22.82,22.79,22.8,54100.0,19.7895,19.7982,19.7721,19.7808,54100.0
2013-08-05 10:45:00,22.8,22.81,22.76,22.77,65900.0,19.7808,19.7895,19.7461,19.7548,65900.0
2013-08-05 10:50:00,22.77,22.78,22.74,22.74,53000.0,19.7548,19.7634,19.7287,19.7287,53000.0
2013-08-05 10:55:00,22.74,22.77,22.72,22.74,69500.0,19.7287,19.7548,19.7114,19.7287,69500.0
2013-08-05 11:00:00,22.75,22.76,22.73,22.75,54600.0,19.7374,19.7461,19.7201,19.7374,54600.0
2013-08-05 11:05:00,22.75,22.77,22.73,22.73,55400.0,19.7374,19.7548,19.7201,19.7201,55400.0
2013-08-05 11:10:00,22.74,22.74,22.71,22.73,46800.0,19.7287,19.7287,19.7027,19.7201,46800.0
2013-08-05 11:15:00,22.73,22.75,22.71,22.75,64400.0,19.7201,19.7374,19.7027,19.7374,64400.0
2013-08-05 11:20:00,22.75,22.76,22.71,22.75,105700.0,19.7374,19.7461,19.7027,19.7374,105700.0
2013-08-05 11:25:00,22.75,22.78,22.74,22.75,44400.0,19.7374,19.7634,19.7287,19.7374,44400.0
2013-08-05 11:30:00,22.75,22.76,22.71,22.73,103000.0,19.7374,19.7461,19.7027,19.7201,103000.0
2013-08-05 11:35:00,22.72,22.74,22.72,22.73,36900.0,19.7114,19.7287,19.7114,19.7201,36900.0
2013-08-05 11:40:00,22.72,22.73,22.72,22.72,14500.0,19.7114,19.7201,19.7114,19.7114,14500.0
2013-08-05 11:45:00,22.72,22.73,22.68,22.7,101800.0,19.7114,19.7201,19.6767,19.694,101800.0
2013-08-05 11:50:00,22.69,22.72,22.68,22.7,95300.0,19.6854,19.7114,19.6767,19.694,95300.0
2013-08-05 11:55:00,22.7,22.71,22.69,22.7,81200.0,19.694,19.7027,19.6854,19.694,81200.0
2013-08-05 12:00:00,22.71,22.71,22.7,22.71,67200.0,19.7027,19.7027,19.694,19.7027,67200.0
2013-08-05 12:05:00,22.7,22.73,22.69,22.71,54600.0,19.694,19.7201,19.6854,19.7027,54600.0
2013-08-05 12:10:00,22.71,22.74,22.71,22.73,63500.0,19.7027,19.7287,19.7027,19.7201,63500.0
2013-08-05 12:15:00,22.74,22.76,22.73,22.75,100900.0,19.7287,19.7461,19.7201,19.7374,100900.0
2013-08-05 12:20:00,22.75,22.75,22.72,22.72,85900.0,19.7374,19.7374,19.7114,19.7114,85900.0
2013-08-05 12:25:00,22.73,22.75,22.71,22.73,102100.0,19.7201,19.7374,19.7027,19.7201,102100.0
2013-08-05 12:30:00,22.73,22.75,22.72,22.73,95100.0,19.7201,19.7374,19.7114,19.7201,95100.0
2013-08-05 12:35:00,22.73,22.74,22.72,22.73,114600.0,19.7201,19.7287,19.7114,19.7201,114600.0
2013-08-05 12:40:00,22.73,22.75,22.72,22.73,112600.0,19.7201,19.7374,19.7114,19.7201,112600.0
2013-08-05 12:45:00,22.73,22.74,22.73,22.73,33300.0,19.7201,19.7287,19.7201,19.7201,33300.0
2013-08-05 12:50:00,22.74,22.74,22.72,22.73,49900.0,19.7287,19.7287,19.7114,19.7201,49900.0
2013-08-05 12:55:00,22.73,22.75,22.73,22.75,33000.0,19.7201,19.7374,19.7201,19.7374,33000.0
2013-08-05 13:00:00,22.75,22.75,22.7,22.7,59700.0,19.7374,19.7374,19.694,19.694,59700.0
2013-08-05 13:05:00,22.71,22.71,22.67,22.69,92900.0,19.7027,19.7027,19.668,19.6854,92900.0
2013-08-05 13:10:00,22.69,22.7,22.67,22.69,80500.0,19.6854,19.694,19.668,19.6854,80500.0
2013-08-05 13:15:00,22.69,22.71,22.69,22.71,37900.0,19.6854,19.7027,19.6854,19.7027,37900.0
2013-08-05 13:20:00,22.7,22.73,22.7,22.71,130500.0,19.694,19.7201,19.694,19.7027,130500.0
2013-08-05 13:25:00,22.71,22.75,22.71,22.72,90400.0,19.7027,19.7374,19.7027,19.7114,90400.0
2013-08-05 13:30:00,22.73,22.73,22.71,22.72,29700.0,19.7201,19.7201,19.7027,19.7114,29700.0
2013-08-05 13:35:00,22.73,22.74,22.72,22.73,48800.0,19.7201,19.7287,19.7114,19.7201,48800.0
2013-08-05 13:40:00,22.73,22.75,22.71,22.71,59500.0,19.7201,19.7374,19.7027,19.7027,59500.0
2013-08-05 13:45:00,22.71,22.74,22.7,22.72,145000.0,19.7027,19.7287,19.694,19.7114,145000.0
2013-08-05 13:50:00,22.72,22.73,22.72,22.72,18700.0,19.7114,19.7201,19.7114,19.7114,18700.0
2013-08-05 13:55:00,22.73,22.75,22.72,22.72,120600.0,19.7201,19.7374,19.7114,19.7114,120600.0
2013-08-05 14:00:00,22.72,22.72,22.66,22.69,81800.0,19.7114,19.7114,19.6593,19.6854,81800.0
2013-08-05 14:05:00,22.69,22.7,22.68,22.68,47300.0,19.6854,19.694,19.6767,19.6767,47300.0
2013-08-05 14:10:00,22.69,22.71,22.68,22.7,172300.0,19.6854,19.7027,19.6767,19.694,172300.0
2013-08-05 14:15:00,22.69,22.71,22.67,22.69,54200.0,19.6854,19.7027,19.668,19.6854,54200.0
2013-08-05 14:20:00,22.68,22.71,22.67,22.69,47400.0,19.6767,19.7027,19.668,19.6854,47400.0
2013-08-05 14:25:00,22.68,22.7,22.67,22.68,44500.0,19.6767,19.694,19.668,19.6767,44500.0
2013-08-05 14:30:00,22.68,22.71,22.68,22.7,53100.0,19.6767,19.7027,19.6767,19.694,53100.0
2013-08-05 14:35:00,22.7,22.71,22.67,22.68,67000.0,19.694,19.7027,19.668,19.6767,67000.0
2013-08-05 14:40:00,22.69,22.69,22.66,22.68,43100.0,19.6854,19.6854,19.6593,19.6767,43100.0
2013-08-05 14:45:00,22.67,22.69,22.67,22.67,29600.0,19.668,19.6854,19.668,19.668,29600.0
2013-08-05 14:50:00,22.67,22.68,22.66,22.67,24500.0,19.668,19.6767,19.6593,19.668,24500.0
2013-08-05 14:55:00,22.68,22.69,22.67,22.68,39300.0,19.6767,19.6854,19.668,19.6767,39300.0
2013-08-05 15:00:00,22.67,22.68,22.64,22.64,69400.0,19.668,19.6767,19.642,19.642,69400.0
2013-08-05 15:05:00,22.64,22.66,22.64,22.65,38200.0,19.642,19.6593,19.642,19.6507,38200.0
2013-08-05 15:10:00,22.65,22.66,22.63,22.63,45100.0,19.6507,19.6593,19.6333,19.6333,45100.0
2013-08-05 15:15:00,22.64,22.69,22.64,22.69,36000.0,19.642,19.6854,19.642,19.6854,36000.0
2013-08-05 15:20:00,22.68,22.69,22.67,22.68,60600.0,19.6767,19.6854,19.668,19.6767,60600.0
2013-08-05 15:25:00,22.67,22.69,22.67,22.68,45400.0,19.668,19.6854,19.668,19.6767,45400.0
2013-08-05 15:30:00,22.68,22.69,22.68,22.68,58100.0,19.6767,19.6854,19.6767,19.6767,58100.0
2013-08-05 15:35:00,22.69,22.69,22.68,22.69,32300.0,19.6854,19.6854,19.6767,19.6854,32300.0
2013-08-05 15:40:00,22.69,22.69,22.68,22.69,56800.0,19.6854,19.6854,19.6767,19.6854,56800.0
2013-08-05 15:45:00,22.69,22.7,22.68,22.68,120500.0,19.6854,19.694,19.6767,19.6767,120500.0
2013-08-05 15:50:00,22.69,22.69,22.67,22.68,72700.0,19.6854,19.6854,19.668,19.6767,72700.0
2013-08-05 15:55:00,22.68,22.69,22.67,22.68,262100.0,19.6767,19.6854,19.668,19.6767,262100.0
2013-08-06 09:30:00,22.61,22.7,22.6,22.7,78700.0,19.616,19.694,19.6073,19.694,78700.0
2013-08-06 09:35:00,22.7,22.74,22.67,22.69,87600.0,19.694,19.7287,19.668,19.6854,87600.0
2013-08-06 09:40:00,22.69,22.69,22.63,22.68,122300.0,19.6854,19.6854,19.6333,19.6767,122300.0
2013-08-06 09:45:00,22.68,22.72,22.67,22.71,125500.0,19.6767,19.7114,19.668,19.7027,125500.0
2013-08-06 09:50:00,22.71,22.71,22.66,22.67,81100.0,19.7027,19.7027,19.6593,19.668,81100.0
2013-08-06 09:55:00,22.68,22.69,22.65,22.68,68000.0,19.6767,19.6854,19.6507,19.6767,68000.0
2013-08-06 10:00:00,22.69,22.71,22.66,22.67,74800.0,19.6854,19.7027,19.6593,19.668,74800.0
2013-08-06 10:05:00,22.66,22.68,22.64,22.65,51400.0,19.6593,19.6767,19.642,19.6507,51400.0
2013-08-06 10:10:00,22.64,22.65,22.59,22.62,81500.0,19.642,19.6507,19.5986,19.6246,81500.0
2013-08-06 10:15:00,22.63,22.66,22.59,22.66,81100.0,19.6333,19.6593,19.5986,19.6593,81100.0
2013-08-06 10:20:00,22.66,22.67,22.6,22.61,71300.0,19.6593,19.668,19.6073,19.616,71300.0
2013-08-06 10:25:00,22.6,22.65,22.58,22.65,155500.0,19.6073,19.6507,19.5899,19.6507,155500.0
2013-08-06 10:30:00,22.64,22.64,22.55,22.57,126200.0,19.642,19.642,19.5639,19.5813,126200.0
2013-08-06 10:35:00,22.57,22.63,22.55,22.6,350900.0,19.5813,19.6333,19.5639,19.6073,350900.0
2013-08-06 10:40:00,22.61,22.61,22.56,22.57,72600.0,19.616,19.616,19.5726,19.5813,72600.0
2013-08-06 10:45:00,22.57,22.58,22.55,22.55,65900.0,19.5813,19.5899,19.5639,19.5639,65900.0
2013-08-06 10:50:00,22.55,22.57,22.54,22.55,76300.0,19.5639,19.5813,19.5552,19.5639,76300.0
2013-08-06 10:55:00,22.55,22.56,22.46,22.46,137100.0,19.5639,19.5726,19.4858,19.4858,137100.0
2013-08-06 11:00:00,22.46,22.5,22.45,22.5,126500.0,19.4858,19.5205,19.4771,19.5205,126500.0
2013-08-06 11:05:00,22.5,22.5,22.49,22.5,14000.0,19.5205,19.5205,19.5119,19.5205,14000.0
2013-08-06 11:10:00,22.49,22.5,22.49,22.49,11200.0,19.5119,19.5205,19.5119,19.5119,11200.0
2013-08-06 11:15:00,22.49,22.54,22.48,22.54,75000.0,19.5119,19.5552,19.5032,19.5552,75000.0
2013-08-06 11:20:00,22.54,22.6,22.54,22.58,192300.0,19.5552,19.6073,19.5552,19.5899,192300.0
2013-08-06 11:25:00,22.58,22.6,22.56,22.58,102300.0,19.5899,19.6073,19.5726,19.5899,102300.0
2013-08-06 11:30:00,22.58,22.62,22.58,22.62,29200.0,19.5899,19.6246,19.5899,19.6246,29200.0
2013-08-06 11:35:00,22.62,22.63,22.6,22.61,77100.0,19.6246,19.6333,19.6073,19.616,77100.0
2013-08-06 11:40:00,22.61,22.64,22.6,22.6,88700.0,19.616,19.642,19.6073,19.6073,88700.0
2013-08-06 11:45:00,22.6,22.62,22.58,22.59,71100.0,19.6073,19.6246,19.5899,19.5986,71100.0
2013-08-06 11:50:00,22.58,22.59,22.55,22.55,36900.0,19.5899,19.5986,19.5639,19.5639,36900.0
2013-08-06 11:55:00,22.55,22.61,22.55,22.6,66000.0,19.5639,19.616,19.5639,19.6073,66000.0
2013-08-06 12:00:00,22.61,22.64,22.6,22.6,36700.0,19.616,19.642,19.6073,19.6073,36700.0
2013-08-06 12:05:00,22.6,22.6,22.59,22.59,9200.0,19.6073,19.6073,19.5986,19.5986,9200.0
2013-08-06 12:10:00,22.59,22.59,22.55,22.55,24200.0,19.5986,19.5986,19.5639,19.5639,24200.0
2013-08-06 12:15:00,22.54,22.55,22.52,22.54,18900.0,19.5552,19.5639,19.5379,19.5552,18900.0
2013-08-06 12:20:00,22.55,22.59,22.55,22.59,24600.0,19.5639,19.5986,19.5639,19.5986,24600.0
2013-08-06 12:25:00,22.59,22.6,22.56,22.56,40000.0,19.5986,19.6073,19.5726,19.5726,40000.0
2013-08-06 12:30:00,22.56,22.59,22.56,22.58,23800.0,19.5726,19.5986,19.5726,19.5899,23800.0
2013-08-06 12:35:00,22.58,22.6,22.58,22.6,38000.0,19.5899,19.6073,19.5899,19.6073,38000.0
2013-08-06 12:40:00,22.6,22.65,22.6,22.65,34800.0,19.6073,19.6507,19.6073,19.6507,34800.0
2013-08-06 12:45:00,22.64,22.65,22.62,22.63,44700.0,19.642,19.6507,19.6246,19.6333,44700.0
2013-08-06 12:50:00,22.63,22.63,22.61,22.61,25000.0,19.6333,19.6333,19.616,19.616,25000.0
2013-08-06 12:55:00,22.61,22.61,22.59,22.6,20600.0,19.616,19.616,19.5986,19.6073,20600.0
2013-08-06 13:00:00,22.61,22.62,22.59,22.59,27000.0,19.616,19.6246,19.5986,19.5986,27000.0
2013-08-06 13:05:00,22.59,22.6,22.58,22.58,8300.0,19.5986,19.6073,19.5899,19.5899,8300.0
2013-08-06 13:10:00,22.58,22.58,22.56,22.56,14600.0,19.5899,19.5899,19.5726,19.5726,14600.0
2013-08-06 13:15:00,22.56,22.57,22.55,22.55,11600.0,19.5726,19.5813,19.5639,19.5639,11600.0
2013-08-06 13:20:00,22.55,22.56,22.55,22.56,13400.0,19.5639,19.5726,19.5639,19.5726,13400.0
2013-08-06 13:25:00,22.55,22.56,22.54,22.54,18600.0,19.5639,19.5726,19.5552,19.5552,18600.0
2013-08-06 13:30:00,22.55,22.55,22.52,22.52,27000.0,19.5639,19.5639,19.5379,19.5379,27000.0
2013-08-06 13:35:00,22.52,22.53,22.48,22.48,44600.0,19.5379,19.5466,19.5032,19.5032,44600.0
2013-08-06 13:40:00,22.48,22.49,22.48,22.48,8700.0,19.5032,19.5119,19.5032,19.5032,8700.0
2013-08-06 13:45:00,22.49,22.49,22.46,22.46,27100.0,19.5119,19.5119,19.4858,19.4858,27100.0
2013-08-06 13:50:00,22.46,22.46,22.45,22.45,34900.0,19.4858,19.4858,19.4771,19.4771,34900.0
2013-08-06 13:55:00,22.45,22.48,22.45,22.47,78700.0,19.4771,19.5032,19.4771,19.4945,78700.0
2013-08-06 14:00:00,22.48,22.5,22.47,22.5,44200.0,19.5032,19.5205,19.4945,19.5205,44200.0
2013-08-06 14:05:00,22.5,22.52,22.49,22.52,33600.0,19.5205,19.5379,19.5119,19.5379,33600.0
2013-08-06 14:10:00,22.51,22.54,22.51,22.51,41200.0,19.5292,19.5552,19.5292,19.5292,41200.0
2013-08-06 14:15:00,22.51,22.51,22.49,22.49,34100.0,19.5292,19.5292,19.5119,19.5119,34100.0
2013-08-06 14:20:00,22.49,22.51,22.48,22.51,29400.0,19.5119,19.5292,19.5032,19.5292,29400.0
2013-08-06 14:25:00,22.51,22.51,22.48,22.48,53300.0,19.5292,19.5292,19.5032,19.5032,53300.0
2013-08-06 14:30:00,22.49,22.52,22.49,22.52,34000.0,19.5119,19.5379,19.5119,19.5379,34000.0
2013-08-06 14:35:00,22.51,22.51,22.48,22.48,34600.0,19.5292,19.5292,19.5032,19.5032,34600.0
2013-08-06 14:40:00,22.48,22.49,22.45,22.45,14400.0,19.5032,19.5119,19.4771,19.4771,14400.0
2013-08-06 14:45:00,22.46,22.47,22.45,22.45,33400.0,19.4858,19.4945,19.4771,19.4771,33400.0
2013-08-06 14:50:00,22.45,22.48,22.43,22.44,77900.0,19.4771,19.5032,19.4598,19.4685,77900.0
2013-08-06 14:55:00,22.43,22.44,22.43,22.44,20300.0,19.4598,19.4685,19.4598,19.4685,20300.0
2013-08-06 15:00:00,22.44,22.46,22.42,22.45,41400.0,19.4685,19.4858,19.4511,19.4771,41400.0
2013-08-06 15:05:00,22.44,22.46,22.43,22.43,23400.0,19.4685,19.4858,19.4598,19.4598,23400.0
2013-08-06 15:10:00,22.44,22.46,22.44,22.45,21900.0,19.4685,19.4858,19.4685,19.4771,21900.0
2013-08-06 15:15:00,22.45,22.46,22.43,22.44,31800.0,19.4771,19.4858,19.4598,19.4685,31800.0
2013-08-06 15:20:00,22.44,22.48,22.44,22.45,79400.0,19.4685,19.5032,19.4685,19.4771,79400.0
2013-08-06 15:25:00,22.45,22.46,22.45,22.45,19700.0,19.4771,19.4858,19.4771,19.4771,19700.0
2013-08-06 15:30:00,22.45,22.46,22.44,22.44,41900.0,19.4771,19.4858,19.4685,19.4685,41900.0
2013-08-06 15:35:00,22.44,22.45,22.42,22.45,65000.0,19.4685,19.4771,19.4511,19.4771,65000.0
2013-08-06 15:40:00,22.45,22.48,22.45,22.46,47700.0,19.4771,19.5032,19.4771,19.4858,47700.0
2013-08-06 15:45:00,22.46,22.46,22.43,22.46,91100.0,19.4858,19.4858,19.4598,19.4858,91100.0
2013-08-06 15:50:00,22.46,22.46,22.4,22.4,72900.0,19.4858,19.4858,19.4338,19.4338,72900.0
2013-08-06 15:55:00,22.41,22.42,22.39,22.41,211100.0,19.4424,19.4511,19.4251,19.4424,211100.0
2013-08-07 09:30:00,22.27,22.27,22.19,22.27,81800.0,19.3724,19.3724,19.3028,19.3724,81800.0
2013-08-07 09:35:00,22.26,22.31,22.17,22.21,87300.0,19.3637,19.4072,19.2854,19.3202,87300.0
2013-08-07 09:40:00,22.21,22.26,22.19,22.21,70200.0,19.3202,19.3637,19.3028,19.3202,70200.0
2013-08-07 09:45:00,22.22,22.28,22.2,22.28,59400.0,19.3289,19.3811,19.3115,19.3811,59400.0
2013-08-07 09:50:00,22.27,22.3,22.26,22.3,48400.0,19.3724,19.3985,19.3637,19.3985,48400.0
2013-08-07 09:55:00,22.3,22.3,22.15,22.15,91600.0,19.3985,19.3985,19.268,19.268,91600.0
2013-08-07 10:00:00,22.15,22.15,22.11,22.13,85300.0,19.268,19.268,19.2332,19.2506,85300.0
2013-08-07 10:05:00,22.13,22.17,22.11,22.16,75600.0,19.2506,19.2854,19.2332,19.2767,75600.0
2013-08-07 10:10:00,22.16,22.17,22.1,22.1,160600.0,19.2767,19.2854,19.2245,19.2245,160600.0
2013-08-07 10:15:00,22.1,22.1,22.04,22.07,156500.0,19.2245,19.2245,19.1723,19.1984,156500.0
2013-08-07 10:20:00,22.07,22.07,22.01,22.03,178000.0,19.1984,19.1984,19.1462,19.1636,178000.0
2013-08-07 10:25:00,22.03,22.03,21.98,22.03,143000.0,19.1636,19.1636,19.1201,19.1636,143000.0
2013-08-07 10:30:00,22.03,22.14,22.01,22.1,304200.0,19.1636,19.2593,19.1462,19.2245,304200.0
2013-08-07 10:35:00,22.1,22.15,22.09,22.15,54500.0,19.2245,19.268,19.2158,19.268,54500.0
2013-08-07 10:40:00,22.14,22.18,22.11,22.17,41700.0,19.2593,19.2941,19.2332,19.2854,41700.0
2013-08-07 10:45:00,22.18,22.2,22.17,22.2,52600.0,19.2941,19.3115,19.2854,19.3115,52600.0
2013-08-07 10:50:00,22.2,22.22,22.17,22.19,47200.0,19.3115,19.3289,19.2854,19.3028,47200.0
2013-08-07 10:55:00,22.18,22.2,22.16,22.18,27900.0,19.2941,19.3115,19.2767,19.2941,27900.0
2013-08-07 11:00:00,22.17,22.2,22.16,22.2,57800.0,19.2854,19.3115,19.2767,19.3115,57800.0
2013-08-07 11:05:00,22.2,22.23,22.17,22.17,61000.0,19.3115,19.3376,19.2854,19.2854,61000.0
2013-08-07 11:10:00,22.17,22.22,22.17,22.17,45700.0,19.2854,19.3289,19.2854,19.2854,45700.0
2013-08-07 11:15:00,22.17,22.17,22.12,22.13,19300.0,19.2854,19.2854,19.2419,19.2506,19300.0
2013-08-07 11:20:00,22.13,22.14,22.11,22.11,25000.0,19.2506,19.2593,19.2332,19.2332,25000.0
2013-08-07 11:25:00,22.12,22.13,22.11,22.13,52900.0,19.2419,19.2506,19.2332,19.2506,52900.0
2013-08-07 11:30:00,22.12,22.14,22.11,22.14,54100.0,19.2419,19.2593,19.2332,19.2593,54100.0
2013-08-07 11:35:00,22.15,22.15,22.12,22.12,26800.0,19.268,19.268,19.2419,19.2419,26800.0
2013-08-07 11:40:00,22.13,22.18,22.12,22.18,175600.0,19.2506,19.2941,19.2419,19.2941,175600.0
2013-08-07 11:45:00,22.17,22.21,22.17,22.2,31000.0,19.2854,19.3202,19.2854,19.3115,31000.0
2013-08-07 11:50:00,22.2,22.26,22.2,22.26,30900.0,19.3115,19.3637,19.3115,19.3637,30900.0
2013-08-07 11:55:00,22.26,22.26,22.22,22.23,60700.0,19.3637,19.3637,19.3289,19.3376,60700.0
2013-08-07 12:00:00,22.22,22.25,22.22,22.25,22300.0,19.3289,19.355,19.3289,19.355,22300.0
2013-08-07 12:05:00,22.25,22.25,22.21,22.21,57300.0,19.355,19.355,19.3202,19.3202,57300.0
2013-08-07 12:10:00,22.21,22.22,22.2,22.21,32300.0,19.3202,19.3289,19.3115,19.3202,32300.0
2013-08-07 12:15:00,22.21,22.22,22.2,22.2,26200.0,19.3202,19.3289,19.3115,19.3115,26200.0
2013-08-07 12:20:00,22.2,22.21,22.18,22.18,24500.0,19.3115,19.3202,19.2941,19.2941,24500.0
2013-08-07 12:25:00,22.18,22.21,22.17,22.2,55200.0,19.2941,19.3202,19.2854,19.3115,55200.0
2013-08-07 12:30:00,22.2,22.27,22.2,22.27,84300.0,19.3115,19.3724,19.3115,19.3724,84300.0
2013-08-07 12:35:00,22.27,22.3,22.27,22.3,73400.0,19.3724,19.3985,19.3724,19.3985,73400.0
2013-08-07 12:40:00,22.29,22.33,22.28,22.33,66900.0,19.3898,19.4246,19.3811,19.4246,66900.0
2013-08-07 12:45:00,22.33,22.35,22.32,22.35,82000.0,19.4246,19.442,19.4159,19.442,82000.0
2013-08-07 12:50:00,22.34,22.35,22.29,22.3,80800.0,19.4333,19.442,19.3898,19.3985,80800.0
2013-08-07 12:55:00,22.3,22.34,22.3,22.34,39800.0,19.3985,19.4333,19.3985,19.4333,39800.0
2013-08-07 13:00:00,22.34,22.34,22.31,22.31,73500.0,19.4333,19.4333,19.4072,19.4072,73500.0
2013-08-07 13:05:00,22.31,22.31,22.29,22.29,30100.0,19.4072,19.4072,19.3898,19.3898,30100.0
2013-08-07 13:10:00,22.29,22.34,22.29,22.32,67200.0,19.3898,19.4333,19.3898,19.4159,67200.0
2013-08-07 13:15:00,22.33,22.33,22.32,22.32,19600.0,19.4246,19.4246,19.4159,19.4159,19600.0
2013-08-07 13:20:00,22.33,22.36,22.32,22.36,60400.0,19.4246,19.4507,19.4159,19.4507,60400.0
2013-08-07 13:25:00,22.36,22.39,22.35,22.37,58200.0,19.4507,19.4768,19.442,19.4594,58200.0
2013-08-07 13:30:00,22.37,22.37,22.32,22.34,42400.0,19.4594,19.4594,19.4159,19.4333,42400.0
2013-08-07 13:35:00,22.34,22.36,22.34,22.35,23100.0,19.4333,19.4507,19.4333,19.442,23100.0
2013-08-07 13:40:00,22.36,22.36,22.35,22.35,7600.0,19.4507,19.4507,19.442,19.442,7600.0
2013-08-07 13:45:00,22.36,22.36,22.31,22.31,33900.0,19.4507,19.4507,19.4072,19.4072,33900.0
2013-08-07 13:50:00,22.32,22.32,22.3,22.3,47700.0,19.4159,19.4159,19.3985,19.3985,47700.0
2013-08-07 13:55:00,22.3,22.37,22.3,22.37,57500.0,19.3985,19.4594,19.3985,19.4594,57500.0
2013-08-07 14:00:00,22.37,22.4,22.36,22.39,50200.0,19.4594,19.4855,19.4507,19.4768,50200.0
2013-08-07 14:05:00,22.39,22.39,22.36,22.36,67700.0,19.4768,19.4768,19.4507,19.4507,67700.0
2013-08-07 14:10:00,22.36,22.37,22.36,22.37,6300.0,19.4507,19.4594,19.4507,19.4594,6300.0
2013-08-07 14:15:00,22.37,22.39,22.35,22.38,121600.0,19.4594,19.4768,19.442,19.4681,121600.0
2013-08-07 14:20:00,22.38,22.39,22.35,22.36,121600.0,19.4681,19.4768,19.442,19.4507,121600.0
2013-08-07 14:25:00,22.37,22.41,22.37,22.4,75300.0,19.4594,19.4942,19.4594,19.4855,75300.0
2013-08-07 14:30:00,22.41,22.42,22.4,22.4,56600.0,19.4942,19.5029,19.4855,19.4855,56600.0
2013-08-07 14:35:00,22.41,22.41,22.38,22.38,37800.0,19.4942,19.4942,19.4681,19.4681,37800.0
2013-08-07 14:40:00,22.38,22.41,22.38,22.41,52600.0,19.4681,19.4942,19.4681,19.4942,52600.0
2013-08-07 14:45:00,22.41,22.43,22.39,22.4,76300.0,19.4942,19.5116,19.4768,19.4855,76300.0
2013-08-07 14:50:00,22.4,22.44,22.4,22.44,97500.0,19.4855,19.5203,19.4855,19.5203,97500.0
2013-08-07 14:55:00,22.44,22.47,22.43,22.46,125400.0,19.5203,19.5464,19.5116,19.5377,125400.0
2013-08-07 15:00:00,22.46,22.49,22.45,22.49,97200.0,19.5377,19.5638,19.529,19.5638,97200.0
2013-08-07 15:05:00,22.49,22.53,22.49,22.52,203100.0,19.5638,19.5986,19.5638,19.5899,203100.0
2013-08-07 15:10:00,22.52,22.54,22.5,22.52,237700.0,19.5899,19.6073,19.5725,19.5899,237700.0
2013-08-07 15:15:00,22.52,22.54,22.51,22.53,129400.0,19.5899,19.6073,19.5812,19.5986,129400.0
2013-08-07 15:20:00,22.53,22.56,22.52,22.53,261000.0,19.5986,19.6247,19.5899,19.5986,261000.0
2013-08-07 15:25:00,22.52,22.53,22.52,22.53,92300.0,19.5899,19.5986,19.5899,19.5986,92300.0
2013-08-07 15:30:00,22.53,22.55,22.52,22.54,255600.0,19.5986,19.616,19.5899,19.6073,255600.0
2013-08-07 15:35:00,22.54,22.56,22.54,22.55,194100.0,19.6073,19.6247,19.6073,19.616,194100.0
2013-08-07 15:40:00,22.55,22.56,22.55,22.55,198000.0,19.616,19.6247,19.616,19.616,198000.0
2013-08-07 15:45:00,22.56,22.56,22.52,22.55,619200.0,19.6247,19.6247,19.5899,19.616,619200.0
2013-08-07 15:50:00,22.55,22.57,22.55,22.57,336800.0,19.616,19.6334,19.616,19.6334,336800.0
2013-08-07 15:55:00,22.56,22.57,22.53,22.53,814300.0,19.6247,19.6334,19.5986,19.5986,814300.0
2013-08-08 09:30:00,22.63,22.72,22.61,22.62,66100.0,19.6856,19.7639,19.6682,19.6769,66100.0
2013-08-08 09:35:00,22.62,22.79,22.62,22.7,72200.0,19.6769,19.8248,19.6769,19.7465,72200.0
2013-08-08 09:40:00,22.71,22.78,22.62,22.63,83800.0,19.7552,19.8161,19.6769,19.6856,83800.0
2013-08-08 09:45:00,22.64,22.69,22.63,22.67,48000.0,19.6943,19.7378,19.6856,19.7204,48000.0
2013-08-08 09:50:00,22.68,22.69,22.58,22.59,48200.0,19.7291,19.7378,19.6421,19.6508,48200.0
2013-08-08 09:55:00,22.58,22.67,22.58,22.67,57100.0,19.6421,19.7204,19.6421,19.7204,57100.0
2013-08-08 10:00:00,22.66,22.68,22.63,22.63,42900.0,19.7117,19.7291,19.6856,19.6856,42900.0
2013-08-08 10:05:00,22.63,22.63,22.53,22.53,50000.0,19.6856,19.6856,19.5986,19.5986,50000.0
2013-08-08 10:10:00,22.53,22.53,22.46,22.46,245000.0,19.5986,19.5986,19.5377,19.5377,245000.0
2013-08-08 10:15:00,22.46,22.5,22.44,22.48,52500.0,19.5377,19.5725,19.5203,19.5551,52500.0
2013-08-08 10:20:00,22.49,22.54,22.48,22.48,73500.0,19.5638,19.6073,19.5551,19.5551,73500.0
2013-08-08 10:25:00,22.48,22.49,22.48,22.48,11500.0,19.5551,19.5638,19.5551,19.5551,11500.0
2013-08-08 10:30:00,22.48,22.48,22.36,22.38,80400.0,19.5551,19.5551,19.4507,19.4681,80400.0
2013-08-08 10:35:00,22.38,22.4,22.36,22.39,50600.0,19.4681,19.4855,19.4507,19.4768,50600.0
2013-08-08 10:40:00,22.38,22.39,22.33,22.35,147000.0,19.4681,19.4768,19.4246,19.442,147000.0
2013-08-08 10:45:00,22.34,22.44,22.33,22.44,121400.0,19.4333,19.5203,19.4246,19.5203,121400.0
2013-08-08 10:50:00,22.44,22.45,22.41,22.43,42000.0,19.5203,19.529,19.4942,19.5116,42000.0
2013-08-08 10:55:00,22.44,22.44,22.39,22.41,102400.0,19.5203,19.5203,19.4768,19.4942,102400.0
2013-08-08 11:00:00,22.42,22.42,22.38,22.39,75700.0,19.5029,19.5029,19.4681,19.4768,75700.0
2013-08-08 11:05:00,22.38,22.41,22.38,22.41,238300.0,19.4681,19.4942,19.4681,19.4942,238300.0
2013-08-08 11:10:00,22.39,22.4,22.37,22.37,36200.0,19.4768,19.4855,19.4594,19.4594,36200.0
2013-08-08 11:15:00,22.38,22.38,22.31,22.32,43500.0,19.4681,19.4681,19.4072,19.4159,43500.0
2013-08-08 11:20:00,22.32,22.38,22.31,22.36,55000.0,19.4159,19.4681,19.4072,19.4507,55000.0
2013-08-08 11:25:00,22.35,22.36,22.33,22.34,81700.0,19.442,19.4507,19.4246,19.4333,81700.0
2013-08-08 11:30:00,22.35,22.37,22.33,22.35,37100.0,19.442,19.4594,19.4246,19.442,37100.0
2013-08-08 11:35:00,22.36,22.38,22.34,22.37,38400.0,19.4507,19.4681,19.4333,19.4594,38400.0
2013-08-08 11:40:00,22.37,22.39,22.35,22.37,23700.0,19.4594,19.4768,19.442,19.4594,23700.0
2013-08-08 11:45:00,22.37,22.38,22.34,22.35,23200.0,19.4594,19.4681,19.4333,19.442,23200.0
2013-08-08 11:50:00,22.36,22.37,22.34,22.34,43200.0,19.4507,19.4594,19.4333,19.4333,43200.0
2013-08-08 11:55:00,22.35,22.38,22.35,22.35,36500.0,19.442,19.4681,19.442,19.442,36500.0
2013-08-08 12:00:00,22.36,22.36,22.33,22.33,54700.0,19.4507,19.4507,19.4246,19.4246,54700.0
2013-08-08 12:05:00,22.34,22.34,22.32,22.33,19900.0,19.4333,19.4333,19.4159,19.4246,19900.0
2013-08-08 12:10:00,22.32,22.35,22.32,22.34,49200.0,19.4159,19.442,19.4159,19.4333,49200.0
2013-08-08 12:15:00,22.35,22.39,22.35,22.36,97000.0,19.442,19.4768,19.442,19.4507,97000.0
2013-08-08 12:20:00,22.36,22.38,22.36,22.36,35800.0,19.4507,19.4681,19.4507,19.4507,35800.0
2013-08-08 12:25:00,22.36,22.37,22.33,22.34,58900.0,19.4507,19.4594,19.4246,19.4333,58900.0
2013-08-08 12:30:00,22.35,22.35,22.34,22.35,54100.0,19.442,19.442,19.4333,19.442,54100.0
2013-08-08 12:35:00,22.35,22.37,22.35,22.35,104200.0,19.442,19.4594,19.442,19.442,104200.0
2013-08-08 12:40:00,22.35,22.37,22.35,22.35,38300.0,19.442,19.4594,19.442,19.442,38300.0
2013-08-08 12:45:00,22.35,22.35,22.32,22.32,22700.0,19.442,19.442,19.4159,19.4159,22700.0
2013-08-08 12:50:00,22.33,22.33,22.32,22.32,25600.0,19.4246,19.4246,19.4159,19.4159,25600.0
2013-08-08 12:55:00,22.33,22.33,22.32,22.33,11300.0,19.4246,19.4246,19.4159,19.4246,11300.0
2013-08-08 13:00:00,22.33,22.35,22.32,22.34,57400.0,19.4246,19.442,19.4159,19.4333,57400.0
2013-08-08 13:05:00,22.35,22.36,22.33,22.34,56400.0,19.442,19.4507,19.4246,19.4333,56400.0
2013-08-08 13:10:00,22.34,22.35,22.32,22.34,43500.0,19.4333,19.442,19.4159,19.4333,43500.0
2013-08-08 13:15:00,22.34,22.37,22.34,22.37,73000.0,19.4333,19.4594,19.4333,19.4594,73000.0
2013-08-08 13:20:00,22.37,22.38,22.35,22.36,74800.0,19.4594,19.4681,19.442,19.4507,74800.0
2013-08-08 13:25:00,22.35,22.36,22.33,22.34,17400.0,19.442,19.4507,19.4246,19.4333,17400.0
2013-08-08 13:30:00,22.34,22.36,22.34,22.35,44000.0,19.4333,19.4507,19.4333,19.442,44000.0
2013-08-08 13:35:00,22.35,22.35,22.34,22.35,10200.0,19.442,19.442,19.4333,19.442,10200.0
2013-08-08 13:40:00,22.35,22.35,22.33,22.35,24100.0,19.442,19.442,19.4246,19.442,24100.0
2013-08-08 13:45:00,22.35,22.36,22.33,22.34,64300.0,19.442,19.4507,19.4246,19.4333,64300.0
2013-08-08 13:50:00,22.34,22.36,22.34,22.35,43100.0,19.4333,19.4507,19.4333,19.442,43100.0
2013-08-08 13:55:00,22.34,22.35,22.33,22.34,43000.0,19.4333,19.442,19.4246,19.4333,43000.0
2013-08-08 14:00:00,22.34,22.36,22.34,22.35,30000.0,19.4333,19.4507,19.4333,19.442,30000.0
2013-08-08 14:05:00,22.35,22.35,22.32,22.33,35900.0,19.442,19.442,19.4159,19.4246,35900.0
2013-08-08 14:10:00,22.34,22.36,22.33,22.34,43600.0,19.4333,19.4507,19.4246,19.4333,43600.0
2013-08-08 14:15:00,22.34,22.35,22.32,22.32,24900.0,19.4333,19.442,19.4159,19.4159,24900.0
2013-08-08 14:20:00,22.32,22.34,22.32,22.32,24600.0,19.4159,19.4333,19.4159,19.4159,24600.0
2013-08-08 14:25:00,22.33,22.35,22.32,22.34,48700.0,19.4246,19.442,19.4159,19.4333,48700.0
2013-08-08 14:30:00,22.34,22.36,22.33,22.34,79300.0,19.4333,19.4507,19.4246,19.4333,79300.0
2013-08-08 14:35:00,22.34,22.35,22.34,22.35,19700.0,19.4333,19.442,19.4333,19.442,19700.0
2013-08-08 14:40:00,22.34,22.36,22.34,22.35,165800.0,19.4333,19.4507,19.4333,19.442,165800.0
2013-08-08 14:45:00,22.35,22.35,22.34,22.35,10500.0,19.442,19.442,19.4333,19.442,10500.0
2013-08-08 14:50:00,22.34,22.35,22.32,22.33,174000.0,19.4333,19.442,19.4159,19.4246,174000.0
2013-08-08 14:55:00,22.33,22.34,22.33,22.33,14600.0,19.4246,19.4333,19.4246,19.4246,14600.0
2013-08-08 15:00:00,22.34,22.35,22.33,22.34,45500.0,19.4333,19.442,19.4246,19.4333,45500.0
2013-08-08 15:05:00,22.34,22.35,22.33,22.34,46500.0,19.4333,19.442,19.4246,19.4333,46500.0
2013-08-08 15:10:00,22.33,22.34,22.32,22.33,26100.0,19.4246,19.4333,19.4159,19.4246,26100.0
2013-08-08 15:15:00,22.33,22.33,22.32,22.33,35100.0,19.4246,19.4246,19.4159,19.4246,35100.0
2013-08-08 15:20:00,22.32,22.32,22.31,22.31,50200.0,19.4159,19.4159,19.4072,19.4072,50200.0
2013-08-08 15:25:00,22.31,22.32,22.31,22.31,53300.0,19.4072,19.4159,19.4072,19.4072,53300.0
2013-08-08 15:30:00,22.32,22.32,22.31,22.32,79200.0,19.4159,19.4159,19.4072,19.4159,79200.0
2013-08-08 15:35:00,22.32,22.32,22.3,22.32,140900.0,19.4159,19.4159,19.3985,19.4159,140900.0
2013-08-08 15:40:00,22.32,22.34,22.31,22.33,142300.0,19.4159,19.4333,19.4072,19.4246,142300.0
2013-08-08 15:45:00,22.32,22.35,22.32,22.34,164600.0,19.4159,19.442,19.4159,19.4333,164600.0
2013-08-08 15:50:00,22.33,22.34,22.32,22.32,286800.0,19.4246,19.4333,19.4159,19.4159,286800.0
2013-08-08 15:55:00,22.33,22.33,22.3,22.3,450200.0,19.4246,19.4246,19.3985,19.3985,450200.0
2013-08-09 09:30:00,22.27,22.4,22.27,22.36,72900.0,19.3724,19.4855,19.3724,19.4507,72900.0
2013-08-09 09:35:00,22.36,22.53,22.36,22.53,43400.0,19.4507,19.5986,19.4507,19.5986,43400.0
2013-08-09 09:40:00,22.53,22.56,22.51,22.56,32100.0,19.5986,19.6247,19.5812,19.6247,32100.0
2013-08-09 09:45:00,22.56,22.6,22.54,22.54,68300.0,19.6247,19.6595,19.6073,19.6073,68300.0
2013-08-09 09:50:00,22.55,22.56,22.51,22.51,78100.0,19.616,19.6247,19.5812,19.5812,78100.0
2013-08-09 09:55:00,22.51,22.52,22.47,22.51,34200.0,19.5812,19.5899,19.5464,19.5812,34200.0
2013-08-09 10:00:00,22.5,22.52,22.47,22.47,51500.0,19.5725,19.5899,19.5464,19.5464,51500.0
2013-08-09 10:05:00,22.47,22.48,22.39,22.44,30900.0,19.5464,19.5551,19.4768,19.5203,30900.0
2013-08-09 10:10:00,22.44,22.44,22.4,22.43,47000.0,19.5203,19.5203,19.4855,19.5116,47000.0
2013-08-09 10:15:00,22.43,22.44,22.4,22.41,36100.0,19.5116,19.5203,19.4855,19.4942,36100.0
2013-08-09 10:20:00,22.4,22.44,22.36,22.44,26100.0,19.4855,19.5203,19.4507,19.5203,26100.0
2013-08-09 10:25:00,22.43,22.48,22.43,22.46,38400.0,19.5116,19.5551,19.5116,19.5377,38400.0
2013-08-09 10:30:00,22.46,22.51,22.46,22.49,22600.0,19.5377,19.5812,19.5377,19.5638,22600.0
2013-08-09 10:35:00,22.48,22.52,22.46,22.51,35200.0,19.5551,19.5899,19.5377,19.5812,35200.0
2013-08-09 10:40:00,22.51,22.51,22.47,22.49,31700.0,19.5812,19.5812,19.5464,19.5638,31700.0
2013-08-09 10:45:00,22.49,22.51,22.46,22.46,29400.0,19.5638,19.5812,19.5377,19.5377,29400.0
2013-08-09 10:50:00,22.46,22.46,22.41,22.42,34600.0,19.5377,19.5377,19.4942,19.5029,34600.0
2013-08-09 10:55:00,22.43,22.45,22.41,22.41,28500.0,19.5116,19.529,19.4942,19.4942,28500.0
2013-08-09 11:00:00,22.41,22.41,22.35,22.36,34200.0,19.4942,19.4942,19.442,19.4507,34200.0
2013-08-09 11:05:00,22.36,22.39,22.34,22.39,29800.0,19.4507,19.4768,19.4333,19.4768,29800.0
2013-08-09 11:10:00,22.39,22.41,22.38,22.39,36600.0,19.4768,19.4942,19.4681,19.4768,36600.0
2013-08-09 11:15:00,22.39,22.4,22.37,22.37,9700.0,19.4768,19.4855,19.4594,19.4594,9700.0
2013-08-09 11:20:00,22.37,22.38,22.32,22.33,37400.0,19.4594,19.4681,19.4159,19.4246,37400.0
2013-08-09 11:25:00,22.33,22.34,22.28,22.34,45600.0,19.4246,19.4333,19.3811,19.4333,45600.0
2013-08-09 11:30:00,22.34,22.35,22.32,22.34,18900.0,19.4333,19.442,19.4159,19.4333,18900.0
2013-08-09 11:35:00,22.33,22.34,22.32,22.33,15900.0,19.4246,19.4333,19.4159,19.4246,15900.0
2013-08-09 11:40:00,22.33,22.35,22.32,22.33,21200.0,19.4246,19.442,19.4159,19.4246,21200.0
2013-08-09 11:45:00,22.33,22.38,22.33,22.38,19300.0,19.4246,19.4681,19.4246,19.4681,19300.0
2013-08-09 11:50:00,22.38,22.39,22.35,22.36,17000.0,19.4681,19.4768,19.442,19.4507,17000.0
2013-08-09 11:55:00,22.36,22.37,22.34,22.34,32600.0,19.4507,19.4594,19.4333,19.4333,32600.0
2013-08-09 12:00:00,22.34,22.34,22.3,22.3,10400.0,19.4333,19.4333,19.3985,19.3985,10400.0
2013-08-09 12:05:00,22.31,22.32,22.29,22.31,27700.0,19.4072,19.4159,19.3898,19.4072,27700.0
2013-08-09 12:10:00,22.31,22.38,22.31,22.37,16600.0,19.4072,19.4681,19.4072,19.4594,16600.0
2013-08-09 12:15:00,22.36,22.38,22.35,22.36,17200.0,19.4507,19.4681,19.442,19.4507,17200.0
2013-08-09 12:20:00,22.36,22.39,22.36,22.36,30800.0,19.4507,19.4768,19.4507,19.4507,30800.0
2013-08-09 12:25:00,22.36,22.39,22.36,22.37,11300.0,19.4507,19.4768,19.4507,19.4594,11300.0
2013-08-09 12:30:00,22.37,22.4,22.37,22.4,10400.0,19.4594,19.4855,19.4594,19.4855,10400.0
2013-08-09 12:35:00,22.39,22.42,22.39,22.41,20300.0,19.4768,19.5029,19.4768,19.4942,20300.0
2013-08-09 12:40:00,22.41,22.41,22.38,22.39,44700.0,19.4942,19.4942,19.4681,19.4768,44700.0
2013-08-09 12:45:00,22.39,22.4,22.39,22.4,3500.0,19.4768,19.4855,19.4768,19.4855,3500.0
2013-08-09 12:50:00,22.39,22.43,22.39,22.42,15500.0,19.4768,19.5116,19.4768,19.5029,15500.0
2013-08-09 12:55:00,22.43,22.43,22.38,22.38,30100.0,19.5116,19.5116,19.4681,19.4681,30100.0
2013-08-09 13:00:00,22.38,22.39,22.36,22.37,5500.0,19.4681,19.4768,19.4507,19.4594,5500.0
2013-08-09 13:05:00,22.36,22.38,22.35,22.38,8800.0,19.4507,19.4681,19.442,19.4681,8800.0
2013-08-09 13:10:00,22.39,22.39,22.36,22.37,9100.0,19.4768,19.4768,19.4507,19.4594,9100.0
2013-08-09 13:15:00,22.37,22.4,22.37,22.38,49300.0,19.4594,19.4855,19.4594,19.4681,49300.0
2013-08-09 13:20:00,22.38,22.4,22.38,22.38,61700.0,19.4681,19.4855,19.4681,19.4681,61700.0
2013-08-09 13:25:00,22.38,22.41,22.37,22.4,17600.0,19.4681,19.4942,19.4594,19.4855,17600.0
2013-08-09 13:30:00,22.41,22.42,22.4,22.4,12900.0,19.4942,19.5029,19.4855,19.4855,12900.0
2013-08-09 13:35:00,22.4,22.42,22.4,22.4,17300.0,19.4855,19.5029,19.4855,19.4855,17300.0
2013-08-09 13:40:00,22.41,22.41,22.39,22.39,33900.0,19.4942,19.4942,19.4768,19.4768,33900.0
2013-08-09 13:45:00,22.39,22.4,22.38,22.39,19800.0,19.4768,19.4855,19.4681,19.4768,19800.0
2013-08-09 13:50:00,22.39,22.41,22.38,22.4,24400.0,19.4768,19.4942,19.4681,19.4855,24400.0
2013-08-09 13:55:00,22.39,22.41,22.37,22.38,10000.0,19.4768,19.4942,19.4594,19.4681,10000.0
2013-08-09 14:00:00,22.37,22.4,22.36,22.38,21300.0,19.4594,19.4855,19.4507,19.4681,21300.0
2013-08-09 14:05:00,22.37,22.37,22.33,22.34,31100.0,19.4594,19.4594,19.4246,19.4333,31100.0
2013-08-09 14:10:00,22.34,22.37,22.34,22.37,6400.0,19.4333,19.4594,19.4333,19.4594,6400.0
2013-08-09 14:15:00,22.37,22.39,22.33,22.35,49800.0,19.4594,19.4768,19.4246,19.442,49800.0
2013-08-09 14:20:00,22.35,22.37,22.34,22.35,22800.0,19.442,19.4594,19.4333,19.442,22800.0
2013-08-09 14:25:00,22.34,22.36,22.33,22.35,33000.0,19.4333,19.4507,19.4246,19.442,33000.0
2013-08-09 14:30:00,22.35,22.37,22.34,22.37,50800.0,19.442,19.4594,19.4333,19.4594,50800.0
2013-08-09 14:35:00,22.38,22.38,22.33,22.33,33000.0,19.4681,19.4681,19.4246,19.4246,33000.0
2013-08-09 14:40:00,22.33,22.35,22.32,22.35,31400.0,19.4246,19.442,19.4159,19.442,31400.0
2013-08-09 14:45:00,22.35,22.35,22.33,22.34,28400.0,19.442,19.442,19.4246,19.4333,28400.0
2013-08-09 14:50:00,22.34,22.37,22.33,22.34,34300.0,19.4333,19.4594,19.4246,19.4333,34300.0
2013-08-09 14:55:00,22.34,22.34,22.31,22.31,18900.0,19.4333,19.4333,19.4072,19.4072,18900.0
2013-08-09 15:00:00,22.32,22.34,22.31,22.33,55700.0,19.4159,19.4333,19.4072,19.4246,55700.0
2013-08-09 15:05:00,22.33,22.35,22.33,22.35,41500.0,19.4246,19.442,19.4246,19.442,41500.0
2013-08-09 15:10:00,22.35,22.35,22.32,22.33,34200.0,19.442,19.442,19.4159,19.4246,34200.0
2013-08-09 15:15:00,22.34,22.36,22.34,22.35,9900.0,19.4333,19.4507,19.4333,19.442,9900.0
2013-08-09 15:20:00,22.36,22.39,22.36,22.39,63100.0,19.4507,19.4768,19.4507,19.4768,63100.0
2013-08-09 15:25:00,22.39,22.4,22.36,22.36,30600.0,19.4768,19.4855,19.4507,19.4507,30600.0
2013-08-09 15:30:00,22.36,22.37,22.34,22.34,44200.0,19.4507,19.4594,19.4333,19.4333,44200.0
2013-08-09 15:35:00,22.35,22.36,22.33,22.36,128600.0,19.442,19.4507,19.4246,19.4507,128600.0
2013-08-09 15:40:00,22.36,22.36,22.32,22.32,64600.0,19.4507,19.4507,19.4159,19.4159,64600.0
2013-08-09 15:45:00,22.32,22.33,22.29,22.31,96600.0,19.4159,19.4246,19.3898,19.4072,96600.0
2013-08-09 15:50:00,22.31,22.32,22.28,22.28,71200.0,19.4072,19.4159,19.3811,19.3811,71200.0
2013-08-09 15:55:00,22.28,22.31,22.26,22.28,426200.0,19.3811,19.4072,19.3637,19.3811,426200.0
2013-08-12 09:30:00,22.16,22.2,22.06,22.06,66900.0,19.2767,19.3115,19.1897,19.1897,66900.0
2013-08-12 09:35:00,22.07,22.18,22.07,22.15,41700.0,19.1984,19.2941,19.1984,19.268,41700.0
2013-08-12 09:40:00,22.15,22.21,22.14,22.2,47600.0,19.268,19.3202,19.2593,19.3115,47600.0
2013-08-12 09:45:00,22.21,22.25,22.07,22.13,86900.0,19.3202,19.355,19.1984,19.2506,86900.0
2013-08-12 09:50:00,22.12,22.18,22.11,22.15,40800.0,19.2419,19.2941,19.2332,19.268,40800.0
2013-08-12 09:55:00,22.15,22.17,22.12,22.12,33300.0,19.268,19.2854,19.2419,19.2419,33300.0
2013-08-12 10:00:00,22.13,22.19,22.12,22.14,38800.0,19.2506,19.3028,19.2419,19.2593,38800.0
2013-08-12 10:05:00,22.14,22.17,22.13,22.16,26000.0,19.2593,19.2854,19.2506,19.2767,26000.0
2013-08-12 10:10:00,22.17,22.2,22.16,22.19,44300.0,19.2854,19.3115,19.2767,19.3028,44300.0
2013-08-12 10:15:00,22.19,22.21,22.11,22.14,42700.0,19.3028,19.3202,19.2332,19.2593,42700.0
2013-08-12 10:20:00,22.14,22.15,22.11,22.12,23900.0,19.2593,19.268,19.2332,19.2419,23900.0
2013-08-12 10:25:00,22.12,22.14,22.1,22.1,12500.0,19.2419,19.2593,19.2245,19.2245,12500.0
2013-08-12 10:30:00,22.11,22.16,22.11,22.14,55400.0,19.2332,19.2767,19.2332,19.2593,55400.0
2013-08-12 10:35:00,22.14,22.2,22.13,22.2,57300.0,19.2593,19.3115,19.2506,19.3115,57300.0
2013-08-12 10:40:00,22.19,22.21,22.18,22.2,17500.0,19.3028,19.3202,19.2941,19.3115,17500.0
2013-08-12 10:45:00,22.2,22.2,22.14,22.16,80300.0,19.3115,19.3115,19.2593,19.2767,80300.0
2013-08-12 10:50:00,22.15,22.17,22.11,22.12,232600.0,19.268,19.2854,19.2332,19.2419,232600.0
2013-08-12 10:55:00,22.11,22.14,22.1,22.1,300600.0,19.2332,19.2593,19.2245,19.2245,300600.0
2013-08-12 11:00:00,22.09,22.14,22.08,22.11,202200.0,19.2158,19.2593,19.2071,19.2332,202200.0
2013-08-12 11:05:00,22.1,22.12,22.01,22.01,101300.0,19.2245,19.2419,19.1462,19.1462,101300.0
2013-08-12 11:10:00,22.01,22.04,21.96,21.99,206500.0,19.1462,19.1723,19.1027,19.1288,206500.0
2013-08-12 11:15:00,21.98,22.01,21.98,21.99,222800.0,19.1201,19.1462,19.1201,19.1288,222800.0
2013-08-12 11:20:00,21.98,22.0,21.97,21.97,45400.0,19.1201,19.1375,19.1114,19.1114,45400.0
2013-08-12 11:25:00,21.97,21.97,21.95,21.97,43000.0,19.1114,19.1114,19.0941,19.1114,43000.0
2013-08-12 11:30:00,21.96,22.01,21.94,21.98,178000.0,19.1027,19.1462,19.0854,19.1201,178000.0
2013-08-12 11:35:00,21.97,21.97,21.94,21.95,59500.0,19.1114,19.1114,19.0854,19.0941,59500.0
2013-08-12 11:40:00,21.94,21.96,21.93,21.95,29300.0,19.0854,19.1027,19.0767,19.0941,29300.0
2013-08-12 11:45:00,21.96,21.98,21.95,21.96,27400.0,19.1027,19.1201,19.0941,19.1027,27400.0
2013-08-12 11:50:00,21.96,21.98,21.95,21.96,25700.0,19.1027,19.1201,19.0941,19.1027,25700.0
2013-08-12 11:55:00,21.95,21.95,21.9,21.92,44900.0,19.0941,19.0941,19.0506,19.068,44900.0
2013-08-12 12:00:00,21.92,21.93,21.9,21.9,91900.0,19.068,19.0767,19.0506,19.0506,91900.0
2013-08-12 12:05:00,21.9,21.91,21.87,21.89,51800.0,19.0506,19.0593,19.0245,19.0419,51800.0
2013-08-12 12:10:00,21.89,21.89,21.87,21.89,21900.0,19.0419,19.0419,19.0245,19.0419,21900.0
2013-08-12 12:15:00,21.88,21.9,21.88,21.9,14400.0,19.0332,19.0506,19.0332,19.0506,14400.0
2013-08-12 12:20:00,21.89,21.9,21.89,21.89,6200.0,19.0419,19.0506,19.0419,19.0419,6200.0
2013-08-12 12:25:00,21.89,21.89,21.86,21.86,27300.0,19.0419,19.0419,19.0158,19.0158,27300.0
2013-08-12 12:30:00,21.86,21.87,21.84,21.86,48800.0,19.0158,19.0245,18.9984,19.0158,48800.0
2013-08-12 12:35:00,21.86,21.88,21.85,21.85,21300.0,19.0158,19.0332,19.0071,19.0071,21300.0
2013-08-12 12:40:00,21.85,21.89,21.85,21.86,23400.0,19.0071,19.0419,19.0071,19.0158,23400.0
2013-08-12 12:45:00,21.87,21.88,21.85,21.86,27200.0,19.0245,19.0332,19.0071,19.0158,27200.0
2013-08-12 12:50:00,21.86,21.88,21.86,21.87,25600.0,19.0158,19.0332,19.0158,19.0245,25600.0
2013-08-12 12:55:00,21.87,21.88,21.85,21.86,11900.0,19.0245,19.0332,19.0071,19.0158,11900.0
2013-08-12 13:00:00,21.85,21.89,21.85,21.85,35400.0,19.0071,19.0419,19.0071,19.0071,35400.0
2013-08-12 13:05:00,21.85,21.86,21.83,21.84,19000.0,19.0071,19.0158,18.9897,18.9984,19000.0
2013-08-12 13:10:00,21.84,21.84,21.79,21.79,43200.0,18.9984,18.9984,18.9549,18.9549,43200.0
2013-08-12 13:15:00,21.79,21.8,21.77,21.8,29600.0,18.9549,18.9636,18.9375,18.9636,29600.0
2013-08-12 13:20:00,21.8,21.81,21.78,21.79,39800.0,18.9636,18.9723,18.9462,18.9549,39800.0
2013-08-12 13:25:00,21.78,21.8,21.78,21.79,14800.0,18.9462,18.9636,18.9462,18.9549,14800.0
2013-08-12 13:30:00,21.79,21.8,21.79,21.8,20000.0,18.9549,18.9636,18.9549,18.9636,20000.0
2013-08-12 13:35:00,21.8,21.8,21.77,21.77,58300.0,18.9636,18.9636,18.9375,18.9375,58300.0
2013-08-12 13:40:00,21.77,21.78,21.77,21.77,9500.0,18.9375,18.9462,18.9375,18.9375,9500.0
2013-08-12 13:45:00,21.77,21.78,21.73,21.74,59900.0,18.9375,18.9462,18.9027,18.9114,59900.0
2013-08-12 13:50:00,21.73,21.78,21.73,21.78,137500.0,18.9027,18.9462,18.9027,18.9462,137500.0
2013-08-12 13:55:00,21.77,21.78,21.77,21.78,34000.0,18.9375,18.9462,18.9375,18.9462,34000.0
2013-08-12 14:00:00,21.78,21.8,21.77,21.78,51300.0,18.9462,18.9636,18.9375,18.9462,51300.0
2013-08-12 14:05:00,21.78,21.79,21.78,21.78,19600.0,18.9462,18.9549,18.9462,18.9462,19600.0
2013-08-12 14:10:00,21.78,21.8,21.77,21.8,65200.0,18.9462,18.9636,18.9375,18.9636,65200.0
2013-08-12 14:15:00,21.79,21.8,21.78,21.79,28300.0,18.9549,18.9636,18.9462,18.9549,28300.0
2013-08-12 14:20:00,21.79,21.79,21.75,21.75,41600.0,18.9549,18.9549,18.9201,18.9201,41600.0
2013-08-12 14:25:00,21.75,21.76,21.73,21.73,22400.0,18.9201,18.9288,18.9027,18.9027,22400.0
2013-08-12 14:30:00,21.73,21.74,21.73,21.74,36300.0,18.9027,18.9114,18.9027,18.9114,36300.0
2013-08-12 14:35:00,21.74,21.74,21.71,21.71,52600.0,18.9114,18.9114,18.8853,18.8853,52600.0
2013-08-12 14:40:00,21.71,21.71,21.67,21.68,116100.0,18.8853,18.8853,18.8505,18.8592,116100.0
2013-08-12 14:45:00,21.68,21.68,21.67,21.67,93800.0,18.8592,18.8592,18.8505,18.8505,93800.0
2013-08-12 14:50:00,21.67,21.68,21.65,21.68,78200.0,18.8505,18.8592,18.8331,18.8592,78200.0
2013-08-12 14:55:00,21.68,21.68,21.66,21.66,41500.0,18.8592,18.8592,18.8418,18.8418,41500.0
2013-08-12 15:00:00,21.66,21.67,21.65,21.65,79800.0,18.8418,18.8505,18.8331,18.8331,79800.0
2013-08-12 15:05:00,21.65,21.69,21.65,21.68,73700.0,18.8331,18.8679,18.8331,18.8592,73700.0
2013-08-12 15:10:00,21.67,21.73,21.67,21.71,62100.0,18.8505,18.9027,18.8505,18.8853,62100.0
2013-08-12 15:15:00,21.71,21.72,21.68,21.69,58600.0,18.8853,18.894,18.8592,18.8679,58600.0
2013-08-12 15:20:00,21.7,21.73,21.69,21.72,93000.0,18.8766,18.9027,18.8679,18.894,93000.0
2013-08-12 15:25:00,21.72,21.72,21.71,21.72,40600.0,18.894,18.894,18.8853,18.894,40600.0
2013-08-12 15:30:00,21.72,21.73,21.71,21.73,70700.0,18.894,18.9027,18.8853,18.9027,70700.0
2013-08-12 15:35:00,21.72,21.77,21.72,21.74,143200.0,18.894,18.9375,18.894,18.9114,143200.0
2013-08-12 15:40:00,21.74,21.75,21.74,21.74,74600.0,18.9114,18.9201,18.9114,18.9114,74600.0
2013-08-12 15:45:00,21.74,21.78,21.74,21.76,215100.0,18.9114,18.9462,18.9114,18.9288,215100.0
2013-08-12 15:50:00,21.75,21.76,21.74,21.75,128000.0,18.9201,18.9288,18.9114,18.9201,128000.0
2013-08-12 15:55:00,21.76,21.76,21.75,21.76,306200.0,18.9288,18.9288,18.9201,18.9288,306200.0
2013-08-13 09:30:00,21.78,21.85,21.78,21.82,123100.0,18.9462,19.0071,18.9462,18.981,123100.0
2013-08-13 09:35:00,21.81,21.83,21.77,21.82,256800.0,18.9723,18.9897,18.9375,18.981,256800.0
2013-08-13 09:40:00,21.81,21.97,21.8,21.94,187900.0,18.9723,19.1114,18.9636,19.0854,187900.0
2013-08-13 09:45:00,21.94,22.03,21.94,22.03,182600.0,19.0854,19.1636,19.0854,19.1636,182600.0
2013-08-13 09:50:00,22.02,22.05,21.99,22.03,63600.0,19.1549,19.181,19.1288,19.1636,63600.0
2013-08-13 09:55:00,22.03,22.12,22.01,22.12,109400.0,19.1636,19.2419,19.1462,19.2419,109400.0
2013-08-13 10:00:00,22.12,22.14,22.05,22.06,113900.0,19.2419,19.2593,19.181,19.1897,113900.0
2013-08-13 10:05:00,22.06,22.07,22.02,22.06,295300.0,19.1897,19.1984,19.1549,19.1897,295300.0
2013-08-13 10:10:00,22.05,22.07,22.05,22.05,93200.0,19.181,19.1984,19.181,19.181,93200.0
2013-08-13 10:15:00,22.05,22.07,22.04,22.06,219600.0,19.181,19.1984,19.1723,19.1897,219600.0
2013-08-13 10:20:00,22.05,22.1,22.05,22.1,49800.0,19.181,19.2245,19.181,19.2245,49800.0
2013-08-13 10:25:00,22.09,22.1,22.06,22.1,57200.0,19.2158,19.2245,19.1897,19.2245,57200.0
2013-08-13 10:30:00,22.09,22.1,22.04,22.08,116800.0,19.2158,19.2245,19.1723,19.2071,116800.0
2013-08-13 10:35:00,22.07,22.1,22.05,22.08,83700.0,19.1984,19.2245,19.181,19.2071,83700.0
2013-08-13 10:40:00,22.08,22.12,22.07,22.12,56100.0,19.2071,19.2419,19.1984,19.2419,56100.0
2013-08-13 10:45:00,22.12,22.12,22.08,22.09,74800.0,19.2419,19.2419,19.2071,19.2158,74800.0
2013-08-13 10:50:00,22.09,22.1,22.04,22.04,113800.0,19.2158,19.2245,19.1723,19.1723,113800.0
2013-08-13 10:55:00,22.03,22.09,22.01,22.08,52700.0,19.1636,19.2158,19.1462,19.2071,52700.0
2013-08-13 11:00:00,22.07,22.12,22.06,22.1,58400.0,19.1984,19.2419,19.1897,19.2245,58400.0
2013-08-13 11:05:00,22.11,22.11,22.09,22.11,124400.0,19.2332,19.2332,19.2158,19.2332,124400.0
2013-08-13 11:10:00,22.11,22.12,22.09,22.1,106200.0,19.2332,19.2419,19.2158,19.2245,106200.0
2013-08-13 11:15:00,22.1,22.12,22.09,22.11,68600.0,19.2245,19.2419,19.2158,19.2332,68600.0
2013-08-13 11:20:00,22.11,22.12,22.09,22.11,133000.0,19.2332,19.2419,19.2158,19.2332,133000.0
2013-08-13 11:25:00,22.11,22.13,22.1,22.13,63400.0,19.2332,19.2506,19.2245,19.2506,63400.0
2013-08-13 11:30:00,22.13,22.18,22.12,22.18,101100.0,19.2506,19.2941,19.2419,19.2941,101100.0
2013-08-13 11:35:00,22.18,22.2,22.17,22.18,84800.0,19.2941,19.3115,19.2854,19.2941,84800.0
2013-08-13 11:40:00,22.18,22.19,22.17,22.19,38800.0,19.2941,19.3028,19.2854,19.3028,38800.0
2013-08-13 11:45:00,22.18,22.2,22.18,22.19,66400.0,19.2941,19.3115,19.2941,19.3028,66400.0
2013-08-13 11:50:00,22.19,22.19,22.15,22.16,75800.0,19.3028,19.3028,19.268,19.2767,75800.0
2013-08-13 11:55:00,22.16,22.17,22.14,22.14,38300.0,19.2767,19.2854,19.2593,19.2593,38300.0
2013-08-13 12:00:00,22.14,22.15,22.13,22.14,68100.0,19.2593,19.268,19.2506,19.2593,68100.0
2013-08-13 12:05:00,22.14,22.17,22.14,22.16,39600.0,19.2593,19.2854,19.2593,19.2767,39600.0
2013-08-13 12:10:00,22.16,22.18,22.15,22.17,68400.0,19.2767,19.2941,19.268,19.2854,68400.0
2013-08-13 12:15:00,22.17,22.21,22.16,22.21,55300.0,19.2854,19.3202,19.2767,19.3202,55300.0
2013-08-13 12:20:00,22.21,22.23,22.2,22.22,50100.0,19.3202,19.3376,19.3115,19.3289,50100.0
2013-08-13 12:25:00,22.21,22.27,22.21,22.25,99200.0,19.3202,19.3724,19.3202,19.355,99200.0
2013-08-13 12:30:00,22.26,22.33,22.26,22.32,141200.0,19.3637,19.4246,19.3637,19.4159,141200.0
2013-08-13 12:35:00,22.33,22.34,22.29,22.3,151300.0,19.4246,19.4333,19.3898,19.3985,151300.0
2013-08-13 12:40:00,22.3,22.3,22.29,22.3,72200.0,19.3985,19.3985,19.3898,19.3985,72200.0
2013-08-13 12:45:00,22.3,22.35,22.29,22.3,255800.0,19.3985,19.442,19.3898,19.3985,255800.0
2013-08-13 12:50:00,22.3,22.31,22.29,22.3,50300.0,19.3985,19.4072,19.3898,19.3985,50300.0
2013-08-13 12:55:00,22.29,22.3,22.23,22.23,82500.0,19.3898,19.3985,19.3376,19.3376,82500.0
2013-08-13 13:00:00,22.23,22.25,22.22,22.24,36700.0,19.3376,19.355,19.3289,19.3463,36700.0
2013-08-13 13:05:00,22.24,22.24,22.21,22.22,49900.0,19.3463,19.3463,19.3202,19.3289,49900.0
2013-08-13 13:10:00,22.23,22.27,22.23,22.27,58300.0,19.3376,19.3724,19.3376,19.3724,58300.0
2013-08-13 13:15:00,22.28,22.29,22.24,22.25,69900.0,19.3811,19.3898,19.3463,19.355,69900.0
2013-08-13 13:20:00,22.26,22.28,22.26,22.26,20200.0,19.3637,19.3811,19.3637,19.3637,20200.0
2013-08-13 13:25:00,22.27,22.33,22.27,22.31,58100.0,19.3724,19.4246,19.3724,19.4072,58100.0
2013-08-13 13:30:00,22.31,22.35,22.3,22.34,56100.0,19.4072,19.442,19.3985,19.4333,56100.0
2013-08-13 13:35:00,22.34,22.34,22.32,22.32,12000.0,19.4333,19.4333,19.4159,19.4159,12000.0
2013-08-13 13:40:00,22.32,22.33,22.31,22.32,19400.0,19.4159,19.4246,19.4072,19.4159,19400.0
2013-08-13 13:45:00,22.32,22.35,22.32,22.34,31400.0,19.4159,19.442,19.4159,19.4333,31400.0
2013-08-13 13:50:00,22.34,22.35,22.33,22.34,31000.0,19.4333,19.442,19.4246,19.4333,31000.0
2013-08-13 13:55:00,22.34,22.38,22.33,22.35,81300.0,19.4333,19.4681,19.4246,19.442,81300.0
2013-08-13 14:00:00,22.35,22.36,22.34,22.35,30700.0,19.442,19.4507,19.4333,19.442,30700.0
2013-08-13 14:05:00,22.34,22.35,22.33,22.35,76700.0,19.4333,19.442,19.4246,19.442,76700.0
2013-08-13 14:10:00,22.34,22.36,22.34,22.36,40900.0,19.4333,19.4507,19.4333,19.4507,40900.0
2013-08-13 14:15:00,22.36,22.37,22.36,22.37,33200.0,19.4507,19.4594,19.4507,19.4594,33200.0
2013-08-13 14:20:00,22.36,22.37,22.35,22.35,61500.0,19.4507,19.4594,19.442,19.442,61500.0
2013-08-13 14:25:00,22.35,22.36,22.35,22.36,51700.0,19.442,19.4507,19.442,19.4507,51700.0
2013-08-13 14:30:00,22.36,22.36,22.33,22.34,129500.0,19.4507,19.4507,19.4246,19.4333,129500.0
2013-08-13 14:35:00,22.34,22.34,22.29,22.29,105800.0,19.4333,19.4333,19.3898,19.3898,105800.0
2013-08-13 14:40:00,22.29,22.3,22.27,22.29,73400.0,19.3898,19.3985,19.3724,19.3898,73400.0
2013-08-13 14:45:00,22.3,22.3,22.26,22.27,51800.0,19.3985,19.3985,19.3637,19.3724,51800.0
2013-08-13 14:50:00,22.27,22.27,22.19,22.19,488000.0,19.3724,19.3724,19.3028,19.3028,488000.0
2013-08-13 14:55:00,22.19,22.24,22.18,22.23,160000.0,19.3028,19.3463,19.2941,19.3376,160000.0
2013-08-13 15:00:00,22.23,22.27,22.22,22.25,69300.0,19.3376,19.3724,19.3289,19.355,69300.0
2013-08-13 15:05:00,22.25,22.26,22.25,22.25,40600.0,19.355,19.3637,19.355,19.355,40600.0
2013-08-13 15:10:00,22.25,22.26,22.25,22.25,31200.0,19.355,19.3637,19.355,19.355,31200.0
2013-08-13 15:15:00,22.25,22.26,22.21,22.22,126300.0,19.355,19.3637,19.3202,19.3289,126300.0
2013-08-13 15:20:00,22.23,22.28,22.23,22.27,68200.0,19.3376,19.3811,19.3376,19.3724,68200.0
2013-08-13 15:25:00,22.26,22.27,22.25,22.25,36800.0,19.3637,19.3724,19.355,19.355,36800.0
2013-08-13 15:30:00,22.26,22.27,22.25,22.26,73200.0,19.3637,19.3724,19.355,19.3637,73200.0
2013-08-13 15:35:00,22.27,22.28,22.22,22.22,97800.0,19.3724,19.3811,19.3289,19.3289,97800.0
2013-08-13 15:40:00,22.22,22.23,22.19,22.19,139100.0,19.3289,19.3376,19.3028,19.3028,139100.0
2013-08-13 15:45:00,22.2,22.25,22.19,22.24,156200.0,19.3115,19.355,19.3028,19.3463,156200.0
2013-08-13 15:50:00,22.25,22.25,22.24,22.24,141300.0,19.355,19.355,19.3463,19.3463,141300.0
2013-08-13 15:55:00,22.25,22.28,22.24,22.27,456800.0,19.355,19.3811,19.3463,19.3724,456800.0
2013-08-14 09:30:00,22.26,22.43,22.25,22.38,80700.0,19.3637,19.5116,19.355,19.4681,80700.0
2013-08-14 09:35:00,22.38,22.38,22.28,22.36,32900.0,19.4681,19.4681,19.3811,19.4507,32900.0
2013-08-14 09:40:00,22.35,22.36,22.23,22.25,47800.0,19.442,19.4507,19.3376,19.355,47800.0
2013-08-14 09:45:00,22.25,22.35,22.24,22.33,82000.0,19.355,19.442,19.3463,19.4246,82000.0
2013-08-14 09:50:00,22.33,22.37,22.33,22.34,30200.0,19.4246,19.4594,19.4246,19.4333,30200.0
2013-08-14 09:55:00,22.33,22.37,22.27,22.34,56900.0,19.4246,19.4594,19.3724,19.4333,56900.0
2013-08-14 10:00:00,22.34,22.37,22.29,22.3,96000.0,19.4333,19.4594,19.3898,19.3985,96000.0
2013-08-14 10:05:00,22.29,22.29,22.19,22.19,235900.0,19.3898,19.3898,19.3028,19.3028,235900.0
2013-08-14 10:10:00,22.19,22.19,22.12,22.18,86200.0,19.3028,19.3028,19.2419,19.2941,86200.0
2013-08-14 10:15:00,22.18,22.18,22.13,22.16,53800.0,19.2941,19.2941,19.2506,19.2767,53800.0
2013-08-14 10:20:00,22.15,22.18,22.13,22.18,33400.0,19.268,19.2941,19.2506,19.2941,33400.0
2013-08-14 10:25:00,22.18,22.18,22.15,22.15,17100.0,19.2941,19.2941,19.268,19.268,17100.0
2013-08-14 10:30:00,22.14,22.2,22.14,22.15,48400.0,19.2593,19.3115,19.2593,19.268,48400.0
2013-08-14 10:35:00,22.16,22.16,22.1,22.13,23400.0,19.2767,19.2767,19.2245,19.2506,23400.0
2013-08-14 10:40:00,22.12,22.13,22.06,22.1,41500.0,19.2419,19.2506,19.1897,19.2245,41500.0
2013-08-14 10:45:00,22.1,22.11,22.07,22.11,98200.0,19.2245,19.2332,19.1984,19.2332,98200.0
2013-08-14 10:50:00,22.12,22.14,22.1,22.1,11300.0,19.2419,19.2593,19.2245,19.2245,11300.0
2013-08-14 10:55:00,22.1,22.14,22.09,22.11,20000.0,19.2245,19.2593,19.2158,19.2332,20000.0
2013-08-14 11:00:00,22.11,22.13,22.1,22.12,50000.0,19.2332,19.2506,19.2245,19.2419,50000.0
2013-08-14 11:05:00,22.12,22.15,22.11,22.14,38600.0,19.2419,19.268,19.2332,19.2593,38600.0
2013-08-14 11:10:00,22.14,22.15,22.09,22.1,29300.0,19.2593,19.268,19.2158,19.2245,29300.0
2013-08-14 11:15:00,22.1,22.13,22.08,22.12,57500.0,19.2245,19.2506,19.2071,19.2419,57500.0
2013-08-14 11:20:00,22.11,22.15,22.11,22.12,31400.0,19.2332,19.268,19.2332,19.2419,31400.0
2013-08-14 11:25:00,22.11,22.13,22.08,22.12,26900.0,19.2332,19.2506,19.2071,19.2419,26900.0
2013-08-14 11:30:00,22.12,22.13,22.1,22.13,31300.0,19.2419,19.2506,19.2245,19.2506,31300.0
2013-08-14 11:35:00,22.12,22.14,22.09,22.11,27400.0,19.2419,19.2593,19.2158,19.2332,27400.0
2013-08-14 11:40:00,22.12,22.16,22.11,22.11,33200.0,19.2419,19.2767,19.2332,19.2332,33200.0
2013-08-14 11:45:00,22.11,22.13,22.08,22.1,35200.0,19.2332,19.2506,19.2071,19.2245,35200.0
2013-08-14 11:50:00,22.1,22.13,22.08,22.08,34100.0,19.2245,19.2506,19.2071,19.2071,34100.0
2013-08-14 11:55:00,22.09,22.1,22.04,22.08,60300.0,19.2158,19.2245,19.1723,19.2071,60300.0
2013-08-14 12:00:00,22.08,22.09,22.05,22.08,34300.0,19.2071,19.2158,19.181,19.2071,34300.0
2013-08-14 12:05:00,22.09,22.09,22.03,22.03,21800.0,19.2158,19.2158,19.1636,19.1636,21800.0
2013-08-14 12:10:00,22.04,22.06,22.04,22.05,36400.0,19.1723,19.1897,19.1723,19.181,36400.0
2013-08-14 12:15:00,22.05,22.07,22.04,22.04,34400.0,19.181,19.1984,19.1723,19.1723,34400.0
2013-08-14 12:20:00,22.05,22.06,22.02,22.03,14000.0,19.181,19.1897,19.1549,19.1636,14000.0
2013-08-14 12:25:00,22.03,22.07,22.03,22.07,38300.0,19.1636,19.1984,19.1636,19.1984,38300.0
2013-08-14 12:30:00,22.08,22.1,22.05,22.07,28000.0,19.2071,19.2245,19.181,19.1984,28000.0
2013-08-14 12:35:00,22.07,22.07,22.02,22.03,15400.0,19.1984,19.1984,19.1549,19.1636,15400.0
2013-08-14 12:40:00,22.04,22.04,22.02,22.02,16900.0,19.1723,19.1723,19.1549,19.1549,16900.0
2013-08-14 12:45:00,22.03,22.04,22.01,22.02,21700.0,19.1636,19.1723,19.1462,19.1549,21700.0
2013-08-14 12:50:00,22.01,22.03,22.01,22.02,18900.0,19.1462,19.1636,19.1462,19.1549,18900.0
2013-08-14 12:55:00,22.03,22.03,22.01,22.02,33700.0,19.1636,19.1636,19.1462,19.1549,33700.0
2013-08-14 13:00:00,22.02,22.05,22.01,22.05,43900.0,19.1549,19.181,19.1462,19.181,43900.0
2013-08-14 13:05:00,22.05,22.08,22.04,22.07,30400.0,19.181,19.2071,19.1723,19.1984,30400.0
2013-08-14 13:10:00,22.07,22.08,22.04,22.04,21500.0,19.1984,19.2071,19.1723,19.1723,21500.0
2013-08-14 13:15:00,22.05,22.07,22.03,22.07,36900.0,19.181,19.1984,19.1636,19.1984,36900.0
2013-08-14 13:20:00,22.07,22.07,22.04,22.06,20000.0,19.1984,19.1984,19.1723,19.1897,20000.0
2013-08-14 13:25:00,22.05,22.06,22.04,22.05,35500.0,19.181,19.1897,19.1723,19.181,35500.0
2013-08-14 13:30:00,22.04,22.04,21.99,22.02,100100.0,19.1723,19.1723,19.1288,19.1549,100100.0
2013-08-14 13:35:00,22.01,22.06,22.01,22.05,44700.0,19.1462,19.1897,19.1462,19.181,44700.0
2013-08-14 13:40:00,22.05,22.08,22.04,22.04,41700.0,19.181,19.2071,19.1723,19.1723,41700.0
2013-08-14 13:45:00,22.05,22.07,22.03,22.05,61300.0,19.181,19.1984,19.1636,19.181,61300.0
2013-08-14 13:50:00,22.05,22.1,22.04,22.07,30000.0,19.181,19.2245,19.1723,19.1984,30000.0
2013-08-14 13:55:00,22.07,22.08,22.05,22.07,44200.0,19.1984,19.2071,19.181,19.1984,44200.0
2013-08-14 14:00:00,22.07,22.1,22.07,22.09,18700.0,19.1984,19.2245,19.1984,19.2158,18700.0
2013-08-14 14:05:00,22.09,22.1,22.07,22.09,49000.0,19.2158,19.2245,19.1984,19.2158,49000.0
2013-08-14 14:10:00,22.09,22.09,22.05,22.07,27100.0,19.2158,19.2158,19.181,19.1984,27100.0
2013-08-14 14:15:00,22.07,22.08,22.05,22.06,32500.0,19.1984,19.2071,19.181,19.1897,32500.0
2013-08-14 14:20:00,22.05,22.07,22.03,22.05,39600.0,19.181,19.1984,19.1636,19.181,39600.0
2013-08-14 14:25:00,22.05,22.07,22.05,22.05,12600.0,19.181,19.1984,19.181,19.181,12600.0
2013-08-14 14:30:00,22.04,22.07,22.04,22.05,49500.0,19.1723,19.1984,19.1723,19.181,49500.0
2013-08-14 14:35:00,22.05,22.06,22.03,22.05,22100.0,19.181,19.1897,19.1636,19.181,22100.0
2013-08-14 14:40:00,22.06,22.06,22.04,22.06,32600.0,19.1897,19.1897,19.1723,19.1897,32600.0
2013-08-14 14:45:00,22.06,22.09,22.05,22.06,69500.0,19.1897,19.2158,19.181,19.1897,69500.0
2013-08-14 14:50:00,22.06,22.08,22.06,22.06,17300.0,19.1897,19.2071,19.1897,19.1897,17300.0
2013-08-14 14:55:00,22.07,22.08,22.06,22.08,31700.0,19.1984,19.2071,19.1897,19.2071,31700.0
2013-08-14 15:00:00,22.08,22.09,22.04,22.05,61300.0,19.2071,19.2158,19.1723,19.181,61300.0
2013-08-14 15:05:00,22.06,22.08,22.05,22.06,47500.0,19.1897,19.2071,19.181,19.1897,47500.0
2013-08-14 15:10:00,22.07,22.12,22.07,22.11,63800.0,19.1984,19.2419,19.1984,19.2332,63800.0
2013-08-14 15:15:00,22.1,22.11,22.05,22.05,78600.0,19.2245,19.2332,19.181,19.181,78600.0
2013-08-14 15:20:00,22.05,22.06,21.99,22.0,170400.0,19.181,19.1897,19.1288,19.1375,170400.0
2013-08-14 15:25:00,22.01,22.01,21.98,22.0,37700.0,19.1462,19.1462,19.1201,19.1375,37700.0
2013-08-14 15:30:00,22.0,22.01,21.98,21.98,131800.0,19.1375,19.1462,19.1201,19.1201,131800.0
2013-08-14 15:35:00,21.98,22.01,21.98,21.99,237500.0,19.1201,19.1462,19.1201,19.1288,237500.0
2013-08-14 15:40:00,22.0,22.02,21.99,22.01,98500.0,19.1375,19.1549,19.1288,19.1462,98500.0
2013-08-14 15:45:00,22.02,22.02,21.98,22.0,97800.0,19.1549,19.1549,19.1201,19.1375,97800.0
2013-08-14 15:50:00,22.0,22.04,22.0,22.03,171100.0,19.1375,19.1723,19.1375,19.1636,171100.0
2013-08-14 15:55:00,22.03,22.03,21.99,21.99,239500.0,19.1636,19.1636,19.1288,19.1288,239500.0
2013-08-15 09:30:00,21.84,21.84,21.66,21.71,116400.0,18.9984,18.9984,18.8418,18.8853,116400.0
2013-08-15 09:35:00,21.71,21.77,21.65,21.73,172300.0,18.8853,18.9375,18.8331,18.9027,172300.0
2013-08-15 09:40:00,21.73,21.79,21.69,21.77,90700.0,18.9027,18.9549,18.8679,18.9375,90700.0
2013-08-15 09:45:00,21.77,21.81,21.7,21.72,98400.0,18.9375,18.9723,18.8766,18.894,98400.0
2013-08-15 09:50:00,21.71,21.71,21.67,21.67,29000.0,18.8853,18.8853,18.8505,18.8505,29000.0
2013-08-15 09:55:00,21.67,21.68,21.55,21.58,144800.0,18.8505,18.8592,18.7461,18.7722,144800.0
2013-08-15 10:00:00,21.57,21.58,21.48,21.54,231200.0,18.7635,18.7722,18.6852,18.7374,231200.0
2013-08-15 10:05:00,21.54,21.55,21.44,21.45,230100.0,18.7374,18.7461,18.6504,18.6591,230100.0
2013-08-15 10:10:00,21.44,21.46,21.42,21.44,102600.0,18.6504,18.6678,18.633,18.6504,102600.0
2013-08-15 10:15:00,21.45,21.48,21.43,21.47,152400.0,18.6591,18.6852,18.6417,18.6765,152400.0
2013-08-15 10:20:00,21.47,21.53,21.47,21.47,292000.0,18.6765,18.7287,18.6765,18.6765,292000.0
2013-08-15 10:25:00,21.48,21.52,21.47,21.49,228200.0,18.6852,18.72,18.6765,18.6939,228200.0
2013-08-15 10:30:00,21.49,21.58,21.49,21.57,219200.0,18.6939,18.7722,18.6939,18.7635,219200.0
2013-08-15 10:35:00,21.57,21.62,21.57,21.61,164100.0,18.7635,18.807,18.7635,18.7983,164100.0
2013-08-15 10:40:00,21.6,21.64,21.55,21.58,401200.0,18.7896,18.8244,18.7461,18.7722,401200.0
2013-08-15 10:45:00,21.58,21.6,21.51,21.54,93900.0,18.7722,18.7896,18.7113,18.7374,93900.0
2013-08-15 10:50:00,21.54,21.55,21.49,21.53,120700.0,18.7374,18.7461,18.6939,18.7287,120700.0
2013-08-15 10:55:00,21.53,21.55,21.45,21.46,355200.0,18.7287,18.7461,18.6591,18.6678,355200.0
2013-08-15 11:00:00,21.47,21.49,21.44,21.49,141700.0,18.6765,18.6939,18.6504,18.6939,141700.0
2013-08-15 11:05:00,21.49,21.54,21.48,21.51,166200.0,18.6939,18.7374,18.6852,18.7113,166200.0
2013-08-15 11:10:00,21.52,21.58,21.52,21.55,97000.0,18.72,18.7722,18.72,18.7461,97000.0
2013-08-15 11:15:00,21.55,21.57,21.53,21.55,488200.0,18.7461,18.7635,18.7287,18.7461,488200.0
2013-08-15 11:20:00,21.55,21.56,21.52,21.52,212400.0,18.7461,18.7548,18.72,18.72,212400.0
2013-08-15 11:25:00,21.53,21.56,21.52,21.55,135400.0,18.7287,18.7548,18.72,18.7461,135400.0
2013-08-15 11:30:00,21.55,21.59,21.52,21.52,282400.0,18.7461,18.7809,18.72,18.72,282400.0
2013-08-15 11:35:00,21.53,21.55,21.52,21.54,38600.0,18.7287,18.7461,18.72,18.7374,38600.0
2013-08-15 11:40:00,21.55,21.55,21.51,21.51,102800.0,18.7461,18.7461,18.7113,18.7113,102800.0
2013-08-15 11:45:00,21.52,21.52,21.48,21.48,68200.0,18.72,18.72,18.6852,18.6852,68200.0
2013-08-15 11:50:00,21.49,21.5,21.48,21.5,46300.0,18.6939,18.7026,18.6852,18.7026,46300.0
2013-08-15 11:55:00,21.5,21.51,21.49,21.49,47600.0,18.7026,18.7113,18.6939,18.6939,47600.0
2013-08-15 12:00:00,21.49,21.51,21.49,21.49,54200.0,18.6939,18.7113,18.6939,18.6939,54200.0
2013-08-15 12:05:00,21.49,21.51,21.46,21.49,101500.0,18.6939,18.7113,18.6678,18.6939,101500.0
2013-08-15 12:10:00,21.48,21.49,21.48,21.48,32500.0,18.6852,18.6939,18.6852,18.6852,32500.0
2013-08-15 12:15:00,21.48,21.49,21.46,21.47,75900.0,18.6852,18.6939,18.6678,18.6765,75900.0
2013-08-15 12:20:00,21.48,21.49,21.46,21.46,56100.0,18.6852,18.6939,18.6678,18.6678,56100.0
2013-08-15 12:25:00,21.46,21.47,21.45,21.45,27300.0,18.6678,18.6765,18.6591,18.6591,27300.0
2013-08-15 12:30:00,21.46,21.5,21.46,21.48,433800.0,18.6678,18.7026,18.6678,18.6852,433800.0
2013-08-15 12:35:00,21.47,21.47,21.42,21.44,179600.0,18.6765,18.6765,18.633,18.6504,179600.0
2013-08-15 12:40:00,21.44,21.46,21.42,21.42,132100.0,18.6504,18.6678,18.633,18.633,132100.0
2013-08-15 12:45:00,21.42,21.43,21.39,21.39,94900.0,18.633,18.6417,18.6069,18.6069,94900.0
2013-08-15 12:50:00,21.39,21.44,21.39,21.44,71000.0,18.6069,18.6504,18.6069,18.6504,71000.0
2013-08-15 12:55:00,21.44,21.44,21.39,21.39,140900.0,18.6504,18.6504,18.6069,18.6069,140900.0
2013-08-15 13:00:00,21.4,21.41,21.37,21.37,78900.0,18.6156,18.6243,18.5895,18.5895,78900.0
2013-08-15 13:05:00,21.37,21.37,21.33,21.36,73300.0,18.5895,18.5895,18.5547,18.5808,73300.0
2013-08-15 13:10:00,21.36,21.36,21.31,21.31,81300.0,18.5808,18.5808,18.5373,18.5373,81300.0
2013-08-15 13:15:00,21.31,21.33,21.29,21.33,80400.0,18.5373,18.5547,18.5199,18.5547,80400.0
2013-08-15 13:20:00,21.33,21.35,21.3,21.32,80700.0,18.5547,18.5721,18.5286,18.546,80700.0
2013-08-15 13:25:00,21.32,21.35,21.32,21.33,39200.0,18.546,18.5721,18.546,18.5547,39200.0
2013-08-15 13:30:00,21.32,21.38,21.32,21.38,35100.0,18.546,18.5982,18.546,18.5982,35100.0
2013-08-15 13:35:00,21.38,21.4,21.38,21.4,88300.0,18.5982,18.6156,18.5982,18.6156,88300.0
2013-08-15 13:40:00,21.4,21.43,21.39,21.42,43500.0,18.6156,18.6417,18.6069,18.633,43500.0
2013-08-15 13:45:00,21.42,21.44,21.41,21.43,63200.0,18.633,18.6504,18.6243,18.6417,63200.0
2013-08-15 13:50:00,21.42,21.42,21.39,21.39,35300.0,18.633,18.633,18.6069,18.6069,35300.0
2013-08-15 13:55:00,21.39,21.39,21.35,21.37,72000.0,18.6069,18.6069,18.5721,18.5895,72000.0
2013-08-15 14:00:00,21.37,21.39,21.32,21.33,87700.0,18.5895,18.6069,18.546,18.5547,87700.0
2013-08-15 14:05:00,21.33,21.34,21.3,21.32,48600.0,18.5547,18.5634,18.5286,18.546,48600.0
2013-08-15 14:10:00,21.32,21.32,21.25,21.27,131200.0,18.546,18.546,18.4851,18.5025,131200.0
2013-08-15 14:15:00,21.27,21.3,21.27,21.29,77900.0,18.5025,18.5286,18.5025,18.5199,77900.0
2013-08-15 14:20:00,21.3,21.32,21.29,21.32,44500.0,18.5286,18.546,18.5199,18.546,44500.0
2013-08-15 14:25:00,21.32,21.37,21.32,21.37,94200.0,18.546,18.5895,18.546,18.5895,94200.0
2013-08-15 14:30:00,21.36,21.4,21.35,21.37,104000.0,18.5808,18.6156,18.5721,18.5895,104000.0
2013-08-15 14:35:00,21.37,21.4,21.36,21.36,64600.0,18.5895,18.6156,18.5808,18.5808,64600.0
2013-08-15 14:40:00,21.36,21.38,21.36,21.38,169000.0,18.5808,18.5982,18.5808,18.5982,169000.0
2013-08-15 14:45:00,21.38,21.38,21.33,21.35,115900.0,18.5982,18.5982,18.5547,18.5721,115900.0
2013-08-15 14:50:00,21.36,21.37,21.32,21.35,127900.0,18.5808,18.5895,18.546,18.5721,127900.0
2013-08-15 14:55:00,21.35,21.35,21.33,21.34,35900.0,18.5721,18.5721,18.5547,18.5634,35900.0
2013-08-15 15:00:00,21.34,21.36,21.31,21.32,135800.0,18.5634,18.5808,18.5373,18.546,135800.0
2013-08-15 15:05:00,21.32,21.35,21.31,21.33,83200.0,18.546,18.5721,18.5373,18.5547,83200.0
2013-08-15 15:10:00,21.34,21.34,21.32,21.33,144800.0,18.5634,18.5634,18.546,18.5547,144800.0
2013-08-15 15:15:00,21.33,21.35,21.33,21.35,95700.0,18.5547,18.5721,18.5547,18.5721,95700.0
2013-08-15 15:20:00,21.34,21.36,21.34,21.35,138300.0,18.5634,18.5808,18.5634,18.5721,138300.0
2013-08-15 15:25:00,21.35,21.37,21.35,21.36,94600.0,18.5721,18.5895,18.5721,18.5808,94600.0
2013-08-15 15:30:00,21.36,21.38,21.35,21.38,119700.0,18.5808,18.5982,18.5721,18.5982,119700.0
2013-08-15 15:35:00,21.38,21.4,21.37,21.4,99000.0,18.5982,18.6156,18.5895,18.6156,99000.0
2013-08-15 15:40:00,21.4,21.4,21.39,21.39,49800.0,18.6156,18.6156,18.6069,18.6069,49800.0
2013-08-15 15:45:00,21.4,21.45,21.39,21.44,262300.0,18.6156,18.6591,18.6069,18.6504,262300.0
2013-08-15 15:50:00,21.43,21.44,21.42,21.42,168900.0,18.6417,18.6504,18.633,18.633,168900.0
2013-08-15 15:55:00,21.42,21.43,21.39,21.39,669700.0,18.633,18.6417,18.6069,18.6069,669700.0
2013-08-16 09:30:00,21.32,21.87,21.32,21.41,542900.0,18.546,19.0245,18.546,18.6243,542900.0
2013-08-16 09:35:00,21.41,21.59,21.4,21.56,184600.0,18.6243,18.7809,18.6156,18.7548,184600.0
2013-08-16 09:40:00,21.56,21.68,21.55,21.59,98800.0,18.7548,18.8592,18.7461,18.7809,98800.0
2013-08-16 09:45:00,21.6,21.68,21.55,21.68,70500.0,18.7896,18.8592,18.7461,18.8592,70500.0
2013-08-16 09:50:00,21.67,21.7,21.63,21.63,117100.0,18.8505,18.8766,18.8157,18.8157,117100.0
2013-08-16 09:55:00,21.63,21.64,21.55,21.6,89900.0,18.8157,18.8244,18.7461,18.7896,89900.0
2013-08-16 10:00:00,21.6,21.67,21.51,21.67,206800.0,18.7896,18.8505,18.7113,18.8505,206800.0
2013-08-16 10:05:00,21.67,21.74,21.62,21.62,110200.0,18.8505,18.9114,18.807,18.807,110200.0
2013-08-16 10:10:00,21.62,21.64,21.6,21.6,76900.0,18.807,18.8244,18.7896,18.7896,76900.0
2013-08-16 10:15:00,21.6,21.61,21.55,21.59,99700.0,18.7896,18.7983,18.7461,18.7809,99700.0
2013-08-16 10:20:00,21.58,21.6,21.55,21.55,209200.0,18.7722,18.7896,18.7461,18.7461,209200.0
2013-08-16 10:25:00,21.55,21.6,21.52,21.54,152100.0,18.7461,18.7896,18.72,18.7374,152100.0
2013-08-16 10:30:00,21.54,21.62,21.52,21.6,100200.0,18.7374,18.807,18.72,18.7896,100200.0
2013-08-16 10:35:00,21.6,21.64,21.59,21.62,230600.0,18.7896,18.8244,18.7809,18.807,230600.0
2013-08-16 10:40:00,21.62,21.64,21.59,21.63,98400.0,18.807,18.8244,18.7809,18.8157,98400.0
2013-08-16 10:45:00,21.63,21.68,21.63,21.66,111000.0,18.8157,18.8592,18.8157,18.8418,111000.0
2013-08-16 10:50:00,21.67,21.67,21.64,21.66,98500.0,18.8505,18.8505,18.8244,18.8418,98500.0
2013-08-16 10:55:00,21.66,21.66,21.6,21.61,118300.0,18.8418,18.8418,18.7896,18.7983,118300.0
2013-08-16 11:00:00,21.62,21.67,21.61,21.66,53500.0,18.807,18.8505,18.7983,18.8418,53500.0
2013-08-16 11:05:00,21.67,21.67,21.61,21.62,44000.0,18.8505,18.8505,18.7983,18.807,44000.0
2013-08-16 11:10:00,21.62,21.64,21.61,21.63,112500.0,18.807,18.8244,18.7983,18.8157,112500.0
2013-08-16 11:15:00,21.63,21.7,21.62,21.68,84400.0,18.8157,18.8766,18.807,18.8592,84400.0
2013-08-16 11:20:00,21.69,21.69,21.64,21.64,217000.0,18.8679,18.8679,18.8244,18.8244,217000.0
2013-08-16 11:25:00,21.64,21.64,21.58,21.59,134800.0,18.8244,18.8244,18.7722,18.7809,134800.0
2013-08-16 11:30:00,21.59,21.63,21.59,21.63,50800.0,18.7809,18.8157,18.7809,18.8157,50800.0
2013-08-16 11:35:00,21.62,21.69,21.62,21.68,36000.0,18.807,18.8679,18.807,18.8592,36000.0
2013-08-16 11:40:00,21.67,21.69,21.67,21.67,46400.0,18.8505,18.8679,18.8505,18.8505,46400.0
2013-08-16 11:45:00,21.67,21.69,21.65,21.67,49600.0,18.8505,18.8679,18.8331,18.8505,49600.0
2013-08-16 11:50:00,21.67,21.67,21.65,21.66,37900.0,18.8505,18.8505,18.8331,18.8418,37900.0
2013-08-16 11:55:00,21.67,21.7,21.65,21.69,46500.0,18.8505,18.8766,18.8331,18.8679,46500.0
2013-08-16 12:00:00,21.69,21.69,21.65,21.69,50800.0,18.8679,18.8679,18.8331,18.8679,50800.0
2013-08-16 12:05:00,21.68,21.69,21.66,21.68,43900.0,18.8592,18.8679,18.8418,18.8592,43900.0
2013-08-16 12:10:00,21.68,21.71,21.67,21.69,32900.0,18.8592,18.8853,18.8505,18.8679,32900.0
2013-08-16 12:15:00,21.69,21.73,21.69,21.69,57400.0,18.8679,18.9027,18.8679,18.8679,57400.0
2013-08-16 12:20:00,21.69,21.69,21.65,21.67,62400.0,18.8679,18.8679,18.8331,18.8505,62400.0
2013-08-16 12:25:00,21.67,21.68,21.64,21.65,55400.0,18.8505,18.8592,18.8244,18.8331,55400.0
2013-08-16 12:30:00,21.65,21.65,21.62,21.64,22400.0,18.8331,18.8331,18.807,18.8244,22400.0
2013-08-16 12:35:00,21.64,21.64,21.6,21.61,38600.0,18.8244,18.8244,18.7896,18.7983,38600.0
2013-08-16 12:40:00,21.6,21.61,21.59,21.59,13200.0,18.7896,18.7983,18.7809,18.7809,13200.0
2013-08-16 12:45:00,21.59,21.62,21.57,21.58,47100.0,18.7809,18.807,18.7635,18.7722,47100.0
2013-08-16 12:50:00,21.57,21.59,21.55,21.57,62500.0,18.7635,18.7809,18.7461,18.7635,62500.0
2013-08-16 12:55:00,21.57,21.61,21.56,21.59,39600.0,18.7635,18.7983,18.7548,18.7809,39600.0
2013-08-16 13:00:00,21.6,21.61,21.56,21.58,90100.0,18.7896,18.7983,18.7548,18.7722,90100.0
2013-08-16 13:05:00,21.58,21.58,21.53,21.54,45900.0,18.7722,18.7722,18.7287,18.7374,45900.0
2013-08-16 13:10:00,21.55,21.55,21.52,21.52,52400.0,18.7461,18.7461,18.72,18.72,52400.0
2013-08-16 13:15:00,21.52,21.58,21.52,21.57,29000.0,18.72,18.7722,18.72,18.7635,29000.0
2013-08-16 13:20:00,21.57,21.6,21.54,21.59,45500.0,18.7635,18.7896,18.7374,18.7809,45500.0
2013-08-16 13:25:00,21.59,21.6,21.57,21.58,45300.0,18.7809,18.7896,18.7635,18.7722,45300.0
2013-08-16 13:30:00,21.58,21.59,21.53,21.53,118100.0,18.7722,18.7809,18.7287,18.7287,118100.0
2013-08-16 13:35:00,21.53,21.54,21.46,21.48,75800.0,18.7287,18.7374,18.6678,18.6852,75800.0
2013-08-16 13:40:00,21.48,21.51,21.47,21.5,100900.0,18.6852,18.7113,18.6765,18.7026,100900.0
2013-08-16 13:45:00,21.5,21.55,21.49,21.54,42800.0,18.7026,18.7461,18.6939,18.7374,42800.0
2013-08-16 13:50:00,21.54,21.59,21.54,21.58,62700.0,18.7374,18.7809,18.7374,18.7722,62700.0
2013-08-16 13:55:00,21.58,21.6,21.58,21.6,10100.0,18.7722,18.7896,18.7722,18.7896,10100.0
2013-08-16 14:00:00,21.6,21.6,21.58,21.59,22900.0,18.7896,18.7896,18.7722,18.7809,22900.0
2013-08-16 14:05:00,21.58,21.6,21.55,21.56,58300.0,18.7722,18.7896,18.7461,18.7548,58300.0
2013-08-16 14:10:00,21.57,21.58,21.55,21.55,33000.0,18.7635,18.7722,18.7461,18.7461,33000.0
2013-08-16 14:15:00,21.55,21.55,21.47,21.47,95700.0,18.7461,18.7461,18.6765,18.6765,95700.0
2013-08-16 14:20:00,21.48,21.54,21.47,21.51,57000.0,18.6852,18.7374,18.6765,18.7113,57000.0
2013-08-16 14:25:00,21.52,21.54,21.5,21.52,44700.0,18.72,18.7374,18.7026,18.72,44700.0
2013-08-16 14:30:00,21.51,21.53,21.47,21.47,43400.0,18.7113,18.7287,18.6765,18.6765,43400.0
2013-08-16 14:35:00,21.47,21.53,21.47,21.51,48800.0,18.6765,18.7287,18.6765,18.7113,48800.0
2013-08-16 14:40:00,21.51,21.53,21.51,21.53,30200.0,18.7113,18.7287,18.7113,18.7287,30200.0
2013-08-16 14:45:00,21.53,21.56,21.52,21.56,26100.0,18.7287,18.7548,18.72,18.7548,26100.0
2013-08-16 14:50:00,21.56,21.61,21.55,21.61,18600.0,18.7548,18.7983,18.7461,18.7983,18600.0
2013-08-16 14:55:00,21.61,21.61,21.57,21.6,58500.0,18.7983,18.7983,18.7635,18.7896,58500.0
2013-08-16 15:00:00,21.6,21.6,21.56,21.57,41300.0,18.7896,18.7896,18.7548,18.7635,41300.0
2013-08-16 15:05:00,21.58,21.6,21.56,21.57,76000.0,18.7722,18.7896,18.7548,18.7635,76000.0
2013-08-16 15:10:00,21.57,21.59,21.56,21.58,35500.0,18.7635,18.7809,18.7548,18.7722,35500.0
2013-08-16 15:15:00,21.59,21.59,21.56,21.56,27100.0,18.7809,18.7809,18.7548,18.7548,27100.0
2013-08-16 15:20:00,21.56,21.59,21.54,21.59,51900.0,18.7548,18.7809,18.7374,18.7809,51900.0
2013-08-16 15:25:00,21.58,21.6,21.56,21.59,42300.0,18.7722,18.7896,18.7548,18.7809,42300.0
2013-08-16 15:30:00,21.59,21.61,21.58,21.61,61600.0,18.7809,18.7983,18.7722,18.7983,61600.0
2013-08-16 15:35:00,21.6,21.64,21.6,21.63,56200.0,18.7896,18.8244,18.7896,18.8157,56200.0
2013-08-16 15:40:00,21.63,21.63,21.59,21.59,34900.0,18.8157,18.8157,18.7809,18.7809,34900.0
2013-08-16 15:45:00,21.59,21.6,21.57,21.57,81200.0,18.7809,18.7896,18.7635,18.7635,81200.0
2013-08-16 15:50:00,21.57,21.58,21.57,21.57,53200.0,18.7635,18.7722,18.7635,18.7635,53200.0
2013-08-16 15:55:00,21.57,21.58,21.55,21.56,165800.0,18.7635,18.7722,18.7461,18.7548,165800.0
2013-08-19 09:30:00,21.57,21.57,21.43,21.53,57600.0,18.7635,18.7635,18.6417,18.7287,57600.0
2013-08-19 09:35:00,21.54,21.68,21.54,21.62,93100.0,18.7374,18.8592,18.7374,18.807,93100.0
2013-08-19 09:40:00,21.63,21.71,21.63,21.67,81300.0,18.8157,18.8853,18.8157,18.8505,81300.0
2013-08-19 09:45:00,21.67,21.71,21.66,21.69,98900.0,18.8505,18.8853,18.8418,18.8679,98900.0
2013-08-19 09:50:00,21.7,21.73,21.66,21.69,108200.0,18.8766,18.9027,18.8418,18.8679,108200.0
2013-08-19 09:55:00,21.7,21.74,21.67,21.72,47100.0,18.8766,18.9114,18.8505,18.894,47100.0
2013-08-19 10:00:00,21.73,21.77,21.71,21.71,21500.0,18.9027,18.9375,18.8853,18.8853,21500.0
2013-08-19 10:05:00,21.72,21.74,21.68,21.69,60900.0,18.894,18.9114,18.8592,18.8679,60900.0
2013-08-19 10:10:00,21.69,21.73,21.68,21.71,59800.0,18.8679,18.9027,18.8592,18.8853,59800.0
2013-08-19 10:15:00,21.7,21.76,21.7,21.73,162300.0,18.8766,18.9288,18.8766,18.9027,162300.0
2013-08-19 10:20:00,21.73,21.76,21.72,21.75,130100.0,18.9027,18.9288,18.894,18.9201,130100.0
2013-08-19 10:25:00,21.73,21.73,21.68,21.7,79700.0,18.9027,18.9027,18.8592,18.8766,79700.0
2013-08-19 10:30:00,21.7,21.71,21.65,21.7,93300.0,18.8766,18.8853,18.8331,18.8766,93300.0
2013-08-19 10:35:00,21.7,21.74,21.7,21.72,75500.0,18.8766,18.9114,18.8766,18.894,75500.0
2013-08-19 10:40:00,21.73,21.74,21.7,21.73,34400.0,18.9027,18.9114,18.8766,18.9027,34400.0
2013-08-19 10:45:00,21.73,21.77,21.73,21.74,45800.0,18.9027,18.9375,18.9027,18.9114,45800.0
2013-08-19 10:50:00,21.75,21.75,21.73,21.75,41600.0,18.9201,18.9201,18.9027,18.9201,41600.0
2013-08-19 10:55:00,21.75,21.75,21.68,21.68,155800.0,18.9201,18.9201,18.8592,18.8592,155800.0
2013-08-19 11:00:00,21.68,21.69,21.64,21.64,83800.0,18.8592,18.8679,18.8244,18.8244,83800.0
2013-08-19 11:05:00,21.64,21.64,21.6,21.61,94600.0,18.8244,18.8244,18.7896,18.7983,94600.0
2013-08-19 11:10:00,21.61,21.62,21.59,21.6,68600.0,18.7983,18.807,18.7809,18.7896,68600.0
2013-08-19 11:15:00,21.61,21.62,21.55,21.55,63200.0,18.7983,18.807,18.7461,18.7461,63200.0
2013-08-19 11:20:00,21.56,21.6,21.55,21.6,65000.0,18.7548,18.7896,18.7461,18.7896,65000.0
2013-08-19 11:25:00,21.6,21.6,21.55,21.56,45500.0,18.7896,18.7896,18.7461,18.7548,45500.0
2013-08-19 11:30:00,21.56,21.57,21.53,21.55,95800.0,18.7548,18.7635,18.7287,18.7461,95800.0
2013-08-19 11:35:00,21.54,21.57,21.52,21.55,96400.0,18.7374,18.7635,18.72,18.7461,96400.0
2013-08-19 11:40:00,21.56,21.58,21.52,21.53,59500.0,18.7548,18.7722,18.72,18.7287,59500.0
2013-08-19 11:45:00,21.52,21.54,21.5,21.51,51800.0,18.72,18.7374,18.7026,18.7113,51800.0
2013-08-19 11:50:00,21.52,21.52,21.49,21.49,64800.0,18.72,18.72,18.6939,18.6939,64800.0
2013-08-19 11:55:00,21.48,21.52,21.47,21.48,72000.0,18.6852,18.72,18.6765,18.6852,72000.0
2013-08-19 12:00:00,21.47,21.48,21.45,21.46,57700.0,18.6765,18.6852,18.6591,18.6678,57700.0
2013-08-19 12:05:00,21.46,21.46,21.43,21.45,78600.0,18.6678,18.6678,18.6417,18.6591,78600.0
2013-08-19 12:10:00,21.45,21.52,21.44,21.52,49800.0,18.6591,18.72,18.6504,18.72,49800.0
2013-08-19 12:15:00,21.51,21.54,21.5,21.53,30200.0,18.7113,18.7374,18.7026,18.7287,30200.0
2013-08-19 12:20:00,21.53,21.54,21.51,21.52,52200.0,18.7287,18.7374,18.7113,18.72,52200.0
2013-08-19 12:25:00,21.53,21.53,21.5,21.52,26300.0,18.7287,18.7287,18.7026,18.72,26300.0
2013-08-19 12:30:00,21.52,21.52,21.5,21.52,39900.0,18.72,18.72,18.7026,18.72,39900.0
2013-08-19 12:35:00,21.52,21.52,21.49,21.5,30000.0,18.72,18.72,18.6939,18.7026,30000.0
2013-08-19 12:40:00,21.49,21.52,21.48,21.51,22900.0,18.6939,18.72,18.6852,18.7113,22900.0
2013-08-19 12:45:00,21.51,21.52,21.5,21.52,29500.0,18.7113,18.72,18.7026,18.72,29500.0
2013-08-19 12:50:00,21.51,21.51,21.47,21.47,15900.0,18.7113,18.7113,18.6765,18.6765,15900.0
2013-08-19 12:55:00,21.48,21.5,21.47,21.5,22700.0,18.6852,18.7026,18.6765,18.7026,22700.0
2013-08-19 13:00:00,21.49,21.5,21.47,21.48,25100.0,18.6939,18.7026,18.6765,18.6852,25100.0
2013-08-19 13:05:00,21.47,21.47,21.46,21.46,37200.0,18.6765,18.6765,18.6678,18.6678,37200.0
2013-08-19 13:10:00,21.46,21.52,21.46,21.52,29800.0,18.6678,18.72,18.6678,18.72,29800.0
2013-08-19 13:15:00,21.52,21.52,21.49,21.52,60400.0,18.72,18.72,18.6939,18.72,60400.0
2013-08-19 13:20:00,21.51,21.51,21.5,21.5,21500.0,18.7113,18.7113,18.7026,18.7026,21500.0
2013-08-19 13:25:00,21.5,21.52,21.5,21.51,46300.0,18.7026,18.72,18.7026,18.7113,46300.0
2013-08-19 13:30:00,21.51,21.51,21.48,21.48,142900.0,18.7113,18.7113,18.6852,18.6852,142900.0
2013-08-19 13:35:00,21.48,21.49,21.46,21.49,66400.0,18.6852,18.6939,18.6678,18.6939,66400.0
2013-08-19 13:40:00,21.49,21.49,21.47,21.48,46700.0,18.6939,18.6939,18.6765,18.6852,46700.0
2013-08-19 13:45:00,21.49,21.5,21.47,21.5,37000.0,18.6939,18.7026,18.6765,18.7026,37000.0
2013-08-19 13:50:00,21.5,21.54,21.49,21.54,20300.0,18.7026,18.7374,18.6939,18.7374,20300.0
2013-08-19 13:55:00,21.54,21.57,21.54,21.56,42500.0,18.7374,18.7635,18.7374,18.7548,42500.0
2013-08-19 14:00:00,21.57,21.57,21.54,21.56,36700.0,18.7635,18.7635,18.7374,18.7548,36700.0
2013-08-19 14:05:00,21.55,21.57,21.54,21.57,30600.0,18.7461,18.7635,18.7374,18.7635,30600.0
2013-08-19 14:10:00,21.56,21.57,21.53,21.54,72400.0,18.7548,18.7635,18.7287,18.7374,72400.0
2013-08-19 14:15:00,21.54,21.57,21.54,21.55,54100.0,18.7374,18.7635,18.7374,18.7461,54100.0
2013-08-19 14:20:00,21.56,21.56,21.51,21.51,40400.0,18.7548,18.7548,18.7113,18.7113,40400.0
2013-08-19 14:25:00,21.51,21.53,21.5,21.53,50600.0,18.7113,18.7287,18.7026,18.7287,50600.0
2013-08-19 14:30:00,21.53,21.54,21.49,21.51,107100.0,18.7287,18.7374,18.6939,18.7113,107100.0
2013-08-19 14:35:00,21.5,21.51,21.49,21.51,32200.0,18.7026,18.7113,18.6939,18.7113,32200.0
2013-08-19 14:40:00,21.51,21.52,21.49,21.51,40000.0,18.7113,18.72,18.6939,18.7113,40000.0
2013-08-19 14:45:00,21.5,21.51,21.49,21.49,25200.0,18.7026,18.7113,18.6939,18.6939,25200.0
2013-08-19 14:50:00,21.5,21.51,21.47,21.49,43200.0,18.7026,18.7113,18.6765,18.6939,43200.0
2013-08-19 14:55:00,21.49,21.52,21.48,21.51,33500.0,18.6939,18.72,18.6852,18.7113,33500.0
2013-08-19 15:00:00,21.51,21.52,21.46,21.46,23600.0,18.7113,18.72,18.6678,18.6678,23600.0
2013-08-19 15:05:00,21.46,21.48,21.45,21.45,25700.0,18.6678,18.6852,18.6591,18.6591,25700.0
2013-08-19 15:10:00,21.45,21.46,21.44,21.46,19200.0,18.6591,18.6678,18.6504,18.6678,19200.0
2013-08-19 15:15:00,21.46,21.5,21.46,21.49,39100.0,18.6678,18.7026,18.6678,18.6939,39100.0
2013-08-19 15:20:00,21.49,21.49,21.46,21.48,38800.0,18.6939,18.6939,18.6678,18.6852,38800.0
2013-08-19 15:25:00,21.48,21.49,21.46,21.46,95400.0,18.6852,18.6939,18.6678,18.6678,95400.0
2013-08-19 15:30:00,21.46,21.47,21.45,21.46,58100.0,18.6678,18.6765,18.6591,18.6678,58100.0
2013-08-19 15:35:00,21.46,21.47,21.45,21.45,82100.0,18.6678,18.6765,18.6591,18.6591,82100.0
2013-08-19 15:40:00,21.45,21.46,21.43,21.45,74900.0,18.6591,18.6678,18.6417,18.6591,74900.0
2013-08-19 15:45:00,21.46,21.46,21.43,21.43,296600.0,18.6678,18.6678,18.6417,18.6417,296600.0
2013-08-19 15:50:00,21.44,21.45,21.41,21.42,111400.0,18.6504,18.6591,18.6243,18.633,111400.0
2013-08-19 15:55:00,21.43,21.43,21.4,21.4,253500.0,18.6417,18.6417,18.6156,18.6156,253500.0
2013-08-20 09:30:00,21.41,21.47,21.37,21.47,99400.0,18.6243,18.6765,18.5895,18.6765,99400.0
2013-08-20 09:35:00,21.41,21.42,21.29,21.33,125700.0,18.6243,18.633,18.5199,18.5547,125700.0
2013-08-20 09:40:00,21.33,21.34,21.22,21.25,95200.0,18.5547,18.5634,18.459,18.4851,95200.0
2013-08-20 09:45:00,21.24,21.3,21.23,21.27,68600.0,18.4764,18.5286,18.4677,18.5025,68600.0
2013-08-20 09:50:00,21.26,21.32,21.24,21.24,118400.0,18.4938,18.546,18.4764,18.4764,118400.0
2013-08-20 09:55:00,21.23,21.28,21.22,21.25,94800.0,18.4677,18.5112,18.459,18.4851,94800.0
2013-08-20 10:00:00,21.24,21.32,21.24,21.29,132400.0,18.4764,18.546,18.4764,18.5199,132400.0
2013-08-20 10:05:00,21.3,21.37,21.3,21.35,85800.0,18.5286,18.5895,18.5286,18.5721,85800.0
2013-08-20 10:10:00,21.35,21.35,21.31,21.31,48900.0,18.5721,18.5721,18.5373,18.5373,48900.0
2013-08-20 10:15:00,21.31,21.33,21.3,21.32,36400.0,18.5373,18.5547,18.5286,18.546,36400.0
2013-08-20 10:20:00,21.32,21.4,21.32,21.37,171200.0,18.546,18.6156,18.546,18.5895,171200.0
2013-08-20 10:25:00,21.37,21.37,21.35,21.36,83100.0,18.5895,18.5895,18.5721,18.5808,83100.0
2013-08-20 10:30:00,21.36,21.37,21.34,21.36,47700.0,18.5808,18.5895,18.5634,18.5808,47700.0
2013-08-20 10:35:00,21.35,21.39,21.35,21.39,59600.0,18.5721,18.6069,18.5721,18.6069,59600.0
2013-08-20 10:40:00,21.4,21.41,21.36,21.39,31200.0,18.6156,18.6243,18.5808,18.6069,31200.0
2013-08-20 10:45:00,21.39,21.43,21.38,21.41,27700.0,18.6069,18.6417,18.5982,18.6243,27700.0
2013-08-20 10:50:00,21.42,21.42,21.38,21.4,17000.0,18.633,18.633,18.5982,18.6156,17000.0
2013-08-20 10:55:00,21.39,21.4,21.37,21.39,34300.0,18.6069,18.6156,18.5895,18.6069,34300.0
2013-08-20 11:00:00,21.39,21.43,21.39,21.43,43700.0,18.6069,18.6417,18.6069,18.6417,43700.0
2013-08-20 11:05:00,21.43,21.49,21.43,21.48,39200.0,18.6417,18.6939,18.6417,18.6852,39200.0
2013-08-20 11:10:00,21.48,21.5,21.46,21.48,36100.0,18.6852,18.7026,18.6678,18.6852,36100.0
2013-08-20 11:15:00,21.49,21.49,21.46,21.49,40200.0,18.6939,18.6939,18.6678,18.6939,40200.0
2013-08-20 11:20:00,21.48,21.52,21.47,21.52,41200.0,18.6852,18.72,18.6765,18.72,41200.0
2013-08-20 11:25:00,21.53,21.56,21.53,21.54,103500.0,18.7287,18.7548,18.7287,18.7374,103500.0
2013-08-20 11:30:00,21.54,21.57,21.54,21.56,54600.0,18.7374,18.7635,18.7374,18.7548,54600.0
2013-08-20 11:35:00,21.57,21.63,21.57,21.62,71700.0,18.7635,18.8157,18.7635,18.807,71700.0
2013-08-20 11:40:00,21.62,21.67,21.62,21.67,54700.0,18.807,18.8505,18.807,18.8505,54700.0
2013-08-20 11:45:00,21.66,21.69,21.65,21.68,53800.0,18.8418,18.8679,18.8331,18.8592,53800.0
2013-08-20 11:50:00,21.68,21.68,21.62,21.65,65000.0,18.8592,18.8592,18.807,18.8331,65000.0
2013-08-20 11:55:00,21.64,21.67,21.64,21.67,49000.0,18.8244,18.8505,18.8244,18.8505,49000.0
2013-08-20 12:00:00,21.66,21.69,21.66,21.69,46700.0,18.8418,18.8679,18.8418,18.8679,46700.0
2013-08-20 12:05:00,21.69,21.69,21.66,21.68,53100.0,18.8679,18.8679,18.8418,18.8592,53100.0
2013-08-20 12:10:00,21.68,21.7,21.66,21.7,49300.0,18.8592,18.8766,18.8418,18.8766,49300.0
2013-08-20 12:15:00,21.7,21.72,21.69,21.71,46900.0,18.8766,18.894,18.8679,18.8853,46900.0
2013-08-20 12:20:00,21.71,21.72,21.69,21.7,49300.0,18.8853,18.894,18.8679,18.8766,49300.0
2013-08-20 12:25:00,21.7,21.7,21.69,21.69,25500.0,18.8766,18.8766,18.8679,18.8679,25500.0
2013-08-20 12:30:00,21.7,21.71,21.65,21.65,66200.0,18.8766,18.8853,18.8331,18.8331,66200.0
2013-08-20 12:35:00,21.66,21.68,21.64,21.65,55800.0,18.8418,18.8592,18.8244,18.8331,55800.0
2013-08-20 12:40:00,21.66,21.66,21.62,21.63,40200.0,18.8418,18.8418,18.807,18.8157,40200.0
2013-08-20 12:45:00,21.64,21.65,21.62,21.62,40600.0,18.8244,18.8331,18.807,18.807,40600.0
2013-08-20 12:50:00,21.62,21.63,21.6,21.6,108400.0,18.807,18.8157,18.7896,18.7896,108400.0
2013-08-20 12:55:00,21.6,21.68,21.6,21.68,33300.0,18.7896,18.8592,18.7896,18.8592,33300.0
2013-08-20 13:00:00,21.68,21.71,21.68,21.69,79200.0,18.8592,18.8853,18.8592,18.8679,79200.0
2013-08-20 13:05:00,21.69,21.7,21.69,21.69,2500.0,18.8679,18.8766,18.8679,18.8679,2500.0
2013-08-20 13:10:00,21.7,21.71,21.69,21.7,55800.0,18.8766,18.8853,18.8679,18.8766,55800.0
2013-08-20 13:15:00,21.7,21.73,21.69,21.71,43900.0,18.8766,18.9027,18.8679,18.8853,43900.0
2013-08-20 13:20:00,21.71,21.74,21.7,21.72,57300.0,18.8853,18.9114,18.8766,18.894,57300.0
2013-08-20 13:25:00,21.73,21.75,21.72,21.75,32100.0,18.9027,18.9201,18.894,18.9201,32100.0
2013-08-20 13:30:00,21.75,21.77,21.71,21.71,95200.0,18.9201,18.9375,18.8853,18.8853,95200.0
2013-08-20 13:35:00,21.71,21.73,21.69,21.69,98600.0,18.8853,18.9027,18.8679,18.8679,98600.0
2013-08-20 13:40:00,21.69,21.7,21.68,21.7,49200.0,18.8679,18.8766,18.8592,18.8766,49200.0
2013-08-20 13:45:00,21.69,21.7,21.67,21.7,33200.0,18.8679,18.8766,18.8505,18.8766,33200.0
2013-08-20 13:50:00,21.7,21.72,21.68,21.68,79700.0,18.8766,18.894,18.8592,18.8592,79700.0
2013-08-20 13:55:00,21.69,21.71,21.67,21.67,125000.0,18.8679,18.8853,18.8505,18.8505,125000.0
2013-08-20 14:00:00,21.67,21.7,21.67,21.68,26000.0,18.8505,18.8766,18.8505,18.8592,26000.0
2013-08-20 14:05:00,21.68,21.68,21.66,21.66,26100.0,18.8592,18.8592,18.8418,18.8418,26100.0
2013-08-20 14:10:00,21.67,21.7,21.65,21.69,37400.0,18.8505,18.8766,18.8331,18.8679,37400.0
2013-08-20 14:15:00,21.7,21.71,21.69,21.7,37300.0,18.8766,18.8853,18.8679,18.8766,37300.0
2013-08-20 14:20:00,21.69,21.71,21.68,21.7,29100.0,18.8679,18.8853,18.8592,18.8766,29100.0
2013-08-20 14:25:00,21.71,21.75,21.7,21.73,42300.0,18.8853,18.9201,18.8766,18.9027,42300.0
2013-08-20 14:30:00,21.73,21.75,21.7,21.7,41500.0,18.9027,18.9201,18.8766,18.8766,41500.0
2013-08-20 14:35:00,21.7,21.7,21.67,21.69,23800.0,18.8766,18.8766,18.8505,18.8679,23800.0
2013-08-20 14:40:00,21.69,21.74,21.69,21.73,48200.0,18.8679,18.9114,18.8679,18.9027,48200.0
2013-08-20 14:45:00,21.72,21.75,21.7,21.74,38300.0,18.894,18.9201,18.8766,18.9114,38300.0
2013-08-20 14:50:00,21.74,21.76,21.74,21.76,23500.0,18.9114,18.9288,18.9114,18.9288,23500.0
2013-08-20 14:55:00,21.76,21.76,21.71,21.71,36200.0,18.9288,18.9288,18.8853,18.8853,36200.0
2013-08-20 15:00:00,21.71,21.74,21.71,21.73,30900.0,18.8853,18.9114,18.8853,18.9027,30900.0
2013-08-20 15:05:00,21.73,21.74,21.72,21.72,26700.0,18.9027,18.9114,18.894,18.894,26700.0
2013-08-20 15:10:00,21.72,21.73,21.72,21.73,11400.0,18.894,18.9027,18.894,18.9027,11400.0
2013-08-20 15:15:00,21.73,21.75,21.73,21.75,29900.0,18.9027,18.9201,18.9027,18.9201,29900.0
2013-08-20 15:20:00,21.75,21.75,21.72,21.74,56800.0,18.9201,18.9201,18.894,18.9114,56800.0
2013-08-20 15:25:00,21.73,21.76,21.73,21.76,17200.0,18.9027,18.9288,18.9027,18.9288,17200.0
2013-08-20 15:30:00,21.76,21.78,21.74,21.75,74700.0,18.9288,18.9462,18.9114,18.9201,74700.0
2013-08-20 15:35:00,21.75,21.75,21.73,21.73,47900.0,18.9201,18.9201,18.9027,18.9027,47900.0
2013-08-20 15:40:00,21.73,21.74,21.72,21.72,69400.0,18.9027,18.9114,18.894,18.894,69400.0
2013-08-20 15:45:00,21.72,21.73,21.68,21.7,110800.0,18.894,18.9027,18.8592,18.8766,110800.0
2013-08-20 15:50:00,21.7,21.74,21.69,21.71,194600.0,18.8766,18.9114,18.8679,18.8853,194600.0
2013-08-20 15:55:00,21.71,21.72,21.7,21.7,291800.0,18.8853,18.894,18.8766,18.8766,291800.0
2013-08-21 09:30:00,21.63,21.68,21.6,21.63,95300.0,18.8157,18.8592,18.7896,18.8157,95300.0
2013-08-21 09:35:00,21.63,21.69,21.62,21.68,63000.0,18.8157,18.8679,18.807,18.8592,63000.0
2013-08-21 09:40:00,21.68,21.72,21.61,21.7,54200.0,18.8592,18.894,18.7983,18.8766,54200.0
2013-08-21 09:45:00,21.7,21.71,21.65,21.67,164100.0,18.8766,18.8853,18.8331,18.8505,164100.0
2013-08-21 09:50:00,21.66,21.67,21.56,21.56,77000.0,18.8418,18.8505,18.7548,18.7548,77000.0
2013-08-21 09:55:00,21.56,21.57,21.52,21.55,47600.0,18.7548,18.7635,18.72,18.7461,47600.0
2013-08-21 10:00:00,21.56,21.63,21.54,21.59,98600.0,18.7548,18.8157,18.7374,18.7809,98600.0
2013-08-21 10:05:00,21.59,21.62,21.5,21.5,129700.0,18.7809,18.807,18.7026,18.7026,129700.0
2013-08-21 10:10:00,21.5,21.58,21.49,21.49,33300.0,18.7026,18.7722,18.6939,18.6939,33300.0
2013-08-21 10:15:00,21.48,21.55,21.48,21.54,35600.0,18.6852,18.7461,18.6852,18.7374,35600.0
2013-08-21 10:20:00,21.55,21.59,21.54,21.56,42500.0,18.7461,18.7809,18.7374,18.7548,42500.0
2013-08-21 10:25:00,21.56,21.59,21.54,21.55,25800.0,18.7548,18.7809,18.7374,18.7461,25800.0
2013-08-21 10:30:00,21.55,21.58,21.51,21.53,31500.0,18.7461,18.7722,18.7113,18.7287,31500.0
2013-08-21 10:35:00,21.54,21.55,21.5,21.53,26400.0,18.7374,18.7461,18.7026,18.7287,26400.0
2013-08-21 10:40:00,21.54,21.6,21.54,21.57,28900.0,18.7374,18.7896,18.7374,18.7635,28900.0
2013-08-21 10:45:00,21.57,21.57,21.51,21.54,32400.0,18.7635,18.7635,18.7113,18.7374,32400.0
2013-08-21 10:50:00,21.54,21.55,21.5,21.5,19600.0,18.7374,18.7461,18.7026,18.7026,19600.0
2013-08-21 10:55:00,21.5,21.52,21.48,21.48,30600.0,18.7026,18.72,18.6852,18.6852,30600.0
2013-08-21 11:00:00,21.48,21.52,21.48,21.51,32000.0,18.6852,18.72,18.6852,18.7113,32000.0
2013-08-21 11:05:00,21.51,21.51,21.45,21.45,32000.0,18.7113,18.7113,18.6591,18.6591,32000.0
2013-08-21 11:10:00,21.45,21.48,21.44,21.47,30600.0,18.6591,18.6852,18.6504,18.6765,30600.0
2013-08-21 11:15:00,21.46,21.51,21.45,21.49,24500.0,18.6678,18.7113,18.6591,18.6939,24500.0
2013-08-21 11:20:00,21.49,21.5,21.46,21.46,24100.0,18.6939,18.7026,18.6678,18.6678,24100.0
2013-08-21 11:25:00,21.46,21.5,21.46,21.46,54900.0,18.6678,18.7026,18.6678,18.6678,54900.0
2013-08-21 11:30:00,21.47,21.49,21.45,21.47,29300.0,18.6765,18.6939,18.6591,18.6765,29300.0
2013-08-21 11:35:00,21.47,21.47,21.41,21.43,18600.0,18.6765,18.6765,18.6243,18.6417,18600.0
2013-08-21 11:40:00,21.42,21.44,21.39,21.43,25800.0,18.633,18.6504,18.6069,18.6417,25800.0
2013-08-21 11:45:00,21.43,21.44,21.37,21.39,37900.0,18.6417,18.6504,18.5895,18.6069,37900.0
2013-08-21 11:50:00,21.39,21.43,21.39,21.43,38600.0,18.6069,18.6417,18.6069,18.6417,38600.0
2013-08-21 11:55:00,21.43,21.48,21.4,21.48,26300.0,18.6417,18.6852,18.6156,18.6852,26300.0
2013-08-21 12:00:00,21.48,21.51,21.48,21.5,30400.0,18.6852,18.7113,18.6852,18.7026,30400.0
2013-08-21 12:05:00,21.49,21.51,21.46,21.46,7400.0,18.6939,18.7113,18.6678,18.6678,7400.0
2013-08-21 12:10:00,21.46,21.53,21.45,21.52,11400.0,18.6678,18.7287,18.6591,18.72,11400.0
2013-08-21 12:15:00,21.52,21.52,21.49,21.52,15900.0,18.72,18.72,18.6939,18.72,15900.0
2013-08-21 12:20:00,21.51,21.52,21.5,21.5,33500.0,18.7113,18.72,18.7026,18.7026,33500.0
2013-08-21 12:25:00,21.51,21.51,21.49,21.51,18300.0,18.7113,18.7113,18.6939,18.7113,18300.0
2013-08-21 12:30:00,21.5,21.53,21.46,21.47,205700.0,18.7026,18.7287,18.6678,18.6765,205700.0
2013-08-21 12:35:00,21.47,21.5,21.45,21.46,129600.0,18.6765,18.7026,18.6591,18.6678,129600.0
2013-08-21 12:40:00,21.45,21.49,21.45,21.49,22900.0,18.6591,18.6939,18.6591,18.6939,22900.0
2013-08-21 12:45:00,21.5,21.51,21.49,21.49,15700.0,18.7026,18.7113,18.6939,18.6939,15700.0
2013-08-21 12:50:00,21.48,21.51,21.48,21.51,27800.0,18.6852,18.7113,18.6852,18.7113,27800.0
2013-08-21 12:55:00,21.51,21.53,21.49,21.52,49100.0,18.7113,18.7287,18.6939,18.72,49100.0
2013-08-21 13:00:00,21.52,21.52,21.49,21.52,41600.0,18.72,18.72,18.6939,18.72,41600.0
2013-08-21 13:05:00,21.51,21.52,21.49,21.5,52000.0,18.7113,18.72,18.6939,18.7026,52000.0
2013-08-21 13:10:00,21.5,21.53,21.49,21.53,34800.0,18.7026,18.7287,18.6939,18.7287,34800.0
2013-08-21 13:15:00,21.53,21.55,21.53,21.55,13600.0,18.7287,18.7461,18.7287,18.7461,13600.0
2013-08-21 13:20:00,21.54,21.55,21.52,21.53,24300.0,18.7374,18.7461,18.72,18.7287,24300.0
2013-08-21 13:25:00,21.53,21.53,21.52,21.53,8900.0,18.7287,18.7287,18.72,18.7287,8900.0
2013-08-21 13:30:00,21.53,21.55,21.49,21.5,145000.0,18.7287,18.7461,18.6939,18.7026,145000.0
2013-08-21 13:35:00,21.49,21.51,21.48,21.5,48100.0,18.6939,18.7113,18.6852,18.7026,48100.0
2013-08-21 13:40:00,21.5,21.54,21.5,21.54,34700.0,18.7026,18.7374,18.7026,18.7374,34700.0
2013-08-21 13:45:00,21.54,21.57,21.54,21.55,19200.0,18.7374,18.7635,18.7374,18.7461,19200.0
2013-08-21 13:50:00,21.55,21.55,21.52,21.53,12800.0,18.7461,18.7461,18.72,18.7287,12800.0
2013-08-21 13:55:00,21.53,21.54,21.51,21.53,22900.0,18.7287,18.7374,18.7113,18.7287,22900.0
2013-08-21 14:00:00,21.53,21.55,21.43,21.44,372900.0,18.7287,18.7461,18.6417,18.6504,372900.0
2013-08-21 14:05:00,21.43,21.44,21.34,21.41,270700.0,18.6417,18.6504,18.5634,18.6243,270700.0
2013-08-21 14:10:00,21.42,21.49,21.41,21.48,76600.0,18.633,18.6939,18.6243,18.6852,76600.0
2013-08-21 14:15:00,21.49,21.53,21.46,21.49,92700.0,18.6939,18.7287,18.6678,18.6939,92700.0
2013-08-21 14:20:00,21.49,21.52,21.45,21.52,73000.0,18.6939,18.72,18.6591,18.72,73000.0
2013-08-21 14:25:00,21.52,21.57,21.51,21.55,62100.0,18.72,18.7635,18.7113,18.7461,62100.0
2013-08-21 14:30:00,21.55,21.68,21.54,21.66,92100.0,18.7461,18.8592,18.7374,18.8418,92100.0
2013-08-21 14:35:00,21.66,21.73,21.65,21.66,69600.0,18.8418,18.9027,18.8331,18.8418,69600.0
2013-08-21 14:40:00,21.67,21.73,21.66,21.71,43100.0,18.8505,18.9027,18.8418,18.8853,43100.0
2013-08-21 14:45:00,21.71,21.76,21.7,21.71,194300.0,18.8853,18.9288,18.8766,18.8853,194300.0
2013-08-21 14:50:00,21.71,21.71,21.65,21.68,130900.0,18.8853,18.8853,18.8331,18.8592,130900.0
2013-08-21 14:55:00,21.67,21.69,21.64,21.65,52600.0,18.8505,18.8679,18.8244,18.8331,52600.0
2013-08-21 15:00:00,21.66,21.67,21.63,21.66,85600.0,18.8418,18.8505,18.8157,18.8418,85600.0
2013-08-21 15:05:00,21.66,21.67,21.63,21.63,61800.0,18.8418,18.8505,18.8157,18.8157,61800.0
2013-08-21 15:10:00,21.63,21.67,21.61,21.66,96000.0,18.8157,18.8505,18.7983,18.8418,96000.0
2013-08-21 15:15:00,21.66,21.67,21.62,21.63,51600.0,18.8418,18.8505,18.807,18.8157,51600.0
2013-08-21 15:20:00,21.63,21.66,21.61,21.63,35700.0,18.8157,18.8418,18.7983,18.8157,35700.0
2013-08-21 15:25:00,21.63,21.65,21.6,21.62,35800.0,18.8157,18.8331,18.7896,18.807,35800.0
2013-08-21 15:30:00,21.62,21.65,21.61,21.65,23700.0,18.807,18.8331,18.7983,18.8331,23700.0
2013-08-21 15:35:00,21.64,21.65,21.59,21.61,62800.0,18.8244,18.8331,18.7809,18.7983,62800.0
2013-08-21 15:40:00,21.61,21.62,21.56,21.6,105700.0,18.7983,18.807,18.7548,18.7896,105700.0
2013-08-21 15:45:00,21.6,21.6,21.51,21.54,168400.0,18.7896,18.7896,18.7113,18.7374,168400.0
2013-08-21 15:50:00,21.53,21.55,21.51,21.51,71200.0,18.7287,18.7461,18.7113,18.7113,71200.0
2013-08-21 15:55:00,21.51,21.53,21.47,21.48,239500.0,18.7113,18.7287,18.6765,18.6852,239500.0
2013-08-22 09:30:00,21.5,21.52,21.43,21.47,130900.0,18.7026,18.72,18.6417,18.6765,130900.0
2013-08-22 09:35:00,21.47,21.59,21.46,21.59,137400.0,18.6765,18.7809,18.6678,18.7809,137400.0
2013-08-22 09:40:00,21.59,21.61,21.55,21.56,149700.0,18.7809,18.7983,18.7461,18.7548,149700.0
2013-08-22 09:45:00,21.57,21.64,21.57,21.59,185000.0,18.7635,18.8244,18.7635,18.7809,185000.0
2013-08-22 09:50:00,21.6,21.61,21.53,21.55,174800.0,18.7896,18.7983,18.7287,18.7461,174800.0
2013-08-22 09:55:00,21.55,21.58,21.51,21.52,152400.0,18.7461,18.7722,18.7113,18.72,152400.0
2013-08-22 10:00:00,21.52,21.54,21.47,21.51,98900.0,18.72,18.7374,18.6765,18.7113,98900.0
2013-08-22 10:05:00,21.5,21.53,21.48,21.51,58400.0,18.7026,18.7287,18.6852,18.7113,58400.0
2013-08-22 10:10:00,21.52,21.57,21.49,21.56,56000.0,18.72,18.7635,18.6939,18.7548,56000.0
2013-08-22 10:15:00,21.57,21.62,21.56,21.59,45000.0,18.7635,18.807,18.7548,18.7809,45000.0
2013-08-22 10:20:00,21.58,21.61,21.57,21.6,94400.0,18.7722,18.7983,18.7635,18.7896,94400.0
2013-08-22 10:25:00,21.6,21.63,21.59,21.63,54400.0,18.7896,18.8157,18.7809,18.8157,54400.0
2013-08-22 10:30:00,21.62,21.64,21.61,21.63,190300.0,18.807,18.8244,18.7983,18.8157,190300.0
2013-08-22 10:35:00,21.62,21.64,21.61,21.62,58800.0,18.807,18.8244,18.7983,18.807,58800.0
2013-08-22 10:40:00,21.62,21.64,21.61,21.63,39000.0,18.807,18.8244,18.7983,18.8157,39000.0
2013-08-22 10:45:00,21.63,21.64,21.61,21.62,76600.0,18.8157,18.8244,18.7983,18.807,76600.0
2013-08-22 10:50:00,21.62,21.64,21.6,21.62,59900.0,18.807,18.8244,18.7896,18.807,59900.0
2013-08-22 10:55:00,21.62,21.63,21.59,21.59,38100.0,18.807,18.8157,18.7809,18.7809,38100.0
2013-08-22 11:00:00,21.59,21.61,21.58,21.58,60500.0,18.7809,18.7983,18.7722,18.7722,60500.0
2013-08-22 11:05:00,21.58,21.58,21.55,21.57,66100.0,18.7722,18.7722,18.7461,18.7635,66100.0
2013-08-22 11:10:00,21.57,21.57,21.54,21.55,39100.0,18.7635,18.7635,18.7374,18.7461,39100.0
2013-08-22 11:15:00,21.54,21.55,21.52,21.53,47900.0,18.7374,18.7461,18.72,18.7287,47900.0
2013-08-22 11:20:00,21.53,21.54,21.51,21.52,42500.0,18.7287,18.7374,18.7113,18.72,42500.0
2013-08-22 11:25:00,21.51,21.52,21.48,21.51,52700.0,18.7113,18.72,18.6852,18.7113,52700.0
2013-08-22 11:30:00,21.51,21.52,21.49,21.52,62700.0,18.7113,18.72,18.6939,18.72,62700.0
2013-08-22 11:35:00,21.52,21.55,21.52,21.53,58300.0,18.72,18.7461,18.72,18.7287,58300.0
2013-08-22 11:40:00,21.53,21.54,21.49,21.51,62300.0,18.7287,18.7374,18.6939,18.7113,62300.0
2013-08-22 11:45:00,21.51,21.53,21.5,21.53,37700.0,18.7113,18.7287,18.7026,18.7287,37700.0
2013-08-22 11:50:00,21.53,21.54,21.52,21.53,45200.0,18.7287,18.7374,18.72,18.7287,45200.0
2013-08-22 11:55:00,21.53,21.53,21.51,21.52,61700.0,18.7287,18.7287,18.7113,18.72,61700.0
2013-08-22 12:00:00,21.52,21.53,21.51,21.52,38100.0,18.72,18.7287,18.7113,18.72,38100.0
2013-08-22 12:05:00,21.52,21.57,21.52,21.55,110400.0,18.72,18.7635,18.72,18.7461,110400.0
2013-08-22 12:10:00,21.55,21.57,21.55,21.55,30700.0,18.7461,18.7635,18.7461,18.7461,30700.0
2013-08-22 12:15:00,21.55,21.57,21.55,21.55,33700.0,18.7461,18.7635,18.7461,18.7461,33700.0
2013-08-22 12:20:00,21.55,21.55,21.53,21.54,18000.0,18.7461,18.7461,18.7287,18.7374,18000.0
2013-08-22 12:25:00,21.53,21.53,21.5,21.5,37100.0,18.7287,18.7287,18.7026,18.7026,37100.0
2013-08-22 12:30:00,21.5,21.52,21.5,21.51,26500.0,18.7026,18.72,18.7026,18.7113,26500.0
2013-08-22 12:35:00,21.5,21.5,21.48,21.48,25100.0,18.7026,18.7026,18.6852,18.6852,25100.0
2013-08-22 12:40:00,21.48,21.5,21.46,21.46,30400.0,18.6852,18.7026,18.6678,18.6678,30400.0
2013-08-22 12:45:00,21.46,21.46,21.43,21.43,36400.0,18.6678,18.6678,18.6417,18.6417,36400.0
2013-08-22 12:50:00,21.43,21.44,21.33,21.33,31800.0,18.6417,18.6504,18.5547,18.5547,31800.0
2013-08-22 12:55:00,21.34,21.36,21.33,21.34,58600.0,18.5634,18.5808,18.5547,18.5634,58600.0
2013-08-22 13:00:00,21.35,21.39,21.34,21.39,28800.0,18.5721,18.6069,18.5634,18.6069,28800.0
2013-08-22 13:05:00,21.39,21.4,21.38,21.39,12400.0,18.6069,18.6156,18.5982,18.6069,12400.0
2013-08-22 13:10:00,21.4,21.4,21.39,21.4,5300.0,18.6156,18.6156,18.6069,18.6156,5300.0
2013-08-22 13:15:00,21.39,21.41,21.38,21.38,14400.0,18.6069,18.6243,18.5982,18.5982,14400.0
2013-08-22 13:20:00,21.39,21.4,21.39,21.39,15800.0,18.6069,18.6156,18.6069,18.6069,15800.0
2013-08-22 13:25:00,21.4,21.4,21.39,21.39,20800.0,18.6156,18.6156,18.6069,18.6069,20800.0
2013-08-22 13:30:00,21.39,21.4,21.38,21.39,22200.0,18.6069,18.6156,18.5982,18.6069,22200.0
2013-08-22 13:35:00,21.39,21.41,21.39,21.41,24100.0,18.6069,18.6243,18.6069,18.6243,24100.0
2013-08-22 13:40:00,21.41,21.41,21.37,21.37,30200.0,18.6243,18.6243,18.5895,18.5895,30200.0
2013-08-22 13:45:00,21.37,21.4,21.37,21.4,12200.0,18.5895,18.6156,18.5895,18.6156,12200.0
2013-08-22 13:50:00,21.39,21.42,21.39,21.39,47400.0,18.6069,18.633,18.6069,18.6069,47400.0
2013-08-22 13:55:00,21.39,21.41,21.38,21.38,28800.0,18.6069,18.6243,18.5982,18.5982,28800.0
2013-08-22 14:00:00,21.38,21.39,21.36,21.38,33100.0,18.5982,18.6069,18.5808,18.5982,33100.0
2013-08-22 14:05:00,21.37,21.38,21.34,21.34,17200.0,18.5895,18.5982,18.5634,18.5634,17200.0
2013-08-22 14:10:00,21.34,21.35,21.31,21.31,23000.0,18.5634,18.5721,18.5373,18.5373,23000.0
2013-08-22 14:15:00,21.31,21.32,21.29,21.3,44200.0,18.5373,18.546,18.5199,18.5286,44200.0
2013-08-22 14:20:00,21.31,21.33,21.3,21.31,30000.0,18.5373,18.5547,18.5286,18.5373,30000.0
2013-08-22 14:25:00,21.32,21.34,21.31,21.32,33000.0,18.546,18.5634,18.5373,18.546,33000.0
2013-08-22 14:30:00,21.32,21.35,21.32,21.34,20600.0,18.546,18.5721,18.546,18.5634,20600.0
2013-08-22 14:35:00,21.35,21.36,21.32,21.34,24400.0,18.5721,18.5808,18.546,18.5634,24400.0
2013-08-22 14:40:00,21.33,21.35,21.33,21.33,19100.0,18.5547,18.5721,18.5547,18.5547,19100.0
2013-08-22 14:45:00,21.33,21.34,21.32,21.33,24900.0,18.5547,18.5634,18.546,18.5547,24900.0
2013-08-22 14:50:00,21.34,21.37,21.33,21.36,19300.0,18.5634,18.5895,18.5547,18.5808,19300.0
2013-08-22 14:55:00,21.36,21.36,21.34,21.35,25900.0,18.5808,18.5808,18.5634,18.5721,25900.0
2013-08-22 15:00:00,21.34,21.36,21.33,21.35,16200.0,18.5634,18.5808,18.5547,18.5721,16200.0
2013-08-22 15:05:00,21.35,21.35,21.33,21.34,28900.0,18.5721,18.5721,18.5547,18.5634,28900.0
2013-08-22 15:10:00,21.35,21.38,21.34,21.35,28600.0,18.5721,18.5982,18.5634,18.5721,28600.0
2013-08-22 15:15:00,21.35,21.36,21.33,21.33,33900.0,18.5721,18.5808,18.5547,18.5547,33900.0
2013-08-22 15:20:00,21.33,21.37,21.33,21.36,32500.0,18.5547,18.5895,18.5547,18.5808,32500.0
2013-08-22 15:25:00,21.36,21.4,21.35,21.37,118700.0,18.5808,18.6156,18.5721,18.5895,118700.0
2013-08-22 15:30:00,21.36,21.43,21.36,21.42,97300.0,18.5808,18.6417,18.5808,18.633,97300.0
2013-08-22 15:35:00,21.42,21.49,21.41,21.46,208100.0,18.633,18.6939,18.6243,18.6678,208100.0
2013-08-22 15:40:00,21.46,21.5,21.46,21.5,94200.0,18.6678,18.7026,18.6678,18.7026,94200.0
2013-08-22 15:45:00,21.5,21.5,21.44,21.44,191800.0,18.7026,18.7026,18.6504,18.6504,191800.0
2013-08-22 15:50:00,21.44,21.47,21.44,21.44,217700.0,18.6504,18.6765,18.6504,18.6504,217700.0
2013-08-22 15:55:00,21.44,21.45,21.44,21.45,388700.0,18.6504,18.6591,18.6504,18.6591,388700.0
2013-08-23 09:30:00,21.45,21.57,21.39,21.45,160900.0,18.6591,18.7635,18.6069,18.6591,160900.0
2013-08-23 09:35:00,21.45,21.51,21.39,21.5,58900.0,18.6591,18.7113,18.6069,18.7026,58900.0
2013-08-23 09:40:00,21.5,21.51,21.44,21.46,197000.0,18.7026,18.7113,18.6504,18.6678,197000.0
2013-08-23 09:45:00,21.46,21.52,21.43,21.5,76200.0,18.6678,18.72,18.6417,18.7026,76200.0
2013-08-23 09:50:00,21.5,21.52,21.47,21.49,73700.0,18.7026,18.72,18.6765,18.6939,73700.0
2013-08-23 09:55:00,21.49,21.51,21.45,21.48,86900.0,18.6939,18.7113,18.6591,18.6852,86900.0
2013-08-23 10:00:00,21.48,21.51,21.36,21.44,72400.0,18.6852,18.7113,18.5808,18.6504,72400.0
2013-08-23 10:05:00,21.43,21.43,21.35,21.42,75200.0,18.6417,18.6417,18.5721,18.633,75200.0
2013-08-23 10:10:00,21.42,21.42,21.39,21.42,46900.0,18.633,18.633,18.6069,18.633,46900.0
2013-08-23 10:15:00,21.42,21.42,21.38,21.39,121000.0,18.633,18.633,18.5982,18.6069,121000.0
2013-08-23 10:20:00,21.39,21.4,21.34,21.38,74200.0,18.6069,18.6156,18.5634,18.5982,74200.0
2013-08-23 10:25:00,21.37,21.4,21.35,21.35,72800.0,18.5895,18.6156,18.5721,18.5721,72800.0
2013-08-23 10:30:00,21.35,21.41,21.34,21.38,93000.0,18.5721,18.6243,18.5634,18.5982,93000.0
2013-08-23 10:35:00,21.37,21.42,21.37,21.39,47700.0,18.5895,18.633,18.5895,18.6069,47700.0
2013-08-23 10:40:00,21.39,21.41,21.38,21.4,82300.0,18.6069,18.6243,18.5982,18.6156,82300.0
2013-08-23 10:45:00,21.4,21.41,21.35,21.38,72300.0,18.6156,18.6243,18.5721,18.5982,72300.0
2013-08-23 10:50:00,21.39,21.42,21.38,21.41,85300.0,18.6069,18.633,18.5982,18.6243,85300.0
2013-08-23 10:55:00,21.42,21.48,21.42,21.43,95500.0,18.633,18.6852,18.633,18.6417,95500.0
2013-08-23 11:00:00,21.44,21.46,21.4,21.42,73200.0,18.6504,18.6678,18.6156,18.633,73200.0
2013-08-23 11:05:00,21.42,21.43,21.38,21.38,69300.0,18.633,18.6417,18.5982,18.5982,69300.0
2013-08-23 11:10:00,21.38,21.4,21.36,21.38,41600.0,18.5982,18.6156,18.5808,18.5982,41600.0
2013-08-23 11:15:00,21.39,21.41,21.39,21.41,64200.0,18.6069,18.6243,18.6069,18.6243,64200.0
2013-08-23 11:20:00,21.41,21.41,21.36,21.36,44100.0,18.6243,18.6243,18.5808,18.5808,44100.0
2013-08-23 11:25:00,21.36,21.4,21.36,21.38,41700.0,18.5808,18.6156,18.5808,18.5982,41700.0
2013-08-23 11:30:00,21.38,21.4,21.33,21.34,159500.0,18.5982,18.6156,18.5547,18.5634,159500.0
2013-08-23 11:35:00,21.33,21.35,21.32,21.35,54700.0,18.5547,18.5721,18.546,18.5721,54700.0
2013-08-23 11:40:00,21.35,21.4,21.35,21.39,31400.0,18.5721,18.6156,18.5721,18.6069,31400.0
2013-08-23 11:45:00,21.4,21.44,21.4,21.43,32100.0,18.6156,18.6504,18.6156,18.6417,32100.0
2013-08-23 11:50:00,21.44,21.45,21.41,21.42,57900.0,18.6504,18.6591,18.6243,18.633,57900.0
2013-08-23 11:55:00,21.42,21.43,21.39,21.39,38500.0,18.633,18.6417,18.6069,18.6069,38500.0
2013-08-23 12:00:00,21.4,21.42,21.39,21.42,50000.0,18.6156,18.633,18.6069,18.633,50000.0
2013-08-23 12:05:00,21.42,21.43,21.4,21.41,24500.0,18.633,18.6417,18.6156,18.6243,24500.0
2013-08-23 12:10:00,21.4,21.41,21.38,21.38,40500.0,18.6156,18.6243,18.5982,18.5982,40500.0
2013-08-23 12:15:00,21.39,21.4,21.37,21.38,46200.0,18.6069,18.6156,18.5895,18.5982,46200.0
2013-08-23 12:20:00,21.39,21.42,21.38,21.41,29100.0,18.6069,18.633,18.5982,18.6243,29100.0
2013-08-23 12:25:00,21.41,21.44,21.39,21.44,31400.0,18.6243,18.6504,18.6069,18.6504,31400.0
2013-08-23 12:30:00,21.44,21.46,21.42,21.43,62700.0,18.6504,18.6678,18.633,18.6417,62700.0
2013-08-23 12:35:00,21.43,21.45,21.42,21.45,52900.0,18.6417,18.6591,18.633,18.6591,52900.0
2013-08-23 12:40:00,21.45,21.46,21.43,21.45,33800.0,18.6591,18.6678,18.6417,18.6591,33800.0
2013-08-23 12:45:00,21.45,21.46,21.44,21.45,18400.0,18.6591,18.6678,18.6504,18.6591,18400.0
2013-08-23 12:50:00,21.45,21.46,21.44,21.45,74500.0,18.6591,18.6678,18.6504,18.6591,74500.0
2013-08-23 12:55:00,21.45,21.48,21.45,21.47,58400.0,18.6591,18.6852,18.6591,18.6765,58400.0
2013-08-23 13:00:00,21.47,21.47,21.43,21.45,56100.0,18.6765,18.6765,18.6417,18.6591,56100.0
2013-08-23 13:05:00,21.45,21.45,21.44,21.45,17100.0,18.6591,18.6591,18.6504,18.6591,17100.0
2013-08-23 13:10:00,21.45,21.46,21.44,21.45,45000.0,18.6591,18.6678,18.6504,18.6591,45000.0
2013-08-23 13:15:00,21.45,21.46,21.44,21.45,60700.0,18.6591,18.6678,18.6504,18.6591,60700.0
2013-08-23 13:20:00,21.45,21.45,21.44,21.45,51800.0,18.6591,18.6591,18.6504,18.6591,51800.0
2013-08-23 13:25:00,21.45,21.45,21.44,21.45,14300.0,18.6591,18.6591,18.6504,18.6591,14300.0
2013-08-23 13:30:00,21.45,21.45,21.44,21.45,5700.0,18.6591,18.6591,18.6504,18.6591,5700.0
2013-08-23 13:35:00,21.45,21.45,21.44,21.45,22500.0,18.6591,18.6591,18.6504,18.6591,22500.0
2013-08-23 13:40:00,21.45,21.46,21.44,21.45,122200.0,18.6591,18.6678,18.6504,18.6591,122200.0
2013-08-23 13:45:00,21.45,21.47,21.45,21.46,34400.0,18.6591,18.6765,18.6591,18.6678,34400.0
2013-08-23 13:50:00,21.46,21.49,21.46,21.49,9800.0,18.6678,18.6939,18.6678,18.6939,9800.0
2013-08-23 13:55:00,21.48,21.5,21.48,21.49,76600.0,18.6852,18.7026,18.6852,18.6939,76600.0
2013-08-23 14:00:00,21.48,21.49,21.45,21.45,106800.0,18.6852,18.6939,18.6591,18.6591,106800.0
2013-08-23 14:05:00,21.45,21.47,21.45,21.46,50000.0,18.6591,18.6765,18.6591,18.6678,50000.0
2013-08-23 14:10:00,21.46,21.5,21.45,21.5,61000.0,18.6678,18.7026,18.6591,18.7026,61000.0
2013-08-23 14:15:00,21.5,21.51,21.48,21.5,101300.0,18.7026,18.7113,18.6852,18.7026,101300.0
2013-08-23 14:20:00,21.5,21.51,21.5,21.5,53300.0,18.7026,18.7113,18.7026,18.7026,53300.0
2013-08-23 14:25:00,21.5,21.51,21.49,21.5,58500.0,18.7026,18.7113,18.6939,18.7026,58500.0
2013-08-23 14:30:00,21.5,21.51,21.49,21.5,92900.0,18.7026,18.7113,18.6939,18.7026,92900.0
2013-08-23 14:35:00,21.5,21.51,21.49,21.5,83500.0,18.7026,18.7113,18.6939,18.7026,83500.0
2013-08-23 14:40:00,21.5,21.51,21.49,21.5,51100.0,18.7026,18.7113,18.6939,18.7026,51100.0
2013-08-23 14:45:00,21.5,21.52,21.49,21.5,112800.0,18.7026,18.72,18.6939,18.7026,112800.0
2013-08-23 14:50:00,21.5,21.52,21.5,21.52,43000.0,18.7026,18.72,18.7026,18.72,43000.0
2013-08-23 14:55:00,21.52,21.54,21.51,21.53,34800.0,18.72,18.7374,18.7113,18.7287,34800.0
2013-08-23 15:00:00,21.53,21.54,21.53,21.54,46000.0,18.7287,18.7374,18.7287,18.7374,46000.0
2013-08-23 15:05:00,21.54,21.55,21.53,21.54,54000.0,18.7374,18.7461,18.7287,18.7374,54000.0
2013-08-23 15:10:00,21.54,21.54,21.48,21.49,261300.0,18.7374,18.7374,18.6852,18.6939,261300.0
2013-08-23 15:15:00,21.49,21.51,21.49,21.5,48100.0,18.6939,18.7113,18.6939,18.7026,48100.0
2013-08-23 15:20:00,21.5,21.52,21.49,21.52,69500.0,18.7026,18.72,18.6939,18.72,69500.0
2013-08-23 15:25:00,21.52,21.55,21.52,21.55,35800.0,18.72,18.7461,18.72,18.7461,35800.0
2013-08-23 15:30:00,21.55,21.55,21.55,21.55,40700.0,18.7461,18.7461,18.7461,18.7461,40700.0
2013-08-23 15:35:00,21.55,21.56,21.54,21.55,419800.0,18.7461,18.7548,18.7374,18.7461,419800.0
2013-08-23 15:40:00,21.55,21.55,21.54,21.55,55600.0,18.7461,18.7461,18.7374,18.7461,55600.0
2013-08-23 15:45:00,21.56,21.58,21.54,21.55,482200.0,18.7548,18.7722,18.7374,18.7461,482200.0
2013-08-23 15:50:00,21.56,21.57,21.54,21.56,222800.0,18.7548,18.7635,18.7374,18.7548,222800.0
2013-08-23 15:55:00,21.56,21.56,21.53,21.54,528700.0,18.7548,18.7548,18.7287,18.7374,528700.0
2013-08-26 09:30:00,21.55,21.56,21.4,21.44,79000.0,18.7461,18.7548,18.6156,18.6504,79000.0
2013-08-26 09:35:00,21.45,21.57,21.45,21.53,60300.0,18.6591,18.7635,18.6591,18.7287,60300.0
2013-08-26 09:40:00,21.54,21.62,21.53,21.62,45600.0,18.7374,18.807,18.7287,18.807,45600.0
2013-08-26 09:45:00,21.62,21.64,21.6,21.62,31200.0,18.807,18.8244,18.7896,18.807,31200.0
2013-08-26 09:50:00,21.62,21.68,21.62,21.67,31700.0,18.807,18.8592,18.807,18.8505,31700.0
2013-08-26 09:55:00,21.67,21.7,21.62,21.63,225000.0,18.8505,18.8766,18.807,18.8157,225000.0
2013-08-26 10:00:00,21.64,21.7,21.61,21.69,99600.0,18.8244,18.8766,18.7983,18.8679,99600.0
2013-08-26 10:05:00,21.7,21.75,21.68,21.73,49700.0,18.8766,18.9201,18.8592,18.9027,49700.0
2013-08-26 10:10:00,21.73,21.82,21.73,21.82,143600.0,18.9027,18.981,18.9027,18.981,143600.0
2013-08-26 10:15:00,21.82,21.89,21.81,21.86,234900.0,18.981,19.0419,18.9723,19.0158,234900.0
2013-08-26 10:20:00,21.87,21.89,21.86,21.89,57300.0,19.0245,19.0419,19.0158,19.0419,57300.0
2013-08-26 10:25:00,21.89,21.89,21.84,21.87,197400.0,19.0419,19.0419,18.9984,19.0245,197400.0
2013-08-26 10:30:00,21.88,21.88,21.78,21.78,278300.0,19.0332,19.0332,18.9462,18.9462,278300.0
2013-08-26 10:35:00,21.77,21.85,21.77,21.85,125000.0,18.9375,19.0071,18.9375,19.0071,125000.0
2013-08-26 10:40:00,21.85,21.9,21.85,21.89,82100.0,19.0071,19.0506,19.0071,19.0419,82100.0
2013-08-26 10:45:00,21.9,21.95,21.89,21.94,190600.0,19.0506,19.0941,19.0419,19.0854,190600.0
2013-08-26 10:50:00,21.94,21.94,21.91,21.93,71100.0,19.0854,19.0854,19.0593,19.0767,71100.0
2013-08-26 10:55:00,21.92,21.95,21.92,21.95,72200.0,19.068,19.0941,19.068,19.0941,72200.0
2013-08-26 11:00:00,21.95,21.95,21.92,21.93,75800.0,19.0941,19.0941,19.068,19.0767,75800.0
2013-08-26 11:05:00,21.93,21.99,21.93,21.98,51600.0,19.0767,19.1288,19.0767,19.1201,51600.0
2013-08-26 11:10:00,21.98,22.02,21.97,22.02,83900.0,19.1201,19.1549,19.1114,19.1549,83900.0
2013-08-26 11:15:00,22.02,22.05,22.02,22.04,33600.0,19.1549,19.181,19.1549,19.1723,33600.0
2013-08-26 11:20:00,22.05,22.05,21.99,21.99,67600.0,19.181,19.181,19.1288,19.1288,67600.0
2013-08-26 11:25:00,21.99,22.0,21.94,21.94,71300.0,19.1288,19.1375,19.0854,19.0854,71300.0
2013-08-26 11:30:00,21.94,21.96,21.92,21.94,111900.0,19.0854,19.1027,19.068,19.0854,111900.0
2013-08-26 11:35:00,21.94,21.94,21.93,21.93,27400.0,19.0854,19.0854,19.0767,19.0767,27400.0
2013-08-26 11:40:00,21.93,21.98,21.92,21.95,69800.0,19.0767,19.1201,19.068,19.0941,69800.0
2013-08-26 11:45:00,21.94,21.98,21.94,21.98,21600.0,19.0854,19.1201,19.0854,19.1201,21600.0
2013-08-26 11:50:00,21.98,22.0,21.98,22.0,34000.0,19.1201,19.1375,19.1201,19.1375,34000.0
2013-08-26 11:55:00,22.0,22.0,21.92,21.93,194000.0,19.1375,19.1375,19.068,19.0767,194000.0
2013-08-26 12:00:00,21.93,21.95,21.92,21.93,50300.0,19.0767,19.0941,19.068,19.0767,50300.0
2013-08-26 12:05:00,21.94,21.95,21.91,21.92,31600.0,19.0854,19.0941,19.0593,19.068,31600.0
2013-08-26 12:10:00,21.92,21.95,21.92,21.93,30000.0,19.068,19.0941,19.068,19.0767,30000.0
2013-08-26 12:15:00,21.93,21.94,21.92,21.93,10600.0,19.0767,19.0854,19.068,19.0767,10600.0
2013-08-26 12:20:00,21.94,21.96,21.93,21.94,61500.0,19.0854,19.1027,19.0767,19.0854,61500.0
2013-08-26 12:25:00,21.94,21.95,21.93,21.93,36500.0,19.0854,19.0941,19.0767,19.0767,36500.0
2013-08-26 12:30:00,21.94,21.96,21.92,21.93,36400.0,19.0854,19.1027,19.068,19.0767,36400.0
2013-08-26 12:35:00,21.93,21.94,21.92,21.94,17300.0,19.0767,19.0854,19.068,19.0854,17300.0
2013-08-26 12:40:00,21.94,21.96,21.93,21.93,27400.0,19.0854,19.1027,19.0767,19.0767,27400.0
2013-08-26 12:45:00,21.94,21.94,21.93,21.94,7200.0,19.0854,19.0854,19.0767,19.0854,7200.0
2013-08-26 12:50:00,21.94,21.96,21.94,21.96,30900.0,19.0854,19.1027,19.0854,19.1027,30900.0
2013-08-26 12:55:00,21.96,21.96,21.94,21.95,35700.0,19.1027,19.1027,19.0854,19.0941,35700.0
2013-08-26 13:00:00,21.96,21.96,21.95,21.96,32900.0,19.1027,19.1027,19.0941,19.1027,32900.0
2013-08-26 13:05:00,21.96,21.96,21.95,21.96,57600.0,19.1027,19.1027,19.0941,19.1027,57600.0
2013-08-26 13:10:00,21.96,21.96,21.94,21.95,90600.0,19.1027,19.1027,19.0854,19.0941,90600.0
2013-08-26 13:15:00,21.95,21.95,21.94,21.95,2500.0,19.0941,19.0941,19.0854,19.0941,2500.0
2013-08-26 13:20:00,21.95,21.95,21.95,21.95,13200.0,19.0941,19.0941,19.0941,19.0941,13200.0
2013-08-26 13:25:00,21.95,21.95,21.93,21.94,23400.0,19.0941,19.0941,19.0767,19.0854,23400.0
2013-08-26 13:30:00,21.94,21.95,21.92,21.95,60900.0,19.0854,19.0941,19.068,19.0941,60900.0
2013-08-26 13:35:00,21.95,21.95,21.91,21.91,91400.0,19.0941,19.0941,19.0593,19.0593,91400.0
2013-08-26 13:40:00,21.91,21.91,21.87,21.87,29300.0,19.0593,19.0593,19.0245,19.0245,29300.0
2013-08-26 13:45:00,21.87,21.88,21.86,21.87,19500.0,19.0245,19.0332,19.0158,19.0245,19500.0
2013-08-26 13:50:00,21.86,21.87,21.85,21.86,35000.0,19.0158,19.0245,19.0071,19.0158,35000.0
2013-08-26 13:55:00,21.87,21.89,21.87,21.87,20100.0,19.0245,19.0419,19.0245,19.0245,20100.0
2013-08-26 14:00:00,21.88,21.9,21.87,21.89,34800.0,19.0332,19.0506,19.0245,19.0419,34800.0
2013-08-26 14:05:00,21.89,21.9,21.87,21.87,44200.0,19.0419,19.0506,19.0245,19.0245,44200.0
2013-08-26 14:10:00,21.87,21.89,21.85,21.88,39400.0,19.0245,19.0419,19.0071,19.0332,39400.0
2013-08-26 14:15:00,21.88,21.88,21.86,21.87,6500.0,19.0332,19.0332,19.0158,19.0245,6500.0
2013-08-26 14:20:00,21.87,21.88,21.85,21.86,32200.0,19.0245,19.0332,19.0071,19.0158,32200.0
2013-08-26 14:25:00,21.86,21.87,21.85,21.85,25400.0,19.0158,19.0245,19.0071,19.0071,25400.0
2013-08-26 14:30:00,21.85,21.86,21.84,21.85,15200.0,19.0071,19.0158,18.9984,19.0071,15200.0
2013-08-26 14:35:00,21.84,21.86,21.83,21.85,73900.0,18.9984,19.0158,18.9897,19.0071,73900.0
2013-08-26 14:40:00,21.84,21.86,21.83,21.83,47900.0,18.9984,19.0158,18.9897,18.9897,47900.0
2013-08-26 14:45:00,21.83,21.86,21.83,21.86,33200.0,18.9897,19.0158,18.9897,19.0158,33200.0
2013-08-26 14:50:00,21.86,21.88,21.85,21.86,27100.0,19.0158,19.0332,19.0071,19.0158,27100.0
2013-08-26 14:55:00,21.87,21.88,21.86,21.88,24600.0,19.0245,19.0332,19.0158,19.0332,24600.0
2013-08-26 15:00:00,21.88,21.89,21.86,21.87,47500.0,19.0332,19.0419,19.0158,19.0245,47500.0
2013-08-26 15:05:00,21.87,21.87,21.81,21.82,93700.0,19.0245,19.0245,18.9723,18.981,93700.0
2013-08-26 15:10:00,21.82,21.82,21.74,21.74,69200.0,18.981,18.981,18.9114,18.9114,69200.0
2013-08-26 15:15:00,21.75,21.76,21.71,21.73,67000.0,18.9201,18.9288,18.8853,18.9027,67000.0
2013-08-26 15:20:00,21.72,21.73,21.63,21.65,210800.0,18.894,18.9027,18.8157,18.8331,210800.0
2013-08-26 15:25:00,21.64,21.64,21.61,21.64,106300.0,18.8244,18.8244,18.7983,18.8244,106300.0
2013-08-26 15:30:00,21.64,21.71,21.63,21.69,107100.0,18.8244,18.8853,18.8157,18.8679,107100.0
2013-08-26 15:35:00,21.68,21.69,21.66,21.66,88000.0,18.8592,18.8679,18.8418,18.8418,88000.0
2013-08-26 15:40:00,21.67,21.69,21.64,21.66,94800.0,18.8505,18.8679,18.8244,18.8418,94800.0
2013-08-26 15:45:00,21.67,21.69,21.64,21.65,135500.0,18.8505,18.8679,18.8244,18.8331,135500.0
2013-08-26 15:50:00,21.64,21.65,21.61,21.63,104000.0,18.8244,18.8331,18.7983,18.8157,104000.0
2013-08-26 15:55:00,21.63,21.66,21.61,21.62,375600.0,18.8157,18.8418,18.7983,18.807,375600.0
2013-08-27 09:30:00,21.36,21.38,21.23,21.24,87500.0,18.5808,18.5982,18.4677,18.4764,87500.0
2013-08-27 09:35:00,21.23,21.24,21.16,21.21,143500.0,18.4677,18.4764,18.4068,18.4503,143500.0
2013-08-27 09:40:00,21.21,21.27,21.21,21.24,86900.0,18.4503,18.5025,18.4503,18.4764,86900.0
2013-08-27 09:45:00,21.23,21.26,21.21,21.26,51100.0,18.4677,18.4938,18.4503,18.4938,51100.0
2013-08-27 09:50:00,21.26,21.27,21.18,21.19,128500.0,18.4938,18.5025,18.4242,18.4329,128500.0
2013-08-27 09:55:00,21.18,21.18,21.09,21.11,154200.0,18.4242,18.4242,18.3459,18.3633,154200.0
2013-08-27 10:00:00,21.11,21.2,21.06,21.09,177500.0,18.3633,18.4416,18.3199,18.3459,177500.0
2013-08-27 10:05:00,21.09,21.12,21.05,21.08,127500.0,18.3459,18.372,18.3112,18.3372,127500.0
2013-08-27 10:10:00,21.08,21.11,21.04,21.1,81800.0,18.3372,18.3633,18.3025,18.3546,81800.0
2013-08-27 10:15:00,21.09,21.12,21.06,21.06,102900.0,18.3459,18.372,18.3199,18.3199,102900.0
2013-08-27 10:20:00,21.06,21.07,20.98,21.0,181000.0,18.3199,18.3285,18.2503,18.2677,181000.0
2013-08-27 10:25:00,21.0,21.0,20.93,20.97,120300.0,18.2677,18.2677,18.2068,18.2416,120300.0
2013-08-27 10:30:00,20.98,21.01,20.95,20.95,101400.0,18.2503,18.2764,18.2242,18.2242,101400.0
2013-08-27 10:35:00,20.95,20.97,20.92,20.93,118600.0,18.2242,18.2416,18.1981,18.2068,118600.0
2013-08-27 10:40:00,20.93,21.0,20.91,21.0,187900.0,18.2068,18.2677,18.1894,18.2677,187900.0
2013-08-27 10:45:00,21.0,21.0,20.92,20.93,192700.0,18.2677,18.2677,18.1981,18.2068,192700.0
2013-08-27 10:50:00,20.93,20.97,20.88,20.96,109200.0,18.2068,18.2416,18.1633,18.2329,109200.0
2013-08-27 10:55:00,20.96,21.07,20.95,21.05,122400.0,18.2329,18.3285,18.2242,18.3112,122400.0
2013-08-27 11:00:00,21.05,21.05,20.94,20.94,73600.0,18.3112,18.3112,18.2155,18.2155,73600.0
2013-08-27 11:05:00,20.95,20.95,20.9,20.92,80800.0,18.2242,18.2242,18.1807,18.1981,80800.0
2013-08-27 11:10:00,20.91,20.95,20.9,20.92,58000.0,18.1894,18.2242,18.1807,18.1981,58000.0
2013-08-27 11:15:00,20.92,20.97,20.9,20.94,119200.0,18.1981,18.2416,18.1807,18.2155,119200.0
2013-08-27 11:20:00,20.93,21.0,20.93,21.0,54200.0,18.2068,18.2677,18.2068,18.2677,54200.0
2013-08-27 11:25:00,21.0,21.05,21.0,21.02,27000.0,18.2677,18.3112,18.2677,18.2851,27000.0
2013-08-27 11:30:00,21.02,21.06,21.02,21.02,87300.0,18.2851,18.3199,18.2851,18.2851,87300.0
2013-08-27 11:35:00,21.03,21.05,21.01,21.05,39200.0,18.2938,18.3112,18.2764,18.3112,39200.0
2013-08-27 11:40:00,21.05,21.05,21.0,21.0,59500.0,18.3112,18.3112,18.2677,18.2677,59500.0
2013-08-27 11:45:00,21.01,21.02,20.97,20.97,24800.0,18.2764,18.2851,18.2416,18.2416,24800.0
2013-08-27 11:50:00,20.98,21.03,20.97,21.02,31800.0,18.2503,18.2938,18.2416,18.2851,31800.0
2013-08-27 11:55:00,21.01,21.05,21.01,21.04,24900.0,18.2764,18.3112,18.2764,18.3025,24900.0
2013-08-27 12:00:00,21.04,21.04,21.0,21.01,42000.0,18.3025,18.3025,18.2677,18.2764,42000.0
2013-08-27 12:05:00,21.01,21.02,20.98,21.01,40600.0,18.2764,18.2851,18.2503,18.2764,40600.0
2013-08-27 12:10:00,21.0,21.02,20.99,21.01,38300.0,18.2677,18.2851,18.259,18.2764,38300.0
2013-08-27 12:15:00,21.01,21.03,20.98,21.0,27000.0,18.2764,18.2938,18.2503,18.2677,27000.0
2013-08-27 12:20:00,21.0,21.03,20.98,20.98,44300.0,18.2677,18.2938,18.2503,18.2503,44300.0
2013-08-27 12:25:00,20.98,21.01,20.97,20.98,39000.0,18.2503,18.2764,18.2416,18.2503,39000.0
2013-08-27 12:30:00,20.98,21.02,20.97,21.02,33200.0,18.2503,18.2851,18.2416,18.2851,33200.0
2013-08-27 12:35:00,21.02,21.06,21.02,21.05,63300.0,18.2851,18.3199,18.2851,18.3112,63300.0
2013-08-27 12:40:00,21.05,21.05,21.0,21.02,49500.0,18.3112,18.3112,18.2677,18.2851,49500.0
2013-08-27 12:45:00,21.01,21.04,20.99,21.04,38600.0,18.2764,18.3025,18.259,18.3025,38600.0
2013-08-27 12:50:00,21.04,21.1,21.03,21.06,152700.0,18.3025,18.3546,18.2938,18.3199,152700.0
2013-08-27 12:55:00,21.06,21.07,21.01,21.02,37600.0,18.3199,18.3285,18.2764,18.2851,37600.0
2013-08-27 13:00:00,21.02,21.04,21.0,21.02,34900.0,18.2851,18.3025,18.2677,18.2851,34900.0
2013-08-27 13:05:00,21.03,21.06,21.02,21.05,32500.0,18.2938,18.3199,18.2851,18.3112,32500.0
2013-08-27 13:10:00,21.06,21.06,21.02,21.03,40000.0,18.3199,18.3199,18.2851,18.2938,40000.0
2013-08-27 13:15:00,21.04,21.05,20.99,20.99,36000.0,18.3025,18.3112,18.259,18.259,36000.0
2013-08-27 13:20:00,20.99,21.0,20.97,20.99,41000.0,18.259,18.2677,18.2416,18.259,41000.0
2013-08-27 13:25:00,20.98,20.99,20.95,20.95,31300.0,18.2503,18.259,18.2242,18.2242,31300.0
2013-08-27 13:30:00,20.95,21.0,20.95,21.0,15000.0,18.2242,18.2677,18.2242,18.2677,15000.0
2013-08-27 13:35:00,21.0,21.04,21.0,21.02,73300.0,18.2677,18.3025,18.2677,18.2851,73300.0
2013-08-27 13:40:00,21.02,21.04,21.01,21.04,36300.0,18.2851,18.3025,18.2764,18.3025,36300.0
2013-08-27 13:45:00,21.04,21.07,21.03,21.05,50400.0,18.3025,18.3285,18.2938,18.3112,50400.0
2013-08-27 13:50:00,21.05,21.05,21.0,21.0,22700.0,18.3112,18.3112,18.2677,18.2677,22700.0
2013-08-27 13:55:00,21.0,21.01,20.98,21.0,34900.0,18.2677,18.2764,18.2503,18.2677,34900.0
2013-08-27 14:00:00,21.01,21.01,20.96,20.98,39300.0,18.2764,18.2764,18.2329,18.2503,39300.0
2013-08-27 14:05:00,20.98,21.0,20.95,20.95,73000.0,18.2503,18.2677,18.2242,18.2242,73000.0
2013-08-27 14:10:00,20.95,20.96,20.88,20.88,110100.0,18.2242,18.2329,18.1633,18.1633,110100.0
2013-08-27 14:15:00,20.88,20.91,20.88,20.89,78900.0,18.1633,18.1894,18.1633,18.172,78900.0
2013-08-27 14:20:00,20.89,20.89,20.85,20.88,98500.0,18.172,18.172,18.1372,18.1633,98500.0
2013-08-27 14:25:00,20.88,20.88,20.83,20.86,94200.0,18.1633,18.1633,18.1198,18.1459,94200.0
2013-08-27 14:30:00,20.87,20.87,20.77,20.78,151900.0,18.1546,18.1546,18.0676,18.0763,151900.0
2013-08-27 14:35:00,20.77,20.78,20.72,20.78,176500.0,18.0676,18.0763,18.0241,18.0763,176500.0
2013-08-27 14:40:00,20.77,20.8,20.74,20.78,117800.0,18.0676,18.0937,18.0415,18.0763,117800.0
2013-08-27 14:45:00,20.79,20.79,20.76,20.77,50000.0,18.085,18.085,18.0589,18.0676,50000.0
2013-08-27 14:50:00,20.76,20.77,20.73,20.75,97100.0,18.0589,18.0676,18.0328,18.0502,97100.0
2013-08-27 14:55:00,20.76,20.79,20.72,20.73,87500.0,18.0589,18.085,18.0241,18.0328,87500.0
2013-08-27 15:00:00,20.74,20.8,20.73,20.79,75400.0,18.0415,18.0937,18.0328,18.085,75400.0
2013-08-27 15:05:00,20.8,20.8,20.76,20.78,94200.0,18.0937,18.0937,18.0589,18.0763,94200.0
2013-08-27 15:10:00,20.79,20.79,20.72,20.73,134400.0,18.085,18.085,18.0241,18.0328,134400.0
2013-08-27 15:15:00,20.73,20.75,20.7,20.72,81400.0,18.0328,18.0502,18.0067,18.0241,81400.0
2013-08-27 15:20:00,20.72,20.77,20.71,20.72,98500.0,18.0241,18.0676,18.0154,18.0241,98500.0
2013-08-27 15:25:00,20.71,20.75,20.71,20.74,92000.0,18.0154,18.0502,18.0154,18.0415,92000.0
2013-08-27 15:30:00,20.74,20.75,20.7,20.71,126700.0,18.0415,18.0502,18.0067,18.0154,126700.0
2013-08-27 15:35:00,20.7,20.75,20.69,20.73,171300.0,18.0067,18.0502,17.998,18.0328,171300.0
2013-08-27 15:40:00,20.73,20.78,20.72,20.73,148600.0,18.0328,18.0763,18.0241,18.0328,148600.0
2013-08-27 15:45:00,20.73,20.8,20.73,20.78,342300.0,18.0328,18.0937,18.0328,18.0763,342300.0
2013-08-27 15:50:00,20.79,20.79,20.76,20.77,113000.0,18.085,18.085,18.0589,18.0676,113000.0
2013-08-27 15:55:00,20.77,20.8,20.72,20.74,732300.0,18.0676,18.0937,18.0241,18.0415,732300.0
2013-08-28 09:30:00,20.74,20.74,20.62,20.64,85900.0,18.0415,18.0415,17.9371,17.9545,85900.0
2013-08-28 09:35:00,20.64,20.76,20.52,20.76,136900.0,17.9545,18.0589,17.8501,18.0589,136900.0
2013-08-28 09:40:00,20.76,20.81,20.69,20.81,80100.0,18.0589,18.1024,17.998,18.1024,80100.0
2013-08-28 09:45:00,20.8,20.8,20.73,20.75,42100.0,18.0937,18.0937,18.0328,18.0502,42100.0
2013-08-28 09:50:00,20.75,20.76,20.68,20.69,35500.0,18.0502,18.0589,17.9893,17.998,35500.0
2013-08-28 09:55:00,20.69,20.69,20.64,20.67,35400.0,17.998,17.998,17.9545,17.9806,35400.0
2013-08-28 10:00:00,20.68,20.75,20.68,20.7,62700.0,17.9893,18.0502,17.9893,18.0067,62700.0
2013-08-28 10:05:00,20.7,20.78,20.69,20.71,118900.0,18.0067,18.0763,17.998,18.0154,118900.0
2013-08-28 10:10:00,20.71,20.8,20.69,20.77,68300.0,18.0154,18.0937,17.998,18.0676,68300.0
2013-08-28 10:15:00,20.77,20.84,20.77,20.84,55300.0,18.0676,18.1285,18.0676,18.1285,55300.0
2013-08-28 10:20:00,20.84,20.86,20.8,20.85,66900.0,18.1285,18.1459,18.0937,18.1372,66900.0
2013-08-28 10:25:00,20.84,20.89,20.82,20.87,50000.0,18.1285,18.172,18.1111,18.1546,50000.0
2013-08-28 10:30:00,20.86,20.92,20.84,20.92,58200.0,18.1459,18.1981,18.1285,18.1981,58200.0
2013-08-28 10:35:00,20.92,20.96,20.92,20.94,94400.0,18.1981,18.2329,18.1981,18.2155,94400.0
2013-08-28 10:40:00,20.94,20.95,20.89,20.94,67800.0,18.2155,18.2242,18.172,18.2155,67800.0
2013-08-28 10:45:00,20.94,20.96,20.89,20.89,68000.0,18.2155,18.2329,18.172,18.172,68000.0
2013-08-28 10:50:00,20.89,20.95,20.88,20.95,47700.0,18.172,18.2242,18.1633,18.2242,47700.0
2013-08-28 10:55:00,20.95,20.98,20.95,20.96,42200.0,18.2242,18.2503,18.2242,18.2329,42200.0
2013-08-28 11:00:00,20.96,20.98,20.96,20.97,42900.0,18.2329,18.2503,18.2329,18.2416,42900.0
2013-08-28 11:05:00,20.97,20.99,20.96,20.99,18200.0,18.2416,18.259,18.2329,18.259,18200.0
2013-08-28 11:10:00,20.99,21.02,20.98,21.02,37000.0,18.259,18.2851,18.2503,18.2851,37000.0
2013-08-28 11:15:00,21.02,21.02,20.97,20.98,64700.0,18.2851,18.2851,18.2416,18.2503,64700.0
2013-08-28 11:20:00,20.98,21.04,20.98,21.04,38600.0,18.2503,18.3025,18.2503,18.3025,38600.0
2013-08-28 11:25:00,21.04,21.05,21.02,21.02,48900.0,18.3025,18.3112,18.2851,18.2851,48900.0
2013-08-28 11:30:00,21.03,21.03,20.97,20.98,40500.0,18.2938,18.2938,18.2416,18.2503,40500.0
2013-08-28 11:35:00,20.99,21.02,20.98,21.02,30300.0,18.259,18.2851,18.2503,18.2851,30300.0
2013-08-28 11:40:00,21.02,21.04,21.0,21.04,45800.0,18.2851,18.3025,18.2677,18.3025,45800.0
2013-08-28 11:45:00,21.04,21.04,21.0,21.01,38000.0,18.3025,18.3025,18.2677,18.2764,38000.0
2013-08-28 11:50:00,21.01,21.04,21.01,21.03,45300.0,18.2764,18.3025,18.2764,18.2938,45300.0
2013-08-28 11:55:00,21.03,21.06,21.02,21.04,45300.0,18.2938,18.3199,18.2851,18.3025,45300.0
2013-08-28 12:00:00,21.05,21.05,21.02,21.02,61100.0,18.3112,18.3112,18.2851,18.2851,61100.0
2013-08-28 12:05:00,21.02,21.02,20.99,21.0,81900.0,18.2851,18.2851,18.259,18.2677,81900.0
2013-08-28 12:10:00,21.0,21.01,20.99,21.0,22000.0,18.2677,18.2764,18.259,18.2677,22000.0
2013-08-28 12:15:00,21.0,21.01,20.99,21.0,52500.0,18.2677,18.2764,18.259,18.2677,52500.0
2013-08-28 12:20:00,21.0,21.0,20.97,20.98,38500.0,18.2677,18.2677,18.2416,18.2503,38500.0
2013-08-28 12:25:00,20.98,21.03,20.98,21.03,42100.0,18.2503,18.2938,18.2503,18.2938,42100.0
2013-08-28 12:30:00,21.03,21.05,21.02,21.03,36800.0,18.2938,18.3112,18.2851,18.2938,36800.0
2013-08-28 12:35:00,21.04,21.07,21.03,21.06,28300.0,18.3025,18.3285,18.2938,18.3199,28300.0
2013-08-28 12:40:00,21.06,21.06,21.04,21.06,26100.0,18.3199,18.3199,18.3025,18.3199,26100.0
2013-08-28 12:45:00,21.06,21.07,21.05,21.06,35300.0,18.3199,18.3285,18.3112,18.3199,35300.0
2013-08-28 12:50:00,21.06,21.09,21.05,21.07,47600.0,18.3199,18.3459,18.3112,18.3285,47600.0
2013-08-28 12:55:00,21.07,21.07,21.03,21.04,41300.0,18.3285,18.3285,18.2938,18.3025,41300.0
2013-08-28 13:00:00,21.03,21.07,21.03,21.07,33700.0,18.2938,18.3285,18.2938,18.3285,33700.0
2013-08-28 13:05:00,21.07,21.07,21.05,21.05,32600.0,18.3285,18.3285,18.3112,18.3112,32600.0
2013-08-28 13:10:00,21.05,21.05,21.02,21.03,62000.0,18.3112,18.3112,18.2851,18.2938,62000.0
2013-08-28 13:15:00,21.03,21.04,20.99,21.0,52300.0,18.2938,18.3025,18.259,18.2677,52300.0
2013-08-28 13:20:00,21.0,21.01,20.99,21.01,41400.0,18.2677,18.2764,18.259,18.2764,41400.0
2013-08-28 13:25:00,21.01,21.02,21.0,21.02,33100.0,18.2764,18.2851,18.2677,18.2851,33100.0
2013-08-28 13:30:00,21.03,21.03,20.98,20.98,28300.0,18.2938,18.2938,18.2503,18.2503,28300.0
2013-08-28 13:35:00,20.99,21.01,20.98,21.0,41900.0,18.259,18.2764,18.2503,18.2677,41900.0
2013-08-28 13:40:00,21.0,21.0,20.98,20.98,24600.0,18.2677,18.2677,18.2503,18.2503,24600.0
2013-08-28 13:45:00,20.98,20.99,20.96,20.96,41700.0,18.2503,18.259,18.2329,18.2329,41700.0
2013-08-28 13:50:00,20.96,21.0,20.96,20.97,56000.0,18.2329,18.2677,18.2329,18.2416,56000.0
2013-08-28 13:55:00,20.97,21.0,20.96,21.0,64900.0,18.2416,18.2677,18.2329,18.2677,64900.0
2013-08-28 14:00:00,21.0,21.0,20.99,21.0,35300.0,18.2677,18.2677,18.259,18.2677,35300.0
2013-08-28 14:05:00,20.99,20.99,20.96,20.96,61000.0,18.259,18.259,18.2329,18.2329,61000.0
2013-08-28 14:10:00,20.96,20.96,20.92,20.96,106300.0,18.2329,18.2329,18.1981,18.2329,106300.0
2013-08-28 14:15:00,20.96,20.97,20.94,20.94,36300.0,18.2329,18.2416,18.2155,18.2155,36300.0
2013-08-28 14:20:00,20.93,20.98,20.93,20.98,32400.0,18.2068,18.2503,18.2068,18.2503,32400.0
2013-08-28 14:25:00,20.98,21.0,20.97,20.99,32100.0,18.2503,18.2677,18.2416,18.259,32100.0
2013-08-28 14:30:00,20.99,21.0,20.98,21.0,42600.0,18.259,18.2677,18.2503,18.2677,42600.0
2013-08-28 14:35:00,21.0,21.01,20.98,20.98,107700.0,18.2677,18.2764,18.2503,18.2503,107700.0
2013-08-28 14:40:00,20.99,21.01,20.97,20.98,66600.0,18.259,18.2764,18.2416,18.2503,66600.0
2013-08-28 14:45:00,20.97,21.01,20.95,21.01,88200.0,18.2416,18.2764,18.2242,18.2764,88200.0
2013-08-28 14:50:00,21.01,21.01,20.97,20.99,81000.0,18.2764,18.2764,18.2416,18.259,81000.0
2013-08-28 14:55:00,20.99,20.99,20.97,20.97,22400.0,18.259,18.259,18.2416,18.2416,22400.0
2013-08-28 15:00:00,20.97,21.01,20.97,21.0,49800.0,18.2416,18.2764,18.2416,18.2677,49800.0
2013-08-28 15:05:00,21.01,21.04,20.99,21.04,66700.0,18.2764,18.3025,18.259,18.3025,66700.0
2013-08-28 15:10:00,21.04,21.08,21.04,21.08,116700.0,18.3025,18.3372,18.3025,18.3372,116700.0
2013-08-28 15:15:00,21.08,21.08,21.03,21.03,71900.0,18.3372,18.3372,18.2938,18.2938,71900.0
2013-08-28 15:20:00,21.03,21.07,21.03,21.06,75700.0,18.2938,18.3285,18.2938,18.3199,75700.0
2013-08-28 15:25:00,21.05,21.06,21.03,21.03,112000.0,18.3112,18.3199,18.2938,18.2938,112000.0
2013-08-28 15:30:00,21.04,21.05,21.02,21.02,117000.0,18.3025,18.3112,18.2851,18.2851,117000.0
2013-08-28 15:35:00,21.02,21.03,20.99,20.99,61700.0,18.2851,18.2938,18.259,18.259,61700.0
2013-08-28 15:40:00,20.99,21.0,20.98,21.0,83700.0,18.259,18.2677,18.2503,18.2677,83700.0
2013-08-28 15:45:00,21.0,21.0,20.94,20.95,168700.0,18.2677,18.2677,18.2155,18.2242,168700.0
2013-08-28 15:50:00,20.94,20.99,20.94,20.99,168700.0,18.2155,18.259,18.2155,18.259,168700.0
2013-08-28 15:55:00,20.98,20.98,20.95,20.96,332100.0,18.2503,18.2503,18.2242,18.2329,332100.0
2013-08-29 09:30:00,20.94,20.98,20.89,20.98,112800.0,18.2155,18.2503,18.172,18.2503,112800.0
2013-08-29 09:35:00,20.98,21.07,20.96,21.07,77300.0,18.2503,18.3285,18.2329,18.3285,77300.0
2013-08-29 09:40:00,21.06,21.16,21.06,21.16,66300.0,18.3199,18.4068,18.3199,18.4068,66300.0
2013-08-29 09:45:00,21.17,21.19,21.09,21.13,45000.0,18.4155,18.4329,18.3459,18.3807,45000.0
2013-08-29 09:50:00,21.12,21.17,21.1,21.14,37300.0,18.372,18.4155,18.3546,18.3894,37300.0
2013-08-29 09:55:00,21.14,21.15,21.11,21.12,22200.0,18.3894,18.3981,18.3633,18.372,22200.0
2013-08-29 10:00:00,21.12,21.18,21.11,21.14,58200.0,18.372,18.4242,18.3633,18.3894,58200.0
2013-08-29 10:05:00,21.15,21.19,21.14,21.19,122100.0,18.3981,18.4329,18.3894,18.4329,122100.0
2013-08-29 10:10:00,21.2,21.22,21.17,21.21,104000.0,18.4416,18.459,18.4155,18.4503,104000.0
2013-08-29 10:15:00,21.22,21.23,21.2,21.21,53700.0,18.459,18.4677,18.4416,18.4503,53700.0
2013-08-29 10:20:00,21.21,21.24,21.2,21.21,64100.0,18.4503,18.4764,18.4416,18.4503,64100.0
2013-08-29 10:25:00,21.22,21.22,21.2,21.21,51400.0,18.459,18.459,18.4416,18.4503,51400.0
2013-08-29 10:30:00,21.21,21.27,21.21,21.27,57300.0,18.4503,18.5025,18.4503,18.5025,57300.0
2013-08-29 10:35:00,21.26,21.31,21.25,21.31,64300.0,18.4938,18.5373,18.4851,18.5373,64300.0
2013-08-29 10:40:00,21.31,21.34,21.29,21.34,32600.0,18.5373,18.5634,18.5199,18.5634,32600.0
2013-08-29 10:45:00,21.34,21.35,21.3,21.31,128400.0,18.5634,18.5721,18.5286,18.5373,128400.0
2013-08-29 10:50:00,21.31,21.37,21.31,21.36,106300.0,18.5373,18.5895,18.5373,18.5808,106300.0
2013-08-29 10:55:00,21.36,21.37,21.32,21.33,111100.0,18.5808,18.5895,18.546,18.5547,111100.0
2013-08-29 11:00:00,21.32,21.35,21.32,21.33,108900.0,18.546,18.5721,18.546,18.5547,108900.0
2013-08-29 11:05:00,21.33,21.34,21.29,21.29,78900.0,18.5547,18.5634,18.5199,18.5199,78900.0
2013-08-29 11:10:00,21.29,21.32,21.29,21.32,42500.0,18.5199,18.546,18.5199,18.546,42500.0
2013-08-29 11:15:00,21.32,21.32,21.29,21.3,59700.0,18.546,18.546,18.5199,18.5286,59700.0
2013-08-29 11:20:00,21.3,21.33,21.3,21.3,68900.0,18.5286,18.5547,18.5286,18.5286,68900.0
2013-08-29 11:25:00,21.3,21.33,21.3,21.33,36900.0,18.5286,18.5547,18.5286,18.5547,36900.0
2013-08-29 11:30:00,21.33,21.38,21.32,21.37,55000.0,18.5547,18.5982,18.546,18.5895,55000.0
2013-08-29 11:35:00,21.37,21.37,21.35,21.37,60100.0,18.5895,18.5895,18.5721,18.5895,60100.0
2013-08-29 11:40:00,21.37,21.38,21.35,21.38,90100.0,18.5895,18.5982,18.5721,18.5982,90100.0
2013-08-29 11:45:00,21.38,21.39,21.37,21.38,58500.0,18.5982,18.6069,18.5895,18.5982,58500.0
2013-08-29 11:50:00,21.39,21.41,21.39,21.41,57700.0,18.6069,18.6243,18.6069,18.6243,57700.0
2013-08-29 11:55:00,21.41,21.44,21.41,21.43,99100.0,18.6243,18.6504,18.6243,18.6417,99100.0
2013-08-29 12:00:00,21.43,21.44,21.42,21.43,81100.0,18.6417,18.6504,18.633,18.6417,81100.0
2013-08-29 12:05:00,21.43,21.45,21.42,21.42,46500.0,18.6417,18.6591,18.633,18.633,46500.0
2013-08-29 12:10:00,21.42,21.42,21.37,21.37,35300.0,18.633,18.633,18.5895,18.5895,35300.0
2013-08-29 12:15:00,21.36,21.36,21.33,21.34,27300.0,18.5808,18.5808,18.5547,18.5634,27300.0
2013-08-29 12:20:00,21.33,21.34,21.32,21.32,27500.0,18.5547,18.5634,18.546,18.546,27500.0
2013-08-29 12:25:00,21.32,21.34,21.32,21.32,21800.0,18.546,18.5634,18.546,18.546,21800.0
2013-08-29 12:30:00,21.33,21.34,21.3,21.31,31600.0,18.5547,18.5634,18.5286,18.5373,31600.0
2013-08-29 12:35:00,21.3,21.3,21.29,21.29,19400.0,18.5286,18.5286,18.5199,18.5199,19400.0
2013-08-29 12:40:00,21.3,21.31,21.3,21.3,27000.0,18.5286,18.5373,18.5286,18.5286,27000.0
2013-08-29 12:45:00,21.3,21.31,21.28,21.29,25000.0,18.5286,18.5373,18.5112,18.5199,25000.0
2013-08-29 12:50:00,21.3,21.31,21.28,21.3,27300.0,18.5286,18.5373,18.5112,18.5286,27300.0
2013-08-29 12:55:00,21.3,21.32,21.3,21.32,27800.0,18.5286,18.546,18.5286,18.546,27800.0
2013-08-29 13:00:00,21.32,21.36,21.31,21.36,30500.0,18.546,18.5808,18.5373,18.5808,30500.0
2013-08-29 13:05:00,21.36,21.37,21.34,21.37,57000.0,18.5808,18.5895,18.5634,18.5895,57000.0
2013-08-29 13:10:00,21.36,21.38,21.36,21.37,36300.0,18.5808,18.5982,18.5808,18.5895,36300.0
2013-08-29 13:15:00,21.37,21.37,21.34,21.35,12100.0,18.5895,18.5895,18.5634,18.5721,12100.0
2013-08-29 13:20:00,21.35,21.35,21.3,21.3,42300.0,18.5721,18.5721,18.5286,18.5286,42300.0
2013-08-29 13:25:00,21.3,21.31,21.28,21.28,80900.0,18.5286,18.5373,18.5112,18.5112,80900.0
2013-08-29 13:30:00,21.29,21.29,21.25,21.26,27600.0,18.5199,18.5199,18.4851,18.4938,27600.0
2013-08-29 13:35:00,21.26,21.27,21.25,21.26,17400.0,18.4938,18.5025,18.4851,18.4938,17400.0
2013-08-29 13:40:00,21.26,21.3,21.26,21.29,31500.0,18.4938,18.5286,18.4938,18.5199,31500.0
2013-08-29 13:45:00,21.29,21.31,21.29,21.3,43200.0,18.5199,18.5373,18.5199,18.5286,43200.0
2013-08-29 13:50:00,21.3,21.31,21.27,21.28,27100.0,18.5286,18.5373,18.5025,18.5112,27100.0
2013-08-29 13:55:00,21.28,21.3,21.28,21.29,20900.0,18.5112,18.5286,18.5112,18.5199,20900.0
2013-08-29 14:00:00,21.3,21.32,21.28,21.32,64900.0,18.5286,18.546,18.5112,18.546,64900.0
2013-08-29 14:05:00,21.32,21.35,21.31,21.34,38100.0,18.546,18.5721,18.5373,18.5634,38100.0
2013-08-29 14:10:00,21.34,21.37,21.34,21.36,45000.0,18.5634,18.5895,18.5634,18.5808,45000.0
2013-08-29 14:15:00,21.36,21.36,21.33,21.35,44900.0,18.5808,18.5808,18.5547,18.5721,44900.0
2013-08-29 14:20:00,21.34,21.4,21.34,21.39,42200.0,18.5634,18.6156,18.5634,18.6069,42200.0
2013-08-29 14:25:00,21.39,21.4,21.38,21.38,51400.0,18.6069,18.6156,18.5982,18.5982,51400.0
2013-08-29 14:30:00,21.37,21.39,21.37,21.38,49300.0,18.5895,18.6069,18.5895,18.5982,49300.0
2013-08-29 14:35:00,21.38,21.41,21.38,21.39,40500.0,18.5982,18.6243,18.5982,18.6069,40500.0
2013-08-29 14:40:00,21.39,21.39,21.38,21.39,25000.0,18.6069,18.6069,18.5982,18.6069,25000.0
2013-08-29 14:45:00,21.39,21.4,21.39,21.4,15300.0,18.6069,18.6156,18.6069,18.6156,15300.0
2013-08-29 14:50:00,21.39,21.4,21.38,21.38,33000.0,18.6069,18.6156,18.5982,18.5982,33000.0
2013-08-29 14:55:00,21.38,21.39,21.37,21.39,28400.0,18.5982,18.6069,18.5895,18.6069,28400.0
2013-08-29 15:00:00,21.38,21.39,21.32,21.32,76600.0,18.5982,18.6069,18.546,18.546,76600.0
2013-08-29 15:05:00,21.32,21.33,21.29,21.31,64100.0,18.546,18.5547,18.5199,18.5373,64100.0
2013-08-29 15:10:00,21.3,21.36,21.3,21.36,115100.0,18.5286,18.5808,18.5286,18.5808,115100.0
2013-08-29 15:15:00,21.36,21.38,21.36,21.37,57800.0,18.5808,18.5982,18.5808,18.5895,57800.0
2013-08-29 15:20:00,21.37,21.38,21.34,21.36,99200.0,18.5895,18.5982,18.5634,18.5808,99200.0
2013-08-29 15:25:00,21.36,21.36,21.3,21.31,141200.0,18.5808,18.5808,18.5286,18.5373,141200.0
2013-08-29 15:30:00,21.31,21.31,21.24,21.25,90700.0,18.5373,18.5373,18.4764,18.4851,90700.0
2013-08-29 15:35:00,21.26,21.3,21.26,21.3,164200.0,18.4938,18.5286,18.4938,18.5286,164200.0
2013-08-29 15:40:00,21.29,21.33,21.28,21.33,111200.0,18.5199,18.5547,18.5112,18.5547,111200.0
2013-08-29 15:45:00,21.33,21.33,21.29,21.31,141400.0,18.5547,18.5547,18.5199,18.5373,141400.0
2013-08-29 15:50:00,21.31,21.33,21.3,21.32,131900.0,18.5373,18.5547,18.5286,18.546,131900.0
2013-08-29 15:55:00,21.32,21.32,21.29,21.3,201400.0,18.546,18.546,18.5199,18.5286,201400.0
2013-08-30 09:30:00,21.27,21.33,21.19,21.22,118700.0,18.5025,18.5547,18.4329,18.459,118700.0
2013-08-30 09:35:00,21.22,21.22,21.14,21.16,32100.0,18.459,18.459,18.3894,18.4068,32100.0
2013-08-30 09:40:00,21.16,21.17,21.06,21.06,38600.0,18.4068,18.4155,18.3199,18.3199,38600.0
2013-08-30 09:45:00,21.07,21.17,21.07,21.11,96700.0,18.3285,18.4155,18.3285,18.3633,96700.0
2013-08-30 09:50:00,21.1,21.18,21.1,21.17,35800.0,18.3546,18.4242,18.3546,18.4155,35800.0
2013-08-30 09:55:00,21.18,21.19,21.11,21.14,37600.0,18.4242,18.4329,18.3633,18.3894,37600.0
2013-08-30 10:00:00,21.14,21.14,21.02,21.02,67900.0,18.3894,18.3894,18.2851,18.2851,67900.0
2013-08-30 10:05:00,21.01,21.05,20.98,20.98,95500.0,18.2764,18.3112,18.2503,18.2503,95500.0
2013-08-30 10:10:00,20.98,20.99,20.95,20.96,252100.0,18.2503,18.259,18.2242,18.2329,252100.0
2013-08-30 10:15:00,20.96,20.96,20.93,20.95,312100.0,18.2329,18.2329,18.2068,18.2242,312100.0
2013-08-30 10:20:00,20.95,20.96,20.93,20.94,80400.0,18.2242,18.2329,18.2068,18.2155,80400.0
2013-08-30 10:25:00,20.92,20.93,20.89,20.89,59400.0,18.1981,18.2068,18.172,18.172,59400.0
2013-08-30 10:30:00,20.89,20.99,20.88,20.99,75400.0,18.172,18.259,18.1633,18.259,75400.0
2013-08-30 10:35:00,20.99,20.99,20.91,20.91,46600.0,18.259,18.259,18.1894,18.1894,46600.0
2013-08-30 10:40:00,20.9,20.9,20.85,20.86,74500.0,18.1807,18.1807,18.1372,18.1459,74500.0
2013-08-30 10:45:00,20.85,20.9,20.82,20.9,66700.0,18.1372,18.1807,18.1111,18.1807,66700.0
2013-08-30 10:50:00,20.89,20.89,20.84,20.85,111900.0,18.172,18.172,18.1285,18.1372,111900.0
2013-08-30 10:55:00,20.85,20.89,20.85,20.87,113900.0,18.1372,18.172,18.1372,18.1546,113900.0
2013-08-30 11:00:00,20.86,20.89,20.84,20.88,105600.0,18.1459,18.172,18.1285,18.1633,105600.0
2013-08-30 11:05:00,20.88,20.89,20.85,20.86,58600.0,18.1633,18.172,18.1372,18.1459,58600.0
2013-08-30 11:10:00,20.86,20.89,20.86,20.88,90300.0,18.1459,18.172,18.1459,18.1633,90300.0
2013-08-30 11:15:00,20.87,20.88,20.87,20.88,120000.0,18.1546,18.1633,18.1546,18.1633,120000.0
2013-08-30 11:20:00,20.87,20.89,20.87,20.89,67200.0,18.1546,18.172,18.1546,18.172,67200.0
2013-08-30 11:25:00,20.89,20.91,20.88,20.9,143500.0,18.172,18.1894,18.1633,18.1807,143500.0
2013-08-30 11:30:00,20.89,20.93,20.89,20.89,59600.0,18.172,18.2068,18.172,18.172,59600.0
2013-08-30 11:35:00,20.89,20.9,20.86,20.87,31600.0,18.172,18.1807,18.1459,18.1546,31600.0
2013-08-30 11:40:00,20.86,20.88,20.85,20.86,37800.0,18.1459,18.1633,18.1372,18.1459,37800.0
2013-08-30 11:45:00,20.87,20.91,20.86,20.89,29500.0,18.1546,18.1894,18.1459,18.172,29500.0
2013-08-30 11:50:00,20.89,20.89,20.86,20.89,88800.0,18.172,18.172,18.1459,18.172,88800.0
2013-08-30 11:55:00,20.89,20.89,20.85,20.86,30100.0,18.172,18.172,18.1372,18.1459,30100.0
2013-08-30 12:00:00,20.86,20.89,20.85,20.88,25800.0,18.1459,18.172,18.1372,18.1633,25800.0
2013-08-30 12:05:00,20.88,20.91,20.88,20.89,44100.0,18.1633,18.1894,18.1633,18.172,44100.0
2013-08-30 12:10:00,20.89,20.91,20.88,20.89,35900.0,18.172,18.1894,18.1633,18.172,35900.0
2013-08-30 12:15:00,20.89,20.91,20.89,20.91,30100.0,18.172,18.1894,18.172,18.1894,30100.0
2013-08-30 12:20:00,20.91,20.91,20.86,20.88,25400.0,18.1894,18.1894,18.1459,18.1633,25400.0
2013-08-30 12:25:00,20.88,20.91,20.87,20.89,12500.0,18.1633,18.1894,18.1546,18.172,12500.0
2013-08-30 12:30:00,20.89,20.89,20.87,20.89,25100.0,18.172,18.172,18.1546,18.172,25100.0
2013-08-30 12:35:00,20.88,20.9,20.88,20.88,18000.0,18.1633,18.1807,18.1633,18.1633,18000.0
2013-08-30 12:40:00,20.88,20.89,20.87,20.89,17800.0,18.1633,18.172,18.1546,18.172,17800.0
2013-08-30 12:45:00,20.89,20.91,20.88,20.91,26400.0,18.172,18.1894,18.1633,18.1894,26400.0
2013-08-30 12:50:00,20.9,20.91,20.89,20.89,31000.0,18.1807,18.1894,18.172,18.172,31000.0
2013-08-30 12:55:00,20.89,20.91,20.88,20.9,62800.0,18.172,18.1894,18.1633,18.1807,62800.0
2013-08-30 13:00:00,20.89,20.91,20.85,20.86,71400.0,18.172,18.1894,18.1372,18.1459,71400.0
2013-08-30 13:05:00,20.85,20.86,20.81,20.82,36100.0,18.1372,18.1459,18.1024,18.1111,36100.0
2013-08-30 13:10:00,20.81,20.91,20.8,20.9,47700.0,18.1024,18.1894,18.0937,18.1807,47700.0
2013-08-30 13:15:00,20.89,20.99,20.89,20.91,288100.0,18.172,18.259,18.172,18.1894,288100.0
2013-08-30 13:20:00,20.91,20.92,20.87,20.89,29500.0,18.1894,18.1981,18.1546,18.172,29500.0
2013-08-30 13:25:00,20.89,20.94,20.89,20.93,37400.0,18.172,18.2155,18.172,18.2068,37400.0
2013-08-30 13:30:00,20.93,20.93,20.9,20.91,131000.0,18.2068,18.2068,18.1807,18.1894,131000.0
2013-08-30 13:35:00,20.9,20.94,20.9,20.9,65700.0,18.1807,18.2155,18.1807,18.1807,65700.0
2013-08-30 13:40:00,20.9,20.92,20.89,20.9,35000.0,18.1807,18.1981,18.172,18.1807,35000.0
2013-08-30 13:45:00,20.89,20.94,20.88,20.94,58800.0,18.172,18.2155,18.1633,18.2155,58800.0
2013-08-30 13:50:00,20.94,20.95,20.92,20.94,27500.0,18.2155,18.2242,18.1981,18.2155,27500.0
2013-08-30 13:55:00,20.94,20.94,20.89,20.89,31800.0,18.2155,18.2155,18.172,18.172,31800.0
2013-08-30 14:00:00,20.89,20.9,20.87,20.89,38300.0,18.172,18.1807,18.1546,18.172,38300.0
2013-08-30 14:05:00,20.89,20.92,20.89,20.9,34500.0,18.172,18.1981,18.172,18.1807,34500.0
2013-08-30 14:10:00,20.89,20.9,20.87,20.88,21500.0,18.172,18.1807,18.1546,18.1633,21500.0
2013-08-30 14:15:00,20.88,20.91,20.88,20.91,22800.0,18.1633,18.1894,18.1633,18.1894,22800.0
2013-08-30 14:20:00,20.91,20.92,20.9,20.9,15100.0,18.1894,18.1981,18.1807,18.1807,15100.0
2013-08-30 14:25:00,20.91,20.92,20.89,20.92,33100.0,18.1894,18.1981,18.172,18.1981,33100.0
2013-08-30 14:30:00,20.92,20.98,20.91,20.97,51500.0,18.1981,18.2503,18.1894,18.2416,51500.0
2013-08-30 14:35:00,20.98,20.98,20.97,20.97,22700.0,18.2503,18.2503,18.2416,18.2416,22700.0
2013-08-30 14:40:00,20.97,20.97,20.94,20.95,33000.0,18.2416,18.2416,18.2155,18.2242,33000.0
2013-08-30 14:45:00,20.94,20.97,20.94,20.94,67600.0,18.2155,18.2416,18.2155,18.2155,67600.0
2013-08-30 14:50:00,20.95,20.97,20.94,20.96,52800.0,18.2242,18.2416,18.2155,18.2329,52800.0
2013-08-30 14:55:00,20.95,20.98,20.95,20.96,22400.0,18.2242,18.2503,18.2242,18.2329,22400.0
2013-08-30 15:00:00,20.96,20.97,20.93,20.94,264700.0,18.2329,18.2416,18.2068,18.2155,264700.0
2013-08-30 15:05:00,20.94,20.95,20.9,20.9,51300.0,18.2155,18.2242,18.1807,18.1807,51300.0
2013-08-30 15:10:00,20.9,20.95,20.89,20.95,50800.0,18.1807,18.2242,18.172,18.2242,50800.0
2013-08-30 15:15:00,20.95,20.97,20.94,20.95,58300.0,18.2242,18.2416,18.2155,18.2242,58300.0
2013-08-30 15:20:00,20.95,20.95,20.93,20.95,44200.0,18.2242,18.2242,18.2068,18.2242,44200.0
2013-08-30 15:25:00,20.95,20.95,20.92,20.93,113600.0,18.2242,18.2242,18.1981,18.2068,113600.0
2013-08-30 15:30:00,20.94,20.94,20.89,20.92,105100.0,18.2155,18.2155,18.172,18.1981,105100.0
2013-08-30 15:35:00,20.92,20.92,20.91,20.91,86300.0,18.1981,18.1981,18.1894,18.1894,86300.0
2013-08-30 15:40:00,20.92,20.92,20.86,20.87,104900.0,18.1981,18.1981,18.1459,18.1546,104900.0
2013-08-30 15:45:00,20.87,20.9,20.85,20.89,195400.0,18.1546,18.1807,18.1372,18.172,195400.0
2013-08-30 15:50:00,20.89,20.89,20.85,20.85,149900.0,18.172,18.172,18.1372,18.1372,149900.0
2013-08-30 15:55:00,20.84,20.89,20.84,20.88,869400.0,18.1285,18.172,18.1285,18.1633,869400.0
2013-09-03 09:30:00,21.2,21.29,21.18,21.24,163700.0,18.4416,18.5199,18.4242,18.4764,163700.0
2013-09-03 09:35:00,21.24,21.25,21.18,21.22,328100.0,18.4764,18.4851,18.4242,18.459,328100.0
2013-09-03 09:40:00,21.22,21.33,21.21,21.3,136800.0,18.459,18.5547,18.4503,18.5286,136800.0
2013-09-03 09:45:00,21.3,21.34,21.29,21.32,54700.0,18.5286,18.5634,18.5199,18.546,54700.0
2013-09-03 09:50:00,21.33,21.33,21.26,21.29,54800.0,18.5547,18.5547,18.4938,18.5199,54800.0
2013-09-03 09:55:00,21.29,21.33,21.28,21.3,49800.0,18.5199,18.5547,18.5112,18.5286,49800.0
2013-09-03 10:00:00,21.3,21.39,21.28,21.37,208800.0,18.5286,18.6069,18.5112,18.5895,208800.0
2013-09-03 10:05:00,21.37,21.41,21.34,21.35,144900.0,18.5895,18.6243,18.5634,18.5721,144900.0
2013-09-03 10:10:00,21.35,21.41,21.35,21.37,129700.0,18.5721,18.6243,18.5721,18.5895,129700.0
2013-09-03 10:15:00,21.37,21.37,21.32,21.34,98000.0,18.5895,18.5895,18.546,18.5634,98000.0
2013-09-03 10:20:00,21.33,21.33,21.29,21.29,153700.0,18.5547,18.5547,18.5199,18.5199,153700.0
2013-09-03 10:25:00,21.3,21.32,21.29,21.3,64900.0,18.5286,18.546,18.5199,18.5286,64900.0
2013-09-03 10:30:00,21.3,21.31,21.27,21.31,324200.0,18.5286,18.5373,18.5025,18.5373,324200.0
2013-09-03 10:35:00,21.3,21.31,21.27,21.3,411000.0,18.5286,18.5373,18.5025,18.5286,411000.0
2013-09-03 10:40:00,21.3,21.31,21.23,21.3,170400.0,18.5286,18.5373,18.4677,18.5286,170400.0
2013-09-03 10:45:00,21.31,21.33,21.3,21.33,130800.0,18.5373,18.5547,18.5286,18.5547,130800.0
2013-09-03 10:50:00,21.33,21.34,21.32,21.34,109100.0,18.5547,18.5634,18.546,18.5634,109100.0
2013-09-03 10:55:00,21.34,21.36,21.31,21.34,86100.0,18.5634,18.5808,18.5373,18.5634,86100.0
2013-09-03 11:00:00,21.33,21.36,21.32,21.35,87900.0,18.5547,18.5808,18.546,18.5721,87900.0
2013-09-03 11:05:00,21.34,21.36,21.34,21.36,59900.0,18.5634,18.5808,18.5634,18.5808,59900.0
2013-09-03 11:10:00,21.37,21.46,21.37,21.46,82200.0,18.5895,18.6678,18.5895,18.6678,82200.0
2013-09-03 11:15:00,21.46,21.46,21.38,21.38,153800.0,18.6678,18.6678,18.5982,18.5982,153800.0
2013-09-03 11:20:00,21.37,21.38,21.32,21.32,85400.0,18.5895,18.5982,18.546,18.546,85400.0
2013-09-03 11:25:00,21.33,21.34,21.26,21.27,77900.0,18.5547,18.5634,18.4938,18.5025,77900.0
2013-09-03 11:30:00,21.27,21.29,21.24,21.26,187000.0,18.5025,18.5199,18.4764,18.4938,187000.0
2013-09-03 11:35:00,21.26,21.27,21.23,21.23,94700.0,18.4938,18.5025,18.4677,18.4677,94700.0
2013-09-03 11:40:00,21.24,21.24,21.2,21.2,93900.0,18.4764,18.4764,18.4416,18.4416,93900.0
2013-09-03 11:45:00,21.2,21.22,21.16,21.21,202100.0,18.4416,18.459,18.4068,18.4503,202100.0
2013-09-03 11:50:00,21.21,21.26,21.21,21.26,88200.0,18.4503,18.4938,18.4503,18.4938,88200.0
2013-09-03 11:55:00,21.26,21.28,21.25,21.28,101300.0,18.4938,18.5112,18.4851,18.5112,101300.0
2013-09-03 12:00:00,21.27,21.3,21.26,21.29,123500.0,18.5025,18.5286,18.4938,18.5199,123500.0
2013-09-03 12:05:00,21.28,21.31,21.28,21.31,32800.0,18.5112,18.5373,18.5112,18.5373,32800.0
2013-09-03 12:10:00,21.31,21.31,21.25,21.26,59300.0,18.5373,18.5373,18.4851,18.4938,59300.0
2013-09-03 12:15:00,21.25,21.26,21.21,21.21,19800.0,18.4851,18.4938,18.4503,18.4503,19800.0
2013-09-03 12:20:00,21.22,21.24,21.21,21.23,57100.0,18.459,18.4764,18.4503,18.4677,57100.0
2013-09-03 12:25:00,21.23,21.25,21.23,21.25,32300.0,18.4677,18.4851,18.4677,18.4851,32300.0
2013-09-03 12:30:00,21.25,21.25,21.21,21.22,59500.0,18.4851,18.4851,18.4503,18.459,59500.0
2013-09-03 12:35:00,21.22,21.22,21.2,21.21,32000.0,18.459,18.459,18.4416,18.4503,32000.0
2013-09-03 12:40:00,21.21,21.22,21.19,21.21,55000.0,18.4503,18.459,18.4329,18.4503,55000.0
2013-09-03 12:45:00,21.21,21.21,21.15,21.16,77200.0,18.4503,18.4503,18.3981,18.4068,77200.0
2013-09-03 12:50:00,21.16,21.16,21.14,21.14,60600.0,18.4068,18.4068,18.3894,18.3894,60600.0
2013-09-03 12:55:00,21.15,21.16,21.11,21.13,44700.0,18.3981,18.4068,18.3633,18.3807,44700.0
2013-09-03 13:00:00,21.13,21.13,21.11,21.12,30900.0,18.3807,18.3807,18.3633,18.372,30900.0
2013-09-03 13:05:00,21.12,21.13,21.1,21.12,78400.0,18.372,18.3807,18.3546,18.372,78400.0
2013-09-03 13:10:00,21.11,21.16,21.11,21.14,175200.0,18.3633,18.4068,18.3633,18.3894,175200.0
2013-09-03 13:15:00,21.13,21.16,21.12,21.12,95100.0,18.3807,18.4068,18.372,18.372,95100.0
2013-09-03 13:20:00,21.12,21.14,21.1,21.12,85500.0,18.372,18.3894,18.3546,18.372,85500.0
2013-09-03 13:25:00,21.12,21.14,21.11,21.14,40400.0,18.372,18.3894,18.3633,18.3894,40400.0
2013-09-03 13:30:00,21.13,21.14,21.09,21.11,54800.0,18.3807,18.3894,18.3459,18.3633,54800.0
2013-09-03 13:35:00,21.1,21.11,21.1,21.11,37300.0,18.3546,18.3633,18.3546,18.3633,37300.0
2013-09-03 13:40:00,21.11,21.11,21.1,21.11,32200.0,18.3633,18.3633,18.3546,18.3633,32200.0
2013-09-03 13:45:00,21.1,21.11,21.05,21.05,81400.0,18.3546,18.3633,18.3112,18.3112,81400.0
2013-09-03 13:50:00,21.05,21.1,21.05,21.09,32300.0,18.3112,18.3546,18.3112,18.3459,32300.0
2013-09-03 13:55:00,21.09,21.1,21.07,21.08,38800.0,18.3459,18.3546,18.3285,18.3372,38800.0
2013-09-03 14:00:00,21.09,21.1,21.08,21.08,57600.0,18.3459,18.3546,18.3372,18.3372,57600.0
2013-09-03 14:05:00,21.08,21.09,21.07,21.07,37300.0,18.3372,18.3459,18.3285,18.3285,37300.0
2013-09-03 14:10:00,21.07,21.09,21.07,21.09,44400.0,18.3285,18.3459,18.3285,18.3459,44400.0
2013-09-03 14:15:00,21.09,21.09,21.05,21.07,33500.0,18.3459,18.3459,18.3112,18.3285,33500.0
2013-09-03 14:20:00,21.07,21.07,21.01,21.04,129500.0,18.3285,18.3285,18.2764,18.3025,129500.0
2013-09-03 14:25:00,21.03,21.04,20.99,21.04,43700.0,18.2938,18.3025,18.259,18.3025,43700.0
2013-09-03 14:30:00,21.03,21.08,21.02,21.06,54900.0,18.2938,18.3372,18.2851,18.3199,54900.0
2013-09-03 14:35:00,21.06,21.06,21.03,21.03,63400.0,18.3199,18.3199,18.2938,18.2938,63400.0
2013-09-03 14:40:00,21.04,21.04,21.0,21.01,38100.0,18.3025,18.3025,18.2677,18.2764,38100.0
2013-09-03 14:45:00,21.0,21.03,20.99,21.0,101200.0,18.2677,18.2938,18.259,18.2677,101200.0
2013-09-03 14:50:00,21.0,21.03,20.97,21.03,88900.0,18.2677,18.2938,18.2416,18.2938,88900.0
2013-09-03 14:55:00,21.03,21.07,21.02,21.05,86200.0,18.2938,18.3285,18.2851,18.3112,86200.0
2013-09-03 15:00:00,21.05,21.12,21.04,21.1,43200.0,18.3112,18.372,18.3025,18.3546,43200.0
2013-09-03 15:05:00,21.11,21.13,21.1,21.12,64900.0,18.3633,18.3807,18.3546,18.372,64900.0
2013-09-03 15:10:00,21.12,21.15,21.1,21.12,36800.0,18.372,18.3981,18.3546,18.372,36800.0
2013-09-03 15:15:00,21.13,21.15,21.13,21.13,50600.0,18.3807,18.3981,18.3807,18.3807,50600.0
2013-09-03 15:20:00,21.12,21.14,21.11,21.12,37700.0,18.372,18.3894,18.3633,18.372,37700.0
2013-09-03 15:25:00,21.11,21.16,21.11,21.16,46400.0,18.3633,18.4068,18.3633,18.4068,46400.0
2013-09-03 15:30:00,21.16,21.17,21.14,21.15,81100.0,18.4068,18.4155,18.3894,18.3981,81100.0
2013-09-03 15:35:00,21.15,21.18,21.13,21.18,49900.0,18.3981,18.4242,18.3807,18.4242,49900.0
2013-09-03 15:40:00,21.18,21.19,21.14,21.18,59700.0,18.4242,18.4329,18.3894,18.4242,59700.0
2013-09-03 15:45:00,21.18,21.18,21.1,21.11,78600.0,18.4242,18.4242,18.3546,18.3633,78600.0
2013-09-03 15:50:00,21.11,21.14,21.11,21.13,122400.0,18.3633,18.3894,18.3633,18.3807,122400.0
2013-09-03 15:55:00,21.13,21.15,21.11,21.13,254700.0,18.3807,18.3981,18.3633,18.3807,254700.0
2013-09-04 09:30:00,21.16,21.28,21.13,21.21,130800.0,18.4068,18.5112,18.3807,18.4503,130800.0
2013-09-04 09:35:00,21.21,21.31,21.2,21.31,94700.0,18.4503,18.5373,18.4416,18.5373,94700.0
2013-09-04 09:40:00,21.31,21.42,21.3,21.42,96700.0,18.5373,18.633,18.5286,18.633,96700.0
2013-09-04 09:45:00,21.42,21.44,21.34,21.43,205500.0,18.633,18.6504,18.5634,18.6417,205500.0
2013-09-04 09:50:00,21.44,21.59,21.44,21.59,100100.0,18.6504,18.7809,18.6504,18.7809,100100.0
2013-09-04 09:55:00,21.59,21.59,21.5,21.51,167500.0,18.7809,18.7809,18.7026,18.7113,167500.0
2013-09-04 10:00:00,21.52,21.61,21.52,21.59,126800.0,18.72,18.7983,18.72,18.7809,126800.0
2013-09-04 10:05:00,21.59,21.66,21.58,21.6,164100.0,18.7809,18.8418,18.7722,18.7896,164100.0
2013-09-04 10:10:00,21.6,21.65,21.59,21.65,84500.0,18.7896,18.8331,18.7809,18.8331,84500.0
2013-09-04 10:15:00,21.65,21.66,21.62,21.64,101000.0,18.8331,18.8418,18.807,18.8244,101000.0
2013-09-04 10:20:00,21.65,21.66,21.63,21.65,163200.0,18.8331,18.8418,18.8157,18.8331,163200.0
2013-09-04 10:25:00,21.65,21.7,21.64,21.7,196600.0,18.8331,18.8766,18.8244,18.8766,196600.0
2013-09-04 10:30:00,21.7,21.7,21.63,21.65,180300.0,18.8766,18.8766,18.8157,18.8331,180300.0
2013-09-04 10:35:00,21.66,21.71,21.64,21.71,262100.0,18.8418,18.8853,18.8244,18.8853,262100.0
2013-09-04 10:40:00,21.71,21.74,21.7,21.73,113600.0,18.8853,18.9114,18.8766,18.9027,113600.0
2013-09-04 10:45:00,21.72,21.76,21.72,21.75,97600.0,18.894,18.9288,18.894,18.9201,97600.0
2013-09-04 10:50:00,21.75,21.83,21.74,21.82,109600.0,18.9201,18.9897,18.9114,18.981,109600.0
2013-09-04 10:55:00,21.82,21.82,21.76,21.78,228700.0,18.981,18.981,18.9288,18.9462,228700.0
2013-09-04 11:00:00,21.78,21.83,21.76,21.81,230600.0,18.9462,18.9897,18.9288,18.9723,230600.0
2013-09-04 11:05:00,21.82,21.85,21.81,21.82,130900.0,18.981,19.0071,18.9723,18.981,130900.0
2013-09-04 11:10:00,21.82,21.84,21.79,21.79,116900.0,18.981,18.9984,18.9549,18.9549,116900.0
2013-09-04 11:15:00,21.79,21.8,21.73,21.74,146400.0,18.9549,18.9636,18.9027,18.9114,146400.0
2013-09-04 11:20:00,21.73,21.74,21.7,21.7,113300.0,18.9027,18.9114,18.8766,18.8766,113300.0
2013-09-04 11:25:00,21.7,21.71,21.64,21.68,218200.0,18.8766,18.8853,18.8244,18.8592,218200.0
2013-09-04 11:30:00,21.68,21.78,21.68,21.78,80500.0,18.8592,18.9462,18.8592,18.9462,80500.0
2013-09-04 11:35:00,21.78,21.78,21.77,21.77,21500.0,18.9462,18.9462,18.9375,18.9375,21500.0
2013-09-04 11:40:00,21.78,21.85,21.78,21.85,69200.0,18.9462,19.0071,18.9462,19.0071,69200.0
2013-09-04 11:45:00,21.84,21.87,21.78,21.78,146000.0,18.9984,19.0245,18.9462,18.9462,146000.0
2013-09-04 11:50:00,21.78,21.82,21.78,21.81,44500.0,18.9462,18.981,18.9462,18.9723,44500.0
2013-09-04 11:55:00,21.81,21.82,21.79,21.81,36900.0,18.9723,18.981,18.9549,18.9723,36900.0
2013-09-04 12:00:00,21.8,21.81,21.74,21.75,79700.0,18.9636,18.9723,18.9114,18.9201,79700.0
2013-09-04 12:05:00,21.74,21.77,21.74,21.77,37800.0,18.9114,18.9375,18.9114,18.9375,37800.0
2013-09-04 12:10:00,21.77,21.77,21.76,21.77,42900.0,18.9375,18.9375,18.9288,18.9375,42900.0
2013-09-04 12:15:00,21.77,21.77,21.76,21.77,37700.0,18.9375,18.9375,18.9288,18.9375,37700.0
2013-09-04 12:20:00,21.77,21.78,21.74,21.75,152400.0,18.9375,18.9462,18.9114,18.9201,152400.0
2013-09-04 12:25:00,21.75,21.76,21.74,21.75,33900.0,18.9201,18.9288,18.9114,18.9201,33900.0
2013-09-04 12:30:00,21.75,21.76,21.72,21.76,74900.0,18.9201,18.9288,18.894,18.9288,74900.0
2013-09-04 12:35:00,21.76,21.76,21.74,21.76,35600.0,18.9288,18.9288,18.9114,18.9288,35600.0
2013-09-04 12:40:00,21.76,21.76,21.7,21.71,72300.0,18.9288,18.9288,18.8766,18.8853,72300.0
2013-09-04 12:45:00,21.71,21.72,21.69,21.71,84100.0,18.8853,18.894,18.8679,18.8853,84100.0
2013-09-04 12:50:00,21.71,21.72,21.7,21.71,98500.0,18.8853,18.894,18.8766,18.8853,98500.0
2013-09-04 12:55:00,21.71,21.73,21.71,21.73,85100.0,18.8853,18.9027,18.8853,18.9027,85100.0
2013-09-04 13:00:00,21.73,21.75,21.72,21.75,42400.0,18.9027,18.9201,18.894,18.9201,42400.0
2013-09-04 13:05:00,21.75,21.75,21.74,21.75,55200.0,18.9201,18.9201,18.9114,18.9201,55200.0
2013-09-04 13:10:00,21.75,21.76,21.74,21.76,33900.0,18.9201,18.9288,18.9114,18.9288,33900.0
2013-09-04 13:15:00,21.76,21.81,21.76,21.8,112200.0,18.9288,18.9723,18.9288,18.9636,112200.0
2013-09-04 13:20:00,21.8,21.82,21.79,21.8,78300.0,18.9636,18.981,18.9549,18.9636,78300.0
2013-09-04 13:25:00,21.8,21.82,21.79,21.82,71700.0,18.9636,18.981,18.9549,18.981,71700.0
2013-09-04 13:30:00,21.81,21.83,21.81,21.82,69700.0,18.9723,18.9897,18.9723,18.981,69700.0
2013-09-04 13:35:00,21.83,21.86,21.83,21.86,51000.0,18.9897,19.0158,18.9897,19.0158,51000.0
2013-09-04 13:40:00,21.86,21.88,21.85,21.87,91000.0,19.0158,19.0332,19.0071,19.0245,91000.0
2013-09-04 13:45:00,21.87,21.89,21.84,21.86,279400.0,19.0245,19.0419,18.9984,19.0158,279400.0
2013-09-04 13:50:00,21.86,21.87,21.81,21.82,115400.0,19.0158,19.0245,18.9723,18.981,115400.0
2013-09-04 13:55:00,21.83,21.85,21.83,21.85,36500.0,18.9897,19.0071,18.9897,19.0071,36500.0
2013-09-04 14:00:00,21.85,21.89,21.85,21.89,89600.0,19.0071,19.0419,19.0071,19.0419,89600.0
2013-09-04 14:05:00,21.89,21.92,21.85,21.85,184300.0,19.0419,19.068,19.0071,19.0071,184300.0
2013-09-04 14:10:00,21.86,21.86,21.84,21.85,121200.0,19.0158,19.0158,18.9984,19.0071,121200.0
2013-09-04 14:15:00,21.85,21.87,21.84,21.87,70900.0,19.0071,19.0245,18.9984,19.0245,70900.0
2013-09-04 14:20:00,21.87,21.87,21.84,21.85,160600.0,19.0245,19.0245,18.9984,19.0071,160600.0
2013-09-04 14:25:00,21.86,21.88,21.86,21.88,68600.0,19.0158,19.0332,19.0158,19.0332,68600.0
2013-09-04 14:30:00,21.88,21.88,21.83,21.85,122800.0,19.0332,19.0332,18.9897,19.0071,122800.0
2013-09-04 14:35:00,21.86,21.86,21.83,21.84,73000.0,19.0158,19.0158,18.9897,18.9984,73000.0
2013-09-04 14:40:00,21.84,21.85,21.82,21.85,135500.0,18.9984,19.0071,18.981,19.0071,135500.0
2013-09-04 14:45:00,21.85,21.85,21.84,21.85,51800.0,19.0071,19.0071,18.9984,19.0071,51800.0
2013-09-04 14:50:00,21.85,21.86,21.84,21.86,82300.0,19.0071,19.0158,18.9984,19.0158,82300.0
2013-09-04 14:55:00,21.86,21.87,21.85,21.87,67300.0,19.0158,19.0245,19.0071,19.0245,67300.0
2013-09-04 15:00:00,21.87,21.87,21.83,21.84,174500.0,19.0245,19.0245,18.9897,18.9984,174500.0
2013-09-04 15:05:00,21.83,21.87,21.83,21.87,115700.0,18.9897,19.0245,18.9897,19.0245,115700.0
2013-09-04 15:10:00,21.87,21.89,21.87,21.89,63000.0,19.0245,19.0419,19.0245,19.0419,63000.0
2013-09-04 15:15:00,21.89,21.94,21.88,21.93,90900.0,19.0419,19.0854,19.0332,19.0767,90900.0
2013-09-04 15:20:00,21.94,21.94,21.86,21.87,221000.0,19.0854,19.0854,19.0158,19.0245,221000.0
2013-09-04 15:25:00,21.88,21.92,21.86,21.89,271400.0,19.0332,19.068,19.0158,19.0419,271400.0
2013-09-04 15:30:00,21.9,21.91,21.85,21.86,172300.0,19.0506,19.0593,19.0071,19.0158,172300.0
2013-09-04 15:35:00,21.86,21.86,21.82,21.83,127000.0,19.0158,19.0158,18.981,18.9897,127000.0
2013-09-04 15:40:00,21.82,21.84,21.81,21.83,151100.0,18.981,18.9984,18.9723,18.9897,151100.0
2013-09-04 15:45:00,21.84,21.86,21.84,21.86,126500.0,18.9984,19.0158,18.9984,19.0158,126500.0
2013-09-04 15:50:00,21.86,21.86,21.85,21.86,148100.0,19.0158,19.0158,19.0071,19.0158,148100.0
2013-09-04 15:55:00,21.86,21.86,21.82,21.85,580800.0,19.0158,19.0158,18.981,19.0071,580800.0
2013-09-05 09:30:00,21.9,21.91,21.79,21.87,115400.0,19.0506,19.0593,18.9549,19.0245,115400.0
2013-09-05 09:35:00,21.88,22.07,21.88,22.07,125800.0,19.0332,19.1984,19.0332,19.1984,125800.0
2013-09-05 09:40:00,22.07,22.09,22.01,22.04,122300.0,19.1984,19.2158,19.1462,19.1723,122300.0
2013-09-05 09:45:00,22.03,22.09,22.03,22.06,104100.0,19.1636,19.2158,19.1636,19.1897,104100.0
2013-09-05 09:50:00,22.07,22.09,22.01,22.08,71000.0,19.1984,19.2158,19.1462,19.2071,71000.0
2013-09-05 09:55:00,22.09,22.1,22.06,22.08,85300.0,19.2158,19.2245,19.1897,19.2071,85300.0
2013-09-05 10:00:00,22.08,22.1,22.05,22.05,70600.0,19.2071,19.2245,19.181,19.181,70600.0
2013-09-05 10:05:00,22.05,22.1,22.05,22.1,110600.0,19.181,19.2245,19.181,19.2245,110600.0
2013-09-05 10:10:00,22.11,22.14,22.1,22.13,76600.0,19.2332,19.2593,19.2245,19.2506,76600.0
2013-09-05 10:15:00,22.13,22.18,22.13,22.16,67900.0,19.2506,19.2941,19.2506,19.2767,67900.0
2013-09-05 10:20:00,22.16,22.19,22.15,22.19,142600.0,19.2767,19.3028,19.268,19.3028,142600.0
2013-09-05 10:25:00,22.18,22.2,22.16,22.2,77600.0,19.2941,19.3115,19.2767,19.3115,77600.0
2013-09-05 10:30:00,22.2,22.2,22.15,22.15,172400.0,19.3115,19.3115,19.268,19.268,172400.0
2013-09-05 10:35:00,22.15,22.16,22.13,22.16,79900.0,19.268,19.2767,19.2506,19.2767,79900.0
2013-09-05 10:40:00,22.16,22.22,22.15,22.22,156800.0,19.2767,19.3289,19.268,19.3289,156800.0
2013-09-05 10:45:00,22.22,22.23,22.19,22.23,138400.0,19.3289,19.3376,19.3028,19.3376,138400.0
2013-09-05 10:50:00,22.23,22.25,22.22,22.24,91000.0,19.3376,19.355,19.3289,19.3463,91000.0
2013-09-05 10:55:00,22.24,22.24,22.2,22.21,85000.0,19.3463,19.3463,19.3115,19.3202,85000.0
2013-09-05 11:00:00,22.21,22.23,22.21,22.22,107700.0,19.3202,19.3376,19.3202,19.3289,107700.0
2013-09-05 11:05:00,22.22,22.23,22.17,22.19,126600.0,19.3289,19.3376,19.2854,19.3028,126600.0
2013-09-05 11:10:00,22.2,22.2,22.18,22.19,64600.0,19.3115,19.3115,19.2941,19.3028,64600.0
2013-09-05 11:15:00,22.19,22.19,22.18,22.19,34100.0,19.3028,19.3028,19.2941,19.3028,34100.0
2013-09-05 11:20:00,22.18,22.19,22.15,22.16,63800.0,19.2941,19.3028,19.268,19.2767,63800.0
2013-09-05 11:25:00,22.16,22.2,22.15,22.18,85100.0,19.2767,19.3115,19.268,19.2941,85100.0
2013-09-05 11:30:00,22.18,22.21,22.18,22.21,73600.0,19.2941,19.3202,19.2941,19.3202,73600.0
2013-09-05 11:35:00,22.21,22.22,22.17,22.17,70700.0,19.3202,19.3289,19.2854,19.2854,70700.0
2013-09-05 11:40:00,22.17,22.2,22.16,22.17,61200.0,19.2854,19.3115,19.2767,19.2854,61200.0
2013-09-05 11:45:00,22.18,22.19,22.15,22.18,40300.0,19.2941,19.3028,19.268,19.2941,40300.0
2013-09-05 11:50:00,22.18,22.19,22.15,22.17,46900.0,19.2941,19.3028,19.268,19.2854,46900.0
2013-09-05 11:55:00,22.17,22.17,22.14,22.15,34600.0,19.2854,19.2854,19.2593,19.268,34600.0
2013-09-05 12:00:00,22.15,22.15,22.11,22.11,34600.0,19.268,19.268,19.2332,19.2332,34600.0
2013-09-05 12:05:00,22.11,22.12,22.09,22.1,44700.0,19.2332,19.2419,19.2158,19.2245,44700.0
2013-09-05 12:10:00,22.1,22.1,22.07,22.07,29700.0,19.2245,19.2245,19.1984,19.1984,29700.0
2013-09-05 12:15:00,22.07,22.07,22.03,22.03,50100.0,19.1984,19.1984,19.1636,19.1636,50100.0
2013-09-05 12:20:00,22.04,22.05,22.03,22.03,68900.0,19.1723,19.181,19.1636,19.1636,68900.0
2013-09-05 12:25:00,22.03,22.05,22.03,22.05,28300.0,19.1636,19.181,19.1636,19.181,28300.0
2013-09-05 12:30:00,22.05,22.07,22.03,22.07,49800.0,19.181,19.1984,19.1636,19.1984,49800.0
2013-09-05 12:35:00,22.07,22.07,22.04,22.05,23100.0,19.1984,19.1984,19.1723,19.181,23100.0
2013-09-05 12:40:00,22.05,22.05,22.04,22.05,5400.0,19.181,19.181,19.1723,19.181,5400.0
2013-09-05 12:45:00,22.04,22.05,22.04,22.05,16700.0,19.1723,19.181,19.1723,19.181,16700.0
2013-09-05 12:50:00,22.05,22.08,22.04,22.06,77400.0,19.181,19.2071,19.1723,19.1897,77400.0
2013-09-05 12:55:00,22.06,22.08,22.06,22.06,22300.0,19.1897,19.2071,19.1897,19.1897,22300.0
2013-09-05 13:00:00,22.06,22.07,22.05,22.05,55300.0,19.1897,19.1984,19.181,19.181,55300.0
2013-09-05 13:05:00,22.05,22.06,22.0,22.01,34500.0,19.181,19.1897,19.1375,19.1462,34500.0
2013-09-05 13:10:00,22.01,22.01,21.98,22.0,67300.0,19.1462,19.1462,19.1201,19.1375,67300.0
2013-09-05 13:15:00,22.0,22.0,21.99,22.0,19500.0,19.1375,19.1375,19.1288,19.1375,19500.0
2013-09-05 13:20:00,22.0,22.02,21.99,22.01,66200.0,19.1375,19.1549,19.1288,19.1462,66200.0
2013-09-05 13:25:00,22.01,22.02,21.99,22.02,56100.0,19.1462,19.1549,19.1288,19.1549,56100.0
2013-09-05 13:30:00,22.02,22.02,22.01,22.02,40200.0,19.1549,19.1549,19.1462,19.1549,40200.0
2013-09-05 13:35:00,22.01,22.02,22.0,22.02,48100.0,19.1462,19.1549,19.1375,19.1549,48100.0
2013-09-05 13:40:00,22.01,22.06,22.01,22.05,62300.0,19.1462,19.1897,19.1462,19.181,62300.0
2013-09-05 13:45:00,22.06,22.07,22.05,22.07,25800.0,19.1897,19.1984,19.181,19.1984,25800.0
2013-09-05 13:50:00,22.07,22.07,22.04,22.06,79400.0,19.1984,19.1984,19.1723,19.1897,79400.0
2013-09-05 13:55:00,22.06,22.06,22.03,22.05,67800.0,19.1897,19.1897,19.1636,19.181,67800.0
2013-09-05 14:00:00,22.04,22.05,22.02,22.04,34200.0,19.1723,19.181,19.1549,19.1723,34200.0
2013-09-05 14:05:00,22.04,22.04,22.02,22.03,93000.0,19.1723,19.1723,19.1549,19.1636,93000.0
2013-09-05 14:10:00,22.03,22.05,22.02,22.04,57100.0,19.1636,19.181,19.1549,19.1723,57100.0
2013-09-05 14:15:00,22.04,22.04,21.99,22.0,111600.0,19.1723,19.1723,19.1288,19.1375,111600.0
2013-09-05 14:20:00,21.99,22.01,21.99,22.0,72900.0,19.1288,19.1462,19.1288,19.1375,72900.0
2013-09-05 14:25:00,21.99,22.0,21.98,21.98,39300.0,19.1288,19.1375,19.1201,19.1201,39300.0
2013-09-05 14:30:00,21.98,22.01,21.98,22.0,33400.0,19.1201,19.1462,19.1201,19.1375,33400.0
2013-09-05 14:35:00,22.0,22.0,21.97,21.98,31800.0,19.1375,19.1375,19.1114,19.1201,31800.0
2013-09-05 14:40:00,21.98,21.98,21.94,21.95,78600.0,19.1201,19.1201,19.0854,19.0941,78600.0
2013-09-05 14:45:00,21.95,21.95,21.9,21.9,73100.0,19.0941,19.0941,19.0506,19.0506,73100.0
2013-09-05 14:50:00,21.9,21.92,21.89,21.92,107000.0,19.0506,19.068,19.0419,19.068,107000.0
2013-09-05 14:55:00,21.92,21.94,21.91,21.94,36000.0,19.068,19.0854,19.0593,19.0854,36000.0
2013-09-05 15:00:00,21.93,21.95,21.93,21.95,40600.0,19.0767,19.0941,19.0767,19.0941,40600.0
2013-09-05 15:05:00,21.95,21.95,21.94,21.95,21000.0,19.0941,19.0941,19.0854,19.0941,21000.0
2013-09-05 15:10:00,21.95,21.95,21.91,21.91,60500.0,19.0941,19.0941,19.0593,19.0593,60500.0
2013-09-05 15:15:00,21.91,21.92,21.9,21.9,25700.0,19.0593,19.068,19.0506,19.0506,25700.0
2013-09-05 15:20:00,21.9,21.91,21.87,21.87,58600.0,19.0506,19.0593,19.0245,19.0245,58600.0
2013-09-05 15:25:00,21.87,21.88,21.85,21.87,139300.0,19.0245,19.0332,19.0071,19.0245,139300.0
2013-09-05 15:30:00,21.87,21.87,21.84,21.85,80300.0,19.0245,19.0245,18.9984,19.0071,80300.0
2013-09-05 15:35:00,21.84,21.85,21.83,21.84,126900.0,18.9984,19.0071,18.9897,18.9984,126900.0
2013-09-05 15:40:00,21.84,21.84,21.83,21.84,114300.0,18.9984,18.9984,18.9897,18.9984,114300.0
2013-09-05 15:45:00,21.84,21.84,21.81,21.82,274700.0,18.9984,18.9984,18.9723,18.981,274700.0
2013-09-05 15:50:00,21.82,21.83,21.81,21.82,201000.0,18.981,18.9897,18.9723,18.981,201000.0
2013-09-05 15:55:00,21.81,21.86,21.79,21.85,550500.0,18.9723,19.0158,18.9549,19.0071,550500.0
2013-09-06 09:30:00,21.95,21.95,21.7,21.71,114900.0,19.0941,19.0941,18.8766,18.8853,114900.0
2013-09-06 09:35:00,21.71,21.81,21.71,21.79,109600.0,18.8853,18.9723,18.8853,18.9549,109600.0
2013-09-06 09:40:00,21.78,21.79,21.59,21.64,131200.0,18.9462,18.9549,18.7809,18.8244,131200.0
2013-09-06 09:45:00,21.63,21.63,21.48,21.62,94100.0,18.8157,18.8157,18.6852,18.807,94100.0
2013-09-06 09:50:00,21.61,21.63,21.51,21.55,99700.0,18.7983,18.8157,18.7113,18.7461,99700.0
2013-09-06 09:55:00,21.54,21.56,21.5,21.51,107900.0,18.7374,18.7548,18.7026,18.7113,107900.0
2013-09-06 10:00:00,21.51,21.51,21.32,21.34,267100.0,18.7113,18.7113,18.546,18.5634,267100.0
2013-09-06 10:05:00,21.35,21.54,21.34,21.47,147400.0,18.5721,18.7374,18.5634,18.6765,147400.0
2013-09-06 10:10:00,21.48,21.53,21.41,21.53,194300.0,18.6852,18.7287,18.6243,18.7287,194300.0
2013-09-06 10:15:00,21.54,21.65,21.54,21.61,274100.0,18.7374,18.8331,18.7374,18.7983,274100.0
2013-09-06 10:20:00,21.6,21.64,21.58,21.61,170500.0,18.7896,18.8244,18.7722,18.7983,170500.0
2013-09-06 10:25:00,21.61,21.61,21.57,21.59,210500.0,18.7983,18.7983,18.7635,18.7809,210500.0
2013-09-06 10:30:00,21.6,21.64,21.56,21.58,169000.0,18.7896,18.8244,18.7548,18.7722,169000.0
2013-09-06 10:35:00,21.58,21.58,21.45,21.46,324400.0,18.7722,18.7722,18.6591,18.6678,324400.0
2013-09-06 10:40:00,21.45,21.59,21.45,21.57,278600.0,18.6591,18.7809,18.6591,18.7635,278600.0
2013-09-06 10:45:00,21.57,21.61,21.55,21.57,256800.0,18.7635,18.7983,18.7461,18.7635,256800.0
2013-09-06 10:50:00,21.57,21.61,21.55,21.57,95000.0,18.7635,18.7983,18.7461,18.7635,95000.0
2013-09-06 10:55:00,21.57,21.64,21.56,21.62,92000.0,18.7635,18.8244,18.7548,18.807,92000.0
2013-09-06 11:00:00,21.63,21.69,21.6,21.66,190500.0,18.8157,18.8679,18.7896,18.8418,190500.0
2013-09-06 11:05:00,21.66,21.69,21.64,21.67,73100.0,18.8418,18.8679,18.8244,18.8505,73100.0
2013-09-06 11:10:00,21.67,21.68,21.64,21.68,113200.0,18.8505,18.8592,18.8244,18.8592,113200.0
2013-09-06 11:15:00,21.68,21.71,21.64,21.64,43000.0,18.8592,18.8853,18.8244,18.8244,43000.0
2013-09-06 11:20:00,21.65,21.7,21.65,21.67,111400.0,18.8331,18.8766,18.8331,18.8505,111400.0
2013-09-06 11:25:00,21.67,21.68,21.64,21.67,57800.0,18.8505,18.8592,18.8244,18.8505,57800.0
2013-09-06 11:30:00,21.67,21.68,21.65,21.66,83000.0,18.8505,18.8592,18.8331,18.8418,83000.0
2013-09-06 11:35:00,21.67,21.69,21.67,21.68,50600.0,18.8505,18.8679,18.8505,18.8592,50600.0
2013-09-06 11:40:00,21.68,21.69,21.66,21.67,55800.0,18.8592,18.8679,18.8418,18.8505,55800.0
2013-09-06 11:45:00,21.68,21.68,21.67,21.68,8000.0,18.8592,18.8592,18.8505,18.8592,8000.0
2013-09-06 11:50:00,21.68,21.68,21.64,21.64,85400.0,18.8592,18.8592,18.8244,18.8244,85400.0
2013-09-06 11:55:00,21.64,21.65,21.64,21.64,55500.0,18.8244,18.8331,18.8244,18.8244,55500.0
2013-09-06 12:00:00,21.64,21.65,21.64,21.64,48000.0,18.8244,18.8331,18.8244,18.8244,48000.0
2013-09-06 12:05:00,21.64,21.65,21.63,21.64,16600.0,18.8244,18.8331,18.8157,18.8244,16600.0
2013-09-06 12:10:00,21.64,21.65,21.64,21.65,39500.0,18.8244,18.8331,18.8244,18.8331,39500.0
2013-09-06 12:15:00,21.64,21.66,21.64,21.66,104300.0,18.8244,18.8418,18.8244,18.8418,104300.0
2013-09-06 12:20:00,21.66,21.67,21.65,21.65,43200.0,18.8418,18.8505,18.8331,18.8331,43200.0
2013-09-06 12:25:00,21.65,21.66,21.64,21.64,19700.0,18.8331,18.8418,18.8244,18.8244,19700.0
2013-09-06 12:30:00,21.64,21.66,21.64,21.64,41000.0,18.8244,18.8418,18.8244,18.8244,41000.0
2013-09-06 12:35:00,21.64,21.65,21.6,21.6,48700.0,18.8244,18.8331,18.7896,18.7896,48700.0
2013-09-06 12:40:00,21.6,21.61,21.58,21.6,49000.0,18.7896,18.7983,18.7722,18.7896,49000.0
2013-09-06 12:45:00,21.6,21.61,21.58,21.58,41800.0,18.7896,18.7983,18.7722,18.7722,41800.0
2013-09-06 12:50:00,21.59,21.59,21.58,21.58,25900.0,18.7809,18.7809,18.7722,18.7722,25900.0
2013-09-06 12:55:00,21.58,21.59,21.56,21.56,114200.0,18.7722,18.7809,18.7548,18.7548,114200.0
2013-09-06 13:00:00,21.57,21.58,21.56,21.56,131400.0,18.7635,18.7722,18.7548,18.7548,131400.0
2013-09-06 13:05:00,21.56,21.59,21.55,21.59,70800.0,18.7548,18.7809,18.7461,18.7809,70800.0
2013-09-06 13:10:00,21.58,21.59,21.58,21.59,13600.0,18.7722,18.7809,18.7722,18.7809,13600.0
2013-09-06 13:15:00,21.58,21.59,21.57,21.59,111300.0,18.7722,18.7809,18.7635,18.7809,111300.0
2013-09-06 13:20:00,21.6,21.6,21.55,21.55,72900.0,18.7896,18.7896,18.7461,18.7461,72900.0
2013-09-06 13:25:00,21.55,21.56,21.54,21.54,97100.0,18.7461,18.7548,18.7374,18.7374,97100.0
2013-09-06 13:30:00,21.55,21.59,21.54,21.58,92200.0,18.7461,18.7809,18.7374,18.7722,92200.0
2013-09-06 13:35:00,21.59,21.59,21.58,21.59,16800.0,18.7809,18.7809,18.7722,18.7809,16800.0
2013-09-06 13:40:00,21.59,21.59,21.57,21.57,65200.0,18.7809,18.7809,18.7635,18.7635,65200.0
2013-09-06 13:45:00,21.57,21.62,21.56,21.61,89400.0,18.7635,18.807,18.7548,18.7983,89400.0
2013-09-06 13:50:00,21.62,21.64,21.61,21.64,59800.0,18.807,18.8244,18.7983,18.8244,59800.0
2013-09-06 13:55:00,21.64,21.65,21.63,21.64,31200.0,18.8244,18.8331,18.8157,18.8244,31200.0
2013-09-06 14:00:00,21.64,21.65,21.63,21.64,70200.0,18.8244,18.8331,18.8157,18.8244,70200.0
2013-09-06 14:05:00,21.63,21.67,21.63,21.66,50700.0,18.8157,18.8505,18.8157,18.8418,50700.0
2013-09-06 14:10:00,21.67,21.68,21.65,21.65,44700.0,18.8505,18.8592,18.8331,18.8331,44700.0
2013-09-06 14:15:00,21.65,21.67,21.64,21.66,48200.0,18.8331,18.8505,18.8244,18.8418,48200.0
2013-09-06 14:20:00,21.66,21.7,21.66,21.69,43900.0,18.8418,18.8766,18.8418,18.8679,43900.0
2013-09-06 14:25:00,21.69,21.69,21.68,21.69,20900.0,18.8679,18.8679,18.8592,18.8679,20900.0
2013-09-06 14:30:00,21.68,21.69,21.67,21.67,50700.0,18.8592,18.8679,18.8505,18.8505,50700.0
2013-09-06 14:35:00,21.67,21.7,21.67,21.69,30000.0,18.8505,18.8766,18.8505,18.8679,30000.0
2013-09-06 14:40:00,21.7,21.7,21.68,21.69,33600.0,18.8766,18.8766,18.8592,18.8679,33600.0
2013-09-06 14:45:00,21.69,21.7,21.67,21.7,54800.0,18.8679,18.8766,18.8505,18.8766,54800.0
2013-09-06 14:50:00,21.7,21.7,21.68,21.7,27000.0,18.8766,18.8766,18.8592,18.8766,27000.0
2013-09-06 14:55:00,21.69,21.69,21.65,21.66,45600.0,18.8679,18.8679,18.8331,18.8418,45600.0
2013-09-06 15:00:00,21.66,21.7,21.65,21.7,62300.0,18.8418,18.8766,18.8331,18.8766,62300.0
2013-09-06 15:05:00,21.69,21.7,21.63,21.65,89100.0,18.8679,18.8766,18.8157,18.8331,89100.0
2013-09-06 15:10:00,21.64,21.65,21.62,21.64,95800.0,18.8244,18.8331,18.807,18.8244,95800.0
2013-09-06 15:15:00,21.65,21.68,21.64,21.67,75400.0,18.8331,18.8592,18.8244,18.8505,75400.0
2013-09-06 15:20:00,21.66,21.69,21.64,21.64,103700.0,18.8418,18.8679,18.8244,18.8244,103700.0
2013-09-06 15:25:00,21.64,21.65,21.63,21.63,33000.0,18.8244,18.8331,18.8157,18.8157,33000.0
2013-09-06 15:30:00,21.63,21.65,21.63,21.63,72800.0,18.8157,18.8331,18.8157,18.8157,72800.0
2013-09-06 15:35:00,21.63,21.64,21.6,21.63,107500.0,18.8157,18.8244,18.7896,18.8157,107500.0
2013-09-06 15:40:00,21.63,21.64,21.61,21.61,58700.0,18.8157,18.8244,18.7983,18.7983,58700.0
2013-09-06 15:45:00,21.61,21.62,21.56,21.56,152500.0,18.7983,18.807,18.7548,18.7548,152500.0
2013-09-06 15:50:00,21.56,21.62,21.56,21.62,131900.0,18.7548,18.807,18.7548,18.807,131900.0
2013-09-06 15:55:00,21.62,21.62,21.57,21.57,256800.0,18.807,18.807,18.7635,18.7635,256800.0
2013-09-09 09:30:00,21.64,21.76,21.64,21.7,60000.0,18.8244,18.9288,18.8244,18.8766,60000.0
2013-09-09 09:35:00,21.7,21.79,21.67,21.73,151300.0,18.8766,18.9549,18.8505,18.9027,151300.0
2013-09-09 09:40:00,21.73,21.8,21.72,21.75,49500.0,18.9027,18.9636,18.894,18.9201,49500.0
2013-09-09 09:45:00,21.75,21.81,21.75,21.81,37800.0,18.9201,18.9723,18.9201,18.9723,37800.0
2013-09-09 09:50:00,21.82,21.86,21.82,21.83,37900.0,18.981,19.0158,18.981,18.9897,37900.0
2013-09-09 09:55:00,21.84,21.89,21.84,21.85,38700.0,18.9984,19.0419,18.9984,19.0071,38700.0
2013-09-09 10:00:00,21.85,21.89,21.77,21.77,65700.0,19.0071,19.0419,18.9375,18.9375,65700.0
2013-09-09 10:05:00,21.78,21.78,21.69,21.7,96200.0,18.9462,18.9462,18.8679,18.8766,96200.0
2013-09-09 10:10:00,21.69,21.75,21.67,21.75,30000.0,18.8679,18.9201,18.8505,18.9201,30000.0
2013-09-09 10:15:00,21.75,21.78,21.75,21.76,56100.0,18.9201,18.9462,18.9201,18.9288,56100.0
2013-09-09 10:20:00,21.76,21.78,21.72,21.73,45300.0,18.9288,18.9462,18.894,18.9027,45300.0
2013-09-09 10:25:00,21.73,21.74,21.72,21.72,22000.0,18.9027,18.9114,18.894,18.894,22000.0
2013-09-09 10:30:00,21.72,21.79,21.7,21.78,41800.0,18.894,18.9549,18.8766,18.9462,41800.0
2013-09-09 10:35:00,21.78,21.83,21.78,21.8,48400.0,18.9462,18.9897,18.9462,18.9636,48400.0
2013-09-09 10:40:00,21.8,21.82,21.8,21.8,90300.0,18.9636,18.981,18.9636,18.9636,90300.0
2013-09-09 10:45:00,21.8,21.81,21.78,21.79,47000.0,18.9636,18.9723,18.9462,18.9549,47000.0
2013-09-09 10:50:00,21.78,21.79,21.74,21.74,35300.0,18.9462,18.9549,18.9114,18.9114,35300.0
2013-09-09 10:55:00,21.74,21.78,21.74,21.76,42200.0,18.9114,18.9462,18.9114,18.9288,42200.0
2013-09-09 11:00:00,21.76,21.77,21.73,21.76,17000.0,18.9288,18.9375,18.9027,18.9288,17000.0
2013-09-09 11:05:00,21.76,21.78,21.75,21.77,38300.0,18.9288,18.9462,18.9201,18.9375,38300.0
2013-09-09 11:10:00,21.78,21.79,21.76,21.79,25500.0,18.9462,18.9549,18.9288,18.9549,25500.0
2013-09-09 11:15:00,21.79,21.8,21.74,21.75,26300.0,18.9549,18.9636,18.9114,18.9201,26300.0
2013-09-09 11:20:00,21.76,21.79,21.76,21.78,30200.0,18.9288,18.9549,18.9288,18.9462,30200.0
2013-09-09 11:25:00,21.78,21.8,21.78,21.8,27600.0,18.9462,18.9636,18.9462,18.9636,27600.0
2013-09-09 11:30:00,21.8,21.8,21.75,21.75,66200.0,18.9636,18.9636,18.9201,18.9201,66200.0
2013-09-09 11:35:00,21.76,21.78,21.75,21.78,47700.0,18.9288,18.9462,18.9201,18.9462,47700.0
2013-09-09 11:40:00,21.78,21.81,21.78,21.8,14300.0,18.9462,18.9723,18.9462,18.9636,14300.0
2013-09-09 11:45:00,21.8,21.8,21.76,21.77,54000.0,18.9636,18.9636,18.9288,18.9375,54000.0
2013-09-09 11:50:00,21.77,21.78,21.73,21.73,52700.0,18.9375,18.9462,18.9027,18.9027,52700.0
2013-09-09 11:55:00,21.73,21.76,21.73,21.76,22800.0,18.9027,18.9288,18.9027,18.9288,22800.0
2013-09-09 12:00:00,21.76,21.79,21.76,21.77,28000.0,18.9288,18.9549,18.9288,18.9375,28000.0
2013-09-09 12:05:00,21.77,21.79,21.77,21.79,7200.0,18.9375,18.9549,18.9375,18.9549,7200.0
2013-09-09 12:10:00,21.79,21.82,21.78,21.81,61200.0,18.9549,18.981,18.9462,18.9723,61200.0
2013-09-09 12:15:00,21.82,21.84,21.82,21.84,31300.0,18.981,18.9984,18.981,18.9984,31300.0
2013-09-09 12:20:00,21.83,21.84,21.82,21.82,18300.0,18.9897,18.9984,18.981,18.981,18300.0
2013-09-09 12:25:00,21.82,21.82,21.8,21.8,60000.0,18.981,18.981,18.9636,18.9636,60000.0
2013-09-09 12:30:00,21.8,21.8,21.78,21.79,20600.0,18.9636,18.9636,18.9462,18.9549,20600.0
2013-09-09 12:35:00,21.79,21.8,21.76,21.77,31500.0,18.9549,18.9636,18.9288,18.9375,31500.0
2013-09-09 12:40:00,21.78,21.79,21.78,21.78,13700.0,18.9462,18.9549,18.9462,18.9462,13700.0
2013-09-09 12:45:00,21.78,21.8,21.77,21.77,30500.0,18.9462,18.9636,18.9375,18.9375,30500.0
2013-09-09 12:50:00,21.77,21.78,21.76,21.76,57200.0,18.9375,18.9462,18.9288,18.9288,57200.0
2013-09-09 12:55:00,21.77,21.79,21.76,21.78,26400.0,18.9375,18.9549,18.9288,18.9462,26400.0
2013-09-09 13:00:00,21.78,21.79,21.77,21.79,11200.0,18.9462,18.9549,18.9375,18.9549,11200.0
2013-09-09 13:05:00,21.79,21.8,21.78,21.79,20100.0,18.9549,18.9636,18.9462,18.9549,20100.0
2013-09-09 13:10:00,21.79,21.8,21.79,21.8,8600.0,18.9549,18.9636,18.9549,18.9636,8600.0
2013-09-09 13:15:00,21.8,21.8,21.78,21.78,15600.0,18.9636,18.9636,18.9462,18.9462,15600.0
2013-09-09 13:20:00,21.78,21.8,21.78,21.79,16000.0,18.9462,18.9636,18.9462,18.9549,16000.0
2013-09-09 13:25:00,21.8,21.8,21.78,21.79,27700.0,18.9636,18.9636,18.9462,18.9549,27700.0
2013-09-09 13:30:00,21.79,21.86,21.78,21.86,120200.0,18.9549,19.0158,18.9462,19.0158,120200.0
2013-09-09 13:35:00,21.85,21.86,21.84,21.85,43100.0,19.0071,19.0158,18.9984,19.0071,43100.0
2013-09-09 13:40:00,21.85,21.86,21.85,21.85,31500.0,19.0071,19.0158,19.0071,19.0071,31500.0
2013-09-09 13:45:00,21.86,21.87,21.83,21.83,37700.0,19.0158,19.0245,18.9897,18.9897,37700.0
2013-09-09 13:50:00,21.84,21.84,21.82,21.82,26300.0,18.9984,18.9984,18.981,18.981,26300.0
2013-09-09 13:55:00,21.82,21.89,21.81,21.89,68400.0,18.981,19.0419,18.9723,19.0419,68400.0
2013-09-09 14:00:00,21.88,21.89,21.85,21.85,43300.0,19.0332,19.0419,19.0071,19.0071,43300.0
2013-09-09 14:05:00,21.86,21.87,21.85,21.85,29000.0,19.0158,19.0245,19.0071,19.0071,29000.0
2013-09-09 14:10:00,21.86,21.86,21.85,21.86,6900.0,19.0158,19.0158,19.0071,19.0158,6900.0
2013-09-09 14:15:00,21.86,21.91,21.85,21.89,41600.0,19.0158,19.0593,19.0071,19.0419,41600.0
2013-09-09 14:20:00,21.9,21.91,21.89,21.91,11900.0,19.0506,19.0593,19.0419,19.0593,11900.0
2013-09-09 14:25:00,21.9,21.91,21.86,21.88,62300.0,19.0506,19.0593,19.0158,19.0332,62300.0
2013-09-09 14:30:00,21.88,21.88,21.86,21.87,41800.0,19.0332,19.0332,19.0158,19.0245,41800.0
2013-09-09 14:35:00,21.87,21.88,21.83,21.84,29200.0,19.0245,19.0332,18.9897,18.9984,29200.0
2013-09-09 14:40:00,21.83,21.85,21.83,21.84,32400.0,18.9897,19.0071,18.9897,18.9984,32400.0
2013-09-09 14:45:00,21.85,21.85,21.84,21.85,29200.0,19.0071,19.0071,18.9984,19.0071,29200.0
2013-09-09 14:50:00,21.84,21.84,21.82,21.82,59800.0,18.9984,18.9984,18.981,18.981,59800.0
2013-09-09 14:55:00,21.82,21.83,21.81,21.81,23400.0,18.981,18.9897,18.9723,18.9723,23400.0
2013-09-09 15:00:00,21.81,21.82,21.79,21.79,44000.0,18.9723,18.981,18.9549,18.9549,44000.0
2013-09-09 15:05:00,21.79,21.8,21.77,21.79,49300.0,18.9549,18.9636,18.9375,18.9549,49300.0
2013-09-09 15:10:00,21.78,21.8,21.78,21.8,23800.0,18.9462,18.9636,18.9462,18.9636,23800.0
2013-09-09 15:15:00,21.8,21.82,21.79,21.8,73600.0,18.9636,18.981,18.9549,18.9636,73600.0
2013-09-09 15:20:00,21.8,21.8,21.78,21.8,21800.0,18.9636,18.9636,18.9462,18.9636,21800.0
2013-09-09 15:25:00,21.8,21.8,21.79,21.79,64500.0,18.9636,18.9636,18.9549,18.9549,64500.0
2013-09-09 15:30:00,21.8,21.82,21.79,21.8,84300.0,18.9636,18.981,18.9549,18.9636,84300.0
2013-09-09 15:35:00,21.79,21.81,21.78,21.79,54200.0,18.9549,18.9723,18.9462,18.9549,54200.0
2013-09-09 15:40:00,21.79,21.81,21.78,21.81,117200.0,18.9549,18.9723,18.9462,18.9723,117200.0
2013-09-09 15:45:00,21.8,21.83,21.79,21.83,151900.0,18.9636,18.9897,18.9549,18.9897,151900.0
2013-09-09 15:50:00,21.83,21.83,21.8,21.82,183000.0,18.9897,18.9897,18.9636,18.981,183000.0
2013-09-09 15:55:00,21.82,21.82,21.8,21.82,263900.0,18.981,18.981,18.9636,18.981,263900.0
2013-09-10 09:30:00,22.04,22.2,22.04,22.19,153100.0,19.1723,19.3115,19.1723,19.3028,153100.0
2013-09-10 09:35:00,22.2,22.23,22.07,22.12,174500.0,19.3115,19.3376,19.1984,19.2419,174500.0
2013-09-10 09:40:00,22.12,22.2,22.12,22.15,175100.0,19.2419,19.3115,19.2419,19.268,175100.0
2013-09-10 09:45:00,22.15,22.27,22.15,22.24,91400.0,19.268,19.3724,19.268,19.3463,91400.0
2013-09-10 09:50:00,22.24,22.25,22.2,22.24,97900.0,19.3463,19.355,19.3115,19.3463,97900.0
2013-09-10 09:55:00,22.24,22.31,22.24,22.24,225000.0,19.3463,19.4072,19.3463,19.3463,225000.0
2013-09-10 10:00:00,22.25,22.29,22.24,22.28,54500.0,19.355,19.3898,19.3463,19.3811,54500.0
2013-09-10 10:05:00,22.28,22.29,22.25,22.27,44300.0,19.3811,19.3898,19.355,19.3724,44300.0
2013-09-10 10:10:00,22.29,22.3,22.24,22.25,125700.0,19.3898,19.3985,19.3463,19.355,125700.0
2013-09-10 10:15:00,22.25,22.25,22.22,22.22,102000.0,19.355,19.355,19.3289,19.3289,102000.0
2013-09-10 10:20:00,22.23,22.25,22.21,22.25,75200.0,19.3376,19.355,19.3202,19.355,75200.0
2013-09-10 10:25:00,22.25,22.31,22.23,22.3,106400.0,19.355,19.4072,19.3376,19.3985,106400.0
2013-09-10 10:30:00,22.3,22.32,22.28,22.3,106000.0,19.3985,19.4159,19.3811,19.3985,106000.0
2013-09-10 10:35:00,22.3,22.37,22.3,22.36,46200.0,19.3985,19.4594,19.3985,19.4507,46200.0
2013-09-10 10:40:00,22.37,22.4,22.36,22.4,18700.0,19.4594,19.4855,19.4507,19.4855,18700.0
2013-09-10 10:45:00,22.4,22.4,22.37,22.38,97800.0,19.4855,19.4855,19.4594,19.4681,97800.0
2013-09-10 10:50:00,22.38,22.39,22.34,22.36,122100.0,19.4681,19.4768,19.4333,19.4507,122100.0
2013-09-10 10:55:00,22.35,22.36,22.29,22.3,77700.0,19.442,19.4507,19.3898,19.3985,77700.0
2013-09-10 11:00:00,22.31,22.35,22.31,22.33,140600.0,19.4072,19.442,19.4072,19.4246,140600.0
2013-09-10 11:05:00,22.32,22.37,22.31,22.37,40200.0,19.4159,19.4594,19.4072,19.4594,40200.0
2013-09-10 11:10:00,22.37,22.39,22.35,22.36,127900.0,19.4594,19.4768,19.442,19.4507,127900.0
2013-09-10 11:15:00,22.37,22.37,22.36,22.37,24500.0,19.4594,19.4594,19.4507,19.4594,24500.0
2013-09-10 11:20:00,22.37,22.37,22.35,22.36,128800.0,19.4594,19.4594,19.442,19.4507,128800.0
2013-09-10 11:25:00,22.36,22.37,22.35,22.35,24700.0,19.4507,19.4594,19.442,19.442,24700.0
2013-09-10 11:30:00,22.36,22.36,22.34,22.36,176200.0,19.4507,19.4507,19.4333,19.4507,176200.0
2013-09-10 11:35:00,22.36,22.36,22.34,22.35,40700.0,19.4507,19.4507,19.4333,19.442,40700.0
2013-09-10 11:40:00,22.35,22.36,22.29,22.3,80600.0,19.442,19.4507,19.3898,19.3985,80600.0
2013-09-10 11:45:00,22.29,22.3,22.28,22.3,82100.0,19.3898,19.3985,19.3811,19.3985,82100.0
2013-09-10 11:50:00,22.3,22.35,22.29,22.35,84500.0,19.3985,19.442,19.3898,19.442,84500.0
2013-09-10 11:55:00,22.36,22.38,22.34,22.37,59100.0,19.4507,19.4681,19.4333,19.4594,59100.0
2013-09-10 12:00:00,22.38,22.39,22.34,22.38,145600.0,19.4681,19.4768,19.4333,19.4681,145600.0
2013-09-10 12:05:00,22.38,22.39,22.38,22.39,14000.0,19.4681,19.4768,19.4681,19.4768,14000.0
2013-09-10 12:10:00,22.39,22.4,22.39,22.4,18000.0,19.4768,19.4855,19.4768,19.4855,18000.0
2013-09-10 12:15:00,22.4,22.43,22.4,22.43,30200.0,19.4855,19.5116,19.4855,19.5116,30200.0
2013-09-10 12:20:00,22.42,22.44,22.4,22.41,56300.0,19.5029,19.5203,19.4855,19.4942,56300.0
2013-09-10 12:25:00,22.41,22.44,22.41,22.41,34800.0,19.4942,19.5203,19.4942,19.4942,34800.0
2013-09-10 12:30:00,22.41,22.44,22.41,22.44,29000.0,19.4942,19.5203,19.4942,19.5203,29000.0
2013-09-10 12:35:00,22.43,22.44,22.42,22.42,103500.0,19.5116,19.5203,19.5029,19.5029,103500.0
2013-09-10 12:40:00,22.43,22.43,22.42,22.43,9500.0,19.5116,19.5116,19.5029,19.5116,9500.0
2013-09-10 12:45:00,22.43,22.43,22.4,22.42,33800.0,19.5116,19.5116,19.4855,19.5029,33800.0
2013-09-10 12:50:00,22.42,22.42,22.41,22.42,23200.0,19.5029,19.5029,19.4942,19.5029,23200.0
2013-09-10 12:55:00,22.42,22.43,22.39,22.41,56400.0,19.5029,19.5116,19.4768,19.4942,56400.0
2013-09-10 13:00:00,22.41,22.41,22.37,22.38,20900.0,19.4942,19.4942,19.4594,19.4681,20900.0
2013-09-10 13:05:00,22.38,22.39,22.36,22.36,20200.0,19.4681,19.4768,19.4507,19.4507,20200.0
2013-09-10 13:10:00,22.36,22.37,22.33,22.35,27600.0,19.4507,19.4594,19.4246,19.442,27600.0
2013-09-10 13:15:00,22.34,22.36,22.33,22.36,19800.0,19.4333,19.4507,19.4246,19.4507,19800.0
2013-09-10 13:20:00,22.36,22.38,22.36,22.37,51600.0,19.4507,19.4681,19.4507,19.4594,51600.0
2013-09-10 13:25:00,22.37,22.38,22.36,22.37,19100.0,19.4594,19.4681,19.4507,19.4594,19100.0
2013-09-10 13:30:00,22.37,22.38,22.37,22.37,16400.0,19.4594,19.4681,19.4594,19.4594,16400.0
2013-09-10 13:35:00,22.37,22.38,22.34,22.34,50400.0,19.4594,19.4681,19.4333,19.4333,50400.0
2013-09-10 13:40:00,22.34,22.36,22.34,22.35,21400.0,19.4333,19.4507,19.4333,19.442,21400.0
2013-09-10 13:45:00,22.35,22.36,22.33,22.34,38600.0,19.442,19.4507,19.4246,19.4333,38600.0
2013-09-10 13:50:00,22.33,22.36,22.33,22.36,17700.0,19.4246,19.4507,19.4246,19.4507,17700.0
2013-09-10 13:55:00,22.36,22.37,22.35,22.37,17100.0,19.4507,19.4594,19.442,19.4594,17100.0
2013-09-10 14:00:00,22.37,22.4,22.36,22.4,37200.0,19.4594,19.4855,19.4507,19.4855,37200.0
2013-09-10 14:05:00,22.4,22.41,22.38,22.4,68000.0,19.4855,19.4942,19.4681,19.4855,68000.0
2013-09-10 14:10:00,22.39,22.41,22.38,22.41,24000.0,19.4768,19.4942,19.4681,19.4942,24000.0
2013-09-10 14:15:00,22.41,22.41,22.38,22.38,54800.0,19.4942,19.4942,19.4681,19.4681,54800.0
2013-09-10 14:20:00,22.39,22.39,22.38,22.39,10400.0,19.4768,19.4768,19.4681,19.4768,10400.0
2013-09-10 14:25:00,22.39,22.39,22.35,22.37,64400.0,19.4768,19.4768,19.442,19.4594,64400.0
2013-09-10 14:30:00,22.37,22.38,22.35,22.36,32600.0,19.4594,19.4681,19.442,19.4507,32600.0
2013-09-10 14:35:00,22.36,22.37,22.35,22.36,16700.0,19.4507,19.4594,19.442,19.4507,16700.0
2013-09-10 14:40:00,22.37,22.38,22.37,22.38,15600.0,19.4594,19.4681,19.4594,19.4681,15600.0
2013-09-10 14:45:00,22.38,22.38,22.37,22.38,45300.0,19.4681,19.4681,19.4594,19.4681,45300.0
2013-09-10 14:50:00,22.38,22.39,22.37,22.39,52500.0,19.4681,19.4768,19.4594,19.4768,52500.0
2013-09-10 14:55:00,22.38,22.4,22.38,22.4,73400.0,19.4681,19.4855,19.4681,19.4855,73400.0
2013-09-10 15:00:00,22.4,22.4,22.39,22.4,16600.0,19.4855,19.4855,19.4768,19.4855,16600.0
2013-09-10 15:05:00,22.4,22.41,22.38,22.39,108800.0,19.4855,19.4942,19.4681,19.4768,108800.0
2013-09-10 15:10:00,22.38,22.4,22.38,22.39,54300.0,19.4681,19.4855,19.4681,19.4768,54300.0
2013-09-10 15:15:00,22.39,22.41,22.38,22.39,77500.0,19.4768,19.4942,19.4681,19.4768,77500.0
2013-09-10 15:20:00,22.39,22.39,22.38,22.39,47700.0,19.4768,19.4768,19.4681,19.4768,47700.0
2013-09-10 15:25:00,22.38,22.41,22.38,22.39,104500.0,19.4681,19.4942,19.4681,19.4768,104500.0
2013-09-10 15:30:00,22.39,22.39,22.37,22.39,118600.0,19.4768,19.4768,19.4594,19.4768,118600.0
2013-09-10 15:35:00,22.39,22.39,22.36,22.37,94800.0,19.4768,19.4768,19.4507,19.4594,94800.0
2013-09-10 15:40:00,22.37,22.4,22.36,22.36,204200.0,19.4594,19.4855,19.4507,19.4507,204200.0
2013-09-10 15:45:00,22.36,22.39,22.35,22.39,159200.0,19.4507,19.4768,19.442,19.4768,159200.0
2013-09-10 15:50:00,22.39,22.39,22.35,22.35,200300.0,19.4768,19.4768,19.442,19.442,200300.0
2013-09-10 15:55:00,22.36,22.37,22.32,22.37,683700.0,19.4507,19.4594,19.4159,19.4594,683700.0
2013-09-11 09:30:00,22.31,22.42,22.3,22.42,84400.0,19.4072,19.5029,19.3985,19.5029,84400.0
2013-09-11 09:35:00,22.42,22.45,22.38,22.42,73400.0,19.5029,19.529,19.4681,19.5029,73400.0
2013-09-11 09:40:00,22.43,22.45,22.38,22.4,149300.0,19.5116,19.529,19.4681,19.4855,149300.0
2013-09-11 09:45:00,22.39,22.41,22.33,22.33,62900.0,19.4768,19.4942,19.4246,19.4246,62900.0
2013-09-11 09:50:00,22.33,22.35,22.27,22.27,51000.0,19.4246,19.442,19.3724,19.3724,51000.0
2013-09-11 09:55:00,22.27,22.27,22.13,22.18,105400.0,19.3724,19.3724,19.2506,19.2941,105400.0
2013-09-11 10:00:00,22.19,22.25,22.16,22.18,88800.0,19.3028,19.355,19.2767,19.2941,88800.0
2013-09-11 10:05:00,22.19,22.23,22.13,22.14,152700.0,19.3028,19.3376,19.2506,19.2593,152700.0
2013-09-11 10:10:00,22.14,22.21,22.12,22.18,150800.0,19.2593,19.3202,19.2419,19.2941,150800.0
2013-09-11 10:15:00,22.19,22.26,22.18,22.22,156700.0,19.3028,19.3637,19.2941,19.3289,156700.0
2013-09-11 10:20:00,22.21,22.21,22.12,22.14,118600.0,19.3202,19.3202,19.2419,19.2593,118600.0
2013-09-11 10:25:00,22.15,22.18,22.14,22.15,35400.0,19.268,19.2941,19.2593,19.268,35400.0
2013-09-11 10:30:00,22.15,22.23,22.15,22.23,22900.0,19.268,19.3376,19.268,19.3376,22900.0
2013-09-11 10:35:00,22.23,22.24,22.2,22.2,36500.0,19.3376,19.3463,19.3115,19.3115,36500.0
2013-09-11 10:40:00,22.2,22.23,22.19,22.21,23500.0,19.3115,19.3376,19.3028,19.3202,23500.0
2013-09-11 10:45:00,22.21,22.23,22.2,22.2,43500.0,19.3202,19.3376,19.3115,19.3115,43500.0
2013-09-11 10:50:00,22.21,22.25,22.2,22.24,28600.0,19.3202,19.355,19.3115,19.3463,28600.0
2013-09-11 10:55:00,22.25,22.3,22.24,22.29,63000.0,19.355,19.3985,19.3463,19.3898,63000.0
2013-09-11 11:00:00,22.29,22.36,22.29,22.32,144100.0,19.3898,19.4507,19.3898,19.4159,144100.0
2013-09-11 11:05:00,22.33,22.33,22.28,22.29,77700.0,19.4246,19.4246,19.3811,19.3898,77700.0
2013-09-11 11:10:00,22.29,22.29,22.26,22.26,55700.0,19.3898,19.3898,19.3637,19.3637,55700.0
2013-09-11 11:15:00,22.26,22.27,22.23,22.25,50100.0,19.3637,19.3724,19.3376,19.355,50100.0
2013-09-11 11:20:00,22.25,22.29,22.24,22.29,23700.0,19.355,19.3898,19.3463,19.3898,23700.0
2013-09-11 11:25:00,22.27,22.29,22.27,22.27,19000.0,19.3724,19.3898,19.3724,19.3724,19000.0
2013-09-11 11:30:00,22.28,22.33,22.28,22.32,56400.0,19.3811,19.4246,19.3811,19.4159,56400.0
2013-09-11 11:35:00,22.33,22.36,22.32,22.32,40900.0,19.4246,19.4507,19.4159,19.4159,40900.0
2013-09-11 11:40:00,22.32,22.32,22.29,22.29,19500.0,19.4159,19.4159,19.3898,19.3898,19500.0
2013-09-11 11:45:00,22.3,22.32,22.29,22.31,46900.0,19.3985,19.4159,19.3898,19.4072,46900.0
2013-09-11 11:50:00,22.31,22.31,22.29,22.3,32700.0,19.4072,19.4072,19.3898,19.3985,32700.0
2013-09-11 11:55:00,22.3,22.3,22.29,22.3,27600.0,19.3985,19.3985,19.3898,19.3985,27600.0
2013-09-11 12:00:00,22.3,22.3,22.27,22.29,38900.0,19.3985,19.3985,19.3724,19.3898,38900.0
2013-09-11 12:05:00,22.29,22.29,22.25,22.26,60300.0,19.3898,19.3898,19.355,19.3637,60300.0
2013-09-11 12:10:00,22.26,22.27,22.25,22.27,19000.0,19.3637,19.3724,19.355,19.3724,19000.0
2013-09-11 12:15:00,22.27,22.29,22.26,22.26,44500.0,19.3724,19.3898,19.3637,19.3637,44500.0
2013-09-11 12:20:00,22.26,22.27,22.25,22.26,23600.0,19.3637,19.3724,19.355,19.3637,23600.0
2013-09-11 12:25:00,22.26,22.29,22.26,22.28,40900.0,19.3637,19.3898,19.3637,19.3811,40900.0
2013-09-11 12:30:00,22.28,22.28,22.27,22.27,20800.0,19.3811,19.3811,19.3724,19.3724,20800.0
2013-09-11 12:35:00,22.28,22.29,22.28,22.29,14100.0,19.3811,19.3898,19.3811,19.3898,14100.0
2013-09-11 12:40:00,22.29,22.29,22.27,22.28,18000.0,19.3898,19.3898,19.3724,19.3811,18000.0
2013-09-11 12:45:00,22.28,22.28,22.26,22.27,31500.0,19.3811,19.3811,19.3637,19.3724,31500.0
2013-09-11 12:50:00,22.27,22.29,22.27,22.29,57100.0,19.3724,19.3898,19.3724,19.3898,57100.0
2013-09-11 12:55:00,22.29,22.3,22.28,22.29,51200.0,19.3898,19.3985,19.3811,19.3898,51200.0
2013-09-11 13:00:00,22.29,22.3,22.28,22.29,25200.0,19.3898,19.3985,19.3811,19.3898,25200.0
2013-09-11 13:05:00,22.28,22.29,22.28,22.28,13400.0,19.3811,19.3898,19.3811,19.3811,13400.0
2013-09-11 13:10:00,22.28,22.29,22.26,22.28,44000.0,19.3811,19.3898,19.3637,19.3811,44000.0
2013-09-11 13:15:00,22.28,22.28,22.27,22.28,17800.0,19.3811,19.3811,19.3724,19.3811,17800.0
2013-09-11 13:20:00,22.27,22.28,22.26,22.27,31300.0,19.3724,19.3811,19.3637,19.3724,31300.0
2013-09-11 13:25:00,22.27,22.27,22.26,22.27,11700.0,19.3724,19.3724,19.3637,19.3724,11700.0
2013-09-11 13:30:00,22.27,22.27,22.26,22.27,46400.0,19.3724,19.3724,19.3637,19.3724,46400.0
2013-09-11 13:35:00,22.27,22.28,22.23,22.25,125800.0,19.3724,19.3811,19.3376,19.355,125800.0
2013-09-11 13:40:00,22.25,22.25,22.24,22.25,14800.0,19.355,19.355,19.3463,19.355,14800.0
2013-09-11 13:45:00,22.25,22.25,22.24,22.25,6100.0,19.355,19.355,19.3463,19.355,6100.0
2013-09-11 13:50:00,22.25,22.25,22.22,22.23,49900.0,19.355,19.355,19.3289,19.3376,49900.0
2013-09-11 13:55:00,22.23,22.23,22.21,22.21,18900.0,19.3376,19.3376,19.3202,19.3202,18900.0
2013-09-11 14:00:00,22.21,22.23,22.21,22.22,23300.0,19.3202,19.3376,19.3202,19.3289,23300.0
2013-09-11 14:05:00,22.22,22.25,22.22,22.25,19600.0,19.3289,19.355,19.3289,19.355,19600.0
2013-09-11 14:10:00,22.25,22.25,22.21,22.21,24200.0,19.355,19.355,19.3202,19.3202,24200.0
2013-09-11 14:15:00,22.21,22.23,22.2,22.23,18000.0,19.3202,19.3376,19.3115,19.3376,18000.0
2013-09-11 14:20:00,22.23,22.23,22.21,22.21,16100.0,19.3376,19.3376,19.3202,19.3202,16100.0
2013-09-11 14:25:00,22.22,22.24,22.21,22.24,28400.0,19.3289,19.3463,19.3202,19.3463,28400.0
2013-09-11 14:30:00,22.24,22.25,22.23,22.24,29900.0,19.3463,19.355,19.3376,19.3463,29900.0
2013-09-11 14:35:00,22.25,22.26,22.23,22.26,24500.0,19.355,19.3637,19.3376,19.3637,24500.0
2013-09-11 14:40:00,22.25,22.26,22.24,22.25,26300.0,19.355,19.3637,19.3463,19.355,26300.0
2013-09-11 14:45:00,22.25,22.26,22.24,22.25,67000.0,19.355,19.3637,19.3463,19.355,67000.0
2013-09-11 14:50:00,22.25,22.25,22.23,22.24,26300.0,19.355,19.355,19.3376,19.3463,26300.0
2013-09-11 14:55:00,22.24,22.25,22.22,22.23,23900.0,19.3463,19.355,19.3289,19.3376,23900.0
2013-09-11 15:00:00,22.23,22.24,22.21,22.23,30300.0,19.3376,19.3463,19.3202,19.3376,30300.0
2013-09-11 15:05:00,22.23,22.26,22.21,22.21,85700.0,19.3376,19.3637,19.3202,19.3202,85700.0
2013-09-11 15:10:00,22.21,22.23,22.19,22.2,49800.0,19.3202,19.3376,19.3028,19.3115,49800.0
2013-09-11 15:15:00,22.2,22.21,22.19,22.2,31900.0,19.3115,19.3202,19.3028,19.3115,31900.0
2013-09-11 15:20:00,22.2,22.21,22.19,22.19,68000.0,19.3115,19.3202,19.3028,19.3028,68000.0
2013-09-11 15:25:00,22.19,22.21,22.19,22.19,39100.0,19.3028,19.3202,19.3028,19.3028,39100.0
2013-09-11 15:30:00,22.19,22.21,22.19,22.21,27400.0,19.3028,19.3202,19.3028,19.3202,27400.0
2013-09-11 15:35:00,22.2,22.23,22.2,22.23,27500.0,19.3115,19.3376,19.3115,19.3376,27500.0
2013-09-11 15:40:00,22.23,22.23,22.22,22.23,30500.0,19.3376,19.3376,19.3289,19.3376,30500.0
2013-09-11 15:45:00,22.23,22.24,22.2,22.21,141800.0,19.3376,19.3463,19.3115,19.3202,141800.0
2013-09-11 15:50:00,22.21,22.21,22.2,22.2,87200.0,19.3202,19.3202,19.3115,19.3115,87200.0
2013-09-11 15:55:00,22.21,22.24,22.21,22.24,525600.0,19.3202,19.3463,19.3202,19.3463,525600.0
2013-09-12 09:30:00,22.19,22.25,22.19,22.25,55300.0,19.3028,19.355,19.3028,19.355,55300.0
2013-09-12 09:35:00,22.26,22.26,22.17,22.18,62600.0,19.3637,19.3637,19.2854,19.2941,62600.0
2013-09-12 09:40:00,22.18,22.2,22.15,22.17,101000.0,19.2941,19.3115,19.268,19.2854,101000.0
2013-09-12 09:45:00,22.17,22.18,22.14,22.16,290200.0,19.2854,19.2941,19.2593,19.2767,290200.0
2013-09-12 09:50:00,22.16,22.17,22.09,22.11,145700.0,19.2767,19.2854,19.2158,19.2332,145700.0
2013-09-12 09:55:00,22.11,22.19,22.1,22.19,101800.0,19.2332,19.3028,19.2245,19.3028,101800.0
2013-09-12 10:00:00,22.2,22.2,22.12,22.13,120400.0,19.3115,19.3115,19.2419,19.2506,120400.0
2013-09-12 10:05:00,22.14,22.16,22.12,22.14,170300.0,19.2593,19.2767,19.2419,19.2593,170300.0
2013-09-12 10:10:00,22.14,22.16,22.09,22.15,87100.0,19.2593,19.2767,19.2158,19.268,87100.0
2013-09-12 10:15:00,22.14,22.16,22.13,22.16,87500.0,19.2593,19.2767,19.2506,19.2767,87500.0
2013-09-12 10:20:00,22.16,22.16,22.14,22.16,41100.0,19.2767,19.2767,19.2593,19.2767,41100.0
2013-09-12 10:25:00,22.16,22.16,22.14,22.16,42700.0,19.2767,19.2767,19.2593,19.2767,42700.0
2013-09-12 10:30:00,22.16,22.16,22.13,22.14,115200.0,19.2767,19.2767,19.2506,19.2593,115200.0
2013-09-12 10:35:00,22.14,22.14,22.1,22.11,92700.0,19.2593,19.2593,19.2245,19.2332,92700.0
2013-09-12 10:40:00,22.11,22.16,22.11,22.16,52200.0,19.2332,19.2767,19.2332,19.2767,52200.0
2013-09-12 10:45:00,22.16,22.16,22.12,22.14,116900.0,19.2767,19.2767,19.2419,19.2593,116900.0
2013-09-12 10:50:00,22.14,22.17,22.14,22.16,40700.0,19.2593,19.2854,19.2593,19.2767,40700.0
2013-09-12 10:55:00,22.16,22.16,22.13,22.14,78600.0,19.2767,19.2767,19.2506,19.2593,78600.0
2013-09-12 11:00:00,22.14,22.16,22.12,22.12,79700.0,19.2593,19.2767,19.2419,19.2419,79700.0
2013-09-12 11:05:00,22.13,22.18,22.13,22.13,65300.0,19.2506,19.2941,19.2506,19.2506,65300.0
2013-09-12 11:10:00,22.13,22.14,22.1,22.12,42000.0,19.2506,19.2593,19.2245,19.2419,42000.0
2013-09-12 11:15:00,22.12,22.13,22.08,22.11,92100.0,19.2419,19.2506,19.2071,19.2332,92100.0
2013-09-12 11:20:00,22.11,22.17,22.1,22.15,50200.0,19.2332,19.2854,19.2245,19.268,50200.0
2013-09-12 11:25:00,22.15,22.19,22.14,22.19,38600.0,19.268,19.3028,19.2593,19.3028,38600.0
2013-09-12 11:30:00,22.19,22.21,22.14,22.16,58800.0,19.3028,19.3202,19.2593,19.2767,58800.0
2013-09-12 11:35:00,22.16,22.17,22.1,22.13,64700.0,19.2767,19.2854,19.2245,19.2506,64700.0
2013-09-12 11:40:00,22.13,22.14,22.11,22.12,58100.0,19.2506,19.2593,19.2332,19.2419,58100.0
2013-09-12 11:45:00,22.14,22.15,22.11,22.15,59100.0,19.2593,19.268,19.2332,19.268,59100.0
2013-09-12 11:50:00,22.15,22.15,22.12,22.14,59000.0,19.268,19.268,19.2419,19.2593,59000.0
2013-09-12 11:55:00,22.14,22.17,22.14,22.14,53400.0,19.2593,19.2854,19.2593,19.2593,53400.0
2013-09-12 12:00:00,22.16,22.16,22.12,22.14,56400.0,19.2767,19.2767,19.2419,19.2593,56400.0
2013-09-12 12:05:00,22.15,22.16,22.13,22.15,33800.0,19.268,19.2767,19.2506,19.268,33800.0
2013-09-12 12:10:00,22.15,22.16,22.1,22.11,39200.0,19.268,19.2767,19.2245,19.2332,39200.0
2013-09-12 12:15:00,22.11,22.13,22.1,22.1,42200.0,19.2332,19.2506,19.2245,19.2245,42200.0
2013-09-12 12:20:00,22.11,22.11,22.08,22.09,29500.0,19.2332,19.2332,19.2071,19.2158,29500.0
2013-09-12 12:25:00,22.09,22.11,22.06,22.1,28900.0,19.2158,19.2332,19.1897,19.2245,28900.0
2013-09-12 12:30:00,22.11,22.12,22.09,22.1,58500.0,19.2332,19.2419,19.2158,19.2245,58500.0
2013-09-12 12:35:00,22.1,22.11,22.09,22.11,30300.0,19.2245,19.2332,19.2158,19.2332,30300.0
2013-09-12 12:40:00,22.11,22.11,22.09,22.1,24000.0,19.2332,19.2332,19.2158,19.2245,24000.0
2013-09-12 12:45:00,22.11,22.11,22.1,22.11,26900.0,19.2332,19.2332,19.2245,19.2332,26900.0
2013-09-12 12:50:00,22.11,22.12,22.1,22.12,30600.0,19.2332,19.2419,19.2245,19.2419,30600.0
2013-09-12 12:55:00,22.12,22.14,22.11,22.13,99500.0,19.2419,19.2593,19.2332,19.2506,99500.0
2013-09-12 13:00:00,22.13,22.14,22.12,22.13,96400.0,19.2506,19.2593,19.2419,19.2506,96400.0
2013-09-12 13:05:00,22.13,22.17,22.12,22.17,22400.0,19.2506,19.2854,19.2419,19.2854,22400.0
2013-09-12 13:10:00,22.17,22.19,22.16,22.19,22800.0,19.2854,19.3028,19.2767,19.3028,22800.0
2013-09-12 13:15:00,22.19,22.21,22.18,22.19,33800.0,19.3028,19.3202,19.2941,19.3028,33800.0
2013-09-12 13:20:00,22.2,22.2,22.18,22.2,25900.0,19.3115,19.3115,19.2941,19.3115,25900.0
2013-09-12 13:25:00,22.2,22.21,22.19,22.2,15100.0,19.3115,19.3202,19.3028,19.3115,15100.0
2013-09-12 13:30:00,22.21,22.21,22.19,22.2,19200.0,19.3202,19.3202,19.3028,19.3115,19200.0
2013-09-12 13:35:00,22.19,22.2,22.16,22.18,43600.0,19.3028,19.3115,19.2767,19.2941,43600.0
2013-09-12 13:40:00,22.18,22.18,22.14,22.14,37500.0,19.2941,19.2941,19.2593,19.2593,37500.0
2013-09-12 13:45:00,22.14,22.17,22.14,22.15,43000.0,19.2593,19.2854,19.2593,19.268,43000.0
2013-09-12 13:50:00,22.16,22.16,22.15,22.16,16100.0,19.2767,19.2767,19.268,19.2767,16100.0
2013-09-12 13:55:00,22.16,22.16,22.15,22.16,14300.0,19.2767,19.2767,19.268,19.2767,14300.0
2013-09-12 14:00:00,22.16,22.17,22.15,22.17,26200.0,19.2767,19.2854,19.268,19.2854,26200.0
2013-09-12 14:05:00,22.17,22.17,22.13,22.14,111900.0,19.2854,19.2854,19.2506,19.2593,111900.0
2013-09-12 14:10:00,22.14,22.16,22.14,22.14,42100.0,19.2593,19.2767,19.2593,19.2593,42100.0
2013-09-12 14:15:00,22.15,22.17,22.13,22.14,116000.0,19.268,19.2854,19.2506,19.2593,116000.0
2013-09-12 14:20:00,22.14,22.15,22.09,22.11,180900.0,19.2593,19.268,19.2158,19.2332,180900.0
2013-09-12 14:25:00,22.11,22.14,22.1,22.14,40700.0,19.2332,19.2593,19.2245,19.2593,40700.0
2013-09-12 14:30:00,22.14,22.15,22.13,22.14,32800.0,19.2593,19.268,19.2506,19.2593,32800.0
2013-09-12 14:35:00,22.15,22.15,22.13,22.15,88200.0,19.268,19.268,19.2506,19.268,88200.0
2013-09-12 14:40:00,22.14,22.15,22.13,22.14,74800.0,19.2593,19.268,19.2506,19.2593,74800.0
2013-09-12 14:45:00,22.14,22.18,22.13,22.18,100700.0,19.2593,19.2941,19.2506,19.2941,100700.0
2013-09-12 14:50:00,22.18,22.19,22.16,22.17,49900.0,19.2941,19.3028,19.2767,19.2854,49900.0
2013-09-12 14:55:00,22.17,22.2,22.17,22.2,19000.0,19.2854,19.3115,19.2854,19.3115,19000.0
2013-09-12 15:00:00,22.2,22.21,22.18,22.2,89500.0,19.3115,19.3202,19.2941,19.3115,89500.0
2013-09-12 15:05:00,22.2,22.2,22.15,22.17,116500.0,19.3115,19.3115,19.268,19.2854,116500.0
2013-09-12 15:10:00,22.17,22.18,22.16,22.17,67900.0,19.2854,19.2941,19.2767,19.2854,67900.0
2013-09-12 15:15:00,22.18,22.18,22.16,22.18,106000.0,19.2941,19.2941,19.2767,19.2941,106000.0
2013-09-12 15:20:00,22.18,22.18,22.13,22.14,89800.0,19.2941,19.2941,19.2506,19.2593,89800.0
2013-09-12 15:25:00,22.14,22.14,22.13,22.14,172700.0,19.2593,19.2593,19.2506,19.2593,172700.0
2013-09-12 15:30:00,22.14,22.15,22.13,22.14,106500.0,19.2593,19.268,19.2506,19.2593,106500.0
2013-09-12 15:35:00,22.14,22.14,22.11,22.11,67200.0,19.2593,19.2593,19.2332,19.2332,67200.0
2013-09-12 15:40:00,22.12,22.12,22.08,22.08,114100.0,19.2419,19.2419,19.2071,19.2071,114100.0
2013-09-12 15:45:00,22.09,22.1,22.07,22.08,295800.0,19.2158,19.2245,19.1984,19.2071,295800.0
2013-09-12 15:50:00,22.08,22.08,22.07,22.07,113900.0,19.2071,19.2071,19.1984,19.1984,113900.0
2013-09-12 15:55:00,22.08,22.09,22.07,22.08,502300.0,19.2071,19.2158,19.1984,19.2071,502300.0
2013-09-13 09:30:00,22.16,22.22,22.09,22.12,50600.0,19.2767,19.3289,19.2158,19.2419,50600.0
2013-09-13 09:35:00,22.13,22.16,22.1,22.1,91600.0,19.2506,19.2767,19.2245,19.2245,91600.0
2013-09-13 09:40:00,22.11,22.12,21.99,22.04,645100.0,19.2332,19.2419,19.1288,19.1723,645100.0
2013-09-13 09:45:00,22.05,22.11,21.93,21.94,332700.0,19.181,19.2332,19.0767,19.0854,332700.0
2013-09-13 09:50:00,21.95,22.03,21.95,22.02,120100.0,19.0941,19.1636,19.0941,19.1549,120100.0
2013-09-13 09:55:00,22.02,22.1,22.0,22.08,152300.0,19.1549,19.2245,19.1375,19.2071,152300.0
2013-09-13 10:00:00,22.08,22.1,22.04,22.05,139600.0,19.2071,19.2245,19.1723,19.181,139600.0
2013-09-13 10:05:00,22.04,22.04,21.94,21.94,155000.0,19.1723,19.1723,19.0854,19.0854,155000.0
2013-09-13 10:10:00,21.94,21.97,21.93,21.96,50100.0,19.0854,19.1114,19.0767,19.1027,50100.0
2013-09-13 10:15:00,21.96,21.97,21.89,21.89,143200.0,19.1027,19.1114,19.0419,19.0419,143200.0
2013-09-13 10:20:00,21.89,21.9,21.88,21.9,116300.0,19.0419,19.0506,19.0332,19.0506,116300.0
2013-09-13 10:25:00,21.9,21.9,21.87,21.89,127500.0,19.0506,19.0506,19.0245,19.0419,127500.0
2013-09-13 10:30:00,21.89,21.9,21.84,21.88,164000.0,19.0419,19.0506,18.9984,19.0332,164000.0
2013-09-13 10:35:00,21.88,21.93,21.87,21.93,45900.0,19.0332,19.0767,19.0245,19.0767,45900.0
2013-09-13 10:40:00,21.93,21.96,21.92,21.93,102000.0,19.0767,19.1027,19.068,19.0767,102000.0
2013-09-13 10:45:00,21.93,21.94,21.89,21.9,87100.0,19.0767,19.0854,19.0419,19.0506,87100.0
2013-09-13 10:50:00,21.9,21.91,21.88,21.89,66300.0,19.0506,19.0593,19.0332,19.0419,66300.0
2013-09-13 10:55:00,21.89,21.91,21.88,21.91,38400.0,19.0419,19.0593,19.0332,19.0593,38400.0
2013-09-13 11:00:00,21.91,21.92,21.87,21.88,103600.0,19.0593,19.068,19.0245,19.0332,103600.0
2013-09-13 11:05:00,21.87,21.89,21.86,21.89,31800.0,19.0245,19.0419,19.0158,19.0419,31800.0
2013-09-13 11:10:00,21.89,21.89,21.86,21.89,74100.0,19.0419,19.0419,19.0158,19.0419,74100.0
2013-09-13 11:15:00,21.89,21.9,21.86,21.86,76500.0,19.0419,19.0506,19.0158,19.0158,76500.0
2013-09-13 11:20:00,21.87,21.88,21.85,21.88,119900.0,19.0245,19.0332,19.0071,19.0332,119900.0
2013-09-13 11:25:00,21.88,21.89,21.87,21.89,69900.0,19.0332,19.0419,19.0245,19.0419,69900.0
2013-09-13 11:30:00,21.9,21.9,21.88,21.89,291100.0,19.0506,19.0506,19.0332,19.0419,291100.0
2013-09-13 11:35:00,21.89,21.9,21.89,21.89,130700.0,19.0419,19.0506,19.0419,19.0419,130700.0
2013-09-13 11:40:00,21.9,21.9,21.88,21.89,272900.0,19.0506,19.0506,19.0332,19.0419,272900.0
2013-09-13 11:45:00,21.89,21.89,21.88,21.89,9500.0,19.0419,19.0419,19.0332,19.0419,9500.0
2013-09-13 11:50:00,21.89,21.89,21.87,21.88,62300.0,19.0419,19.0419,19.0245,19.0332,62300.0
2013-09-13 11:55:00,21.88,21.88,21.87,21.88,33700.0,19.0332,19.0332,19.0245,19.0332,33700.0
2013-09-13 12:00:00,21.88,21.92,21.87,21.91,74200.0,19.0332,19.068,19.0245,19.0593,74200.0
2013-09-13 12:05:00,21.91,21.91,21.9,21.91,55100.0,19.0593,19.0593,19.0506,19.0593,55100.0
2013-09-13 12:10:00,21.91,21.91,21.89,21.91,40700.0,19.0593,19.0593,19.0419,19.0593,40700.0
2013-09-13 12:15:00,21.91,21.91,21.89,21.9,96100.0,19.0593,19.0593,19.0419,19.0506,96100.0
2013-09-13 12:20:00,21.9,21.97,21.89,21.97,50200.0,19.0506,19.1114,19.0419,19.1114,50200.0
2013-09-13 12:25:00,21.97,21.98,21.93,21.94,114700.0,19.1114,19.1201,19.0767,19.0854,114700.0
2013-09-13 12:30:00,21.94,21.95,21.93,21.95,31300.0,19.0854,19.0941,19.0767,19.0941,31300.0
2013-09-13 12:35:00,21.95,21.95,21.93,21.94,26600.0,19.0941,19.0941,19.0767,19.0854,26600.0
2013-09-13 12:40:00,21.93,21.94,21.9,21.91,45500.0,19.0767,19.0854,19.0506,19.0593,45500.0
2013-09-13 12:45:00,21.9,21.92,21.89,21.9,100700.0,19.0506,19.068,19.0419,19.0506,100700.0
2013-09-13 12:50:00,21.91,21.94,21.91,21.94,23500.0,19.0593,19.0854,19.0593,19.0854,23500.0
2013-09-13 12:55:00,21.94,21.96,21.94,21.95,55000.0,19.0854,19.1027,19.0854,19.0941,55000.0
2013-09-13 13:00:00,21.94,22.0,21.94,22.0,25700.0,19.0854,19.1375,19.0854,19.1375,25700.0
2013-09-13 13:05:00,22.0,22.03,22.0,22.03,41900.0,19.1375,19.1636,19.1375,19.1636,41900.0
2013-09-13 13:10:00,22.03,22.03,22.0,22.01,49300.0,19.1636,19.1636,19.1375,19.1462,49300.0
2013-09-13 13:15:00,22.01,22.01,21.99,22.01,29900.0,19.1462,19.1462,19.1288,19.1462,29900.0
2013-09-13 13:20:00,22.01,22.03,22.01,22.03,25100.0,19.1462,19.1636,19.1462,19.1636,25100.0
2013-09-13 13:25:00,22.03,22.03,22.01,22.02,32200.0,19.1636,19.1636,19.1462,19.1549,32200.0
2013-09-13 13:30:00,22.02,22.04,22.01,22.04,35600.0,19.1549,19.1723,19.1462,19.1723,35600.0
2013-09-13 13:35:00,22.04,22.05,22.01,22.02,42100.0,19.1723,19.181,19.1462,19.1549,42100.0
2013-09-13 13:40:00,22.02,22.02,22.01,22.02,17500.0,19.1549,19.1549,19.1462,19.1549,17500.0
2013-09-13 13:45:00,22.02,22.02,22.01,22.02,13900.0,19.1549,19.1549,19.1462,19.1549,13900.0
2013-09-13 13:50:00,22.02,22.02,22.01,22.02,15500.0,19.1549,19.1549,19.1462,19.1549,15500.0
2013-09-13 13:55:00,22.02,22.02,21.99,22.0,50500.0,19.1549,19.1549,19.1288,19.1375,50500.0
2013-09-13 14:00:00,22.0,22.01,21.99,22.0,60800.0,19.1375,19.1462,19.1288,19.1375,60800.0
2013-09-13 14:05:00,22.0,22.0,21.94,21.95,86700.0,19.1375,19.1375,19.0854,19.0941,86700.0
2013-09-13 14:10:00,21.94,21.95,21.94,21.94,55800.0,19.0854,19.0941,19.0854,19.0854,55800.0
2013-09-13 14:15:00,21.95,21.96,21.94,21.95,34300.0,19.0941,19.1027,19.0854,19.0941,34300.0
2013-09-13 14:20:00,21.95,21.95,21.94,21.94,15700.0,19.0941,19.0941,19.0854,19.0854,15700.0
2013-09-13 14:25:00,21.95,21.95,21.94,21.94,36700.0,19.0941,19.0941,19.0854,19.0854,36700.0
2013-09-13 14:30:00,21.95,21.95,21.94,21.95,25900.0,19.0941,19.0941,19.0854,19.0941,25900.0
2013-09-13 14:35:00,21.95,21.95,21.94,21.95,21700.0,19.0941,19.0941,19.0854,19.0941,21700.0
2013-09-13 14:40:00,21.95,21.96,21.94,21.95,62400.0,19.0941,19.1027,19.0854,19.0941,62400.0
2013-09-13 14:45:00,21.95,21.95,21.94,21.95,12200.0,19.0941,19.0941,19.0854,19.0941,12200.0
2013-09-13 14:50:00,21.95,21.95,21.94,21.95,20900.0,19.0941,19.0941,19.0854,19.0941,20900.0
2013-09-13 14:55:00,21.95,21.95,21.94,21.95,17500.0,19.0941,19.0941,19.0854,19.0941,17500.0
2013-09-13 15:00:00,21.95,21.98,21.95,21.96,151100.0,19.0941,19.1201,19.0941,19.1027,151100.0
2013-09-13 15:05:00,21.96,21.97,21.94,21.95,93500.0,19.1027,19.1114,19.0854,19.0941,93500.0
2013-09-13 15:10:00,21.95,21.97,21.94,21.97,57800.0,19.0941,19.1114,19.0854,19.1114,57800.0
2013-09-13 15:15:00,21.97,22.01,21.97,22.01,42600.0,19.1114,19.1462,19.1114,19.1462,42600.0
2013-09-13 15:20:00,22.01,22.02,22.01,22.02,17100.0,19.1462,19.1549,19.1462,19.1549,17100.0
2013-09-13 15:25:00,22.02,22.04,22.02,22.03,81100.0,19.1549,19.1723,19.1549,19.1636,81100.0
2013-09-13 15:30:00,22.03,22.04,22.02,22.04,47100.0,19.1636,19.1723,19.1549,19.1723,47100.0
2013-09-13 15:35:00,22.04,22.04,22.03,22.03,21900.0,19.1723,19.1723,19.1636,19.1636,21900.0
2013-09-13 15:40:00,22.04,22.06,22.04,22.06,57700.0,19.1723,19.1897,19.1723,19.1897,57700.0
2013-09-13 15:45:00,22.06,22.07,22.05,22.07,203600.0,19.1897,19.1984,19.181,19.1984,203600.0
2013-09-13 15:50:00,22.07,22.07,22.03,22.04,162100.0,19.1984,19.1984,19.1636,19.1723,162100.0
2013-09-13 15:55:00,22.03,22.04,22.01,22.03,439200.0,19.1636,19.1723,19.1462,19.1636,439200.0
2013-09-16 09:30:00,22.35,22.36,22.16,22.2,200200.0,19.442,19.4507,19.2767,19.3115,200200.0
2013-09-16 09:35:00,22.2,22.2,22.02,22.03,262800.0,19.3115,19.3115,19.1549,19.1636,262800.0
2013-09-16 09:40:00,22.02,22.03,21.94,21.98,134800.0,19.1549,19.1636,19.0854,19.1201,134800.0
2013-09-16 09:45:00,21.98,21.98,21.94,21.98,167900.0,19.1201,19.1201,19.0854,19.1201,167900.0
2013-09-16 09:50:00,21.97,22.02,21.96,22.02,83800.0,19.1114,19.1549,19.1027,19.1549,83800.0
2013-09-16 09:55:00,22.02,22.03,21.91,21.93,247000.0,19.1549,19.1636,19.0593,19.0767,247000.0
2013-09-16 10:00:00,21.93,21.95,21.84,21.92,348200.0,19.0767,19.0941,18.9984,19.068,348200.0
2013-09-16 10:05:00,21.93,22.0,21.88,21.91,347300.0,19.0767,19.1375,19.0332,19.0593,347300.0
2013-09-16 10:10:00,21.9,21.9,21.79,21.8,374200.0,19.0506,19.0506,18.9549,18.9636,374200.0
2013-09-16 10:15:00,21.8,21.8,21.73,21.74,319100.0,18.9636,18.9636,18.9027,18.9114,319100.0
2013-09-16 10:20:00,21.74,21.74,21.65,21.69,264900.0,18.9114,18.9114,18.8331,18.8679,264900.0
2013-09-16 10:25:00,21.69,21.73,21.69,21.71,132500.0,18.8679,18.9027,18.8679,18.8853,132500.0
2013-09-16 10:30:00,21.7,21.76,21.64,21.72,324900.0,18.8766,18.9288,18.8244,18.894,324900.0
2013-09-16 10:35:00,21.72,21.74,21.68,21.69,179100.0,18.894,18.9114,18.8592,18.8679,179100.0
2013-09-16 10:40:00,21.7,21.7,21.63,21.64,145300.0,18.8766,18.8766,18.8157,18.8244,145300.0
2013-09-16 10:45:00,21.64,21.69,21.63,21.65,131500.0,18.8244,18.8679,18.8157,18.8331,131500.0
2013-09-16 10:50:00,21.65,21.66,21.59,21.6,214600.0,18.8331,18.8418,18.7809,18.7896,214600.0
2013-09-16 10:55:00,21.61,21.61,21.58,21.58,181700.0,18.7983,18.7983,18.7722,18.7722,181700.0
2013-09-16 11:00:00,21.59,21.69,21.59,21.69,133600.0,18.7809,18.8679,18.7809,18.8679,133600.0
2013-09-16 11:05:00,21.69,21.71,21.69,21.71,53400.0,18.8679,18.8853,18.8679,18.8853,53400.0
2013-09-16 11:10:00,21.71,21.74,21.7,21.71,162300.0,18.8853,18.9114,18.8766,18.8853,162300.0
2013-09-16 11:15:00,21.71,21.72,21.68,21.69,89300.0,18.8853,18.894,18.8592,18.8679,89300.0
2013-09-16 11:20:00,21.69,21.71,21.68,21.71,71100.0,18.8679,18.8853,18.8592,18.8853,71100.0
2013-09-16 11:25:00,21.7,21.71,21.69,21.7,55000.0,18.8766,18.8853,18.8679,18.8766,55000.0
2013-09-16 11:30:00,21.7,21.75,21.69,21.75,205100.0,18.8766,18.9201,18.8679,18.9201,205100.0
2013-09-16 11:35:00,21.75,21.78,21.73,21.78,119200.0,18.9201,18.9462,18.9027,18.9462,119200.0
2013-09-16 11:40:00,21.78,21.83,21.77,21.82,70100.0,18.9462,18.9897,18.9375,18.981,70100.0
2013-09-16 11:45:00,21.82,21.82,21.8,21.8,161900.0,18.981,18.981,18.9636,18.9636,161900.0
2013-09-16 11:50:00,21.8,21.86,21.8,21.85,140900.0,18.9636,19.0158,18.9636,19.0071,140900.0
2013-09-16 11:55:00,21.86,21.89,21.86,21.88,49300.0,19.0158,19.0419,19.0158,19.0332,49300.0
2013-09-16 12:00:00,21.88,21.91,21.87,21.87,53000.0,19.0332,19.0593,19.0245,19.0245,53000.0
2013-09-16 12:05:00,21.87,21.92,21.87,21.92,99900.0,19.0245,19.068,19.0245,19.068,99900.0
2013-09-16 12:10:00,21.92,21.94,21.91,21.94,45400.0,19.068,19.0854,19.0593,19.0854,45400.0
2013-09-16 12:15:00,21.95,21.98,21.95,21.98,40500.0,19.0941,19.1201,19.0941,19.1201,40500.0
2013-09-16 12:20:00,21.98,22.0,21.98,21.98,72000.0,19.1201,19.1375,19.1201,19.1201,72000.0
2013-09-16 12:25:00,21.99,22.01,21.96,22.0,89600.0,19.1288,19.1462,19.1027,19.1375,89600.0
2013-09-16 12:30:00,22.01,22.02,21.99,21.99,55800.0,19.1462,19.1549,19.1288,19.1288,55800.0
2013-09-16 12:35:00,22.0,22.0,21.95,21.96,51100.0,19.1375,19.1375,19.0941,19.1027,51100.0
2013-09-16 12:40:00,21.96,22.0,21.95,22.0,54600.0,19.1027,19.1375,19.0941,19.1375,54600.0
2013-09-16 12:45:00,22.0,22.04,22.0,22.01,75400.0,19.1375,19.1723,19.1375,19.1462,75400.0
2013-09-16 12:50:00,22.01,22.05,22.01,22.05,39100.0,19.1462,19.181,19.1462,19.181,39100.0
2013-09-16 12:55:00,22.04,22.05,22.01,22.02,81300.0,19.1723,19.181,19.1462,19.1549,81300.0
2013-09-16 13:00:00,22.03,22.05,22.02,22.04,31400.0,19.1636,19.181,19.1549,19.1723,31400.0
2013-09-16 13:05:00,22.05,22.05,22.04,22.05,22500.0,19.181,19.181,19.1723,19.181,22500.0
2013-09-16 13:10:00,22.05,22.07,22.04,22.07,57200.0,19.181,19.1984,19.1723,19.1984,57200.0
2013-09-16 13:15:00,22.07,22.09,22.07,22.07,46700.0,19.1984,19.2158,19.1984,19.1984,46700.0
2013-09-16 13:20:00,22.08,22.08,22.04,22.05,84000.0,19.2071,19.2071,19.1723,19.181,84000.0
2013-09-16 13:25:00,22.06,22.08,22.06,22.08,19300.0,19.1897,19.2071,19.1897,19.2071,19300.0
2013-09-16 13:30:00,22.07,22.1,22.07,22.1,68200.0,19.1984,19.2245,19.1984,19.2245,68200.0
2013-09-16 13:35:00,22.1,22.1,22.06,22.07,103700.0,19.2245,19.2245,19.1897,19.1984,103700.0
2013-09-16 13:40:00,22.07,22.07,21.91,21.95,323000.0,19.1984,19.1984,19.0593,19.0941,323000.0
2013-09-16 13:45:00,21.95,21.98,21.93,21.96,101900.0,19.0941,19.1201,19.0767,19.1027,101900.0
2013-09-16 13:50:00,21.95,22.01,21.95,22.01,73200.0,19.0941,19.1462,19.0941,19.1462,73200.0
2013-09-16 13:55:00,22.0,22.01,21.97,21.98,74600.0,19.1375,19.1462,19.1114,19.1201,74600.0
2013-09-16 14:00:00,21.98,22.0,21.97,21.99,91200.0,19.1201,19.1375,19.1114,19.1288,91200.0
2013-09-16 14:05:00,21.98,21.99,21.93,21.94,93400.0,19.1201,19.1288,19.0767,19.0854,93400.0
2013-09-16 14:10:00,21.94,21.94,21.91,21.92,162500.0,19.0854,19.0854,19.0593,19.068,162500.0
2013-09-16 14:15:00,21.92,21.94,21.88,21.93,110900.0,19.068,19.0854,19.0332,19.0767,110900.0
2013-09-16 14:20:00,21.93,21.95,21.92,21.92,60000.0,19.0767,19.0941,19.068,19.068,60000.0
2013-09-16 14:25:00,21.92,21.93,21.9,21.92,81900.0,19.068,19.0767,19.0506,19.068,81900.0
2013-09-16 14:30:00,21.92,21.96,21.92,21.95,78300.0,19.068,19.1027,19.068,19.0941,78300.0
2013-09-16 14:35:00,21.95,21.97,21.93,21.96,39600.0,19.0941,19.1114,19.0767,19.1027,39600.0
2013-09-16 14:40:00,21.96,21.99,21.96,21.97,59500.0,19.1027,19.1288,19.1027,19.1114,59500.0
2013-09-16 14:45:00,21.97,21.98,21.95,21.97,74900.0,19.1114,19.1201,19.0941,19.1114,74900.0
2013-09-16 14:50:00,21.97,21.98,21.96,21.98,29500.0,19.1114,19.1201,19.1027,19.1201,29500.0
2013-09-16 14:55:00,21.97,21.99,21.97,21.99,39000.0,19.1114,19.1288,19.1114,19.1288,39000.0
2013-09-16 15:00:00,21.99,22.0,21.98,22.0,111200.0,19.1288,19.1375,19.1201,19.1375,111200.0
2013-09-16 15:05:00,22.0,22.02,21.98,22.02,75500.0,19.1375,19.1549,19.1201,19.1549,75500.0
2013-09-16 15:10:00,22.02,22.05,22.02,22.05,97300.0,19.1549,19.181,19.1549,19.181,97300.0
2013-09-16 15:15:00,22.05,22.05,22.04,22.05,19500.0,19.181,19.181,19.1723,19.181,19500.0
2013-09-16 15:20:00,22.05,22.05,22.01,22.01,116800.0,19.181,19.181,19.1462,19.1462,116800.0
2013-09-16 15:25:00,22.01,22.02,21.98,21.98,79700.0,19.1462,19.1549,19.1201,19.1201,79700.0
2013-09-16 15:30:00,21.98,22.02,21.98,22.02,135600.0,19.1201,19.1549,19.1201,19.1549,135600.0
2013-09-16 15:35:00,22.02,22.03,21.99,22.0,153500.0,19.1549,19.1636,19.1288,19.1375,153500.0
2013-09-16 15:40:00,22.0,22.02,21.99,22.01,191700.0,19.1375,19.1549,19.1288,19.1462,191700.0
2013-09-16 15:45:00,22.01,22.03,22.0,22.02,150200.0,19.1462,19.1636,19.1375,19.1549,150200.0
2013-09-16 15:50:00,22.01,22.07,22.01,22.07,320200.0,19.1462,19.1984,19.1462,19.1984,320200.0
2013-09-16 15:55:00,22.07,22.09,22.04,22.09,722300.0,19.1984,19.2158,19.1723,19.2158,722300.0
2013-09-17 09:30:00,22.08,22.23,22.08,22.21,187400.0,19.2071,19.3376,19.2071,19.3202,187400.0
2013-09-17 09:35:00,22.2,22.26,22.19,22.23,130900.0,19.3115,19.3637,19.3028,19.3376,130900.0
2013-09-17 09:40:00,22.23,22.35,22.22,22.32,168400.0,19.3376,19.442,19.3289,19.4159,168400.0
2013-09-17 09:45:00,22.33,22.4,22.31,22.37,69700.0,19.4246,19.4855,19.4072,19.4594,69700.0
2013-09-17 09:50:00,22.37,22.43,22.37,22.38,67000.0,19.4594,19.5116,19.4594,19.4681,67000.0
2013-09-17 09:55:00,22.38,22.4,22.36,22.39,51900.0,19.4681,19.4855,19.4507,19.4768,51900.0
2013-09-17 10:00:00,22.39,22.49,22.39,22.47,88500.0,19.4768,19.5638,19.4768,19.5464,88500.0
2013-09-17 10:05:00,22.48,22.48,22.39,22.42,198000.0,19.5551,19.5551,19.4768,19.5029,198000.0
2013-09-17 10:10:00,22.41,22.43,22.38,22.38,110500.0,19.4942,19.5116,19.4681,19.4681,110500.0
2013-09-17 10:15:00,22.38,22.4,22.35,22.38,66500.0,19.4681,19.4855,19.442,19.4681,66500.0
2013-09-17 10:20:00,22.38,22.38,22.36,22.38,25400.0,19.4681,19.4681,19.4507,19.4681,25400.0
2013-09-17 10:25:00,22.38,22.41,22.37,22.38,64300.0,19.4681,19.4942,19.4594,19.4681,64300.0
2013-09-17 10:30:00,22.39,22.4,22.38,22.4,48800.0,19.4768,19.4855,19.4681,19.4855,48800.0
2013-09-17 10:35:00,22.39,22.42,22.39,22.41,200500.0,19.4768,19.5029,19.4768,19.4942,200500.0
2013-09-17 10:40:00,22.41,22.41,22.33,22.36,182900.0,19.4942,19.4942,19.4246,19.4507,182900.0
2013-09-17 10:45:00,22.36,22.41,22.36,22.41,23900.0,19.4507,19.4942,19.4507,19.4942,23900.0
2013-09-17 10:50:00,22.41,22.44,22.4,22.44,56300.0,19.4942,19.5203,19.4855,19.5203,56300.0
2013-09-17 10:55:00,22.43,22.48,22.43,22.46,113400.0,19.5116,19.5551,19.5116,19.5377,113400.0
2013-09-17 11:00:00,22.46,22.48,22.45,22.48,43000.0,19.5377,19.5551,19.529,19.5551,43000.0
2013-09-17 11:05:00,22.48,22.5,22.47,22.5,49000.0,19.5551,19.5725,19.5464,19.5725,49000.0
2013-09-17 11:10:00,22.5,22.5,22.46,22.46,94100.0,19.5725,19.5725,19.5377,19.5377,94100.0
2013-09-17 11:15:00,22.46,22.5,22.46,22.48,45500.0,19.5377,19.5725,19.5377,19.5551,45500.0
2013-09-17 11:20:00,22.48,22.5,22.47,22.49,44800.0,19.5551,19.5725,19.5464,19.5638,44800.0
2013-09-17 11:25:00,22.49,22.5,22.46,22.46,49500.0,19.5638,19.5725,19.5377,19.5377,49500.0
2013-09-17 11:30:00,22.46,22.46,22.4,22.4,51300.0,19.5377,19.5377,19.4855,19.4855,51300.0
2013-09-17 11:35:00,22.4,22.4,22.38,22.4,29300.0,19.4855,19.4855,19.4681,19.4855,29300.0
2013-09-17 11:40:00,22.4,22.43,22.39,22.43,65200.0,19.4855,19.5116,19.4768,19.5116,65200.0
2013-09-17 11:45:00,22.43,22.44,22.42,22.43,38100.0,19.5116,19.5203,19.5029,19.5116,38100.0
2013-09-17 11:50:00,22.43,22.43,22.39,22.39,39200.0,19.5116,19.5116,19.4768,19.4768,39200.0
2013-09-17 11:55:00,22.39,22.41,22.39,22.4,54800.0,19.4768,19.4942,19.4768,19.4855,54800.0
2013-09-17 12:00:00,22.41,22.42,22.4,22.42,19700.0,19.4942,19.5029,19.4855,19.5029,19700.0
2013-09-17 12:05:00,22.42,22.45,22.41,22.44,37900.0,19.5029,19.529,19.4942,19.5203,37900.0
2013-09-17 12:10:00,22.45,22.47,22.43,22.46,65300.0,19.529,19.5464,19.5116,19.5377,65300.0
2013-09-17 12:15:00,22.46,22.48,22.44,22.48,48000.0,19.5377,19.5551,19.5203,19.5551,48000.0
2013-09-17 12:20:00,22.48,22.49,22.47,22.48,22100.0,19.5551,19.5638,19.5464,19.5551,22100.0
2013-09-17 12:25:00,22.48,22.49,22.44,22.44,46000.0,19.5551,19.5638,19.5203,19.5203,46000.0
2013-09-17 12:30:00,22.45,22.45,22.44,22.44,22400.0,19.529,19.529,19.5203,19.5203,22400.0
2013-09-17 12:35:00,22.44,22.46,22.44,22.46,43000.0,19.5203,19.5377,19.5203,19.5377,43000.0
2013-09-17 12:40:00,22.46,22.49,22.45,22.49,35800.0,19.5377,19.5638,19.529,19.5638,35800.0
2013-09-17 12:45:00,22.49,22.5,22.48,22.49,31400.0,19.5638,19.5725,19.5551,19.5638,31400.0
2013-09-17 12:50:00,22.5,22.5,22.49,22.5,62200.0,19.5725,19.5725,19.5638,19.5725,62200.0
2013-09-17 12:55:00,22.5,22.5,22.47,22.5,78000.0,19.5725,19.5725,19.5464,19.5725,78000.0
2013-09-17 13:00:00,22.5,22.5,22.48,22.49,87800.0,19.5725,19.5725,19.5551,19.5638,87800.0
2013-09-17 13:05:00,22.48,22.49,22.47,22.48,24300.0,19.5551,19.5638,19.5464,19.5551,24300.0
2013-09-17 13:10:00,22.48,22.5,22.48,22.49,74200.0,19.5551,19.5725,19.5551,19.5638,74200.0
2013-09-17 13:15:00,22.5,22.5,22.49,22.5,14700.0,19.5725,19.5725,19.5638,19.5725,14700.0
2013-09-17 13:20:00,22.49,22.5,22.49,22.5,33900.0,19.5638,19.5725,19.5638,19.5725,33900.0
2013-09-17 13:25:00,22.49,22.5,22.49,22.5,40200.0,19.5638,19.5725,19.5638,19.5725,40200.0
2013-09-17 13:30:00,22.49,22.5,22.49,22.5,221800.0,19.5638,19.5725,19.5638,19.5725,221800.0
2013-09-17 13:35:00,22.5,22.5,22.49,22.5,32100.0,19.5725,19.5725,19.5638,19.5725,32100.0
2013-09-17 13:40:00,22.5,22.52,22.49,22.52,101000.0,19.5725,19.5899,19.5638,19.5899,101000.0
2013-09-17 13:45:00,22.52,22.53,22.51,22.53,50900.0,19.5899,19.5986,19.5812,19.5986,50900.0
2013-09-17 13:50:00,22.53,22.55,22.53,22.55,30700.0,19.5986,19.616,19.5986,19.616,30700.0
2013-09-17 13:55:00,22.55,22.55,22.54,22.55,39900.0,19.616,19.616,19.6073,19.616,39900.0
2013-09-17 14:00:00,22.55,22.56,22.54,22.55,73900.0,19.616,19.6247,19.6073,19.616,73900.0
2013-09-17 14:05:00,22.55,22.55,22.5,22.5,68000.0,19.616,19.616,19.5725,19.5725,68000.0
2013-09-17 14:10:00,22.5,22.51,22.5,22.51,18300.0,19.5725,19.5812,19.5725,19.5812,18300.0
2013-09-17 14:15:00,22.5,22.53,22.5,22.53,48300.0,19.5725,19.5986,19.5725,19.5986,48300.0
2013-09-17 14:20:00,22.53,22.54,22.51,22.53,92700.0,19.5986,19.6073,19.5812,19.5986,92700.0
2013-09-17 14:25:00,22.53,22.56,22.53,22.56,107000.0,19.5986,19.6247,19.5986,19.6247,107000.0
2013-09-17 14:30:00,22.56,22.57,22.55,22.55,55400.0,19.6247,19.6334,19.616,19.616,55400.0
2013-09-17 14:35:00,22.55,22.56,22.54,22.55,86600.0,19.616,19.6247,19.6073,19.616,86600.0
2013-09-17 14:40:00,22.54,22.55,22.52,22.52,61500.0,19.6073,19.616,19.5899,19.5899,61500.0
2013-09-17 14:45:00,22.52,22.57,22.52,22.57,53200.0,19.5899,19.6334,19.5899,19.6334,53200.0
2013-09-17 14:50:00,22.57,22.57,22.56,22.57,16500.0,19.6334,19.6334,19.6247,19.6334,16500.0
2013-09-17 14:55:00,22.57,22.6,22.56,22.6,64700.0,19.6334,19.6595,19.6247,19.6595,64700.0
2013-09-17 15:00:00,22.6,22.63,22.58,22.63,274600.0,19.6595,19.6856,19.6421,19.6856,274600.0
2013-09-17 15:05:00,22.62,22.66,22.62,22.66,70200.0,19.6769,19.7117,19.6769,19.7117,70200.0
2013-09-17 15:10:00,22.66,22.66,22.61,22.66,299500.0,19.7117,19.7117,19.6682,19.7117,299500.0
2013-09-17 15:15:00,22.66,22.67,22.65,22.67,51900.0,19.7117,19.7204,19.703,19.7204,51900.0
2013-09-17 15:20:00,22.67,22.67,22.62,22.63,202300.0,19.7204,19.7204,19.6769,19.6856,202300.0
2013-09-17 15:25:00,22.63,22.63,22.59,22.59,104400.0,19.6856,19.6856,19.6508,19.6508,104400.0
2013-09-17 15:30:00,22.59,22.63,22.59,22.63,164200.0,19.6508,19.6856,19.6508,19.6856,164200.0
2013-09-17 15:35:00,22.62,22.65,22.62,22.63,99500.0,19.6769,19.703,19.6769,19.6856,99500.0
2013-09-17 15:40:00,22.63,22.64,22.63,22.63,54800.0,19.6856,19.6943,19.6856,19.6856,54800.0
2013-09-17 15:45:00,22.64,22.67,22.63,22.67,278700.0,19.6943,19.7204,19.6856,19.7204,278700.0
2013-09-17 15:50:00,22.66,22.71,22.65,22.67,828600.0,19.7117,19.7552,19.703,19.7204,828600.0
2013-09-17 15:55:00,22.67,22.68,22.63,22.65,961900.0,19.7204,19.7291,19.6856,19.703,961900.0
2013-09-18 09:30:00,22.59,22.63,22.54,22.55,117800.0,19.6508,19.6856,19.6073,19.616,117800.0
2013-09-18 09:35:00,22.54,22.6,22.53,22.57,141300.0,19.6073,19.6595,19.5986,19.6334,141300.0
2013-09-18 09:40:00,22.57,22.59,22.51,22.55,89300.0,19.6334,19.6508,19.5812,19.616,89300.0
2013-09-18 09:45:00,22.55,22.6,22.55,22.56,208800.0,19.616,19.6595,19.616,19.6247,208800.0
2013-09-18 09:50:00,22.56,22.57,22.47,22.49,153000.0,19.6247,19.6334,19.5464,19.5638,153000.0
2013-09-18 09:55:00,22.49,22.5,22.4,22.42,87200.0,19.5638,19.5725,19.4855,19.5029,87200.0
2013-09-18 10:00:00,22.42,22.43,22.38,22.4,81400.0,19.5029,19.5116,19.4681,19.4855,81400.0
2013-09-18 10:05:00,22.4,22.44,22.38,22.42,109800.0,19.4855,19.5203,19.4681,19.5029,109800.0
2013-09-18 10:10:00,22.43,22.45,22.41,22.42,63200.0,19.5116,19.529,19.4942,19.5029,63200.0
2013-09-18 10:15:00,22.42,22.44,22.41,22.41,36600.0,19.5029,19.5203,19.4942,19.4942,36600.0
2013-09-18 10:20:00,22.41,22.42,22.38,22.38,26300.0,19.4942,19.5029,19.4681,19.4681,26300.0
2013-09-18 10:25:00,22.39,22.39,22.32,22.32,69000.0,19.4768,19.4768,19.4159,19.4159,69000.0
2013-09-18 10:30:00,22.33,22.37,22.32,22.37,99600.0,19.4246,19.4594,19.4159,19.4594,99600.0
2013-09-18 10:35:00,22.36,22.37,22.34,22.35,66900.0,19.4507,19.4594,19.4333,19.442,66900.0
2013-09-18 10:40:00,22.35,22.36,22.3,22.3,84900.0,19.442,19.4507,19.3985,19.3985,84900.0
2013-09-18 10:45:00,22.31,22.33,22.28,22.3,182000.0,19.4072,19.4246,19.3811,19.3985,182000.0
2013-09-18 10:50:00,22.31,22.32,22.28,22.28,60200.0,19.4072,19.4159,19.3811,19.3811,60200.0
2013-09-18 10:55:00,22.28,22.29,22.24,22.24,63600.0,19.3811,19.3898,19.3463,19.3463,63600.0
2013-09-18 11:00:00,22.24,22.25,22.21,22.23,173900.0,19.3463,19.355,19.3202,19.3376,173900.0
2013-09-18 11:05:00,22.24,22.3,22.23,22.29,42600.0,19.3463,19.3985,19.3376,19.3898,42600.0
2013-09-18 11:10:00,22.3,22.31,22.27,22.27,60100.0,19.3985,19.4072,19.3724,19.3724,60100.0
2013-09-18 11:15:00,22.26,22.27,22.24,22.25,31800.0,19.3637,19.3724,19.3463,19.355,31800.0
2013-09-18 11:20:00,22.25,22.25,22.21,22.22,61100.0,19.355,19.355,19.3202,19.3289,61100.0
2013-09-18 11:25:00,22.22,22.22,22.21,22.22,57700.0,19.3289,19.3289,19.3202,19.3289,57700.0
2013-09-18 11:30:00,22.22,22.22,22.21,22.21,61400.0,19.3289,19.3289,19.3202,19.3202,61400.0
2013-09-18 11:35:00,22.22,22.22,22.17,22.17,127700.0,19.3289,19.3289,19.2854,19.2854,127700.0
2013-09-18 11:40:00,22.17,22.18,22.17,22.17,16600.0,19.2854,19.2941,19.2854,19.2854,16600.0
2013-09-18 11:45:00,22.18,22.18,22.15,22.16,77500.0,19.2941,19.2941,19.268,19.2767,77500.0
2013-09-18 11:50:00,22.16,22.16,22.12,22.12,100400.0,19.2767,19.2767,19.2419,19.2419,100400.0
2013-09-18 11:55:00,22.12,22.13,22.07,22.08,149800.0,19.2419,19.2506,19.1984,19.2071,149800.0
2013-09-18 12:00:00,22.09,22.12,22.08,22.12,128300.0,19.2158,19.2419,19.2071,19.2419,128300.0
2013-09-18 12:05:00,22.12,22.12,22.11,22.12,45700.0,19.2419,19.2419,19.2332,19.2419,45700.0
2013-09-18 12:10:00,22.12,22.12,22.11,22.12,18600.0,19.2419,19.2419,19.2332,19.2419,18600.0
2013-09-18 12:15:00,22.12,22.12,22.1,22.11,94800.0,19.2419,19.2419,19.2245,19.2332,94800.0
2013-09-18 12:20:00,22.11,22.12,22.1,22.12,188900.0,19.2332,19.2419,19.2245,19.2419,188900.0
2013-09-18 12:25:00,22.11,22.12,22.07,22.07,139900.0,19.2332,19.2419,19.1984,19.1984,139900.0
2013-09-18 12:30:00,22.08,22.08,22.04,22.04,162700.0,19.2071,19.2071,19.1723,19.1723,162700.0
2013-09-18 12:35:00,22.04,22.05,22.04,22.05,39600.0,19.1723,19.181,19.1723,19.181,39600.0
2013-09-18 12:40:00,22.05,22.05,22.04,22.05,85400.0,19.181,19.181,19.1723,19.181,85400.0
2013-09-18 12:45:00,22.05,22.05,22.04,22.05,36900.0,19.181,19.181,19.1723,19.181,36900.0
2013-09-18 12:50:00,22.05,22.05,22.04,22.04,33700.0,19.181,19.181,19.1723,19.1723,33700.0
2013-09-18 12:55:00,22.05,22.05,22.04,22.05,33800.0,19.181,19.181,19.1723,19.181,33800.0
2013-09-18 13:00:00,22.04,22.05,22.04,22.04,130400.0,19.1723,19.181,19.1723,19.1723,130400.0
2013-09-18 13:05:00,22.05,22.05,22.02,22.04,237400.0,19.181,19.181,19.1549,19.1723,237400.0
2013-09-18 13:10:00,22.04,22.14,22.04,22.08,301900.0,19.1723,19.2593,19.1723,19.2071,301900.0
2013-09-18 13:15:00,22.09,22.14,22.08,22.12,112900.0,19.2158,19.2593,19.2071,19.2419,112900.0
2013-09-18 13:20:00,22.12,22.12,22.1,22.11,44900.0,19.2419,19.2419,19.2245,19.2332,44900.0
2013-09-18 13:25:00,22.11,22.14,22.11,22.14,139400.0,19.2332,19.2593,19.2332,19.2593,139400.0
2013-09-18 13:30:00,22.13,22.14,22.11,22.12,86800.0,19.2506,19.2593,19.2332,19.2419,86800.0
2013-09-18 13:35:00,22.12,22.12,22.1,22.12,82600.0,19.2419,19.2419,19.2245,19.2419,82600.0
2013-09-18 13:40:00,22.12,22.16,22.11,22.14,301800.0,19.2419,19.2767,19.2332,19.2593,301800.0
2013-09-18 13:45:00,22.14,22.15,22.14,22.15,51200.0,19.2593,19.268,19.2593,19.268,51200.0
2013-09-18 13:50:00,22.15,22.18,22.14,22.18,114800.0,19.268,19.2941,19.2593,19.2941,114800.0
2013-09-18 13:55:00,22.18,22.18,22.13,22.16,82300.0,19.2941,19.2941,19.2506,19.2767,82300.0
2013-09-18 14:00:00,22.16,22.4,22.13,22.14,599800.0,19.2767,19.4855,19.2506,19.2593,599800.0
2013-09-18 14:05:00,22.14,22.19,22.05,22.13,474000.0,19.2593,19.3028,19.181,19.2506,474000.0
2013-09-18 14:10:00,22.13,22.16,22.11,22.13,461400.0,19.2506,19.2767,19.2332,19.2506,461400.0
2013-09-18 14:15:00,22.14,22.15,22.09,22.1,162700.0,19.2593,19.268,19.2158,19.2245,162700.0
2013-09-18 14:20:00,22.1,22.11,22.05,22.05,337100.0,19.2245,19.2332,19.181,19.181,337100.0
2013-09-18 14:25:00,22.05,22.07,21.96,22.0,290100.0,19.181,19.1984,19.1027,19.1375,290100.0
2013-09-18 14:30:00,22.01,22.07,21.97,22.07,266900.0,19.1462,19.1984,19.1114,19.1984,266900.0
2013-09-18 14:35:00,22.06,22.13,22.05,22.05,183000.0,19.1897,19.2506,19.181,19.181,183000.0
2013-09-18 14:40:00,22.05,22.12,21.95,22.03,417000.0,19.181,19.2419,19.0941,19.1636,417000.0
2013-09-18 14:45:00,22.03,22.06,21.92,21.95,343500.0,19.1636,19.1897,19.068,19.0941,343500.0
2013-09-18 14:50:00,21.95,22.0,21.95,21.95,218900.0,19.0941,19.1375,19.0941,19.0941,218900.0
2013-09-18 14:55:00,21.96,21.98,21.82,21.82,638500.0,19.1027,19.1201,18.981,18.981,638500.0
2013-09-18 15:00:00,21.82,21.86,21.71,21.74,649000.0,18.981,19.0158,18.8853,18.9114,649000.0
2013-09-18 15:05:00,21.73,21.73,21.53,21.56,590000.0,18.9027,18.9027,18.7287,18.7548,590000.0
2013-09-18 15:10:00,21.57,21.65,21.53,21.56,303600.0,18.7635,18.8331,18.7287,18.7548,303600.0
2013-09-18 15:15:00,21.56,21.62,21.56,21.58,443300.0,18.7548,18.807,18.7548,18.7722,443300.0
2013-09-18 15:20:00,21.59,21.64,21.57,21.64,306900.0,18.7809,18.8244,18.7635,18.8244,306900.0
2013-09-18 15:25:00,21.64,21.66,21.46,21.46,393600.0,18.8244,18.8418,18.6678,18.6678,393600.0
2013-09-18 15:30:00,21.45,21.48,21.39,21.4,874700.0,18.6591,18.6852,18.6069,18.6156,874700.0
2013-09-18 15:35:00,21.4,21.42,21.37,21.37,717200.0,18.6156,18.633,18.5895,18.5895,717200.0
2013-09-18 15:40:00,21.38,21.39,21.21,21.22,558800.0,18.5982,18.6069,18.4503,18.459,558800.0
2013-09-18 15:45:00,21.23,21.23,21.04,21.15,1539800.0,18.4677,18.4677,18.3025,18.3981,1539800.0
2013-09-18 15:50:00,21.15,21.21,21.13,21.16,1069700.0,18.3981,18.4503,18.3807,18.4068,1069700.0
2013-09-18 15:55:00,21.16,21.36,21.16,21.36,1473500.0,18.4068,18.5808,18.4068,18.5808,1473500.0
2013-09-19 09:30:00,21.48,21.52,21.27,21.29,376000.0,18.6852,18.72,18.5025,18.5199,376000.0
2013-09-19 09:35:00,21.3,21.3,21.05,21.06,423000.0,18.5286,18.5286,18.3112,18.3199,423000.0
2013-09-19 09:40:00,21.05,21.05,20.94,20.96,484300.0,18.3112,18.3112,18.2155,18.2329,484300.0
2013-09-19 09:45:00,20.97,20.98,20.7,20.7,703100.0,18.2416,18.2503,18.0067,18.0067,703100.0
2013-09-19 09:50:00,20.7,20.76,20.63,20.7,969100.0,18.0067,18.0589,17.9458,18.0067,969100.0
2013-09-19 09:55:00,20.7,20.74,20.62,20.71,1172200.0,18.0067,18.0415,17.9371,18.0154,1172200.0
2013-09-19 10:00:00,20.72,20.93,20.68,20.93,771900.0,18.0241,18.2068,17.9893,18.2068,771900.0
2013-09-19 10:05:00,20.93,20.95,20.64,20.7,667700.0,18.2068,18.2242,17.9545,18.0067,667700.0
2013-09-19 10:10:00,20.71,20.82,20.64,20.71,422800.0,18.0154,18.1111,17.9545,18.0154,422800.0
2013-09-19 10:15:00,20.7,20.74,20.69,20.73,452300.0,18.0067,18.0415,17.998,18.0328,452300.0
2013-09-19 10:20:00,20.73,20.76,20.64,20.69,827000.0,18.0328,18.0589,17.9545,17.998,827000.0
2013-09-19 10:25:00,20.69,20.7,20.64,20.69,361000.0,17.998,18.0067,17.9545,17.998,361000.0
2013-09-19 10:30:00,20.7,20.73,20.7,20.71,314800.0,18.0067,18.0328,18.0067,18.0154,314800.0
2013-09-19 10:35:00,20.71,20.71,20.66,20.67,339400.0,18.0154,18.0154,17.9719,17.9806,339400.0
2013-09-19 10:40:00,20.67,20.78,20.66,20.78,172900.0,17.9806,18.0763,17.9719,18.0763,172900.0
2013-09-19 10:45:00,20.78,20.8,20.75,20.75,153100.0,18.0763,18.0937,18.0502,18.0502,153100.0
2013-09-19 10:50:00,20.76,20.85,20.74,20.85,216100.0,18.0589,18.1372,18.0415,18.1372,216100.0
2013-09-19 10:55:00,20.86,20.97,20.86,20.96,235800.0,18.1459,18.2416,18.1459,18.2329,235800.0
2013-09-19 11:00:00,20.95,20.96,20.89,20.96,282300.0,18.2242,18.2329,18.172,18.2329,282300.0
2013-09-19 11:05:00,20.96,21.0,20.94,20.94,164000.0,18.2329,18.2677,18.2155,18.2155,164000.0
2013-09-19 11:10:00,20.94,20.98,20.93,20.96,157900.0,18.2155,18.2503,18.2068,18.2329,157900.0
2013-09-19 11:15:00,20.96,20.96,20.9,20.96,140100.0,18.2329,18.2329,18.1807,18.2329,140100.0
2013-09-19 11:20:00,20.96,20.96,20.92,20.93,109600.0,18.2329,18.2329,18.1981,18.2068,109600.0
2013-09-19 11:25:00,20.93,20.94,20.91,20.94,106600.0,18.2068,18.2155,18.1894,18.2155,106600.0
2013-09-19 11:30:00,20.94,20.94,20.86,20.88,270700.0,18.2155,18.2155,18.1459,18.1633,270700.0
2013-09-19 11:35:00,20.88,20.91,20.87,20.89,149500.0,18.1633,18.1894,18.1546,18.172,149500.0
2013-09-19 11:40:00,20.89,20.89,20.85,20.86,218700.0,18.172,18.172,18.1372,18.1459,218700.0
2013-09-19 11:45:00,20.86,20.93,20.85,20.92,106000.0,18.1459,18.2068,18.1372,18.1981,106000.0
2013-09-19 11:50:00,20.93,20.99,20.91,20.99,118000.0,18.2068,18.259,18.1894,18.259,118000.0
2013-09-19 11:55:00,20.99,21.0,20.96,20.97,81500.0,18.259,18.2677,18.2329,18.2416,81500.0
2013-09-19 12:00:00,20.97,21.08,20.96,21.06,204000.0,18.2416,18.3372,18.2329,18.3199,204000.0
2013-09-19 12:05:00,21.06,21.14,21.06,21.14,135000.0,18.3199,18.3894,18.3199,18.3894,135000.0
2013-09-19 12:10:00,21.14,21.17,21.13,21.16,75700.0,18.3894,18.4155,18.3807,18.4068,75700.0
2013-09-19 12:15:00,21.16,21.19,21.12,21.13,134800.0,18.4068,18.4329,18.372,18.3807,134800.0
2013-09-19 12:20:00,21.13,21.13,21.08,21.12,124400.0,18.3807,18.3807,18.3372,18.372,124400.0
2013-09-19 12:25:00,21.11,21.17,21.11,21.17,88100.0,18.3633,18.4155,18.3633,18.4155,88100.0
2013-09-19 12:30:00,21.16,21.2,21.14,21.19,95200.0,18.4068,18.4416,18.3894,18.4329,95200.0
2013-09-19 12:35:00,21.2,21.2,21.15,21.18,149800.0,18.4416,18.4416,18.3981,18.4242,149800.0
2013-09-19 12:40:00,21.19,21.22,21.18,21.22,76400.0,18.4329,18.459,18.4242,18.459,76400.0
2013-09-19 12:45:00,21.22,21.25,21.21,21.23,93900.0,18.459,18.4851,18.4503,18.4677,93900.0
2013-09-19 12:50:00,21.23,21.24,21.17,21.17,91700.0,18.4677,18.4764,18.4155,18.4155,91700.0
2013-09-19 12:55:00,21.17,21.19,21.16,21.18,70600.0,18.4155,18.4329,18.4068,18.4242,70600.0
2013-09-19 13:00:00,21.18,21.21,21.18,21.18,93600.0,18.4242,18.4503,18.4242,18.4242,93600.0
2013-09-19 13:05:00,21.18,21.19,21.13,21.13,192400.0,18.4242,18.4329,18.3807,18.3807,192400.0
2013-09-19 13:10:00,21.14,21.17,21.12,21.17,88500.0,18.3894,18.4155,18.372,18.4155,88500.0
2013-09-19 13:15:00,21.16,21.21,21.16,21.21,80700.0,18.4068,18.4503,18.4068,18.4503,80700.0
2013-09-19 13:20:00,21.21,21.23,21.2,21.2,87500.0,18.4503,18.4677,18.4416,18.4416,87500.0
2013-09-19 13:25:00,21.21,21.21,21.2,21.2,33800.0,18.4503,18.4503,18.4416,18.4416,33800.0
2013-09-19 13:30:00,21.2,21.21,21.13,21.14,178500.0,18.4416,18.4503,18.3807,18.3894,178500.0
2013-09-19 13:35:00,21.13,21.13,21.1,21.11,219900.0,18.3807,18.3807,18.3546,18.3633,219900.0
2013-09-19 13:40:00,21.11,21.14,21.09,21.1,208600.0,18.3633,18.3894,18.3459,18.3546,208600.0
2013-09-19 13:45:00,21.09,21.11,21.07,21.08,119300.0,18.3459,18.3633,18.3285,18.3372,119300.0
2013-09-19 13:50:00,21.07,21.08,21.0,21.03,311900.0,18.3285,18.3372,18.2677,18.2938,311900.0
2013-09-19 13:55:00,21.03,21.03,21.0,21.01,195200.0,18.2938,18.2938,18.2677,18.2764,195200.0
2013-09-19 14:00:00,21.0,21.07,21.0,21.07,187700.0,18.2677,18.3285,18.2677,18.3285,187700.0
2013-09-19 14:05:00,21.07,21.07,21.01,21.04,206400.0,18.3285,18.3285,18.2764,18.3025,206400.0
2013-09-19 14:10:00,21.04,21.04,21.01,21.01,156200.0,18.3025,18.3025,18.2764,18.2764,156200.0
2013-09-19 14:15:00,21.01,21.06,21.01,21.05,202600.0,18.2764,18.3199,18.2764,18.3112,202600.0
2013-09-19 14:20:00,21.05,21.07,21.04,21.07,161900.0,18.3112,18.3285,18.3025,18.3285,161900.0
2013-09-19 14:25:00,21.07,21.08,21.05,21.05,201400.0,18.3285,18.3372,18.3112,18.3112,201400.0
2013-09-19 14:30:00,21.05,21.08,21.05,21.08,169800.0,18.3112,18.3372,18.3112,18.3372,169800.0
2013-09-19 14:35:00,21.08,21.1,21.06,21.1,244600.0,18.3372,18.3546,18.3199,18.3546,244600.0
2013-09-19 14:40:00,21.1,21.13,21.09,21.12,154900.0,18.3546,18.3807,18.3459,18.372,154900.0
2013-09-19 14:45:00,21.13,21.17,21.12,21.17,137800.0,18.3807,18.4155,18.372,18.4155,137800.0
2013-09-19 14:50:00,21.17,21.17,21.15,21.16,128100.0,18.4155,18.4155,18.3981,18.4068,128100.0
2013-09-19 14:55:00,21.15,21.16,21.14,21.15,189600.0,18.3981,18.4068,18.3894,18.3981,189600.0
2013-09-19 15:00:00,21.16,21.26,21.15,21.25,387200.0,18.4068,18.4938,18.3981,18.4851,387200.0
2013-09-19 15:05:00,21.25,21.26,21.24,21.25,163200.0,18.4851,18.4938,18.4764,18.4851,163200.0
2013-09-19 15:10:00,21.25,21.26,21.2,21.25,323100.0,18.4851,18.4938,18.4416,18.4851,323100.0
2013-09-19 15:15:00,21.25,21.25,21.22,21.24,182600.0,18.4851,18.4851,18.459,18.4764,182600.0
2013-09-19 15:20:00,21.23,21.24,21.2,21.2,162800.0,18.4677,18.4764,18.4416,18.4416,162800.0
2013-09-19 15:25:00,21.21,21.21,21.18,21.21,353400.0,18.4503,18.4503,18.4242,18.4503,353400.0
2013-09-19 15:30:00,21.21,21.21,21.16,21.17,404200.0,18.4503,18.4503,18.4068,18.4155,404200.0
2013-09-19 15:35:00,21.17,21.17,21.11,21.11,329300.0,18.4155,18.4155,18.3633,18.3633,329300.0
2013-09-19 15:40:00,21.12,21.14,21.11,21.13,229000.0,18.372,18.3894,18.3633,18.3807,229000.0
2013-09-19 15:45:00,21.14,21.14,21.08,21.09,537600.0,18.3894,18.3894,18.3372,18.3459,537600.0
2013-09-19 15:50:00,21.09,21.1,21.03,21.04,728600.0,18.3459,18.3546,18.2938,18.3025,728600.0
2013-09-19 15:55:00,21.05,21.07,21.02,21.04,1067300.0,18.3112,18.3285,18.2851,18.3025,1067300.0
2013-09-20 09:30:00,21.14,21.27,21.14,21.26,1232700.0,18.3894,18.5025,18.3894,18.4938,1232700.0
2013-09-20 09:35:00,21.26,21.34,21.26,21.34,165400.0,18.4938,18.5634,18.4938,18.5634,165400.0
2013-09-20 09:40:00,21.34,21.4,21.34,21.37,227700.0,18.5634,18.6156,18.5634,18.5895,227700.0
2013-09-20 09:45:00,21.38,21.47,21.33,21.46,178300.0,18.5982,18.6765,18.5547,18.6678,178300.0
2013-09-20 09:50:00,21.46,21.53,21.44,21.53,154000.0,18.6678,18.7287,18.6504,18.7287,154000.0
2013-09-20 09:55:00,21.53,21.55,21.49,21.5,258800.0,18.7287,18.7461,18.6939,18.7026,258800.0
2013-09-20 10:00:00,21.5,21.58,21.46,21.56,185300.0,18.7026,18.7722,18.6678,18.7548,185300.0
2013-09-20 10:05:00,21.56,21.56,21.46,21.48,264000.0,18.7548,18.7548,18.6678,18.6852,264000.0
2013-09-20 10:10:00,21.48,21.48,21.39,21.45,202200.0,18.6852,18.6852,18.6069,18.6591,202200.0
2013-09-20 10:15:00,21.45,21.49,21.44,21.48,104900.0,18.6591,18.6939,18.6504,18.6852,104900.0
2013-09-20 10:20:00,21.48,21.56,21.48,21.55,213600.0,18.6852,18.7548,18.6852,18.7461,213600.0
2013-09-20 10:25:00,21.56,21.63,21.55,21.56,234600.0,18.7548,18.8157,18.7461,18.7548,234600.0
2013-09-20 10:30:00,21.57,21.57,21.46,21.5,375100.0,18.7635,18.7635,18.6678,18.7026,375100.0
2013-09-20 10:35:00,21.5,21.52,21.45,21.46,81600.0,18.7026,18.72,18.6591,18.6678,81600.0
2013-09-20 10:40:00,21.47,21.48,21.39,21.43,110400.0,18.6765,18.6852,18.6069,18.6417,110400.0
2013-09-20 10:45:00,21.44,21.44,21.37,21.43,204500.0,18.6504,18.6504,18.5895,18.6417,204500.0
2013-09-20 10:50:00,21.43,21.49,21.43,21.48,97100.0,18.6417,18.6939,18.6417,18.6852,97100.0
2013-09-20 10:55:00,21.48,21.49,21.39,21.39,145500.0,18.6852,18.6939,18.6069,18.6069,145500.0
2013-09-20 11:00:00,21.39,21.46,21.38,21.46,96300.0,18.6069,18.6678,18.5982,18.6678,96300.0
2013-09-20 11:05:00,21.45,21.51,21.45,21.5,116400.0,18.6591,18.7113,18.6591,18.7026,116400.0
2013-09-20 11:10:00,21.5,21.5,21.45,21.45,158200.0,18.7026,18.7026,18.6591,18.6591,158200.0
2013-09-20 11:15:00,21.46,21.47,21.44,21.45,121000.0,18.6678,18.6765,18.6504,18.6591,121000.0
2013-09-20 11:20:00,21.44,21.45,21.4,21.43,102800.0,18.6504,18.6591,18.6156,18.6417,102800.0
2013-09-20 11:25:00,21.44,21.48,21.44,21.48,40600.0,18.6504,18.6852,18.6504,18.6852,40600.0
2013-09-20 11:30:00,21.48,21.5,21.46,21.46,82700.0,18.6852,18.7026,18.6678,18.6678,82700.0
2013-09-20 11:35:00,21.46,21.46,21.43,21.44,54600.0,18.6678,18.6678,18.6417,18.6504,54600.0
2013-09-20 11:40:00,21.45,21.46,21.4,21.4,294700.0,18.6591,18.6678,18.6156,18.6156,294700.0
2013-09-20 11:45:00,21.41,21.41,21.38,21.39,189900.0,18.6243,18.6243,18.5982,18.6069,189900.0
2013-09-20 11:50:00,21.4,21.4,21.32,21.38,131900.0,18.6156,18.6156,18.546,18.5982,131900.0
2013-09-20 11:55:00,21.38,21.41,21.37,21.4,109400.0,18.5982,18.6243,18.5895,18.6156,109400.0
2013-09-20 12:00:00,21.39,21.42,21.39,21.39,114800.0,18.6069,18.633,18.6069,18.6069,114800.0
2013-09-20 12:05:00,21.39,21.41,21.36,21.4,84000.0,18.6069,18.6243,18.5808,18.6156,84000.0
2013-09-20 12:10:00,21.4,21.41,21.38,21.39,77000.0,18.6156,18.6243,18.5982,18.6069,77000.0
2013-09-20 12:15:00,21.39,21.39,21.35,21.37,82700.0,18.6069,18.6069,18.5721,18.5895,82700.0
2013-09-20 12:20:00,21.37,21.38,21.26,21.26,108600.0,18.5895,18.5982,18.4938,18.4938,108600.0
2013-09-20 12:25:00,21.27,21.35,21.27,21.35,74200.0,18.5025,18.5721,18.5025,18.5721,74200.0
2013-09-20 12:30:00,21.34,21.35,21.33,21.34,34100.0,18.5634,18.5721,18.5547,18.5634,34100.0
2013-09-20 12:35:00,21.34,21.36,21.3,21.35,136600.0,18.5634,18.5808,18.5286,18.5721,136600.0
2013-09-20 12:40:00,21.35,21.35,21.29,21.3,62400.0,18.5721,18.5721,18.5199,18.5286,62400.0
2013-09-20 12:45:00,21.3,21.37,21.29,21.36,66700.0,18.5286,18.5895,18.5199,18.5808,66700.0
2013-09-20 12:50:00,21.37,21.37,21.34,21.35,27500.0,18.5895,18.5895,18.5634,18.5721,27500.0
2013-09-20 12:55:00,21.35,21.35,21.34,21.35,23700.0,18.5721,18.5721,18.5634,18.5721,23700.0
2013-09-20 13:00:00,21.35,21.39,21.34,21.39,39900.0,18.5721,18.6069,18.5634,18.6069,39900.0
2013-09-20 13:05:00,21.39,21.39,21.33,21.33,61300.0,18.6069,18.6069,18.5547,18.5547,61300.0
2013-09-20 13:10:00,21.32,21.36,21.32,21.35,59700.0,18.546,18.5808,18.546,18.5721,59700.0
2013-09-20 13:15:00,21.35,21.35,21.31,21.34,46600.0,18.5721,18.5721,18.5373,18.5634,46600.0
2013-09-20 13:20:00,21.35,21.35,21.31,21.32,59400.0,18.5721,18.5721,18.5373,18.546,59400.0
2013-09-20 13:25:00,21.32,21.33,21.3,21.32,64300.0,18.546,18.5547,18.5286,18.546,64300.0
2013-09-20 13:30:00,21.32,21.33,21.31,21.32,56700.0,18.546,18.5547,18.5373,18.546,56700.0
2013-09-20 13:35:00,21.32,21.33,21.32,21.32,47100.0,18.546,18.5547,18.546,18.546,47100.0
2013-09-20 13:40:00,21.32,21.33,21.27,21.28,142700.0,18.546,18.5547,18.5025,18.5112,142700.0
2013-09-20 13:45:00,21.28,21.31,21.28,21.3,86400.0,18.5112,18.5373,18.5112,18.5286,86400.0
2013-09-20 13:50:00,21.3,21.34,21.3,21.34,70000.0,18.5286,18.5634,18.5286,18.5634,70000.0
2013-09-20 13:55:00,21.34,21.34,21.32,21.34,142900.0,18.5634,18.5634,18.546,18.5634,142900.0
2013-09-20 14:00:00,21.34,21.36,21.33,21.36,191700.0,18.5634,18.5808,18.5547,18.5808,191700.0
2013-09-20 14:05:00,21.36,21.36,21.34,21.35,101300.0,18.5808,18.5808,18.5634,18.5721,101300.0
2013-09-20 14:10:00,21.35,21.35,21.33,21.35,45300.0,18.5721,18.5721,18.5547,18.5721,45300.0
2013-09-20 14:15:00,21.35,21.36,21.34,21.36,40000.0,18.5721,18.5808,18.5634,18.5808,40000.0
2013-09-20 14:20:00,21.36,21.36,21.34,21.35,97400.0,18.5808,18.5808,18.5634,18.5721,97400.0
2013-09-20 14:25:00,21.35,21.39,21.34,21.37,117600.0,18.5721,18.6069,18.5634,18.5895,117600.0
2013-09-20 14:30:00,21.38,21.39,21.37,21.37,98500.0,18.5982,18.6069,18.5895,18.5895,98500.0
2013-09-20 14:35:00,21.37,21.38,21.33,21.34,77700.0,18.5895,18.5982,18.5547,18.5634,77700.0
2013-09-20 14:40:00,21.34,21.35,21.32,21.33,61800.0,18.5634,18.5721,18.546,18.5547,61800.0
2013-09-20 14:45:00,21.33,21.37,21.33,21.36,160500.0,18.5547,18.5895,18.5547,18.5808,160500.0
2013-09-20 14:50:00,21.37,21.37,21.34,21.36,90400.0,18.5895,18.5895,18.5634,18.5808,90400.0
2013-09-20 14:55:00,21.36,21.38,21.35,21.38,38200.0,18.5808,18.5982,18.5721,18.5982,38200.0
2013-09-20 15:00:00,21.37,21.39,21.36,21.38,73900.0,18.5895,18.6069,18.5808,18.5982,73900.0
2013-09-20 15:05:00,21.38,21.39,21.36,21.37,139500.0,18.5982,18.6069,18.5808,18.5895,139500.0
2013-09-20 15:10:00,21.36,21.38,21.34,21.37,123100.0,18.5808,18.5982,18.5634,18.5895,123100.0
2013-09-20 15:15:00,21.36,21.4,21.36,21.38,240800.0,18.5808,18.6156,18.5808,18.5982,240800.0
2013-09-20 15:20:00,21.38,21.38,21.34,21.34,120200.0,18.5982,18.5982,18.5634,18.5634,120200.0
2013-09-20 15:25:00,21.34,21.35,21.3,21.31,136600.0,18.5634,18.5721,18.5286,18.5373,136600.0
2013-09-20 15:30:00,21.3,21.35,21.29,21.32,170700.0,18.5286,18.5721,18.5199,18.546,170700.0
2013-09-20 15:35:00,21.32,21.39,21.31,21.39,164000.0,18.546,18.6069,18.5373,18.6069,164000.0
2013-09-20 15:40:00,21.39,21.43,21.39,21.41,313400.0,18.6069,18.6417,18.6069,18.6243,313400.0
2013-09-20 15:45:00,21.41,21.41,21.37,21.4,438500.0,18.6243,18.6243,18.5895,18.6156,438500.0
2013-09-20 15:50:00,21.39,21.4,21.33,21.33,577700.0,18.6069,18.6156,18.5547,18.5547,577700.0
2013-09-20 15:55:00,21.34,21.34,21.28,21.28,1336200.0,18.5634,18.5634,18.5112,18.5112,1336200.0
2013-09-23 09:30:00,21.09,21.11,20.96,20.96,193600.0,18.3459,18.3633,18.2329,18.2329,193600.0
2013-09-23 09:35:00,20.96,20.99,20.88,20.97,168700.0,18.2329,18.259,18.1633,18.2416,168700.0
2013-09-23 09:40:00,20.98,21.01,20.91,20.96,163800.0,18.2503,18.2764,18.1894,18.2329,163800.0
2013-09-23 09:45:00,20.96,20.99,20.92,20.97,159200.0,18.2329,18.259,18.1981,18.2416,159200.0
2013-09-23 09:50:00,20.97,20.99,20.9,20.9,176300.0,18.2416,18.259,18.1807,18.1807,176300.0
2013-09-23 09:55:00,20.9,20.92,20.86,20.88,109200.0,18.1807,18.1981,18.1459,18.1633,109200.0
2013-09-23 10:00:00,20.88,20.97,20.86,20.93,212900.0,18.1633,18.2416,18.1459,18.2068,212900.0
2013-09-23 10:05:00,20.93,20.95,20.82,20.82,116200.0,18.2068,18.2242,18.1111,18.1111,116200.0
2013-09-23 10:10:00,20.81,20.86,20.79,20.85,131400.0,18.1024,18.1459,18.085,18.1372,131400.0
2013-09-23 10:15:00,20.86,20.86,20.78,20.81,180900.0,18.1459,18.1459,18.0763,18.1024,180900.0
2013-09-23 10:20:00,20.82,20.85,20.79,20.8,97600.0,18.1111,18.1372,18.085,18.0937,97600.0
2013-09-23 10:25:00,20.8,20.81,20.76,20.76,99300.0,18.0937,18.1024,18.0589,18.0589,99300.0
2013-09-23 10:30:00,20.76,20.82,20.74,20.81,137900.0,18.0589,18.1111,18.0415,18.1024,137900.0
2013-09-23 10:35:00,20.82,20.89,20.8,20.82,169600.0,18.1111,18.172,18.0937,18.1111,169600.0
2013-09-23 10:40:00,20.82,20.89,20.8,20.86,177300.0,18.1111,18.172,18.0937,18.1459,177300.0
2013-09-23 10:45:00,20.87,20.88,20.75,20.77,419700.0,18.1546,18.1633,18.0502,18.0676,419700.0
2013-09-23 10:50:00,20.78,20.79,20.73,20.73,89700.0,18.0763,18.085,18.0328,18.0328,89700.0
2013-09-23 10:55:00,20.74,20.76,20.7,20.74,121900.0,18.0415,18.0589,18.0067,18.0415,121900.0
2013-09-23 11:00:00,20.73,20.76,20.73,20.73,165300.0,18.0328,18.0589,18.0328,18.0328,165300.0
2013-09-23 11:05:00,20.72,20.73,20.67,20.68,152400.0,18.0241,18.0328,17.9806,17.9893,152400.0
2013-09-23 11:10:00,20.68,20.7,20.66,20.68,120200.0,17.9893,18.0067,17.9719,17.9893,120200.0
2013-09-23 11:15:00,20.68,20.73,20.67,20.73,182900.0,17.9893,18.0328,17.9806,18.0328,182900.0
2013-09-23 11:20:00,20.73,20.74,20.66,20.67,184000.0,18.0328,18.0415,17.9719,17.9806,184000.0
2013-09-23 11:25:00,20.66,20.67,20.6,20.62,238500.0,17.9719,17.9806,17.9197,17.9371,238500.0
2013-09-23 11:30:00,20.63,20.65,20.61,20.64,116300.0,17.9458,17.9632,17.9284,17.9545,116300.0
2013-09-23 11:35:00,20.64,20.67,20.63,20.65,147100.0,17.9545,17.9806,17.9458,17.9632,147100.0
2013-09-23 11:40:00,20.65,20.7,20.64,20.69,79500.0,17.9632,18.0067,17.9545,17.998,79500.0
2013-09-23 11:45:00,20.68,20.69,20.64,20.66,77400.0,17.9893,17.998,17.9545,17.9719,77400.0
2013-09-23 11:50:00,20.65,20.65,20.57,20.61,121800.0,17.9632,17.9632,17.8936,17.9284,121800.0
2013-09-23 11:55:00,20.62,20.62,20.6,20.61,54100.0,17.9371,17.9371,17.9197,17.9284,54100.0
2013-09-23 12:00:00,20.61,20.65,20.6,20.65,70300.0,17.9284,17.9632,17.9197,17.9632,70300.0
2013-09-23 12:05:00,20.65,20.67,20.59,20.6,109700.0,17.9632,17.9806,17.911,17.9197,109700.0
2013-09-23 12:10:00,20.6,20.61,20.56,20.57,174700.0,17.9197,17.9284,17.8849,17.8936,174700.0
2013-09-23 12:15:00,20.57,20.59,20.55,20.56,129500.0,17.8936,17.911,17.8762,17.8849,129500.0
2013-09-23 12:20:00,20.56,20.59,20.54,20.59,129100.0,17.8849,17.911,17.8675,17.911,129100.0
2013-09-23 12:25:00,20.59,20.65,20.58,20.65,98800.0,17.911,17.9632,17.9023,17.9632,98800.0
2013-09-23 12:30:00,20.64,20.65,20.62,20.63,66900.0,17.9545,17.9632,17.9371,17.9458,66900.0
2013-09-23 12:35:00,20.63,20.64,20.63,20.64,21500.0,17.9458,17.9545,17.9458,17.9545,21500.0
2013-09-23 12:40:00,20.64,20.67,20.63,20.63,73400.0,17.9545,17.9806,17.9458,17.9458,73400.0
2013-09-23 12:45:00,20.64,20.71,20.63,20.7,138400.0,17.9545,18.0154,17.9458,18.0067,138400.0
2013-09-23 12:50:00,20.7,20.75,20.7,20.74,97100.0,18.0067,18.0502,18.0067,18.0415,97100.0
2013-09-23 12:55:00,20.74,20.78,20.72,20.77,161600.0,18.0415,18.0763,18.0241,18.0676,161600.0
2013-09-23 13:00:00,20.77,20.79,20.75,20.79,129700.0,18.0676,18.085,18.0502,18.085,129700.0
2013-09-23 13:05:00,20.79,20.8,20.77,20.79,49100.0,18.085,18.0937,18.0676,18.085,49100.0
2013-09-23 13:10:00,20.79,20.8,20.77,20.78,113600.0,18.085,18.0937,18.0676,18.0763,113600.0
2013-09-23 13:15:00,20.78,20.8,20.77,20.78,142700.0,18.0763,18.0937,18.0676,18.0763,142700.0
2013-09-23 13:20:00,20.79,20.8,20.77,20.78,155700.0,18.085,18.0937,18.0676,18.0763,155700.0
2013-09-23 13:25:00,20.79,20.84,20.79,20.84,29200.0,18.085,18.1285,18.085,18.1285,29200.0
2013-09-23 13:30:00,20.84,20.85,20.82,20.85,37000.0,18.1285,18.1372,18.1111,18.1372,37000.0
2013-09-23 13:35:00,20.85,20.86,20.84,20.86,16300.0,18.1372,18.1459,18.1285,18.1459,16300.0
2013-09-23 13:40:00,20.86,20.87,20.81,20.82,92500.0,18.1459,18.1546,18.1024,18.1111,92500.0
2013-09-23 13:45:00,20.82,20.84,20.82,20.84,38000.0,18.1111,18.1285,18.1111,18.1285,38000.0
2013-09-23 13:50:00,20.84,20.88,20.82,20.82,50600.0,18.1285,18.1633,18.1111,18.1111,50600.0
2013-09-23 13:55:00,20.83,20.89,20.81,20.88,111100.0,18.1198,18.172,18.1024,18.1633,111100.0
2013-09-23 14:00:00,20.88,20.91,20.87,20.91,66800.0,18.1633,18.1894,18.1546,18.1894,66800.0
2013-09-23 14:05:00,20.91,20.93,20.9,20.91,104900.0,18.1894,18.2068,18.1807,18.1894,104900.0
2013-09-23 14:10:00,20.91,20.91,20.88,20.89,24100.0,18.1894,18.1894,18.1633,18.172,24100.0
2013-09-23 14:15:00,20.88,20.89,20.88,20.88,23500.0,18.1633,18.172,18.1633,18.1633,23500.0
2013-09-23 14:20:00,20.88,20.89,20.86,20.86,44400.0,18.1633,18.172,18.1459,18.1459,44400.0
2013-09-23 14:25:00,20.86,20.87,20.82,20.84,115800.0,18.1459,18.1546,18.1111,18.1285,115800.0
2013-09-23 14:30:00,20.83,20.88,20.83,20.87,58100.0,18.1198,18.1633,18.1198,18.1546,58100.0
2013-09-23 14:35:00,20.88,20.89,20.86,20.87,53400.0,18.1633,18.172,18.1459,18.1546,53400.0
2013-09-23 14:40:00,20.87,20.88,20.86,20.88,38700.0,18.1546,18.1633,18.1459,18.1633,38700.0
2013-09-23 14:45:00,20.88,20.91,20.87,20.9,70600.0,18.1633,18.1894,18.1546,18.1807,70600.0
2013-09-23 14:50:00,20.91,20.94,20.89,20.93,93800.0,18.1894,18.2155,18.172,18.2068,93800.0
2013-09-23 14:55:00,20.93,20.95,20.91,20.94,75400.0,18.2068,18.2242,18.1894,18.2155,75400.0
2013-09-23 15:00:00,20.94,20.94,20.9,20.93,134600.0,18.2155,18.2155,18.1807,18.2068,134600.0
2013-09-23 15:05:00,20.93,20.94,20.91,20.92,70400.0,18.2068,18.2155,18.1894,18.1981,70400.0
2013-09-23 15:10:00,20.92,20.92,20.89,20.89,49200.0,18.1981,18.1981,18.172,18.172,49200.0
2013-09-23 15:15:00,20.89,20.93,20.89,20.9,94900.0,18.172,18.2068,18.172,18.1807,94900.0
2013-09-23 15:20:00,20.91,20.91,20.82,20.82,223300.0,18.1894,18.1894,18.1111,18.1111,223300.0
2013-09-23 15:25:00,20.83,20.84,20.8,20.83,100500.0,18.1198,18.1285,18.0937,18.1198,100500.0
2013-09-23 15:30:00,20.82,20.87,20.82,20.84,128200.0,18.1111,18.1546,18.1111,18.1285,128200.0
2013-09-23 15:35:00,20.84,20.86,20.83,20.84,146800.0,18.1285,18.1459,18.1198,18.1285,146800.0
2013-09-23 15:40:00,20.84,20.85,20.83,20.84,123600.0,18.1285,18.1372,18.1198,18.1285,123600.0
2013-09-23 15:45:00,20.84,20.85,20.79,20.81,227300.0,18.1285,18.1372,18.085,18.1024,227300.0
2013-09-23 15:50:00,20.81,20.85,20.8,20.85,221200.0,18.1024,18.1372,18.0937,18.1372,221200.0
2013-09-23 15:55:00,20.84,20.87,20.82,20.85,562000.0,18.1285,18.1546,18.1111,18.1372,562000.0
2013-09-24 09:30:00,20.95,21.16,20.91,21.1,272500.0,18.2242,18.4068,18.1894,18.3546,272500.0
2013-09-24 09:35:00,21.11,21.12,20.98,20.98,148500.0,18.3633,18.372,18.2503,18.2503,148500.0
2013-09-24 09:40:00,20.98,21.04,20.98,21.02,148700.0,18.2503,18.3025,18.2503,18.2851,148700.0
2013-09-24 09:45:00,21.02,21.08,21.0,21.06,75600.0,18.2851,18.3372,18.2677,18.3199,75600.0
2013-09-24 09:50:00,21.06,21.09,21.04,21.07,133300.0,18.3199,18.3459,18.3025,18.3285,133300.0
2013-09-24 09:55:00,21.06,21.08,21.02,21.08,105400.0,18.3199,18.3372,18.2851,18.3372,105400.0
2013-09-24 10:00:00,21.07,21.07,21.0,21.0,151400.0,18.3285,18.3285,18.2677,18.2677,151400.0
2013-09-24 10:05:00,21.01,21.02,21.0,21.01,79100.0,18.2764,18.2851,18.2677,18.2764,79100.0
2013-09-24 10:10:00,21.01,21.04,21.0,21.01,159600.0,18.2764,18.3025,18.2677,18.2764,159600.0
2013-09-24 10:15:00,21.0,21.04,20.95,20.97,164400.0,18.2677,18.3025,18.2242,18.2416,164400.0
2013-09-24 10:20:00,20.97,21.0,20.96,20.99,87700.0,18.2416,18.2677,18.2329,18.259,87700.0
2013-09-24 10:25:00,20.99,21.05,20.99,21.05,126600.0,18.259,18.3112,18.259,18.3112,126600.0
2013-09-24 10:30:00,21.05,21.12,21.02,21.12,146700.0,18.3112,18.372,18.2851,18.372,146700.0
2013-09-24 10:35:00,21.12,21.15,21.1,21.11,186400.0,18.372,18.3981,18.3546,18.3633,186400.0
2013-09-24 10:40:00,21.11,21.18,21.11,21.17,146900.0,18.3633,18.4242,18.3633,18.4155,146900.0
2013-09-24 10:45:00,21.17,21.23,21.17,21.19,270800.0,18.4155,18.4677,18.4155,18.4329,270800.0
2013-09-24 10:50:00,21.2,21.28,21.2,21.27,160900.0,18.4416,18.5112,18.4416,18.5025,160900.0
2013-09-24 10:55:00,21.26,21.29,21.25,21.26,140700.0,18.4938,18.5199,18.4851,18.4938,140700.0
2013-09-24 11:00:00,21.26,21.3,21.26,21.28,145700.0,18.4938,18.5286,18.4938,18.5112,145700.0
2013-09-24 11:05:00,21.28,21.32,21.28,21.29,103300.0,18.5112,18.546,18.5112,18.5199,103300.0
2013-09-24 11:10:00,21.29,21.38,21.27,21.38,158900.0,18.5199,18.5982,18.5025,18.5982,158900.0
2013-09-24 11:15:00,21.37,21.39,21.35,21.39,205500.0,18.5895,18.6069,18.5721,18.6069,205500.0
2013-09-24 11:20:00,21.39,21.43,21.38,21.41,173600.0,18.6069,18.6417,18.5982,18.6243,173600.0
2013-09-24 11:25:00,21.41,21.44,21.38,21.4,131000.0,18.6243,18.6504,18.5982,18.6156,131000.0
2013-09-24 11:30:00,21.4,21.42,21.37,21.38,152900.0,18.6156,18.633,18.5895,18.5982,152900.0
2013-09-24 11:35:00,21.38,21.38,21.31,21.37,183100.0,18.5982,18.5982,18.5373,18.5895,183100.0
2013-09-24 11:40:00,21.37,21.39,21.36,21.37,104900.0,18.5895,18.6069,18.5808,18.5895,104900.0
2013-09-24 11:45:00,21.38,21.42,21.37,21.4,136200.0,18.5982,18.633,18.5895,18.6156,136200.0
2013-09-24 11:50:00,21.4,21.42,21.39,21.42,99000.0,18.6156,18.633,18.6069,18.633,99000.0
2013-09-24 11:55:00,21.41,21.43,21.4,21.43,135600.0,18.6243,18.6417,18.6156,18.6417,135600.0
2013-09-24 12:00:00,21.42,21.44,21.35,21.36,377000.0,18.633,18.6504,18.5721,18.5808,377000.0
2013-09-24 12:05:00,21.35,21.4,21.33,21.38,217500.0,18.5721,18.6156,18.5547,18.5982,217500.0
2013-09-24 12:10:00,21.38,21.38,21.32,21.32,111400.0,18.5982,18.5982,18.546,18.546,111400.0
2013-09-24 12:15:00,21.32,21.32,21.29,21.3,228300.0,18.546,18.546,18.5199,18.5286,228300.0
2013-09-24 12:20:00,21.3,21.3,21.3,21.3,133200.0,18.5286,18.5286,18.5286,18.5286,133200.0
2013-09-24 12:25:00,21.3,21.34,21.3,21.32,53900.0,18.5286,18.5634,18.5286,18.546,53900.0
2013-09-24 12:30:00,21.33,21.34,21.32,21.32,139100.0,18.5547,18.5634,18.546,18.546,139100.0
2013-09-24 12:35:00,21.32,21.34,21.29,21.33,290600.0,18.546,18.5634,18.5199,18.5547,290600.0
2013-09-24 12:40:00,21.33,21.34,21.31,21.33,92900.0,18.5547,18.5634,18.5373,18.5547,92900.0
2013-09-24 12:45:00,21.33,21.34,21.31,21.31,181800.0,18.5547,18.5634,18.5373,18.5373,181800.0
2013-09-24 12:50:00,21.3,21.33,21.3,21.32,71800.0,18.5286,18.5547,18.5286,18.546,71800.0
2013-09-24 12:55:00,21.32,21.33,21.32,21.32,47100.0,18.546,18.5547,18.546,18.546,47100.0
2013-09-24 13:00:00,21.32,21.33,21.31,21.32,102100.0,18.546,18.5547,18.5373,18.546,102100.0
2013-09-24 13:05:00,21.32,21.34,21.32,21.34,115500.0,18.546,18.5634,18.546,18.5634,115500.0
2013-09-24 13:10:00,21.34,21.34,21.33,21.34,58500.0,18.5634,18.5634,18.5547,18.5634,58500.0
2013-09-24 13:15:00,21.34,21.34,21.32,21.34,124500.0,18.5634,18.5634,18.546,18.5634,124500.0
2013-09-24 13:20:00,21.34,21.34,21.33,21.33,75100.0,18.5634,18.5634,18.5547,18.5547,75100.0
2013-09-24 13:25:00,21.34,21.36,21.32,21.32,126800.0,18.5634,18.5808,18.546,18.546,126800.0
2013-09-24 13:30:00,21.33,21.33,21.31,21.32,59400.0,18.5547,18.5547,18.5373,18.546,59400.0
2013-09-24 13:35:00,21.32,21.32,21.28,21.3,173200.0,18.546,18.546,18.5112,18.5286,173200.0
2013-09-24 13:40:00,21.29,21.31,21.28,21.31,81900.0,18.5199,18.5373,18.5112,18.5373,81900.0
2013-09-24 13:45:00,21.3,21.33,21.3,21.32,73900.0,18.5286,18.5547,18.5286,18.546,73900.0
2013-09-24 13:50:00,21.32,21.35,21.32,21.33,115000.0,18.546,18.5721,18.546,18.5547,115000.0
2013-09-24 13:55:00,21.34,21.34,21.32,21.32,60300.0,18.5634,18.5634,18.546,18.546,60300.0
2013-09-24 14:00:00,21.33,21.34,21.28,21.28,262100.0,18.5547,18.5634,18.5112,18.5112,262100.0
2013-09-24 14:05:00,21.28,21.31,21.27,21.3,83700.0,18.5112,18.5373,18.5025,18.5286,83700.0
2013-09-24 14:10:00,21.3,21.32,21.29,21.32,78400.0,18.5286,18.546,18.5199,18.546,78400.0
2013-09-24 14:15:00,21.32,21.34,21.32,21.32,191100.0,18.546,18.5634,18.546,18.546,191100.0
2013-09-24 14:20:00,21.32,21.33,21.3,21.3,38100.0,18.546,18.5547,18.5286,18.5286,38100.0
2013-09-24 14:25:00,21.3,21.31,21.27,21.27,194300.0,18.5286,18.5373,18.5025,18.5025,194300.0
2013-09-24 14:30:00,21.27,21.27,21.21,21.21,197700.0,18.5025,18.5025,18.4503,18.4503,197700.0
2013-09-24 14:35:00,21.21,21.24,21.2,21.22,187000.0,18.4503,18.4764,18.4416,18.459,187000.0
2013-09-24 14:40:00,21.21,21.22,21.19,21.2,97800.0,18.4503,18.459,18.4329,18.4416,97800.0
2013-09-24 14:45:00,21.2,21.21,21.17,21.17,89500.0,18.4416,18.4503,18.4155,18.4155,89500.0
2013-09-24 14:50:00,21.18,21.18,21.14,21.18,113700.0,18.4242,18.4242,18.3894,18.4242,113700.0
2013-09-24 14:55:00,21.18,21.22,21.18,21.19,289900.0,18.4242,18.459,18.4242,18.4329,289900.0
2013-09-24 15:00:00,21.19,21.21,21.17,21.2,125700.0,18.4329,18.4503,18.4155,18.4416,125700.0
2013-09-24 15:05:00,21.2,21.2,21.16,21.16,157700.0,18.4416,18.4416,18.4068,18.4068,157700.0
2013-09-24 15:10:00,21.17,21.17,21.14,21.16,71100.0,18.4155,18.4155,18.3894,18.4068,71100.0
2013-09-24 15:15:00,21.15,21.25,21.15,21.25,131900.0,18.3981,18.4851,18.3981,18.4851,131900.0
2013-09-24 15:20:00,21.25,21.25,21.24,21.25,43300.0,18.4851,18.4851,18.4764,18.4851,43300.0
2013-09-24 15:25:00,21.25,21.25,21.21,21.22,127800.0,18.4851,18.4851,18.4503,18.459,127800.0
2013-09-24 15:30:00,21.23,21.23,21.17,21.18,163400.0,18.4677,18.4677,18.4155,18.4242,163400.0
2013-09-24 15:35:00,21.17,21.19,21.14,21.17,168800.0,18.4155,18.4329,18.3894,18.4155,168800.0
2013-09-24 15:40:00,21.18,21.2,21.16,21.17,138000.0,18.4242,18.4416,18.4068,18.4155,138000.0
2013-09-24 15:45:00,21.17,21.18,21.11,21.14,287200.0,18.4155,18.4242,18.3633,18.3894,287200.0
2013-09-24 15:50:00,21.14,21.16,21.1,21.12,392800.0,18.3894,18.4068,18.3546,18.372,392800.0
2013-09-24 15:55:00,21.12,21.14,21.1,21.13,523400.0,18.372,18.3894,18.3546,18.3807,523400.0
2013-09-25 09:30:00,21.26,21.3,21.18,21.29,247500.0,18.4938,18.5286,18.4242,18.5199,247500.0
2013-09-25 09:35:00,21.29,21.37,21.22,21.37,248300.0,18.5199,18.5895,18.459,18.5895,248300.0
2013-09-25 09:40:00,21.35,21.44,21.3,21.41,150200.0,18.5721,18.6504,18.5286,18.6243,150200.0
2013-09-25 09:45:00,21.39,21.41,21.3,21.38,187400.0,18.6069,18.6243,18.5286,18.5982,187400.0
2013-09-25 09:50:00,21.38,21.38,21.25,21.27,236900.0,18.5982,18.5982,18.4851,18.5025,236900.0
2013-09-25 09:55:00,21.28,21.32,21.24,21.29,126400.0,18.5112,18.546,18.4764,18.5199,126400.0
2013-09-25 10:00:00,21.29,21.3,21.22,21.27,204000.0,18.5199,18.5286,18.459,18.5025,204000.0
2013-09-25 10:05:00,21.27,21.28,21.17,21.18,273700.0,18.5025,18.5112,18.4155,18.4242,273700.0
2013-09-25 10:10:00,21.18,21.19,21.12,21.17,200600.0,18.4242,18.4329,18.372,18.4155,200600.0
2013-09-25 10:15:00,21.17,21.19,21.1,21.13,361800.0,18.4155,18.4329,18.3546,18.3807,361800.0
2013-09-25 10:20:00,21.13,21.23,21.1,21.23,244200.0,18.3807,18.4677,18.3546,18.4677,244200.0
2013-09-25 10:25:00,21.23,21.27,21.2,21.26,92000.0,18.4677,18.5025,18.4416,18.4938,92000.0
2013-09-25 10:30:00,21.26,21.27,21.21,21.25,247100.0,18.4938,18.5025,18.4503,18.4851,247100.0
2013-09-25 10:35:00,21.26,21.29,21.24,21.28,214200.0,18.4938,18.5199,18.4764,18.5112,214200.0
2013-09-25 10:40:00,21.27,21.29,21.26,21.28,157300.0,18.5025,18.5199,18.4938,18.5112,157300.0
2013-09-25 10:45:00,21.28,21.3,21.27,21.3,143200.0,18.5112,18.5286,18.5025,18.5286,143200.0
2013-09-25 10:50:00,21.3,21.39,21.29,21.32,198100.0,18.5286,18.6069,18.5199,18.546,198100.0
2013-09-25 10:55:00,21.32,21.33,21.31,21.32,96400.0,18.546,18.5547,18.5373,18.546,96400.0
2013-09-25 11:00:00,21.32,21.33,21.19,21.24,275400.0,18.546,18.5547,18.4329,18.4764,275400.0
2013-09-25 11:05:00,21.25,21.29,21.24,21.28,91600.0,18.4851,18.5199,18.4764,18.5112,91600.0
2013-09-25 11:10:00,21.27,21.29,21.26,21.28,140000.0,18.5025,18.5199,18.4938,18.5112,140000.0
2013-09-25 11:15:00,21.28,21.36,21.26,21.33,215400.0,18.5112,18.5808,18.4938,18.5547,215400.0
2013-09-25 11:20:00,21.32,21.34,21.3,21.32,103000.0,18.546,18.5634,18.5286,18.546,103000.0
2013-09-25 11:25:00,21.33,21.4,21.33,21.39,117600.0,18.5547,18.6156,18.5547,18.6069,117600.0
2013-09-25 11:30:00,21.39,21.41,21.38,21.39,154100.0,18.6069,18.6243,18.5982,18.6069,154100.0
2013-09-25 11:35:00,21.39,21.43,21.39,21.42,136000.0,18.6069,18.6417,18.6069,18.633,136000.0
2013-09-25 11:40:00,21.43,21.44,21.4,21.44,143500.0,18.6417,18.6504,18.6156,18.6504,143500.0
2013-09-25 11:45:00,21.44,21.48,21.43,21.46,134000.0,18.6504,18.6852,18.6417,18.6678,134000.0
2013-09-25 11:50:00,21.46,21.52,21.46,21.52,143700.0,18.6678,18.72,18.6678,18.72,143700.0
2013-09-25 11:55:00,21.52,21.52,21.49,21.49,98900.0,18.72,18.72,18.6939,18.6939,98900.0
2013-09-25 12:00:00,21.49,21.5,21.44,21.45,133400.0,18.6939,18.7026,18.6504,18.6591,133400.0
2013-09-25 12:05:00,21.44,21.5,21.44,21.49,80500.0,18.6504,18.7026,18.6504,18.6939,80500.0
2013-09-25 12:10:00,21.5,21.51,21.49,21.5,154600.0,18.7026,18.7113,18.6939,18.7026,154600.0
2013-09-25 12:15:00,21.5,21.51,21.46,21.46,108300.0,18.7026,18.7113,18.6678,18.6678,108300.0
2013-09-25 12:20:00,21.46,21.47,21.4,21.42,112400.0,18.6678,18.6765,18.6156,18.633,112400.0
2013-09-25 12:25:00,21.41,21.42,21.39,21.42,84000.0,18.6243,18.633,18.6069,18.633,84000.0
2013-09-25 12:30:00,21.42,21.43,21.4,21.4,79000.0,18.633,18.6417,18.6156,18.6156,79000.0
2013-09-25 12:35:00,21.41,21.47,21.41,21.47,79100.0,18.6243,18.6765,18.6243,18.6765,79100.0
2013-09-25 12:40:00,21.46,21.47,21.45,21.46,71400.0,18.6678,18.6765,18.6591,18.6678,71400.0
2013-09-25 12:45:00,21.47,21.51,21.47,21.49,86600.0,18.6765,18.7113,18.6765,18.6939,86600.0
2013-09-25 12:50:00,21.5,21.51,21.42,21.43,120900.0,18.7026,18.7113,18.633,18.6417,120900.0
2013-09-25 12:55:00,21.43,21.45,21.42,21.43,87600.0,18.6417,18.6591,18.633,18.6417,87600.0
2013-09-25 13:00:00,21.44,21.46,21.4,21.41,130100.0,18.6504,18.6678,18.6156,18.6243,130100.0
2013-09-25 13:05:00,21.4,21.42,21.4,21.42,103900.0,18.6156,18.633,18.6156,18.633,103900.0
2013-09-25 13:10:00,21.42,21.43,21.41,21.43,108000.0,18.633,18.6417,18.6243,18.6417,108000.0
2013-09-25 13:15:00,21.43,21.43,21.39,21.39,57100.0,18.6417,18.6417,18.6069,18.6069,57100.0
2013-09-25 13:20:00,21.39,21.4,21.36,21.36,63900.0,18.6069,18.6156,18.5808,18.5808,63900.0
2013-09-25 13:25:00,21.37,21.37,21.32,21.32,113000.0,18.5895,18.5895,18.546,18.546,113000.0
2013-09-25 13:30:00,21.32,21.32,21.19,21.19,369200.0,18.546,18.546,18.4329,18.4329,369200.0
2013-09-25 13:35:00,21.19,21.2,21.17,21.19,187100.0,18.4329,18.4416,18.4155,18.4329,187100.0
2013-09-25 13:40:00,21.2,21.21,21.15,21.16,118500.0,18.4416,18.4503,18.3981,18.4068,118500.0
2013-09-25 13:45:00,21.15,21.21,21.15,21.2,173400.0,18.3981,18.4503,18.3981,18.4416,173400.0
2013-09-25 13:50:00,21.2,21.2,21.15,21.16,130900.0,18.4416,18.4416,18.3981,18.4068,130900.0
2013-09-25 13:55:00,21.17,21.21,21.16,21.18,172000.0,18.4155,18.4503,18.4068,18.4242,172000.0
2013-09-25 14:00:00,21.18,21.21,21.18,21.2,112600.0,18.4242,18.4503,18.4242,18.4416,112600.0
2013-09-25 14:05:00,21.2,21.21,21.16,21.21,308900.0,18.4416,18.4503,18.4068,18.4503,308900.0
2013-09-25 14:10:00,21.2,21.23,21.16,21.18,296600.0,18.4416,18.4677,18.4068,18.4242,296600.0
2013-09-25 14:15:00,21.18,21.21,21.16,21.19,79000.0,18.4242,18.4503,18.4068,18.4329,79000.0
2013-09-25 14:20:00,21.19,21.23,21.18,21.23,113200.0,18.4329,18.4677,18.4242,18.4677,113200.0
2013-09-25 14:25:00,21.23,21.25,21.21,21.23,112300.0,18.4677,18.4851,18.4503,18.4677,112300.0
2013-09-25 14:30:00,21.23,21.27,21.22,21.24,117900.0,18.4677,18.5025,18.459,18.4764,117900.0
2013-09-25 14:35:00,21.25,21.25,21.22,21.25,77800.0,18.4851,18.4851,18.459,18.4851,77800.0
2013-09-25 14:40:00,21.24,21.3,21.24,21.3,73400.0,18.4764,18.5286,18.4764,18.5286,73400.0
2013-09-25 14:45:00,21.3,21.33,21.3,21.33,96500.0,18.5286,18.5547,18.5286,18.5547,96500.0
2013-09-25 14:50:00,21.33,21.34,21.32,21.34,84400.0,18.5547,18.5634,18.546,18.5634,84400.0
2013-09-25 14:55:00,21.34,21.36,21.31,21.32,115000.0,18.5634,18.5808,18.5373,18.546,115000.0
2013-09-25 15:00:00,21.31,21.34,21.31,21.33,94600.0,18.5373,18.5634,18.5373,18.5547,94600.0
2013-09-25 15:05:00,21.32,21.37,21.32,21.37,129000.0,18.546,18.5895,18.546,18.5895,129000.0
2013-09-25 15:10:00,21.37,21.4,21.36,21.38,181500.0,18.5895,18.6156,18.5808,18.5982,181500.0
2013-09-25 15:15:00,21.38,21.38,21.34,21.34,180200.0,18.5982,18.5982,18.5634,18.5634,180200.0
2013-09-25 15:20:00,21.34,21.35,21.28,21.29,193000.0,18.5634,18.5721,18.5112,18.5199,193000.0
2013-09-25 15:25:00,21.29,21.3,21.26,21.27,204000.0,18.5199,18.5286,18.4938,18.5025,204000.0
2013-09-25 15:30:00,21.26,21.29,21.26,21.28,142500.0,18.4938,18.5199,18.4938,18.5112,142500.0
2013-09-25 15:35:00,21.29,21.31,21.28,21.29,153600.0,18.5199,18.5373,18.5112,18.5199,153600.0
2013-09-25 15:40:00,21.29,21.3,21.26,21.27,175900.0,18.5199,18.5286,18.4938,18.5025,175900.0
2013-09-25 15:45:00,21.27,21.27,21.23,21.27,242400.0,18.5025,18.5025,18.4677,18.5025,242400.0
2013-09-25 15:50:00,21.27,21.28,21.26,21.26,305000.0,18.5025,18.5112,18.4938,18.4938,305000.0
2013-09-25 15:55:00,21.26,21.26,21.24,21.24,485300.0,18.4938,18.4938,18.4764,18.4764,485300.0
2013-09-26 09:30:00,21.24,21.36,21.21,21.35,75700.0,18.4764,18.5808,18.4503,18.5721,75700.0
2013-09-26 09:35:00,21.34,21.45,21.33,21.39,36800.0,18.5634,18.6591,18.5547,18.6069,36800.0
2013-09-26 09:40:00,21.4,21.49,21.39,21.44,37200.0,18.6156,18.6939,18.6069,18.6504,37200.0
2013-09-26 09:45:00,21.44,21.52,21.44,21.46,96400.0,18.6504,18.72,18.6504,18.6678,96400.0
2013-09-26 09:50:00,21.47,21.53,21.41,21.41,69700.0,18.6765,18.7287,18.6243,18.6243,69700.0
2013-09-26 09:55:00,21.42,21.49,21.41,21.42,45600.0,18.633,18.6939,18.6243,18.633,45600.0
2013-09-26 10:00:00,21.43,21.5,21.42,21.48,152600.0,18.6417,18.7026,18.633,18.6852,152600.0
2013-09-26 10:05:00,21.48,21.51,21.45,21.45,173300.0,18.6852,18.7113,18.6591,18.6591,173300.0
2013-09-26 10:10:00,21.45,21.46,21.38,21.39,35800.0,18.6591,18.6678,18.5982,18.6069,35800.0
2013-09-26 10:15:00,21.39,21.4,21.34,21.35,45300.0,18.6069,18.6156,18.5634,18.5721,45300.0
2013-09-26 10:20:00,21.35,21.36,21.31,21.31,28700.0,18.5721,18.5808,18.5373,18.5373,28700.0
2013-09-26 10:25:00,21.31,21.37,21.31,21.33,63800.0,18.5373,18.5895,18.5373,18.5547,63800.0
2013-09-26 10:30:00,21.33,21.37,21.33,21.34,28200.0,18.5547,18.5895,18.5547,18.5634,28200.0
2013-09-26 10:35:00,21.34,21.35,21.32,21.33,39000.0,18.5634,18.5721,18.546,18.5547,39000.0
2013-09-26 10:40:00,21.32,21.34,21.27,21.28,51900.0,18.546,18.5634,18.5025,18.5112,51900.0
2013-09-26 10:45:00,21.28,21.28,21.21,21.26,91100.0,18.5112,18.5112,18.4503,18.4938,91100.0
2013-09-26 10:50:00,21.27,21.31,21.23,21.31,77500.0,18.5025,18.5373,18.4677,18.5373,77500.0
2013-09-26 10:55:00,21.31,21.31,21.27,21.3,53900.0,18.5373,18.5373,18.5025,18.5286,53900.0
2013-09-26 11:00:00,21.3,21.3,21.23,21.23,45800.0,18.5286,18.5286,18.4677,18.4677,45800.0
2013-09-26 11:05:00,21.22,21.26,21.2,21.25,35700.0,18.459,18.4938,18.4416,18.4851,35700.0
2013-09-26 11:10:00,21.25,21.3,21.24,21.29,61400.0,18.4851,18.5286,18.4764,18.5199,61400.0
2013-09-26 11:15:00,21.29,21.31,21.27,21.29,26100.0,18.5199,18.5373,18.5025,18.5199,26100.0
2013-09-26 11:20:00,21.29,21.34,21.27,21.33,32000.0,18.5199,18.5634,18.5025,18.5547,32000.0
2013-09-26 11:25:00,21.34,21.35,21.33,21.33,19000.0,18.5634,18.5721,18.5547,18.5547,19000.0
2013-09-26 11:30:00,21.33,21.35,21.29,21.31,38200.0,18.5547,18.5721,18.5199,18.5373,38200.0
2013-09-26 11:35:00,21.31,21.31,21.27,21.27,22100.0,18.5373,18.5373,18.5025,18.5025,22100.0
2013-09-26 11:40:00,21.27,21.33,21.25,21.33,57400.0,18.5025,18.5547,18.4851,18.5547,57400.0
2013-09-26 11:45:00,21.33,21.34,21.32,21.32,25800.0,18.5547,18.5634,18.546,18.546,25800.0
2013-09-26 11:50:00,21.32,21.32,21.29,21.32,27600.0,18.546,18.546,18.5199,18.546,27600.0
2013-09-26 11:55:00,21.31,21.35,21.31,21.32,29800.0,18.5373,18.5721,18.5373,18.546,29800.0
2013-09-26 12:00:00,21.33,21.34,21.3,21.3,22500.0,18.5547,18.5634,18.5286,18.5286,22500.0
2013-09-26 12:05:00,21.3,21.31,21.27,21.28,37300.0,18.5286,18.5373,18.5025,18.5112,37300.0
2013-09-26 12:10:00,21.28,21.3,21.27,21.27,21700.0,18.5112,18.5286,18.5025,18.5025,21700.0
2013-09-26 12:15:00,21.27,21.29,21.24,21.27,41000.0,18.5025,18.5199,18.4764,18.5025,41000.0
2013-09-26 12:20:00,21.26,21.28,21.25,21.26,22700.0,18.4938,18.5112,18.4851,18.4938,22700.0
2013-09-26 12:25:00,21.26,21.29,21.26,21.27,29800.0,18.4938,18.5199,18.4938,18.5025,29800.0
2013-09-26 12:30:00,21.28,21.32,21.28,21.32,41100.0,18.5112,18.546,18.5112,18.546,41100.0
2013-09-26 12:35:00,21.32,21.34,21.32,21.34,14500.0,18.546,18.5634,18.546,18.5634,14500.0
2013-09-26 12:40:00,21.34,21.34,21.3,21.31,44600.0,18.5634,18.5634,18.5286,18.5373,44600.0
2013-09-26 12:45:00,21.32,21.32,21.3,21.32,33800.0,18.546,18.546,18.5286,18.546,33800.0
2013-09-26 12:50:00,21.32,21.32,21.29,21.3,53700.0,18.546,18.546,18.5199,18.5286,53700.0
2013-09-26 12:55:00,21.3,21.32,21.3,21.32,15000.0,18.5286,18.546,18.5286,18.546,15000.0
2013-09-26 13:00:00,21.32,21.33,21.31,21.31,39300.0,18.546,18.5547,18.5373,18.5373,39300.0
2013-09-26 13:05:00,21.32,21.36,21.32,21.32,39100.0,18.546,18.5808,18.546,18.546,39100.0
2013-09-26 13:10:00,21.32,21.35,21.32,21.34,21300.0,18.546,18.5721,18.546,18.5634,21300.0
2013-09-26 13:15:00,21.34,21.35,21.33,21.33,37800.0,18.5634,18.5721,18.5547,18.5547,37800.0
2013-09-26 13:20:00,21.33,21.33,21.32,21.32,10500.0,18.5547,18.5547,18.546,18.546,10500.0
2013-09-26 13:25:00,21.32,21.36,21.32,21.35,39900.0,18.546,18.5808,18.546,18.5721,39900.0
2013-09-26 13:30:00,21.35,21.36,21.33,21.33,31500.0,18.5721,18.5808,18.5547,18.5547,31500.0
2013-09-26 13:35:00,21.34,21.34,21.31,21.31,22500.0,18.5634,18.5634,18.5373,18.5373,22500.0
2013-09-26 13:40:00,21.32,21.33,21.29,21.29,37900.0,18.546,18.5547,18.5199,18.5199,37900.0
2013-09-26 13:45:00,21.29,21.3,21.27,21.3,69400.0,18.5199,18.5286,18.5025,18.5286,69400.0
2013-09-26 13:50:00,21.29,21.32,21.29,21.3,50200.0,18.5199,18.546,18.5199,18.5286,50200.0
2013-09-26 13:55:00,21.3,21.33,21.3,21.31,30300.0,18.5286,18.5547,18.5286,18.5373,30300.0
2013-09-26 14:00:00,21.3,21.3,21.25,21.25,73900.0,18.5286,18.5286,18.4851,18.4851,73900.0
2013-09-26 14:05:00,21.25,21.27,21.22,21.26,40400.0,18.4851,18.5025,18.459,18.4938,40400.0
2013-09-26 14:10:00,21.26,21.29,21.25,21.29,56600.0,18.4938,18.5199,18.4851,18.5199,56600.0
2013-09-26 14:15:00,21.29,21.29,21.27,21.28,15000.0,18.5199,18.5199,18.5025,18.5112,15000.0
2013-09-26 14:20:00,21.27,21.27,21.23,21.25,35800.0,18.5025,18.5025,18.4677,18.4851,35800.0
2013-09-26 14:25:00,21.26,21.29,21.25,21.28,27000.0,18.4938,18.5199,18.4851,18.5112,27000.0
2013-09-26 14:30:00,21.29,21.29,21.25,21.27,52100.0,18.5199,18.5199,18.4851,18.5025,52100.0
2013-09-26 14:35:00,21.27,21.27,21.24,21.26,30300.0,18.5025,18.5025,18.4764,18.4938,30300.0
2013-09-26 14:40:00,21.27,21.3,21.24,21.28,111600.0,18.5025,18.5286,18.4764,18.5112,111600.0
2013-09-26 14:45:00,21.28,21.3,21.27,21.27,60300.0,18.5112,18.5286,18.5025,18.5025,60300.0
2013-09-26 14:50:00,21.27,21.28,21.26,21.28,28800.0,18.5025,18.5112,18.4938,18.5112,28800.0
2013-09-26 14:55:00,21.28,21.3,21.27,21.27,26800.0,18.5112,18.5286,18.5025,18.5025,26800.0
2013-09-26 15:00:00,21.27,21.27,21.25,21.26,34400.0,18.5025,18.5025,18.4851,18.4938,34400.0
2013-09-26 15:05:00,21.26,21.29,21.24,21.28,38500.0,18.4938,18.5199,18.4764,18.5112,38500.0
2013-09-26 15:10:00,21.28,21.29,21.22,21.24,62700.0,18.5112,18.5199,18.459,18.4764,62700.0
2013-09-26 15:15:00,21.25,21.27,21.23,21.25,25600.0,18.4851,18.5025,18.4677,18.4851,25600.0
2013-09-26 15:20:00,21.25,21.26,21.23,21.25,28700.0,18.4851,18.4938,18.4677,18.4851,28700.0
2013-09-26 15:25:00,21.25,21.28,21.25,21.26,41900.0,18.4851,18.5112,18.4851,18.4938,41900.0
2013-09-26 15:30:00,21.25,21.3,21.24,21.28,65000.0,18.4851,18.5286,18.4764,18.5112,65000.0
2013-09-26 15:35:00,21.28,21.29,21.26,21.27,114100.0,18.5112,18.5199,18.4938,18.5025,114100.0
2013-09-26 15:40:00,21.28,21.31,21.26,21.3,84200.0,18.5112,18.5373,18.4938,18.5286,84200.0
2013-09-26 15:45:00,21.29,21.31,21.27,21.29,111300.0,18.5199,18.5373,18.5025,18.5199,111300.0
2013-09-26 15:50:00,21.29,21.31,21.28,21.3,107700.0,18.5199,18.5373,18.5112,18.5286,107700.0
2013-09-26 15:55:00,21.3,21.34,21.28,21.34,250800.0,18.5286,18.5634,18.5112,18.5634,250800.0
2013-09-27 09:30:00,21.17,21.18,21.02,21.05,78700.0,18.4155,18.4242,18.2851,18.3112,78700.0
2013-09-27 09:35:00,21.05,21.13,21.05,21.13,73200.0,18.3112,18.3807,18.3112,18.3807,73200.0
2013-09-27 09:40:00,21.12,21.15,21.03,21.04,77400.0,18.372,18.3981,18.2938,18.3025,77400.0
2013-09-27 09:45:00,21.04,21.17,21.04,21.16,90500.0,18.3025,18.4155,18.3025,18.4068,90500.0
2013-09-27 09:50:00,21.16,21.23,21.12,21.18,55800.0,18.4068,18.4677,18.372,18.4242,55800.0
2013-09-27 09:55:00,21.18,21.2,21.14,21.15,47500.0,18.4242,18.4416,18.3894,18.3981,47500.0
2013-09-27 10:00:00,21.15,21.15,20.97,21.01,335700.0,18.3981,18.3981,18.2416,18.2764,335700.0
2013-09-27 10:05:00,21.02,21.11,21.02,21.07,111100.0,18.2851,18.3633,18.2851,18.3285,111100.0
2013-09-27 10:10:00,21.08,21.15,21.07,21.14,80600.0,18.3372,18.3981,18.3285,18.3894,80600.0
2013-09-27 10:15:00,21.15,21.2,21.14,21.15,75500.0,18.3981,18.4416,18.3894,18.3981,75500.0
2013-09-27 10:20:00,21.15,21.21,21.14,21.2,133400.0,18.3981,18.4503,18.3894,18.4416,133400.0
2013-09-27 10:25:00,21.2,21.21,21.12,21.12,61900.0,18.4416,18.4503,18.372,18.372,61900.0
2013-09-27 10:30:00,21.12,21.15,21.1,21.11,65700.0,18.372,18.3981,18.3546,18.3633,65700.0
2013-09-27 10:35:00,21.1,21.14,21.1,21.1,46000.0,18.3546,18.3894,18.3546,18.3546,46000.0
2013-09-27 10:40:00,21.1,21.12,21.08,21.1,36200.0,18.3546,18.372,18.3372,18.3546,36200.0
2013-09-27 10:45:00,21.1,21.2,21.1,21.16,59000.0,18.3546,18.4416,18.3546,18.4068,59000.0
2013-09-27 10:50:00,21.17,21.18,21.12,21.12,23500.0,18.4155,18.4242,18.372,18.372,23500.0
2013-09-27 10:55:00,21.13,21.16,21.12,21.16,17300.0,18.3807,18.4068,18.372,18.4068,17300.0
2013-09-27 11:00:00,21.16,21.19,21.16,21.18,62800.0,18.4068,18.4329,18.4068,18.4242,62800.0
2013-09-27 11:05:00,21.17,21.18,21.11,21.14,69900.0,18.4155,18.4242,18.3633,18.3894,69900.0
2013-09-27 11:10:00,21.14,21.15,21.11,21.11,25300.0,18.3894,18.3981,18.3633,18.3633,25300.0
2013-09-27 11:15:00,21.11,21.12,21.07,21.09,21900.0,18.3633,18.372,18.3285,18.3459,21900.0
2013-09-27 11:20:00,21.09,21.16,21.09,21.16,57100.0,18.3459,18.4068,18.3459,18.4068,57100.0
2013-09-27 11:25:00,21.16,21.18,21.14,21.16,20900.0,18.4068,18.4242,18.3894,18.4068,20900.0
2013-09-27 11:30:00,21.16,21.17,21.14,21.16,23700.0,18.4068,18.4155,18.3894,18.4068,23700.0
2013-09-27 11:35:00,21.16,21.21,21.14,21.19,36400.0,18.4068,18.4503,18.3894,18.4329,36400.0
2013-09-27 11:40:00,21.18,21.22,21.17,21.17,56900.0,18.4242,18.459,18.4155,18.4155,56900.0
2013-09-27 11:45:00,21.17,21.17,21.14,21.14,22000.0,18.4155,18.4155,18.3894,18.3894,22000.0
2013-09-27 11:50:00,21.14,21.15,21.13,21.14,20200.0,18.3894,18.3981,18.3807,18.3894,20200.0
2013-09-27 11:55:00,21.14,21.17,21.13,21.16,30100.0,18.3894,18.4155,18.3807,18.4068,30100.0
2013-09-27 12:00:00,21.16,21.2,21.15,21.2,24800.0,18.4068,18.4416,18.3981,18.4416,24800.0
2013-09-27 12:05:00,21.2,21.2,21.17,21.17,23000.0,18.4416,18.4416,18.4155,18.4155,23000.0
2013-09-27 12:10:00,21.17,21.17,21.14,21.16,30600.0,18.4155,18.4155,18.3894,18.4068,30600.0
2013-09-27 12:15:00,21.15,21.22,21.15,21.22,25500.0,18.3981,18.459,18.3981,18.459,25500.0
2013-09-27 12:20:00,21.21,21.22,21.2,21.2,21500.0,18.4503,18.459,18.4416,18.4416,21500.0
2013-09-27 12:25:00,21.2,21.21,21.19,21.19,14800.0,18.4416,18.4503,18.4329,18.4329,14800.0
2013-09-27 12:30:00,21.19,21.24,21.18,21.24,18000.0,18.4329,18.4764,18.4242,18.4764,18000.0
2013-09-27 12:35:00,21.23,21.25,21.2,21.21,54000.0,18.4677,18.4851,18.4416,18.4503,54000.0
2013-09-27 12:40:00,21.21,21.23,21.21,21.22,8800.0,18.4503,18.4677,18.4503,18.459,8800.0
2013-09-27 12:45:00,21.22,21.22,21.18,21.19,25400.0,18.459,18.459,18.4242,18.4329,25400.0
2013-09-27 12:50:00,21.19,21.23,21.19,21.22,22700.0,18.4329,18.4677,18.4329,18.459,22700.0
2013-09-27 12:55:00,21.23,21.24,21.2,21.2,17700.0,18.4677,18.4764,18.4416,18.4416,17700.0
2013-09-27 13:00:00,21.2,21.21,21.18,21.18,24800.0,18.4416,18.4503,18.4242,18.4242,24800.0
2013-09-27 13:05:00,21.18,21.19,21.17,21.18,21300.0,18.4242,18.4329,18.4155,18.4242,21300.0
2013-09-27 13:10:00,21.18,21.22,21.18,21.22,11300.0,18.4242,18.459,18.4242,18.459,11300.0
2013-09-27 13:15:00,21.23,21.23,21.21,21.21,18400.0,18.4677,18.4677,18.4503,18.4503,18400.0
2013-09-27 13:20:00,21.21,21.22,21.17,21.2,366300.0,18.4503,18.459,18.4155,18.4416,366300.0
2013-09-27 13:25:00,21.2,21.21,21.15,21.15,118300.0,18.4416,18.4503,18.3981,18.3981,118300.0
2013-09-27 13:30:00,21.15,21.18,21.14,21.16,56300.0,18.3981,18.4242,18.3894,18.4068,56300.0
2013-09-27 13:35:00,21.16,21.17,21.15,21.16,21200.0,18.4068,18.4155,18.3981,18.4068,21200.0
2013-09-27 13:40:00,21.16,21.19,21.16,21.19,11200.0,18.4068,18.4329,18.4068,18.4329,11200.0
2013-09-27 13:45:00,21.19,21.19,21.18,21.19,12400.0,18.4329,18.4329,18.4242,18.4329,12400.0
2013-09-27 13:50:00,21.18,21.19,21.17,21.17,8900.0,18.4242,18.4329,18.4155,18.4155,8900.0
2013-09-27 13:55:00,21.17,21.18,21.14,21.15,46200.0,18.4155,18.4242,18.3894,18.3981,46200.0
2013-09-27 14:00:00,21.16,21.17,21.13,21.17,50500.0,18.4068,18.4155,18.3807,18.4155,50500.0
2013-09-27 14:05:00,21.17,21.19,21.17,21.19,76900.0,18.4155,18.4329,18.4155,18.4329,76900.0
2013-09-27 14:10:00,21.19,21.2,21.18,21.2,9400.0,18.4329,18.4416,18.4242,18.4416,9400.0
2013-09-27 14:15:00,21.2,21.22,21.19,21.2,46800.0,18.4416,18.459,18.4329,18.4416,46800.0
2013-09-27 14:20:00,21.2,21.21,21.18,21.2,25700.0,18.4416,18.4503,18.4242,18.4416,25700.0
2013-09-27 14:25:00,21.2,21.21,21.19,21.21,24000.0,18.4416,18.4503,18.4329,18.4503,24000.0
2013-09-27 14:30:00,21.2,21.2,21.17,21.18,43100.0,18.4416,18.4416,18.4155,18.4242,43100.0
2013-09-27 14:35:00,21.17,21.18,21.15,21.18,34700.0,18.4155,18.4242,18.3981,18.4242,34700.0
2013-09-27 14:40:00,21.18,21.19,21.16,21.18,29300.0,18.4242,18.4329,18.4068,18.4242,29300.0
2013-09-27 14:45:00,21.18,21.18,21.15,21.17,24800.0,18.4242,18.4242,18.3981,18.4155,24800.0
2013-09-27 14:50:00,21.16,21.18,21.15,21.16,25500.0,18.4068,18.4242,18.3981,18.4068,25500.0
2013-09-27 14:55:00,21.16,21.17,21.13,21.14,39200.0,18.4068,18.4155,18.3807,18.3894,39200.0
2013-09-27 15:00:00,21.14,21.15,21.12,21.13,49800.0,18.3894,18.3981,18.372,18.3807,49800.0
2013-09-27 15:05:00,21.12,21.15,21.12,21.14,33300.0,18.372,18.3981,18.372,18.3894,33300.0
2013-09-27 15:10:00,21.14,21.16,21.14,21.16,22300.0,18.3894,18.4068,18.3894,18.4068,22300.0
2013-09-27 15:15:00,21.16,21.17,21.14,21.15,73600.0,18.4068,18.4155,18.3894,18.3981,73600.0
2013-09-27 15:20:00,21.16,21.17,21.15,21.17,37400.0,18.4068,18.4155,18.3981,18.4155,37400.0
2013-09-27 15:25:00,21.17,21.19,21.15,21.19,107700.0,18.4155,18.4329,18.3981,18.4329,107700.0
2013-09-27 15:30:00,21.19,21.21,21.18,21.19,74600.0,18.4329,18.4503,18.4242,18.4329,74600.0
2013-09-27 15:35:00,21.2,21.23,21.19,21.21,70600.0,18.4416,18.4677,18.4329,18.4503,70600.0
2013-09-27 15:40:00,21.21,21.23,21.19,21.21,80100.0,18.4503,18.4677,18.4329,18.4503,80100.0
2013-09-27 15:45:00,21.22,21.23,21.15,21.15,149400.0,18.459,18.4677,18.3981,18.3981,149400.0
2013-09-27 15:50:00,21.16,21.21,21.16,21.2,220300.0,18.4068,18.4503,18.4068,18.4416,220300.0
2013-09-27 15:55:00,21.2,21.21,21.19,21.19,208800.0,18.4416,18.4503,18.4329,18.4329,208800.0
2013-09-30 09:30:00,20.95,20.96,20.79,20.87,103500.0,18.2242,18.2329,18.085,18.1546,103500.0
2013-09-30 09:35:00,20.86,20.98,20.82,20.95,107600.0,18.1459,18.2503,18.1111,18.2242,107600.0
2013-09-30 09:40:00,20.95,21.07,20.95,21.0,44200.0,18.2242,18.3285,18.2242,18.2677,44200.0
2013-09-30 09:45:00,21.01,21.04,20.96,20.96,73800.0,18.2764,18.3025,18.2329,18.2329,73800.0
2013-09-30 09:50:00,20.97,21.0,20.92,20.97,48900.0,18.2416,18.2677,18.1981,18.2416,48900.0
2013-09-30 09:55:00,20.96,21.06,20.96,21.04,51300.0,18.2329,18.3199,18.2329,18.3025,51300.0
2013-09-30 10:00:00,21.05,21.11,21.04,21.1,55300.0,18.3112,18.3633,18.3025,18.3546,55300.0
2013-09-30 10:05:00,21.1,21.16,21.1,21.16,59400.0,18.3546,18.4068,18.3546,18.4068,59400.0
2013-09-30 10:10:00,21.16,21.18,21.14,21.17,67400.0,18.4068,18.4242,18.3894,18.4155,67400.0
2013-09-30 10:15:00,21.17,21.24,21.15,21.23,164700.0,18.4155,18.4764,18.3981,18.4677,164700.0
2013-09-30 10:20:00,21.23,21.28,21.22,21.23,106100.0,18.4677,18.5112,18.459,18.4677,106100.0
2013-09-30 10:25:00,21.24,21.26,21.21,21.21,47700.0,18.4764,18.4938,18.4503,18.4503,47700.0
2013-09-30 10:30:00,21.21,21.21,21.16,21.18,72000.0,18.4503,18.4503,18.4068,18.4242,72000.0
2013-09-30 10:35:00,21.17,21.21,21.16,21.19,53200.0,18.4155,18.4503,18.4068,18.4329,53200.0
2013-09-30 10:40:00,21.19,21.22,21.18,21.2,138900.0,18.4329,18.459,18.4242,18.4416,138900.0
2013-09-30 10:45:00,21.21,21.23,21.18,21.18,152200.0,18.4503,18.4677,18.4242,18.4242,152200.0
2013-09-30 10:50:00,21.18,21.19,21.11,21.11,59100.0,18.4242,18.4329,18.3633,18.3633,59100.0
2013-09-30 10:55:00,21.12,21.14,21.1,21.1,37900.0,18.372,18.3894,18.3546,18.3546,37900.0
2013-09-30 11:00:00,21.11,21.13,21.08,21.08,42600.0,18.3633,18.3807,18.3372,18.3372,42600.0
2013-09-30 11:05:00,21.08,21.11,21.06,21.06,102200.0,18.3372,18.3633,18.3199,18.3199,102200.0
2013-09-30 11:10:00,21.07,21.07,21.01,21.01,54300.0,18.3285,18.3285,18.2764,18.2764,54300.0
2013-09-30 11:15:00,21.02,21.06,21.0,21.05,65300.0,18.2851,18.3199,18.2677,18.3112,65300.0
2013-09-30 11:20:00,21.05,21.09,21.05,21.08,57000.0,18.3112,18.3459,18.3112,18.3372,57000.0
2013-09-30 11:25:00,21.08,21.12,21.07,21.11,69900.0,18.3372,18.372,18.3285,18.3633,69900.0
2013-09-30 11:30:00,21.11,21.12,21.07,21.07,48700.0,18.3633,18.372,18.3285,18.3285,48700.0
2013-09-30 11:35:00,21.07,21.1,21.06,21.09,39500.0,18.3285,18.3546,18.3199,18.3459,39500.0
2013-09-30 11:40:00,21.09,21.11,21.07,21.08,32300.0,18.3459,18.3633,18.3285,18.3372,32300.0
2013-09-30 11:45:00,21.09,21.11,21.06,21.07,59100.0,18.3459,18.3633,18.3199,18.3285,59100.0
2013-09-30 11:50:00,21.06,21.09,21.06,21.09,27500.0,18.3199,18.3459,18.3199,18.3459,27500.0
2013-09-30 11:55:00,21.09,21.11,21.07,21.1,71200.0,18.3459,18.3633,18.3285,18.3546,71200.0
2013-09-30 12:00:00,21.1,21.1,21.02,21.02,66700.0,18.3546,18.3546,18.2851,18.2851,66700.0
2013-09-30 12:05:00,21.03,21.07,21.03,21.06,46000.0,18.2938,18.3285,18.2938,18.3199,46000.0
2013-09-30 12:10:00,21.06,21.1,21.05,21.09,27900.0,18.3199,18.3546,18.3112,18.3459,27900.0
2013-09-30 12:15:00,21.08,21.09,21.05,21.05,29300.0,18.3372,18.3459,18.3112,18.3112,29300.0
2013-09-30 12:20:00,21.05,21.09,21.05,21.05,23300.0,18.3112,18.3459,18.3112,18.3112,23300.0
2013-09-30 12:25:00,21.05,21.07,21.05,21.05,32300.0,18.3112,18.3285,18.3112,18.3112,32300.0
2013-09-30 12:30:00,21.05,21.11,21.04,21.09,214700.0,18.3112,18.3633,18.3025,18.3459,214700.0
2013-09-30 12:35:00,21.09,21.11,21.08,21.1,80300.0,18.3459,18.3633,18.3372,18.3546,80300.0
2013-09-30 12:40:00,21.1,21.15,21.1,21.12,99000.0,18.3546,18.3981,18.3546,18.372,99000.0
2013-09-30 12:45:00,21.13,21.15,21.13,21.14,19500.0,18.3807,18.3981,18.3807,18.3894,19500.0
2013-09-30 12:50:00,21.14,21.14,21.11,21.12,24700.0,18.3894,18.3894,18.3633,18.372,24700.0
2013-09-30 12:55:00,21.11,21.14,21.11,21.13,23000.0,18.3633,18.3894,18.3633,18.3807,23000.0
2013-09-30 13:00:00,21.13,21.2,21.13,21.16,122800.0,18.3807,18.4416,18.3807,18.4068,122800.0
2013-09-30 13:05:00,21.17,21.19,21.15,21.16,76600.0,18.4155,18.4329,18.3981,18.4068,76600.0
2013-09-30 13:10:00,21.17,21.17,21.12,21.12,46700.0,18.4155,18.4155,18.372,18.372,46700.0
2013-09-30 13:15:00,21.12,21.2,21.12,21.17,146500.0,18.372,18.4416,18.372,18.4155,146500.0
2013-09-30 13:20:00,21.18,21.18,21.12,21.13,64000.0,18.4242,18.4242,18.372,18.3807,64000.0
2013-09-30 13:25:00,21.12,21.15,21.12,21.13,69300.0,18.372,18.3981,18.372,18.3807,69300.0
2013-09-30 13:30:00,21.12,21.18,21.12,21.18,88400.0,18.372,18.4242,18.372,18.4242,88400.0
2013-09-30 13:35:00,21.18,21.21,21.12,21.13,116900.0,18.4242,18.4503,18.372,18.3807,116900.0
2013-09-30 13:40:00,21.14,21.17,21.12,21.14,60700.0,18.3894,18.4155,18.372,18.3894,60700.0
2013-09-30 13:45:00,21.15,21.19,21.15,21.16,59000.0,18.3981,18.4329,18.3981,18.4068,59000.0
2013-09-30 13:50:00,21.17,21.2,21.15,21.15,42300.0,18.4155,18.4416,18.3981,18.3981,42300.0
2013-09-30 13:55:00,21.15,21.15,21.09,21.13,93600.0,18.3981,18.3981,18.3459,18.3807,93600.0
2013-09-30 14:00:00,21.13,21.14,21.1,21.14,53500.0,18.3807,18.3894,18.3546,18.3894,53500.0
2013-09-30 14:05:00,21.14,21.18,21.12,21.18,47100.0,18.3894,18.4242,18.372,18.4242,47100.0
2013-09-30 14:10:00,21.18,21.19,21.15,21.17,81200.0,18.4242,18.4329,18.3981,18.4155,81200.0
2013-09-30 14:15:00,21.17,21.18,21.15,21.16,43800.0,18.4155,18.4242,18.3981,18.4068,43800.0
2013-09-30 14:20:00,21.17,21.18,21.14,21.16,62500.0,18.4155,18.4242,18.3894,18.4068,62500.0
2013-09-30 14:25:00,21.17,21.21,21.17,21.19,83500.0,18.4155,18.4503,18.4155,18.4329,83500.0
2013-09-30 14:30:00,21.19,21.24,21.19,21.23,77100.0,18.4329,18.4764,18.4329,18.4677,77100.0
2013-09-30 14:35:00,21.23,21.24,21.22,21.23,45800.0,18.4677,18.4764,18.459,18.4677,45800.0
2013-09-30 14:40:00,21.24,21.26,21.21,21.24,109100.0,18.4764,18.4938,18.4503,18.4764,109100.0
2013-09-30 14:45:00,21.24,21.25,21.22,21.23,73700.0,18.4764,18.4851,18.459,18.4677,73700.0
2013-09-30 14:50:00,21.23,21.25,21.21,21.21,67300.0,18.4677,18.4851,18.4503,18.4503,67300.0
2013-09-30 14:55:00,21.21,21.21,21.17,21.17,67000.0,18.4503,18.4503,18.4155,18.4155,67000.0
2013-09-30 15:00:00,21.18,21.18,21.11,21.11,108400.0,18.4242,18.4242,18.3633,18.3633,108400.0
2013-09-30 15:05:00,21.12,21.14,21.11,21.14,84800.0,18.372,18.3894,18.3633,18.3894,84800.0
2013-09-30 15:10:00,21.14,21.14,21.08,21.09,78200.0,18.3894,18.3894,18.3372,18.3459,78200.0
2013-09-30 15:15:00,21.09,21.11,21.07,21.1,141500.0,18.3459,18.3633,18.3285,18.3546,141500.0
2013-09-30 15:20:00,21.11,21.14,21.1,21.13,96300.0,18.3633,18.3894,18.3546,18.3807,96300.0
2013-09-30 15:25:00,21.13,21.14,21.11,21.13,129400.0,18.3807,18.3894,18.3633,18.3807,129400.0
2013-09-30 15:30:00,21.13,21.14,21.1,21.11,202600.0,18.3807,18.3894,18.3546,18.3633,202600.0
2013-09-30 15:35:00,21.11,21.15,21.1,21.11,148600.0,18.3633,18.3981,18.3546,18.3633,148600.0
2013-09-30 15:40:00,21.1,21.13,21.09,21.12,229600.0,18.3546,18.3807,18.3459,18.372,229600.0
2013-09-30 15:45:00,21.12,21.18,21.1,21.11,394100.0,18.372,18.4242,18.3546,18.3633,394100.0
2013-09-30 15:50:00,21.11,21.14,21.1,21.11,325700.0,18.3633,18.3894,18.3546,18.3633,325700.0
2013-09-30 15:55:00,21.12,21.16,21.1,21.15,546500.0,18.372,18.4068,18.3546,18.3981,546500.0
2013-10-01 09:30:00,21.21,21.29,21.21,21.27,113900.0,18.4503,18.5199,18.4503,18.5025,113900.0
2013-10-01 09:35:00,21.28,21.4,21.23,21.28,186500.0,18.5112,18.6156,18.4677,18.5112,186500.0
2013-10-01 09:40:00,21.29,21.38,21.29,21.36,287700.0,18.5199,18.5982,18.5199,18.5808,287700.0
2013-10-01 09:45:00,21.36,21.44,21.35,21.43,364700.0,18.5808,18.6504,18.5721,18.6417,364700.0
2013-10-01 09:50:00,21.43,21.43,21.31,21.32,78000.0,18.6417,18.6417,18.5373,18.546,78000.0
2013-10-01 09:55:00,21.32,21.34,21.3,21.33,64500.0,18.546,18.5634,18.5286,18.5547,64500.0
2013-10-01 10:00:00,21.32,21.4,21.28,21.4,49500.0,18.546,18.6156,18.5112,18.6156,49500.0
2013-10-01 10:05:00,21.4,21.43,21.27,21.27,113100.0,18.6156,18.6417,18.5025,18.5025,113100.0
2013-10-01 10:10:00,21.27,21.31,21.22,21.26,83300.0,18.5025,18.5373,18.459,18.4938,83300.0
2013-10-01 10:15:00,21.26,21.33,21.24,21.33,176300.0,18.4938,18.5547,18.4764,18.5547,176300.0
2013-10-01 10:20:00,21.34,21.39,21.34,21.37,76400.0,18.5634,18.6069,18.5634,18.5895,76400.0
2013-10-01 10:25:00,21.37,21.38,21.32,21.32,25500.0,18.5895,18.5982,18.546,18.546,25500.0
2013-10-01 10:30:00,21.33,21.39,21.33,21.39,110700.0,18.5547,18.6069,18.5547,18.6069,110700.0
2013-10-01 10:35:00,21.39,21.39,21.36,21.39,29000.0,18.6069,18.6069,18.5808,18.6069,29000.0
2013-10-01 10:40:00,21.38,21.39,21.36,21.38,29000.0,18.5982,18.6069,18.5808,18.5982,29000.0
2013-10-01 10:45:00,21.39,21.39,21.36,21.38,24100.0,18.6069,18.6069,18.5808,18.5982,24100.0
2013-10-01 10:50:00,21.37,21.38,21.34,21.34,54900.0,18.5895,18.5982,18.5634,18.5634,54900.0
2013-10-01 10:55:00,21.35,21.4,21.33,21.33,109100.0,18.5721,18.6156,18.5547,18.5547,109100.0
2013-10-01 11:00:00,21.34,21.35,21.3,21.33,59700.0,18.5634,18.5721,18.5286,18.5547,59700.0
2013-10-01 11:05:00,21.33,21.35,21.33,21.34,29200.0,18.5547,18.5721,18.5547,18.5634,29200.0
2013-10-01 11:10:00,21.35,21.35,21.3,21.31,41100.0,18.5721,18.5721,18.5286,18.5373,41100.0
2013-10-01 11:15:00,21.32,21.32,21.28,21.3,60900.0,18.546,18.546,18.5112,18.5286,60900.0
2013-10-01 11:20:00,21.3,21.32,21.29,21.3,26200.0,18.5286,18.546,18.5199,18.5286,26200.0
2013-10-01 11:25:00,21.31,21.32,21.28,21.31,62500.0,18.5373,18.546,18.5112,18.5373,62500.0
2013-10-01 11:30:00,21.32,21.37,21.31,21.37,51600.0,18.546,18.5895,18.5373,18.5895,51600.0
2013-10-01 11:35:00,21.37,21.38,21.35,21.38,23400.0,18.5895,18.5982,18.5721,18.5982,23400.0
2013-10-01 11:40:00,21.38,21.4,21.37,21.39,65000.0,18.5982,18.6156,18.5895,18.6069,65000.0
2013-10-01 11:45:00,21.39,21.41,21.38,21.38,27400.0,18.6069,18.6243,18.5982,18.5982,27400.0
2013-10-01 11:50:00,21.39,21.4,21.37,21.39,60300.0,18.6069,18.6156,18.5895,18.6069,60300.0
2013-10-01 11:55:00,21.39,21.44,21.39,21.42,126600.0,18.6069,18.6504,18.6069,18.633,126600.0
2013-10-01 12:00:00,21.42,21.44,21.42,21.42,87100.0,18.633,18.6504,18.633,18.633,87100.0
2013-10-01 12:05:00,21.43,21.44,21.4,21.42,134400.0,18.6417,18.6504,18.6156,18.633,134400.0
2013-10-01 12:10:00,21.41,21.43,21.38,21.38,125900.0,18.6243,18.6417,18.5982,18.5982,125900.0
2013-10-01 12:15:00,21.38,21.38,21.36,21.38,22700.0,18.5982,18.5982,18.5808,18.5982,22700.0
2013-10-01 12:20:00,21.38,21.39,21.37,21.38,23400.0,18.5982,18.6069,18.5895,18.5982,23400.0
2013-10-01 12:25:00,21.39,21.43,21.37,21.39,62500.0,18.6069,18.6417,18.5895,18.6069,62500.0
2013-10-01 12:30:00,21.39,21.39,21.36,21.37,37200.0,18.6069,18.6069,18.5808,18.5895,37200.0
2013-10-01 12:35:00,21.38,21.38,21.32,21.32,15700.0,18.5982,18.5982,18.546,18.546,15700.0
2013-10-01 12:40:00,21.32,21.33,21.3,21.3,23100.0,18.546,18.5547,18.5286,18.5286,23100.0
2013-10-01 12:45:00,21.3,21.32,21.29,21.29,77300.0,18.5286,18.546,18.5199,18.5199,77300.0
2013-10-01 12:50:00,21.3,21.31,21.28,21.29,42600.0,18.5286,18.5373,18.5112,18.5199,42600.0
2013-10-01 12:55:00,21.28,21.3,21.28,21.28,53400.0,18.5112,18.5286,18.5112,18.5112,53400.0
2013-10-01 13:00:00,21.28,21.31,21.27,21.3,85500.0,18.5112,18.5373,18.5025,18.5286,85500.0
2013-10-01 13:05:00,21.29,21.3,21.27,21.28,62800.0,18.5199,18.5286,18.5025,18.5112,62800.0
2013-10-01 13:10:00,21.28,21.28,21.25,21.27,117800.0,18.5112,18.5112,18.4851,18.5025,117800.0
2013-10-01 13:15:00,21.26,21.28,21.26,21.28,63400.0,18.4938,18.5112,18.4938,18.5112,63400.0
2013-10-01 13:20:00,21.28,21.29,21.27,21.29,21600.0,18.5112,18.5199,18.5025,18.5199,21600.0
2013-10-01 13:25:00,21.29,21.32,21.28,21.31,55900.0,18.5199,18.546,18.5112,18.5373,55900.0
2013-10-01 13:30:00,21.3,21.33,21.3,21.3,36300.0,18.5286,18.5547,18.5286,18.5286,36300.0
2013-10-01 13:35:00,21.3,21.33,21.28,21.33,49300.0,18.5286,18.5547,18.5112,18.5547,49300.0
2013-10-01 13:40:00,21.32,21.34,21.31,21.34,33500.0,18.546,18.5634,18.5373,18.5634,33500.0
2013-10-01 13:45:00,21.34,21.34,21.31,21.31,12700.0,18.5634,18.5634,18.5373,18.5373,12700.0
2013-10-01 13:50:00,21.31,21.34,21.31,21.33,42300.0,18.5373,18.5634,18.5373,18.5547,42300.0
2013-10-01 13:55:00,21.32,21.37,21.32,21.36,31600.0,18.546,18.5895,18.546,18.5808,31600.0
2013-10-01 14:00:00,21.36,21.37,21.34,21.35,41200.0,18.5808,18.5895,18.5634,18.5721,41200.0
2013-10-01 14:05:00,21.34,21.37,21.34,21.37,24100.0,18.5634,18.5895,18.5634,18.5895,24100.0
2013-10-01 14:10:00,21.37,21.4,21.37,21.39,66400.0,18.5895,18.6156,18.5895,18.6069,66400.0
2013-10-01 14:15:00,21.39,21.39,21.35,21.36,39500.0,18.6069,18.6069,18.5721,18.5808,39500.0
2013-10-01 14:20:00,21.36,21.36,21.34,21.35,51200.0,18.5808,18.5808,18.5634,18.5721,51200.0
2013-10-01 14:25:00,21.35,21.36,21.29,21.3,59000.0,18.5721,18.5808,18.5199,18.5286,59000.0
2013-10-01 14:30:00,21.3,21.31,21.28,21.29,102000.0,18.5286,18.5373,18.5112,18.5199,102000.0
2013-10-01 14:35:00,21.29,21.29,21.26,21.29,33300.0,18.5199,18.5199,18.4938,18.5199,33300.0
2013-10-01 14:40:00,21.29,21.31,21.28,21.3,76300.0,18.5199,18.5373,18.5112,18.5286,76300.0
2013-10-01 14:45:00,21.29,21.32,21.27,21.32,49200.0,18.5199,18.546,18.5025,18.546,49200.0
2013-10-01 14:50:00,21.32,21.35,21.31,21.34,40000.0,18.546,18.5721,18.5373,18.5634,40000.0
2013-10-01 14:55:00,21.34,21.36,21.33,21.36,58000.0,18.5634,18.5808,18.5547,18.5808,58000.0
2013-10-01 15:00:00,21.35,21.36,21.32,21.34,48900.0,18.5721,18.5808,18.546,18.5634,48900.0
2013-10-01 15:05:00,21.34,21.34,21.29,21.34,62200.0,18.5634,18.5634,18.5199,18.5634,62200.0
2013-10-01 15:10:00,21.34,21.36,21.32,21.33,46200.0,18.5634,18.5808,18.546,18.5547,46200.0
2013-10-01 15:15:00,21.34,21.36,21.33,21.35,65700.0,18.5634,18.5808,18.5547,18.5721,65700.0
2013-10-01 15:20:00,21.35,21.35,21.3,21.3,51200.0,18.5721,18.5721,18.5286,18.5286,51200.0
2013-10-01 15:25:00,21.3,21.32,21.29,21.3,88300.0,18.5286,18.546,18.5199,18.5286,88300.0
2013-10-01 15:30:00,21.3,21.32,21.29,21.3,126200.0,18.5286,18.546,18.5199,18.5286,126200.0
2013-10-01 15:35:00,21.3,21.34,21.3,21.31,124300.0,18.5286,18.5634,18.5286,18.5373,124300.0
2013-10-01 15:40:00,21.3,21.33,21.3,21.31,197400.0,18.5286,18.5547,18.5286,18.5373,197400.0
2013-10-01 15:45:00,21.31,21.32,21.29,21.3,165700.0,18.5373,18.546,18.5199,18.5286,165700.0
2013-10-01 15:50:00,21.3,21.32,21.29,21.3,157800.0,18.5286,18.546,18.5199,18.5286,157800.0
2013-10-01 15:55:00,21.3,21.38,21.29,21.38,326900.0,18.5286,18.5982,18.5199,18.5982,326900.0
2013-10-02 09:30:00,21.14,21.18,21.04,21.15,154400.0,18.3894,18.4242,18.3025,18.3981,154400.0
2013-10-02 09:35:00,21.16,21.23,21.15,21.19,76200.0,18.4068,18.4677,18.3981,18.4329,76200.0
2013-10-02 09:40:00,21.18,21.26,21.13,21.26,96100.0,18.4242,18.4938,18.3807,18.4938,96100.0
2013-10-02 09:45:00,21.27,21.28,21.17,21.22,76000.0,18.5025,18.5112,18.4155,18.459,76000.0
2013-10-02 09:50:00,21.21,21.22,21.1,21.21,161500.0,18.4503,18.459,18.3546,18.4503,161500.0
2013-10-02 09:55:00,21.21,21.23,21.1,21.16,531900.0,18.4503,18.4677,18.3546,18.4068,531900.0
2013-10-02 10:00:00,21.16,21.2,21.11,21.12,204600.0,18.4068,18.4416,18.3633,18.372,204600.0
2013-10-02 10:05:00,21.12,21.12,20.98,21.03,160700.0,18.372,18.372,18.2503,18.2938,160700.0
2013-10-02 10:10:00,21.03,21.11,21.01,21.09,82400.0,18.2938,18.3633,18.2764,18.3459,82400.0
2013-10-02 10:15:00,21.09,21.19,21.07,21.17,107300.0,18.3459,18.4329,18.3285,18.4155,107300.0
2013-10-02 10:20:00,21.16,21.18,21.11,21.15,60800.0,18.4068,18.4242,18.3633,18.3981,60800.0
2013-10-02 10:25:00,21.16,21.19,21.11,21.12,90900.0,18.4068,18.4329,18.3633,18.372,90900.0
2013-10-02 10:30:00,21.11,21.16,21.09,21.16,57200.0,18.3633,18.4068,18.3459,18.4068,57200.0
2013-10-02 10:35:00,21.15,21.2,21.15,21.2,56900.0,18.3981,18.4416,18.3981,18.4416,56900.0
2013-10-02 10:40:00,21.19,21.2,21.17,21.18,27400.0,18.4329,18.4416,18.4155,18.4242,27400.0
2013-10-02 10:45:00,21.17,21.27,21.16,21.26,304200.0,18.4155,18.5025,18.4068,18.4938,304200.0
2013-10-02 10:50:00,21.26,21.3,21.21,21.21,293900.0,18.4938,18.5286,18.4503,18.4503,293900.0
2013-10-02 10:55:00,21.22,21.28,21.22,21.28,38900.0,18.459,18.5112,18.459,18.5112,38900.0
2013-10-02 11:00:00,21.28,21.31,21.25,21.3,59300.0,18.5112,18.5373,18.4851,18.5286,59300.0
2013-10-02 11:05:00,21.3,21.3,21.26,21.26,25100.0,18.5286,18.5286,18.4938,18.4938,25100.0
2013-10-02 11:10:00,21.25,21.29,21.24,21.25,60600.0,18.4851,18.5199,18.4764,18.4851,60600.0
2013-10-02 11:15:00,21.25,21.32,21.24,21.3,170400.0,18.4851,18.546,18.4764,18.5286,170400.0
2013-10-02 11:20:00,21.3,21.3,21.26,21.26,47000.0,18.5286,18.5286,18.4938,18.4938,47000.0
2013-10-02 11:25:00,21.26,21.26,21.22,21.23,54700.0,18.4938,18.4938,18.459,18.4677,54700.0
2013-10-02 11:30:00,21.23,21.27,21.2,21.2,74900.0,18.4677,18.5025,18.4416,18.4416,74900.0
2013-10-02 11:35:00,21.2,21.21,21.18,21.18,24900.0,18.4416,18.4503,18.4242,18.4242,24900.0
2013-10-02 11:40:00,21.18,21.18,21.14,21.14,21500.0,18.4242,18.4242,18.3894,18.3894,21500.0
2013-10-02 11:45:00,21.14,21.18,21.14,21.17,31000.0,18.3894,18.4242,18.3894,18.4155,31000.0
2013-10-02 11:50:00,21.17,21.2,21.17,21.2,23900.0,18.4155,18.4416,18.4155,18.4416,23900.0
2013-10-02 11:55:00,21.2,21.2,21.18,21.18,15000.0,18.4416,18.4416,18.4242,18.4242,15000.0
2013-10-02 12:00:00,21.18,21.2,21.17,21.18,32800.0,18.4242,18.4416,18.4155,18.4242,32800.0
2013-10-02 12:05:00,21.19,21.21,21.18,21.18,51800.0,18.4329,18.4503,18.4242,18.4242,51800.0
2013-10-02 12:10:00,21.19,21.21,21.18,21.18,37200.0,18.4329,18.4503,18.4242,18.4242,37200.0
2013-10-02 12:15:00,21.19,21.21,21.18,21.2,40400.0,18.4329,18.4503,18.4242,18.4416,40400.0
2013-10-02 12:20:00,21.2,21.2,21.17,21.18,27400.0,18.4416,18.4416,18.4155,18.4242,27400.0
2013-10-02 12:25:00,21.18,21.19,21.18,21.19,22200.0,18.4242,18.4329,18.4242,18.4329,22200.0
2013-10-02 12:30:00,21.19,21.22,21.19,21.2,57000.0,18.4329,18.459,18.4329,18.4416,57000.0
2013-10-02 12:35:00,21.2,21.21,21.19,21.2,36700.0,18.4416,18.4503,18.4329,18.4416,36700.0
2013-10-02 12:40:00,21.2,21.23,21.19,21.23,24500.0,18.4416,18.4677,18.4329,18.4677,24500.0
2013-10-02 12:45:00,21.23,21.23,21.19,21.2,41900.0,18.4677,18.4677,18.4329,18.4416,41900.0
2013-10-02 12:50:00,21.2,21.2,21.19,21.2,6400.0,18.4416,18.4416,18.4329,18.4416,6400.0
2013-10-02 12:55:00,21.2,21.2,21.18,21.19,23600.0,18.4416,18.4416,18.4242,18.4329,23600.0
2013-10-02 13:00:00,21.19,21.2,21.18,21.2,27600.0,18.4329,18.4416,18.4242,18.4416,27600.0
2013-10-02 13:05:00,21.2,21.21,21.18,21.21,69600.0,18.4416,18.4503,18.4242,18.4503,69600.0
2013-10-02 13:10:00,21.21,21.21,21.2,21.21,27000.0,18.4503,18.4503,18.4416,18.4503,27000.0
2013-10-02 13:15:00,21.2,21.21,21.19,21.2,59400.0,18.4416,18.4503,18.4329,18.4416,59400.0
2013-10-02 13:20:00,21.2,21.22,21.19,21.21,72900.0,18.4416,18.459,18.4329,18.4503,72900.0
2013-10-02 13:25:00,21.21,21.25,21.2,21.25,96300.0,18.4503,18.4851,18.4416,18.4851,96300.0
2013-10-02 13:30:00,21.24,21.27,21.24,21.27,45200.0,18.4764,18.5025,18.4764,18.5025,45200.0
2013-10-02 13:35:00,21.27,21.31,21.27,21.3,68100.0,18.5025,18.5373,18.5025,18.5286,68100.0
2013-10-02 13:40:00,21.3,21.3,21.27,21.27,27100.0,18.5286,18.5286,18.5025,18.5025,27100.0
2013-10-02 13:45:00,21.27,21.3,21.26,21.28,50600.0,18.5025,18.5286,18.4938,18.5112,50600.0
2013-10-02 13:50:00,21.29,21.29,21.28,21.29,11300.0,18.5199,18.5199,18.5112,18.5199,11300.0
2013-10-02 13:55:00,21.29,21.29,21.26,21.26,38500.0,18.5199,18.5199,18.4938,18.4938,38500.0
2013-10-02 14:00:00,21.26,21.27,21.23,21.26,45400.0,18.4938,18.5025,18.4677,18.4938,45400.0
2013-10-02 14:05:00,21.26,21.26,21.24,21.25,39500.0,18.4938,18.4938,18.4764,18.4851,39500.0
2013-10-02 14:10:00,21.25,21.25,21.22,21.24,54300.0,18.4851,18.4851,18.459,18.4764,54300.0
2013-10-02 14:15:00,21.25,21.27,21.24,21.27,36000.0,18.4851,18.5025,18.4764,18.5025,36000.0
2013-10-02 14:20:00,21.27,21.27,21.25,21.26,30100.0,18.5025,18.5025,18.4851,18.4938,30100.0
2013-10-02 14:25:00,21.26,21.29,21.26,21.28,36800.0,18.4938,18.5199,18.4938,18.5112,36800.0
2013-10-02 14:30:00,21.27,21.28,21.26,21.28,29500.0,18.5025,18.5112,18.4938,18.5112,29500.0
2013-10-02 14:35:00,21.28,21.28,21.24,21.25,38600.0,18.5112,18.5112,18.4764,18.4851,38600.0
2013-10-02 14:40:00,21.25,21.25,21.23,21.23,22300.0,18.4851,18.4851,18.4677,18.4677,22300.0
2013-10-02 14:45:00,21.23,21.24,21.23,21.23,17400.0,18.4677,18.4764,18.4677,18.4677,17400.0
2013-10-02 14:50:00,21.23,21.26,21.22,21.25,82400.0,18.4677,18.4938,18.459,18.4851,82400.0
2013-10-02 14:55:00,21.24,21.25,21.2,21.25,62800.0,18.4764,18.4851,18.4416,18.4851,62800.0
2013-10-02 15:00:00,21.24,21.24,21.22,21.23,38600.0,18.4764,18.4764,18.459,18.4677,38600.0
2013-10-02 15:05:00,21.23,21.23,21.22,21.23,12800.0,18.4677,18.4677,18.459,18.4677,12800.0
2013-10-02 15:10:00,21.23,21.24,21.22,21.23,42300.0,18.4677,18.4764,18.459,18.4677,42300.0
2013-10-02 15:15:00,21.24,21.24,21.22,21.23,25400.0,18.4764,18.4764,18.459,18.4677,25400.0
2013-10-02 15:20:00,21.23,21.23,21.2,21.22,102900.0,18.4677,18.4677,18.4416,18.459,102900.0
2013-10-02 15:25:00,21.22,21.24,21.21,21.23,39400.0,18.459,18.4764,18.4503,18.4677,39400.0
2013-10-02 15:30:00,21.23,21.25,21.23,21.23,100500.0,18.4677,18.4851,18.4677,18.4677,100500.0
2013-10-02 15:35:00,21.23,21.24,21.22,21.23,95200.0,18.4677,18.4764,18.459,18.4677,95200.0
2013-10-02 15:40:00,21.23,21.23,21.22,21.22,57100.0,18.4677,18.4677,18.459,18.459,57100.0
2013-10-02 15:45:00,21.22,21.23,21.18,21.2,292600.0,18.459,18.4677,18.4242,18.4416,292600.0
2013-10-02 15:50:00,21.2,21.24,21.2,21.22,125400.0,18.4416,18.4764,18.4416,18.459,125400.0
2013-10-02 15:55:00,21.23,21.29,21.21,21.29,482100.0,18.4677,18.5199,18.4503,18.5199,482100.0
2013-10-03 09:30:00,21.21,21.35,21.18,21.31,59200.0,18.4503,18.5721,18.4242,18.5373,59200.0
2013-10-03 09:35:00,21.32,21.41,21.18,21.19,100200.0,18.546,18.6243,18.4242,18.4329,100200.0
2013-10-03 09:40:00,21.2,21.35,21.19,21.3,126600.0,18.4416,18.5721,18.4329,18.5286,126600.0
2013-10-03 09:45:00,21.29,21.37,21.28,21.32,126100.0,18.5199,18.5895,18.5112,18.546,126100.0
2013-10-03 09:50:00,21.32,21.39,21.29,21.39,95800.0,18.546,18.6069,18.5199,18.6069,95800.0
2013-10-03 09:55:00,21.38,21.39,21.36,21.39,31300.0,18.5982,18.6069,18.5808,18.6069,31300.0
2013-10-03 10:00:00,21.39,21.39,21.28,21.29,145400.0,18.6069,18.6069,18.5112,18.5199,145400.0
2013-10-03 10:05:00,21.29,21.3,21.19,21.19,167400.0,18.5199,18.5286,18.4329,18.4329,167400.0
2013-10-03 10:10:00,21.19,21.21,21.13,21.14,68000.0,18.4329,18.4503,18.3807,18.3894,68000.0
2013-10-03 10:15:00,21.13,21.2,21.12,21.13,125900.0,18.3807,18.4416,18.372,18.3807,125900.0
2013-10-03 10:20:00,21.13,21.17,21.09,21.1,200800.0,18.3807,18.4155,18.3459,18.3546,200800.0
2013-10-03 10:25:00,21.09,21.14,21.05,21.13,101400.0,18.3459,18.3894,18.3112,18.3807,101400.0
2013-10-03 10:30:00,21.13,21.13,21.06,21.07,86500.0,18.3807,18.3807,18.3199,18.3285,86500.0
2013-10-03 10:35:00,21.07,21.08,21.05,21.05,57000.0,18.3285,18.3372,18.3112,18.3112,57000.0
2013-10-03 10:40:00,21.05,21.06,21.02,21.03,53700.0,18.3112,18.3199,18.2851,18.2938,53700.0
2013-10-03 10:45:00,21.03,21.08,21.0,21.08,143000.0,18.2938,18.3372,18.2677,18.3372,143000.0
2013-10-03 10:50:00,21.07,21.08,21.03,21.05,79600.0,18.3285,18.3372,18.2938,18.3112,79600.0
2013-10-03 10:55:00,21.04,21.09,21.03,21.05,67900.0,18.3025,18.3459,18.2938,18.3112,67900.0
2013-10-03 11:00:00,21.05,21.05,21.0,21.02,180000.0,18.3112,18.3112,18.2677,18.2851,180000.0
2013-10-03 11:05:00,21.01,21.1,21.01,21.09,100200.0,18.2764,18.3546,18.2764,18.3459,100200.0
2013-10-03 11:10:00,21.09,21.11,21.07,21.09,32500.0,18.3459,18.3633,18.3285,18.3459,32500.0
2013-10-03 11:15:00,21.08,21.1,21.07,21.09,47100.0,18.3372,18.3546,18.3285,18.3459,47100.0
2013-10-03 11:20:00,21.09,21.12,21.07,21.11,26500.0,18.3459,18.372,18.3285,18.3633,26500.0
2013-10-03 11:25:00,21.11,21.12,21.07,21.1,65000.0,18.3633,18.372,18.3285,18.3546,65000.0
2013-10-03 11:30:00,21.1,21.13,21.06,21.07,109100.0,18.3546,18.3807,18.3199,18.3285,109100.0
2013-10-03 11:35:00,21.07,21.08,21.0,21.02,184200.0,18.3285,18.3372,18.2677,18.2851,184200.0
2013-10-03 11:40:00,21.01,21.01,20.94,20.94,73800.0,18.2764,18.2764,18.2155,18.2155,73800.0
2013-10-03 11:45:00,20.94,20.96,20.92,20.96,70600.0,18.2155,18.2329,18.1981,18.2329,70600.0
2013-10-03 11:50:00,20.96,20.98,20.94,20.95,38100.0,18.2329,18.2503,18.2155,18.2242,38100.0
2013-10-03 11:55:00,20.94,20.96,20.9,20.93,105700.0,18.2155,18.2329,18.1807,18.2068,105700.0
2013-10-03 12:00:00,20.93,20.95,20.9,20.94,62800.0,18.2068,18.2242,18.1807,18.2155,62800.0
2013-10-03 12:05:00,20.94,20.97,20.93,20.97,79300.0,18.2155,18.2416,18.2068,18.2416,79300.0
2013-10-03 12:10:00,20.98,21.01,20.97,20.97,65500.0,18.2503,18.2764,18.2416,18.2416,65500.0
2013-10-03 12:15:00,20.97,21.0,20.96,20.98,60500.0,18.2416,18.2677,18.2329,18.2503,60500.0
2013-10-03 12:20:00,20.99,20.99,20.91,20.92,60000.0,18.259,18.259,18.1894,18.1981,60000.0
2013-10-03 12:25:00,20.91,20.98,20.91,20.97,36200.0,18.1894,18.2503,18.1894,18.2416,36200.0
2013-10-03 12:30:00,20.98,21.04,20.97,21.01,179100.0,18.2503,18.3025,18.2416,18.2764,179100.0
2013-10-03 12:35:00,21.02,21.04,21.01,21.02,54700.0,18.2851,18.3025,18.2764,18.2851,54700.0
2013-10-03 12:40:00,21.01,21.02,20.97,20.98,67300.0,18.2764,18.2851,18.2416,18.2503,67300.0
2013-10-03 12:45:00,20.98,21.04,20.98,21.04,84100.0,18.2503,18.3025,18.2503,18.3025,84100.0
2013-10-03 12:50:00,21.03,21.05,21.0,21.0,53300.0,18.2938,18.3112,18.2677,18.2677,53300.0
2013-10-03 12:55:00,21.0,21.05,21.0,21.04,26200.0,18.2677,18.3112,18.2677,18.3025,26200.0
2013-10-03 13:00:00,21.03,21.03,21.0,21.02,94300.0,18.2938,18.2938,18.2677,18.2851,94300.0
2013-10-03 13:05:00,21.02,21.07,21.0,21.07,81700.0,18.2851,18.3285,18.2677,18.3285,81700.0
2013-10-03 13:10:00,21.07,21.11,21.07,21.08,96200.0,18.3285,18.3633,18.3285,18.3372,96200.0
2013-10-03 13:15:00,21.08,21.09,21.05,21.06,14400.0,18.3372,18.3459,18.3112,18.3199,14400.0
2013-10-03 13:20:00,21.05,21.11,21.05,21.1,29100.0,18.3112,18.3633,18.3112,18.3546,29100.0
2013-10-03 13:25:00,21.1,21.21,21.09,21.21,75900.0,18.3546,18.4503,18.3459,18.4503,75900.0
2013-10-03 13:30:00,21.21,21.22,21.18,21.19,52600.0,18.4503,18.459,18.4242,18.4329,52600.0
2013-10-03 13:35:00,21.19,21.21,21.12,21.13,68300.0,18.4329,18.4503,18.372,18.3807,68300.0
2013-10-03 13:40:00,21.13,21.19,21.13,21.16,31200.0,18.3807,18.4329,18.3807,18.4068,31200.0
2013-10-03 13:45:00,21.16,21.17,21.13,21.14,35400.0,18.4068,18.4155,18.3807,18.3894,35400.0
2013-10-03 13:50:00,21.14,21.14,21.1,21.1,23900.0,18.3894,18.3894,18.3546,18.3546,23900.0
2013-10-03 13:55:00,21.1,21.17,21.09,21.16,57000.0,18.3546,18.4155,18.3459,18.4068,57000.0
2013-10-03 14:00:00,21.17,21.17,21.15,21.16,19700.0,18.4155,18.4155,18.3981,18.4068,19700.0
2013-10-03 14:05:00,21.16,21.16,21.13,21.14,34600.0,18.4068,18.4068,18.3807,18.3894,34600.0
2013-10-03 14:10:00,21.15,21.19,21.14,21.19,25000.0,18.3981,18.4329,18.3894,18.4329,25000.0
2013-10-03 14:15:00,21.19,21.21,21.16,21.17,64700.0,18.4329,18.4503,18.4068,18.4155,64700.0
2013-10-03 14:20:00,21.18,21.18,21.03,21.06,212900.0,18.4242,18.4242,18.2938,18.3199,212900.0
2013-10-03 14:25:00,21.06,21.18,21.06,21.18,64800.0,18.3199,18.4242,18.3199,18.4242,64800.0
2013-10-03 14:30:00,21.18,21.18,21.14,21.14,60800.0,18.4242,18.4242,18.3894,18.3894,60800.0
2013-10-03 14:35:00,21.14,21.21,21.14,21.2,62900.0,18.3894,18.4503,18.3894,18.4416,62900.0
2013-10-03 14:40:00,21.2,21.24,21.2,21.2,43100.0,18.4416,18.4764,18.4416,18.4416,43100.0
2013-10-03 14:45:00,21.21,21.23,21.2,21.22,40300.0,18.4503,18.4677,18.4416,18.459,40300.0
2013-10-03 14:50:00,21.22,21.26,21.21,21.25,43800.0,18.459,18.4938,18.4503,18.4851,43800.0
2013-10-03 14:55:00,21.24,21.25,21.19,21.2,74200.0,18.4764,18.4851,18.4329,18.4416,74200.0
2013-10-03 15:00:00,21.2,21.21,21.17,21.2,53800.0,18.4416,18.4503,18.4155,18.4416,53800.0
2013-10-03 15:05:00,21.21,21.21,21.13,21.14,191100.0,18.4503,18.4503,18.3807,18.3894,191100.0
2013-10-03 15:10:00,21.14,21.15,21.13,21.13,99800.0,18.3894,18.3981,18.3807,18.3807,99800.0
2013-10-03 15:15:00,21.13,21.13,21.09,21.09,203700.0,18.3807,18.3807,18.3459,18.3459,203700.0
2013-10-03 15:20:00,21.09,21.13,21.09,21.13,120900.0,18.3459,18.3807,18.3459,18.3807,120900.0
2013-10-03 15:25:00,21.13,21.16,21.12,21.16,60400.0,18.3807,18.4068,18.372,18.4068,60400.0
2013-10-03 15:30:00,21.16,21.17,21.14,21.16,64500.0,18.4068,18.4155,18.3894,18.4068,64500.0
2013-10-03 15:35:00,21.15,21.18,21.14,21.17,84100.0,18.3981,18.4242,18.3894,18.4155,84100.0
2013-10-03 15:40:00,21.17,21.19,21.15,21.19,137800.0,18.4155,18.4329,18.3981,18.4329,137800.0
2013-10-03 15:45:00,21.19,21.19,21.14,21.17,287100.0,18.4329,18.4329,18.3894,18.4155,287100.0
2013-10-03 15:50:00,21.17,21.2,21.14,21.18,217300.0,18.4155,18.4416,18.3894,18.4242,217300.0
2013-10-03 15:55:00,21.17,21.18,21.11,21.14,492000.0,18.4155,18.4242,18.3633,18.3894,492000.0
2013-10-04 09:30:00,21.2,21.21,21.1,21.16,63800.0,18.4416,18.4503,18.3546,18.4068,63800.0
2013-10-04 09:35:00,21.17,21.27,21.15,21.24,55300.0,18.4155,18.5025,18.3981,18.4764,55300.0
2013-10-04 09:40:00,21.25,21.29,21.22,21.25,157800.0,18.4851,18.5199,18.459,18.4851,157800.0
2013-10-04 09:45:00,21.26,21.29,21.24,21.25,155700.0,18.4938,18.5199,18.4764,18.4851,155700.0
2013-10-04 09:50:00,21.26,21.42,21.26,21.42,156500.0,18.4938,18.633,18.4938,18.633,156500.0
2013-10-04 09:55:00,21.41,21.42,21.39,21.42,86200.0,18.6243,18.633,18.6069,18.633,86200.0
2013-10-04 10:00:00,21.42,21.48,21.42,21.48,135900.0,18.633,18.6852,18.633,18.6852,135900.0
2013-10-04 10:05:00,21.48,21.5,21.47,21.48,71400.0,18.6852,18.7026,18.6765,18.6852,71400.0
2013-10-04 10:10:00,21.49,21.53,21.47,21.51,98700.0,18.6939,18.7287,18.6765,18.7113,98700.0
2013-10-04 10:15:00,21.5,21.52,21.42,21.42,87300.0,18.7026,18.72,18.633,18.633,87300.0
2013-10-04 10:20:00,21.43,21.48,21.43,21.48,75800.0,18.6417,18.6852,18.6417,18.6852,75800.0
2013-10-04 10:25:00,21.48,21.51,21.48,21.49,23600.0,18.6852,18.7113,18.6852,18.6939,23600.0
2013-10-04 10:30:00,21.48,21.52,21.48,21.48,92500.0,18.6852,18.72,18.6852,18.6852,92500.0
2013-10-04 10:35:00,21.48,21.49,21.43,21.44,143200.0,18.6852,18.6939,18.6417,18.6504,143200.0
2013-10-04 10:40:00,21.44,21.47,21.43,21.44,44200.0,18.6504,18.6765,18.6417,18.6504,44200.0
2013-10-04 10:45:00,21.43,21.47,21.43,21.45,59400.0,18.6417,18.6765,18.6417,18.6591,59400.0
2013-10-04 10:50:00,21.45,21.47,21.42,21.44,55800.0,18.6591,18.6765,18.633,18.6504,55800.0
2013-10-04 10:55:00,21.44,21.46,21.41,21.46,47600.0,18.6504,18.6678,18.6243,18.6678,47600.0
2013-10-04 11:00:00,21.46,21.53,21.45,21.52,121000.0,18.6678,18.7287,18.6591,18.72,121000.0
2013-10-04 11:05:00,21.53,21.55,21.47,21.49,90000.0,18.7287,18.7461,18.6765,18.6939,90000.0
2013-10-04 11:10:00,21.48,21.53,21.46,21.51,27900.0,18.6852,18.7287,18.6678,18.7113,27900.0
2013-10-04 11:15:00,21.51,21.52,21.5,21.52,37500.0,18.7113,18.72,18.7026,18.72,37500.0
2013-10-04 11:20:00,21.53,21.54,21.5,21.53,48200.0,18.7287,18.7374,18.7026,18.7287,48200.0
2013-10-04 11:25:00,21.52,21.54,21.5,21.52,43700.0,18.72,18.7374,18.7026,18.72,43700.0
2013-10-04 11:30:00,21.52,21.54,21.51,21.52,25300.0,18.72,18.7374,18.7113,18.72,25300.0
2013-10-04 11:35:00,21.51,21.54,21.49,21.54,26200.0,18.7113,18.7374,18.6939,18.7374,26200.0
2013-10-04 11:40:00,21.54,21.55,21.53,21.55,44400.0,18.7374,18.7461,18.7287,18.7461,44400.0
2013-10-04 11:45:00,21.55,21.6,21.54,21.6,70400.0,18.7461,18.7896,18.7374,18.7896,70400.0
2013-10-04 11:50:00,21.6,21.6,21.58,21.58,38300.0,18.7896,18.7896,18.7722,18.7722,38300.0
2013-10-04 11:55:00,21.59,21.59,21.54,21.55,75900.0,18.7809,18.7809,18.7374,18.7461,75900.0
2013-10-04 12:00:00,21.55,21.55,21.5,21.51,50500.0,18.7461,18.7461,18.7026,18.7113,50500.0
2013-10-04 12:05:00,21.5,21.55,21.5,21.55,24000.0,18.7026,18.7461,18.7026,18.7461,24000.0
2013-10-04 12:10:00,21.55,21.55,21.53,21.55,17300.0,18.7461,18.7461,18.7287,18.7461,17300.0
2013-10-04 12:15:00,21.55,21.59,21.55,21.59,81600.0,18.7461,18.7809,18.7461,18.7809,81600.0
2013-10-04 12:20:00,21.59,21.6,21.57,21.57,54200.0,18.7809,18.7896,18.7635,18.7635,54200.0
2013-10-04 12:25:00,21.58,21.6,21.57,21.6,30300.0,18.7722,18.7896,18.7635,18.7896,30300.0
2013-10-04 12:30:00,21.6,21.6,21.57,21.6,27100.0,18.7896,18.7896,18.7635,18.7896,27100.0
2013-10-04 12:35:00,21.6,21.6,21.58,21.6,17400.0,18.7896,18.7896,18.7722,18.7896,17400.0
2013-10-04 12:40:00,21.6,21.63,21.6,21.62,32800.0,18.7896,18.8157,18.7896,18.807,32800.0
2013-10-04 12:45:00,21.62,21.62,21.55,21.55,49400.0,18.807,18.807,18.7461,18.7461,49400.0
2013-10-04 12:50:00,21.56,21.56,21.53,21.53,24100.0,18.7548,18.7548,18.7287,18.7287,24100.0
2013-10-04 12:55:00,21.53,21.55,21.53,21.54,39400.0,18.7287,18.7461,18.7287,18.7374,39400.0
2013-10-04 13:00:00,21.55,21.56,21.52,21.53,22500.0,18.7461,18.7548,18.72,18.7287,22500.0
2013-10-04 13:05:00,21.53,21.55,21.53,21.53,11200.0,18.7287,18.7461,18.7287,18.7287,11200.0
2013-10-04 13:10:00,21.54,21.54,21.51,21.52,16900.0,18.7374,18.7374,18.7113,18.72,16900.0
2013-10-04 13:15:00,21.52,21.52,21.5,21.51,20400.0,18.72,18.72,18.7026,18.7113,20400.0
2013-10-04 13:20:00,21.51,21.52,21.5,21.52,8900.0,18.7113,18.72,18.7026,18.72,8900.0
2013-10-04 13:25:00,21.51,21.54,21.51,21.52,20800.0,18.7113,18.7374,18.7113,18.72,20800.0
2013-10-04 13:30:00,21.52,21.55,21.51,21.54,31000.0,18.72,18.7461,18.7113,18.7374,31000.0
2013-10-04 13:35:00,21.54,21.55,21.54,21.55,22100.0,18.7374,18.7461,18.7374,18.7461,22100.0
2013-10-04 13:40:00,21.54,21.55,21.54,21.55,13300.0,18.7374,18.7461,18.7374,18.7461,13300.0
2013-10-04 13:45:00,21.54,21.54,21.51,21.51,8800.0,18.7374,18.7374,18.7113,18.7113,8800.0
2013-10-04 13:50:00,21.52,21.55,21.51,21.54,41900.0,18.72,18.7461,18.7113,18.7374,41900.0
2013-10-04 13:55:00,21.53,21.54,21.51,21.51,18800.0,18.7287,18.7374,18.7113,18.7113,18800.0
2013-10-04 14:00:00,21.51,21.54,21.51,21.53,18300.0,18.7113,18.7374,18.7113,18.7287,18300.0
2013-10-04 14:05:00,21.53,21.54,21.52,21.54,11800.0,18.7287,18.7374,18.72,18.7374,11800.0
2013-10-04 14:10:00,21.54,21.56,21.53,21.53,57100.0,18.7374,18.7548,18.7287,18.7287,57100.0
2013-10-04 14:15:00,21.53,21.54,21.5,21.52,28000.0,18.7287,18.7374,18.7026,18.72,28000.0
2013-10-04 14:20:00,21.51,21.52,21.49,21.52,23200.0,18.7113,18.72,18.6939,18.72,23200.0
2013-10-04 14:25:00,21.52,21.55,21.52,21.55,17100.0,18.72,18.7461,18.72,18.7461,17100.0
2013-10-04 14:30:00,21.55,21.55,21.51,21.51,40500.0,18.7461,18.7461,18.7113,18.7113,40500.0
2013-10-04 14:35:00,21.51,21.53,21.5,21.51,27100.0,18.7113,18.7287,18.7026,18.7113,27100.0
2013-10-04 14:40:00,21.52,21.52,21.49,21.5,27000.0,18.72,18.72,18.6939,18.7026,27000.0
2013-10-04 14:45:00,21.5,21.53,21.48,21.53,38000.0,18.7026,18.7287,18.6852,18.7287,38000.0
2013-10-04 14:50:00,21.52,21.55,21.52,21.55,53000.0,18.72,18.7461,18.72,18.7461,53000.0
2013-10-04 14:55:00,21.55,21.56,21.53,21.55,142600.0,18.7461,18.7548,18.7287,18.7461,142600.0
2013-10-04 15:00:00,21.54,21.55,21.54,21.55,15500.0,18.7374,18.7461,18.7374,18.7461,15500.0
2013-10-04 15:05:00,21.55,21.56,21.54,21.55,34500.0,18.7461,18.7548,18.7374,18.7461,34500.0
2013-10-04 15:10:00,21.55,21.57,21.55,21.57,10300.0,18.7461,18.7635,18.7461,18.7635,10300.0
2013-10-04 15:15:00,21.57,21.57,21.51,21.52,89300.0,18.7635,18.7635,18.7113,18.72,89300.0
2013-10-04 15:20:00,21.53,21.53,21.51,21.53,57200.0,18.7287,18.7287,18.7113,18.7287,57200.0
2013-10-04 15:25:00,21.53,21.55,21.52,21.55,69200.0,18.7287,18.7461,18.72,18.7461,69200.0
2013-10-04 15:30:00,21.55,21.55,21.51,21.53,63300.0,18.7461,18.7461,18.7113,18.7287,63300.0
2013-10-04 15:35:00,21.53,21.57,21.53,21.57,69000.0,18.7287,18.7635,18.7287,18.7635,69000.0
2013-10-04 15:40:00,21.57,21.59,21.56,21.57,143400.0,18.7635,18.7809,18.7548,18.7635,143400.0
2013-10-04 15:45:00,21.57,21.59,21.55,21.58,298000.0,18.7635,18.7809,18.7461,18.7722,298000.0
2013-10-04 15:50:00,21.58,21.59,21.53,21.55,169800.0,18.7722,18.7809,18.7287,18.7461,169800.0
2013-10-04 15:55:00,21.54,21.57,21.52,21.57,294800.0,18.7374,18.7635,18.72,18.7635,294800.0
2013-10-07 09:30:00,21.3,21.3,21.13,21.2,92800.0,18.5286,18.5286,18.3807,18.4416,92800.0
2013-10-07 09:35:00,21.2,21.32,21.16,21.3,84500.0,18.4416,18.546,18.4068,18.5286,84500.0
2013-10-07 09:40:00,21.29,21.3,21.26,21.29,62700.0,18.5199,18.5286,18.4938,18.5199,62700.0
2013-10-07 09:45:00,21.29,21.32,21.26,21.26,27000.0,18.5199,18.546,18.4938,18.4938,27000.0
2013-10-07 09:50:00,21.25,21.33,21.25,21.28,59200.0,18.4851,18.5547,18.4851,18.5112,59200.0
2013-10-07 09:55:00,21.28,21.3,21.22,21.24,28800.0,18.5112,18.5286,18.459,18.4764,28800.0
2013-10-07 10:00:00,21.24,21.25,21.21,21.24,39700.0,18.4764,18.4851,18.4503,18.4764,39700.0
2013-10-07 10:05:00,21.24,21.33,21.24,21.33,23100.0,18.4764,18.5547,18.4764,18.5547,23100.0
2013-10-07 10:10:00,21.33,21.35,21.31,21.35,80500.0,18.5547,18.5721,18.5373,18.5721,80500.0
2013-10-07 10:15:00,21.35,21.37,21.34,21.34,184100.0,18.5721,18.5895,18.5634,18.5634,184100.0
2013-10-07 10:20:00,21.34,21.41,21.34,21.4,256200.0,18.5634,18.6243,18.5634,18.6156,256200.0
2013-10-07 10:25:00,21.4,21.41,21.35,21.35,174000.0,18.6156,18.6243,18.5721,18.5721,174000.0
2013-10-07 10:30:00,21.35,21.37,21.33,21.33,83100.0,18.5721,18.5895,18.5547,18.5547,83100.0
2013-10-07 10:35:00,21.34,21.34,21.28,21.28,110100.0,18.5634,18.5634,18.5112,18.5112,110100.0
2013-10-07 10:40:00,21.28,21.28,21.26,21.28,33000.0,18.5112,18.5112,18.4938,18.5112,33000.0
2013-10-07 10:45:00,21.28,21.28,21.26,21.26,43700.0,18.5112,18.5112,18.4938,18.4938,43700.0
2013-10-07 10:50:00,21.26,21.27,21.23,21.25,76000.0,18.4938,18.5025,18.4677,18.4851,76000.0
2013-10-07 10:55:00,21.25,21.25,21.2,21.21,66300.0,18.4851,18.4851,18.4416,18.4503,66300.0
2013-10-07 11:00:00,21.21,21.21,21.17,21.18,51300.0,18.4503,18.4503,18.4155,18.4242,51300.0
2013-10-07 11:05:00,21.18,21.18,21.14,21.16,109200.0,18.4242,18.4242,18.3894,18.4068,109200.0
2013-10-07 11:10:00,21.17,21.19,21.17,21.19,42100.0,18.4155,18.4329,18.4155,18.4329,42100.0
2013-10-07 11:15:00,21.18,21.19,21.16,21.17,85400.0,18.4242,18.4329,18.4068,18.4155,85400.0
2013-10-07 11:20:00,21.16,21.18,21.15,21.17,38100.0,18.4068,18.4242,18.3981,18.4155,38100.0
2013-10-07 11:25:00,21.17,21.18,21.14,21.16,73600.0,18.4155,18.4242,18.3894,18.4068,73600.0
2013-10-07 11:30:00,21.16,21.19,21.14,21.18,109900.0,18.4068,18.4329,18.3894,18.4242,109900.0
2013-10-07 11:35:00,21.18,21.23,21.18,21.22,54500.0,18.4242,18.4677,18.4242,18.459,54500.0
2013-10-07 11:40:00,21.21,21.22,21.2,21.21,9800.0,18.4503,18.459,18.4416,18.4503,9800.0
2013-10-07 11:45:00,21.21,21.24,21.21,21.24,21800.0,18.4503,18.4764,18.4503,18.4764,21800.0
2013-10-07 11:50:00,21.24,21.3,21.24,21.29,128400.0,18.4764,18.5286,18.4764,18.5199,128400.0
2013-10-07 11:55:00,21.3,21.3,21.28,21.29,13500.0,18.5286,18.5286,18.5112,18.5199,13500.0
2013-10-07 12:00:00,21.29,21.29,21.28,21.29,32600.0,18.5199,18.5199,18.5112,18.5199,32600.0
2013-10-07 12:05:00,21.29,21.32,21.28,21.32,25700.0,18.5199,18.546,18.5112,18.546,25700.0
2013-10-07 12:10:00,21.31,21.32,21.29,21.3,28700.0,18.5373,18.546,18.5199,18.5286,28700.0
2013-10-07 12:15:00,21.3,21.32,21.29,21.32,27800.0,18.5286,18.546,18.5199,18.546,27800.0
2013-10-07 12:20:00,21.32,21.32,21.28,21.3,94400.0,18.546,18.546,18.5112,18.5286,94400.0
2013-10-07 12:25:00,21.3,21.3,21.28,21.29,23000.0,18.5286,18.5286,18.5112,18.5199,23000.0
2013-10-07 12:30:00,21.29,21.3,21.25,21.28,39400.0,18.5199,18.5286,18.4851,18.5112,39400.0
2013-10-07 12:35:00,21.27,21.28,21.26,21.27,14800.0,18.5025,18.5112,18.4938,18.5025,14800.0
2013-10-07 12:40:00,21.25,21.3,21.25,21.29,60300.0,18.4851,18.5286,18.4851,18.5199,60300.0
2013-10-07 12:45:00,21.28,21.28,21.25,21.26,18900.0,18.5112,18.5112,18.4851,18.4938,18900.0
2013-10-07 12:50:00,21.25,21.27,21.25,21.26,9900.0,18.4851,18.5025,18.4851,18.4938,9900.0
2013-10-07 12:55:00,21.27,21.27,21.22,21.22,15900.0,18.5025,18.5025,18.459,18.459,15900.0
2013-10-07 13:00:00,21.23,21.29,21.23,21.27,40000.0,18.4677,18.5199,18.4677,18.5025,40000.0
2013-10-07 13:05:00,21.27,21.27,21.24,21.26,107000.0,18.5025,18.5025,18.4764,18.4938,107000.0
2013-10-07 13:10:00,21.25,21.29,21.25,21.27,65000.0,18.4851,18.5199,18.4851,18.5025,65000.0
2013-10-07 13:15:00,21.28,21.31,21.27,21.3,26100.0,18.5112,18.5373,18.5025,18.5286,26100.0
2013-10-07 13:20:00,21.3,21.31,21.3,21.3,19100.0,18.5286,18.5373,18.5286,18.5286,19100.0
2013-10-07 13:25:00,21.3,21.3,21.27,21.28,21100.0,18.5286,18.5286,18.5025,18.5112,21100.0
2013-10-07 13:30:00,21.28,21.32,21.28,21.32,36800.0,18.5112,18.546,18.5112,18.546,36800.0
2013-10-07 13:35:00,21.32,21.32,21.27,21.29,95700.0,18.546,18.546,18.5025,18.5199,95700.0
2013-10-07 13:40:00,21.28,21.29,21.26,21.27,68000.0,18.5112,18.5199,18.4938,18.5025,68000.0
2013-10-07 13:45:00,21.27,21.27,21.25,21.25,165200.0,18.5025,18.5025,18.4851,18.4851,165200.0
2013-10-07 13:50:00,21.25,21.26,21.24,21.25,32700.0,18.4851,18.4938,18.4764,18.4851,32700.0
2013-10-07 13:55:00,21.25,21.28,21.25,21.28,51000.0,18.4851,18.5112,18.4851,18.5112,51000.0
2013-10-07 14:00:00,21.28,21.3,21.25,21.25,84500.0,18.5112,18.5286,18.4851,18.4851,84500.0
2013-10-07 14:05:00,21.26,21.26,21.2,21.2,55700.0,18.4938,18.4938,18.4416,18.4416,55700.0
2013-10-07 14:10:00,21.21,21.24,21.2,21.22,47600.0,18.4503,18.4764,18.4416,18.459,47600.0
2013-10-07 14:15:00,21.22,21.23,21.2,21.22,24500.0,18.459,18.4677,18.4416,18.459,24500.0
2013-10-07 14:20:00,21.23,21.23,21.21,21.22,22700.0,18.4677,18.4677,18.4503,18.459,22700.0
2013-10-07 14:25:00,21.22,21.23,21.2,21.22,46400.0,18.459,18.4677,18.4416,18.459,46400.0
2013-10-07 14:30:00,21.22,21.23,21.2,21.21,63800.0,18.459,18.4677,18.4416,18.4503,63800.0
2013-10-07 14:35:00,21.21,21.22,21.19,21.21,54400.0,18.4503,18.459,18.4329,18.4503,54400.0
2013-10-07 14:40:00,21.19,21.2,21.17,21.18,32400.0,18.4329,18.4416,18.4155,18.4242,32400.0
2013-10-07 14:45:00,21.17,21.23,21.17,21.21,40700.0,18.4155,18.4677,18.4155,18.4503,40700.0
2013-10-07 14:50:00,21.22,21.22,21.19,21.2,27600.0,18.459,18.459,18.4329,18.4416,27600.0
2013-10-07 14:55:00,21.21,21.24,21.21,21.22,20700.0,18.4503,18.4764,18.4503,18.459,20700.0
2013-10-07 15:00:00,21.22,21.23,21.21,21.21,27700.0,18.459,18.4677,18.4503,18.4503,27700.0
2013-10-07 15:05:00,21.21,21.22,21.19,21.2,33700.0,18.4503,18.459,18.4329,18.4416,33700.0
2013-10-07 15:10:00,21.2,21.21,21.17,21.17,46900.0,18.4416,18.4503,18.4155,18.4155,46900.0
2013-10-07 15:15:00,21.17,21.18,21.17,21.18,31600.0,18.4155,18.4242,18.4155,18.4242,31600.0
2013-10-07 15:20:00,21.17,21.18,21.14,21.14,43200.0,18.4155,18.4242,18.3894,18.3894,43200.0
2013-10-07 15:25:00,21.14,21.17,21.14,21.16,89600.0,18.3894,18.4155,18.3894,18.4068,89600.0
2013-10-07 15:30:00,21.16,21.17,21.15,21.15,50100.0,18.4068,18.4155,18.3981,18.3981,50100.0
2013-10-07 15:35:00,21.15,21.15,21.11,21.12,133200.0,18.3981,18.3981,18.3633,18.372,133200.0
2013-10-07 15:40:00,21.11,21.14,21.1,21.13,149000.0,18.3633,18.3894,18.3546,18.3807,149000.0
2013-10-07 15:45:00,21.14,21.14,21.09,21.09,181500.0,18.3894,18.3894,18.3459,18.3459,181500.0
2013-10-07 15:50:00,21.09,21.1,21.08,21.1,183000.0,18.3459,18.3546,18.3372,18.3546,183000.0
2013-10-07 15:55:00,21.09,21.1,21.06,21.06,379400.0,18.3459,18.3546,18.3199,18.3199,379400.0
2013-10-08 09:30:00,21.04,21.09,20.97,21.05,89900.0,18.3025,18.3459,18.2416,18.3112,89900.0
2013-10-08 09:35:00,21.04,21.1,21.01,21.02,111700.0,18.3025,18.3546,18.2764,18.2851,111700.0
2013-10-08 09:40:00,21.02,21.13,21.02,21.12,64300.0,18.2851,18.3807,18.2851,18.372,64300.0
2013-10-08 09:45:00,21.14,21.14,21.03,21.05,137600.0,18.3894,18.3894,18.2938,18.3112,137600.0
2013-10-08 09:50:00,21.04,21.06,20.96,21.06,111800.0,18.3025,18.3199,18.2329,18.3199,111800.0
2013-10-08 09:55:00,21.06,21.11,21.04,21.07,55800.0,18.3199,18.3633,18.3025,18.3285,55800.0
2013-10-08 10:00:00,21.08,21.12,21.04,21.08,90300.0,18.3372,18.372,18.3025,18.3372,90300.0
2013-10-08 10:05:00,21.09,21.09,21.02,21.02,85500.0,18.3459,18.3459,18.2851,18.2851,85500.0
2013-10-08 10:10:00,21.02,21.1,21.01,21.07,144900.0,18.2851,18.3546,18.2764,18.3285,144900.0
2013-10-08 10:15:00,21.07,21.08,21.01,21.06,123700.0,18.3285,18.3372,18.2764,18.3199,123700.0
2013-10-08 10:20:00,21.06,21.1,21.05,21.06,40000.0,18.3199,18.3546,18.3112,18.3199,40000.0
2013-10-08 10:25:00,21.05,21.11,21.05,21.09,50200.0,18.3112,18.3633,18.3112,18.3459,50200.0
2013-10-08 10:30:00,21.09,21.09,21.02,21.03,44600.0,18.3459,18.3459,18.2851,18.2938,44600.0
2013-10-08 10:35:00,21.04,21.04,20.98,20.99,52900.0,18.3025,18.3025,18.2503,18.259,52900.0
2013-10-08 10:40:00,20.99,21.01,20.97,21.0,42900.0,18.259,18.2764,18.2416,18.2677,42900.0
2013-10-08 10:45:00,21.0,21.01,20.93,20.94,98100.0,18.2677,18.2764,18.2068,18.2155,98100.0
2013-10-08 10:50:00,20.93,20.97,20.91,20.96,87400.0,18.2068,18.2416,18.1894,18.2329,87400.0
2013-10-08 10:55:00,20.95,20.96,20.89,20.89,97100.0,18.2242,18.2329,18.172,18.172,97100.0
2013-10-08 11:00:00,20.89,20.9,20.85,20.86,53900.0,18.172,18.1807,18.1372,18.1459,53900.0
2013-10-08 11:05:00,20.86,20.91,20.86,20.91,53400.0,18.1459,18.1894,18.1459,18.1894,53400.0
2013-10-08 11:10:00,20.91,20.94,20.87,20.89,87300.0,18.1894,18.2155,18.1546,18.172,87300.0
2013-10-08 11:15:00,20.89,20.89,20.85,20.88,106800.0,18.172,18.172,18.1372,18.1633,106800.0
2013-10-08 11:20:00,20.88,20.92,20.87,20.9,35200.0,18.1633,18.1981,18.1546,18.1807,35200.0
2013-10-08 11:25:00,20.9,20.92,20.86,20.87,38100.0,18.1807,18.1981,18.1459,18.1546,38100.0
2013-10-08 11:30:00,20.86,20.87,20.77,20.77,81300.0,18.1459,18.1546,18.0676,18.0676,81300.0
2013-10-08 11:35:00,20.78,20.81,20.76,20.77,52000.0,18.0763,18.1024,18.0589,18.0676,52000.0
2013-10-08 11:40:00,20.77,20.8,20.76,20.78,25200.0,18.0676,18.0937,18.0589,18.0763,25200.0
2013-10-08 11:45:00,20.78,20.79,20.72,20.74,61600.0,18.0763,18.085,18.0241,18.0415,61600.0
2013-10-08 11:50:00,20.74,20.83,20.74,20.83,39200.0,18.0415,18.1198,18.0415,18.1198,39200.0
2013-10-08 11:55:00,20.83,20.83,20.81,20.83,17300.0,18.1198,18.1198,18.1024,18.1198,17300.0
2013-10-08 12:00:00,20.83,20.84,20.77,20.8,85000.0,18.1198,18.1285,18.0676,18.0937,85000.0
2013-10-08 12:05:00,20.8,20.8,20.74,20.78,37200.0,18.0937,18.0937,18.0415,18.0763,37200.0
2013-10-08 12:10:00,20.78,20.79,20.75,20.76,37500.0,18.0763,18.085,18.0502,18.0589,37500.0
2013-10-08 12:15:00,20.77,20.79,20.75,20.76,32300.0,18.0676,18.085,18.0502,18.0589,32300.0
2013-10-08 12:20:00,20.76,20.77,20.7,20.71,81100.0,18.0589,18.0676,18.0067,18.0154,81100.0
2013-10-08 12:25:00,20.7,20.76,20.69,20.76,19100.0,18.0067,18.0589,17.998,18.0589,19100.0
2013-10-08 12:30:00,20.75,20.76,20.7,20.71,75100.0,18.0502,18.0589,18.0067,18.0154,75100.0
2013-10-08 12:35:00,20.7,20.74,20.68,20.73,75400.0,18.0067,18.0415,17.9893,18.0328,75400.0
2013-10-08 12:40:00,20.73,20.8,20.72,20.79,30100.0,18.0328,18.0937,18.0241,18.085,30100.0
2013-10-08 12:45:00,20.79,20.8,20.75,20.76,143500.0,18.085,18.0937,18.0502,18.0589,143500.0
2013-10-08 12:50:00,20.76,20.77,20.72,20.73,32300.0,18.0589,18.0676,18.0241,18.0328,32300.0
2013-10-08 12:55:00,20.72,20.74,20.72,20.73,75200.0,18.0241,18.0415,18.0241,18.0328,75200.0
2013-10-08 13:00:00,20.73,20.74,20.71,20.71,166700.0,18.0328,18.0415,18.0154,18.0154,166700.0
2013-10-08 13:05:00,20.71,20.72,20.68,20.69,67800.0,18.0154,18.0241,17.9893,17.998,67800.0
2013-10-08 13:10:00,20.68,20.7,20.67,20.68,125000.0,17.9893,18.0067,17.9806,17.9893,125000.0
2013-10-08 13:15:00,20.68,20.68,20.64,20.64,46700.0,17.9893,17.9893,17.9545,17.9545,46700.0
2013-10-08 13:20:00,20.64,20.66,20.61,20.65,132200.0,17.9545,17.9719,17.9284,17.9632,132200.0
2013-10-08 13:25:00,20.66,20.71,20.66,20.71,69200.0,17.9719,18.0154,17.9719,18.0154,69200.0
2013-10-08 13:30:00,20.71,20.79,20.71,20.73,96800.0,18.0154,18.085,18.0154,18.0328,96800.0
2013-10-08 13:35:00,20.73,20.74,20.71,20.71,25600.0,18.0328,18.0415,18.0154,18.0154,25600.0
2013-10-08 13:40:00,20.71,20.71,20.67,20.69,53100.0,18.0154,18.0154,17.9806,17.998,53100.0
2013-10-08 13:45:00,20.7,20.71,20.64,20.64,68500.0,18.0067,18.0154,17.9545,17.9545,68500.0
2013-10-08 13:50:00,20.64,20.68,20.64,20.67,28500.0,17.9545,17.9893,17.9545,17.9806,28500.0
2013-10-08 13:55:00,20.67,20.71,20.66,20.67,84600.0,17.9806,18.0154,17.9719,17.9806,84600.0
2013-10-08 14:00:00,20.67,20.68,20.62,20.63,98700.0,17.9806,17.9893,17.9371,17.9458,98700.0
2013-10-08 14:05:00,20.64,20.64,20.57,20.57,121600.0,17.9545,17.9545,17.8936,17.8936,121600.0
2013-10-08 14:10:00,20.57,20.63,20.57,20.61,44100.0,17.8936,17.9458,17.8936,17.9284,44100.0
2013-10-08 14:15:00,20.62,20.62,20.56,20.57,74200.0,17.9371,17.9371,17.8849,17.8936,74200.0
2013-10-08 14:20:00,20.57,20.59,20.54,20.57,175300.0,17.8936,17.911,17.8675,17.8936,175300.0
2013-10-08 14:25:00,20.56,20.62,20.55,20.59,159600.0,17.8849,17.9371,17.8762,17.911,159600.0
2013-10-08 14:30:00,20.59,20.62,20.58,20.61,77300.0,17.911,17.9371,17.9023,17.9284,77300.0
2013-10-08 14:35:00,20.62,20.65,20.6,20.64,79200.0,17.9371,17.9632,17.9197,17.9545,79200.0
2013-10-08 14:40:00,20.64,20.66,20.63,20.65,51900.0,17.9545,17.9719,17.9458,17.9632,51900.0
2013-10-08 14:45:00,20.66,20.66,20.62,20.63,61200.0,17.9719,17.9719,17.9371,17.9458,61200.0
2013-10-08 14:50:00,20.62,20.63,20.6,20.63,63700.0,17.9371,17.9458,17.9197,17.9458,63700.0
2013-10-08 14:55:00,20.63,20.67,20.61,20.66,60700.0,17.9458,17.9806,17.9284,17.9719,60700.0
2013-10-08 15:00:00,20.65,20.69,20.65,20.68,64500.0,17.9632,17.998,17.9632,17.9893,64500.0
2013-10-08 15:05:00,20.67,20.68,20.62,20.62,81800.0,17.9806,17.9893,17.9371,17.9371,81800.0
2013-10-08 15:10:00,20.62,20.64,20.61,20.64,64900.0,17.9371,17.9545,17.9284,17.9545,64900.0
2013-10-08 15:15:00,20.64,20.67,20.62,20.67,72100.0,17.9545,17.9806,17.9371,17.9806,72100.0
2013-10-08 15:20:00,20.67,20.75,20.67,20.75,99300.0,17.9806,18.0502,17.9806,18.0502,99300.0
2013-10-08 15:25:00,20.74,20.76,20.72,20.73,98000.0,18.0415,18.0589,18.0241,18.0328,98000.0
2013-10-08 15:30:00,20.73,20.75,20.69,20.7,88600.0,18.0328,18.0502,17.998,18.0067,88600.0
2013-10-08 15:35:00,20.7,20.71,20.67,20.7,94200.0,18.0067,18.0154,17.9806,18.0067,94200.0
2013-10-08 15:40:00,20.7,20.73,20.67,20.68,116700.0,18.0067,18.0328,17.9806,17.9893,116700.0
2013-10-08 15:45:00,20.68,20.7,20.63,20.64,152400.0,17.9893,18.0067,17.9458,17.9545,152400.0
2013-10-08 15:50:00,20.64,20.67,20.61,20.62,293100.0,17.9545,17.9806,17.9284,17.9371,293100.0
2013-10-08 15:55:00,20.61,20.61,20.56,20.57,497000.0,17.9284,17.9284,17.8849,17.8936,497000.0
2013-10-09 09:30:00,20.65,20.75,20.63,20.64,115100.0,17.9632,18.0502,17.9458,17.9545,115100.0
2013-10-09 09:35:00,20.64,20.72,20.62,20.65,84600.0,17.9545,18.0241,17.9371,17.9632,84600.0
2013-10-09 09:40:00,20.65,20.65,20.55,20.6,72000.0,17.9632,17.9632,17.8762,17.9197,72000.0
2013-10-09 09:45:00,20.59,20.61,20.5,20.51,106100.0,17.911,17.9284,17.8327,17.8414,106100.0
2013-10-09 09:50:00,20.5,20.51,20.44,20.51,106200.0,17.8327,17.8414,17.7805,17.8414,106200.0
2013-10-09 09:55:00,20.52,20.63,20.49,20.63,104100.0,17.8501,17.9458,17.824,17.9458,104100.0
2013-10-09 10:00:00,20.63,20.64,20.57,20.61,80500.0,17.9458,17.9545,17.8936,17.9284,80500.0
2013-10-09 10:05:00,20.61,20.64,20.55,20.58,70200.0,17.9284,17.9545,17.8762,17.9023,70200.0
2013-10-09 10:10:00,20.59,20.6,20.47,20.51,84600.0,17.911,17.9197,17.8066,17.8414,84600.0
2013-10-09 10:15:00,20.52,20.61,20.52,20.61,232800.0,17.8501,17.9284,17.8501,17.9284,232800.0
2013-10-09 10:20:00,20.6,20.72,20.59,20.68,161200.0,17.9197,18.0241,17.911,17.9893,161200.0
2013-10-09 10:25:00,20.68,20.7,20.66,20.68,101600.0,17.9893,18.0067,17.9719,17.9893,101600.0
2013-10-09 10:30:00,20.68,20.73,20.66,20.7,46600.0,17.9893,18.0328,17.9719,18.0067,46600.0
2013-10-09 10:35:00,20.7,20.7,20.62,20.63,82800.0,18.0067,18.0067,17.9371,17.9458,82800.0
2013-10-09 10:40:00,20.63,20.67,20.61,20.65,98800.0,17.9458,17.9806,17.9284,17.9632,98800.0
2013-10-09 10:45:00,20.65,20.66,20.56,20.62,208200.0,17.9632,17.9719,17.8849,17.9371,208200.0
2013-10-09 10:50:00,20.63,20.66,20.57,20.61,93900.0,17.9458,17.9719,17.8936,17.9284,93900.0
2013-10-09 10:55:00,20.61,20.62,20.55,20.55,37300.0,17.9284,17.9371,17.8762,17.8762,37300.0
2013-10-09 11:00:00,20.55,20.62,20.55,20.59,30700.0,17.8762,17.9371,17.8762,17.911,30700.0
2013-10-09 11:05:00,20.59,20.61,20.54,20.54,38500.0,17.911,17.9284,17.8675,17.8675,38500.0
2013-10-09 11:10:00,20.54,20.57,20.52,20.55,41900.0,17.8675,17.8936,17.8501,17.8762,41900.0
2013-10-09 11:15:00,20.55,20.57,20.53,20.55,23400.0,17.8762,17.8936,17.8588,17.8762,23400.0
2013-10-09 11:20:00,20.55,20.56,20.51,20.54,31900.0,17.8762,17.8849,17.8414,17.8675,31900.0
2013-10-09 11:25:00,20.53,20.6,20.53,20.6,51800.0,17.8588,17.9197,17.8588,17.9197,51800.0
2013-10-09 11:30:00,20.61,20.67,20.6,20.65,70100.0,17.9284,17.9806,17.9197,17.9632,70100.0
2013-10-09 11:35:00,20.66,20.66,20.61,20.62,39400.0,17.9719,17.9719,17.9284,17.9371,39400.0
2013-10-09 11:40:00,20.63,20.63,20.59,20.62,28400.0,17.9458,17.9458,17.911,17.9371,28400.0
2013-10-09 11:45:00,20.63,20.72,20.63,20.72,53900.0,17.9458,18.0241,17.9458,18.0241,53900.0
2013-10-09 11:50:00,20.71,20.72,20.69,20.69,30300.0,18.0154,18.0241,17.998,17.998,30300.0
2013-10-09 11:55:00,20.7,20.76,20.7,20.76,101700.0,18.0067,18.0589,18.0067,18.0589,101700.0
2013-10-09 12:00:00,20.76,20.78,20.74,20.75,288900.0,18.0589,18.0763,18.0415,18.0502,288900.0
2013-10-09 12:05:00,20.75,20.78,20.73,20.77,75100.0,18.0502,18.0763,18.0328,18.0676,75100.0
2013-10-09 12:10:00,20.76,20.82,20.76,20.82,101700.0,18.0589,18.1111,18.0589,18.1111,101700.0
2013-10-09 12:15:00,20.82,20.86,20.82,20.85,67900.0,18.1111,18.1459,18.1111,18.1372,67900.0
2013-10-09 12:20:00,20.85,20.86,20.82,20.82,68100.0,18.1372,18.1459,18.1111,18.1111,68100.0
2013-10-09 12:25:00,20.82,20.85,20.82,20.82,61200.0,18.1111,18.1372,18.1111,18.1111,61200.0
2013-10-09 12:30:00,20.83,20.88,20.83,20.88,62200.0,18.1198,18.1633,18.1198,18.1633,62200.0
2013-10-09 12:35:00,20.88,20.91,20.88,20.91,101800.0,18.1633,18.1894,18.1633,18.1894,101800.0
2013-10-09 12:40:00,20.9,20.92,20.88,20.89,60000.0,18.1807,18.1981,18.1633,18.172,60000.0
2013-10-09 12:45:00,20.89,20.91,20.88,20.89,89600.0,18.172,18.1894,18.1633,18.172,89600.0
2013-10-09 12:50:00,20.88,20.9,20.88,20.89,62900.0,18.1633,18.1807,18.1633,18.172,62900.0
2013-10-09 12:55:00,20.89,20.91,20.88,20.89,46500.0,18.172,18.1894,18.1633,18.172,46500.0
2013-10-09 13:00:00,20.89,20.92,20.88,20.9,130200.0,18.172,18.1981,18.1633,18.1807,130200.0
2013-10-09 13:05:00,20.91,20.91,20.89,20.9,34900.0,18.1894,18.1894,18.172,18.1807,34900.0
2013-10-09 13:10:00,20.89,20.96,20.89,20.95,39800.0,18.172,18.2329,18.172,18.2242,39800.0
2013-10-09 13:15:00,20.96,20.99,20.95,20.98,36800.0,18.2329,18.259,18.2242,18.2503,36800.0
2013-10-09 13:20:00,20.99,21.02,20.97,20.99,68600.0,18.259,18.2851,18.2416,18.259,68600.0
2013-10-09 13:25:00,20.99,21.02,20.96,20.96,43500.0,18.259,18.2851,18.2329,18.2329,43500.0
2013-10-09 13:30:00,20.97,20.98,20.9,20.9,69300.0,18.2416,18.2503,18.1807,18.1807,69300.0
2013-10-09 13:35:00,20.9,20.91,20.89,20.9,75000.0,18.1807,18.1894,18.172,18.1807,75000.0
2013-10-09 13:40:00,20.91,20.96,20.91,20.94,21100.0,18.1894,18.2329,18.1894,18.2155,21100.0
2013-10-09 13:45:00,20.93,20.96,20.91,20.91,32700.0,18.2068,18.2329,18.1894,18.1894,32700.0
2013-10-09 13:50:00,20.91,20.98,20.91,20.96,33400.0,18.1894,18.2503,18.1894,18.2329,33400.0
2013-10-09 13:55:00,20.95,20.97,20.94,20.96,23500.0,18.2242,18.2416,18.2155,18.2329,23500.0
2013-10-09 14:00:00,20.96,21.02,20.93,21.0,200500.0,18.2329,18.2851,18.2068,18.2677,200500.0
2013-10-09 14:05:00,20.99,21.03,20.96,21.01,275800.0,18.259,18.2938,18.2329,18.2764,275800.0
2013-10-09 14:10:00,21.02,21.02,20.95,20.96,43400.0,18.2851,18.2851,18.2242,18.2329,43400.0
2013-10-09 14:15:00,20.97,20.98,20.91,20.92,109700.0,18.2416,18.2503,18.1894,18.1981,109700.0
2013-10-09 14:20:00,20.92,20.96,20.87,20.89,105100.0,18.1981,18.2329,18.1546,18.172,105100.0
2013-10-09 14:25:00,20.9,20.94,20.88,20.94,38300.0,18.1807,18.2155,18.1633,18.2155,38300.0
2013-10-09 14:30:00,20.93,20.97,20.92,20.94,81200.0,18.2068,18.2416,18.1981,18.2155,81200.0
2013-10-09 14:35:00,20.95,20.95,20.89,20.94,165900.0,18.2242,18.2242,18.172,18.2155,165900.0
2013-10-09 14:40:00,20.94,20.96,20.91,20.94,188300.0,18.2155,18.2329,18.1894,18.2155,188300.0
2013-10-09 14:45:00,20.94,20.99,20.92,20.97,101900.0,18.2155,18.259,18.1981,18.2416,101900.0
2013-10-09 14:50:00,20.96,20.97,20.92,20.93,141200.0,18.2329,18.2416,18.1981,18.2068,141200.0
2013-10-09 14:55:00,20.93,20.94,20.89,20.89,145800.0,18.2068,18.2155,18.172,18.172,145800.0
2013-10-09 15:00:00,20.9,20.9,20.85,20.86,169800.0,18.1807,18.1807,18.1372,18.1459,169800.0
2013-10-09 15:05:00,20.86,20.89,20.83,20.89,55400.0,18.1459,18.172,18.1198,18.172,55400.0
2013-10-09 15:10:00,20.88,20.89,20.86,20.87,81700.0,18.1633,18.172,18.1459,18.1546,81700.0
2013-10-09 15:15:00,20.86,20.89,20.83,20.83,93500.0,18.1459,18.172,18.1198,18.1198,93500.0
2013-10-09 15:20:00,20.83,20.85,20.8,20.83,62800.0,18.1198,18.1372,18.0937,18.1198,62800.0
2013-10-09 15:25:00,20.82,20.83,20.73,20.76,438400.0,18.1111,18.1198,18.0328,18.0589,438400.0
2013-10-09 15:30:00,20.76,20.88,20.76,20.85,189500.0,18.0589,18.1633,18.0589,18.1372,189500.0
2013-10-09 15:35:00,20.84,20.85,20.82,20.84,128800.0,18.1285,18.1372,18.1111,18.1285,128800.0
2013-10-09 15:40:00,20.84,20.84,20.79,20.82,198600.0,18.1285,18.1285,18.085,18.1111,198600.0
2013-10-09 15:45:00,20.82,20.82,20.72,20.73,308400.0,18.1111,18.1111,18.0241,18.0328,308400.0
2013-10-09 15:50:00,20.73,20.78,20.71,20.78,412400.0,18.0328,18.0763,18.0154,18.0763,412400.0
2013-10-09 15:55:00,20.78,20.78,20.73,20.77,495000.0,18.0763,18.0763,18.0328,18.0676,495000.0
2013-10-10 09:30:00,21.18,21.27,21.0,21.26,130500.0,18.4242,18.5025,18.2677,18.4938,130500.0
2013-10-10 09:35:00,21.26,21.43,21.2,21.39,160700.0,18.4938,18.6417,18.4416,18.6069,160700.0
2013-10-10 09:40:00,21.4,21.41,21.21,21.25,130600.0,18.6156,18.6243,18.4503,18.4851,130600.0
2013-10-10 09:45:00,21.25,21.27,21.18,21.2,53500.0,18.4851,18.5025,18.4242,18.4416,53500.0
2013-10-10 09:50:00,21.2,21.27,21.18,21.22,47700.0,18.4416,18.5025,18.4242,18.459,47700.0
2013-10-10 09:55:00,21.23,21.27,21.22,21.27,74400.0,18.4677,18.5025,18.459,18.5025,74400.0
2013-10-10 10:00:00,21.26,21.3,21.21,21.28,125200.0,18.4938,18.5286,18.4503,18.5112,125200.0
2013-10-10 10:05:00,21.28,21.29,21.23,21.26,64200.0,18.5112,18.5199,18.4677,18.4938,64200.0
2013-10-10 10:10:00,21.26,21.33,21.25,21.32,112200.0,18.4938,18.5547,18.4851,18.546,112200.0
2013-10-10 10:15:00,21.33,21.33,21.29,21.32,122900.0,18.5547,18.5547,18.5199,18.546,122900.0
2013-10-10 10:20:00,21.32,21.33,21.29,21.32,80200.0,18.546,18.5547,18.5199,18.546,80200.0
2013-10-10 10:25:00,21.32,21.36,21.31,21.35,84900.0,18.546,18.5808,18.5373,18.5721,84900.0
2013-10-10 10:30:00,21.35,21.36,21.34,21.36,46700.0,18.5721,18.5808,18.5634,18.5808,46700.0
2013-10-10 10:35:00,21.36,21.4,21.34,21.39,150000.0,18.5808,18.6156,18.5634,18.6069,150000.0
2013-10-10 10:40:00,21.4,21.4,21.34,21.38,377300.0,18.6156,18.6156,18.5634,18.5982,377300.0
2013-10-10 10:45:00,21.39,21.4,21.37,21.38,91400.0,18.6069,18.6156,18.5895,18.5982,91400.0
2013-10-10 10:50:00,21.38,21.39,21.36,21.36,76800.0,18.5982,18.6069,18.5808,18.5808,76800.0
2013-10-10 10:55:00,21.36,21.4,21.35,21.38,123800.0,18.5808,18.6156,18.5721,18.5982,123800.0
2013-10-10 11:00:00,21.38,21.39,21.29,21.3,83800.0,18.5982,18.6069,18.5199,18.5286,83800.0
2013-10-10 11:05:00,21.3,21.31,21.26,21.28,58700.0,18.5286,18.5373,18.4938,18.5112,58700.0
2013-10-10 11:10:00,21.28,21.29,21.25,21.27,63600.0,18.5112,18.5199,18.4851,18.5025,63600.0
2013-10-10 11:15:00,21.27,21.29,21.23,21.24,71800.0,18.5025,18.5199,18.4677,18.4764,71800.0
2013-10-10 11:20:00,21.25,21.3,21.24,21.29,59000.0,18.4851,18.5286,18.4764,18.5199,59000.0
2013-10-10 11:25:00,21.29,21.34,21.28,21.33,84400.0,18.5199,18.5634,18.5112,18.5547,84400.0
2013-10-10 11:30:00,21.34,21.35,21.26,21.35,94800.0,18.5634,18.5721,18.4938,18.5721,94800.0
2013-10-10 11:35:00,21.36,21.37,21.34,21.37,70200.0,18.5808,18.5895,18.5634,18.5895,70200.0
2013-10-10 11:40:00,21.37,21.37,21.33,21.33,53500.0,18.5895,18.5895,18.5547,18.5547,53500.0
2013-10-10 11:45:00,21.34,21.4,21.34,21.39,54900.0,18.5634,18.6156,18.5634,18.6069,54900.0
2013-10-10 11:50:00,21.39,21.39,21.37,21.39,79500.0,18.6069,18.6069,18.5895,18.6069,79500.0
2013-10-10 11:55:00,21.38,21.41,21.36,21.39,108100.0,18.5982,18.6243,18.5808,18.6069,108100.0
2013-10-10 12:00:00,21.38,21.41,21.38,21.4,61500.0,18.5982,18.6243,18.5982,18.6156,61500.0
2013-10-10 12:05:00,21.39,21.42,21.39,21.42,36000.0,18.6069,18.633,18.6069,18.633,36000.0
2013-10-10 12:10:00,21.42,21.42,21.4,21.41,42100.0,18.633,18.633,18.6156,18.6243,42100.0
2013-10-10 12:15:00,21.41,21.41,21.39,21.4,68200.0,18.6243,18.6243,18.6069,18.6156,68200.0
2013-10-10 12:20:00,21.39,21.42,21.39,21.42,20800.0,18.6069,18.633,18.6069,18.633,20800.0
2013-10-10 12:25:00,21.42,21.43,21.41,21.41,61400.0,18.633,18.6417,18.6243,18.6243,61400.0
2013-10-10 12:30:00,21.42,21.45,21.41,21.45,45300.0,18.633,18.6591,18.6243,18.6591,45300.0
2013-10-10 12:35:00,21.45,21.45,21.42,21.43,56200.0,18.6591,18.6591,18.633,18.6417,56200.0
2013-10-10 12:40:00,21.43,21.44,21.43,21.44,25600.0,18.6417,18.6504,18.6417,18.6504,25600.0
2013-10-10 12:45:00,21.44,21.44,21.42,21.43,32100.0,18.6504,18.6504,18.633,18.6417,32100.0
2013-10-10 12:50:00,21.43,21.46,21.42,21.45,71700.0,18.6417,18.6678,18.633,18.6591,71700.0
2013-10-10 12:55:00,21.45,21.46,21.43,21.44,46700.0,18.6591,18.6678,18.6417,18.6504,46700.0
2013-10-10 13:00:00,21.43,21.43,21.32,21.32,62100.0,18.6417,18.6417,18.546,18.546,62100.0
2013-10-10 13:05:00,21.32,21.35,21.32,21.34,47200.0,18.546,18.5721,18.546,18.5634,47200.0
2013-10-10 13:10:00,21.35,21.4,21.34,21.39,44200.0,18.5721,18.6156,18.5634,18.6069,44200.0
2013-10-10 13:15:00,21.39,21.39,21.37,21.38,19300.0,18.6069,18.6069,18.5895,18.5982,19300.0
2013-10-10 13:20:00,21.38,21.38,21.33,21.34,40900.0,18.5982,18.5982,18.5547,18.5634,40900.0
2013-10-10 13:25:00,21.33,21.35,21.33,21.34,25900.0,18.5547,18.5721,18.5547,18.5634,25900.0
2013-10-10 13:30:00,21.33,21.35,21.32,21.35,52100.0,18.5547,18.5721,18.546,18.5721,52100.0
2013-10-10 13:35:00,21.35,21.35,21.31,21.31,36700.0,18.5721,18.5721,18.5373,18.5373,36700.0
2013-10-10 13:40:00,21.32,21.33,21.32,21.32,35500.0,18.546,18.5547,18.546,18.546,35500.0
2013-10-10 13:45:00,21.33,21.34,21.32,21.33,39900.0,18.5547,18.5634,18.546,18.5547,39900.0
2013-10-10 13:50:00,21.32,21.35,21.32,21.35,29000.0,18.546,18.5721,18.546,18.5721,29000.0
2013-10-10 13:55:00,21.35,21.37,21.34,21.36,39700.0,18.5721,18.5895,18.5634,18.5808,39700.0
2013-10-10 14:00:00,21.36,21.36,21.32,21.32,51900.0,18.5808,18.5808,18.546,18.546,51900.0
2013-10-10 14:05:00,21.32,21.33,21.3,21.32,54700.0,18.546,18.5547,18.5286,18.546,54700.0
2013-10-10 14:10:00,21.32,21.34,21.3,21.32,45200.0,18.546,18.5634,18.5286,18.546,45200.0
2013-10-10 14:15:00,21.33,21.33,21.31,21.32,48100.0,18.5547,18.5547,18.5373,18.546,48100.0
2013-10-10 14:20:00,21.32,21.35,21.32,21.34,98800.0,18.546,18.5721,18.546,18.5634,98800.0
2013-10-10 14:25:00,21.34,21.38,21.33,21.37,179800.0,18.5634,18.5982,18.5547,18.5895,179800.0
2013-10-10 14:30:00,21.37,21.37,21.34,21.37,74200.0,18.5895,18.5895,18.5634,18.5895,74200.0
2013-10-10 14:35:00,21.36,21.39,21.36,21.38,77600.0,18.5808,18.6069,18.5808,18.5982,77600.0
2013-10-10 14:40:00,21.38,21.41,21.37,21.4,152300.0,18.5982,18.6243,18.5895,18.6156,152300.0
2013-10-10 14:45:00,21.41,21.42,21.4,21.42,24600.0,18.6243,18.633,18.6156,18.633,24600.0
2013-10-10 14:50:00,21.41,21.44,21.41,21.42,133000.0,18.6243,18.6504,18.6243,18.633,133000.0
2013-10-10 14:55:00,21.42,21.45,21.41,21.45,101400.0,18.633,18.6591,18.6243,18.6591,101400.0
2013-10-10 15:00:00,21.45,21.5,21.41,21.46,268300.0,18.6591,18.7026,18.6243,18.6678,268300.0
2013-10-10 15:05:00,21.46,21.48,21.44,21.46,211100.0,18.6678,18.6852,18.6504,18.6678,211100.0
2013-10-10 15:10:00,21.47,21.55,21.46,21.53,148800.0,18.6765,18.7461,18.6678,18.7287,148800.0
2013-10-10 15:15:00,21.53,21.54,21.48,21.5,86600.0,18.7287,18.7374,18.6852,18.7026,86600.0
2013-10-10 15:20:00,21.5,21.53,21.49,21.5,123200.0,18.7026,18.7287,18.6939,18.7026,123200.0
2013-10-10 15:25:00,21.5,21.53,21.49,21.51,136000.0,18.7026,18.7287,18.6939,18.7113,136000.0
2013-10-10 15:30:00,21.51,21.52,21.47,21.47,457100.0,18.7113,18.72,18.6765,18.6765,457100.0
2013-10-10 15:35:00,21.47,21.48,21.44,21.46,213200.0,18.6765,18.6852,18.6504,18.6678,213200.0
2013-10-10 15:40:00,21.46,21.48,21.45,21.46,173900.0,18.6678,18.6852,18.6591,18.6678,173900.0
2013-10-10 15:45:00,21.47,21.48,21.43,21.43,338500.0,18.6765,18.6852,18.6417,18.6417,338500.0
2013-10-10 15:50:00,21.43,21.44,21.41,21.42,1593900.0,18.6417,18.6504,18.6243,18.633,1593900.0
2013-10-10 15:55:00,21.42,21.42,21.37,21.38,1413900.0,18.633,18.633,18.5895,18.5982,1413900.0
2013-10-11 09:30:00,21.39,21.44,21.32,21.38,85100.0,18.6069,18.6504,18.546,18.5982,85100.0
2013-10-11 09:35:00,21.38,21.43,21.35,21.41,66400.0,18.5982,18.6417,18.5721,18.6243,66400.0
2013-10-11 09:40:00,21.4,21.41,21.37,21.39,57400.0,18.6156,18.6243,18.5895,18.6069,57400.0
2013-10-11 09:45:00,21.39,21.48,21.39,21.48,98700.0,18.6069,18.6852,18.6069,18.6852,98700.0
2013-10-11 09:50:00,21.48,21.5,21.39,21.44,46100.0,18.6852,18.7026,18.6069,18.6504,46100.0
2013-10-11 09:55:00,21.43,21.51,21.41,21.51,29900.0,18.6417,18.7113,18.6243,18.7113,29900.0
2013-10-11 10:00:00,21.52,21.55,21.48,21.52,58500.0,18.72,18.7461,18.6852,18.72,58500.0
2013-10-11 10:05:00,21.53,21.56,21.51,21.53,65200.0,18.7287,18.7548,18.7113,18.7287,65200.0
2013-10-11 10:10:00,21.54,21.55,21.48,21.53,72400.0,18.7374,18.7461,18.6852,18.7287,72400.0
2013-10-11 10:15:00,21.53,21.56,21.49,21.51,54200.0,18.7287,18.7548,18.6939,18.7113,54200.0
2013-10-11 10:20:00,21.51,21.54,21.47,21.5,83800.0,18.7113,18.7374,18.6765,18.7026,83800.0
2013-10-11 10:25:00,21.5,21.54,21.5,21.52,56900.0,18.7026,18.7374,18.7026,18.72,56900.0
2013-10-11 10:30:00,21.53,21.55,21.53,21.54,46100.0,18.7287,18.7461,18.7287,18.7374,46100.0
2013-10-11 10:35:00,21.54,21.55,21.5,21.5,60700.0,18.7374,18.7461,18.7026,18.7026,60700.0
2013-10-11 10:40:00,21.49,21.55,21.49,21.53,187000.0,18.6939,18.7461,18.6939,18.7287,187000.0
2013-10-11 10:45:00,21.53,21.53,21.45,21.46,68400.0,18.7287,18.7287,18.6591,18.6678,68400.0
2013-10-11 10:50:00,21.46,21.51,21.45,21.5,200400.0,18.6678,18.7113,18.6591,18.7026,200400.0
2013-10-11 10:55:00,21.51,21.55,21.49,21.55,55700.0,18.7113,18.7461,18.6939,18.7461,55700.0
2013-10-11 11:00:00,21.55,21.55,21.51,21.51,30700.0,18.7461,18.7461,18.7113,18.7113,30700.0
2013-10-11 11:05:00,21.52,21.55,21.51,21.54,37200.0,18.72,18.7461,18.7113,18.7374,37200.0
2013-10-11 11:10:00,21.54,21.55,21.53,21.55,60900.0,18.7374,18.7461,18.7287,18.7461,60900.0
2013-10-11 11:15:00,21.54,21.56,21.51,21.52,62400.0,18.7374,18.7548,18.7113,18.72,62400.0
2013-10-11 11:20:00,21.53,21.56,21.53,21.56,20900.0,18.7287,18.7548,18.7287,18.7548,20900.0
2013-10-11 11:25:00,21.56,21.58,21.54,21.54,58800.0,18.7548,18.7722,18.7374,18.7374,58800.0
2013-10-11 11:30:00,21.54,21.57,21.53,21.55,38400.0,18.7374,18.7635,18.7287,18.7461,38400.0
2013-10-11 11:35:00,21.55,21.59,21.54,21.58,285200.0,18.7461,18.7809,18.7374,18.7722,285200.0
2013-10-11 11:40:00,21.57,21.62,21.57,21.61,43100.0,18.7635,18.807,18.7635,18.7983,43100.0
2013-10-11 11:45:00,21.6,21.67,21.6,21.64,54200.0,18.7896,18.8505,18.7896,18.8244,54200.0
2013-10-11 11:50:00,21.64,21.64,21.63,21.63,19800.0,18.8244,18.8244,18.8157,18.8157,19800.0
2013-10-11 11:55:00,21.63,21.66,21.63,21.66,24900.0,18.8157,18.8418,18.8157,18.8418,24900.0
2013-10-11 12:00:00,21.65,21.67,21.63,21.65,44500.0,18.8331,18.8505,18.8157,18.8331,44500.0
2013-10-11 12:05:00,21.65,21.67,21.64,21.65,46700.0,18.8331,18.8505,18.8244,18.8331,46700.0
2013-10-11 12:10:00,21.65,21.67,21.64,21.67,23800.0,18.8331,18.8505,18.8244,18.8505,23800.0
2013-10-11 12:15:00,21.67,21.69,21.65,21.68,44600.0,18.8505,18.8679,18.8331,18.8592,44600.0
2013-10-11 12:20:00,21.68,21.7,21.67,21.67,42200.0,18.8592,18.8766,18.8505,18.8505,42200.0
2013-10-11 12:25:00,21.67,21.7,21.67,21.67,23700.0,18.8505,18.8766,18.8505,18.8505,23700.0
2013-10-11 12:30:00,21.66,21.67,21.64,21.64,47100.0,18.8418,18.8505,18.8244,18.8244,47100.0
2013-10-11 12:35:00,21.64,21.67,21.64,21.66,18000.0,18.8244,18.8505,18.8244,18.8418,18000.0
2013-10-11 12:40:00,21.67,21.75,21.67,21.74,197400.0,18.8505,18.9201,18.8505,18.9114,197400.0
2013-10-11 12:45:00,21.74,21.76,21.72,21.73,64400.0,18.9114,18.9288,18.894,18.9027,64400.0
2013-10-11 12:50:00,21.73,21.75,21.72,21.74,21000.0,18.9027,18.9201,18.894,18.9114,21000.0
2013-10-11 12:55:00,21.73,21.77,21.73,21.77,25900.0,18.9027,18.9375,18.9027,18.9375,25900.0
2013-10-11 13:00:00,21.77,21.77,21.75,21.75,43000.0,18.9375,18.9375,18.9201,18.9201,43000.0
2013-10-11 13:05:00,21.75,21.82,21.75,21.81,102900.0,18.9201,18.981,18.9201,18.9723,102900.0
2013-10-11 13:10:00,21.81,21.81,21.75,21.76,47700.0,18.9723,18.9723,18.9201,18.9288,47700.0
2013-10-11 13:15:00,21.75,21.75,21.7,21.71,37900.0,18.9201,18.9201,18.8766,18.8853,37900.0
2013-10-11 13:20:00,21.71,21.71,21.68,21.7,37100.0,18.8853,18.8853,18.8592,18.8766,37100.0
2013-10-11 13:25:00,21.71,21.72,21.68,21.69,29600.0,18.8853,18.894,18.8592,18.8679,29600.0
2013-10-11 13:30:00,21.68,21.7,21.68,21.69,14300.0,18.8592,18.8766,18.8592,18.8679,14300.0
2013-10-11 13:35:00,21.68,21.7,21.68,21.69,77900.0,18.8592,18.8766,18.8592,18.8679,77900.0
2013-10-11 13:40:00,21.69,21.71,21.68,21.7,166200.0,18.8679,18.8853,18.8592,18.8766,166200.0
2013-10-11 13:45:00,21.71,21.72,21.69,21.72,56000.0,18.8853,18.894,18.8679,18.894,56000.0
2013-10-11 13:50:00,21.71,21.73,21.7,21.72,40100.0,18.8853,18.9027,18.8766,18.894,40100.0
2013-10-11 13:55:00,21.72,21.73,21.71,21.73,28600.0,18.894,18.9027,18.8853,18.9027,28600.0
2013-10-11 14:00:00,21.73,21.76,21.72,21.76,55800.0,18.9027,18.9288,18.894,18.9288,55800.0
2013-10-11 14:05:00,21.76,21.78,21.76,21.78,36400.0,18.9288,18.9462,18.9288,18.9462,36400.0
2013-10-11 14:10:00,21.78,21.78,21.72,21.72,70500.0,18.9462,18.9462,18.894,18.894,70500.0
2013-10-11 14:15:00,21.73,21.75,21.72,21.75,40800.0,18.9027,18.9201,18.894,18.9201,40800.0
2013-10-11 14:20:00,21.75,21.77,21.75,21.77,34900.0,18.9201,18.9375,18.9201,18.9375,34900.0
2013-10-11 14:25:00,21.77,21.77,21.73,21.74,68900.0,18.9375,18.9375,18.9027,18.9114,68900.0
2013-10-11 14:30:00,21.73,21.73,21.7,21.72,36100.0,18.9027,18.9027,18.8766,18.894,36100.0
2013-10-11 14:35:00,21.71,21.73,21.69,21.71,80400.0,18.8853,18.9027,18.8679,18.8853,80400.0
2013-10-11 14:40:00,21.71,21.74,21.71,21.74,55600.0,18.8853,18.9114,18.8853,18.9114,55600.0
2013-10-11 14:45:00,21.74,21.77,21.73,21.76,121300.0,18.9114,18.9375,18.9027,18.9288,121300.0
2013-10-11 14:50:00,21.75,21.76,21.74,21.75,27700.0,18.9201,18.9288,18.9114,18.9201,27700.0
2013-10-11 14:55:00,21.74,21.76,21.71,21.73,86100.0,18.9114,18.9288,18.8853,18.9027,86100.0
2013-10-11 15:00:00,21.74,21.74,21.7,21.71,101900.0,18.9114,18.9114,18.8766,18.8853,101900.0
2013-10-11 15:05:00,21.71,21.74,21.7,21.73,58800.0,18.8853,18.9114,18.8766,18.9027,58800.0
2013-10-11 15:10:00,21.73,21.74,21.68,21.68,63100.0,18.9027,18.9114,18.8592,18.8592,63100.0
2013-10-11 15:15:00,21.68,21.72,21.67,21.72,67300.0,18.8592,18.894,18.8505,18.894,67300.0
2013-10-11 15:20:00,21.72,21.74,21.71,21.73,49200.0,18.894,18.9114,18.8853,18.9027,49200.0
2013-10-11 15:25:00,21.73,21.75,21.73,21.75,67200.0,18.9027,18.9201,18.9027,18.9201,67200.0
2013-10-11 15:30:00,21.75,21.78,21.71,21.71,128500.0,18.9201,18.9462,18.8853,18.8853,128500.0
2013-10-11 15:35:00,21.72,21.73,21.69,21.69,102500.0,18.894,18.9027,18.8679,18.8679,102500.0
2013-10-11 15:40:00,21.69,21.73,21.69,21.73,98700.0,18.8679,18.9027,18.8679,18.9027,98700.0
2013-10-11 15:45:00,21.73,21.73,21.67,21.68,247900.0,18.9027,18.9027,18.8505,18.8592,247900.0
2013-10-11 15:50:00,21.67,21.71,21.67,21.71,282800.0,18.8505,18.8853,18.8505,18.8853,282800.0
2013-10-11 15:55:00,21.71,21.78,21.69,21.77,553500.0,18.8853,18.9462,18.8679,18.9375,553500.0
2013-10-14 09:30:00,21.59,21.61,21.39,21.45,101300.0,18.7809,18.7983,18.6069,18.6591,101300.0
2013-10-14 09:35:00,21.45,21.6,21.45,21.56,93700.0,18.6591,18.7896,18.6591,18.7548,93700.0
2013-10-14 09:40:00,21.56,21.63,21.56,21.59,59500.0,18.7548,18.8157,18.7548,18.7809,59500.0
2013-10-14 09:45:00,21.59,21.61,21.56,21.56,81400.0,18.7809,18.7983,18.7548,18.7548,81400.0
2013-10-14 09:50:00,21.57,21.61,21.56,21.58,89100.0,18.7635,18.7983,18.7548,18.7722,89100.0
2013-10-14 09:55:00,21.58,21.7,21.57,21.69,69700.0,18.7722,18.8766,18.7635,18.8679,69700.0
2013-10-14 10:00:00,21.7,21.71,21.55,21.57,135000.0,18.8766,18.8853,18.7461,18.7635,135000.0
2013-10-14 10:05:00,21.57,21.58,21.48,21.54,41900.0,18.7635,18.7722,18.6852,18.7374,41900.0
2013-10-14 10:10:00,21.53,21.57,21.48,21.54,53500.0,18.7287,18.7635,18.6852,18.7374,53500.0
2013-10-14 10:15:00,21.54,21.55,21.5,21.53,47400.0,18.7374,18.7461,18.7026,18.7287,47400.0
2013-10-14 10:20:00,21.52,21.64,21.52,21.63,114000.0,18.72,18.8244,18.72,18.8157,114000.0
2013-10-14 10:25:00,21.63,21.64,21.58,21.62,93200.0,18.8157,18.8244,18.7722,18.807,93200.0
2013-10-14 10:30:00,21.62,21.62,21.61,21.62,68400.0,18.807,18.807,18.7983,18.807,68400.0
2013-10-14 10:35:00,21.62,21.65,21.6,21.64,57200.0,18.807,18.8331,18.7896,18.8244,57200.0
2013-10-14 10:40:00,21.64,21.71,21.63,21.69,295000.0,18.8244,18.8853,18.8157,18.8679,295000.0
2013-10-14 10:45:00,21.68,21.71,21.64,21.64,113400.0,18.8592,18.8853,18.8244,18.8244,113400.0
2013-10-14 10:50:00,21.63,21.64,21.54,21.54,38700.0,18.8157,18.8244,18.7374,18.7374,38700.0
2013-10-14 10:55:00,21.54,21.58,21.54,21.57,35200.0,18.7374,18.7722,18.7374,18.7635,35200.0
2013-10-14 11:00:00,21.57,21.64,21.56,21.64,48700.0,18.7635,18.8244,18.7548,18.8244,48700.0
2013-10-14 11:05:00,21.64,21.68,21.62,21.62,50400.0,18.8244,18.8592,18.807,18.807,50400.0
2013-10-14 11:10:00,21.63,21.65,21.63,21.64,22600.0,18.8157,18.8331,18.8157,18.8244,22600.0
2013-10-14 11:15:00,21.64,21.64,21.6,21.63,31900.0,18.8244,18.8244,18.7896,18.8157,31900.0
2013-10-14 11:20:00,21.63,21.63,21.61,21.61,18200.0,18.8157,18.8157,18.7983,18.7983,18200.0
2013-10-14 11:25:00,21.62,21.64,21.61,21.64,44200.0,18.807,18.8244,18.7983,18.8244,44200.0
2013-10-14 11:30:00,21.64,21.66,21.59,21.6,27900.0,18.8244,18.8418,18.7809,18.7896,27900.0
2013-10-14 11:35:00,21.6,21.67,21.6,21.64,35100.0,18.7896,18.8505,18.7896,18.8244,35100.0
2013-10-14 11:40:00,21.64,21.65,21.59,21.59,27800.0,18.8244,18.8331,18.7809,18.7809,27800.0
2013-10-14 11:45:00,21.59,21.66,21.59,21.66,15500.0,18.7809,18.8418,18.7809,18.8418,15500.0
2013-10-14 11:50:00,21.66,21.68,21.65,21.66,46500.0,18.8418,18.8592,18.8331,18.8418,46500.0
2013-10-14 11:55:00,21.66,21.74,21.66,21.74,69700.0,18.8418,18.9114,18.8418,18.9114,69700.0
2013-10-14 12:00:00,21.73,21.82,21.73,21.8,541600.0,18.9027,18.981,18.9027,18.9636,541600.0
2013-10-14 12:05:00,21.8,21.81,21.75,21.8,75400.0,18.9636,18.9723,18.9201,18.9636,75400.0
2013-10-14 12:10:00,21.79,21.82,21.78,21.8,58600.0,18.9549,18.981,18.9462,18.9636,58600.0
2013-10-14 12:15:00,21.8,21.85,21.8,21.84,59800.0,18.9636,19.0071,18.9636,18.9984,59800.0
2013-10-14 12:20:00,21.83,21.85,21.83,21.85,61200.0,18.9897,19.0071,18.9897,19.0071,61200.0
2013-10-14 12:25:00,21.85,21.89,21.84,21.88,164700.0,19.0071,19.0419,18.9984,19.0332,164700.0
2013-10-14 12:30:00,21.89,21.92,21.87,21.89,236700.0,19.0419,19.068,19.0245,19.0419,236700.0
2013-10-14 12:35:00,21.9,21.97,21.9,21.92,103600.0,19.0506,19.1114,19.0506,19.068,103600.0
2013-10-14 12:40:00,21.91,21.91,21.88,21.88,45000.0,19.0593,19.0593,19.0332,19.0332,45000.0
2013-10-14 12:45:00,21.88,21.88,21.84,21.87,56700.0,19.0332,19.0332,18.9984,19.0245,56700.0
2013-10-14 12:50:00,21.88,21.91,21.88,21.9,44700.0,19.0332,19.0593,19.0332,19.0506,44700.0
2013-10-14 12:55:00,21.89,21.93,21.89,21.9,26100.0,19.0419,19.0767,19.0419,19.0506,26100.0
2013-10-14 13:00:00,21.89,21.92,21.87,21.92,57800.0,19.0419,19.068,19.0245,19.068,57800.0
2013-10-14 13:05:00,21.93,21.95,21.92,21.94,41600.0,19.0767,19.0941,19.068,19.0854,41600.0
2013-10-14 13:10:00,21.94,22.01,21.92,22.0,177900.0,19.0854,19.1462,19.068,19.1375,177900.0
2013-10-14 13:15:00,22.0,22.04,21.98,22.0,306900.0,19.1375,19.1723,19.1201,19.1375,306900.0
2013-10-14 13:20:00,22.0,22.02,21.98,21.99,38700.0,19.1375,19.1549,19.1201,19.1288,38700.0
2013-10-14 13:25:00,21.98,22.01,21.97,21.99,33700.0,19.1201,19.1462,19.1114,19.1288,33700.0
2013-10-14 13:30:00,21.99,22.0,21.94,21.96,68800.0,19.1288,19.1375,19.0854,19.1027,68800.0
2013-10-14 13:35:00,21.96,22.01,21.95,22.0,106100.0,19.1027,19.1462,19.0941,19.1375,106100.0
2013-10-14 13:40:00,22.01,22.01,21.97,21.98,438500.0,19.1462,19.1462,19.1114,19.1201,438500.0
2013-10-14 13:45:00,21.98,21.98,21.93,21.94,73900.0,19.1201,19.1201,19.0767,19.0854,73900.0
2013-10-14 13:50:00,21.95,21.98,21.94,21.98,37500.0,19.0941,19.1201,19.0854,19.1201,37500.0
2013-10-14 13:55:00,21.98,22.02,21.97,22.02,28800.0,19.1201,19.1549,19.1114,19.1549,28800.0
2013-10-14 14:00:00,22.01,22.04,21.98,22.04,93900.0,19.1462,19.1723,19.1201,19.1723,93900.0
2013-10-14 14:05:00,22.03,22.05,22.01,22.02,113000.0,19.1636,19.181,19.1462,19.1549,113000.0
2013-10-14 14:10:00,22.02,22.02,22.01,22.01,33400.0,19.1549,19.1549,19.1462,19.1462,33400.0
2013-10-14 14:15:00,22.01,22.05,22.01,22.03,95700.0,19.1462,19.181,19.1462,19.1636,95700.0
2013-10-14 14:20:00,22.04,22.08,22.03,22.07,184100.0,19.1723,19.2071,19.1636,19.1984,184100.0
2013-10-14 14:25:00,22.07,22.08,22.01,22.01,131700.0,19.1984,19.2071,19.1462,19.1462,131700.0
2013-10-14 14:30:00,22.0,22.02,21.97,22.01,238500.0,19.1375,19.1549,19.1114,19.1462,238500.0
2013-10-14 14:35:00,22.0,22.03,21.99,22.0,102800.0,19.1375,19.1636,19.1288,19.1375,102800.0
2013-10-14 14:40:00,21.99,21.99,21.87,21.92,105700.0,19.1288,19.1288,19.0245,19.068,105700.0
2013-10-14 14:45:00,21.92,22.02,21.92,22.0,118800.0,19.068,19.1549,19.068,19.1375,118800.0
2013-10-14 14:50:00,22.0,22.02,21.95,21.95,64700.0,19.1375,19.1549,19.0941,19.0941,64700.0
2013-10-14 14:55:00,21.95,21.97,21.93,21.96,57900.0,19.0941,19.1114,19.0767,19.1027,57900.0
2013-10-14 15:00:00,21.95,22.0,21.91,22.0,154600.0,19.0941,19.1375,19.0593,19.1375,154600.0
2013-10-14 15:05:00,22.0,22.07,22.0,22.04,154800.0,19.1375,19.1984,19.1375,19.1723,154800.0
2013-10-14 15:10:00,22.04,22.04,21.94,21.96,117800.0,19.1723,19.1723,19.0854,19.1027,117800.0
2013-10-14 15:15:00,21.95,21.96,21.92,21.92,125400.0,19.0941,19.1027,19.068,19.068,125400.0
2013-10-14 15:20:00,21.92,21.95,21.92,21.95,108300.0,19.068,19.0941,19.068,19.0941,108300.0
2013-10-14 15:25:00,21.94,21.95,21.89,21.91,125600.0,19.0854,19.0941,19.0419,19.0593,125600.0
2013-10-14 15:30:00,21.91,22.01,21.91,22.01,345600.0,19.0593,19.1462,19.0593,19.1462,345600.0
2013-10-14 15:35:00,22.0,22.01,21.96,22.01,419600.0,19.1375,19.1462,19.1027,19.1462,419600.0
2013-10-14 15:40:00,22.0,22.01,21.94,21.96,249000.0,19.1375,19.1462,19.0854,19.1027,249000.0
2013-10-14 15:45:00,21.96,21.96,21.93,21.95,767500.0,19.1027,19.1027,19.0767,19.0941,767500.0
2013-10-14 15:50:00,21.95,21.97,21.9,21.96,461200.0,19.0941,19.1114,19.0506,19.1027,461200.0
2013-10-14 15:55:00,21.96,22.01,21.91,21.99,820700.0,19.1027,19.1462,19.0593,19.1288,820700.0
2013-10-15 09:30:00,22.82,23.0,22.66,22.8,1150600.0,19.8509,20.0074,19.7117,19.8335,1150600.0
2013-10-15 09:35:00,22.8,23.29,22.75,23.13,804500.0,19.8335,20.2597,19.79,20.1205,804500.0
2013-10-15 09:40:00,23.13,23.24,22.94,22.95,1172700.0,20.1205,20.2162,19.9552,19.9639,1172700.0
2013-10-15 09:45:00,22.95,23.11,22.93,23.06,1167800.0,19.9639,20.1031,19.9465,20.0596,1167800.0
2013-10-15 09:50:00,23.06,23.19,23.05,23.16,752000.0,20.0596,20.1727,20.0509,20.1466,752000.0
2013-10-15 09:55:00,23.16,23.17,22.99,23.05,532700.0,20.1466,20.1553,19.9987,20.0509,532700.0
2013-10-15 10:00:00,23.04,23.1,22.98,23.08,627200.0,20.0422,20.0944,19.99,20.077,627200.0
2013-10-15 10:05:00,23.07,23.23,23.02,23.23,582000.0,20.0683,20.2075,20.0248,20.2075,582000.0
2013-10-15 10:10:00,23.23,23.46,23.15,23.44,1030900.0,20.2075,20.4076,20.1379,20.3902,1030900.0
2013-10-15 10:15:00,23.44,23.49,23.32,23.46,357600.0,20.3902,20.4337,20.2858,20.4076,357600.0
2013-10-15 10:20:00,23.46,23.6,23.41,23.6,429800.0,20.4076,20.5294,20.3641,20.5294,429800.0
2013-10-15 10:25:00,23.59,23.7,23.48,23.57,717300.0,20.5207,20.6164,20.425,20.5033,717300.0
2013-10-15 10:30:00,23.57,23.66,23.55,23.58,591100.0,20.5033,20.5816,20.4859,20.512,591100.0
2013-10-15 10:35:00,23.58,23.74,23.56,23.58,630300.0,20.512,20.6512,20.4946,20.512,630300.0
2013-10-15 10:40:00,23.59,23.7,23.47,23.6,674100.0,20.5207,20.6164,20.4163,20.5294,674100.0
2013-10-15 10:45:00,23.59,23.71,23.58,23.7,294500.0,20.5207,20.6251,20.512,20.6164,294500.0
2013-10-15 10:50:00,23.7,23.71,23.47,23.55,815300.0,20.6164,20.6251,20.4163,20.4859,815300.0
2013-10-15 10:55:00,23.54,23.65,23.5,23.64,498300.0,20.4772,20.5729,20.4424,20.5642,498300.0
2013-10-15 11:00:00,23.64,23.69,23.55,23.55,273100.0,20.5642,20.6077,20.4859,20.4859,273100.0
2013-10-15 11:05:00,23.55,23.64,23.54,23.62,1174900.0,20.4859,20.5642,20.4772,20.5468,1174900.0
2013-10-15 11:10:00,23.62,23.74,23.54,23.66,805500.0,20.5468,20.6512,20.4772,20.5816,805500.0
2013-10-15 11:15:00,23.65,23.75,23.65,23.73,181700.0,20.5729,20.6599,20.5729,20.6425,181700.0
2013-10-15 11:20:00,23.72,23.79,23.57,23.63,497100.0,20.6338,20.6946,20.5033,20.5555,497100.0
2013-10-15 11:25:00,23.62,23.66,23.5,23.55,330300.0,20.5468,20.5816,20.4424,20.4859,330300.0
2013-10-15 11:30:00,23.55,23.61,23.54,23.57,169000.0,20.4859,20.5381,20.4772,20.5033,169000.0
2013-10-15 11:35:00,23.57,23.58,23.52,23.57,106700.0,20.5033,20.512,20.4598,20.5033,106700.0
2013-10-15 11:40:00,23.57,23.61,23.52,23.56,117300.0,20.5033,20.5381,20.4598,20.4946,117300.0
2013-10-15 11:45:00,23.56,23.6,23.52,23.54,84400.0,20.4946,20.5294,20.4598,20.4772,84400.0
2013-10-15 11:50:00,23.54,23.54,23.45,23.53,221000.0,20.4772,20.4772,20.3989,20.4685,221000.0
2013-10-15 11:55:00,23.52,23.52,23.36,23.41,186900.0,20.4598,20.4598,20.3206,20.3641,186900.0
2013-10-15 12:00:00,23.41,23.42,23.1,23.3,329000.0,20.3641,20.3728,20.0944,20.2684,329000.0
2013-10-15 12:05:00,23.29,23.3,23.21,23.29,239400.0,20.2597,20.2684,20.1901,20.2597,239400.0
2013-10-15 12:10:00,23.29,23.32,23.21,23.25,114900.0,20.2597,20.2858,20.1901,20.2249,114900.0
2013-10-15 12:15:00,23.24,23.25,23.2,23.2,139500.0,20.2162,20.2249,20.1814,20.1814,139500.0
2013-10-15 12:20:00,23.2,23.28,23.19,23.28,168200.0,20.1814,20.251,20.1727,20.251,168200.0
2013-10-15 12:25:00,23.28,23.36,23.28,23.35,168700.0,20.251,20.3206,20.251,20.3119,168700.0
2013-10-15 12:30:00,23.35,23.46,23.34,23.46,199400.0,20.3119,20.4076,20.3032,20.4076,199400.0
2013-10-15 12:35:00,23.46,23.47,23.36,23.39,148900.0,20.4076,20.4163,20.3206,20.3467,148900.0
2013-10-15 12:40:00,23.39,23.46,23.39,23.44,132800.0,20.3467,20.4076,20.3467,20.3902,132800.0
2013-10-15 12:45:00,23.44,23.48,23.43,23.45,121700.0,20.3902,20.425,20.3815,20.3989,121700.0
2013-10-15 12:50:00,23.45,23.45,23.27,23.37,201800.0,20.3989,20.3989,20.2423,20.3293,201800.0
2013-10-15 12:55:00,23.37,23.39,23.29,23.39,114600.0,20.3293,20.3467,20.2597,20.3467,114600.0
2013-10-15 13:00:00,23.39,23.39,23.3,23.33,135800.0,20.3467,20.3467,20.2684,20.2945,135800.0
2013-10-15 13:05:00,23.33,23.37,23.25,23.36,138000.0,20.2945,20.3293,20.2249,20.3206,138000.0
2013-10-15 13:10:00,23.37,23.45,23.35,23.44,96400.0,20.3293,20.3989,20.3119,20.3902,96400.0
2013-10-15 13:15:00,23.43,23.46,23.4,23.45,119800.0,20.3815,20.4076,20.3554,20.3989,119800.0
2013-10-15 13:20:00,23.45,23.45,23.36,23.36,96000.0,20.3989,20.3989,20.3206,20.3206,96000.0
2013-10-15 13:25:00,23.36,23.37,23.28,23.28,97700.0,20.3206,20.3293,20.251,20.251,97700.0
2013-10-15 13:30:00,23.27,23.38,23.25,23.38,150400.0,20.2423,20.338,20.2249,20.338,150400.0
2013-10-15 13:35:00,23.38,23.45,23.35,23.38,130000.0,20.338,20.3989,20.3119,20.338,130000.0
2013-10-15 13:40:00,23.37,23.4,23.28,23.28,334700.0,20.3293,20.3554,20.251,20.251,334700.0
2013-10-15 13:45:00,23.29,23.38,23.29,23.35,297600.0,20.2597,20.338,20.2597,20.3119,297600.0
2013-10-15 13:50:00,23.36,23.42,23.33,23.36,286300.0,20.3206,20.3728,20.2945,20.3206,286300.0
2013-10-15 13:55:00,23.36,23.36,23.29,23.33,88200.0,20.3206,20.3206,20.2597,20.2945,88200.0
2013-10-15 14:00:00,23.32,23.33,23.3,23.31,90900.0,20.2858,20.2945,20.2684,20.2771,90900.0
2013-10-15 14:05:00,23.31,23.31,23.24,23.25,177700.0,20.2771,20.2771,20.2162,20.2249,177700.0
2013-10-15 14:10:00,23.24,23.25,23.13,23.25,280200.0,20.2162,20.2249,20.1205,20.2249,280200.0
2013-10-15 14:15:00,23.25,23.27,23.2,23.23,227100.0,20.2249,20.2423,20.1814,20.2075,227100.0
2013-10-15 14:20:00,23.23,23.24,23.09,23.09,178500.0,20.2075,20.2162,20.0857,20.0857,178500.0
2013-10-15 14:25:00,23.09,23.14,23.01,23.09,296600.0,20.0857,20.1292,20.0161,20.0857,296600.0
2013-10-15 14:30:00,23.09,23.1,23.04,23.08,148900.0,20.0857,20.0944,20.0422,20.077,148900.0
2013-10-15 14:35:00,23.08,23.12,22.84,22.88,472400.0,20.077,20.1118,19.8683,19.903,472400.0
2013-10-15 14:40:00,22.89,23.12,22.87,23.12,308400.0,19.9117,20.1118,19.8943,20.1118,308400.0
2013-10-15 14:45:00,23.12,23.18,23.05,23.15,358100.0,20.1118,20.164,20.0509,20.1379,358100.0
2013-10-15 14:50:00,23.14,23.35,23.14,23.35,258500.0,20.1292,20.3119,20.1292,20.3119,258500.0
2013-10-15 14:55:00,23.36,23.36,23.25,23.31,356700.0,20.3206,20.3206,20.2249,20.2771,356700.0
2013-10-15 15:00:00,23.3,23.34,23.12,23.17,543400.0,20.2684,20.3032,20.1118,20.1553,543400.0
2013-10-15 15:05:00,23.17,23.21,23.06,23.11,332200.0,20.1553,20.1901,20.0596,20.1031,332200.0
2013-10-15 15:10:00,23.11,23.18,23.08,23.1,332000.0,20.1031,20.164,20.077,20.0944,332000.0
2013-10-15 15:15:00,23.11,23.11,22.94,23.0,323700.0,20.1031,20.1031,19.9552,20.0074,323700.0
2013-10-15 15:20:00,23.0,23.06,22.98,23.06,817100.0,20.0074,20.0596,19.99,20.0596,817100.0
2013-10-15 15:25:00,23.06,23.2,23.05,23.13,373400.0,20.0596,20.1814,20.0509,20.1205,373400.0
2013-10-15 15:30:00,23.13,23.16,23.06,23.14,261500.0,20.1205,20.1466,20.0596,20.1292,261500.0
2013-10-15 15:35:00,23.13,23.19,23.06,23.11,345800.0,20.1205,20.1727,20.0596,20.1031,345800.0
2013-10-15 15:40:00,23.1,23.17,23.06,23.08,492100.0,20.0944,20.1553,20.0596,20.077,492100.0
2013-10-15 15:45:00,23.08,23.18,23.03,23.1,678500.0,20.077,20.164,20.0335,20.0944,678500.0
2013-10-15 15:50:00,23.1,23.12,23.09,23.11,452600.0,20.0944,20.1118,20.0857,20.1031,452600.0
2013-10-15 15:55:00,23.12,23.12,23.01,23.02,968400.0,20.1118,20.1118,20.0161,20.0248,968400.0
2013-10-16 09:30:00,23.26,23.48,23.24,23.46,282600.0,20.2336,20.425,20.2162,20.4076,282600.0
2013-10-16 09:35:00,23.45,23.52,23.38,23.49,237200.0,20.3989,20.4598,20.338,20.4337,237200.0
2013-10-16 09:40:00,23.49,23.55,23.43,23.5,369800.0,20.4337,20.4859,20.3815,20.4424,369800.0
2013-10-16 09:45:00,23.51,23.56,23.39,23.41,348100.0,20.4511,20.4946,20.3467,20.3641,348100.0
2013-10-16 09:50:00,23.4,23.55,23.39,23.52,358100.0,20.3554,20.4859,20.3467,20.4598,358100.0
2013-10-16 09:55:00,23.52,23.65,23.52,23.64,244800.0,20.4598,20.5729,20.4598,20.5642,244800.0
2013-10-16 10:00:00,23.64,23.71,23.63,23.71,524800.0,20.5642,20.6251,20.5555,20.6251,524800.0
2013-10-16 10:05:00,23.7,23.71,23.59,23.61,416800.0,20.6164,20.6251,20.5207,20.5381,416800.0
2013-10-16 10:10:00,23.62,23.79,23.61,23.76,751400.0,20.5468,20.6946,20.5381,20.6685,751400.0
2013-10-16 10:15:00,23.76,23.8,23.73,23.76,840700.0,20.6685,20.7033,20.6425,20.6685,840700.0
2013-10-16 10:20:00,23.75,23.84,23.74,23.83,631200.0,20.6599,20.7381,20.6512,20.7294,631200.0
2013-10-16 10:25:00,23.82,23.93,23.78,23.9,545300.0,20.7207,20.8164,20.6859,20.7903,545300.0
2013-10-16 10:30:00,23.9,23.91,23.75,23.75,215400.0,20.7903,20.799,20.6599,20.6599,215400.0
2013-10-16 10:35:00,23.76,23.76,23.67,23.68,364300.0,20.6685,20.6685,20.5903,20.599,364300.0
2013-10-16 10:40:00,23.68,23.68,23.57,23.58,391600.0,20.599,20.599,20.5033,20.512,391600.0
2013-10-16 10:45:00,23.58,23.73,23.58,23.73,322500.0,20.512,20.6425,20.512,20.6425,322500.0
2013-10-16 10:50:00,23.72,23.73,23.67,23.69,136700.0,20.6338,20.6425,20.5903,20.6077,136700.0
2013-10-16 10:55:00,23.69,23.73,23.67,23.7,130000.0,20.6077,20.6425,20.5903,20.6164,130000.0
2013-10-16 11:00:00,23.7,23.76,23.68,23.75,208200.0,20.6164,20.6685,20.599,20.6599,208200.0
2013-10-16 11:05:00,23.74,23.79,23.7,23.71,300600.0,20.6512,20.6946,20.6164,20.6251,300600.0
2013-10-16 11:10:00,23.73,23.78,23.71,23.73,271400.0,20.6425,20.6859,20.6251,20.6425,271400.0
2013-10-16 11:15:00,23.74,23.76,23.71,23.71,165400.0,20.6512,20.6685,20.6251,20.6251,165400.0
2013-10-16 11:20:00,23.71,23.72,23.63,23.68,193800.0,20.6251,20.6338,20.5555,20.599,193800.0
2013-10-16 11:25:00,23.68,23.69,23.63,23.65,72500.0,20.599,20.6077,20.5555,20.5729,72500.0
2013-10-16 11:30:00,23.65,23.66,23.55,23.55,232600.0,20.5729,20.5816,20.4859,20.4859,232600.0
2013-10-16 11:35:00,23.55,23.69,23.55,23.66,331600.0,20.4859,20.6077,20.4859,20.5816,331600.0
2013-10-16 11:40:00,23.66,23.73,23.66,23.71,68000.0,20.5816,20.6425,20.5816,20.6251,68000.0
2013-10-16 11:45:00,23.72,23.75,23.69,23.71,221700.0,20.6338,20.6599,20.6077,20.6251,221700.0
2013-10-16 11:50:00,23.71,23.72,23.66,23.66,57900.0,20.6251,20.6338,20.5816,20.5816,57900.0
2013-10-16 11:55:00,23.67,23.67,23.6,23.61,92200.0,20.5903,20.5903,20.5294,20.5381,92200.0
2013-10-16 12:00:00,23.62,23.68,23.6,23.64,71300.0,20.5468,20.599,20.5294,20.5642,71300.0
2013-10-16 12:05:00,23.64,23.64,23.53,23.57,174000.0,20.5642,20.5642,20.4685,20.5033,174000.0
2013-10-16 12:10:00,23.57,23.59,23.5,23.51,137300.0,20.5033,20.5207,20.4424,20.4511,137300.0
2013-10-16 12:15:00,23.51,23.61,23.5,23.57,105700.0,20.4511,20.5381,20.4424,20.5033,105700.0
2013-10-16 12:20:00,23.57,23.63,23.52,23.63,172200.0,20.5033,20.5555,20.4598,20.5555,172200.0
2013-10-16 12:25:00,23.62,23.65,23.58,23.58,84000.0,20.5468,20.5729,20.512,20.512,84000.0
2013-10-16 12:30:00,23.59,23.59,23.54,23.56,166700.0,20.5207,20.5207,20.4772,20.4946,166700.0
2013-10-16 12:35:00,23.56,23.62,23.56,23.62,55000.0,20.4946,20.5468,20.4946,20.5468,55000.0
2013-10-16 12:40:00,23.62,23.65,23.62,23.64,46900.0,20.5468,20.5729,20.5468,20.5642,46900.0
2013-10-16 12:45:00,23.63,23.63,23.57,23.59,30600.0,20.5555,20.5555,20.5033,20.5207,30600.0
2013-10-16 12:50:00,23.59,23.6,23.57,23.59,36200.0,20.5207,20.5294,20.5033,20.5207,36200.0
2013-10-16 12:55:00,23.58,23.6,23.58,23.58,23500.0,20.512,20.5294,20.512,20.512,23500.0
2013-10-16 13:00:00,23.58,23.6,23.58,23.6,32000.0,20.512,20.5294,20.512,20.5294,32000.0
2013-10-16 13:05:00,23.6,23.63,23.58,23.59,94800.0,20.5294,20.5555,20.512,20.5207,94800.0
2013-10-16 13:10:00,23.59,23.59,23.53,23.57,50800.0,20.5207,20.5207,20.4685,20.5033,50800.0
2013-10-16 13:15:00,23.57,23.58,23.55,23.57,70400.0,20.5033,20.512,20.4859,20.5033,70400.0
2013-10-16 13:20:00,23.57,23.58,23.54,23.54,32700.0,20.5033,20.512,20.4772,20.4772,32700.0
2013-10-16 13:25:00,23.54,23.58,23.54,23.57,60800.0,20.4772,20.512,20.4772,20.5033,60800.0
2013-10-16 13:30:00,23.57,23.58,23.55,23.58,45000.0,20.5033,20.512,20.4859,20.512,45000.0
2013-10-16 13:35:00,23.57,23.59,23.57,23.59,36400.0,20.5033,20.5207,20.5033,20.5207,36400.0
2013-10-16 13:40:00,23.59,23.61,23.58,23.6,82400.0,20.5207,20.5381,20.512,20.5294,82400.0
2013-10-16 13:45:00,23.61,23.62,23.57,23.57,75400.0,20.5381,20.5468,20.5033,20.5033,75400.0
2013-10-16 13:50:00,23.58,23.58,23.56,23.56,31400.0,20.512,20.512,20.4946,20.4946,31400.0
2013-10-16 13:55:00,23.56,23.57,23.54,23.55,52700.0,20.4946,20.5033,20.4772,20.4859,52700.0
2013-10-16 14:00:00,23.55,23.55,23.44,23.44,108800.0,20.4859,20.4859,20.3902,20.3902,108800.0
2013-10-16 14:05:00,23.44,23.46,23.4,23.43,181300.0,20.3902,20.4076,20.3554,20.3815,181300.0
2013-10-16 14:10:00,23.43,23.46,23.42,23.42,118600.0,20.3815,20.4076,20.3728,20.3728,118600.0
2013-10-16 14:15:00,23.43,23.46,23.43,23.45,76400.0,20.3815,20.4076,20.3815,20.3989,76400.0
2013-10-16 14:20:00,23.45,23.53,23.45,23.52,101900.0,20.3989,20.4685,20.3989,20.4598,101900.0
2013-10-16 14:25:00,23.52,23.54,23.49,23.51,142600.0,20.4598,20.4772,20.4337,20.4511,142600.0
2013-10-16 14:30:00,23.51,23.53,23.5,23.53,63800.0,20.4511,20.4685,20.4424,20.4685,63800.0
2013-10-16 14:35:00,23.52,23.53,23.47,23.48,82200.0,20.4598,20.4685,20.4163,20.425,82200.0
2013-10-16 14:40:00,23.48,23.55,23.48,23.55,88700.0,20.425,20.4859,20.425,20.4859,88700.0
2013-10-16 14:45:00,23.54,23.55,23.51,23.53,78700.0,20.4772,20.4859,20.4511,20.4685,78700.0
2013-10-16 14:50:00,23.53,23.53,23.49,23.49,101000.0,20.4685,20.4685,20.4337,20.4337,101000.0
2013-10-16 14:55:00,23.5,23.5,23.47,23.47,49300.0,20.4424,20.4424,20.4163,20.4163,49300.0
2013-10-16 15:00:00,23.48,23.48,23.4,23.4,111100.0,20.425,20.425,20.3554,20.3554,111100.0
2013-10-16 15:05:00,23.4,23.44,23.4,23.41,118100.0,20.3554,20.3902,20.3554,20.3641,118100.0
2013-10-16 15:10:00,23.41,23.45,23.41,23.42,120300.0,20.3641,20.3989,20.3641,20.3728,120300.0
2013-10-16 15:15:00,23.42,23.43,23.42,23.43,66600.0,20.3728,20.3815,20.3728,20.3815,66600.0
2013-10-16 15:20:00,23.43,23.43,23.42,23.43,94500.0,20.3815,20.3815,20.3728,20.3815,94500.0
2013-10-16 15:25:00,23.43,23.43,23.32,23.32,304600.0,20.3815,20.3815,20.2858,20.2858,304600.0
2013-10-16 15:30:00,23.33,23.37,23.31,23.37,300900.0,20.2945,20.3293,20.2771,20.3293,300900.0
2013-10-16 15:35:00,23.37,23.37,23.34,23.35,156600.0,20.3293,20.3293,20.3032,20.3119,156600.0
2013-10-16 15:40:00,23.34,23.44,23.34,23.44,242400.0,20.3032,20.3902,20.3032,20.3902,242400.0
2013-10-16 15:45:00,23.44,23.44,23.39,23.41,396700.0,20.3902,20.3902,20.3467,20.3641,396700.0
2013-10-16 15:50:00,23.42,23.42,23.39,23.41,361200.0,20.3728,20.3728,20.3467,20.3641,361200.0
2013-10-16 15:55:00,23.41,23.43,23.4,23.42,512900.0,20.3641,20.3815,20.3554,20.3728,512900.0
2013-10-17 09:30:00,23.25,23.28,23.14,23.23,183000.0,20.2249,20.251,20.1292,20.2075,183000.0
2013-10-17 09:35:00,23.23,23.38,23.22,23.36,160800.0,20.2075,20.338,20.1988,20.3206,160800.0
2013-10-17 09:40:00,23.37,23.38,23.3,23.35,230300.0,20.3293,20.338,20.2684,20.3119,230300.0
2013-10-17 09:45:00,23.35,23.35,23.28,23.28,105200.0,20.3119,20.3119,20.251,20.251,105200.0
2013-10-17 09:50:00,23.28,23.3,23.24,23.26,125500.0,20.251,20.2684,20.2162,20.2336,125500.0
2013-10-17 09:55:00,23.26,23.28,23.23,23.24,122600.0,20.2336,20.251,20.2075,20.2162,122600.0
2013-10-17 10:00:00,23.24,23.24,23.15,23.19,143400.0,20.2162,20.2162,20.1379,20.1727,143400.0
2013-10-17 10:05:00,23.19,23.2,23.14,23.15,107300.0,20.1727,20.1814,20.1292,20.1379,107300.0
2013-10-17 10:10:00,23.15,23.15,23.11,23.12,141000.0,20.1379,20.1379,20.1031,20.1118,141000.0
2013-10-17 10:15:00,23.12,23.24,23.11,23.2,90900.0,20.1118,20.2162,20.1031,20.1814,90900.0
2013-10-17 10:20:00,23.2,23.24,23.2,23.21,70000.0,20.1814,20.2162,20.1814,20.1901,70000.0
2013-10-17 10:25:00,23.2,23.29,23.2,23.26,106100.0,20.1814,20.2597,20.1814,20.2336,106100.0
2013-10-17 10:30:00,23.25,23.34,23.25,23.3,90800.0,20.2249,20.3032,20.2249,20.2684,90800.0
2013-10-17 10:35:00,23.3,23.34,23.3,23.32,169100.0,20.2684,20.3032,20.2684,20.2858,169100.0
2013-10-17 10:40:00,23.33,23.35,23.3,23.32,80900.0,20.2945,20.3119,20.2684,20.2858,80900.0
2013-10-17 10:45:00,23.33,23.35,23.31,23.32,156600.0,20.2945,20.3119,20.2771,20.2858,156600.0
2013-10-17 10:50:00,23.32,23.37,23.31,23.36,84700.0,20.2858,20.3293,20.2771,20.3206,84700.0
2013-10-17 10:55:00,23.36,23.38,23.35,23.37,33400.0,20.3206,20.338,20.3119,20.3293,33400.0
2013-10-17 11:00:00,23.37,23.41,23.37,23.41,73200.0,20.3293,20.3641,20.3293,20.3641,73200.0
2013-10-17 11:05:00,23.41,23.46,23.39,23.44,103900.0,20.3641,20.4076,20.3467,20.3902,103900.0
2013-10-17 11:10:00,23.45,23.46,23.43,23.44,53800.0,20.3989,20.4076,20.3815,20.3902,53800.0
2013-10-17 11:15:00,23.44,23.46,23.41,23.41,65800.0,20.3902,20.4076,20.3641,20.3641,65800.0
2013-10-17 11:20:00,23.42,23.44,23.41,23.42,48100.0,20.3728,20.3902,20.3641,20.3728,48100.0
2013-10-17 11:25:00,23.42,23.42,23.37,23.39,104800.0,20.3728,20.3728,20.3293,20.3467,104800.0
2013-10-17 11:30:00,23.39,23.46,23.39,23.46,71800.0,20.3467,20.4076,20.3467,20.4076,71800.0
2013-10-17 11:35:00,23.46,23.48,23.45,23.46,57500.0,20.4076,20.425,20.3989,20.4076,57500.0
2013-10-17 11:40:00,23.46,23.47,23.45,23.47,94400.0,20.4076,20.4163,20.3989,20.4163,94400.0
2013-10-17 11:45:00,23.47,23.48,23.46,23.48,62400.0,20.4163,20.425,20.4076,20.425,62400.0
2013-10-17 11:50:00,23.47,23.49,23.45,23.45,43600.0,20.4163,20.4337,20.3989,20.3989,43600.0
2013-10-17 11:55:00,23.46,23.51,23.45,23.49,89900.0,20.4076,20.4511,20.3989,20.4337,89900.0
2013-10-17 12:00:00,23.49,23.51,23.48,23.48,42700.0,20.4337,20.4511,20.425,20.425,42700.0
2013-10-17 12:05:00,23.48,23.51,23.48,23.51,52800.0,20.425,20.4511,20.425,20.4511,52800.0
2013-10-17 12:10:00,23.51,23.52,23.5,23.51,33100.0,20.4511,20.4598,20.4424,20.4511,33100.0
2013-10-17 12:15:00,23.52,23.57,23.5,23.55,101000.0,20.4598,20.5033,20.4424,20.4859,101000.0
2013-10-17 12:20:00,23.55,23.56,23.54,23.56,38300.0,20.4859,20.4946,20.4772,20.4946,38300.0
2013-10-17 12:25:00,23.55,23.56,23.54,23.54,35000.0,20.4859,20.4946,20.4772,20.4772,35000.0
2013-10-17 12:30:00,23.54,23.55,23.53,23.55,35400.0,20.4772,20.4859,20.4685,20.4859,35400.0
2013-10-17 12:35:00,23.54,23.57,23.53,23.57,78400.0,20.4772,20.5033,20.4685,20.5033,78400.0
2013-10-17 12:40:00,23.57,23.57,23.56,23.56,37600.0,20.5033,20.5033,20.4946,20.4946,37600.0
2013-10-17 12:45:00,23.57,23.59,23.56,23.58,98800.0,20.5033,20.5207,20.4946,20.512,98800.0
2013-10-17 12:50:00,23.58,23.61,23.58,23.6,187100.0,20.512,20.5381,20.512,20.5294,187100.0
2013-10-17 12:55:00,23.6,23.6,23.58,23.59,49500.0,20.5294,20.5294,20.512,20.5207,49500.0
2013-10-17 13:00:00,23.59,23.61,23.59,23.61,39200.0,20.5207,20.5381,20.5207,20.5381,39200.0
2013-10-17 13:05:00,23.61,23.63,23.6,23.63,36100.0,20.5381,20.5555,20.5294,20.5555,36100.0
2013-10-17 13:10:00,23.62,23.63,23.59,23.59,56900.0,20.5468,20.5555,20.5207,20.5207,56900.0
2013-10-17 13:15:00,23.59,23.61,23.56,23.61,100500.0,20.5207,20.5381,20.4946,20.5381,100500.0
2013-10-17 13:20:00,23.61,23.61,23.6,23.6,28500.0,20.5381,20.5381,20.5294,20.5294,28500.0
2013-10-17 13:25:00,23.61,23.61,23.6,23.6,13900.0,20.5381,20.5381,20.5294,20.5294,13900.0
2013-10-17 13:30:00,23.61,23.63,23.6,23.63,57200.0,20.5381,20.5555,20.5294,20.5555,57200.0
2013-10-17 13:35:00,23.63,23.63,23.61,23.61,38200.0,20.5555,20.5555,20.5381,20.5381,38200.0
2013-10-17 13:40:00,23.61,23.62,23.6,23.6,33300.0,20.5381,20.5468,20.5294,20.5294,33300.0
2013-10-17 13:45:00,23.6,23.63,23.6,23.61,86900.0,20.5294,20.5555,20.5294,20.5381,86900.0
2013-10-17 13:50:00,23.61,23.65,23.61,23.64,122900.0,20.5381,20.5729,20.5381,20.5642,122900.0
2013-10-17 13:55:00,23.64,23.66,23.64,23.66,174100.0,20.5642,20.5816,20.5642,20.5816,174100.0
2013-10-17 14:00:00,23.66,23.66,23.65,23.66,40000.0,20.5816,20.5816,20.5729,20.5816,40000.0
2013-10-17 14:05:00,23.66,23.66,23.65,23.65,44500.0,20.5816,20.5816,20.5729,20.5729,44500.0
2013-10-17 14:10:00,23.66,23.67,23.65,23.66,69600.0,20.5816,20.5903,20.5729,20.5816,69600.0
2013-10-17 14:15:00,23.66,23.67,23.64,23.64,68700.0,20.5816,20.5903,20.5642,20.5642,68700.0
2013-10-17 14:20:00,23.64,23.67,23.63,23.64,132800.0,20.5642,20.5903,20.5555,20.5642,132800.0
2013-10-17 14:25:00,23.64,23.64,23.6,23.61,350200.0,20.5642,20.5642,20.5294,20.5381,350200.0
2013-10-17 14:30:00,23.61,23.63,23.6,23.6,80400.0,20.5381,20.5555,20.5294,20.5294,80400.0
2013-10-17 14:35:00,23.6,23.63,23.6,23.62,44300.0,20.5294,20.5555,20.5294,20.5468,44300.0
2013-10-17 14:40:00,23.63,23.64,23.61,23.62,61000.0,20.5555,20.5642,20.5381,20.5468,61000.0
2013-10-17 14:45:00,23.62,23.62,23.6,23.62,51600.0,20.5468,20.5468,20.5294,20.5468,51600.0
2013-10-17 14:50:00,23.62,23.63,23.61,23.61,39100.0,20.5468,20.5555,20.5381,20.5381,39100.0
2013-10-17 14:55:00,23.61,23.63,23.61,23.61,52800.0,20.5381,20.5555,20.5381,20.5381,52800.0
2013-10-17 15:00:00,23.61,23.62,23.58,23.59,73500.0,20.5381,20.5468,20.512,20.5207,73500.0
2013-10-17 15:05:00,23.59,23.6,23.57,23.6,157500.0,20.5207,20.5294,20.5033,20.5294,157500.0
2013-10-17 15:10:00,23.6,23.6,23.58,23.6,141600.0,20.5294,20.5294,20.512,20.5294,141600.0
2013-10-17 15:15:00,23.59,23.6,23.57,23.58,55500.0,20.5207,20.5294,20.5033,20.512,55500.0
2013-10-17 15:20:00,23.57,23.6,23.57,23.57,141800.0,20.5033,20.5294,20.5033,20.5033,141800.0
2013-10-17 15:25:00,23.57,23.58,23.55,23.58,141100.0,20.5033,20.512,20.4859,20.512,141100.0
2013-10-17 15:30:00,23.58,23.62,23.54,23.61,224000.0,20.512,20.5468,20.4772,20.5381,224000.0
2013-10-17 15:35:00,23.61,23.62,23.59,23.62,247300.0,20.5381,20.5468,20.5207,20.5468,247300.0
2013-10-17 15:40:00,23.62,23.65,23.62,23.64,189900.0,20.5468,20.5729,20.5468,20.5642,189900.0
2013-10-17 15:45:00,23.65,23.67,23.62,23.65,245700.0,20.5729,20.5903,20.5468,20.5729,245700.0
2013-10-17 15:50:00,23.65,23.66,23.62,23.62,260600.0,20.5729,20.5816,20.5468,20.5468,260600.0
2013-10-17 15:55:00,23.63,23.65,23.62,23.63,405200.0,20.5555,20.5729,20.5468,20.5555,405200.0
2013-10-18 09:30:00,23.61,23.65,23.52,23.55,711900.0,20.5381,20.5729,20.4598,20.4859,711900.0
2013-10-18 09:35:00,23.55,23.63,23.39,23.41,151900.0,20.4859,20.5555,20.3467,20.3641,151900.0
2013-10-18 09:40:00,23.41,23.51,23.36,23.49,117000.0,20.3641,20.4511,20.3206,20.4337,117000.0
2013-10-18 09:45:00,23.49,23.55,23.49,23.51,179800.0,20.4337,20.4859,20.4337,20.4511,179800.0
2013-10-18 09:50:00,23.52,23.55,23.49,23.52,221700.0,20.4598,20.4859,20.4337,20.4598,221700.0
2013-10-18 09:55:00,23.52,23.54,23.49,23.54,224400.0,20.4598,20.4772,20.4337,20.4772,224400.0
2013-10-18 10:00:00,23.54,23.59,23.52,23.55,113100.0,20.4772,20.5207,20.4598,20.4859,113100.0
2013-10-18 10:05:00,23.55,23.58,23.52,23.57,200300.0,20.4859,20.512,20.4598,20.5033,200300.0
2013-10-18 10:10:00,23.58,23.62,23.56,23.56,166000.0,20.512,20.5468,20.4946,20.4946,166000.0
2013-10-18 10:15:00,23.56,23.63,23.51,23.62,130600.0,20.4946,20.5555,20.4511,20.5468,130600.0
2013-10-18 10:20:00,23.61,23.62,23.58,23.61,48800.0,20.5381,20.5468,20.512,20.5381,48800.0
2013-10-18 10:25:00,23.61,23.61,23.56,23.56,154900.0,20.5381,20.5381,20.4946,20.4946,154900.0
2013-10-18 10:30:00,23.56,23.58,23.53,23.55,197600.0,20.4946,20.512,20.4685,20.4859,197600.0
2013-10-18 10:35:00,23.55,23.61,23.55,23.6,150900.0,20.4859,20.5381,20.4859,20.5294,150900.0
2013-10-18 10:40:00,23.6,23.66,23.6,23.61,82000.0,20.5294,20.5816,20.5294,20.5381,82000.0
2013-10-18 10:45:00,23.61,23.66,23.6,23.66,266800.0,20.5381,20.5816,20.5294,20.5816,266800.0
2013-10-18 10:50:00,23.65,23.7,23.63,23.69,153400.0,20.5729,20.6164,20.5555,20.6077,153400.0
2013-10-18 10:55:00,23.69,23.69,23.67,23.67,50700.0,20.6077,20.6077,20.5903,20.5903,50700.0
2013-10-18 11:00:00,23.68,23.68,23.64,23.66,73300.0,20.599,20.599,20.5642,20.5816,73300.0
2013-10-18 11:05:00,23.65,23.7,23.64,23.69,69400.0,20.5729,20.6164,20.5642,20.6077,69400.0
2013-10-18 11:10:00,23.68,23.72,23.68,23.68,120400.0,20.599,20.6338,20.599,20.599,120400.0
2013-10-18 11:15:00,23.69,23.71,23.66,23.66,110900.0,20.6077,20.6251,20.5816,20.5816,110900.0
2013-10-18 11:20:00,23.65,23.68,23.65,23.66,82500.0,20.5729,20.599,20.5729,20.5816,82500.0
2013-10-18 11:25:00,23.66,23.66,23.65,23.66,42500.0,20.5816,20.5816,20.5729,20.5816,42500.0
2013-10-18 11:30:00,23.66,23.68,23.65,23.68,76500.0,20.5816,20.599,20.5729,20.599,76500.0
2013-10-18 11:35:00,23.68,23.7,23.67,23.68,56700.0,20.599,20.6164,20.5903,20.599,56700.0
2013-10-18 11:40:00,23.68,23.7,23.66,23.69,66800.0,20.599,20.6164,20.5816,20.6077,66800.0
2013-10-18 11:45:00,23.69,23.69,23.65,23.66,38100.0,20.6077,20.6077,20.5729,20.5816,38100.0
2013-10-18 11:50:00,23.66,23.67,23.63,23.65,45800.0,20.5816,20.5903,20.5555,20.5729,45800.0
2013-10-18 11:55:00,23.64,23.65,23.62,23.64,36100.0,20.5642,20.5729,20.5468,20.5642,36100.0
2013-10-18 12:00:00,23.64,23.66,23.62,23.64,74200.0,20.5642,20.5816,20.5468,20.5642,74200.0
2013-10-18 12:05:00,23.64,23.66,23.64,23.65,55300.0,20.5642,20.5816,20.5642,20.5729,55300.0
2013-10-18 12:10:00,23.66,23.68,23.66,23.67,53900.0,20.5816,20.599,20.5816,20.5903,53900.0
2013-10-18 12:15:00,23.67,23.68,23.66,23.66,38500.0,20.5903,20.599,20.5816,20.5816,38500.0
2013-10-18 12:20:00,23.66,23.69,23.66,23.69,35700.0,20.5816,20.6077,20.5816,20.6077,35700.0
2013-10-18 12:25:00,23.69,23.69,23.66,23.66,21400.0,20.6077,20.6077,20.5816,20.5816,21400.0
2013-10-18 12:30:00,23.67,23.69,23.66,23.68,44400.0,20.5903,20.6077,20.5816,20.599,44400.0
2013-10-18 12:35:00,23.68,23.69,23.66,23.67,67500.0,20.599,20.6077,20.5816,20.5903,67500.0
2013-10-18 12:40:00,23.68,23.68,23.65,23.65,39500.0,20.599,20.599,20.5729,20.5729,39500.0
2013-10-18 12:45:00,23.66,23.69,23.65,23.68,30000.0,20.5816,20.6077,20.5729,20.599,30000.0
2013-10-18 12:50:00,23.68,23.71,23.68,23.71,51000.0,20.599,20.6251,20.599,20.6251,51000.0
2013-10-18 12:55:00,23.71,23.71,23.68,23.7,61900.0,20.6251,20.6251,20.599,20.6164,61900.0
2013-10-18 13:00:00,23.69,23.71,23.68,23.69,28500.0,20.6077,20.6251,20.599,20.6077,28500.0
2013-10-18 13:05:00,23.7,23.71,23.69,23.69,40800.0,20.6164,20.6251,20.6077,20.6077,40800.0
2013-10-18 13:10:00,23.7,23.71,23.69,23.7,31200.0,20.6164,20.6251,20.6077,20.6164,31200.0
2013-10-18 13:15:00,23.7,23.71,23.68,23.69,30700.0,20.6164,20.6251,20.599,20.6077,30700.0
2013-10-18 13:20:00,23.69,23.71,23.68,23.71,75700.0,20.6077,20.6251,20.599,20.6251,75700.0
2013-10-18 13:25:00,23.71,23.72,23.69,23.71,61800.0,20.6251,20.6338,20.6077,20.6251,61800.0
2013-10-18 13:30:00,23.7,23.71,23.68,23.7,35400.0,20.6164,20.6251,20.599,20.6164,35400.0
2013-10-18 13:35:00,23.69,23.71,23.67,23.69,87000.0,20.6077,20.6251,20.5903,20.6077,87000.0
2013-10-18 13:40:00,23.69,23.7,23.68,23.7,15200.0,20.6077,20.6164,20.599,20.6164,15200.0
2013-10-18 13:45:00,23.69,23.71,23.68,23.7,53700.0,20.6077,20.6251,20.599,20.6164,53700.0
2013-10-18 13:50:00,23.69,23.73,23.69,23.73,62600.0,20.6077,20.6425,20.6077,20.6425,62600.0
2013-10-18 13:55:00,23.73,23.74,23.72,23.74,72900.0,20.6425,20.6512,20.6338,20.6512,72900.0
2013-10-18 14:00:00,23.75,23.75,23.72,23.73,97000.0,20.6599,20.6599,20.6338,20.6425,97000.0
2013-10-18 14:05:00,23.73,23.75,23.73,23.75,42300.0,20.6425,20.6599,20.6425,20.6599,42300.0
2013-10-18 14:10:00,23.74,23.75,23.73,23.73,26900.0,20.6512,20.6599,20.6425,20.6425,26900.0
2013-10-18 14:15:00,23.74,23.75,23.73,23.74,55100.0,20.6512,20.6599,20.6425,20.6512,55100.0
2013-10-18 14:20:00,23.74,23.76,23.74,23.76,93400.0,20.6512,20.6685,20.6512,20.6685,93400.0
2013-10-18 14:25:00,23.75,23.76,23.74,23.75,30900.0,20.6599,20.6685,20.6512,20.6599,30900.0
2013-10-18 14:30:00,23.74,23.77,23.73,23.77,106400.0,20.6512,20.6772,20.6425,20.6772,106400.0
2013-10-18 14:35:00,23.76,23.78,23.74,23.75,81200.0,20.6685,20.6859,20.6512,20.6599,81200.0
2013-10-18 14:40:00,23.74,23.78,23.74,23.77,43100.0,20.6512,20.6859,20.6512,20.6772,43100.0
2013-10-18 14:45:00,23.77,23.78,23.73,23.73,114500.0,20.6772,20.6859,20.6425,20.6425,114500.0
2013-10-18 14:50:00,23.73,23.75,23.73,23.73,56500.0,20.6425,20.6599,20.6425,20.6425,56500.0
2013-10-18 14:55:00,23.73,23.74,23.71,23.72,30300.0,20.6425,20.6512,20.6251,20.6338,30300.0
2013-10-18 15:00:00,23.71,23.72,23.69,23.69,78800.0,20.6251,20.6338,20.6077,20.6077,78800.0
2013-10-18 15:05:00,23.69,23.71,23.68,23.69,59600.0,20.6077,20.6251,20.599,20.6077,59600.0
2013-10-18 15:10:00,23.69,23.71,23.68,23.71,122900.0,20.6077,20.6251,20.599,20.6251,122900.0
2013-10-18 15:15:00,23.71,23.74,23.71,23.74,64100.0,20.6251,20.6512,20.6251,20.6512,64100.0
2013-10-18 15:20:00,23.74,23.74,23.7,23.71,98600.0,20.6512,20.6512,20.6164,20.6251,98600.0
2013-10-18 15:25:00,23.7,23.76,23.7,23.75,151200.0,20.6164,20.6685,20.6164,20.6599,151200.0
2013-10-18 15:30:00,23.75,23.78,23.73,23.73,177000.0,20.6599,20.6859,20.6425,20.6425,177000.0
2013-10-18 15:35:00,23.73,23.74,23.72,23.72,54800.0,20.6425,20.6512,20.6338,20.6338,54800.0
2013-10-18 15:40:00,23.73,23.73,23.7,23.72,110300.0,20.6425,20.6425,20.6164,20.6338,110300.0
2013-10-18 15:45:00,23.73,23.76,23.72,23.75,240000.0,20.6425,20.6685,20.6338,20.6599,240000.0
2013-10-18 15:50:00,23.76,23.76,23.75,23.76,88600.0,20.6685,20.6685,20.6599,20.6685,88600.0
2013-10-18 15:55:00,23.76,23.77,23.74,23.76,415700.0,20.6685,20.6772,20.6512,20.6685,415700.0
2013-10-21 09:30:00,23.74,23.82,23.64,23.82,193300.0,20.6512,20.7207,20.5642,20.7207,193300.0
2013-10-21 09:35:00,23.81,23.82,23.72,23.8,145200.0,20.712,20.7207,20.6338,20.7033,145200.0
2013-10-21 09:40:00,23.81,23.81,23.67,23.73,101800.0,20.712,20.712,20.5903,20.6425,101800.0
2013-10-21 09:45:00,23.73,23.8,23.69,23.79,68200.0,20.6425,20.7033,20.6077,20.6946,68200.0
2013-10-21 09:50:00,23.79,23.83,23.74,23.75,153800.0,20.6946,20.7294,20.6512,20.6599,153800.0
2013-10-21 09:55:00,23.76,23.82,23.75,23.8,68900.0,20.6685,20.7207,20.6599,20.7033,68900.0
2013-10-21 10:00:00,23.8,23.87,23.8,23.84,170600.0,20.7033,20.7642,20.7033,20.7381,170600.0
2013-10-21 10:05:00,23.83,23.86,23.78,23.79,82200.0,20.7294,20.7555,20.6859,20.6946,82200.0
2013-10-21 10:10:00,23.79,23.81,23.73,23.78,197700.0,20.6946,20.712,20.6425,20.6859,197700.0
2013-10-21 10:15:00,23.78,23.79,23.71,23.73,60900.0,20.6859,20.6946,20.6251,20.6425,60900.0
2013-10-21 10:20:00,23.74,23.77,23.73,23.77,36300.0,20.6512,20.6772,20.6425,20.6772,36300.0
2013-10-21 10:25:00,23.77,23.79,23.72,23.72,48900.0,20.6772,20.6946,20.6338,20.6338,48900.0
2013-10-21 10:30:00,23.72,23.76,23.7,23.74,47200.0,20.6338,20.6685,20.6164,20.6512,47200.0
2013-10-21 10:35:00,23.73,23.76,23.71,23.73,46000.0,20.6425,20.6685,20.6251,20.6425,46000.0
2013-10-21 10:40:00,23.73,23.73,23.68,23.68,35400.0,20.6425,20.6425,20.599,20.599,35400.0
2013-10-21 10:45:00,23.68,23.73,23.68,23.71,43500.0,20.599,20.6425,20.599,20.6251,43500.0
2013-10-21 10:50:00,23.72,23.73,23.68,23.68,29200.0,20.6338,20.6425,20.599,20.599,29200.0
2013-10-21 10:55:00,23.68,23.71,23.68,23.71,51800.0,20.599,20.6251,20.599,20.6251,51800.0
2013-10-21 11:00:00,23.71,23.73,23.69,23.72,45600.0,20.6251,20.6425,20.6077,20.6338,45600.0
2013-10-21 11:05:00,23.72,23.72,23.7,23.72,45700.0,20.6338,20.6338,20.6164,20.6338,45700.0
2013-10-21 11:10:00,23.71,23.75,23.71,23.75,70000.0,20.6251,20.6599,20.6251,20.6599,70000.0
2013-10-21 11:15:00,23.74,23.76,23.73,23.75,41800.0,20.6512,20.6685,20.6425,20.6599,41800.0
2013-10-21 11:20:00,23.75,23.76,23.73,23.73,38100.0,20.6599,20.6685,20.6425,20.6425,38100.0
2013-10-21 11:25:00,23.73,23.76,23.73,23.76,44800.0,20.6425,20.6685,20.6425,20.6685,44800.0
2013-10-21 11:30:00,23.76,23.76,23.71,23.73,36000.0,20.6685,20.6685,20.6251,20.6425,36000.0
2013-10-21 11:35:00,23.74,23.74,23.7,23.7,22400.0,20.6512,20.6512,20.6164,20.6164,22400.0
2013-10-21 11:40:00,23.71,23.75,23.7,23.71,50100.0,20.6251,20.6599,20.6164,20.6251,50100.0
2013-10-21 11:45:00,23.72,23.75,23.7,23.7,20900.0,20.6338,20.6599,20.6164,20.6164,20900.0
2013-10-21 11:50:00,23.7,23.75,23.7,23.74,46800.0,20.6164,20.6599,20.6164,20.6512,46800.0
2013-10-21 11:55:00,23.74,23.76,23.73,23.76,29700.0,20.6512,20.6685,20.6425,20.6685,29700.0
2013-10-21 12:00:00,23.75,23.76,23.74,23.74,21300.0,20.6599,20.6685,20.6512,20.6512,21300.0
2013-10-21 12:05:00,23.74,23.75,23.72,23.74,15300.0,20.6512,20.6599,20.6338,20.6512,15300.0
2013-10-21 12:10:00,23.73,23.76,23.73,23.75,19600.0,20.6425,20.6685,20.6425,20.6599,19600.0
2013-10-21 12:15:00,23.75,23.77,23.75,23.76,17200.0,20.6599,20.6772,20.6599,20.6685,17200.0
2013-10-21 12:20:00,23.77,23.77,23.73,23.75,29200.0,20.6772,20.6772,20.6425,20.6599,29200.0
2013-10-21 12:25:00,23.74,23.78,23.73,23.76,25600.0,20.6512,20.6859,20.6425,20.6685,25600.0
2013-10-21 12:30:00,23.76,23.77,23.75,23.76,52100.0,20.6685,20.6772,20.6599,20.6685,52100.0
2013-10-21 12:35:00,23.77,23.8,23.77,23.8,53500.0,20.6772,20.7033,20.6772,20.7033,53500.0
2013-10-21 12:40:00,23.8,23.8,23.77,23.79,34200.0,20.7033,20.7033,20.6772,20.6946,34200.0
2013-10-21 12:45:00,23.78,23.8,23.78,23.79,26900.0,20.6859,20.7033,20.6859,20.6946,26900.0
2013-10-21 12:50:00,23.79,23.8,23.77,23.8,23800.0,20.6946,20.7033,20.6772,20.7033,23800.0
2013-10-21 12:55:00,23.79,23.8,23.78,23.8,15000.0,20.6946,20.7033,20.6859,20.7033,15000.0
2013-10-21 13:00:00,23.8,23.82,23.79,23.8,53300.0,20.7033,20.7207,20.6946,20.7033,53300.0
2013-10-21 13:05:00,23.8,23.81,23.79,23.79,35400.0,20.7033,20.712,20.6946,20.6946,35400.0
2013-10-21 13:10:00,23.8,23.82,23.79,23.79,31500.0,20.7033,20.7207,20.6946,20.6946,31500.0
2013-10-21 13:15:00,23.8,23.82,23.76,23.78,73800.0,20.7033,20.7207,20.6685,20.6859,73800.0
2013-10-21 13:20:00,23.78,23.79,23.77,23.78,27500.0,20.6859,20.6946,20.6772,20.6859,27500.0
2013-10-21 13:25:00,23.77,23.78,23.75,23.77,21100.0,20.6772,20.6859,20.6599,20.6772,21100.0
2013-10-21 13:30:00,23.77,23.8,23.77,23.78,24200.0,20.6772,20.7033,20.6772,20.6859,24200.0
2013-10-21 13:35:00,23.78,23.79,23.77,23.78,26500.0,20.6859,20.6946,20.6772,20.6859,26500.0
2013-10-21 13:40:00,23.79,23.79,23.75,23.76,25000.0,20.6946,20.6946,20.6599,20.6685,25000.0
2013-10-21 13:45:00,23.77,23.79,23.76,23.77,22100.0,20.6772,20.6946,20.6685,20.6772,22100.0
2013-10-21 13:50:00,23.77,23.78,23.77,23.77,15800.0,20.6772,20.6859,20.6772,20.6772,15800.0
2013-10-21 13:55:00,23.78,23.78,23.76,23.78,41600.0,20.6859,20.6859,20.6685,20.6859,41600.0
2013-10-21 14:00:00,23.78,23.78,23.75,23.78,53600.0,20.6859,20.6859,20.6599,20.6859,53600.0
2013-10-21 14:05:00,23.78,23.79,23.76,23.78,73100.0,20.6859,20.6946,20.6685,20.6859,73100.0
2013-10-21 14:10:00,23.78,23.78,23.74,23.77,36000.0,20.6859,20.6859,20.6512,20.6772,36000.0
2013-10-21 14:15:00,23.77,23.78,23.76,23.77,27800.0,20.6772,20.6859,20.6685,20.6772,27800.0
2013-10-21 14:20:00,23.77,23.79,23.71,23.73,106000.0,20.6772,20.6946,20.6251,20.6425,106000.0
2013-10-21 14:25:00,23.73,23.74,23.7,23.73,61200.0,20.6425,20.6512,20.6164,20.6425,61200.0
2013-10-21 14:30:00,23.74,23.77,23.72,23.77,140300.0,20.6512,20.6772,20.6338,20.6772,140300.0
2013-10-21 14:35:00,23.77,23.78,23.75,23.77,60300.0,20.6772,20.6859,20.6599,20.6772,60300.0
2013-10-21 14:40:00,23.78,23.78,23.75,23.76,64700.0,20.6859,20.6859,20.6599,20.6685,64700.0
2013-10-21 14:45:00,23.76,23.76,23.75,23.76,21200.0,20.6685,20.6685,20.6599,20.6685,21200.0
2013-10-21 14:50:00,23.75,23.78,23.75,23.76,67200.0,20.6599,20.6859,20.6599,20.6685,67200.0
2013-10-21 14:55:00,23.76,23.76,23.71,23.73,54400.0,20.6685,20.6685,20.6251,20.6425,54400.0
2013-10-21 15:00:00,23.72,23.76,23.72,23.75,64400.0,20.6338,20.6685,20.6338,20.6599,64400.0
2013-10-21 15:05:00,23.74,23.75,23.73,23.73,62800.0,20.6512,20.6599,20.6425,20.6425,62800.0
2013-10-21 15:10:00,23.73,23.73,23.71,23.71,31900.0,20.6425,20.6425,20.6251,20.6251,31900.0
2013-10-21 15:15:00,23.71,23.73,23.7,23.7,93800.0,20.6251,20.6425,20.6164,20.6164,93800.0
2013-10-21 15:20:00,23.71,23.73,23.7,23.71,116500.0,20.6251,20.6425,20.6164,20.6251,116500.0
2013-10-21 15:25:00,23.71,23.72,23.68,23.69,112300.0,20.6251,20.6338,20.599,20.6077,112300.0
2013-10-21 15:30:00,23.69,23.69,23.65,23.66,168600.0,20.6077,20.6077,20.5729,20.5816,168600.0
2013-10-21 15:35:00,23.67,23.67,23.64,23.64,103300.0,20.5903,20.5903,20.5642,20.5642,103300.0
2013-10-21 15:40:00,23.65,23.65,23.61,23.64,188600.0,20.5729,20.5729,20.5381,20.5642,188600.0
2013-10-21 15:45:00,23.63,23.66,23.62,23.65,655500.0,20.5555,20.5816,20.5468,20.5729,655500.0
2013-10-21 15:50:00,23.64,23.65,23.56,23.58,1264500.0,20.5642,20.5729,20.4946,20.512,1264500.0
2013-10-21 15:55:00,23.58,23.62,23.52,23.54,1362300.0,20.512,20.5468,20.4598,20.4772,1362300.0
2013-10-22 09:30:00,23.64,23.64,23.46,23.52,161000.0,20.5642,20.5642,20.4076,20.4598,161000.0
2013-10-22 09:35:00,23.52,23.62,23.52,23.56,135700.0,20.4598,20.5468,20.4598,20.4946,135700.0
2013-10-22 09:40:00,23.56,23.56,23.5,23.52,140200.0,20.4946,20.4946,20.4424,20.4598,140200.0
2013-10-22 09:45:00,23.52,23.55,23.43,23.43,168400.0,20.4598,20.4859,20.3815,20.3815,168400.0
2013-10-22 09:50:00,23.44,23.49,23.41,23.47,199700.0,20.3902,20.4337,20.3641,20.4163,199700.0
2013-10-22 09:55:00,23.47,23.48,23.41,23.42,184800.0,20.4163,20.425,20.3641,20.3728,184800.0
2013-10-22 10:00:00,23.41,23.46,23.39,23.4,491700.0,20.3641,20.4076,20.3467,20.3554,491700.0
2013-10-22 10:05:00,23.4,23.47,23.36,23.46,288300.0,20.3554,20.4163,20.3206,20.4076,288300.0
2013-10-22 10:10:00,23.46,23.55,23.46,23.5,395700.0,20.4076,20.4859,20.4076,20.4424,395700.0
2013-10-22 10:15:00,23.5,23.55,23.49,23.51,191500.0,20.4424,20.4859,20.4337,20.4511,191500.0
2013-10-22 10:20:00,23.52,23.53,23.48,23.48,95000.0,20.4598,20.4685,20.425,20.425,95000.0
2013-10-22 10:25:00,23.48,23.49,23.44,23.49,96100.0,20.425,20.4337,20.3902,20.4337,96100.0
2013-10-22 10:30:00,23.49,23.51,23.48,23.51,39400.0,20.4337,20.4511,20.425,20.4511,39400.0
2013-10-22 10:35:00,23.5,23.52,23.46,23.51,67800.0,20.4424,20.4598,20.4076,20.4511,67800.0
2013-10-22 10:40:00,23.52,23.52,23.43,23.43,62200.0,20.4598,20.4598,20.3815,20.3815,62200.0
2013-10-22 10:45:00,23.43,23.43,23.31,23.32,50800.0,20.3815,20.3815,20.2771,20.2858,50800.0
2013-10-22 10:50:00,23.32,23.32,23.2,23.21,100300.0,20.2858,20.2858,20.1814,20.1901,100300.0
2013-10-22 10:55:00,23.2,23.3,23.14,23.3,319100.0,20.1814,20.2684,20.1292,20.2684,319100.0
2013-10-22 11:00:00,23.3,23.31,23.25,23.26,244500.0,20.2684,20.2771,20.2249,20.2336,244500.0
2013-10-22 11:05:00,23.26,23.26,23.22,23.23,245200.0,20.2336,20.2336,20.1988,20.2075,245200.0
2013-10-22 11:10:00,23.23,23.26,23.19,23.2,256900.0,20.2075,20.2336,20.1727,20.1814,256900.0
2013-10-22 11:15:00,23.2,23.25,23.18,23.25,117500.0,20.1814,20.2249,20.164,20.2249,117500.0
2013-10-22 11:20:00,23.25,23.32,23.25,23.25,104000.0,20.2249,20.2858,20.2249,20.2249,104000.0
2013-10-22 11:25:00,23.25,23.32,23.24,23.32,55800.0,20.2249,20.2858,20.2162,20.2858,55800.0
2013-10-22 11:30:00,23.31,23.34,23.25,23.3,86500.0,20.2771,20.3032,20.2249,20.2684,86500.0
2013-10-22 11:35:00,23.31,23.38,23.3,23.35,95300.0,20.2771,20.338,20.2684,20.3119,95300.0
2013-10-22 11:40:00,23.36,23.41,23.34,23.37,56500.0,20.3206,20.3641,20.3032,20.3293,56500.0
2013-10-22 11:45:00,23.38,23.43,23.37,23.4,75000.0,20.338,20.3815,20.3293,20.3554,75000.0
2013-10-22 11:50:00,23.4,23.45,23.39,23.41,216500.0,20.3554,20.3989,20.3467,20.3641,216500.0
2013-10-22 11:55:00,23.42,23.43,23.39,23.39,86800.0,20.3728,20.3815,20.3467,20.3467,86800.0
2013-10-22 12:00:00,23.4,23.44,23.4,23.43,47700.0,20.3554,20.3902,20.3554,20.3815,47700.0
2013-10-22 12:05:00,23.44,23.46,23.42,23.42,56200.0,20.3902,20.4076,20.3728,20.3728,56200.0
2013-10-22 12:10:00,23.42,23.45,23.41,23.41,31400.0,20.3728,20.3989,20.3641,20.3641,31400.0
2013-10-22 12:15:00,23.41,23.44,23.4,23.42,43600.0,20.3641,20.3902,20.3554,20.3728,43600.0
2013-10-22 12:20:00,23.42,23.46,23.41,23.44,73600.0,20.3728,20.4076,20.3641,20.3902,73600.0
2013-10-22 12:25:00,23.45,23.47,23.44,23.46,57000.0,20.3989,20.4163,20.3902,20.4076,57000.0
2013-10-22 12:30:00,23.45,23.46,23.42,23.45,30300.0,20.3989,20.4076,20.3728,20.3989,30300.0
2013-10-22 12:35:00,23.44,23.45,23.42,23.43,43400.0,20.3902,20.3989,20.3728,20.3815,43400.0
2013-10-22 12:40:00,23.42,23.46,23.42,23.44,79700.0,20.3728,20.4076,20.3728,20.3902,79700.0
2013-10-22 12:45:00,23.44,23.45,23.4,23.44,89900.0,20.3902,20.3989,20.3554,20.3902,89900.0
2013-10-22 12:50:00,23.44,23.46,23.42,23.45,61700.0,20.3902,20.4076,20.3728,20.3989,61700.0
2013-10-22 12:55:00,23.44,23.45,23.43,23.45,35500.0,20.3902,20.3989,20.3815,20.3989,35500.0
2013-10-22 13:00:00,23.45,23.46,23.43,23.46,58000.0,20.3989,20.4076,20.3815,20.4076,58000.0
2013-10-22 13:05:00,23.46,23.46,23.42,23.42,74200.0,20.4076,20.4076,20.3728,20.3728,74200.0
2013-10-22 13:10:00,23.43,23.44,23.41,23.42,39600.0,20.3815,20.3902,20.3641,20.3728,39600.0
2013-10-22 13:15:00,23.42,23.43,23.4,23.42,68000.0,20.3728,20.3815,20.3554,20.3728,68000.0
2013-10-22 13:20:00,23.42,23.43,23.39,23.41,62800.0,20.3728,20.3815,20.3467,20.3641,62800.0
2013-10-22 13:25:00,23.41,23.45,23.41,23.44,25700.0,20.3641,20.3989,20.3641,20.3902,25700.0
2013-10-22 13:30:00,23.44,23.45,23.41,23.44,137400.0,20.3902,20.3989,20.3641,20.3902,137400.0
2013-10-22 13:35:00,23.45,23.46,23.38,23.38,102700.0,20.3989,20.4076,20.338,20.338,102700.0
2013-10-22 13:40:00,23.39,23.39,23.37,23.38,59700.0,20.3467,20.3467,20.3293,20.338,59700.0
2013-10-22 13:45:00,23.37,23.44,23.37,23.4,110900.0,20.3293,20.3902,20.3293,20.3554,110900.0
2013-10-22 13:50:00,23.41,23.41,23.38,23.39,64500.0,20.3641,20.3641,20.338,20.3467,64500.0
2013-10-22 13:55:00,23.39,23.4,23.35,23.37,60200.0,20.3467,20.3554,20.3119,20.3293,60200.0
2013-10-22 14:00:00,23.38,23.41,23.37,23.4,45200.0,20.338,20.3641,20.3293,20.3554,45200.0
2013-10-22 14:05:00,23.41,23.41,23.39,23.4,27400.0,20.3641,20.3641,20.3467,20.3554,27400.0
2013-10-22 14:10:00,23.4,23.44,23.39,23.43,71100.0,20.3554,20.3902,20.3467,20.3815,71100.0
2013-10-22 14:15:00,23.42,23.43,23.38,23.38,43700.0,20.3728,20.3815,20.338,20.338,43700.0
2013-10-22 14:20:00,23.38,23.4,23.35,23.38,145500.0,20.338,20.3554,20.3119,20.338,145500.0
2013-10-22 14:25:00,23.38,23.39,23.3,23.3,109100.0,20.338,20.3467,20.2684,20.2684,109100.0
2013-10-22 14:30:00,23.3,23.34,23.29,23.34,121400.0,20.2684,20.3032,20.2597,20.3032,121400.0
2013-10-22 14:35:00,23.34,23.36,23.32,23.36,169100.0,20.3032,20.3206,20.2858,20.3206,169100.0
2013-10-22 14:40:00,23.35,23.39,23.34,23.39,140600.0,20.3119,20.3467,20.3032,20.3467,140600.0
2013-10-22 14:45:00,23.39,23.45,23.38,23.44,130300.0,20.3467,20.3989,20.338,20.3902,130300.0
2013-10-22 14:50:00,23.45,23.45,23.42,23.44,54000.0,20.3989,20.3989,20.3728,20.3902,54000.0
2013-10-22 14:55:00,23.43,23.44,23.39,23.39,79500.0,20.3815,20.3902,20.3467,20.3467,79500.0
2013-10-22 15:00:00,23.39,23.41,23.38,23.4,147200.0,20.3467,20.3641,20.338,20.3554,147200.0
2013-10-22 15:05:00,23.4,23.41,23.37,23.39,134100.0,20.3554,20.3641,20.3293,20.3467,134100.0
2013-10-22 15:10:00,23.39,23.41,23.39,23.4,112800.0,20.3467,20.3641,20.3467,20.3554,112800.0
2013-10-22 15:15:00,23.4,23.4,23.35,23.36,209100.0,20.3554,20.3554,20.3119,20.3206,209100.0
2013-10-22 15:20:00,23.36,23.41,23.36,23.39,159900.0,20.3206,20.3641,20.3206,20.3467,159900.0
2013-10-22 15:25:00,23.39,23.41,23.38,23.39,97500.0,20.3467,20.3641,20.338,20.3467,97500.0
2013-10-22 15:30:00,23.4,23.41,23.39,23.39,89500.0,20.3554,20.3641,20.3467,20.3467,89500.0
2013-10-22 15:35:00,23.39,23.42,23.39,23.39,76800.0,20.3467,20.3728,20.3467,20.3467,76800.0
2013-10-22 15:40:00,23.39,23.43,23.38,23.39,121300.0,20.3467,20.3815,20.338,20.3467,121300.0
2013-10-22 15:45:00,23.39,23.41,23.34,23.36,383300.0,20.3467,20.3641,20.3032,20.3206,383300.0
2013-10-22 15:50:00,23.36,23.39,23.34,23.39,230700.0,20.3206,20.3467,20.3032,20.3467,230700.0
2013-10-22 15:55:00,23.39,23.39,23.34,23.35,337400.0,20.3467,20.3467,20.3032,20.3119,337400.0
2013-10-23 09:30:00,23.27,23.37,23.23,23.33,102400.0,20.2423,20.3293,20.2075,20.2945,102400.0
2013-10-23 09:35:00,23.33,23.38,23.23,23.36,127600.0,20.2945,20.338,20.2075,20.3206,127600.0
2013-10-23 09:40:00,23.36,23.41,23.33,23.34,75400.0,20.3206,20.3641,20.2945,20.3032,75400.0
2013-10-23 09:45:00,23.34,23.37,23.25,23.27,103300.0,20.3032,20.3293,20.2249,20.2423,103300.0
2013-10-23 09:50:00,23.27,23.28,23.17,23.23,136300.0,20.2423,20.251,20.1553,20.2075,136300.0
2013-10-23 09:55:00,23.23,23.25,23.14,23.15,59100.0,20.2075,20.2249,20.1292,20.1379,59100.0
2013-10-23 10:00:00,23.16,23.17,23.07,23.13,249400.0,20.1466,20.1553,20.0683,20.1205,249400.0
2013-10-23 10:05:00,23.13,23.21,23.11,23.2,192000.0,20.1205,20.1901,20.1031,20.1814,192000.0
2013-10-23 10:10:00,23.2,23.26,23.17,23.25,81000.0,20.1814,20.2336,20.1553,20.2249,81000.0
2013-10-23 10:15:00,23.25,23.25,23.13,23.16,181000.0,20.2249,20.2249,20.1205,20.1466,181000.0
2013-10-23 10:20:00,23.16,23.16,23.07,23.1,86300.0,20.1466,20.1466,20.0683,20.0944,86300.0
2013-10-23 10:25:00,23.1,23.11,23.03,23.07,227500.0,20.0944,20.1031,20.0335,20.0683,227500.0
2013-10-23 10:30:00,23.06,23.15,23.04,23.15,171600.0,20.0596,20.1379,20.0422,20.1379,171600.0
2013-10-23 10:35:00,23.15,23.19,23.13,23.16,112700.0,20.1379,20.1727,20.1205,20.1466,112700.0
2013-10-23 10:40:00,23.16,23.2,23.16,23.16,47600.0,20.1466,20.1814,20.1466,20.1466,47600.0
2013-10-23 10:45:00,23.16,23.16,23.11,23.12,60100.0,20.1466,20.1466,20.1031,20.1118,60100.0
2013-10-23 10:50:00,23.13,23.14,23.06,23.11,76700.0,20.1205,20.1292,20.0596,20.1031,76700.0
2013-10-23 10:55:00,23.11,23.17,23.11,23.16,71900.0,20.1031,20.1553,20.1031,20.1466,71900.0
2013-10-23 11:00:00,23.16,23.2,23.14,23.18,108000.0,20.1466,20.1814,20.1292,20.164,108000.0
2013-10-23 11:05:00,23.18,23.18,23.13,23.15,84000.0,20.164,20.164,20.1205,20.1379,84000.0
2013-10-23 11:10:00,23.14,23.17,23.13,23.14,51900.0,20.1292,20.1553,20.1205,20.1292,51900.0
2013-10-23 11:15:00,23.14,23.21,23.14,23.19,87000.0,20.1292,20.1901,20.1292,20.1727,87000.0
2013-10-23 11:20:00,23.19,23.2,23.15,23.17,125200.0,20.1727,20.1814,20.1379,20.1553,125200.0
2013-10-23 11:25:00,23.16,23.16,23.12,23.12,60900.0,20.1466,20.1466,20.1118,20.1118,60900.0
2013-10-23 11:30:00,23.12,23.21,23.11,23.15,135600.0,20.1118,20.1901,20.1031,20.1379,135600.0
2013-10-23 11:35:00,23.16,23.16,23.11,23.11,55100.0,20.1466,20.1466,20.1031,20.1031,55100.0
2013-10-23 11:40:00,23.12,23.17,23.12,23.14,87900.0,20.1118,20.1553,20.1118,20.1292,87900.0
2013-10-23 11:45:00,23.14,23.18,23.14,23.17,70900.0,20.1292,20.164,20.1292,20.1553,70900.0
2013-10-23 11:50:00,23.18,23.2,23.13,23.15,203500.0,20.164,20.1814,20.1205,20.1379,203500.0
2013-10-23 11:55:00,23.14,23.18,23.12,23.13,97500.0,20.1292,20.164,20.1118,20.1205,97500.0
2013-10-23 12:00:00,23.14,23.14,23.09,23.09,63700.0,20.1292,20.1292,20.0857,20.0857,63700.0
2013-10-23 12:05:00,23.09,23.1,23.07,23.07,117500.0,20.0857,20.0944,20.0683,20.0683,117500.0
2013-10-23 12:10:00,23.07,23.11,23.07,23.11,77400.0,20.0683,20.1031,20.0683,20.1031,77400.0
2013-10-23 12:15:00,23.11,23.14,23.08,23.08,68900.0,20.1031,20.1292,20.077,20.077,68900.0
2013-10-23 12:20:00,23.08,23.12,23.07,23.09,48000.0,20.077,20.1118,20.0683,20.0857,48000.0
2013-10-23 12:25:00,23.09,23.09,23.07,23.07,28600.0,20.0857,20.0857,20.0683,20.0683,28600.0
2013-10-23 12:30:00,23.07,23.11,23.05,23.1,119900.0,20.0683,20.1031,20.0509,20.0944,119900.0
2013-10-23 12:35:00,23.1,23.13,23.08,23.11,35600.0,20.0944,20.1205,20.077,20.1031,35600.0
2013-10-23 12:40:00,23.11,23.13,23.1,23.12,52100.0,20.1031,20.1205,20.0944,20.1118,52100.0
2013-10-23 12:45:00,23.12,23.16,23.12,23.15,45100.0,20.1118,20.1466,20.1118,20.1379,45100.0
2013-10-23 12:50:00,23.16,23.17,23.13,23.16,82100.0,20.1466,20.1553,20.1205,20.1466,82100.0
2013-10-23 12:55:00,23.15,23.23,23.15,23.22,45500.0,20.1379,20.2075,20.1379,20.1988,45500.0
2013-10-23 13:00:00,23.22,23.22,23.15,23.16,29900.0,20.1988,20.1988,20.1379,20.1466,29900.0
2013-10-23 13:05:00,23.15,23.21,23.15,23.19,65300.0,20.1379,20.1901,20.1379,20.1727,65300.0
2013-10-23 13:10:00,23.19,23.21,23.18,23.18,44800.0,20.1727,20.1901,20.164,20.164,44800.0
2013-10-23 13:15:00,23.19,23.22,23.18,23.21,44600.0,20.1727,20.1988,20.164,20.1901,44600.0
2013-10-23 13:20:00,23.2,23.21,23.18,23.19,35100.0,20.1814,20.1901,20.164,20.1727,35100.0
2013-10-23 13:25:00,23.18,23.22,23.17,23.2,74500.0,20.164,20.1988,20.1553,20.1814,74500.0
2013-10-23 13:30:00,23.2,23.24,23.2,23.21,70800.0,20.1814,20.2162,20.1814,20.1901,70800.0
2013-10-23 13:35:00,23.22,23.25,23.21,23.24,47400.0,20.1988,20.2249,20.1901,20.2162,47400.0
2013-10-23 13:40:00,23.23,23.24,23.19,23.2,181800.0,20.2075,20.2162,20.1727,20.1814,181800.0
2013-10-23 13:45:00,23.2,23.26,23.19,23.24,103400.0,20.1814,20.2336,20.1727,20.2162,103400.0
2013-10-23 13:50:00,23.23,23.23,23.21,23.21,28900.0,20.2075,20.2075,20.1901,20.1901,28900.0
2013-10-23 13:55:00,23.21,23.22,23.19,23.19,57400.0,20.1901,20.1988,20.1727,20.1727,57400.0
2013-10-23 14:00:00,23.2,23.24,23.19,23.23,52600.0,20.1814,20.2162,20.1727,20.2075,52600.0
2013-10-23 14:05:00,23.23,23.26,23.21,23.22,75200.0,20.2075,20.2336,20.1901,20.1988,75200.0
2013-10-23 14:10:00,23.22,23.27,23.22,23.26,85900.0,20.1988,20.2423,20.1988,20.2336,85900.0
2013-10-23 14:15:00,23.26,23.31,23.26,23.27,65800.0,20.2336,20.2771,20.2336,20.2423,65800.0
2013-10-23 14:20:00,23.27,23.28,23.24,23.26,78100.0,20.2423,20.251,20.2162,20.2336,78100.0
2013-10-23 14:25:00,23.26,23.28,23.26,23.28,18000.0,20.2336,20.251,20.2336,20.251,18000.0
2013-10-23 14:30:00,23.28,23.33,23.27,23.33,53400.0,20.251,20.2945,20.2423,20.2945,53400.0
2013-10-23 14:35:00,23.32,23.32,23.27,23.3,41500.0,20.2858,20.2858,20.2423,20.2684,41500.0
2013-10-23 14:40:00,23.3,23.36,23.3,23.36,47600.0,20.2684,20.3206,20.2684,20.3206,47600.0
2013-10-23 14:45:00,23.36,23.36,23.31,23.32,60400.0,20.3206,20.3206,20.2771,20.2858,60400.0
2013-10-23 14:50:00,23.33,23.37,23.33,23.35,67400.0,20.2945,20.3293,20.2945,20.3119,67400.0
2013-10-23 14:55:00,23.36,23.38,23.35,23.37,51000.0,20.3206,20.338,20.3119,20.3293,51000.0
2013-10-23 15:00:00,23.37,23.42,23.36,23.41,205700.0,20.3293,20.3728,20.3206,20.3641,205700.0
2013-10-23 15:05:00,23.41,23.41,23.39,23.39,29300.0,20.3641,20.3641,20.3467,20.3467,29300.0
2013-10-23 15:10:00,23.39,23.44,23.39,23.42,114800.0,20.3467,20.3902,20.3467,20.3728,114800.0
2013-10-23 15:15:00,23.42,23.42,23.34,23.35,184700.0,20.3728,20.3728,20.3032,20.3119,184700.0
2013-10-23 15:20:00,23.34,23.34,23.31,23.34,108400.0,20.3032,20.3032,20.2771,20.3032,108400.0
2013-10-23 15:25:00,23.34,23.34,23.3,23.3,41200.0,20.3032,20.3032,20.2684,20.2684,41200.0
2013-10-23 15:30:00,23.31,23.32,23.31,23.32,43800.0,20.2771,20.2858,20.2771,20.2858,43800.0
2013-10-23 15:35:00,23.31,23.35,23.31,23.33,104500.0,20.2771,20.3119,20.2771,20.2945,104500.0
2013-10-23 15:40:00,23.33,23.34,23.3,23.32,73900.0,20.2945,20.3032,20.2684,20.2858,73900.0
2013-10-23 15:45:00,23.31,23.34,23.31,23.32,193600.0,20.2771,20.3032,20.2771,20.2858,193600.0
2013-10-23 15:50:00,23.31,23.35,23.3,23.3,287100.0,20.2771,20.3119,20.2684,20.2684,287100.0
2013-10-23 15:55:00,23.3,23.32,23.29,23.31,217900.0,20.2684,20.2858,20.2597,20.2771,217900.0
2013-10-24 09:30:00,23.36,23.39,23.29,23.36,95400.0,20.3206,20.3467,20.2597,20.3206,95400.0
2013-10-24 09:35:00,23.37,23.39,23.3,23.33,71400.0,20.3293,20.3467,20.2684,20.2945,71400.0
2013-10-24 09:40:00,23.33,23.42,23.32,23.39,61400.0,20.2945,20.3728,20.2858,20.3467,61400.0
2013-10-24 09:45:00,23.39,23.44,23.36,23.42,109300.0,20.3467,20.3902,20.3206,20.3728,109300.0
2013-10-24 09:50:00,23.42,23.46,23.4,23.42,85200.0,20.3728,20.4076,20.3554,20.3728,85200.0
2013-10-24 09:55:00,23.42,23.47,23.39,23.41,190900.0,20.3728,20.4163,20.3467,20.3641,190900.0
2013-10-24 10:00:00,23.4,23.44,23.33,23.33,161500.0,20.3554,20.3902,20.2945,20.2945,161500.0
2013-10-24 10:05:00,23.32,23.35,23.28,23.35,73100.0,20.2858,20.3119,20.251,20.3119,73100.0
2013-10-24 10:10:00,23.35,23.45,23.33,23.43,55300.0,20.3119,20.3989,20.2945,20.3815,55300.0
2013-10-24 10:15:00,23.42,23.45,23.41,23.45,54500.0,20.3728,20.3989,20.3641,20.3989,54500.0
2013-10-24 10:20:00,23.45,23.46,23.39,23.41,40100.0,20.3989,20.4076,20.3467,20.3641,40100.0
2013-10-24 10:25:00,23.4,23.42,23.35,23.41,46900.0,20.3554,20.3728,20.3119,20.3641,46900.0
2013-10-24 10:30:00,23.42,23.44,23.38,23.39,86100.0,20.3728,20.3902,20.338,20.3467,86100.0
2013-10-24 10:35:00,23.39,23.46,23.39,23.39,94600.0,20.3467,20.4076,20.3467,20.3467,94600.0
2013-10-24 10:40:00,23.39,23.42,23.39,23.41,24400.0,20.3467,20.3728,20.3467,20.3641,24400.0
2013-10-24 10:45:00,23.4,23.4,23.31,23.32,53300.0,20.3554,20.3554,20.2771,20.2858,53300.0
2013-10-24 10:50:00,23.31,23.33,23.3,23.32,56900.0,20.2771,20.2945,20.2684,20.2858,56900.0
2013-10-24 10:55:00,23.33,23.39,23.32,23.32,62800.0,20.2945,20.3467,20.2858,20.2858,62800.0
2013-10-24 11:00:00,23.32,23.35,23.3,23.35,90600.0,20.2858,20.3119,20.2684,20.3119,90600.0
2013-10-24 11:05:00,23.35,23.41,23.34,23.4,97300.0,20.3119,20.3641,20.3032,20.3554,97300.0
2013-10-24 11:10:00,23.41,23.41,23.35,23.37,47800.0,20.3641,20.3641,20.3119,20.3293,47800.0
2013-10-24 11:15:00,23.36,23.38,23.31,23.35,39500.0,20.3206,20.338,20.2771,20.3119,39500.0
2013-10-24 11:20:00,23.35,23.37,23.3,23.36,53300.0,20.3119,20.3293,20.2684,20.3206,53300.0
2013-10-24 11:25:00,23.36,23.4,23.36,23.36,73100.0,20.3206,20.3554,20.3206,20.3206,73100.0
2013-10-24 11:30:00,23.36,23.37,23.33,23.37,49600.0,20.3206,20.3293,20.2945,20.3293,49600.0
2013-10-24 11:35:00,23.37,23.38,23.33,23.35,25500.0,20.3293,20.338,20.2945,20.3119,25500.0
2013-10-24 11:40:00,23.35,23.35,23.32,23.34,18900.0,20.3119,20.3119,20.2858,20.3032,18900.0
2013-10-24 11:45:00,23.34,23.35,23.31,23.31,39100.0,20.3032,20.3119,20.2771,20.2771,39100.0
2013-10-24 11:50:00,23.31,23.32,23.28,23.28,39600.0,20.2771,20.2858,20.251,20.251,39600.0
2013-10-24 11:55:00,23.28,23.3,23.27,23.27,22600.0,20.251,20.2684,20.2423,20.2423,22600.0
2013-10-24 12:00:00,23.28,23.32,23.27,23.29,40000.0,20.251,20.2858,20.2423,20.2597,40000.0
2013-10-24 12:05:00,23.29,23.31,23.28,23.29,35600.0,20.2597,20.2771,20.251,20.2597,35600.0
2013-10-24 12:10:00,23.28,23.3,23.26,23.26,34700.0,20.251,20.2684,20.2336,20.2336,34700.0
2013-10-24 12:15:00,23.26,23.29,23.26,23.27,91800.0,20.2336,20.2597,20.2336,20.2423,91800.0
2013-10-24 12:20:00,23.27,23.31,23.27,23.31,49500.0,20.2423,20.2771,20.2423,20.2771,49500.0
2013-10-24 12:25:00,23.31,23.32,23.29,23.29,35500.0,20.2771,20.2858,20.2597,20.2597,35500.0
2013-10-24 12:30:00,23.29,23.3,23.25,23.25,119500.0,20.2597,20.2684,20.2249,20.2249,119500.0
2013-10-24 12:35:00,23.26,23.33,23.26,23.33,96900.0,20.2336,20.2945,20.2336,20.2945,96900.0
2013-10-24 12:40:00,23.32,23.36,23.31,23.36,74500.0,20.2858,20.3206,20.2771,20.3206,74500.0
2013-10-24 12:45:00,23.35,23.4,23.34,23.38,39100.0,20.3119,20.3554,20.3032,20.338,39100.0
2013-10-24 12:50:00,23.38,23.38,23.34,23.34,9600.0,20.338,20.338,20.3032,20.3032,9600.0
2013-10-24 12:55:00,23.35,23.41,23.35,23.39,40700.0,20.3119,20.3641,20.3119,20.3467,40700.0
2013-10-24 13:00:00,23.39,23.4,23.38,23.39,32100.0,20.3467,20.3554,20.338,20.3467,32100.0
2013-10-24 13:05:00,23.39,23.41,23.35,23.36,63200.0,20.3467,20.3641,20.3119,20.3206,63200.0
2013-10-24 13:10:00,23.36,23.38,23.34,23.34,11500.0,20.3206,20.338,20.3032,20.3032,11500.0
2013-10-24 13:15:00,23.34,23.35,23.31,23.32,26300.0,20.3032,20.3119,20.2771,20.2858,26300.0
2013-10-24 13:20:00,23.33,23.38,23.32,23.37,37300.0,20.2945,20.338,20.2858,20.3293,37300.0
2013-10-24 13:25:00,23.37,23.39,23.36,23.37,18600.0,20.3293,20.3467,20.3206,20.3293,18600.0
2013-10-24 13:30:00,23.37,23.37,23.35,23.36,14900.0,20.3293,20.3293,20.3119,20.3206,14900.0
2013-10-24 13:35:00,23.35,23.36,23.33,23.33,32500.0,20.3119,20.3206,20.2945,20.2945,32500.0
2013-10-24 13:40:00,23.34,23.39,23.34,23.38,23600.0,20.3032,20.3467,20.3032,20.338,23600.0
2013-10-24 13:45:00,23.38,23.38,23.35,23.36,19700.0,20.338,20.338,20.3119,20.3206,19700.0
2013-10-24 13:50:00,23.36,23.36,23.34,23.35,17600.0,20.3206,20.3206,20.3032,20.3119,17600.0
2013-10-24 13:55:00,23.35,23.38,23.35,23.37,18300.0,20.3119,20.338,20.3119,20.3293,18300.0
2013-10-24 14:00:00,23.37,23.39,23.36,23.37,25400.0,20.3293,20.3467,20.3206,20.3293,25400.0
2013-10-24 14:05:00,23.36,23.39,23.36,23.38,39500.0,20.3206,20.3467,20.3206,20.338,39500.0
2013-10-24 14:10:00,23.38,23.39,23.37,23.37,37800.0,20.338,20.3467,20.3293,20.3293,37800.0
2013-10-24 14:15:00,23.38,23.4,23.37,23.4,41000.0,20.338,20.3554,20.3293,20.3554,41000.0
2013-10-24 14:20:00,23.4,23.42,23.38,23.4,82000.0,20.3554,20.3728,20.338,20.3554,82000.0
2013-10-24 14:25:00,23.4,23.41,23.38,23.4,62700.0,20.3554,20.3641,20.338,20.3554,62700.0
2013-10-24 14:30:00,23.4,23.4,23.38,23.39,37100.0,20.3554,20.3554,20.338,20.3467,37100.0
2013-10-24 14:35:00,23.39,23.42,23.39,23.41,33800.0,20.3467,20.3728,20.3467,20.3641,33800.0
2013-10-24 14:40:00,23.4,23.41,23.39,23.41,30600.0,20.3554,20.3641,20.3467,20.3641,30600.0
2013-10-24 14:45:00,23.41,23.42,23.38,23.41,90700.0,20.3641,20.3728,20.338,20.3641,90700.0
2013-10-24 14:50:00,23.41,23.42,23.4,23.4,35400.0,20.3641,20.3728,20.3554,20.3554,35400.0
2013-10-24 14:55:00,23.4,23.42,23.4,23.42,28100.0,20.3554,20.3728,20.3554,20.3728,28100.0
2013-10-24 15:00:00,23.42,23.45,23.4,23.41,75500.0,20.3728,20.3989,20.3554,20.3641,75500.0
2013-10-24 15:05:00,23.41,23.44,23.41,23.42,41400.0,20.3641,20.3902,20.3641,20.3728,41400.0
2013-10-24 15:10:00,23.41,23.45,23.41,23.44,34400.0,20.3641,20.3989,20.3641,20.3902,34400.0
2013-10-24 15:15:00,23.44,23.45,23.42,23.42,77100.0,20.3902,20.3989,20.3728,20.3728,77100.0
2013-10-24 15:20:00,23.42,23.44,23.42,23.43,13100.0,20.3728,20.3902,20.3728,20.3815,13100.0
2013-10-24 15:25:00,23.44,23.45,23.42,23.42,66300.0,20.3902,20.3989,20.3728,20.3728,66300.0
2013-10-24 15:30:00,23.42,23.45,23.41,23.42,97400.0,20.3728,20.3989,20.3641,20.3728,97400.0
2013-10-24 15:35:00,23.42,23.43,23.39,23.39,51800.0,20.3728,20.3815,20.3467,20.3467,51800.0
2013-10-24 15:40:00,23.39,23.41,23.36,23.37,129100.0,20.3467,20.3641,20.3206,20.3293,129100.0
2013-10-24 15:45:00,23.38,23.41,23.36,23.39,144300.0,20.338,20.3641,20.3206,20.3467,144300.0
2013-10-24 15:50:00,23.39,23.41,23.38,23.39,132300.0,20.3467,20.3641,20.338,20.3467,132300.0
2013-10-24 15:55:00,23.39,23.42,23.39,23.4,174900.0,20.3467,20.3728,20.3467,20.3554,174900.0
2013-10-25 09:30:00,23.4,23.43,23.32,23.39,75300.0,20.3554,20.3815,20.2858,20.3467,75300.0
2013-10-25 09:35:00,23.4,23.42,23.34,23.38,44300.0,20.3554,20.3728,20.3032,20.338,44300.0
2013-10-25 09:40:00,23.39,23.47,23.37,23.44,52100.0,20.3467,20.4163,20.3293,20.3902,52100.0
2013-10-25 09:45:00,23.44,23.45,23.37,23.44,181200.0,20.3902,20.3989,20.3293,20.3902,181200.0
2013-10-25 09:50:00,23.43,23.43,23.38,23.39,62600.0,20.3815,20.3815,20.338,20.3467,62600.0
2013-10-25 09:55:00,23.4,23.42,23.37,23.42,53400.0,20.3554,20.3728,20.3293,20.3728,53400.0
2013-10-25 10:00:00,23.41,23.45,23.4,23.44,40100.0,20.3641,20.3989,20.3554,20.3902,40100.0
2013-10-25 10:05:00,23.45,23.5,23.45,23.5,84100.0,20.3989,20.4424,20.3989,20.4424,84100.0
2013-10-25 10:10:00,23.5,23.51,23.46,23.48,87000.0,20.4424,20.4511,20.4076,20.425,87000.0
2013-10-25 10:15:00,23.48,23.5,23.46,23.49,39800.0,20.425,20.4424,20.4076,20.4337,39800.0
2013-10-25 10:20:00,23.48,23.48,23.43,23.45,35700.0,20.425,20.425,20.3815,20.3989,35700.0
2013-10-25 10:25:00,23.44,23.45,23.41,23.42,35300.0,20.3902,20.3989,20.3641,20.3728,35300.0
2013-10-25 10:30:00,23.41,23.43,23.39,23.42,40500.0,20.3641,20.3815,20.3467,20.3728,40500.0
2013-10-25 10:35:00,23.41,23.45,23.41,23.42,26200.0,20.3641,20.3989,20.3641,20.3728,26200.0
2013-10-25 10:40:00,23.43,23.43,23.4,23.42,35700.0,20.3815,20.3815,20.3554,20.3728,35700.0
2013-10-25 10:45:00,23.42,23.46,23.41,23.44,31700.0,20.3728,20.4076,20.3641,20.3902,31700.0
2013-10-25 10:50:00,23.44,23.46,23.43,23.45,21800.0,20.3902,20.4076,20.3815,20.3989,21800.0
2013-10-25 10:55:00,23.44,23.46,23.43,23.45,28000.0,20.3902,20.4076,20.3815,20.3989,28000.0
2013-10-25 11:00:00,23.44,23.46,23.42,23.43,28300.0,20.3902,20.4076,20.3728,20.3815,28300.0
2013-10-25 11:05:00,23.44,23.46,23.4,23.4,27700.0,20.3902,20.4076,20.3554,20.3554,27700.0
2013-10-25 11:10:00,23.4,23.43,23.39,23.41,26400.0,20.3554,20.3815,20.3467,20.3641,26400.0
2013-10-25 11:15:00,23.41,23.42,23.41,23.41,19000.0,20.3641,20.3728,20.3641,20.3641,19000.0
2013-10-25 11:20:00,23.41,23.42,23.39,23.41,29200.0,20.3641,20.3728,20.3467,20.3641,29200.0
2013-10-25 11:25:00,23.4,23.44,23.4,23.44,28200.0,20.3554,20.3902,20.3554,20.3902,28200.0
2013-10-25 11:30:00,23.44,23.48,23.43,23.45,59500.0,20.3902,20.425,20.3815,20.3989,59500.0
2013-10-25 11:35:00,23.44,23.46,23.42,23.43,31600.0,20.3902,20.4076,20.3728,20.3815,31600.0
2013-10-25 11:40:00,23.43,23.44,23.39,23.4,46500.0,20.3815,20.3902,20.3467,20.3554,46500.0
2013-10-25 11:45:00,23.39,23.4,23.37,23.38,41800.0,20.3467,20.3554,20.3293,20.338,41800.0
2013-10-25 11:50:00,23.37,23.38,23.36,23.37,35800.0,20.3293,20.338,20.3206,20.3293,35800.0
2013-10-25 11:55:00,23.37,23.4,23.36,23.4,36500.0,20.3293,20.3554,20.3206,20.3554,36500.0
2013-10-25 12:00:00,23.4,23.4,23.37,23.38,19300.0,20.3554,20.3554,20.3293,20.338,19300.0
2013-10-25 12:05:00,23.38,23.4,23.37,23.38,43000.0,20.338,20.3554,20.3293,20.338,43000.0
2013-10-25 12:10:00,23.38,23.38,23.35,23.37,39700.0,20.338,20.338,20.3119,20.3293,39700.0
2013-10-25 12:15:00,23.38,23.43,23.38,23.42,49200.0,20.338,20.3815,20.338,20.3728,49200.0
2013-10-25 12:20:00,23.42,23.46,23.42,23.45,51500.0,20.3728,20.4076,20.3728,20.3989,51500.0
2013-10-25 12:25:00,23.45,23.47,23.44,23.46,36700.0,20.3989,20.4163,20.3902,20.4076,36700.0
2013-10-25 12:30:00,23.47,23.47,23.44,23.45,25200.0,20.4163,20.4163,20.3902,20.3989,25200.0
2013-10-25 12:35:00,23.45,23.45,23.43,23.44,15500.0,20.3989,20.3989,20.3815,20.3902,15500.0
2013-10-25 12:40:00,23.45,23.45,23.43,23.44,9600.0,20.3989,20.3989,20.3815,20.3902,9600.0
2013-10-25 12:45:00,23.44,23.46,23.43,23.46,13400.0,20.3902,20.4076,20.3815,20.4076,13400.0
2013-10-25 12:50:00,23.46,23.47,23.43,23.44,19700.0,20.4076,20.4163,20.3815,20.3902,19700.0
2013-10-25 12:55:00,23.43,23.45,23.43,23.45,12400.0,20.3815,20.3989,20.3815,20.3989,12400.0
2013-10-25 13:00:00,23.45,23.45,23.43,23.43,18800.0,20.3989,20.3989,20.3815,20.3815,18800.0
2013-10-25 13:05:00,23.44,23.44,23.41,23.42,23800.0,20.3902,20.3902,20.3641,20.3728,23800.0
2013-10-25 13:10:00,23.41,23.45,23.41,23.43,26100.0,20.3641,20.3989,20.3641,20.3815,26100.0
2013-10-25 13:15:00,23.44,23.45,23.43,23.44,29100.0,20.3902,20.3989,20.3815,20.3902,29100.0
2013-10-25 13:20:00,23.43,23.44,23.41,23.42,28500.0,20.3815,20.3902,20.3641,20.3728,28500.0
2013-10-25 13:25:00,23.42,23.42,23.39,23.39,38800.0,20.3728,20.3728,20.3467,20.3467,38800.0
2013-10-25 13:30:00,23.4,23.42,23.38,23.41,38400.0,20.3554,20.3728,20.338,20.3641,38400.0
2013-10-25 13:35:00,23.41,23.41,23.38,23.41,17300.0,20.3641,20.3641,20.338,20.3641,17300.0
2013-10-25 13:40:00,23.42,23.42,23.37,23.39,36500.0,20.3728,20.3728,20.3293,20.3467,36500.0
2013-10-25 13:45:00,23.4,23.41,23.37,23.37,19500.0,20.3554,20.3641,20.3293,20.3293,19500.0
2013-10-25 13:50:00,23.37,23.39,23.37,23.38,19600.0,20.3293,20.3467,20.3293,20.338,19600.0
2013-10-25 13:55:00,23.37,23.39,23.36,23.37,53000.0,20.3293,20.3467,20.3206,20.3293,53000.0
2013-10-25 14:00:00,23.37,23.39,23.35,23.39,24500.0,20.3293,20.3467,20.3119,20.3467,24500.0
2013-10-25 14:05:00,23.4,23.43,23.39,23.4,41900.0,20.3554,20.3815,20.3467,20.3554,41900.0
2013-10-25 14:10:00,23.4,23.42,23.4,23.42,29200.0,20.3554,20.3728,20.3554,20.3728,29200.0
2013-10-25 14:15:00,23.42,23.45,23.41,23.44,29400.0,20.3728,20.3989,20.3641,20.3902,29400.0
2013-10-25 14:20:00,23.44,23.44,23.4,23.4,57200.0,20.3902,20.3902,20.3554,20.3554,57200.0
2013-10-25 14:25:00,23.41,23.41,23.39,23.4,48500.0,20.3641,20.3641,20.3467,20.3554,48500.0
2013-10-25 14:30:00,23.4,23.42,23.39,23.41,29800.0,20.3554,20.3728,20.3467,20.3641,29800.0
2013-10-25 14:35:00,23.4,23.44,23.4,23.43,54000.0,20.3554,20.3902,20.3554,20.3815,54000.0
2013-10-25 14:40:00,23.43,23.45,23.42,23.44,34000.0,20.3815,20.3989,20.3728,20.3902,34000.0
2013-10-25 14:45:00,23.44,23.46,23.43,23.44,49500.0,20.3902,20.4076,20.3815,20.3902,49500.0
2013-10-25 14:50:00,23.45,23.45,23.44,23.44,9400.0,20.3989,20.3989,20.3902,20.3902,9400.0
2013-10-25 14:55:00,23.45,23.46,23.44,23.46,29800.0,20.3989,20.4076,20.3902,20.4076,29800.0
2013-10-25 15:00:00,23.46,23.46,23.44,23.44,78600.0,20.4076,20.4076,20.3902,20.3902,78600.0
2013-10-25 15:05:00,23.45,23.48,23.44,23.48,108100.0,20.3989,20.425,20.3902,20.425,108100.0
2013-10-25 15:10:00,23.48,23.48,23.45,23.46,81200.0,20.425,20.425,20.3989,20.4076,81200.0
2013-10-25 15:15:00,23.46,23.48,23.45,23.46,63200.0,20.4076,20.425,20.3989,20.4076,63200.0
2013-10-25 15:20:00,23.47,23.49,23.45,23.49,62300.0,20.4163,20.4337,20.3989,20.4337,62300.0
2013-10-25 15:25:00,23.49,23.5,23.48,23.5,61200.0,20.4337,20.4424,20.425,20.4424,61200.0
2013-10-25 15:30:00,23.5,23.5,23.47,23.48,151500.0,20.4424,20.4424,20.4163,20.425,151500.0
2013-10-25 15:35:00,23.48,23.5,23.46,23.49,112800.0,20.425,20.4424,20.4076,20.4337,112800.0
2013-10-25 15:40:00,23.49,23.53,23.49,23.53,119100.0,20.4337,20.4685,20.4337,20.4685,119100.0
2013-10-25 15:45:00,23.53,23.56,23.5,23.56,294300.0,20.4685,20.4946,20.4424,20.4946,294300.0
2013-10-25 15:50:00,23.56,23.59,23.55,23.57,385200.0,20.4946,20.5207,20.4859,20.5033,385200.0
2013-10-25 15:55:00,23.57,23.6,23.56,23.57,535400.0,20.5033,20.5294,20.4946,20.5033,535400.0
2013-10-28 09:30:00,23.55,23.59,23.51,23.53,47500.0,20.4859,20.5207,20.4511,20.4685,47500.0
2013-10-28 09:35:00,23.52,23.58,23.48,23.55,43800.0,20.4598,20.512,20.425,20.4859,43800.0
2013-10-28 09:40:00,23.55,23.6,23.5,23.6,54000.0,20.4859,20.5294,20.4424,20.5294,54000.0
2013-10-28 09:45:00,23.6,23.61,23.55,23.55,61400.0,20.5294,20.5381,20.4859,20.4859,61400.0
2013-10-28 09:50:00,23.56,23.56,23.49,23.49,76700.0,20.4946,20.4946,20.4337,20.4337,76700.0
2013-10-28 09:55:00,23.48,23.52,23.45,23.47,88900.0,20.425,20.4598,20.3989,20.4163,88900.0
2013-10-28 10:00:00,23.46,23.5,23.43,23.48,69500.0,20.4076,20.4424,20.3815,20.425,69500.0
2013-10-28 10:05:00,23.48,23.55,23.48,23.55,51900.0,20.425,20.4859,20.425,20.4859,51900.0
2013-10-28 10:10:00,23.55,23.56,23.52,23.53,63400.0,20.4859,20.4946,20.4598,20.4685,63400.0
2013-10-28 10:15:00,23.53,23.57,23.51,23.54,31500.0,20.4685,20.5033,20.4511,20.4772,31500.0
2013-10-28 10:20:00,23.54,23.55,23.52,23.53,51900.0,20.4772,20.4859,20.4598,20.4685,51900.0
2013-10-28 10:25:00,23.53,23.55,23.5,23.5,33300.0,20.4685,20.4859,20.4424,20.4424,33300.0
2013-10-28 10:30:00,23.49,23.52,23.48,23.5,46100.0,20.4337,20.4598,20.425,20.4424,46100.0
2013-10-28 10:35:00,23.51,23.55,23.49,23.55,29900.0,20.4511,20.4859,20.4337,20.4859,29900.0
2013-10-28 10:40:00,23.54,23.55,23.43,23.44,128300.0,20.4772,20.4859,20.3815,20.3902,128300.0
2013-10-28 10:45:00,23.44,23.44,23.38,23.39,155600.0,20.3902,20.3902,20.338,20.3467,155600.0
2013-10-28 10:50:00,23.39,23.46,23.39,23.43,122000.0,20.3467,20.4076,20.3467,20.3815,122000.0
2013-10-28 10:55:00,23.43,23.44,23.38,23.4,24900.0,20.3815,20.3902,20.338,20.3554,24900.0
2013-10-28 11:00:00,23.4,23.45,23.39,23.45,38600.0,20.3554,20.3989,20.3467,20.3989,38600.0
2013-10-28 11:05:00,23.44,23.45,23.38,23.39,114100.0,20.3902,20.3989,20.338,20.3467,114100.0
2013-10-28 11:10:00,23.4,23.45,23.32,23.33,456800.0,20.3554,20.3989,20.2858,20.2945,456800.0
2013-10-28 11:15:00,23.33,23.4,23.23,23.28,439000.0,20.2945,20.3554,20.2075,20.251,439000.0
2013-10-28 11:20:00,23.28,23.35,23.23,23.31,124300.0,20.251,20.3119,20.2075,20.2771,124300.0
2013-10-28 11:25:00,23.3,23.41,23.3,23.39,182100.0,20.2684,20.3641,20.2684,20.3467,182100.0
2013-10-28 11:30:00,23.39,23.41,23.34,23.35,90400.0,20.3467,20.3641,20.3032,20.3119,90400.0
2013-10-28 11:35:00,23.34,23.34,23.28,23.3,146700.0,20.3032,20.3032,20.251,20.2684,146700.0
2013-10-28 11:40:00,23.3,23.31,23.27,23.28,207800.0,20.2684,20.2771,20.2423,20.251,207800.0
2013-10-28 11:45:00,23.29,23.3,23.26,23.27,69400.0,20.2597,20.2684,20.2336,20.2423,69400.0
2013-10-28 11:50:00,23.27,23.28,23.19,23.2,451000.0,20.2423,20.251,20.1727,20.1814,451000.0
2013-10-28 11:55:00,23.2,23.22,23.15,23.18,507200.0,20.1814,20.1988,20.1379,20.164,507200.0
2013-10-28 12:00:00,23.18,23.23,23.1,23.14,367300.0,20.164,20.2075,20.0944,20.1292,367300.0
2013-10-28 12:05:00,23.14,23.19,23.14,23.17,89900.0,20.1292,20.1727,20.1292,20.1553,89900.0
2013-10-28 12:10:00,23.17,23.21,23.08,23.1,318400.0,20.1553,20.1901,20.077,20.0944,318400.0
2013-10-28 12:15:00,23.1,23.11,23.05,23.08,263500.0,20.0944,20.1031,20.0509,20.077,263500.0
2013-10-28 12:20:00,23.08,23.2,23.08,23.19,189000.0,20.077,20.1814,20.077,20.1727,189000.0
2013-10-28 12:25:00,23.19,23.22,23.18,23.2,102400.0,20.1727,20.1988,20.164,20.1814,102400.0
2013-10-28 12:30:00,23.2,23.22,23.11,23.11,120900.0,20.1814,20.1988,20.1031,20.1031,120900.0
2013-10-28 12:35:00,23.11,23.17,23.11,23.17,61800.0,20.1031,20.1553,20.1031,20.1553,61800.0
2013-10-28 12:40:00,23.17,23.2,23.16,23.17,122400.0,20.1553,20.1814,20.1466,20.1553,122400.0
2013-10-28 12:45:00,23.18,23.2,23.17,23.18,137100.0,20.164,20.1814,20.1553,20.164,137100.0
2013-10-28 12:50:00,23.19,23.19,23.14,23.14,73800.0,20.1727,20.1727,20.1292,20.1292,73800.0
2013-10-28 12:55:00,23.14,23.14,23.0,23.0,398000.0,20.1292,20.1292,20.0074,20.0074,398000.0
2013-10-28 13:00:00,23.0,23.01,22.93,22.95,192800.0,20.0074,20.0161,19.9465,19.9639,192800.0
2013-10-28 13:05:00,22.94,23.0,22.86,22.92,634100.0,19.9552,20.0074,19.8856,19.9378,634100.0
2013-10-28 13:10:00,22.92,23.0,22.91,22.98,149500.0,19.9378,20.0074,19.9291,19.99,149500.0
2013-10-28 13:15:00,22.98,23.0,22.95,22.97,113100.0,19.99,20.0074,19.9639,19.9813,113100.0
2013-10-28 13:20:00,22.97,22.98,22.82,22.84,263900.0,19.9813,19.99,19.8509,19.8683,263900.0
2013-10-28 13:25:00,22.84,22.87,22.79,22.87,378100.0,19.8683,19.8943,19.8248,19.8943,378100.0
2013-10-28 13:30:00,22.87,22.94,22.86,22.92,179400.0,19.8943,19.9552,19.8856,19.9378,179400.0
2013-10-28 13:35:00,22.92,22.95,22.88,22.89,155700.0,19.9378,19.9639,19.903,19.9117,155700.0
2013-10-28 13:40:00,22.9,22.9,22.81,22.83,150700.0,19.9204,19.9204,19.8422,19.8596,150700.0
2013-10-28 13:45:00,22.84,22.86,22.8,22.8,130100.0,19.8683,19.8856,19.8335,19.8335,130100.0
2013-10-28 13:50:00,22.8,22.81,22.69,22.7,395100.0,19.8335,19.8422,19.7378,19.7465,395100.0
2013-10-28 13:55:00,22.7,22.8,22.67,22.8,399800.0,19.7465,19.8335,19.7204,19.8335,399800.0
2013-10-28 14:00:00,22.81,22.86,22.81,22.85,189800.0,19.8422,19.8856,19.8422,19.877,189800.0
2013-10-28 14:05:00,22.85,22.89,22.84,22.89,158600.0,19.877,19.9117,19.8683,19.9117,158600.0
2013-10-28 14:10:00,22.89,22.94,22.88,22.94,265700.0,19.9117,19.9552,19.903,19.9552,265700.0
2013-10-28 14:15:00,22.93,22.94,22.89,22.93,187600.0,19.9465,19.9552,19.9117,19.9465,187600.0
2013-10-28 14:20:00,22.93,22.96,22.91,22.93,200800.0,19.9465,19.9726,19.9291,19.9465,200800.0
2013-10-28 14:25:00,22.93,22.98,22.91,22.96,179000.0,19.9465,19.99,19.9291,19.9726,179000.0
2013-10-28 14:30:00,22.97,22.98,22.94,22.94,70000.0,19.9813,19.99,19.9552,19.9552,70000.0
2013-10-28 14:35:00,22.94,22.97,22.93,22.96,151700.0,19.9552,19.9813,19.9465,19.9726,151700.0
2013-10-28 14:40:00,22.97,22.97,22.94,22.95,78700.0,19.9813,19.9813,19.9552,19.9639,78700.0
2013-10-28 14:45:00,22.96,22.98,22.95,22.98,66400.0,19.9726,19.99,19.9639,19.99,66400.0
2013-10-28 14:50:00,22.98,23.02,22.97,23.01,57300.0,19.99,20.0248,19.9813,20.0161,57300.0
2013-10-28 14:55:00,23.02,23.03,23.0,23.01,75400.0,20.0248,20.0335,20.0074,20.0161,75400.0
2013-10-28 15:00:00,23.01,23.05,23.0,23.04,117400.0,20.0161,20.0509,20.0074,20.0422,117400.0
2013-10-28 15:05:00,23.05,23.06,23.03,23.03,77200.0,20.0509,20.0596,20.0335,20.0335,77200.0
2013-10-28 15:10:00,23.03,23.04,23.02,23.03,75300.0,20.0335,20.0422,20.0248,20.0335,75300.0
2013-10-28 15:15:00,23.04,23.07,23.03,23.04,102700.0,20.0422,20.0683,20.0335,20.0422,102700.0
2013-10-28 15:20:00,23.04,23.04,23.02,23.03,94100.0,20.0422,20.0422,20.0248,20.0335,94100.0
2013-10-28 15:25:00,23.02,23.06,23.02,23.03,193400.0,20.0248,20.0596,20.0248,20.0335,193400.0
2013-10-28 15:30:00,23.04,23.05,23.02,23.05,64500.0,20.0422,20.0509,20.0248,20.0509,64500.0
2013-10-28 15:35:00,23.04,23.05,23.03,23.04,55600.0,20.0422,20.0509,20.0335,20.0422,55600.0
2013-10-28 15:40:00,23.04,23.05,23.01,23.02,306900.0,20.0422,20.0509,20.0161,20.0248,306900.0
2013-10-28 15:45:00,23.02,23.04,22.98,22.99,272400.0,20.0248,20.0422,19.99,19.9987,272400.0
2013-10-28 15:50:00,22.99,23.02,22.97,23.0,373900.0,19.9987,20.0248,19.9813,20.0074,373900.0
2013-10-28 15:55:00,23.0,23.03,22.98,22.99,720500.0,20.0074,20.0335,19.99,19.9987,720500.0
2013-10-29 09:30:00,23.06,23.14,22.98,23.14,291900.0,20.0596,20.1292,19.99,20.1292,291900.0
2013-10-29 09:35:00,23.13,23.27,23.13,23.25,226400.0,20.1205,20.2423,20.1205,20.2249,226400.0
2013-10-29 09:40:00,23.25,23.28,23.2,23.25,300300.0,20.2249,20.251,20.1814,20.2249,300300.0
2013-10-29 09:45:00,23.25,23.32,23.18,23.3,441000.0,20.2249,20.2858,20.164,20.2684,441000.0
2013-10-29 09:50:00,23.3,23.36,23.28,23.29,205900.0,20.2684,20.3206,20.251,20.2597,205900.0
2013-10-29 09:55:00,23.29,23.29,23.2,23.21,736400.0,20.2597,20.2597,20.1814,20.1901,736400.0
2013-10-29 10:00:00,23.2,23.22,23.14,23.19,264000.0,20.1814,20.1988,20.1292,20.1727,264000.0
2013-10-29 10:05:00,23.19,23.19,23.12,23.18,239800.0,20.1727,20.1727,20.1118,20.164,239800.0
2013-10-29 10:10:00,23.17,23.17,23.11,23.13,135100.0,20.1553,20.1553,20.1031,20.1205,135100.0
2013-10-29 10:15:00,23.14,23.19,23.13,23.17,153100.0,20.1292,20.1727,20.1205,20.1553,153100.0
2013-10-29 10:20:00,23.17,23.18,23.12,23.15,220500.0,20.1553,20.164,20.1118,20.1379,220500.0
2013-10-29 10:25:00,23.15,23.17,23.11,23.16,171300.0,20.1379,20.1553,20.1031,20.1466,171300.0
2013-10-29 10:30:00,23.16,23.19,23.1,23.11,134800.0,20.1466,20.1727,20.0944,20.1031,134800.0
2013-10-29 10:35:00,23.11,23.11,22.99,23.04,416100.0,20.1031,20.1031,19.9987,20.0422,416100.0
2013-10-29 10:40:00,23.05,23.07,22.94,22.94,219800.0,20.0509,20.0683,19.9552,19.9552,219800.0
2013-10-29 10:45:00,22.95,23.09,22.91,23.08,340800.0,19.9639,20.0857,19.9291,20.077,340800.0
2013-10-29 10:50:00,23.09,23.09,23.02,23.06,274000.0,20.0857,20.0857,20.0248,20.0596,274000.0
2013-10-29 10:55:00,23.07,23.1,23.04,23.1,97000.0,20.0683,20.0944,20.0422,20.0944,97000.0
2013-10-29 11:00:00,23.1,23.11,23.06,23.11,62600.0,20.0944,20.1031,20.0596,20.1031,62600.0
2013-10-29 11:05:00,23.11,23.19,23.11,23.12,218900.0,20.1031,20.1727,20.1031,20.1118,218900.0
2013-10-29 11:10:00,23.12,23.12,23.09,23.1,31400.0,20.1118,20.1118,20.0857,20.0944,31400.0
2013-10-29 11:15:00,23.1,23.12,23.09,23.11,54400.0,20.0944,20.1118,20.0857,20.1031,54400.0
2013-10-29 11:20:00,23.11,23.14,23.1,23.14,41100.0,20.1031,20.1292,20.0944,20.1292,41100.0
2013-10-29 11:25:00,23.14,23.14,23.11,23.12,58700.0,20.1292,20.1292,20.1031,20.1118,58700.0
2013-10-29 11:30:00,23.13,23.14,23.11,23.14,99000.0,20.1205,20.1292,20.1031,20.1292,99000.0
2013-10-29 11:35:00,23.14,23.14,23.1,23.12,40700.0,20.1292,20.1292,20.0944,20.1118,40700.0
2013-10-29 11:40:00,23.11,23.14,23.11,23.11,54200.0,20.1031,20.1292,20.1031,20.1031,54200.0
2013-10-29 11:45:00,23.1,23.12,23.1,23.1,31000.0,20.0944,20.1118,20.0944,20.0944,31000.0
2013-10-29 11:50:00,23.11,23.14,23.1,23.13,63100.0,20.1031,20.1292,20.0944,20.1205,63100.0
2013-10-29 11:55:00,23.13,23.14,23.11,23.14,56200.0,20.1205,20.1292,20.1031,20.1292,56200.0
2013-10-29 12:00:00,23.14,23.15,23.13,23.14,62400.0,20.1292,20.1379,20.1205,20.1292,62400.0
2013-10-29 12:05:00,23.14,23.15,23.12,23.14,72400.0,20.1292,20.1379,20.1118,20.1292,72400.0
2013-10-29 12:10:00,23.14,23.14,23.11,23.11,37100.0,20.1292,20.1292,20.1031,20.1031,37100.0
2013-10-29 12:15:00,23.12,23.12,23.1,23.11,45100.0,20.1118,20.1118,20.0944,20.1031,45100.0
2013-10-29 12:20:00,23.12,23.13,23.11,23.12,37600.0,20.1118,20.1205,20.1031,20.1118,37600.0
2013-10-29 12:25:00,23.12,23.14,23.11,23.14,111500.0,20.1118,20.1292,20.1031,20.1292,111500.0
2013-10-29 12:30:00,23.14,23.14,23.13,23.14,530000.0,20.1292,20.1292,20.1205,20.1292,530000.0
2013-10-29 12:35:00,23.14,23.14,23.1,23.11,268100.0,20.1292,20.1292,20.0944,20.1031,268100.0
2013-10-29 12:40:00,23.11,23.12,23.1,23.1,19000.0,20.1031,20.1118,20.0944,20.0944,19000.0
2013-10-29 12:45:00,23.1,23.11,23.08,23.09,23200.0,20.0944,20.1031,20.077,20.0857,23200.0
2013-10-29 12:50:00,23.08,23.11,23.08,23.11,54800.0,20.077,20.1031,20.077,20.1031,54800.0
2013-10-29 12:55:00,23.11,23.14,23.11,23.12,104100.0,20.1031,20.1292,20.1031,20.1118,104100.0
2013-10-29 13:00:00,23.13,23.13,23.12,23.13,43700.0,20.1205,20.1205,20.1118,20.1205,43700.0
2013-10-29 13:05:00,23.13,23.14,23.1,23.12,104200.0,20.1205,20.1292,20.0944,20.1118,104200.0
2013-10-29 13:10:00,23.12,23.12,23.09,23.1,92700.0,20.1118,20.1118,20.0857,20.0944,92700.0
2013-10-29 13:15:00,23.1,23.11,23.07,23.08,141600.0,20.0944,20.1031,20.0683,20.077,141600.0
2013-10-29 13:20:00,23.07,23.1,23.07,23.08,59500.0,20.0683,20.0944,20.0683,20.077,59500.0
2013-10-29 13:25:00,23.09,23.09,23.03,23.04,64600.0,20.0857,20.0857,20.0335,20.0422,64600.0
2013-10-29 13:30:00,23.04,23.09,23.03,23.08,252100.0,20.0422,20.0857,20.0335,20.077,252100.0
2013-10-29 13:35:00,23.08,23.11,23.07,23.11,96800.0,20.077,20.1031,20.0683,20.1031,96800.0
2013-10-29 13:40:00,23.1,23.13,23.08,23.11,130000.0,20.0944,20.1205,20.077,20.1031,130000.0
2013-10-29 13:45:00,23.12,23.15,23.12,23.14,117700.0,20.1118,20.1379,20.1118,20.1292,117700.0
2013-10-29 13:50:00,23.14,23.14,23.12,23.12,24900.0,20.1292,20.1292,20.1118,20.1118,24900.0
2013-10-29 13:55:00,23.12,23.13,23.12,23.12,33800.0,20.1118,20.1205,20.1118,20.1118,33800.0
2013-10-29 14:00:00,23.13,23.13,23.06,23.06,190800.0,20.1205,20.1205,20.0596,20.0596,190800.0
2013-10-29 14:05:00,23.06,23.06,23.0,23.01,103200.0,20.0596,20.0596,20.0074,20.0161,103200.0
2013-10-29 14:10:00,23.01,23.04,23.01,23.02,398000.0,20.0161,20.0422,20.0161,20.0248,398000.0
2013-10-29 14:15:00,23.03,23.04,23.01,23.02,191400.0,20.0335,20.0422,20.0161,20.0248,191400.0
2013-10-29 14:20:00,23.02,23.04,23.01,23.04,201200.0,20.0248,20.0422,20.0161,20.0422,201200.0
2013-10-29 14:25:00,23.04,23.05,23.03,23.05,84900.0,20.0422,20.0509,20.0335,20.0509,84900.0
2013-10-29 14:30:00,23.05,23.07,23.04,23.05,106500.0,20.0509,20.0683,20.0422,20.0509,106500.0
2013-10-29 14:35:00,23.05,23.07,23.05,23.07,57100.0,20.0509,20.0683,20.0509,20.0683,57100.0
2013-10-29 14:40:00,23.07,23.07,23.06,23.07,66100.0,20.0683,20.0683,20.0596,20.0683,66100.0
2013-10-29 14:45:00,23.07,23.08,23.06,23.08,72300.0,20.0683,20.077,20.0596,20.077,72300.0
2013-10-29 14:50:00,23.08,23.08,23.06,23.07,77300.0,20.077,20.077,20.0596,20.0683,77300.0
2013-10-29 14:55:00,23.06,23.07,23.06,23.06,34700.0,20.0596,20.0683,20.0596,20.0596,34700.0
2013-10-29 15:00:00,23.07,23.07,22.95,22.96,382700.0,20.0683,20.0683,19.9639,19.9726,382700.0
2013-10-29 15:05:00,22.95,22.97,22.91,22.92,415500.0,19.9639,19.9813,19.9291,19.9378,415500.0
2013-10-29 15:10:00,22.92,22.93,22.89,22.92,190400.0,19.9378,19.9465,19.9117,19.9378,190400.0
2013-10-29 15:15:00,22.92,22.93,22.9,22.91,162300.0,19.9378,19.9465,19.9204,19.9291,162300.0
2013-10-29 15:20:00,22.91,22.91,22.86,22.9,415500.0,19.9291,19.9291,19.8856,19.9204,415500.0
2013-10-29 15:25:00,22.9,22.96,22.9,22.95,166000.0,19.9204,19.9726,19.9204,19.9639,166000.0
2013-10-29 15:30:00,22.96,22.96,22.92,22.95,169400.0,19.9726,19.9726,19.9378,19.9639,169400.0
2013-10-29 15:35:00,22.95,23.03,22.95,23.03,142900.0,19.9639,20.0335,19.9639,20.0335,142900.0
2013-10-29 15:40:00,23.03,23.06,23.03,23.05,204500.0,20.0335,20.0596,20.0335,20.0509,204500.0
2013-10-29 15:45:00,23.05,23.06,23.04,23.04,249100.0,20.0509,20.0596,20.0422,20.0422,249100.0
2013-10-29 15:50:00,23.05,23.09,23.04,23.09,348900.0,20.0509,20.0857,20.0422,20.0857,348900.0
2013-10-29 15:55:00,23.09,23.11,23.08,23.09,541200.0,20.0857,20.1031,20.077,20.0857,541200.0
2013-10-30 09:30:00,23.11,23.21,23.1,23.13,123100.0,20.1031,20.1901,20.0944,20.1205,123100.0
2013-10-30 09:35:00,23.12,23.17,23.02,23.04,121100.0,20.1118,20.1553,20.0248,20.0422,121100.0
2013-10-30 09:40:00,23.04,23.08,23.01,23.07,72000.0,20.0422,20.077,20.0161,20.0683,72000.0
2013-10-30 09:45:00,23.07,23.07,23.03,23.04,39100.0,20.0683,20.0683,20.0335,20.0422,39100.0
2013-10-30 09:50:00,23.05,23.05,23.0,23.0,155500.0,20.0509,20.0509,20.0074,20.0074,155500.0
2013-10-30 09:55:00,23.0,23.02,23.0,23.02,27700.0,20.0074,20.0248,20.0074,20.0248,27700.0
2013-10-30 10:00:00,23.01,23.02,22.93,22.95,103700.0,20.0161,20.0248,19.9465,19.9639,103700.0
2013-10-30 10:05:00,22.94,22.98,22.9,22.97,131100.0,19.9552,19.99,19.9204,19.9813,131100.0
2013-10-30 10:10:00,22.97,23.03,22.97,23.01,84300.0,19.9813,20.0335,19.9813,20.0161,84300.0
2013-10-30 10:15:00,23.02,23.02,22.99,23.0,145100.0,20.0248,20.0248,19.9987,20.0074,145100.0
2013-10-30 10:20:00,23.0,23.04,22.99,23.02,184100.0,20.0074,20.0422,19.9987,20.0248,184100.0
2013-10-30 10:25:00,23.03,23.1,23.01,23.09,78100.0,20.0335,20.0944,20.0161,20.0857,78100.0
2013-10-30 10:30:00,23.08,23.08,23.01,23.01,46700.0,20.077,20.077,20.0161,20.0161,46700.0
2013-10-30 10:35:00,23.01,23.04,22.98,23.0,150200.0,20.0161,20.0422,19.99,20.0074,150200.0
2013-10-30 10:40:00,23.0,23.01,22.96,22.99,209500.0,20.0074,20.0161,19.9726,19.9987,209500.0
2013-10-30 10:45:00,22.99,23.0,22.91,22.93,340300.0,19.9987,20.0074,19.9291,19.9465,340300.0
2013-10-30 10:50:00,22.93,22.93,22.87,22.87,236200.0,19.9465,19.9465,19.8943,19.8943,236200.0
2013-10-30 10:55:00,22.87,22.87,22.83,22.83,218500.0,19.8943,19.8943,19.8596,19.8596,218500.0
2013-10-30 11:00:00,22.83,22.86,22.8,22.8,231800.0,19.8596,19.8856,19.8335,19.8335,231800.0
2013-10-30 11:05:00,22.8,22.81,22.78,22.78,212700.0,19.8335,19.8422,19.8161,19.8161,212700.0
2013-10-30 11:10:00,22.79,22.8,22.76,22.77,116300.0,19.8248,19.8335,19.7987,19.8074,116300.0
2013-10-30 11:15:00,22.77,22.78,22.74,22.75,243500.0,19.8074,19.8161,19.7813,19.79,243500.0
2013-10-30 11:20:00,22.75,22.75,22.66,22.7,435200.0,19.79,19.79,19.7117,19.7465,435200.0
2013-10-30 11:25:00,22.7,22.76,22.7,22.74,143100.0,19.7465,19.7987,19.7465,19.7813,143100.0
2013-10-30 11:30:00,22.74,22.74,22.68,22.71,320100.0,19.7813,19.7813,19.7291,19.7552,320100.0
2013-10-30 11:35:00,22.71,22.72,22.63,22.63,163500.0,19.7552,19.7639,19.6856,19.6856,163500.0
2013-10-30 11:40:00,22.63,22.65,22.62,22.63,304700.0,19.6856,19.703,19.6769,19.6856,304700.0
2013-10-30 11:45:00,22.63,22.65,22.59,22.63,240500.0,19.6856,19.703,19.6508,19.6856,240500.0
2013-10-30 11:50:00,22.63,22.63,22.57,22.58,161200.0,19.6856,19.6856,19.6334,19.6421,161200.0
2013-10-30 11:55:00,22.58,22.6,22.54,22.59,178500.0,19.6421,19.6595,19.6073,19.6508,178500.0
2013-10-30 12:00:00,22.6,22.61,22.56,22.59,207600.0,19.6595,19.6682,19.6247,19.6508,207600.0
2013-10-30 12:05:00,22.59,22.59,22.56,22.57,67000.0,19.6508,19.6508,19.6247,19.6334,67000.0
2013-10-30 12:10:00,22.56,22.57,22.56,22.56,45200.0,19.6247,19.6334,19.6247,19.6247,45200.0
2013-10-30 12:15:00,22.56,22.57,22.54,22.55,108600.0,19.6247,19.6334,19.6073,19.616,108600.0
2013-10-30 12:20:00,22.55,22.58,22.54,22.56,230600.0,19.616,19.6421,19.6073,19.6247,230600.0
2013-10-30 12:25:00,22.56,22.6,22.55,22.55,106000.0,19.6247,19.6595,19.616,19.616,106000.0
2013-10-30 12:30:00,22.56,22.66,22.56,22.66,70100.0,19.6247,19.7117,19.6247,19.7117,70100.0
2013-10-30 12:35:00,22.66,22.73,22.66,22.72,93600.0,19.7117,19.7726,19.7117,19.7639,93600.0
2013-10-30 12:40:00,22.71,22.74,22.7,22.73,70100.0,19.7552,19.7813,19.7465,19.7726,70100.0
2013-10-30 12:45:00,22.73,22.77,22.72,22.76,51100.0,19.7726,19.8074,19.7639,19.7987,51100.0
2013-10-30 12:50:00,22.76,22.79,22.75,22.78,43700.0,19.7987,19.8248,19.79,19.8161,43700.0
2013-10-30 12:55:00,22.78,22.8,22.77,22.78,132900.0,19.8161,19.8335,19.8074,19.8161,132900.0
2013-10-30 13:00:00,22.78,22.79,22.76,22.76,57200.0,19.8161,19.8248,19.7987,19.7987,57200.0
2013-10-30 13:05:00,22.76,22.79,22.76,22.79,26500.0,19.7987,19.8248,19.7987,19.8248,26500.0
2013-10-30 13:10:00,22.79,22.83,22.78,22.82,54300.0,19.8248,19.8596,19.8161,19.8509,54300.0
2013-10-30 13:15:00,22.82,22.83,22.78,22.79,152800.0,19.8509,19.8596,19.8161,19.8248,152800.0
2013-10-30 13:20:00,22.78,22.79,22.75,22.75,87500.0,19.8161,19.8248,19.79,19.79,87500.0
2013-10-30 13:25:00,22.75,22.77,22.71,22.71,163100.0,19.79,19.8074,19.7552,19.7552,163100.0
2013-10-30 13:30:00,22.71,22.72,22.7,22.71,63300.0,19.7552,19.7639,19.7465,19.7552,63300.0
2013-10-30 13:35:00,22.71,22.77,22.71,22.76,30300.0,19.7552,19.8074,19.7552,19.7987,30300.0
2013-10-30 13:40:00,22.76,22.79,22.76,22.77,100200.0,19.7987,19.8248,19.7987,19.8074,100200.0
2013-10-30 13:45:00,22.77,22.78,22.75,22.76,41100.0,19.8074,19.8161,19.79,19.7987,41100.0
2013-10-30 13:50:00,22.76,22.81,22.76,22.77,91600.0,19.7987,19.8422,19.7987,19.8074,91600.0
2013-10-30 13:55:00,22.77,22.79,22.75,22.78,33200.0,19.8074,19.8248,19.79,19.8161,33200.0
2013-10-30 14:00:00,22.79,22.87,22.74,22.87,124000.0,19.8248,19.8943,19.7813,19.8943,124000.0
2013-10-30 14:05:00,22.87,22.95,22.86,22.92,183000.0,19.8943,19.9639,19.8856,19.9378,183000.0
2013-10-30 14:10:00,22.9,22.95,22.87,22.93,77700.0,19.9204,19.9639,19.8943,19.9465,77700.0
2013-10-30 14:15:00,22.92,22.94,22.81,22.88,246800.0,19.9378,19.9552,19.8422,19.903,246800.0
2013-10-30 14:20:00,22.87,22.91,22.85,22.87,147300.0,19.8943,19.9291,19.877,19.8943,147300.0
2013-10-30 14:25:00,22.87,22.89,22.85,22.88,116200.0,19.8943,19.9117,19.877,19.903,116200.0
2013-10-30 14:30:00,22.87,22.95,22.86,22.93,175000.0,19.8943,19.9639,19.8856,19.9465,175000.0
2013-10-30 14:35:00,22.93,22.93,22.85,22.87,38400.0,19.9465,19.9465,19.877,19.8943,38400.0
2013-10-30 14:40:00,22.86,22.91,22.81,22.81,150800.0,19.8856,19.9291,19.8422,19.8422,150800.0
2013-10-30 14:45:00,22.82,22.86,22.82,22.84,96800.0,19.8509,19.8856,19.8509,19.8683,96800.0
2013-10-30 14:50:00,22.84,22.84,22.79,22.8,157300.0,19.8683,19.8683,19.8248,19.8335,157300.0
2013-10-30 14:55:00,22.8,22.85,22.79,22.82,114900.0,19.8335,19.877,19.8248,19.8509,114900.0
2013-10-30 15:00:00,22.83,22.89,22.8,22.89,245900.0,19.8596,19.9117,19.8335,19.9117,245900.0
2013-10-30 15:05:00,22.89,22.95,22.83,22.89,149800.0,19.9117,19.9639,19.8596,19.9117,149800.0
2013-10-30 15:10:00,22.89,22.91,22.88,22.89,50400.0,19.9117,19.9291,19.903,19.9117,50400.0
2013-10-30 15:15:00,22.89,22.92,22.88,22.89,65100.0,19.9117,19.9378,19.903,19.9117,65100.0
2013-10-30 15:20:00,22.89,22.91,22.85,22.87,141800.0,19.9117,19.9291,19.877,19.8943,141800.0
2013-10-30 15:25:00,22.87,22.91,22.86,22.9,72900.0,19.8943,19.9291,19.8856,19.9204,72900.0
2013-10-30 15:30:00,22.9,22.92,22.88,22.92,63000.0,19.9204,19.9378,19.903,19.9378,63000.0
2013-10-30 15:35:00,22.9,22.93,22.88,22.91,88100.0,19.9204,19.9465,19.903,19.9291,88100.0
2013-10-30 15:40:00,22.91,22.92,22.89,22.9,81200.0,19.9291,19.9378,19.9117,19.9204,81200.0
2013-10-30 15:45:00,22.9,22.91,22.86,22.88,99200.0,19.9204,19.9291,19.8856,19.903,99200.0
2013-10-30 15:50:00,22.88,22.89,22.86,22.86,52100.0,19.903,19.9117,19.8856,19.8856,52100.0
2013-10-30 15:55:00,22.86,22.88,22.84,22.86,232000.0,19.8856,19.903,19.8683,19.8856,232000.0
2013-10-31 09:30:00,22.87,22.87,22.66,22.71,86800.0,19.8943,19.8943,19.7117,19.7552,86800.0
2013-10-31 09:35:00,22.7,22.79,22.66,22.78,160700.0,19.7465,19.8248,19.7117,19.8161,160700.0
2013-10-31 09:40:00,22.79,22.82,22.73,22.77,59200.0,19.8248,19.8509,19.7726,19.8074,59200.0
2013-10-31 09:45:00,22.77,22.84,22.73,22.77,85100.0,19.8074,19.8683,19.7726,19.8074,85100.0
2013-10-31 09:50:00,22.77,22.8,22.69,22.7,68900.0,19.8074,19.8335,19.7378,19.7465,68900.0
2013-10-31 09:55:00,22.69,22.76,22.63,22.65,150300.0,19.7378,19.7987,19.6856,19.703,150300.0
2013-10-31 10:00:00,22.65,22.77,22.64,22.76,102200.0,19.703,19.8074,19.6943,19.7987,102200.0
2013-10-31 10:05:00,22.75,22.79,22.72,22.78,46800.0,19.79,19.8248,19.7639,19.8161,46800.0
2013-10-31 10:10:00,22.79,22.83,22.78,22.81,133000.0,19.8248,19.8596,19.8161,19.8422,133000.0
2013-10-31 10:15:00,22.81,22.84,22.73,22.73,86600.0,19.8422,19.8683,19.7726,19.7726,86600.0
2013-10-31 10:20:00,22.73,22.79,22.72,22.79,50800.0,19.7726,19.8248,19.7639,19.8248,50800.0
2013-10-31 10:25:00,22.79,22.84,22.74,22.79,124600.0,19.8248,19.8683,19.7813,19.8248,124600.0
2013-10-31 10:30:00,22.79,22.84,22.78,22.81,41400.0,19.8248,19.8683,19.8161,19.8422,41400.0
2013-10-31 10:35:00,22.8,22.81,22.74,22.8,91700.0,19.8335,19.8422,19.7813,19.8335,91700.0
2013-10-31 10:40:00,22.8,22.86,22.79,22.86,82200.0,19.8335,19.8856,19.8248,19.8856,82200.0
2013-10-31 10:45:00,22.86,22.89,22.85,22.86,69000.0,19.8856,19.9117,19.877,19.8856,69000.0
2013-10-31 10:50:00,22.85,22.91,22.85,22.87,44700.0,19.877,19.9291,19.877,19.8943,44700.0
2013-10-31 10:55:00,22.87,22.87,22.85,22.86,131300.0,19.8943,19.8943,19.877,19.8856,131300.0
2013-10-31 11:00:00,22.86,22.89,22.85,22.87,116300.0,19.8856,19.9117,19.877,19.8943,116300.0
2013-10-31 11:05:00,22.86,22.87,22.85,22.85,116000.0,19.8856,19.8943,19.877,19.877,116000.0
2013-10-31 11:10:00,22.85,22.88,22.85,22.88,63500.0,19.877,19.903,19.877,19.903,63500.0
2013-10-31 11:15:00,22.87,22.89,22.85,22.86,44500.0,19.8943,19.9117,19.877,19.8856,44500.0
2013-10-31 11:20:00,22.86,22.86,22.85,22.85,57900.0,19.8856,19.8856,19.877,19.877,57900.0
2013-10-31 11:25:00,22.85,22.92,22.82,22.9,677800.0,19.877,19.9378,19.8509,19.9204,677800.0
2013-10-31 11:30:00,22.9,22.91,22.88,22.89,40800.0,19.9204,19.9291,19.903,19.9117,40800.0
2013-10-31 11:35:00,22.89,22.93,22.89,22.91,53700.0,19.9117,19.9465,19.9117,19.9291,53700.0
2013-10-31 11:40:00,22.9,22.98,22.9,22.94,113800.0,19.9204,19.99,19.9204,19.9552,113800.0
2013-10-31 11:45:00,22.94,22.95,22.93,22.95,12100.0,19.9552,19.9639,19.9465,19.9639,12100.0
2013-10-31 11:50:00,22.95,22.97,22.91,22.93,38900.0,19.9639,19.9813,19.9291,19.9465,38900.0
2013-10-31 11:55:00,22.93,22.93,22.9,22.92,40000.0,19.9465,19.9465,19.9204,19.9378,40000.0
2013-10-31 12:00:00,22.91,22.92,22.9,22.91,26200.0,19.9291,19.9378,19.9204,19.9291,26200.0
2013-10-31 12:05:00,22.91,22.92,22.9,22.9,33500.0,19.9291,19.9378,19.9204,19.9204,33500.0
2013-10-31 12:10:00,22.9,22.91,22.87,22.89,174000.0,19.9204,19.9291,19.8943,19.9117,174000.0
2013-10-31 12:15:00,22.89,22.91,22.88,22.91,50800.0,19.9117,19.9291,19.903,19.9291,50800.0
2013-10-31 12:20:00,22.91,22.91,22.89,22.89,29900.0,19.9291,19.9291,19.9117,19.9117,29900.0
2013-10-31 12:25:00,22.89,22.91,22.88,22.9,44700.0,19.9117,19.9291,19.903,19.9204,44700.0
2013-10-31 12:30:00,22.91,22.96,22.91,22.94,62500.0,19.9291,19.9726,19.9291,19.9552,62500.0
2013-10-31 12:35:00,22.94,22.94,22.92,22.92,33400.0,19.9552,19.9552,19.9378,19.9378,33400.0
2013-10-31 12:40:00,22.92,22.93,22.9,22.92,33300.0,19.9378,19.9465,19.9204,19.9378,33300.0
2013-10-31 12:45:00,22.92,22.93,22.9,22.9,34600.0,19.9378,19.9465,19.9204,19.9204,34600.0
2013-10-31 12:50:00,22.9,22.91,22.88,22.88,25800.0,19.9204,19.9291,19.903,19.903,25800.0
2013-10-31 12:55:00,22.89,22.89,22.87,22.87,19500.0,19.9117,19.9117,19.8943,19.8943,19500.0
2013-10-31 13:00:00,22.88,22.88,22.86,22.87,12200.0,19.903,19.903,19.8856,19.8943,12200.0
2013-10-31 13:05:00,22.87,22.89,22.86,22.88,47600.0,19.8943,19.9117,19.8856,19.903,47600.0
2013-10-31 13:10:00,22.88,22.89,22.87,22.88,17200.0,19.903,19.9117,19.8943,19.903,17200.0
2013-10-31 13:15:00,22.89,22.91,22.89,22.91,15500.0,19.9117,19.9291,19.9117,19.9291,15500.0
2013-10-31 13:20:00,22.91,22.91,22.89,22.9,22500.0,19.9291,19.9291,19.9117,19.9204,22500.0
2013-10-31 13:25:00,22.9,22.95,22.89,22.94,43800.0,19.9204,19.9639,19.9117,19.9552,43800.0
2013-10-31 13:30:00,22.94,22.94,22.92,22.93,39500.0,19.9552,19.9552,19.9378,19.9465,39500.0
2013-10-31 13:35:00,22.92,22.94,22.92,22.94,26700.0,19.9378,19.9552,19.9378,19.9552,26700.0
2013-10-31 13:40:00,22.93,22.94,22.93,22.93,19500.0,19.9465,19.9552,19.9465,19.9465,19500.0
2013-10-31 13:45:00,22.94,22.94,22.9,22.94,69400.0,19.9552,19.9552,19.9204,19.9552,69400.0
2013-10-31 13:50:00,22.93,22.93,22.9,22.91,18300.0,19.9465,19.9465,19.9204,19.9291,18300.0
2013-10-31 13:55:00,22.91,22.95,22.9,22.94,43300.0,19.9291,19.9639,19.9204,19.9552,43300.0
2013-10-31 14:00:00,22.94,22.94,22.91,22.92,12100.0,19.9552,19.9552,19.9291,19.9378,12100.0
2013-10-31 14:05:00,22.91,22.93,22.88,22.91,93100.0,19.9291,19.9465,19.903,19.9291,93100.0
2013-10-31 14:10:00,22.91,22.92,22.88,22.91,61000.0,19.9291,19.9378,19.903,19.9291,61000.0
2013-10-31 14:15:00,22.92,22.97,22.92,22.96,131600.0,19.9378,19.9813,19.9378,19.9726,131600.0
2013-10-31 14:20:00,22.96,22.98,22.92,22.93,105500.0,19.9726,19.99,19.9378,19.9465,105500.0
2013-10-31 14:25:00,22.93,22.94,22.91,22.93,53200.0,19.9465,19.9552,19.9291,19.9465,53200.0
2013-10-31 14:30:00,22.93,22.95,22.92,22.92,48500.0,19.9465,19.9639,19.9378,19.9378,48500.0
2013-10-31 14:35:00,22.93,22.94,22.92,22.94,35300.0,19.9465,19.9552,19.9378,19.9552,35300.0
2013-10-31 14:40:00,22.94,22.95,22.92,22.94,29900.0,19.9552,19.9639,19.9378,19.9552,29900.0
2013-10-31 14:45:00,22.94,22.96,22.92,22.93,149200.0,19.9552,19.9726,19.9378,19.9465,149200.0
2013-10-31 14:50:00,22.93,22.96,22.92,22.95,141200.0,19.9465,19.9726,19.9378,19.9639,141200.0
2013-10-31 14:55:00,22.95,22.95,22.89,22.9,89600.0,19.9639,19.9639,19.9117,19.9204,89600.0
2013-10-31 15:00:00,22.9,22.9,22.87,22.88,100100.0,19.9204,19.9204,19.8943,19.903,100100.0
2013-10-31 15:05:00,22.88,22.88,22.84,22.87,99200.0,19.903,19.903,19.8683,19.8943,99200.0
2013-10-31 15:10:00,22.86,22.86,22.82,22.83,68100.0,19.8856,19.8856,19.8509,19.8596,68100.0
2013-10-31 15:15:00,22.83,22.84,22.79,22.79,67600.0,19.8596,19.8683,19.8248,19.8248,67600.0
2013-10-31 15:20:00,22.79,22.82,22.78,22.8,147600.0,19.8248,19.8509,19.8161,19.8335,147600.0
2013-10-31 15:25:00,22.8,22.8,22.72,22.72,143600.0,19.8335,19.8335,19.7639,19.7639,143600.0
2013-10-31 15:30:00,22.72,22.75,22.72,22.75,118600.0,19.7639,19.79,19.7639,19.79,118600.0
2013-10-31 15:35:00,22.74,22.8,22.74,22.77,84800.0,19.7813,19.8335,19.7813,19.8074,84800.0
2013-10-31 15:40:00,22.77,22.77,22.73,22.73,62700.0,19.8074,19.8074,19.7726,19.7726,62700.0
2013-10-31 15:45:00,22.73,22.76,22.71,22.73,270100.0,19.7726,19.7987,19.7552,19.7726,270100.0
2013-10-31 15:50:00,22.73,22.73,22.68,22.7,190100.0,19.7726,19.7726,19.7291,19.7465,190100.0
2013-10-31 15:55:00,22.69,22.7,22.64,22.65,389700.0,19.7378,19.7465,19.6943,19.703,389700.0
2013-11-01 09:30:00,22.63,22.68,22.63,22.64,103500.0,19.6856,19.7291,19.6856,19.6943,103500.0
2013-11-01 09:35:00,22.64,22.69,22.62,22.65,43600.0,19.6943,19.7378,19.6769,19.703,43600.0
2013-11-01 09:40:00,22.65,22.78,22.65,22.72,82400.0,19.703,19.8161,19.703,19.7639,82400.0
2013-11-01 09:45:00,22.73,22.76,22.69,22.69,53500.0,19.7726,19.7987,19.7378,19.7378,53500.0
2013-11-01 09:50:00,22.7,22.78,22.7,22.74,97000.0,19.7465,19.8161,19.7465,19.7813,97000.0
2013-11-01 09:55:00,22.75,22.78,22.74,22.76,106400.0,19.79,19.8161,19.7813,19.7987,106400.0
2013-11-01 10:00:00,22.76,22.82,22.74,22.8,139300.0,19.7987,19.8509,19.7813,19.8335,139300.0
2013-11-01 10:05:00,22.8,22.89,22.78,22.89,285000.0,19.8335,19.9117,19.8161,19.9117,285000.0
2013-11-01 10:10:00,22.89,22.95,22.88,22.92,378800.0,19.9117,19.9639,19.903,19.9378,378800.0
2013-11-01 10:15:00,22.93,22.94,22.85,22.92,176500.0,19.9465,19.9552,19.877,19.9378,176500.0
2013-11-01 10:20:00,22.91,22.94,22.9,22.94,179000.0,19.9291,19.9552,19.9204,19.9552,179000.0
2013-11-01 10:25:00,22.94,22.96,22.92,22.93,116600.0,19.9552,19.9726,19.9378,19.9465,116600.0
2013-11-01 10:30:00,22.93,22.95,22.91,22.95,66300.0,19.9465,19.9639,19.9291,19.9639,66300.0
2013-11-01 10:35:00,22.95,23.01,22.95,22.98,248800.0,19.9639,20.0161,19.9639,19.99,248800.0
2013-11-01 10:40:00,22.97,23.01,22.96,23.0,108600.0,19.9813,20.0161,19.9726,20.0074,108600.0
2013-11-01 10:45:00,23.01,23.01,22.96,22.98,66500.0,20.0161,20.0161,19.9726,19.99,66500.0
2013-11-01 10:50:00,22.97,23.03,22.97,23.03,73900.0,19.9813,20.0335,19.9813,20.0335,73900.0
2013-11-01 10:55:00,23.03,23.04,23.0,23.04,255400.0,20.0335,20.0422,20.0074,20.0422,255400.0
2013-11-01 11:00:00,23.03,23.05,23.02,23.04,254200.0,20.0335,20.0509,20.0248,20.0422,254200.0
2013-11-01 11:05:00,23.04,23.07,23.04,23.04,227600.0,20.0422,20.0683,20.0422,20.0422,227600.0
2013-11-01 11:10:00,23.04,23.06,23.03,23.05,184700.0,20.0422,20.0596,20.0335,20.0509,184700.0
2013-11-01 11:15:00,23.05,23.07,23.01,23.04,236000.0,20.0509,20.0683,20.0161,20.0422,236000.0
2013-11-01 11:20:00,23.04,23.05,23.03,23.05,67900.0,20.0422,20.0509,20.0335,20.0509,67900.0
2013-11-01 11:25:00,23.03,23.06,23.02,23.05,79300.0,20.0335,20.0596,20.0248,20.0509,79300.0
2013-11-01 11:30:00,23.05,23.09,23.04,23.09,186000.0,20.0509,20.0857,20.0422,20.0857,186000.0
2013-11-01 11:35:00,23.09,23.13,23.07,23.12,180400.0,20.0857,20.1205,20.0683,20.1118,180400.0
2013-11-01 11:40:00,23.11,23.13,23.1,23.13,75500.0,20.1031,20.1205,20.0944,20.1205,75500.0
2013-11-01 11:45:00,23.12,23.14,23.1,23.14,129400.0,20.1118,20.1292,20.0944,20.1292,129400.0
2013-11-01 11:50:00,23.13,23.14,23.08,23.08,127700.0,20.1205,20.1292,20.077,20.077,127700.0
2013-11-01 11:55:00,23.09,23.1,23.02,23.02,126500.0,20.0857,20.0944,20.0248,20.0248,126500.0
2013-11-01 12:00:00,23.03,23.05,23.02,23.05,50200.0,20.0335,20.0509,20.0248,20.0509,50200.0
2013-11-01 12:05:00,23.05,23.05,23.02,23.03,71500.0,20.0509,20.0509,20.0248,20.0335,71500.0
2013-11-01 12:10:00,23.03,23.03,22.98,22.99,37900.0,20.0335,20.0335,19.99,19.9987,37900.0
2013-11-01 12:15:00,22.99,23.01,22.98,22.99,110600.0,19.9987,20.0161,19.99,19.9987,110600.0
2013-11-01 12:20:00,22.99,23.03,22.99,23.03,52800.0,19.9987,20.0335,19.9987,20.0335,52800.0
2013-11-01 12:25:00,23.03,23.07,23.03,23.04,52700.0,20.0335,20.0683,20.0335,20.0422,52700.0
2013-11-01 12:30:00,23.04,23.05,23.02,23.05,34600.0,20.0422,20.0509,20.0248,20.0509,34600.0
2013-11-01 12:35:00,23.05,23.08,23.05,23.06,32900.0,20.0509,20.077,20.0509,20.0596,32900.0
2013-11-01 12:40:00,23.07,23.09,23.06,23.09,41600.0,20.0683,20.0857,20.0596,20.0857,41600.0
2013-11-01 12:45:00,23.08,23.12,23.08,23.11,56000.0,20.077,20.1118,20.077,20.1031,56000.0
2013-11-01 12:50:00,23.11,23.11,23.1,23.11,33200.0,20.1031,20.1031,20.0944,20.1031,33200.0
2013-11-01 12:55:00,23.1,23.15,23.1,23.14,78300.0,20.0944,20.1379,20.0944,20.1292,78300.0
2013-11-01 13:00:00,23.14,23.18,23.14,23.15,94300.0,20.1292,20.164,20.1292,20.1379,94300.0
2013-11-01 13:05:00,23.14,23.14,23.1,23.1,23000.0,20.1292,20.1292,20.0944,20.0944,23000.0
2013-11-01 13:10:00,23.11,23.12,23.07,23.07,44200.0,20.1031,20.1118,20.0683,20.0683,44200.0
2013-11-01 13:15:00,23.06,23.07,23.01,23.01,112900.0,20.0596,20.0683,20.0161,20.0161,112900.0
2013-11-01 13:20:00,23.01,23.02,22.99,23.02,101300.0,20.0161,20.0248,19.9987,20.0248,101300.0
2013-11-01 13:25:00,23.01,23.07,23.01,23.07,45200.0,20.0161,20.0683,20.0161,20.0683,45200.0
2013-11-01 13:30:00,23.07,23.07,23.02,23.05,51500.0,20.0683,20.0683,20.0248,20.0509,51500.0
2013-11-01 13:35:00,23.04,23.07,23.02,23.05,66400.0,20.0422,20.0683,20.0248,20.0509,66400.0
2013-11-01 13:40:00,23.05,23.07,23.04,23.05,20900.0,20.0509,20.0683,20.0422,20.0509,20900.0
2013-11-01 13:45:00,23.05,23.14,23.05,23.12,77900.0,20.0509,20.1292,20.0509,20.1118,77900.0
2013-11-01 13:50:00,23.13,23.14,23.1,23.13,40700.0,20.1205,20.1292,20.0944,20.1205,40700.0
2013-11-01 13:55:00,23.13,23.14,23.12,23.14,46700.0,20.1205,20.1292,20.1118,20.1292,46700.0
2013-11-01 14:00:00,23.13,23.17,23.13,23.16,51800.0,20.1205,20.1553,20.1205,20.1466,51800.0
2013-11-01 14:05:00,23.16,23.16,23.15,23.15,83200.0,20.1466,20.1466,20.1379,20.1379,83200.0
2013-11-01 14:10:00,23.16,23.16,23.12,23.15,49000.0,20.1466,20.1466,20.1118,20.1379,49000.0
2013-11-01 14:15:00,23.15,23.19,23.15,23.19,50800.0,20.1379,20.1727,20.1379,20.1727,50800.0
2013-11-01 14:20:00,23.19,23.21,23.18,23.19,50500.0,20.1727,20.1901,20.164,20.1727,50500.0
2013-11-01 14:25:00,23.2,23.2,23.16,23.17,51300.0,20.1814,20.1814,20.1466,20.1553,51300.0
2013-11-01 14:30:00,23.18,23.18,23.15,23.16,76500.0,20.164,20.164,20.1379,20.1466,76500.0
2013-11-01 14:35:00,23.15,23.18,23.15,23.17,42500.0,20.1379,20.164,20.1379,20.1553,42500.0
2013-11-01 14:40:00,23.17,23.19,23.16,23.16,59900.0,20.1553,20.1727,20.1466,20.1466,59900.0
2013-11-01 14:45:00,23.17,23.19,23.16,23.19,36300.0,20.1553,20.1727,20.1466,20.1727,36300.0
2013-11-01 14:50:00,23.19,23.19,23.15,23.17,94900.0,20.1727,20.1727,20.1379,20.1553,94900.0
2013-11-01 14:55:00,23.17,23.19,23.16,23.16,92600.0,20.1553,20.1727,20.1466,20.1466,92600.0
2013-11-01 15:00:00,23.16,23.17,23.14,23.16,78900.0,20.1466,20.1553,20.1292,20.1466,78900.0
2013-11-01 15:05:00,23.16,23.18,23.12,23.13,123700.0,20.1466,20.164,20.1118,20.1205,123700.0
2013-11-01 15:10:00,23.13,23.16,23.13,23.14,91500.0,20.1205,20.1466,20.1205,20.1292,91500.0
2013-11-01 15:15:00,23.14,23.15,23.1,23.1,90500.0,20.1292,20.1379,20.0944,20.0944,90500.0
2013-11-01 15:20:00,23.11,23.11,23.06,23.09,237700.0,20.1031,20.1031,20.0596,20.0857,237700.0
2013-11-01 15:25:00,23.1,23.12,23.08,23.11,78100.0,20.0944,20.1118,20.077,20.1031,78100.0
2013-11-01 15:30:00,23.11,23.14,23.1,23.13,97400.0,20.1031,20.1292,20.0944,20.1205,97400.0
2013-11-01 15:35:00,23.14,23.18,23.13,23.14,172100.0,20.1292,20.164,20.1205,20.1292,172100.0
2013-11-01 15:40:00,23.14,23.15,23.13,23.14,88800.0,20.1292,20.1379,20.1205,20.1292,88800.0
2013-11-01 15:45:00,23.15,23.18,23.13,23.14,259400.0,20.1379,20.164,20.1205,20.1292,259400.0
2013-11-01 15:50:00,23.13,23.15,23.13,23.14,156400.0,20.1205,20.1379,20.1205,20.1292,156400.0
2013-11-01 15:55:00,23.14,23.16,23.1,23.12,375800.0,20.1292,20.1466,20.0944,20.1118,375800.0
2013-11-04 09:30:00,23.15,23.18,23.05,23.07,127900.0,20.1379,20.164,20.0509,20.0683,127900.0
2013-11-04 09:35:00,23.07,23.07,23.03,23.04,21300.0,20.0683,20.0683,20.0335,20.0422,21300.0
2013-11-04 09:40:00,23.04,23.06,23.03,23.05,32500.0,20.0422,20.0596,20.0335,20.0509,32500.0
2013-11-04 09:45:00,23.05,23.09,23.03,23.08,67400.0,20.0509,20.0857,20.0335,20.077,67400.0
2013-11-04 09:50:00,23.08,23.13,23.07,23.1,47600.0,20.077,20.1205,20.0683,20.0944,47600.0
2013-11-04 09:55:00,23.1,23.1,23.05,23.08,24900.0,20.0944,20.0944,20.0509,20.077,24900.0
2013-11-04 10:00:00,23.08,23.14,23.07,23.14,70400.0,20.077,20.1292,20.0683,20.1292,70400.0
2013-11-04 10:05:00,23.14,23.15,23.1,23.12,47700.0,20.1292,20.1379,20.0944,20.1118,47700.0
2013-11-04 10:10:00,23.12,23.16,23.1,23.14,36600.0,20.1118,20.1466,20.0944,20.1292,36600.0
2013-11-04 10:15:00,23.14,23.17,23.14,23.15,34900.0,20.1292,20.1553,20.1292,20.1379,34900.0
2013-11-04 10:20:00,23.15,23.17,23.14,23.16,51200.0,20.1379,20.1553,20.1292,20.1466,51200.0
2013-11-04 10:25:00,23.15,23.18,23.15,23.16,123200.0,20.1379,20.164,20.1379,20.1466,123200.0
2013-11-04 10:30:00,23.16,23.16,23.12,23.12,30200.0,20.1466,20.1466,20.1118,20.1118,30200.0
2013-11-04 10:35:00,23.13,23.16,23.13,23.15,49300.0,20.1205,20.1466,20.1205,20.1379,49300.0
2013-11-04 10:40:00,23.15,23.17,23.14,23.15,57100.0,20.1379,20.1553,20.1292,20.1379,57100.0
2013-11-04 10:45:00,23.14,23.14,23.11,23.12,56000.0,20.1292,20.1292,20.1031,20.1118,56000.0
2013-11-04 10:50:00,23.13,23.13,23.09,23.1,56900.0,20.1205,20.1205,20.0857,20.0944,56900.0
2013-11-04 10:55:00,23.1,23.1,23.06,23.07,57100.0,20.0944,20.0944,20.0596,20.0683,57100.0
2013-11-04 11:00:00,23.06,23.1,23.06,23.08,56400.0,20.0596,20.0944,20.0596,20.077,56400.0
2013-11-04 11:05:00,23.08,23.11,23.08,23.09,45300.0,20.077,20.1031,20.077,20.0857,45300.0
2013-11-04 11:10:00,23.08,23.14,23.06,23.11,83100.0,20.077,20.1292,20.0596,20.1031,83100.0
2013-11-04 11:15:00,23.11,23.11,23.08,23.1,53200.0,20.1031,20.1031,20.077,20.0944,53200.0
2013-11-04 11:20:00,23.09,23.11,23.06,23.1,64300.0,20.0857,20.1031,20.0596,20.0944,64300.0
2013-11-04 11:25:00,23.1,23.13,23.08,23.1,40500.0,20.0944,20.1205,20.077,20.0944,40500.0
2013-11-04 11:30:00,23.1,23.11,23.06,23.09,61100.0,20.0944,20.1031,20.0596,20.0857,61100.0
2013-11-04 11:35:00,23.1,23.12,23.09,23.11,43100.0,20.0944,20.1118,20.0857,20.1031,43100.0
2013-11-04 11:40:00,23.11,23.14,23.07,23.07,51600.0,20.1031,20.1292,20.0683,20.0683,51600.0
2013-11-04 11:45:00,23.07,23.09,23.06,23.09,61100.0,20.0683,20.0857,20.0596,20.0857,61100.0
2013-11-04 11:50:00,23.09,23.13,23.08,23.12,45900.0,20.0857,20.1205,20.077,20.1118,45900.0
2013-11-04 11:55:00,23.11,23.11,23.08,23.08,40900.0,20.1031,20.1031,20.077,20.077,40900.0
2013-11-04 12:00:00,23.08,23.09,23.04,23.05,63900.0,20.077,20.0857,20.0422,20.0509,63900.0
2013-11-04 12:05:00,23.05,23.05,23.02,23.03,66600.0,20.0509,20.0509,20.0248,20.0335,66600.0
2013-11-04 12:10:00,23.03,23.05,23.02,23.02,88500.0,20.0335,20.0509,20.0248,20.0248,88500.0
2013-11-04 12:15:00,23.01,23.04,23.01,23.01,58200.0,20.0161,20.0422,20.0161,20.0161,58200.0
2013-11-04 12:20:00,23.01,23.04,23.01,23.02,26000.0,20.0161,20.0422,20.0161,20.0248,26000.0
2013-11-04 12:25:00,23.01,23.03,23.0,23.01,52800.0,20.0161,20.0335,20.0074,20.0161,52800.0
2013-11-04 12:30:00,23.01,23.02,22.99,23.02,52500.0,20.0161,20.0248,19.9987,20.0248,52500.0
2013-11-04 12:35:00,23.02,23.04,23.01,23.03,75300.0,20.0248,20.0422,20.0161,20.0335,75300.0
2013-11-04 12:40:00,23.03,23.03,23.0,23.0,33000.0,20.0335,20.0335,20.0074,20.0074,33000.0
2013-11-04 12:45:00,23.01,23.01,22.97,22.98,41700.0,20.0161,20.0161,19.9813,19.99,41700.0
2013-11-04 12:50:00,22.98,23.0,22.97,22.98,41100.0,19.99,20.0074,19.9813,19.99,41100.0
2013-11-04 12:55:00,22.98,23.01,22.98,22.99,60200.0,19.99,20.0161,19.99,19.9987,60200.0
2013-11-04 13:00:00,22.98,22.99,22.95,22.99,81300.0,19.99,19.9987,19.9639,19.9987,81300.0
2013-11-04 13:05:00,23.0,23.04,23.0,23.03,29600.0,20.0074,20.0422,20.0074,20.0335,29600.0
2013-11-04 13:10:00,23.02,23.04,23.01,23.01,57600.0,20.0248,20.0422,20.0161,20.0161,57600.0
2013-11-04 13:15:00,23.01,23.07,23.0,23.06,70200.0,20.0161,20.0683,20.0074,20.0596,70200.0
2013-11-04 13:20:00,23.06,23.07,23.04,23.07,26600.0,20.0596,20.0683,20.0422,20.0683,26600.0
2013-11-04 13:25:00,23.07,23.11,23.07,23.11,42100.0,20.0683,20.1031,20.0683,20.1031,42100.0
2013-11-04 13:30:00,23.1,23.13,23.1,23.13,48800.0,20.0944,20.1205,20.0944,20.1205,48800.0
2013-11-04 13:35:00,23.13,23.15,23.1,23.1,131400.0,20.1205,20.1379,20.0944,20.0944,131400.0
2013-11-04 13:40:00,23.1,23.12,23.1,23.11,38100.0,20.0944,20.1118,20.0944,20.1031,38100.0
2013-11-04 13:45:00,23.11,23.15,23.11,23.13,57100.0,20.1031,20.1379,20.1031,20.1205,57100.0
2013-11-04 13:50:00,23.12,23.14,23.12,23.12,33800.0,20.1118,20.1292,20.1118,20.1118,33800.0
2013-11-04 13:55:00,23.12,23.15,23.12,23.13,21800.0,20.1118,20.1379,20.1118,20.1205,21800.0
2013-11-04 14:00:00,23.13,23.14,23.12,23.13,50700.0,20.1205,20.1292,20.1118,20.1205,50700.0
2013-11-04 14:05:00,23.12,23.16,23.11,23.16,50400.0,20.1118,20.1466,20.1031,20.1466,50400.0
2013-11-04 14:10:00,23.16,23.17,23.14,23.14,37200.0,20.1466,20.1553,20.1292,20.1292,37200.0
2013-11-04 14:15:00,23.15,23.18,23.14,23.16,34900.0,20.1379,20.164,20.1292,20.1466,34900.0
2013-11-04 14:20:00,23.15,23.18,23.15,23.17,34100.0,20.1379,20.164,20.1379,20.1553,34100.0
2013-11-04 14:25:00,23.17,23.19,23.16,23.19,42400.0,20.1553,20.1727,20.1466,20.1727,42400.0
2013-11-04 14:30:00,23.18,23.2,23.18,23.19,37500.0,20.164,20.1814,20.164,20.1727,37500.0
2013-11-04 14:35:00,23.18,23.2,23.18,23.2,25800.0,20.164,20.1814,20.164,20.1814,25800.0
2013-11-04 14:40:00,23.2,23.2,23.19,23.2,17500.0,20.1814,20.1814,20.1727,20.1814,17500.0
2013-11-04 14:45:00,23.2,23.23,23.19,23.2,73000.0,20.1814,20.2075,20.1727,20.1814,73000.0
2013-11-04 14:50:00,23.19,23.21,23.18,23.21,50200.0,20.1727,20.1901,20.164,20.1901,50200.0
2013-11-04 14:55:00,23.2,23.22,23.19,23.2,41500.0,20.1814,20.1988,20.1727,20.1814,41500.0
2013-11-04 15:00:00,23.19,23.22,23.19,23.22,39200.0,20.1727,20.1988,20.1727,20.1988,39200.0
2013-11-04 15:05:00,23.22,23.22,23.21,23.21,42600.0,20.1988,20.1988,20.1901,20.1901,42600.0
2013-11-04 15:10:00,23.21,23.22,23.2,23.21,36100.0,20.1901,20.1988,20.1814,20.1901,36100.0
2013-11-04 15:15:00,23.2,23.23,23.2,23.21,74900.0,20.1814,20.2075,20.1814,20.1901,74900.0
2013-11-04 15:20:00,23.2,23.23,23.2,23.23,84000.0,20.1814,20.2075,20.1814,20.2075,84000.0
2013-11-04 15:25:00,23.24,23.25,23.21,23.23,110300.0,20.2162,20.2249,20.1901,20.2075,110300.0
2013-11-04 15:30:00,23.22,23.24,23.19,23.19,89300.0,20.1988,20.2162,20.1727,20.1727,89300.0
2013-11-04 15:35:00,23.2,23.25,23.19,23.23,123200.0,20.1814,20.2249,20.1727,20.2075,123200.0
2013-11-04 15:40:00,23.23,23.25,23.22,23.23,130500.0,20.2075,20.2249,20.1988,20.2075,130500.0
2013-11-04 15:45:00,23.23,23.23,23.21,23.23,224100.0,20.2075,20.2075,20.1901,20.2075,224100.0
2013-11-04 15:50:00,23.23,23.24,23.21,23.22,202700.0,20.2075,20.2162,20.1901,20.1988,202700.0
2013-11-04 15:55:00,23.21,23.25,23.2,23.23,373400.0,20.1901,20.2249,20.1814,20.2075,373400.0
2013-11-05 09:30:00,23.1,23.17,23.06,23.13,65800.0,20.0944,20.1553,20.0596,20.1205,65800.0
2013-11-05 09:35:00,23.13,23.15,23.08,23.14,53500.0,20.1205,20.1379,20.077,20.1292,53500.0
2013-11-05 09:40:00,23.14,23.19,23.13,23.16,56600.0,20.1292,20.1727,20.1205,20.1466,56600.0
2013-11-05 09:45:00,23.16,23.18,23.13,23.14,39600.0,20.1466,20.164,20.1205,20.1292,39600.0
2013-11-05 09:50:00,23.14,23.14,23.09,23.09,138900.0,20.1292,20.1292,20.0857,20.0857,138900.0
2013-11-05 09:55:00,23.09,23.1,23.03,23.04,50800.0,20.0857,20.0944,20.0335,20.0422,50800.0
2013-11-05 10:00:00,23.03,23.09,23.01,23.07,138800.0,20.0335,20.0857,20.0161,20.0683,138800.0
2013-11-05 10:05:00,23.07,23.1,23.05,23.08,121200.0,20.0683,20.0944,20.0509,20.077,121200.0
2013-11-05 10:10:00,23.08,23.08,23.0,23.0,60100.0,20.077,20.077,20.0074,20.0074,60100.0
2013-11-05 10:15:00,22.99,23.02,22.98,22.98,128800.0,19.9987,20.0248,19.99,19.99,128800.0
2013-11-05 10:20:00,22.98,23.01,22.97,22.99,80800.0,19.99,20.0161,19.9813,19.9987,80800.0
2013-11-05 10:25:00,22.99,23.01,22.97,22.99,72900.0,19.9987,20.0161,19.9813,19.9987,72900.0
2013-11-05 10:30:00,23.0,23.04,22.98,22.98,68700.0,20.0074,20.0422,19.99,19.99,68700.0
2013-11-05 10:35:00,22.99,23.01,22.98,23.0,33600.0,19.9987,20.0161,19.99,20.0074,33600.0
2013-11-05 10:40:00,23.0,23.05,23.0,23.05,35100.0,20.0074,20.0509,20.0074,20.0509,35100.0
2013-11-05 10:45:00,23.05,23.11,23.04,23.11,172700.0,20.0509,20.1031,20.0422,20.1031,172700.0
2013-11-05 10:50:00,23.1,23.14,23.08,23.12,124600.0,20.0944,20.1292,20.077,20.1118,124600.0
2013-11-05 10:55:00,23.13,23.15,23.11,23.13,41000.0,20.1205,20.1379,20.1031,20.1205,41000.0
2013-11-05 11:00:00,23.14,23.15,23.11,23.14,118600.0,20.1292,20.1379,20.1031,20.1292,118600.0
2013-11-05 11:05:00,23.14,23.14,23.09,23.11,35700.0,20.1292,20.1292,20.0857,20.1031,35700.0
2013-11-05 11:10:00,23.11,23.14,23.1,23.14,64100.0,20.1031,20.1292,20.0944,20.1292,64100.0
2013-11-05 11:15:00,23.14,23.16,23.13,23.16,39200.0,20.1292,20.1466,20.1205,20.1466,39200.0
2013-11-05 11:20:00,23.15,23.16,23.15,23.15,18100.0,20.1379,20.1466,20.1379,20.1379,18100.0
2013-11-05 11:25:00,23.15,23.16,23.11,23.11,23400.0,20.1379,20.1466,20.1031,20.1031,23400.0
2013-11-05 11:30:00,23.11,23.13,23.1,23.13,37100.0,20.1031,20.1205,20.0944,20.1205,37100.0
2013-11-05 11:35:00,23.12,23.19,23.12,23.17,96500.0,20.1118,20.1727,20.1118,20.1553,96500.0
2013-11-05 11:40:00,23.17,23.24,23.17,23.23,200100.0,20.1553,20.2162,20.1553,20.2075,200100.0
2013-11-05 11:45:00,23.23,23.24,23.23,23.23,42700.0,20.2075,20.2162,20.2075,20.2075,42700.0
2013-11-05 11:50:00,23.24,23.29,23.23,23.28,104700.0,20.2162,20.2597,20.2075,20.251,104700.0
2013-11-05 11:55:00,23.27,23.31,23.27,23.3,31200.0,20.2423,20.2771,20.2423,20.2684,31200.0
2013-11-05 12:00:00,23.3,23.33,23.3,23.33,63900.0,20.2684,20.2945,20.2684,20.2945,63900.0
2013-11-05 12:05:00,23.33,23.33,23.28,23.28,113500.0,20.2945,20.2945,20.251,20.251,113500.0
2013-11-05 12:10:00,23.28,23.32,23.28,23.31,53600.0,20.251,20.2858,20.251,20.2771,53600.0
2013-11-05 12:15:00,23.31,23.32,23.22,23.23,148400.0,20.2771,20.2858,20.1988,20.2075,148400.0
2013-11-05 12:20:00,23.24,23.28,23.24,23.25,30300.0,20.2162,20.251,20.2162,20.2249,30300.0
2013-11-05 12:25:00,23.24,23.25,23.23,23.25,46200.0,20.2162,20.2249,20.2075,20.2249,46200.0
2013-11-05 12:30:00,23.24,23.25,23.22,23.22,24600.0,20.2162,20.2249,20.1988,20.1988,24600.0
2013-11-05 12:35:00,23.23,23.23,23.22,23.22,24100.0,20.2075,20.2075,20.1988,20.1988,24100.0
2013-11-05 12:40:00,23.23,23.27,23.23,23.27,53700.0,20.2075,20.2423,20.2075,20.2423,53700.0
2013-11-05 12:45:00,23.26,23.27,23.24,23.24,17600.0,20.2336,20.2423,20.2162,20.2162,17600.0
2013-11-05 12:50:00,23.25,23.28,23.24,23.26,25200.0,20.2249,20.251,20.2162,20.2336,25200.0
2013-11-05 12:55:00,23.26,23.27,23.24,23.27,36400.0,20.2336,20.2423,20.2162,20.2423,36400.0
2013-11-05 13:00:00,23.27,23.27,23.25,23.26,15000.0,20.2423,20.2423,20.2249,20.2336,15000.0
2013-11-05 13:05:00,23.26,23.27,23.25,23.26,14500.0,20.2336,20.2423,20.2249,20.2336,14500.0
2013-11-05 13:10:00,23.26,23.27,23.24,23.24,12100.0,20.2336,20.2423,20.2162,20.2162,12100.0
2013-11-05 13:15:00,23.25,23.25,23.22,23.22,19200.0,20.2249,20.2249,20.1988,20.1988,19200.0
2013-11-05 13:20:00,23.22,23.24,23.22,23.22,23200.0,20.1988,20.2162,20.1988,20.1988,23200.0
2013-11-05 13:25:00,23.21,23.22,23.21,23.22,15600.0,20.1901,20.1988,20.1901,20.1988,15600.0
2013-11-05 13:30:00,23.22,23.23,23.21,23.22,22600.0,20.1988,20.2075,20.1901,20.1988,22600.0
2013-11-05 13:35:00,23.23,23.23,23.2,23.2,25300.0,20.2075,20.2075,20.1814,20.1814,25300.0
2013-11-05 13:40:00,23.2,23.21,23.2,23.2,13800.0,20.1814,20.1901,20.1814,20.1814,13800.0
2013-11-05 13:45:00,23.19,23.2,23.18,23.19,33400.0,20.1727,20.1814,20.164,20.1727,33400.0
2013-11-05 13:50:00,23.18,23.19,23.15,23.15,22500.0,20.164,20.1727,20.1379,20.1379,22500.0
2013-11-05 13:55:00,23.16,23.18,23.16,23.17,15100.0,20.1466,20.164,20.1466,20.1553,15100.0
2013-11-05 14:00:00,23.17,23.19,23.16,23.18,59000.0,20.1553,20.1727,20.1466,20.164,59000.0
2013-11-05 14:05:00,23.17,23.22,23.17,23.21,51200.0,20.1553,20.1988,20.1553,20.1901,51200.0
2013-11-05 14:10:00,23.22,23.25,23.21,23.25,40600.0,20.1988,20.2249,20.1901,20.2249,40600.0
2013-11-05 14:15:00,23.25,23.26,23.23,23.23,48300.0,20.2249,20.2336,20.2075,20.2075,48300.0
2013-11-05 14:20:00,23.23,23.29,23.23,23.29,43300.0,20.2075,20.2597,20.2075,20.2597,43300.0
2013-11-05 14:25:00,23.3,23.3,23.28,23.28,35500.0,20.2684,20.2684,20.251,20.251,35500.0
2013-11-05 14:30:00,23.29,23.31,23.27,23.31,29900.0,20.2597,20.2771,20.2423,20.2771,29900.0
2013-11-05 14:35:00,23.3,23.31,23.27,23.31,76700.0,20.2684,20.2771,20.2423,20.2771,76700.0
2013-11-05 14:40:00,23.31,23.32,23.28,23.29,55100.0,20.2771,20.2858,20.251,20.2597,55100.0
2013-11-05 14:45:00,23.28,23.32,23.27,23.31,120100.0,20.251,20.2858,20.2423,20.2771,120100.0
2013-11-05 14:50:00,23.32,23.32,23.25,23.26,58800.0,20.2858,20.2858,20.2249,20.2336,58800.0
2013-11-05 14:55:00,23.26,23.29,23.25,23.27,43800.0,20.2336,20.2597,20.2249,20.2423,43800.0
2013-11-05 15:00:00,23.26,23.28,23.26,23.27,49500.0,20.2336,20.251,20.2336,20.2423,49500.0
2013-11-05 15:05:00,23.27,23.28,23.26,23.26,32600.0,20.2423,20.251,20.2336,20.2336,32600.0
2013-11-05 15:10:00,23.26,23.27,23.23,23.23,59300.0,20.2336,20.2423,20.2075,20.2075,59300.0
2013-11-05 15:15:00,23.23,23.28,23.23,23.26,98000.0,20.2075,20.251,20.2075,20.2336,98000.0
2013-11-05 15:20:00,23.27,23.27,23.22,23.23,65600.0,20.2423,20.2423,20.1988,20.2075,65600.0
2013-11-05 15:25:00,23.23,23.29,23.23,23.28,128600.0,20.2075,20.2597,20.2075,20.251,128600.0
2013-11-05 15:30:00,23.28,23.33,23.28,23.31,256000.0,20.251,20.2945,20.251,20.2771,256000.0
2013-11-05 15:35:00,23.31,23.35,23.3,23.32,168500.0,20.2771,20.3119,20.2684,20.2858,168500.0
2013-11-05 15:40:00,23.33,23.35,23.32,23.35,254500.0,20.2945,20.3119,20.2858,20.3119,254500.0
2013-11-05 15:45:00,23.35,23.35,23.29,23.33,366800.0,20.3119,20.3119,20.2597,20.2945,366800.0
2013-11-05 15:50:00,23.33,23.36,23.32,23.35,403600.0,20.2945,20.3206,20.2858,20.3119,403600.0
2013-11-05 15:55:00,23.34,23.35,23.29,23.3,497900.0,20.3032,20.3119,20.2597,20.2684,497900.0
2013-11-06 09:30:00,23.24,23.29,23.12,23.12,148800.0,20.2685,20.3121,20.1638,20.1638,148800.0
2013-11-06 09:35:00,23.13,23.22,23.09,23.09,117000.0,20.1725,20.251,20.1376,20.1376,117000.0
2013-11-06 09:40:00,23.09,23.11,23.05,23.08,118500.0,20.1376,20.1551,20.1028,20.1289,118500.0
2013-11-06 09:45:00,23.08,23.14,23.06,23.12,163600.0,20.1289,20.1813,20.1115,20.1638,163600.0
2013-11-06 09:50:00,23.13,23.24,23.13,23.19,73800.0,20.1725,20.2685,20.1725,20.2249,73800.0
2013-11-06 09:55:00,23.19,23.28,23.19,23.23,70700.0,20.2249,20.3034,20.2249,20.2597,70700.0
2013-11-06 10:00:00,23.22,23.25,23.13,23.16,122100.0,20.251,20.2772,20.1725,20.1987,122100.0
2013-11-06 10:05:00,23.16,23.17,23.11,23.17,63200.0,20.1987,20.2074,20.1551,20.2074,63200.0
2013-11-06 10:10:00,23.17,23.19,23.13,23.13,38100.0,20.2074,20.2249,20.1725,20.1725,38100.0
2013-11-06 10:15:00,23.13,23.14,23.08,23.08,48600.0,20.1725,20.1813,20.1289,20.1289,48600.0
2013-11-06 10:20:00,23.08,23.11,23.06,23.08,89300.0,20.1289,20.1551,20.1115,20.1289,89300.0
2013-11-06 10:25:00,23.08,23.09,23.03,23.04,71200.0,20.1289,20.1376,20.0853,20.094,71200.0
2013-11-06 10:30:00,23.03,23.04,23.02,23.03,64500.0,20.0853,20.094,20.0766,20.0853,64500.0
2013-11-06 10:35:00,23.03,23.03,22.98,22.98,52800.0,20.0853,20.0853,20.0417,20.0417,52800.0
2013-11-06 10:40:00,22.99,23.02,22.99,23.02,35300.0,20.0504,20.0766,20.0504,20.0766,35300.0
2013-11-06 10:45:00,23.02,23.05,23.0,23.01,41200.0,20.0766,20.1028,20.0592,20.0679,41200.0
2013-11-06 10:50:00,23.01,23.02,22.98,22.98,231600.0,20.0679,20.0766,20.0417,20.0417,231600.0
2013-11-06 10:55:00,22.98,23.01,22.97,23.01,86300.0,20.0417,20.0679,20.033,20.0679,86300.0
2013-11-06 11:00:00,23.01,23.01,22.98,23.0,97800.0,20.0679,20.0679,20.0417,20.0592,97800.0
2013-11-06 11:05:00,22.99,23.02,22.95,23.0,103300.0,20.0504,20.0766,20.0155,20.0592,103300.0
2013-11-06 11:10:00,23.0,23.01,22.97,23.01,41500.0,20.0592,20.0679,20.033,20.0679,41500.0
2013-11-06 11:15:00,23.01,23.01,22.99,22.99,33600.0,20.0679,20.0679,20.0504,20.0504,33600.0
2013-11-06 11:20:00,22.99,23.05,22.99,23.04,43500.0,20.0504,20.1028,20.0504,20.094,43500.0
2013-11-06 11:25:00,23.03,23.05,23.03,23.03,42900.0,20.0853,20.1028,20.0853,20.0853,42900.0
2013-11-06 11:30:00,23.04,23.05,23.03,23.04,59300.0,20.094,20.1028,20.0853,20.094,59300.0
2013-11-06 11:35:00,23.04,23.06,23.03,23.03,71100.0,20.094,20.1115,20.0853,20.0853,71100.0
2013-11-06 11:40:00,23.03,23.03,22.96,22.96,45900.0,20.0853,20.0853,20.0243,20.0243,45900.0
2013-11-06 11:45:00,22.97,23.02,22.96,23.02,42900.0,20.033,20.0766,20.0243,20.0766,42900.0
2013-11-06 11:50:00,23.01,23.04,23.0,23.0,35900.0,20.0679,20.094,20.0592,20.0592,35900.0
2013-11-06 11:55:00,23.01,23.03,22.93,22.94,69800.0,20.0679,20.0853,19.9981,20.0068,69800.0
2013-11-06 12:00:00,22.93,22.98,22.93,22.96,75000.0,19.9981,20.0417,19.9981,20.0243,75000.0
2013-11-06 12:05:00,22.96,22.97,22.95,22.96,42900.0,20.0243,20.033,20.0155,20.0243,42900.0
2013-11-06 12:10:00,22.97,22.99,22.97,22.98,93400.0,20.033,20.0504,20.033,20.0417,93400.0
2013-11-06 12:15:00,22.99,22.99,22.98,22.99,41600.0,20.0504,20.0504,20.0417,20.0504,41600.0
2013-11-06 12:20:00,22.99,23.04,22.99,23.03,35000.0,20.0504,20.094,20.0504,20.0853,35000.0
2013-11-06 12:25:00,23.04,23.05,23.02,23.05,36800.0,20.094,20.1028,20.0766,20.1028,36800.0
2013-11-06 12:30:00,23.05,23.09,23.04,23.09,60100.0,20.1028,20.1376,20.094,20.1376,60100.0
2013-11-06 12:35:00,23.08,23.12,23.08,23.11,52100.0,20.1289,20.1638,20.1289,20.1551,52100.0
2013-11-06 12:40:00,23.11,23.13,23.1,23.13,44400.0,20.1551,20.1725,20.1464,20.1725,44400.0
2013-11-06 12:45:00,23.12,23.16,23.12,23.15,55500.0,20.1638,20.1987,20.1638,20.19,55500.0
2013-11-06 12:50:00,23.15,23.16,23.15,23.16,12000.0,20.19,20.1987,20.19,20.1987,12000.0
2013-11-06 12:55:00,23.17,23.17,23.1,23.1,101600.0,20.2074,20.2074,20.1464,20.1464,101600.0
2013-11-06 13:00:00,23.09,23.09,23.07,23.07,22500.0,20.1376,20.1376,20.1202,20.1202,22500.0
2013-11-06 13:05:00,23.06,23.08,23.06,23.06,11000.0,20.1115,20.1289,20.1115,20.1115,11000.0
2013-11-06 13:10:00,23.07,23.12,23.05,23.12,37200.0,20.1202,20.1638,20.1028,20.1638,37200.0
2013-11-06 13:15:00,23.11,23.12,23.09,23.1,18100.0,20.1551,20.1638,20.1376,20.1464,18100.0
2013-11-06 13:20:00,23.1,23.1,23.08,23.09,21200.0,20.1464,20.1464,20.1289,20.1376,21200.0
2013-11-06 13:25:00,23.09,23.15,23.09,23.13,52800.0,20.1376,20.19,20.1376,20.1725,52800.0
2013-11-06 13:30:00,23.12,23.14,23.12,23.12,26800.0,20.1638,20.1813,20.1638,20.1638,26800.0
2013-11-06 13:35:00,23.12,23.14,23.11,23.12,47900.0,20.1638,20.1813,20.1551,20.1638,47900.0
2013-11-06 13:40:00,23.12,23.14,23.12,23.14,41400.0,20.1638,20.1813,20.1638,20.1813,41400.0
2013-11-06 13:45:00,23.14,23.14,23.12,23.12,19400.0,20.1813,20.1813,20.1638,20.1638,19400.0
2013-11-06 13:50:00,23.13,23.15,23.11,23.11,36700.0,20.1725,20.19,20.1551,20.1551,36700.0
2013-11-06 13:55:00,23.11,23.12,23.1,23.12,21200.0,20.1551,20.1638,20.1464,20.1638,21200.0
2013-11-06 14:00:00,23.11,23.14,23.11,23.13,59800.0,20.1551,20.1813,20.1551,20.1725,59800.0
2013-11-06 14:05:00,23.12,23.13,23.09,23.09,39000.0,20.1638,20.1725,20.1376,20.1376,39000.0
2013-11-06 14:10:00,23.09,23.17,23.09,23.16,82200.0,20.1376,20.2074,20.1376,20.1987,82200.0
2013-11-06 14:15:00,23.16,23.17,23.13,23.13,39500.0,20.1987,20.2074,20.1725,20.1725,39500.0
2013-11-06 14:20:00,23.13,23.15,23.11,23.14,31500.0,20.1725,20.19,20.1551,20.1813,31500.0
2013-11-06 14:25:00,23.14,23.16,23.14,23.15,35600.0,20.1813,20.1987,20.1813,20.19,35600.0
2013-11-06 14:30:00,23.15,23.18,23.14,23.14,48200.0,20.19,20.2161,20.1813,20.1813,48200.0
2013-11-06 14:35:00,23.14,23.16,23.13,23.15,41600.0,20.1813,20.1987,20.1725,20.19,41600.0
2013-11-06 14:40:00,23.14,23.15,23.12,23.15,25200.0,20.1813,20.19,20.1638,20.19,25200.0
2013-11-06 14:45:00,23.14,23.16,23.11,23.13,21300.0,20.1813,20.1987,20.1551,20.1725,21300.0
2013-11-06 14:50:00,23.13,23.16,23.13,23.15,36400.0,20.1725,20.1987,20.1725,20.19,36400.0
2013-11-06 14:55:00,23.14,23.15,23.12,23.15,50700.0,20.1813,20.19,20.1638,20.19,50700.0
2013-11-06 15:00:00,23.14,23.21,23.13,23.2,197000.0,20.1813,20.2423,20.1725,20.2336,197000.0
2013-11-06 15:05:00,23.2,23.21,23.17,23.2,100100.0,20.2336,20.2423,20.2074,20.2336,100100.0
2013-11-06 15:10:00,23.19,23.22,23.18,23.2,51100.0,20.2249,20.251,20.2161,20.2336,51100.0
2013-11-06 15:15:00,23.2,23.22,23.18,23.21,58300.0,20.2336,20.251,20.2161,20.2423,58300.0
2013-11-06 15:20:00,23.22,23.24,23.21,23.23,50800.0,20.251,20.2685,20.2423,20.2597,50800.0
2013-11-06 15:25:00,23.23,23.25,23.18,23.2,85500.0,20.2597,20.2772,20.2161,20.2336,85500.0
2013-11-06 15:30:00,23.19,23.2,23.17,23.17,40900.0,20.2249,20.2336,20.2074,20.2074,40900.0
2013-11-06 15:35:00,23.17,23.19,23.15,23.19,85900.0,20.2074,20.2249,20.19,20.2249,85900.0
2013-11-06 15:40:00,23.19,23.2,23.16,23.2,106900.0,20.2249,20.2336,20.1987,20.2336,106900.0
2013-11-06 15:45:00,23.2,23.2,23.16,23.17,324200.0,20.2336,20.2336,20.1987,20.2074,324200.0
2013-11-06 15:50:00,23.17,23.21,23.16,23.2,306400.0,20.2074,20.2423,20.1987,20.2336,306400.0
2013-11-06 15:55:00,23.2,23.23,23.19,23.21,240400.0,20.2336,20.2597,20.2249,20.2423,240400.0
2013-11-07 09:30:00,23.23,23.25,23.14,23.18,100800.0,20.2597,20.2772,20.1813,20.2161,100800.0
2013-11-07 09:35:00,23.19,23.29,23.19,23.26,56400.0,20.2249,20.3121,20.2249,20.2859,56400.0
2013-11-07 09:40:00,23.27,23.35,23.27,23.35,33400.0,20.2946,20.3644,20.2946,20.3644,33400.0
2013-11-07 09:45:00,23.34,23.38,23.34,23.34,51300.0,20.3557,20.3906,20.3557,20.3557,51300.0
2013-11-07 09:50:00,23.35,23.35,23.3,23.31,60000.0,20.3644,20.3644,20.3208,20.3295,60000.0
2013-11-07 09:55:00,23.32,23.32,23.28,23.31,54600.0,20.3382,20.3382,20.3034,20.3295,54600.0
2013-11-07 10:00:00,23.32,23.32,23.25,23.29,65700.0,20.3382,20.3382,20.2772,20.3121,65700.0
2013-11-07 10:05:00,23.28,23.32,23.26,23.26,53800.0,20.3034,20.3382,20.2859,20.2859,53800.0
2013-11-07 10:10:00,23.26,23.26,23.21,23.25,55600.0,20.2859,20.2859,20.2423,20.2772,55600.0
2013-11-07 10:15:00,23.24,23.24,23.17,23.19,84400.0,20.2685,20.2685,20.2074,20.2249,84400.0
2013-11-07 10:20:00,23.19,23.19,23.12,23.13,74400.0,20.2249,20.2249,20.1638,20.1725,74400.0
2013-11-07 10:25:00,23.13,23.18,23.1,23.13,89400.0,20.1725,20.2161,20.1464,20.1725,89400.0
2013-11-07 10:30:00,23.14,23.14,23.03,23.04,58200.0,20.1813,20.1813,20.0853,20.094,58200.0
2013-11-07 10:35:00,23.04,23.08,23.01,23.06,74800.0,20.094,20.1289,20.0679,20.1115,74800.0
2013-11-07 10:40:00,23.06,23.11,23.05,23.09,46100.0,20.1115,20.1551,20.1028,20.1376,46100.0
2013-11-07 10:45:00,23.09,23.14,23.09,23.14,55100.0,20.1376,20.1813,20.1376,20.1813,55100.0
2013-11-07 10:50:00,23.14,23.17,23.13,23.16,29900.0,20.1813,20.2074,20.1725,20.1987,29900.0
2013-11-07 10:55:00,23.17,23.18,23.12,23.13,75600.0,20.2074,20.2161,20.1638,20.1725,75600.0
2013-11-07 11:00:00,23.13,23.15,23.11,23.13,52800.0,20.1725,20.19,20.1551,20.1725,52800.0
2013-11-07 11:05:00,23.13,23.16,23.08,23.08,60100.0,20.1725,20.1987,20.1289,20.1289,60100.0
2013-11-07 11:10:00,23.08,23.12,23.06,23.06,45500.0,20.1289,20.1638,20.1115,20.1115,45500.0
2013-11-07 11:15:00,23.07,23.09,23.04,23.05,45000.0,20.1202,20.1376,20.094,20.1028,45000.0
2013-11-07 11:20:00,23.05,23.09,23.03,23.08,37900.0,20.1028,20.1376,20.0853,20.1289,37900.0
2013-11-07 11:25:00,23.08,23.1,23.06,23.09,44100.0,20.1289,20.1464,20.1115,20.1376,44100.0
2013-11-07 11:30:00,23.09,23.14,23.07,23.14,42200.0,20.1376,20.1813,20.1202,20.1813,42200.0
2013-11-07 11:35:00,23.14,23.14,23.12,23.12,40000.0,20.1813,20.1813,20.1638,20.1638,40000.0
2013-11-07 11:40:00,23.13,23.13,23.09,23.1,21000.0,20.1725,20.1725,20.1376,20.1464,21000.0
2013-11-07 11:45:00,23.09,23.16,23.09,23.14,92300.0,20.1376,20.1987,20.1376,20.1813,92300.0
2013-11-07 11:50:00,23.14,23.16,23.13,23.16,31800.0,20.1813,20.1987,20.1725,20.1987,31800.0
2013-11-07 11:55:00,23.17,23.19,23.17,23.19,33100.0,20.2074,20.2249,20.2074,20.2249,33100.0
2013-11-07 12:00:00,23.19,23.2,23.16,23.18,62700.0,20.2249,20.2336,20.1987,20.2161,62700.0
2013-11-07 12:05:00,23.18,23.23,23.18,23.23,20900.0,20.2161,20.2597,20.2161,20.2597,20900.0
2013-11-07 12:10:00,23.23,23.25,23.21,23.24,23100.0,20.2597,20.2772,20.2423,20.2685,23100.0
2013-11-07 12:15:00,23.25,23.26,23.21,23.24,55200.0,20.2772,20.2859,20.2423,20.2685,55200.0
2013-11-07 12:20:00,23.23,23.23,23.2,23.21,31600.0,20.2597,20.2597,20.2336,20.2423,31600.0
2013-11-07 12:25:00,23.21,23.23,23.2,23.2,25300.0,20.2423,20.2597,20.2336,20.2336,25300.0
2013-11-07 12:30:00,23.21,23.23,23.2,23.21,28200.0,20.2423,20.2597,20.2336,20.2423,28200.0
2013-11-07 12:35:00,23.21,23.21,23.17,23.18,83800.0,20.2423,20.2423,20.2074,20.2161,83800.0
2013-11-07 12:40:00,23.18,23.21,23.18,23.21,15300.0,20.2161,20.2423,20.2161,20.2423,15300.0
2013-11-07 12:45:00,23.2,23.22,23.18,23.2,92200.0,20.2336,20.251,20.2161,20.2336,92200.0
2013-11-07 12:50:00,23.21,23.21,23.17,23.17,31000.0,20.2423,20.2423,20.2074,20.2074,31000.0
2013-11-07 12:55:00,23.16,23.16,23.14,23.14,67700.0,20.1987,20.1987,20.1813,20.1813,67700.0
2013-11-07 13:00:00,23.15,23.16,23.13,23.14,23500.0,20.19,20.1987,20.1725,20.1813,23500.0
2013-11-07 13:05:00,23.14,23.15,23.09,23.09,58500.0,20.1813,20.19,20.1376,20.1376,58500.0
2013-11-07 13:10:00,23.1,23.11,23.08,23.09,27500.0,20.1464,20.1551,20.1289,20.1376,27500.0
2013-11-07 13:15:00,23.09,23.1,23.07,23.07,28500.0,20.1376,20.1464,20.1202,20.1202,28500.0
2013-11-07 13:20:00,23.07,23.09,23.03,23.04,64500.0,20.1202,20.1376,20.0853,20.094,64500.0
2013-11-07 13:25:00,23.04,23.04,22.98,22.98,74700.0,20.094,20.094,20.0417,20.0417,74700.0
2013-11-07 13:30:00,22.98,23.01,22.97,23.01,37900.0,20.0417,20.0679,20.033,20.0679,37900.0
2013-11-07 13:35:00,23.01,23.02,22.99,23.01,177800.0,20.0679,20.0766,20.0504,20.0679,177800.0
2013-11-07 13:40:00,23.01,23.02,22.99,23.01,107500.0,20.0679,20.0766,20.0504,20.0679,107500.0
2013-11-07 13:45:00,23.02,23.02,22.97,22.99,40900.0,20.0766,20.0766,20.033,20.0504,40900.0
2013-11-07 13:50:00,22.99,23.01,22.98,23.0,63700.0,20.0504,20.0679,20.0417,20.0592,63700.0
2013-11-07 13:55:00,23.0,23.01,22.97,22.97,46300.0,20.0592,20.0679,20.033,20.033,46300.0
2013-11-07 14:00:00,22.98,22.99,22.94,22.98,126300.0,20.0417,20.0504,20.0068,20.0417,126300.0
2013-11-07 14:05:00,22.98,23.0,22.95,22.95,24400.0,20.0417,20.0592,20.0155,20.0155,24400.0
2013-11-07 14:10:00,22.96,22.99,22.95,22.96,60200.0,20.0243,20.0504,20.0155,20.0243,60200.0
2013-11-07 14:15:00,22.97,22.98,22.93,22.97,48400.0,20.033,20.0417,19.9981,20.033,48400.0
2013-11-07 14:20:00,22.96,22.96,22.93,22.93,27000.0,20.0243,20.0243,19.9981,19.9981,27000.0
2013-11-07 14:25:00,22.94,22.96,22.92,22.96,74500.0,20.0068,20.0243,19.9894,20.0243,74500.0
2013-11-07 14:30:00,22.95,22.96,22.9,22.96,172300.0,20.0155,20.0243,19.9719,20.0243,172300.0
2013-11-07 14:35:00,22.96,22.96,22.89,22.93,123100.0,20.0243,20.0243,19.9632,19.9981,123100.0
2013-11-07 14:40:00,22.93,22.93,22.9,22.91,48800.0,19.9981,19.9981,19.9719,19.9807,48800.0
2013-11-07 14:45:00,22.92,22.94,22.91,22.94,80900.0,19.9894,20.0068,19.9807,20.0068,80900.0
2013-11-07 14:50:00,22.94,22.96,22.92,22.96,31900.0,20.0068,20.0243,19.9894,20.0243,31900.0
2013-11-07 14:55:00,22.96,22.98,22.95,22.95,102300.0,20.0243,20.0417,20.0155,20.0155,102300.0
2013-11-07 15:00:00,22.95,22.96,22.91,22.92,90700.0,20.0155,20.0243,19.9807,19.9894,90700.0
2013-11-07 15:05:00,22.92,22.93,22.85,22.87,223800.0,19.9894,19.9981,19.9283,19.9458,223800.0
2013-11-07 15:10:00,22.88,22.9,22.87,22.87,65800.0,19.9545,19.9719,19.9458,19.9458,65800.0
2013-11-07 15:15:00,22.88,22.88,22.85,22.86,91100.0,19.9545,19.9545,19.9283,19.9371,91100.0
2013-11-07 15:20:00,22.86,22.89,22.84,22.84,155800.0,19.9371,19.9632,19.9196,19.9196,155800.0
2013-11-07 15:25:00,22.83,22.86,22.81,22.81,297700.0,19.9109,19.9371,19.8934,19.8934,297700.0
2013-11-07 15:30:00,22.81,22.84,22.79,22.82,163300.0,19.8934,19.9196,19.876,19.9022,163300.0
2013-11-07 15:35:00,22.81,22.83,22.76,22.82,157000.0,19.8934,19.9109,19.8498,19.9022,157000.0
2013-11-07 15:40:00,22.82,22.83,22.8,22.81,84700.0,19.9022,19.9109,19.8847,19.8934,84700.0
2013-11-07 15:45:00,22.81,22.82,22.78,22.79,133100.0,19.8934,19.9022,19.8673,19.876,133100.0
2013-11-07 15:50:00,22.79,22.8,22.76,22.76,236200.0,19.876,19.8847,19.8498,19.8498,236200.0
2013-11-07 15:55:00,22.77,22.79,22.73,22.77,374900.0,19.8586,19.876,19.8237,19.8586,374900.0
2013-11-08 09:30:00,22.88,23.34,22.88,23.33,369000.0,19.9545,20.3557,19.9545,20.347,369000.0
2013-11-08 09:35:00,23.33,23.54,23.3,23.54,549000.0,20.347,20.5301,20.3208,20.5301,549000.0
2013-11-08 09:40:00,23.54,23.67,23.48,23.67,315000.0,20.5301,20.6435,20.4778,20.6435,315000.0
2013-11-08 09:45:00,23.67,23.67,23.57,23.59,215000.0,20.6435,20.6435,20.5563,20.5737,215000.0
2013-11-08 09:50:00,23.59,23.63,23.58,23.58,238400.0,20.5737,20.6086,20.565,20.565,238400.0
2013-11-08 09:55:00,23.58,23.59,23.39,23.4,352800.0,20.565,20.5737,20.3993,20.408,352800.0
2013-11-08 10:00:00,23.4,23.51,23.39,23.45,381800.0,20.408,20.5039,20.3993,20.4516,381800.0
2013-11-08 10:05:00,23.45,23.51,23.39,23.47,341700.0,20.4516,20.5039,20.3993,20.4691,341700.0
2013-11-08 10:10:00,23.47,23.55,23.47,23.55,620900.0,20.4691,20.5388,20.4691,20.5388,620900.0
2013-11-08 10:15:00,23.55,23.74,23.54,23.72,407400.0,20.5388,20.7045,20.5301,20.6871,407400.0
2013-11-08 10:20:00,23.72,23.72,23.66,23.68,472800.0,20.6871,20.6871,20.6348,20.6522,472800.0
2013-11-08 10:25:00,23.68,23.75,23.68,23.75,304400.0,20.6522,20.7133,20.6522,20.7133,304400.0
2013-11-08 10:30:00,23.75,23.85,23.73,23.83,314400.0,20.7133,20.8005,20.6958,20.783,314400.0
2013-11-08 10:35:00,23.84,23.84,23.76,23.78,237300.0,20.7918,20.7918,20.722,20.7394,237300.0
2013-11-08 10:40:00,23.79,23.79,23.73,23.77,131900.0,20.7481,20.7481,20.6958,20.7307,131900.0
2013-11-08 10:45:00,23.77,23.84,23.76,23.82,524300.0,20.7307,20.7918,20.722,20.7743,524300.0
2013-11-08 10:50:00,23.81,23.83,23.78,23.81,223200.0,20.7656,20.783,20.7394,20.7656,223200.0
2013-11-08 10:55:00,23.81,23.84,23.76,23.8,185200.0,20.7656,20.7918,20.722,20.7569,185200.0
2013-11-08 11:00:00,23.81,23.82,23.79,23.79,549600.0,20.7656,20.7743,20.7481,20.7481,549600.0
2013-11-08 11:05:00,23.79,23.82,23.76,23.82,303500.0,20.7481,20.7743,20.722,20.7743,303500.0
2013-11-08 11:10:00,23.81,23.83,23.74,23.76,151100.0,20.7656,20.783,20.7045,20.722,151100.0
2013-11-08 11:15:00,23.76,23.84,23.75,23.84,300100.0,20.722,20.7918,20.7133,20.7918,300100.0
2013-11-08 11:20:00,23.84,23.86,23.82,23.85,202400.0,20.7918,20.8092,20.7743,20.8005,202400.0
2013-11-08 11:25:00,23.86,23.87,23.85,23.86,38900.0,20.8092,20.8179,20.8005,20.8092,38900.0
2013-11-08 11:30:00,23.85,23.86,23.79,23.8,140300.0,20.8005,20.8092,20.7481,20.7569,140300.0
2013-11-08 11:35:00,23.8,23.86,23.8,23.82,80800.0,20.7569,20.8092,20.7569,20.7743,80800.0
2013-11-08 11:40:00,23.82,23.83,23.8,23.8,71100.0,20.7743,20.783,20.7569,20.7569,71100.0
2013-11-08 11:45:00,23.8,23.82,23.79,23.82,238600.0,20.7569,20.7743,20.7481,20.7743,238600.0
2013-11-08 11:50:00,23.81,23.82,23.77,23.79,77400.0,20.7656,20.7743,20.7307,20.7481,77400.0
2013-11-08 11:55:00,23.8,23.8,23.75,23.75,97100.0,20.7569,20.7569,20.7133,20.7133,97100.0
2013-11-08 12:00:00,23.76,23.78,23.75,23.77,112300.0,20.722,20.7394,20.7133,20.7307,112300.0
2013-11-08 12:05:00,23.78,23.8,23.78,23.8,67600.0,20.7394,20.7569,20.7394,20.7569,67600.0
2013-11-08 12:10:00,23.8,23.8,23.75,23.75,83500.0,20.7569,20.7569,20.7133,20.7133,83500.0
2013-11-08 12:15:00,23.75,23.8,23.74,23.8,43500.0,20.7133,20.7569,20.7045,20.7569,43500.0
2013-11-08 12:20:00,23.78,23.8,23.77,23.78,43900.0,20.7394,20.7569,20.7307,20.7394,43900.0
2013-11-08 12:25:00,23.78,23.84,23.78,23.84,76100.0,20.7394,20.7918,20.7394,20.7918,76100.0
2013-11-08 12:30:00,23.83,23.84,23.82,23.84,42200.0,20.783,20.7918,20.7743,20.7918,42200.0
2013-11-08 12:35:00,23.84,23.87,23.82,23.87,172400.0,20.7918,20.8179,20.7743,20.8179,172400.0
2013-11-08 12:40:00,23.87,23.87,23.84,23.87,118700.0,20.8179,20.8179,20.7918,20.8179,118700.0
2013-11-08 12:45:00,23.87,23.87,23.84,23.84,85600.0,20.8179,20.8179,20.7918,20.7918,85600.0
2013-11-08 12:50:00,23.85,23.85,23.83,23.83,51200.0,20.8005,20.8005,20.783,20.783,51200.0
2013-11-08 12:55:00,23.83,23.86,23.82,23.85,124100.0,20.783,20.8092,20.7743,20.8005,124100.0
2013-11-08 13:00:00,23.86,23.86,23.82,23.84,51000.0,20.8092,20.8092,20.7743,20.7918,51000.0
2013-11-08 13:05:00,23.84,23.84,23.82,23.84,62100.0,20.7918,20.7918,20.7743,20.7918,62100.0
2013-11-08 13:10:00,23.84,23.86,23.83,23.84,175200.0,20.7918,20.8092,20.783,20.7918,175200.0
2013-11-08 13:15:00,23.84,23.84,23.8,23.82,257000.0,20.7918,20.7918,20.7569,20.7743,257000.0
2013-11-08 13:20:00,23.82,23.85,23.82,23.84,67500.0,20.7743,20.8005,20.7743,20.7918,67500.0
2013-11-08 13:25:00,23.85,23.96,23.84,23.96,364700.0,20.8005,20.8964,20.7918,20.8964,364700.0
2013-11-08 13:30:00,23.95,24.03,23.95,24.01,318500.0,20.8877,20.9575,20.8877,20.94,318500.0
2013-11-08 13:35:00,24.0,24.03,23.99,24.02,317600.0,20.9313,20.9575,20.9226,20.9487,317600.0
2013-11-08 13:40:00,24.03,24.03,23.99,23.99,153700.0,20.9575,20.9575,20.9226,20.9226,153700.0
2013-11-08 13:45:00,24.0,24.03,23.98,23.99,188700.0,20.9313,20.9575,20.9138,20.9226,188700.0
2013-11-08 13:50:00,23.98,23.98,23.96,23.97,116900.0,20.9138,20.9138,20.8964,20.9051,116900.0
2013-11-08 13:55:00,23.98,23.98,23.95,23.96,157700.0,20.9138,20.9138,20.8877,20.8964,157700.0
2013-11-08 14:00:00,23.96,23.97,23.94,23.95,194700.0,20.8964,20.9051,20.879,20.8877,194700.0
2013-11-08 14:05:00,23.94,23.95,23.91,23.91,187800.0,20.879,20.8877,20.8528,20.8528,187800.0
2013-11-08 14:10:00,23.92,23.92,23.9,23.91,85300.0,20.8615,20.8615,20.8441,20.8528,85300.0
2013-11-08 14:15:00,23.91,23.93,23.89,23.91,176800.0,20.8528,20.8702,20.8354,20.8528,176800.0
2013-11-08 14:20:00,23.91,23.96,23.91,23.91,202900.0,20.8528,20.8964,20.8528,20.8528,202900.0
2013-11-08 14:25:00,23.92,23.92,23.9,23.91,93300.0,20.8615,20.8615,20.8441,20.8528,93300.0
2013-11-08 14:30:00,23.92,23.93,23.91,23.92,45400.0,20.8615,20.8702,20.8528,20.8615,45400.0
2013-11-08 14:35:00,23.92,23.93,23.91,23.91,79500.0,20.8615,20.8702,20.8528,20.8528,79500.0
2013-11-08 14:40:00,23.91,23.93,23.91,23.92,70400.0,20.8528,20.8702,20.8528,20.8615,70400.0
2013-11-08 14:45:00,23.92,23.94,23.91,23.93,83100.0,20.8615,20.879,20.8528,20.8702,83100.0
2013-11-08 14:50:00,23.94,23.94,23.93,23.94,26100.0,20.879,20.879,20.8702,20.879,26100.0
2013-11-08 14:55:00,23.94,23.96,23.91,23.92,106100.0,20.879,20.8964,20.8528,20.8615,106100.0
2013-11-08 15:00:00,23.92,23.92,23.87,23.88,141300.0,20.8615,20.8615,20.8179,20.8266,141300.0
2013-11-08 15:05:00,23.88,23.88,23.86,23.88,89300.0,20.8266,20.8266,20.8092,20.8266,89300.0
2013-11-08 15:10:00,23.88,23.9,23.87,23.89,70400.0,20.8266,20.8441,20.8179,20.8354,70400.0
2013-11-08 15:15:00,23.89,23.89,23.87,23.88,64900.0,20.8354,20.8354,20.8179,20.8266,64900.0
2013-11-08 15:20:00,23.88,23.91,23.87,23.91,178100.0,20.8266,20.8528,20.8179,20.8528,178100.0
2013-11-08 15:25:00,23.91,23.93,23.89,23.91,114300.0,20.8528,20.8702,20.8354,20.8528,114300.0
2013-11-08 15:30:00,23.9,23.92,23.89,23.91,82300.0,20.8441,20.8615,20.8354,20.8528,82300.0
2013-11-08 15:35:00,23.91,23.98,23.9,23.94,209300.0,20.8528,20.9138,20.8441,20.879,209300.0
2013-11-08 15:40:00,23.95,24.0,23.94,24.0,185600.0,20.8877,20.9313,20.879,20.9313,185600.0
2013-11-08 15:45:00,24.0,24.0,23.97,24.0,304000.0,20.9313,20.9313,20.9051,20.9313,304000.0
2013-11-08 15:50:00,24.0,24.0,23.98,24.0,230900.0,20.9313,20.9313,20.9138,20.9313,230900.0
2013-11-08 15:55:00,24.0,24.02,23.98,24.01,976600.0,20.9313,20.9487,20.9138,20.94,976600.0
2013-11-11 09:30:00,24.02,24.02,23.85,23.89,152300.0,20.9487,20.9487,20.8005,20.8354,152300.0
2013-11-11 09:35:00,23.89,23.97,23.87,23.87,62700.0,20.8354,20.9051,20.8179,20.8179,62700.0
2013-11-11 09:40:00,23.86,23.93,23.81,23.87,58300.0,20.8092,20.8702,20.7656,20.8179,58300.0
2013-11-11 09:45:00,23.87,23.99,23.86,23.99,92400.0,20.8179,20.9226,20.8092,20.9226,92400.0
2013-11-11 09:50:00,23.99,24.05,23.97,24.05,100300.0,20.9226,20.9749,20.9051,20.9749,100300.0
2013-11-11 09:55:00,24.05,24.12,24.05,24.11,149600.0,20.9749,21.0359,20.9749,21.0272,149600.0
2013-11-11 10:00:00,24.11,24.14,24.07,24.1,297700.0,21.0272,21.0534,20.9923,21.0185,297700.0
2013-11-11 10:05:00,24.09,24.14,24.07,24.12,143700.0,21.0098,21.0534,20.9923,21.0359,143700.0
2013-11-11 10:10:00,24.13,24.18,24.12,24.17,219100.0,21.0447,21.0883,21.0359,21.0796,219100.0
2013-11-11 10:15:00,24.17,24.25,24.16,24.22,171300.0,21.0796,21.1493,21.0708,21.1232,171300.0
2013-11-11 10:20:00,24.22,24.25,24.19,24.23,307800.0,21.1232,21.1493,21.097,21.1319,307800.0
2013-11-11 10:25:00,24.23,24.24,24.2,24.2,98300.0,21.1319,21.1406,21.1057,21.1057,98300.0
2013-11-11 10:30:00,24.2,24.23,24.19,24.23,137900.0,21.1057,21.1319,21.097,21.1319,137900.0
2013-11-11 10:35:00,24.22,24.25,24.19,24.24,125000.0,21.1232,21.1493,21.097,21.1406,125000.0
2013-11-11 10:40:00,24.23,24.24,24.2,24.21,125600.0,21.1319,21.1406,21.1057,21.1144,125600.0
2013-11-11 10:45:00,24.21,24.25,24.2,24.25,136900.0,21.1144,21.1493,21.1057,21.1493,136900.0
2013-11-11 10:50:00,24.25,24.25,24.17,24.18,117800.0,21.1493,21.1493,21.0796,21.0883,117800.0
2013-11-11 10:55:00,24.17,24.2,24.16,24.19,95700.0,21.0796,21.1057,21.0708,21.097,95700.0
2013-11-11 11:00:00,24.2,24.2,24.12,24.15,179700.0,21.1057,21.1057,21.0359,21.0621,179700.0
2013-11-11 11:05:00,24.14,24.14,24.12,24.14,88000.0,21.0534,21.0534,21.0359,21.0534,88000.0
2013-11-11 11:10:00,24.14,24.15,24.11,24.14,77300.0,21.0534,21.0621,21.0272,21.0534,77300.0
2013-11-11 11:15:00,24.14,24.2,24.13,24.18,107300.0,21.0534,21.1057,21.0447,21.0883,107300.0
2013-11-11 11:20:00,24.19,24.19,24.15,24.15,39900.0,21.097,21.097,21.0621,21.0621,39900.0
2013-11-11 11:25:00,24.15,24.2,24.15,24.18,60800.0,21.0621,21.1057,21.0621,21.0883,60800.0
2013-11-11 11:30:00,24.18,24.19,24.16,24.16,37800.0,21.0883,21.097,21.0708,21.0708,37800.0
2013-11-11 11:35:00,24.17,24.17,24.14,24.16,44000.0,21.0796,21.0796,21.0534,21.0708,44000.0
2013-11-11 11:40:00,24.15,24.19,24.14,24.18,117100.0,21.0621,21.097,21.0534,21.0883,117100.0
2013-11-11 11:45:00,24.18,24.23,24.18,24.23,63000.0,21.0883,21.1319,21.0883,21.1319,63000.0
2013-11-11 11:50:00,24.23,24.25,24.21,24.24,154500.0,21.1319,21.1493,21.1144,21.1406,154500.0
2013-11-11 11:55:00,24.23,24.28,24.23,24.28,167000.0,21.1319,21.1755,21.1319,21.1755,167000.0
2013-11-11 12:00:00,24.27,24.27,24.24,24.25,50100.0,21.1668,21.1668,21.1406,21.1493,50100.0
2013-11-11 12:05:00,24.25,24.25,24.21,24.21,71500.0,21.1493,21.1493,21.1144,21.1144,71500.0
2013-11-11 12:10:00,24.21,24.21,24.18,24.21,143900.0,21.1144,21.1144,21.0883,21.1144,143900.0
2013-11-11 12:15:00,24.21,24.22,24.19,24.22,38400.0,21.1144,21.1232,21.097,21.1232,38400.0
2013-11-11 12:20:00,24.22,24.22,24.18,24.18,22600.0,21.1232,21.1232,21.0883,21.0883,22600.0
2013-11-11 12:25:00,24.19,24.19,24.15,24.16,77600.0,21.097,21.097,21.0621,21.0708,77600.0
2013-11-11 12:30:00,24.15,24.18,24.15,24.18,29100.0,21.0621,21.0883,21.0621,21.0883,29100.0
2013-11-11 12:35:00,24.17,24.18,24.08,24.08,156700.0,21.0796,21.0883,21.0011,21.0011,156700.0
2013-11-11 12:40:00,24.08,24.11,24.07,24.09,38900.0,21.0011,21.0272,20.9923,21.0098,38900.0
2013-11-11 12:45:00,24.09,24.12,24.08,24.1,38600.0,21.0098,21.0359,21.0011,21.0185,38600.0
2013-11-11 12:50:00,24.1,24.11,24.09,24.09,24800.0,21.0185,21.0272,21.0098,21.0098,24800.0
2013-11-11 12:55:00,24.09,24.1,24.08,24.08,44000.0,21.0098,21.0185,21.0011,21.0011,44000.0
2013-11-11 13:00:00,24.09,24.11,24.07,24.1,56600.0,21.0098,21.0272,20.9923,21.0185,56600.0
2013-11-11 13:05:00,24.09,24.11,24.08,24.1,36000.0,21.0098,21.0272,21.0011,21.0185,36000.0
2013-11-11 13:10:00,24.11,24.11,24.07,24.08,46400.0,21.0272,21.0272,20.9923,21.0011,46400.0
2013-11-11 13:15:00,24.07,24.09,24.04,24.05,123700.0,20.9923,21.0098,20.9662,20.9749,123700.0
2013-11-11 13:20:00,24.05,24.08,24.04,24.06,46200.0,20.9749,21.0011,20.9662,20.9836,46200.0
2013-11-11 13:25:00,24.07,24.09,24.07,24.08,24000.0,20.9923,21.0098,20.9923,21.0011,24000.0
2013-11-11 13:30:00,24.07,24.07,24.06,24.07,19500.0,20.9923,20.9923,20.9836,20.9923,19500.0
2013-11-11 13:35:00,24.07,24.08,24.04,24.05,63600.0,20.9923,21.0011,20.9662,20.9749,63600.0
2013-11-11 13:40:00,24.06,24.06,24.04,24.06,34100.0,20.9836,20.9836,20.9662,20.9836,34100.0
2013-11-11 13:45:00,24.06,24.06,24.04,24.05,26200.0,20.9836,20.9836,20.9662,20.9749,26200.0
2013-11-11 13:50:00,24.05,24.05,24.02,24.03,49900.0,20.9749,20.9749,20.9487,20.9575,49900.0
2013-11-11 13:55:00,24.02,24.03,24.01,24.03,72900.0,20.9487,20.9575,20.94,20.9575,72900.0
2013-11-11 14:00:00,24.02,24.04,24.01,24.04,79500.0,20.9487,20.9662,20.94,20.9662,79500.0
2013-11-11 14:05:00,24.04,24.04,24.0,24.01,45600.0,20.9662,20.9662,20.9313,20.94,45600.0
2013-11-11 14:10:00,24.01,24.02,24.01,24.02,36700.0,20.94,20.9487,20.94,20.9487,36700.0
2013-11-11 14:15:00,24.02,24.06,24.01,24.06,34000.0,20.9487,20.9836,20.94,20.9836,34000.0
2013-11-11 14:20:00,24.06,24.06,24.04,24.05,35800.0,20.9836,20.9836,20.9662,20.9749,35800.0
2013-11-11 14:25:00,24.05,24.05,24.03,24.04,32400.0,20.9749,20.9749,20.9575,20.9662,32400.0
2013-11-11 14:30:00,24.03,24.06,24.03,24.06,61500.0,20.9575,20.9836,20.9575,20.9836,61500.0
2013-11-11 14:35:00,24.06,24.1,24.06,24.1,78100.0,20.9836,21.0185,20.9836,21.0185,78100.0
2013-11-11 14:40:00,24.1,24.1,24.07,24.08,51800.0,21.0185,21.0185,20.9923,21.0011,51800.0
2013-11-11 14:45:00,24.08,24.08,24.04,24.06,38300.0,21.0011,21.0011,20.9662,20.9836,38300.0
2013-11-11 14:50:00,24.06,24.06,24.03,24.04,32400.0,20.9836,20.9836,20.9575,20.9662,32400.0
2013-11-11 14:55:00,24.03,24.05,24.01,24.02,95300.0,20.9575,20.9749,20.94,20.9487,95300.0
2013-11-11 15:00:00,24.02,24.05,24.01,24.05,46000.0,20.9487,20.9749,20.94,20.9749,46000.0
2013-11-11 15:05:00,24.05,24.05,24.02,24.03,76300.0,20.9749,20.9749,20.9487,20.9575,76300.0
2013-11-11 15:10:00,24.03,24.04,24.01,24.04,103200.0,20.9575,20.9662,20.94,20.9662,103200.0
2013-11-11 15:15:00,24.04,24.04,24.02,24.03,73300.0,20.9662,20.9662,20.9487,20.9575,73300.0
2013-11-11 15:20:00,24.03,24.03,24.02,24.03,37600.0,20.9575,20.9575,20.9487,20.9575,37600.0
2013-11-11 15:25:00,24.03,24.03,24.0,24.02,110200.0,20.9575,20.9575,20.9313,20.9487,110200.0
2013-11-11 15:30:00,24.01,24.02,24.0,24.02,81000.0,20.94,20.9487,20.9313,20.9487,81000.0
2013-11-11 15:35:00,24.01,24.03,24.01,24.03,90200.0,20.94,20.9575,20.94,20.9575,90200.0
2013-11-11 15:40:00,24.02,24.04,24.02,24.03,134500.0,20.9487,20.9662,20.9487,20.9575,134500.0
2013-11-11 15:45:00,24.02,24.03,23.99,24.0,190700.0,20.9487,20.9575,20.9226,20.9313,190700.0
2013-11-11 15:50:00,24.0,24.03,23.99,24.02,234300.0,20.9313,20.9575,20.9226,20.9487,234300.0
2013-11-11 15:55:00,24.02,24.03,23.99,24.01,650700.0,20.9487,20.9575,20.9226,20.94,650700.0
2013-11-12 09:30:00,23.99,23.99,23.73,23.76,231300.0,20.9226,20.9226,20.6958,20.722,231300.0
2013-11-12 09:35:00,23.75,23.82,23.7,23.74,256100.0,20.7133,20.7743,20.6697,20.7045,256100.0
2013-11-12 09:40:00,23.75,23.76,23.74,23.74,106900.0,20.7133,20.722,20.7045,20.7045,106900.0
2013-11-12 09:45:00,23.75,23.79,23.71,23.77,241400.0,20.7133,20.7481,20.6784,20.7307,241400.0
2013-11-12 09:50:00,23.77,23.78,23.72,23.74,83200.0,20.7307,20.7394,20.6871,20.7045,83200.0
2013-11-12 09:55:00,23.75,23.75,23.73,23.75,52000.0,20.7133,20.7133,20.6958,20.7133,52000.0
2013-11-12 10:00:00,23.75,23.81,23.73,23.75,160500.0,20.7133,20.7656,20.6958,20.7133,160500.0
2013-11-12 10:05:00,23.75,23.75,23.7,23.71,72800.0,20.7133,20.7133,20.6697,20.6784,72800.0
2013-11-12 10:10:00,23.72,23.73,23.68,23.71,156500.0,20.6871,20.6958,20.6522,20.6784,156500.0
2013-11-12 10:15:00,23.7,23.83,23.69,23.83,181400.0,20.6697,20.783,20.6609,20.783,181400.0
2013-11-12 10:20:00,23.83,23.85,23.81,23.85,38700.0,20.783,20.8005,20.7656,20.8005,38700.0
2013-11-12 10:25:00,23.84,23.9,23.84,23.9,78500.0,20.7918,20.8441,20.7918,20.8441,78500.0
2013-11-12 10:30:00,23.9,23.96,23.89,23.96,113900.0,20.8441,20.8964,20.8354,20.8964,113900.0
2013-11-12 10:35:00,23.96,24.01,23.95,24.01,74100.0,20.8964,20.94,20.8877,20.94,74100.0
2013-11-12 10:40:00,24.0,24.05,23.98,24.05,127500.0,20.9313,20.9749,20.9138,20.9749,127500.0
2013-11-12 10:45:00,24.05,24.05,23.99,24.03,228800.0,20.9749,20.9749,20.9226,20.9575,228800.0
2013-11-12 10:50:00,24.02,24.03,23.98,23.98,60600.0,20.9487,20.9575,20.9138,20.9138,60600.0
2013-11-12 10:55:00,23.98,23.99,23.9,23.92,38000.0,20.9138,20.9226,20.8441,20.8615,38000.0
2013-11-12 11:00:00,23.92,23.92,23.9,23.92,35000.0,20.8615,20.8615,20.8441,20.8615,35000.0
2013-11-12 11:05:00,23.92,23.92,23.85,23.86,136400.0,20.8615,20.8615,20.8005,20.8092,136400.0
2013-11-12 11:10:00,23.86,23.91,23.83,23.84,54000.0,20.8092,20.8528,20.783,20.7918,54000.0
2013-11-12 11:15:00,23.85,23.87,23.84,23.86,24800.0,20.8005,20.8179,20.7918,20.8092,24800.0
2013-11-12 11:20:00,23.86,23.86,23.81,23.81,51800.0,20.8092,20.8092,20.7656,20.7656,51800.0
2013-11-12 11:25:00,23.82,23.85,23.81,23.83,41900.0,20.7743,20.8005,20.7656,20.783,41900.0
2013-11-12 11:30:00,23.84,23.86,23.83,23.85,42800.0,20.7918,20.8092,20.783,20.8005,42800.0
2013-11-12 11:35:00,23.84,23.84,23.77,23.77,62000.0,20.7918,20.7918,20.7307,20.7307,62000.0
2013-11-12 11:40:00,23.77,23.8,23.75,23.77,103500.0,20.7307,20.7569,20.7133,20.7307,103500.0
2013-11-12 11:45:00,23.77,23.85,23.76,23.83,124900.0,20.7307,20.8005,20.722,20.783,124900.0
2013-11-12 11:50:00,23.82,23.83,23.81,23.83,12300.0,20.7743,20.783,20.7656,20.783,12300.0
2013-11-12 11:55:00,23.82,23.83,23.75,23.76,81000.0,20.7743,20.783,20.7133,20.722,81000.0
2013-11-12 12:00:00,23.77,23.83,23.77,23.8,89500.0,20.7307,20.783,20.7307,20.7569,89500.0
2013-11-12 12:05:00,23.81,23.81,23.75,23.77,65800.0,20.7656,20.7656,20.7133,20.7307,65800.0
2013-11-12 12:10:00,23.77,23.8,23.76,23.8,20000.0,20.7307,20.7569,20.722,20.7569,20000.0
2013-11-12 12:15:00,23.8,23.83,23.79,23.8,38500.0,20.7569,20.783,20.7481,20.7569,38500.0
2013-11-12 12:20:00,23.8,23.83,23.8,23.83,20800.0,20.7569,20.783,20.7569,20.783,20800.0
2013-11-12 12:25:00,23.83,23.83,23.8,23.8,45000.0,20.783,20.783,20.7569,20.7569,45000.0
2013-11-12 12:30:00,23.8,23.8,23.76,23.79,31800.0,20.7569,20.7569,20.722,20.7481,31800.0
2013-11-12 12:35:00,23.79,23.81,23.78,23.78,26400.0,20.7481,20.7656,20.7394,20.7394,26400.0
2013-11-12 12:40:00,23.78,23.8,23.77,23.8,21100.0,20.7394,20.7569,20.7307,20.7569,21100.0
2013-11-12 12:45:00,23.79,23.81,23.79,23.81,12000.0,20.7481,20.7656,20.7481,20.7656,12000.0
2013-11-12 12:50:00,23.8,23.81,23.77,23.79,34000.0,20.7569,20.7656,20.7307,20.7481,34000.0
2013-11-12 12:55:00,23.79,23.79,23.76,23.76,15000.0,20.7481,20.7481,20.722,20.722,15000.0
2013-11-12 13:00:00,23.76,23.76,23.73,23.75,21500.0,20.722,20.722,20.6958,20.7133,21500.0
2013-11-12 13:05:00,23.74,23.77,23.74,23.77,20400.0,20.7045,20.7307,20.7045,20.7307,20400.0
2013-11-12 13:10:00,23.77,23.78,23.77,23.78,15300.0,20.7307,20.7394,20.7307,20.7394,15300.0
2013-11-12 13:15:00,23.77,23.77,23.74,23.75,30900.0,20.7307,20.7307,20.7045,20.7133,30900.0
2013-11-12 13:20:00,23.75,23.75,23.71,23.73,37500.0,20.7133,20.7133,20.6784,20.6958,37500.0
2013-11-12 13:25:00,23.74,23.75,23.7,23.7,34500.0,20.7045,20.7133,20.6697,20.6697,34500.0
2013-11-12 13:30:00,23.71,23.72,23.66,23.68,33600.0,20.6784,20.6871,20.6348,20.6522,33600.0
2013-11-12 13:35:00,23.68,23.68,23.65,23.68,32200.0,20.6522,20.6522,20.626,20.6522,32200.0
2013-11-12 13:40:00,23.67,23.7,23.66,23.7,27500.0,20.6435,20.6697,20.6348,20.6697,27500.0
2013-11-12 13:45:00,23.7,23.7,23.68,23.69,25600.0,20.6697,20.6697,20.6522,20.6609,25600.0
2013-11-12 13:50:00,23.69,23.71,23.68,23.7,41200.0,20.6609,20.6784,20.6522,20.6697,41200.0
2013-11-12 13:55:00,23.71,23.73,23.71,23.72,17800.0,20.6784,20.6958,20.6784,20.6871,17800.0
2013-11-12 14:00:00,23.72,23.73,23.7,23.71,32000.0,20.6871,20.6958,20.6697,20.6784,32000.0
2013-11-12 14:05:00,23.7,23.75,23.7,23.75,27200.0,20.6697,20.7133,20.6697,20.7133,27200.0
2013-11-12 14:10:00,23.75,23.75,23.73,23.74,15300.0,20.7133,20.7133,20.6958,20.7045,15300.0
2013-11-12 14:15:00,23.74,23.74,23.7,23.74,43800.0,20.7045,20.7045,20.6697,20.7045,43800.0
2013-11-12 14:20:00,23.74,23.76,23.73,23.75,41800.0,20.7045,20.722,20.6958,20.7133,41800.0
2013-11-12 14:25:00,23.75,23.75,23.71,23.71,20400.0,20.7133,20.7133,20.6784,20.6784,20400.0
2013-11-12 14:30:00,23.71,23.73,23.7,23.73,40200.0,20.6784,20.6958,20.6697,20.6958,40200.0
2013-11-12 14:35:00,23.73,23.76,23.73,23.73,48200.0,20.6958,20.722,20.6958,20.6958,48200.0
2013-11-12 14:40:00,23.73,23.74,23.72,23.74,22500.0,20.6958,20.7045,20.6871,20.7045,22500.0
2013-11-12 14:45:00,23.74,23.76,23.74,23.75,57200.0,20.7045,20.722,20.7045,20.7133,57200.0
2013-11-12 14:50:00,23.75,23.76,23.74,23.76,15000.0,20.7133,20.722,20.7045,20.722,15000.0
2013-11-12 14:55:00,23.76,23.79,23.75,23.78,77500.0,20.722,20.7481,20.7133,20.7394,77500.0
2013-11-12 15:00:00,23.78,23.8,23.78,23.79,40200.0,20.7394,20.7569,20.7394,20.7481,40200.0
2013-11-12 15:05:00,23.78,23.8,23.78,23.8,45000.0,20.7394,20.7569,20.7394,20.7569,45000.0
2013-11-12 15:10:00,23.8,23.81,23.77,23.77,60300.0,20.7569,20.7656,20.7307,20.7307,60300.0
2013-11-12 15:15:00,23.77,23.79,23.76,23.78,50800.0,20.7307,20.7481,20.722,20.7394,50800.0
2013-11-12 15:20:00,23.78,23.79,23.75,23.76,61800.0,20.7394,20.7481,20.7133,20.722,61800.0
2013-11-12 15:25:00,23.75,23.76,23.73,23.74,81900.0,20.7133,20.722,20.6958,20.7045,81900.0
2013-11-12 15:30:00,23.73,23.75,23.72,23.73,95100.0,20.6958,20.7133,20.6871,20.6958,95100.0
2013-11-12 15:35:00,23.73,23.75,23.73,23.73,78300.0,20.6958,20.7133,20.6958,20.6958,78300.0
2013-11-12 15:40:00,23.73,23.75,23.73,23.74,31200.0,20.6958,20.7133,20.6958,20.7045,31200.0
2013-11-12 15:45:00,23.74,23.75,23.7,23.71,151600.0,20.7045,20.7133,20.6697,20.6784,151600.0
2013-11-12 15:50:00,23.71,23.71,23.68,23.7,189900.0,20.6784,20.6784,20.6522,20.6697,189900.0
2013-11-12 15:55:00,23.69,23.73,23.69,23.72,267200.0,20.6609,20.6958,20.6609,20.6871,267200.0
2013-11-13 09:30:00,23.59,23.59,23.41,23.46,96500.0,20.5737,20.5737,20.4167,20.4603,96500.0
2013-11-13 09:35:00,23.47,23.5,23.39,23.41,111800.0,20.4691,20.4952,20.3993,20.4167,111800.0
2013-11-13 09:40:00,23.41,23.5,23.41,23.44,55700.0,20.4167,20.4952,20.4167,20.4429,55700.0
2013-11-13 09:45:00,23.44,23.49,23.44,23.46,45300.0,20.4429,20.4865,20.4429,20.4603,45300.0
2013-11-13 09:50:00,23.46,23.5,23.46,23.48,43500.0,20.4603,20.4952,20.4603,20.4778,43500.0
2013-11-13 09:55:00,23.49,23.58,23.49,23.56,64300.0,20.4865,20.565,20.4865,20.5476,64300.0
2013-11-13 10:00:00,23.57,23.58,23.52,23.52,76800.0,20.5563,20.565,20.5127,20.5127,76800.0
2013-11-13 10:05:00,23.52,23.54,23.46,23.49,93000.0,20.5127,20.5301,20.4603,20.4865,93000.0
2013-11-13 10:10:00,23.49,23.52,23.48,23.51,47400.0,20.4865,20.5127,20.4778,20.5039,47400.0
2013-11-13 10:15:00,23.53,23.55,23.48,23.49,161200.0,20.5214,20.5388,20.4778,20.4865,161200.0
2013-11-13 10:20:00,23.49,23.53,23.48,23.52,80900.0,20.4865,20.5214,20.4778,20.5127,80900.0
2013-11-13 10:25:00,23.53,23.57,23.52,23.55,79400.0,20.5214,20.5563,20.5127,20.5388,79400.0
2013-11-13 10:30:00,23.55,23.57,23.51,23.52,53300.0,20.5388,20.5563,20.5039,20.5127,53300.0
2013-11-13 10:35:00,23.53,23.58,23.53,23.57,34900.0,20.5214,20.565,20.5214,20.5563,34900.0
2013-11-13 10:40:00,23.56,23.61,23.53,23.6,321900.0,20.5476,20.5912,20.5214,20.5824,321900.0
2013-11-13 10:45:00,23.6,23.6,23.57,23.57,42200.0,20.5824,20.5824,20.5563,20.5563,42200.0
2013-11-13 10:50:00,23.58,23.58,23.54,23.54,20200.0,20.565,20.565,20.5301,20.5301,20200.0
2013-11-13 10:55:00,23.53,23.54,23.5,23.5,44000.0,20.5214,20.5301,20.4952,20.4952,44000.0
2013-11-13 11:00:00,23.51,23.54,23.49,23.53,32000.0,20.5039,20.5301,20.4865,20.5214,32000.0
2013-11-13 11:05:00,23.54,23.54,23.49,23.49,14700.0,20.5301,20.5301,20.4865,20.4865,14700.0
2013-11-13 11:10:00,23.5,23.53,23.48,23.52,56900.0,20.4952,20.5214,20.4778,20.5127,56900.0
2013-11-13 11:15:00,23.51,23.54,23.5,23.53,63500.0,20.5039,20.5301,20.4952,20.5214,63500.0
2013-11-13 11:20:00,23.54,23.6,23.54,23.6,134900.0,20.5301,20.5824,20.5301,20.5824,134900.0
2013-11-13 11:25:00,23.6,23.65,23.59,23.65,80400.0,20.5824,20.626,20.5737,20.626,80400.0
2013-11-13 11:30:00,23.65,23.68,23.64,23.68,47500.0,20.626,20.6522,20.6173,20.6522,47500.0
2013-11-13 11:35:00,23.67,23.67,23.64,23.65,32000.0,20.6435,20.6435,20.6173,20.626,32000.0
2013-11-13 11:40:00,23.65,23.65,23.59,23.6,76300.0,20.626,20.626,20.5737,20.5824,76300.0
2013-11-13 11:45:00,23.6,23.61,23.57,23.58,76500.0,20.5824,20.5912,20.5563,20.565,76500.0
2013-11-13 11:50:00,23.58,23.6,23.58,23.59,24600.0,20.565,20.5824,20.565,20.5737,24600.0
2013-11-13 11:55:00,23.58,23.59,23.57,23.57,37900.0,20.565,20.5737,20.5563,20.5563,37900.0
2013-11-13 12:00:00,23.58,23.58,23.54,23.55,58000.0,20.565,20.565,20.5301,20.5388,58000.0
2013-11-13 12:05:00,23.55,23.56,23.51,23.54,57200.0,20.5388,20.5476,20.5039,20.5301,57200.0
2013-11-13 12:10:00,23.54,23.56,23.53,23.54,27800.0,20.5301,20.5476,20.5214,20.5301,27800.0
2013-11-13 12:15:00,23.54,23.58,23.54,23.58,38800.0,20.5301,20.565,20.5301,20.565,38800.0
2013-11-13 12:20:00,23.58,23.61,23.58,23.58,119200.0,20.565,20.5912,20.565,20.565,119200.0
2013-11-13 12:25:00,23.59,23.61,23.58,23.59,131100.0,20.5737,20.5912,20.565,20.5737,131100.0
2013-11-13 12:30:00,23.6,23.6,23.59,23.6,35800.0,20.5824,20.5824,20.5737,20.5824,35800.0
2013-11-13 12:35:00,23.6,23.62,23.59,23.62,297600.0,20.5824,20.5999,20.5737,20.5999,297600.0
2013-11-13 12:40:00,23.61,23.65,23.6,23.65,80600.0,20.5912,20.626,20.5824,20.626,80600.0
2013-11-13 12:45:00,23.64,23.66,23.62,23.62,38100.0,20.6173,20.6348,20.5999,20.5999,38100.0
2013-11-13 12:50:00,23.63,23.63,23.61,23.62,65100.0,20.6086,20.6086,20.5912,20.5999,65100.0
2013-11-13 12:55:00,23.62,23.63,23.61,23.62,14300.0,20.5999,20.6086,20.5912,20.5999,14300.0
2013-11-13 13:00:00,23.61,23.62,23.6,23.61,179200.0,20.5912,20.5999,20.5824,20.5912,179200.0
2013-11-13 13:05:00,23.61,23.61,23.59,23.6,29200.0,20.5912,20.5912,20.5737,20.5824,29200.0
2013-11-13 13:10:00,23.6,23.6,23.58,23.59,17400.0,20.5824,20.5824,20.565,20.5737,17400.0
2013-11-13 13:15:00,23.59,23.6,23.58,23.6,23600.0,20.5737,20.5824,20.565,20.5824,23600.0
2013-11-13 13:20:00,23.6,23.61,23.59,23.61,92600.0,20.5824,20.5912,20.5737,20.5912,92600.0
2013-11-13 13:25:00,23.62,23.63,23.61,23.63,113600.0,20.5999,20.6086,20.5912,20.6086,113600.0
2013-11-13 13:30:00,23.63,23.63,23.6,23.62,152000.0,20.6086,20.6086,20.5824,20.5999,152000.0
2013-11-13 13:35:00,23.63,23.66,23.63,23.66,24000.0,20.6086,20.6348,20.6086,20.6348,24000.0
2013-11-13 13:40:00,23.65,23.69,23.65,23.69,21200.0,20.626,20.6609,20.626,20.6609,21200.0
2013-11-13 13:45:00,23.69,23.74,23.69,23.74,84800.0,20.6609,20.7045,20.6609,20.7045,84800.0
2013-11-13 13:50:00,23.75,23.76,23.73,23.73,34200.0,20.7133,20.722,20.6958,20.6958,34200.0
2013-11-13 13:55:00,23.73,23.74,23.72,23.73,30400.0,20.6958,20.7045,20.6871,20.6958,30400.0
2013-11-13 14:00:00,23.73,23.75,23.72,23.73,48900.0,20.6958,20.7133,20.6871,20.6958,48900.0
2013-11-13 14:05:00,23.72,23.74,23.7,23.71,28100.0,20.6871,20.7045,20.6697,20.6784,28100.0
2013-11-13 14:10:00,23.72,23.73,23.71,23.72,30800.0,20.6871,20.6958,20.6784,20.6871,30800.0
2013-11-13 14:15:00,23.71,23.73,23.71,23.73,24500.0,20.6784,20.6958,20.6784,20.6958,24500.0
2013-11-13 14:20:00,23.73,23.78,23.72,23.78,58300.0,20.6958,20.7394,20.6871,20.7394,58300.0
2013-11-13 14:25:00,23.78,23.78,23.77,23.77,22000.0,20.7394,20.7394,20.7307,20.7307,22000.0
2013-11-13 14:30:00,23.76,23.79,23.76,23.79,19400.0,20.722,20.7481,20.722,20.7481,19400.0
2013-11-13 14:35:00,23.79,23.79,23.76,23.77,39300.0,20.7481,20.7481,20.722,20.7307,39300.0
2013-11-13 14:40:00,23.77,23.78,23.76,23.77,42200.0,20.7307,20.7394,20.722,20.7307,42200.0
2013-11-13 14:45:00,23.76,23.79,23.75,23.79,31800.0,20.722,20.7481,20.7133,20.7481,31800.0
2013-11-13 14:50:00,23.78,23.8,23.76,23.8,51300.0,20.7394,20.7569,20.722,20.7569,51300.0
2013-11-13 14:55:00,23.79,23.83,23.78,23.82,142000.0,20.7481,20.783,20.7394,20.7743,142000.0
2013-11-13 15:00:00,23.83,23.83,23.79,23.8,53500.0,20.783,20.783,20.7481,20.7569,53500.0
2013-11-13 15:05:00,23.8,23.83,23.79,23.83,46200.0,20.7569,20.783,20.7481,20.783,46200.0
2013-11-13 15:10:00,23.83,23.84,23.82,23.84,135800.0,20.783,20.7918,20.7743,20.7918,135800.0
2013-11-13 15:15:00,23.84,23.87,23.83,23.87,129100.0,20.7918,20.8179,20.783,20.8179,129100.0
2013-11-13 15:20:00,23.87,23.91,23.86,23.9,208600.0,20.8179,20.8528,20.8092,20.8441,208600.0
2013-11-13 15:25:00,23.9,23.91,23.88,23.89,217500.0,20.8441,20.8528,20.8266,20.8354,217500.0
2013-11-13 15:30:00,23.89,23.91,23.87,23.89,78300.0,20.8354,20.8528,20.8179,20.8354,78300.0
2013-11-13 15:35:00,23.89,23.96,23.88,23.95,172900.0,20.8354,20.8964,20.8266,20.8877,172900.0
2013-11-13 15:40:00,23.96,23.98,23.94,23.96,262100.0,20.8964,20.9138,20.879,20.8964,262100.0
2013-11-13 15:45:00,23.96,23.99,23.94,23.98,180600.0,20.8964,20.9226,20.879,20.9138,180600.0
2013-11-13 15:50:00,23.97,23.98,23.95,23.95,260400.0,20.9051,20.9138,20.8877,20.8877,260400.0
2013-11-13 15:55:00,23.96,23.98,23.95,23.98,379700.0,20.8964,20.9138,20.8877,20.9138,379700.0
2013-11-14 09:30:00,23.96,24.02,23.91,24.0,392800.0,20.8964,20.9487,20.8528,20.9313,392800.0
2013-11-14 09:35:00,24.01,24.08,24.0,24.08,84500.0,20.94,21.0011,20.9313,21.0011,84500.0
2013-11-14 09:40:00,24.09,24.17,24.08,24.15,250200.0,21.0098,21.0796,21.0011,21.0621,250200.0
2013-11-14 09:45:00,24.14,24.23,24.14,24.23,164700.0,21.0534,21.1319,21.0534,21.1319,164700.0
2013-11-14 09:50:00,24.23,24.25,24.13,24.18,119600.0,21.1319,21.1493,21.0447,21.0883,119600.0
2013-11-14 09:55:00,24.18,24.22,24.15,24.21,92800.0,21.0883,21.1232,21.0621,21.1144,92800.0
2013-11-14 10:00:00,24.22,24.23,24.1,24.11,241000.0,21.1232,21.1319,21.0185,21.0272,241000.0
2013-11-14 10:05:00,24.11,24.14,24.07,24.09,182400.0,21.0272,21.0534,20.9923,21.0098,182400.0
2013-11-14 10:10:00,24.09,24.17,24.09,24.17,101400.0,21.0098,21.0796,21.0098,21.0796,101400.0
2013-11-14 10:15:00,24.17,24.18,24.12,24.12,67500.0,21.0796,21.0883,21.0359,21.0359,67500.0
2013-11-14 10:20:00,24.12,24.14,24.1,24.14,163300.0,21.0359,21.0534,21.0185,21.0534,163300.0
2013-11-14 10:25:00,24.14,24.14,24.08,24.11,79300.0,21.0534,21.0534,21.0011,21.0272,79300.0
2013-11-14 10:30:00,24.12,24.14,24.09,24.13,75300.0,21.0359,21.0534,21.0098,21.0447,75300.0
2013-11-14 10:35:00,24.14,24.14,24.09,24.13,173800.0,21.0534,21.0534,21.0098,21.0447,173800.0
2013-11-14 10:40:00,24.13,24.14,24.1,24.12,43700.0,21.0447,21.0534,21.0185,21.0359,43700.0
2013-11-14 10:45:00,24.11,24.21,24.11,24.16,168100.0,21.0272,21.1144,21.0272,21.0708,168100.0
2013-11-14 10:50:00,24.17,24.17,24.12,24.14,103400.0,21.0796,21.0796,21.0359,21.0534,103400.0
2013-11-14 10:55:00,24.14,24.19,24.12,24.19,65600.0,21.0534,21.097,21.0359,21.097,65600.0
2013-11-14 11:00:00,24.18,24.21,24.16,24.21,92700.0,21.0883,21.1144,21.0708,21.1144,92700.0
2013-11-14 11:05:00,24.21,24.24,24.19,24.23,135200.0,21.1144,21.1406,21.097,21.1319,135200.0
2013-11-14 11:10:00,24.23,24.24,24.19,24.24,80200.0,21.1319,21.1406,21.097,21.1406,80200.0
2013-11-14 11:15:00,24.24,24.24,24.21,24.21,86200.0,21.1406,21.1406,21.1144,21.1144,86200.0
2013-11-14 11:20:00,24.21,24.23,24.17,24.21,139400.0,21.1144,21.1319,21.0796,21.1144,139400.0
2013-11-14 11:25:00,24.21,24.23,24.16,24.17,86800.0,21.1144,21.1319,21.0708,21.0796,86800.0
2013-11-14 11:30:00,24.17,24.21,24.17,24.19,100500.0,21.0796,21.1144,21.0796,21.097,100500.0
2013-11-14 11:35:00,24.19,24.19,24.16,24.18,28700.0,21.097,21.097,21.0708,21.0883,28700.0
2013-11-14 11:40:00,24.17,24.2,24.15,24.2,99500.0,21.0796,21.1057,21.0621,21.1057,99500.0
2013-11-14 11:45:00,24.2,24.22,24.19,24.2,49300.0,21.1057,21.1232,21.097,21.1057,49300.0
2013-11-14 11:50:00,24.21,24.22,24.18,24.2,33200.0,21.1144,21.1232,21.0883,21.1057,33200.0
2013-11-14 11:55:00,24.19,24.21,24.16,24.16,23800.0,21.097,21.1144,21.0708,21.0708,23800.0
2013-11-14 12:00:00,24.16,24.18,24.16,24.16,10000.0,21.0708,21.0883,21.0708,21.0708,10000.0
2013-11-14 12:05:00,24.15,24.19,24.15,24.17,38600.0,21.0621,21.097,21.0621,21.0796,38600.0
2013-11-14 12:10:00,24.17,24.18,24.12,24.12,104000.0,21.0796,21.0883,21.0359,21.0359,104000.0
2013-11-14 12:15:00,24.13,24.14,24.11,24.13,371800.0,21.0447,21.0534,21.0272,21.0447,371800.0
2013-11-14 12:20:00,24.12,24.15,24.11,24.12,107300.0,21.0359,21.0621,21.0272,21.0359,107300.0
2013-11-14 12:25:00,24.12,24.12,24.1,24.1,215100.0,21.0359,21.0359,21.0185,21.0185,215100.0
2013-11-14 12:30:00,24.1,24.1,24.07,24.09,122100.0,21.0185,21.0185,20.9923,21.0098,122100.0
2013-11-14 12:35:00,24.09,24.14,24.09,24.14,73900.0,21.0098,21.0534,21.0098,21.0534,73900.0
2013-11-14 12:40:00,24.14,24.17,24.14,24.17,55600.0,21.0534,21.0796,21.0534,21.0796,55600.0
2013-11-14 12:45:00,24.17,24.18,24.17,24.17,33000.0,21.0796,21.0883,21.0796,21.0796,33000.0
2013-11-14 12:50:00,24.16,24.17,24.15,24.16,25300.0,21.0708,21.0796,21.0621,21.0708,25300.0
2013-11-14 12:55:00,24.15,24.16,24.12,24.12,20300.0,21.0621,21.0708,21.0359,21.0359,20300.0
2013-11-14 13:00:00,24.12,24.19,24.12,24.17,61700.0,21.0359,21.097,21.0359,21.0796,61700.0
2013-11-14 13:05:00,24.17,24.18,24.16,24.16,10900.0,21.0796,21.0883,21.0708,21.0708,10900.0
2013-11-14 13:10:00,24.17,24.17,24.13,24.13,30600.0,21.0796,21.0796,21.0447,21.0447,30600.0
2013-11-14 13:15:00,24.13,24.16,24.13,24.15,33400.0,21.0447,21.0708,21.0447,21.0621,33400.0
2013-11-14 13:20:00,24.15,24.16,24.14,24.14,29200.0,21.0621,21.0708,21.0534,21.0534,29200.0
2013-11-14 13:25:00,24.15,24.15,24.11,24.11,30400.0,21.0621,21.0621,21.0272,21.0272,30400.0
2013-11-14 13:30:00,24.11,24.15,24.11,24.15,24700.0,21.0272,21.0621,21.0272,21.0621,24700.0
2013-11-14 13:35:00,24.14,24.15,24.13,24.15,34100.0,21.0534,21.0621,21.0447,21.0621,34100.0
2013-11-14 13:40:00,24.15,24.15,24.13,24.14,33900.0,21.0621,21.0621,21.0447,21.0534,33900.0
2013-11-14 13:45:00,24.15,24.15,24.14,24.14,7500.0,21.0621,21.0621,21.0534,21.0534,7500.0
2013-11-14 13:50:00,24.15,24.16,24.14,24.16,54000.0,21.0621,21.0708,21.0534,21.0708,54000.0
2013-11-14 13:55:00,24.16,24.18,24.14,24.17,45100.0,21.0708,21.0883,21.0534,21.0796,45100.0
2013-11-14 14:00:00,24.16,24.18,24.15,24.18,22600.0,21.0708,21.0883,21.0621,21.0883,22600.0
2013-11-14 14:05:00,24.18,24.18,24.16,24.16,30600.0,21.0883,21.0883,21.0708,21.0708,30600.0
2013-11-14 14:10:00,24.17,24.18,24.15,24.16,33000.0,21.0796,21.0883,21.0621,21.0708,33000.0
2013-11-14 14:15:00,24.15,24.19,24.15,24.18,32600.0,21.0621,21.097,21.0621,21.0883,32600.0
2013-11-14 14:20:00,24.19,24.2,24.18,24.2,31300.0,21.097,21.1057,21.0883,21.1057,31300.0
2013-11-14 14:25:00,24.2,24.21,24.19,24.21,14700.0,21.1057,21.1144,21.097,21.1144,14700.0
2013-11-14 14:30:00,24.2,24.21,24.17,24.19,47700.0,21.1057,21.1144,21.0796,21.097,47700.0
2013-11-14 14:35:00,24.19,24.21,24.19,24.21,24700.0,21.097,21.1144,21.097,21.1144,24700.0
2013-11-14 14:40:00,24.21,24.22,24.19,24.22,24500.0,21.1144,21.1232,21.097,21.1232,24500.0
2013-11-14 14:45:00,24.21,24.22,24.2,24.2,65600.0,21.1144,21.1232,21.1057,21.1057,65600.0
2013-11-14 14:50:00,24.2,24.23,24.18,24.2,171000.0,21.1057,21.1319,21.0883,21.1057,171000.0
2013-11-14 14:55:00,24.2,24.21,24.19,24.21,26100.0,21.1057,21.1144,21.097,21.1144,26100.0
2013-11-14 15:00:00,24.21,24.22,24.19,24.21,158100.0,21.1144,21.1232,21.097,21.1144,158100.0
2013-11-14 15:05:00,24.21,24.24,24.2,24.23,26000.0,21.1144,21.1406,21.1057,21.1319,26000.0
2013-11-14 15:10:00,24.24,24.25,24.21,24.23,86400.0,21.1406,21.1493,21.1144,21.1319,86400.0
2013-11-14 15:15:00,24.23,24.25,24.23,24.25,33000.0,21.1319,21.1493,21.1319,21.1493,33000.0
2013-11-14 15:20:00,24.25,24.25,24.21,24.24,78500.0,21.1493,21.1493,21.1144,21.1406,78500.0
2013-11-14 15:25:00,24.24,24.26,24.23,24.24,94500.0,21.1406,21.158,21.1319,21.1406,94500.0
2013-11-14 15:30:00,24.24,24.25,24.23,24.25,52800.0,21.1406,21.1493,21.1319,21.1493,52800.0
2013-11-14 15:35:00,24.25,24.26,24.24,24.25,65200.0,21.1493,21.158,21.1406,21.1493,65200.0
2013-11-14 15:40:00,24.25,24.26,24.24,24.26,48400.0,21.1493,21.158,21.1406,21.158,48400.0
2013-11-14 15:45:00,24.25,24.26,24.23,24.23,89800.0,21.1493,21.158,21.1319,21.1319,89800.0
2013-11-14 15:50:00,24.24,24.24,24.23,24.23,59900.0,21.1406,21.1406,21.1319,21.1319,59900.0
2013-11-14 15:55:00,24.23,24.26,24.23,24.25,541200.0,21.1319,21.158,21.1319,21.1493,541200.0
2013-11-15 09:30:00,24.3,24.3,24.2,24.24,486300.0,21.1929,21.1929,21.1057,21.1406,486300.0
2013-11-15 09:35:00,24.25,24.3,24.23,24.27,102500.0,21.1493,21.1929,21.1319,21.1668,102500.0
2013-11-15 09:40:00,24.27,24.32,24.24,24.32,84300.0,21.1668,21.2104,21.1406,21.2104,84300.0
2013-11-15 09:45:00,24.32,24.4,24.32,24.37,83500.0,21.2104,21.2801,21.2104,21.254,83500.0
2013-11-15 09:50:00,24.37,24.41,24.36,24.38,72000.0,21.254,21.2889,21.2453,21.2627,72000.0
2013-11-15 09:55:00,24.38,24.41,24.36,24.39,83700.0,21.2627,21.2889,21.2453,21.2714,83700.0
2013-11-15 10:00:00,24.39,24.41,24.37,24.37,85700.0,21.2714,21.2889,21.254,21.254,85700.0
2013-11-15 10:05:00,24.38,24.49,24.38,24.49,165400.0,21.2627,21.3586,21.2627,21.3586,165400.0
2013-11-15 10:10:00,24.48,24.5,24.47,24.48,104100.0,21.3499,21.3674,21.3412,21.3499,104100.0
2013-11-15 10:15:00,24.47,24.48,24.41,24.44,97700.0,21.3412,21.3499,21.2889,21.315,97700.0
2013-11-15 10:20:00,24.44,24.46,24.41,24.43,76300.0,21.315,21.3325,21.2889,21.3063,76300.0
2013-11-15 10:25:00,24.43,24.46,24.42,24.43,86500.0,21.3063,21.3325,21.2976,21.3063,86500.0
2013-11-15 10:30:00,24.42,24.44,24.39,24.4,53600.0,21.2976,21.315,21.2714,21.2801,53600.0
2013-11-15 10:35:00,24.4,24.41,24.39,24.4,31100.0,21.2801,21.2889,21.2714,21.2801,31100.0
2013-11-15 10:40:00,24.41,24.44,24.4,24.41,55200.0,21.2889,21.315,21.2801,21.2889,55200.0
2013-11-15 10:45:00,24.42,24.43,24.4,24.43,38800.0,21.2976,21.3063,21.2801,21.3063,38800.0
2013-11-15 10:50:00,24.43,24.43,24.39,24.41,57100.0,21.3063,21.3063,21.2714,21.2889,57100.0
2013-11-15 10:55:00,24.41,24.44,24.41,24.43,49300.0,21.2889,21.315,21.2889,21.3063,49300.0
2013-11-15 11:00:00,24.44,24.44,24.42,24.42,49400.0,21.315,21.315,21.2976,21.2976,49400.0
2013-11-15 11:05:00,24.42,24.44,24.41,24.44,88000.0,21.2976,21.315,21.2889,21.315,88000.0
2013-11-15 11:10:00,24.43,24.46,24.43,24.45,93800.0,21.3063,21.3325,21.3063,21.3238,93800.0
2013-11-15 11:15:00,24.45,24.45,24.4,24.4,51600.0,21.3238,21.3238,21.2801,21.2801,51600.0
2013-11-15 11:20:00,24.41,24.43,24.4,24.41,44400.0,21.2889,21.3063,21.2801,21.2889,44400.0
2013-11-15 11:25:00,24.41,24.41,24.38,24.38,57500.0,21.2889,21.2889,21.2627,21.2627,57500.0
2013-11-15 11:30:00,24.39,24.39,24.36,24.38,50800.0,21.2714,21.2714,21.2453,21.2627,50800.0
2013-11-15 11:35:00,24.38,24.4,24.36,24.38,202200.0,21.2627,21.2801,21.2453,21.2627,202200.0
2013-11-15 11:40:00,24.38,24.38,24.33,24.33,61900.0,21.2627,21.2627,21.2191,21.2191,61900.0
2013-11-15 11:45:00,24.34,24.38,24.32,24.38,257300.0,21.2278,21.2627,21.2104,21.2627,257300.0
2013-11-15 11:50:00,24.38,24.39,24.37,24.38,155900.0,21.2627,21.2714,21.254,21.2627,155900.0
2013-11-15 11:55:00,24.37,24.4,24.37,24.38,103200.0,21.254,21.2801,21.254,21.2627,103200.0
2013-11-15 12:00:00,24.37,24.39,24.37,24.37,64500.0,21.254,21.2714,21.254,21.254,64500.0
2013-11-15 12:05:00,24.37,24.44,24.36,24.43,258000.0,21.254,21.315,21.2453,21.3063,258000.0
2013-11-15 12:10:00,24.43,24.43,24.38,24.41,145800.0,21.3063,21.3063,21.2627,21.2889,145800.0
2013-11-15 12:15:00,24.41,24.44,24.39,24.42,151500.0,21.2889,21.315,21.2714,21.2976,151500.0
2013-11-15 12:20:00,24.43,24.44,24.4,24.42,67600.0,21.3063,21.315,21.2801,21.2976,67600.0
2013-11-15 12:25:00,24.43,24.46,24.43,24.44,61700.0,21.3063,21.3325,21.3063,21.315,61700.0
2013-11-15 12:30:00,24.44,24.45,24.43,24.44,14700.0,21.315,21.3238,21.3063,21.315,14700.0
2013-11-15 12:35:00,24.44,24.44,24.4,24.41,38400.0,21.315,21.315,21.2801,21.2889,38400.0
2013-11-15 12:40:00,24.4,24.46,24.4,24.46,42400.0,21.2801,21.3325,21.2801,21.3325,42400.0
2013-11-15 12:45:00,24.45,24.46,24.44,24.44,38500.0,21.3238,21.3325,21.315,21.315,38500.0
2013-11-15 12:50:00,24.45,24.45,24.43,24.43,68000.0,21.3238,21.3238,21.3063,21.3063,68000.0
2013-11-15 12:55:00,24.43,24.44,24.42,24.44,35400.0,21.3063,21.315,21.2976,21.315,35400.0
2013-11-15 13:00:00,24.44,24.45,24.44,24.44,25700.0,21.315,21.3238,21.315,21.315,25700.0
2013-11-15 13:05:00,24.43,24.45,24.42,24.45,24300.0,21.3063,21.3238,21.2976,21.3238,24300.0
2013-11-15 13:10:00,24.45,24.47,24.44,24.44,90800.0,21.3238,21.3412,21.315,21.315,90800.0
2013-11-15 13:15:00,24.43,24.44,24.41,24.42,27100.0,21.3063,21.315,21.2889,21.2976,27100.0
2013-11-15 13:20:00,24.42,24.43,24.39,24.39,45500.0,21.2976,21.3063,21.2714,21.2714,45500.0
2013-11-15 13:25:00,24.39,24.4,24.38,24.4,52800.0,21.2714,21.2801,21.2627,21.2801,52800.0
2013-11-15 13:30:00,24.39,24.4,24.39,24.4,46800.0,21.2714,21.2801,21.2714,21.2801,46800.0
2013-11-15 13:35:00,24.4,24.43,24.39,24.43,48600.0,21.2801,21.3063,21.2714,21.3063,48600.0
2013-11-15 13:40:00,24.43,24.43,24.41,24.42,28400.0,21.3063,21.3063,21.2889,21.2976,28400.0
2013-11-15 13:45:00,24.42,24.43,24.42,24.42,30900.0,21.2976,21.3063,21.2976,21.2976,30900.0
2013-11-15 13:50:00,24.43,24.43,24.4,24.42,27200.0,21.3063,21.3063,21.2801,21.2976,27200.0
2013-11-15 13:55:00,24.42,24.44,24.41,24.44,56500.0,21.2976,21.315,21.2889,21.315,56500.0
2013-11-15 14:00:00,24.44,24.46,24.43,24.46,47100.0,21.315,21.3325,21.3063,21.3325,47100.0
2013-11-15 14:05:00,24.46,24.47,24.42,24.43,33700.0,21.3325,21.3412,21.2976,21.3063,33700.0
2013-11-15 14:10:00,24.42,24.43,24.41,24.42,22200.0,21.2976,21.3063,21.2889,21.2976,22200.0
2013-11-15 14:15:00,24.42,24.42,24.38,24.39,69600.0,21.2976,21.2976,21.2627,21.2714,69600.0
2013-11-15 14:20:00,24.39,24.4,24.38,24.4,26400.0,21.2714,21.2801,21.2627,21.2801,26400.0
2013-11-15 14:25:00,24.39,24.41,24.39,24.4,36600.0,21.2714,21.2889,21.2714,21.2801,36600.0
2013-11-15 14:30:00,24.39,24.43,24.39,24.43,65900.0,21.2714,21.3063,21.2714,21.3063,65900.0
2013-11-15 14:35:00,24.43,24.44,24.41,24.43,40600.0,21.3063,21.315,21.2889,21.3063,40600.0
2013-11-15 14:40:00,24.44,24.44,24.43,24.44,25700.0,21.315,21.315,21.3063,21.315,25700.0
2013-11-15 14:45:00,24.44,24.45,24.43,24.45,24200.0,21.315,21.3238,21.3063,21.3238,24200.0
2013-11-15 14:50:00,24.45,24.45,24.43,24.44,55700.0,21.3238,21.3238,21.3063,21.315,55700.0
2013-11-15 14:55:00,24.44,24.44,24.43,24.44,16500.0,21.315,21.315,21.3063,21.315,16500.0
2013-11-15 15:00:00,24.44,24.46,24.43,24.45,132200.0,21.315,21.3325,21.3063,21.3238,132200.0
2013-11-15 15:05:00,24.45,24.46,24.44,24.46,82500.0,21.3238,21.3325,21.315,21.3325,82500.0
2013-11-15 15:10:00,24.46,24.46,24.44,24.45,51100.0,21.3325,21.3325,21.315,21.3238,51100.0
2013-11-15 15:15:00,24.44,24.45,24.43,24.44,61000.0,21.315,21.3238,21.3063,21.315,61000.0
2013-11-15 15:20:00,24.43,24.44,24.42,24.43,47000.0,21.3063,21.315,21.2976,21.3063,47000.0
2013-11-15 15:25:00,24.42,24.45,24.41,24.45,71700.0,21.2976,21.3238,21.2889,21.3238,71700.0
2013-11-15 15:30:00,24.44,24.46,24.44,24.46,72200.0,21.315,21.3325,21.315,21.3325,72200.0
2013-11-15 15:35:00,24.46,24.48,24.45,24.46,111800.0,21.3325,21.3499,21.3238,21.3325,111800.0
2013-11-15 15:40:00,24.47,24.48,24.46,24.47,84600.0,21.3412,21.3499,21.3325,21.3412,84600.0
2013-11-15 15:45:00,24.46,24.47,24.45,24.46,213500.0,21.3325,21.3412,21.3238,21.3325,213500.0
2013-11-15 15:50:00,24.46,24.46,24.43,24.43,232500.0,21.3325,21.3325,21.3063,21.3063,232500.0
2013-11-15 15:55:00,24.44,24.44,24.42,24.43,252100.0,21.315,21.315,21.2976,21.3063,252100.0
2013-11-18 09:30:00,24.49,24.5,24.43,24.49,86500.0,21.3586,21.3674,21.3063,21.3586,86500.0
2013-11-18 09:35:00,24.49,24.5,24.47,24.5,32000.0,21.3586,21.3674,21.3412,21.3674,32000.0
2013-11-18 09:40:00,24.49,24.53,24.36,24.41,106000.0,21.3586,21.3935,21.2453,21.2889,106000.0
2013-11-18 09:45:00,24.41,24.41,24.35,24.35,47300.0,21.2889,21.2889,21.2365,21.2365,47300.0
2013-11-18 09:50:00,24.35,24.4,24.34,24.35,46100.0,21.2365,21.2801,21.2278,21.2365,46100.0
2013-11-18 09:55:00,24.35,24.36,24.3,24.32,41700.0,21.2365,21.2453,21.1929,21.2104,41700.0
2013-11-18 10:00:00,24.32,24.32,24.23,24.23,94500.0,21.2104,21.2104,21.1319,21.1319,94500.0
2013-11-18 10:05:00,24.23,24.33,24.21,24.33,52800.0,21.1319,21.2191,21.1144,21.2191,52800.0
2013-11-18 10:10:00,24.32,24.33,24.29,24.32,55700.0,21.2104,21.2191,21.1842,21.2104,55700.0
2013-11-18 10:15:00,24.33,24.37,24.33,24.36,42300.0,21.2191,21.254,21.2191,21.2453,42300.0
2013-11-18 10:20:00,24.36,24.41,24.33,24.35,40900.0,21.2453,21.2889,21.2191,21.2365,40900.0
2013-11-18 10:25:00,24.34,24.38,24.33,24.35,92400.0,21.2278,21.2627,21.2191,21.2365,92400.0
2013-11-18 10:30:00,24.35,24.36,24.3,24.31,67600.0,21.2365,21.2453,21.1929,21.2017,67600.0
2013-11-18 10:35:00,24.31,24.39,24.3,24.37,44700.0,21.2017,21.2714,21.1929,21.254,44700.0
2013-11-18 10:40:00,24.37,24.39,24.37,24.37,35900.0,21.254,21.2714,21.254,21.254,35900.0
2013-11-18 10:45:00,24.38,24.39,24.37,24.38,27900.0,21.2627,21.2714,21.254,21.2627,27900.0
2013-11-18 10:50:00,24.38,24.4,24.37,24.39,24100.0,21.2627,21.2801,21.254,21.2714,24100.0
2013-11-18 10:55:00,24.39,24.41,24.39,24.4,32000.0,21.2714,21.2889,21.2714,21.2801,32000.0
2013-11-18 11:00:00,24.41,24.46,24.4,24.46,107000.0,21.2889,21.3325,21.2801,21.3325,107000.0
2013-11-18 11:05:00,24.46,24.47,24.44,24.45,50000.0,21.3325,21.3412,21.315,21.3238,50000.0
2013-11-18 11:10:00,24.44,24.46,24.44,24.45,320600.0,21.315,21.3325,21.315,21.3238,320600.0
2013-11-18 11:15:00,24.44,24.49,24.44,24.48,67700.0,21.315,21.3586,21.315,21.3499,67700.0
2013-11-18 11:20:00,24.48,24.48,24.45,24.45,48900.0,21.3499,21.3499,21.3238,21.3238,48900.0
2013-11-18 11:25:00,24.45,24.46,24.44,24.45,73200.0,21.3238,21.3325,21.315,21.3238,73200.0
2013-11-18 11:30:00,24.45,24.47,24.44,24.46,197600.0,21.3238,21.3412,21.315,21.3325,197600.0
2013-11-18 11:35:00,24.46,24.49,24.45,24.46,158200.0,21.3325,21.3586,21.3238,21.3325,158200.0
2013-11-18 11:40:00,24.46,24.47,24.46,24.46,83600.0,21.3325,21.3412,21.3325,21.3325,83600.0
2013-11-18 11:45:00,24.47,24.47,24.46,24.46,135100.0,21.3412,21.3412,21.3325,21.3325,135100.0
2013-11-18 11:50:00,24.47,24.5,24.46,24.48,55300.0,21.3412,21.3674,21.3325,21.3499,55300.0
2013-11-18 11:55:00,24.48,24.49,24.48,24.48,22600.0,21.3499,21.3586,21.3499,21.3499,22600.0
2013-11-18 12:00:00,24.48,24.52,24.48,24.52,69100.0,21.3499,21.3848,21.3499,21.3848,69100.0
2013-11-18 12:05:00,24.51,24.55,24.5,24.5,84700.0,21.3761,21.411,21.3674,21.3674,84700.0
2013-11-18 12:10:00,24.5,24.52,24.49,24.51,70900.0,21.3674,21.3848,21.3586,21.3761,70900.0
2013-11-18 12:15:00,24.52,24.53,24.51,24.53,27000.0,21.3848,21.3935,21.3761,21.3935,27000.0
2013-11-18 12:20:00,24.53,24.53,24.51,24.51,31100.0,21.3935,21.3935,21.3761,21.3761,31100.0
2013-11-18 12:25:00,24.51,24.52,24.5,24.52,128600.0,21.3761,21.3848,21.3674,21.3848,128600.0
2013-11-18 12:30:00,24.51,24.54,24.51,24.54,85200.0,21.3761,21.4022,21.3761,21.4022,85200.0
2013-11-18 12:35:00,24.54,24.55,24.52,24.54,67400.0,21.4022,21.411,21.3848,21.4022,67400.0
2013-11-18 12:40:00,24.54,24.54,24.49,24.51,286400.0,21.4022,21.4022,21.3586,21.3761,286400.0
2013-11-18 12:45:00,24.5,24.53,24.5,24.53,33400.0,21.3674,21.3935,21.3674,21.3935,33400.0
2013-11-18 12:50:00,24.52,24.52,24.5,24.52,53100.0,21.3848,21.3848,21.3674,21.3848,53100.0
2013-11-18 12:55:00,24.53,24.55,24.51,24.52,17100.0,21.3935,21.411,21.3761,21.3848,17100.0
2013-11-18 13:00:00,24.51,24.52,24.5,24.52,40100.0,21.3761,21.3848,21.3674,21.3848,40100.0
2013-11-18 13:05:00,24.52,24.52,24.5,24.5,19100.0,21.3848,21.3848,21.3674,21.3674,19100.0
2013-11-18 13:10:00,24.5,24.53,24.5,24.51,34100.0,21.3674,21.3935,21.3674,21.3761,34100.0
2013-11-18 13:15:00,24.51,24.53,24.5,24.53,23100.0,21.3761,21.3935,21.3674,21.3935,23100.0
2013-11-18 13:20:00,24.52,24.53,24.51,24.52,38800.0,21.3848,21.3935,21.3761,21.3848,38800.0
2013-11-18 13:25:00,24.52,24.54,24.51,24.53,26700.0,21.3848,21.4022,21.3761,21.3935,26700.0
2013-11-18 13:30:00,24.53,24.54,24.52,24.52,28700.0,21.3935,21.4022,21.3848,21.3848,28700.0
2013-11-18 13:35:00,24.52,24.53,24.51,24.51,12500.0,21.3848,21.3935,21.3761,21.3761,12500.0
2013-11-18 13:40:00,24.52,24.52,24.49,24.5,95700.0,21.3848,21.3848,21.3586,21.3674,95700.0
2013-11-18 13:45:00,24.5,24.51,24.47,24.47,49100.0,21.3674,21.3761,21.3412,21.3412,49100.0
2013-11-18 13:50:00,24.47,24.47,24.45,24.47,20300.0,21.3412,21.3412,21.3238,21.3412,20300.0
2013-11-18 13:55:00,24.47,24.47,24.45,24.46,12200.0,21.3412,21.3412,21.3238,21.3325,12200.0
2013-11-18 14:00:00,24.47,24.47,24.45,24.46,22700.0,21.3412,21.3412,21.3238,21.3325,22700.0
2013-11-18 14:05:00,24.47,24.47,24.45,24.46,26000.0,21.3412,21.3412,21.3238,21.3325,26000.0
2013-11-18 14:10:00,24.46,24.46,24.45,24.45,13100.0,21.3325,21.3325,21.3238,21.3238,13100.0
2013-11-18 14:15:00,24.45,24.45,24.42,24.45,106100.0,21.3238,21.3238,21.2976,21.3238,106100.0
2013-11-18 14:20:00,24.45,24.45,24.42,24.42,47600.0,21.3238,21.3238,21.2976,21.2976,47600.0
2013-11-18 14:25:00,24.42,24.44,24.42,24.43,35800.0,21.2976,21.315,21.2976,21.3063,35800.0
2013-11-18 14:30:00,24.43,24.43,24.4,24.41,73200.0,21.3063,21.3063,21.2801,21.2889,73200.0
2013-11-18 14:35:00,24.41,24.42,24.4,24.42,27000.0,21.2889,21.2976,21.2801,21.2976,27000.0
2013-11-18 14:40:00,24.42,24.42,24.39,24.42,219900.0,21.2976,21.2976,21.2714,21.2976,219900.0
2013-11-18 14:45:00,24.41,24.42,24.4,24.4,66500.0,21.2889,21.2976,21.2801,21.2801,66500.0
2013-11-18 14:50:00,24.41,24.43,24.4,24.42,62300.0,21.2889,21.3063,21.2801,21.2976,62300.0
2013-11-18 14:55:00,24.41,24.42,24.39,24.39,59800.0,21.2889,21.2976,21.2714,21.2714,59800.0
2013-11-18 15:00:00,24.39,24.43,24.39,24.42,157400.0,21.2714,21.3063,21.2714,21.2976,157400.0
2013-11-18 15:05:00,24.42,24.43,24.4,24.41,117100.0,21.2976,21.3063,21.2801,21.2889,117100.0
2013-11-18 15:10:00,24.41,24.43,24.4,24.41,368300.0,21.2889,21.3063,21.2801,21.2889,368300.0
2013-11-18 15:15:00,24.4,24.43,24.39,24.43,219800.0,21.2801,21.3063,21.2714,21.3063,219800.0
2013-11-18 15:20:00,24.43,24.43,24.39,24.4,192200.0,21.3063,21.3063,21.2714,21.2801,192200.0
2013-11-18 15:25:00,24.4,24.42,24.38,24.4,297300.0,21.2801,21.2976,21.2627,21.2801,297300.0
2013-11-18 15:30:00,24.4,24.41,24.38,24.39,842900.0,21.2801,21.2889,21.2627,21.2714,842900.0
2013-11-18 15:35:00,24.39,24.42,24.38,24.41,133200.0,21.2714,21.2976,21.2627,21.2889,133200.0
2013-11-18 15:40:00,24.41,24.42,24.39,24.4,117100.0,21.2889,21.2976,21.2714,21.2801,117100.0
2013-11-18 15:45:00,24.4,24.42,24.38,24.38,231700.0,21.2801,21.2976,21.2627,21.2627,231700.0
2013-11-18 15:50:00,24.39,24.42,24.38,24.38,271400.0,21.2714,21.2976,21.2627,21.2627,271400.0
2013-11-18 15:55:00,24.38,24.44,24.37,24.43,404200.0,21.2627,21.315,21.254,21.3063,404200.0
2013-11-19 09:30:00,24.41,24.53,24.37,24.45,90000.0,21.2889,21.3935,21.254,21.3238,90000.0
2013-11-19 09:35:00,24.45,24.57,24.39,24.52,74300.0,21.3238,21.4284,21.2714,21.3848,74300.0
2013-11-19 09:40:00,24.52,24.55,24.41,24.45,115200.0,21.3848,21.411,21.2889,21.3238,115200.0
2013-11-19 09:45:00,24.45,24.48,24.44,24.45,270400.0,21.3238,21.3499,21.315,21.3238,270400.0
2013-11-19 09:50:00,24.46,24.56,24.46,24.56,53800.0,21.3325,21.4197,21.3325,21.4197,53800.0
2013-11-19 09:55:00,24.55,24.59,24.53,24.56,56600.0,21.411,21.4459,21.3935,21.4197,56600.0
2013-11-19 10:00:00,24.56,24.59,24.52,24.56,70100.0,21.4197,21.4459,21.3848,21.4197,70100.0
2013-11-19 10:05:00,24.56,24.65,24.56,24.64,77300.0,21.4197,21.4982,21.4197,21.4895,77300.0
2013-11-19 10:10:00,24.64,24.65,24.6,24.64,62300.0,21.4895,21.4982,21.4546,21.4895,62300.0
2013-11-19 10:15:00,24.64,24.67,24.59,24.61,34600.0,21.4895,21.5156,21.4459,21.4633,34600.0
2013-11-19 10:20:00,24.62,24.66,24.6,24.64,92700.0,21.472,21.5069,21.4546,21.4895,92700.0
2013-11-19 10:25:00,24.65,24.65,24.59,24.6,50200.0,21.4982,21.4982,21.4459,21.4546,50200.0
2013-11-19 10:30:00,24.6,24.61,24.58,24.6,151300.0,21.4546,21.4633,21.4371,21.4546,151300.0
2013-11-19 10:35:00,24.6,24.68,24.59,24.64,186800.0,21.4546,21.5243,21.4459,21.4895,186800.0
2013-11-19 10:40:00,24.64,24.66,24.62,24.62,157800.0,21.4895,21.5069,21.472,21.472,157800.0
2013-11-19 10:45:00,24.61,24.62,24.56,24.56,126100.0,21.4633,21.472,21.4197,21.4197,126100.0
2013-11-19 10:50:00,24.55,24.58,24.53,24.57,70200.0,21.411,21.4371,21.3935,21.4284,70200.0
2013-11-19 10:55:00,24.58,24.6,24.58,24.58,20900.0,21.4371,21.4546,21.4371,21.4371,20900.0
2013-11-19 11:00:00,24.59,24.61,24.57,24.57,43700.0,21.4459,21.4633,21.4284,21.4284,43700.0
2013-11-19 11:05:00,24.58,24.61,24.57,24.58,52500.0,21.4371,21.4633,21.4284,21.4371,52500.0
2013-11-19 11:10:00,24.58,24.58,24.54,24.55,19400.0,21.4371,21.4371,21.4022,21.411,19400.0
2013-11-19 11:15:00,24.55,24.57,24.54,24.56,47000.0,21.411,21.4284,21.4022,21.4197,47000.0
2013-11-19 11:20:00,24.56,24.59,24.55,24.56,46100.0,21.4197,21.4459,21.411,21.4197,46100.0
2013-11-19 11:25:00,24.56,24.57,24.54,24.57,71900.0,21.4197,21.4284,21.4022,21.4284,71900.0
2013-11-19 11:30:00,24.56,24.58,24.54,24.57,60700.0,21.4197,21.4371,21.4022,21.4284,60700.0
2013-11-19 11:35:00,24.57,24.58,24.54,24.54,157300.0,21.4284,21.4371,21.4022,21.4022,157300.0
2013-11-19 11:40:00,24.55,24.55,24.5,24.53,137800.0,21.411,21.411,21.3674,21.3935,137800.0
2013-11-19 11:45:00,24.52,24.55,24.51,24.55,33800.0,21.3848,21.411,21.3761,21.411,33800.0
2013-11-19 11:50:00,24.55,24.57,24.54,24.57,47300.0,21.411,21.4284,21.4022,21.4284,47300.0
2013-11-19 11:55:00,24.57,24.59,24.56,24.57,33900.0,21.4284,21.4459,21.4197,21.4284,33900.0
2013-11-19 12:00:00,24.57,24.58,24.55,24.58,64200.0,21.4284,21.4371,21.411,21.4371,64200.0
2013-11-19 12:05:00,24.59,24.63,24.58,24.62,89400.0,21.4459,21.4807,21.4371,21.472,89400.0
2013-11-19 12:10:00,24.61,24.63,24.6,24.61,52200.0,21.4633,21.4807,21.4546,21.4633,52200.0
2013-11-19 12:15:00,24.61,24.61,24.58,24.59,149600.0,21.4633,21.4633,21.4371,21.4459,149600.0
2013-11-19 12:20:00,24.59,24.64,24.57,24.62,54300.0,21.4459,21.4895,21.4284,21.472,54300.0
2013-11-19 12:25:00,24.62,24.63,24.61,24.61,15800.0,21.472,21.4807,21.4633,21.4633,15800.0
2013-11-19 12:30:00,24.61,24.62,24.58,24.58,42000.0,21.4633,21.472,21.4371,21.4371,42000.0
2013-11-19 12:35:00,24.58,24.61,24.58,24.6,520000.0,21.4371,21.4633,21.4371,21.4546,520000.0
2013-11-19 12:40:00,24.6,24.61,24.57,24.58,40200.0,21.4546,21.4633,21.4284,21.4371,40200.0
2013-11-19 12:45:00,24.59,24.59,24.58,24.59,10700.0,21.4459,21.4459,21.4371,21.4459,10700.0
2013-11-19 12:50:00,24.59,24.62,24.59,24.61,46000.0,21.4459,21.472,21.4459,21.4633,46000.0
2013-11-19 12:55:00,24.6,24.61,24.58,24.6,249000.0,21.4546,21.4633,21.4371,21.4546,249000.0
2013-11-19 13:00:00,24.59,24.6,24.56,24.57,203300.0,21.4459,21.4546,21.4197,21.4284,203300.0
2013-11-19 13:05:00,24.56,24.58,24.55,24.57,120100.0,21.4197,21.4371,21.411,21.4284,120100.0
2013-11-19 13:10:00,24.57,24.58,24.56,24.57,229300.0,21.4284,21.4371,21.4197,21.4284,229300.0
2013-11-19 13:15:00,24.57,24.59,24.54,24.58,75900.0,21.4284,21.4459,21.4022,21.4371,75900.0
2013-11-19 13:20:00,24.58,24.59,24.55,24.56,467600.0,21.4371,21.4459,21.411,21.4197,467600.0
2013-11-19 13:25:00,24.56,24.58,24.54,24.55,161800.0,21.4197,21.4371,21.4022,21.411,161800.0
2013-11-19 13:30:00,24.55,24.56,24.52,24.54,153700.0,21.411,21.4197,21.3848,21.4022,153700.0
2013-11-19 13:35:00,24.54,24.58,24.53,24.55,46200.0,21.4022,21.4371,21.3935,21.411,46200.0
2013-11-19 13:40:00,24.55,24.58,24.53,24.58,34800.0,21.411,21.4371,21.3935,21.4371,34800.0
2013-11-19 13:45:00,24.58,24.58,24.55,24.55,22600.0,21.4371,21.4371,21.411,21.411,22600.0
2013-11-19 13:50:00,24.55,24.56,24.53,24.53,193100.0,21.411,21.4197,21.3935,21.3935,193100.0
2013-11-19 13:55:00,24.53,24.54,24.51,24.54,59600.0,21.3935,21.4022,21.3761,21.4022,59600.0
2013-11-19 14:00:00,24.54,24.58,24.54,24.54,521800.0,21.4022,21.4371,21.4022,21.4022,521800.0
2013-11-19 14:05:00,24.54,24.54,24.46,24.46,209600.0,21.4022,21.4022,21.3325,21.3325,209600.0
2013-11-19 14:10:00,24.46,24.49,24.46,24.46,99700.0,21.3325,21.3586,21.3325,21.3325,99700.0
2013-11-19 14:15:00,24.46,24.53,24.46,24.53,270800.0,21.3325,21.3935,21.3325,21.3935,270800.0
2013-11-19 14:20:00,24.53,24.53,24.52,24.53,113400.0,21.3935,21.3935,21.3848,21.3935,113400.0
2013-11-19 14:25:00,24.52,24.55,24.5,24.5,105900.0,21.3848,21.411,21.3674,21.3674,105900.0
2013-11-19 14:30:00,24.5,24.53,24.5,24.52,81000.0,21.3674,21.3935,21.3674,21.3848,81000.0
2013-11-19 14:35:00,24.53,24.57,24.53,24.56,68100.0,21.3935,21.4284,21.3935,21.4197,68100.0
2013-11-19 14:40:00,24.57,24.58,24.54,24.55,140600.0,21.4284,21.4371,21.4022,21.411,140600.0
2013-11-19 14:45:00,24.55,24.57,24.55,24.56,54000.0,21.411,21.4284,21.411,21.4197,54000.0
2013-11-19 14:50:00,24.55,24.56,24.54,24.54,29200.0,21.411,21.4197,21.4022,21.4022,29200.0
2013-11-19 14:55:00,24.54,24.54,24.5,24.5,71400.0,21.4022,21.4022,21.3674,21.3674,71400.0
2013-11-19 15:00:00,24.5,24.51,24.47,24.47,463900.0,21.3674,21.3761,21.3412,21.3412,463900.0
2013-11-19 15:05:00,24.47,24.5,24.47,24.48,112400.0,21.3412,21.3674,21.3412,21.3499,112400.0
2013-11-19 15:10:00,24.48,24.5,24.48,24.5,40400.0,21.3499,21.3674,21.3499,21.3674,40400.0
2013-11-19 15:15:00,24.5,24.53,24.5,24.52,280800.0,21.3674,21.3935,21.3674,21.3848,280800.0
2013-11-19 15:20:00,24.51,24.51,24.49,24.5,20400.0,21.3761,21.3761,21.3586,21.3674,20400.0
2013-11-19 15:25:00,24.5,24.51,24.49,24.49,42500.0,21.3674,21.3761,21.3586,21.3586,42500.0
2013-11-19 15:30:00,24.49,24.51,24.45,24.46,62000.0,21.3586,21.3761,21.3238,21.3325,62000.0
2013-11-19 15:35:00,24.45,24.47,24.45,24.47,115100.0,21.3238,21.3412,21.3238,21.3412,115100.0
2013-11-19 15:40:00,24.47,24.47,24.44,24.46,57400.0,21.3412,21.3412,21.315,21.3325,57400.0
2013-11-19 15:45:00,24.47,24.5,24.46,24.49,215400.0,21.3412,21.3674,21.3325,21.3586,215400.0
2013-11-19 15:50:00,24.5,24.5,24.47,24.48,141100.0,21.3674,21.3674,21.3412,21.3499,141100.0
2013-11-19 15:55:00,24.49,24.51,24.48,24.49,320400.0,21.3586,21.3761,21.3499,21.3586,320400.0
2013-11-20 09:30:00,24.5,24.5,24.44,24.49,75900.0,21.3674,21.3674,21.315,21.3586,75900.0
2013-11-20 09:35:00,24.49,24.56,24.44,24.47,67600.0,21.3586,21.4197,21.315,21.3412,67600.0
2013-11-20 09:40:00,24.47,24.47,24.4,24.43,57500.0,21.3412,21.3412,21.2801,21.3063,57500.0
2013-11-20 09:45:00,24.43,24.45,24.36,24.43,72600.0,21.3063,21.3238,21.2453,21.3063,72600.0
2013-11-20 09:50:00,24.43,24.45,24.36,24.36,126600.0,21.3063,21.3238,21.2453,21.2453,126600.0
2013-11-20 09:55:00,24.36,24.43,24.32,24.39,49900.0,21.2453,21.3063,21.2104,21.2714,49900.0
2013-11-20 10:00:00,24.4,24.43,24.37,24.43,78500.0,21.2801,21.3063,21.254,21.3063,78500.0
2013-11-20 10:05:00,24.42,24.48,24.42,24.45,40900.0,21.2976,21.3499,21.2976,21.3238,40900.0
2013-11-20 10:10:00,24.46,24.54,24.46,24.54,41000.0,21.3325,21.4022,21.3325,21.4022,41000.0
2013-11-20 10:15:00,24.53,24.56,24.5,24.51,62800.0,21.3935,21.4197,21.3674,21.3761,62800.0
2013-11-20 10:20:00,24.51,24.62,24.51,24.58,73200.0,21.3761,21.472,21.3761,21.4371,73200.0
2013-11-20 10:25:00,24.58,24.6,24.55,24.57,56800.0,21.4371,21.4546,21.411,21.4284,56800.0
2013-11-20 10:30:00,24.56,24.6,24.56,24.57,52800.0,21.4197,21.4546,21.4197,21.4284,52800.0
2013-11-20 10:35:00,24.56,24.58,24.52,24.58,85200.0,21.4197,21.4371,21.3848,21.4371,85200.0
2013-11-20 10:40:00,24.58,24.58,24.53,24.55,66200.0,21.4371,21.4371,21.3935,21.411,66200.0
2013-11-20 10:45:00,24.56,24.6,24.55,24.58,52400.0,21.4197,21.4546,21.411,21.4371,52400.0
2013-11-20 10:50:00,24.58,24.58,24.53,24.56,32000.0,21.4371,21.4371,21.3935,21.4197,32000.0
2013-11-20 10:55:00,24.56,24.56,24.51,24.54,26500.0,21.4197,21.4197,21.3761,21.4022,26500.0
2013-11-20 11:00:00,24.54,24.55,24.51,24.53,28200.0,21.4022,21.411,21.3761,21.3935,28200.0
2013-11-20 11:05:00,24.52,24.55,24.5,24.53,39400.0,21.3848,21.411,21.3674,21.3935,39400.0
2013-11-20 11:10:00,24.54,24.54,24.48,24.48,28100.0,21.4022,21.4022,21.3499,21.3499,28100.0
2013-11-20 11:15:00,24.48,24.51,24.48,24.49,26700.0,21.3499,21.3761,21.3499,21.3586,26700.0
2013-11-20 11:20:00,24.48,24.51,24.48,24.49,15700.0,21.3499,21.3761,21.3499,21.3586,15700.0
2013-11-20 11:25:00,24.49,24.55,24.49,24.52,45900.0,21.3586,21.411,21.3586,21.3848,45900.0
2013-11-20 11:30:00,24.52,24.55,24.5,24.54,24500.0,21.3848,21.411,21.3674,21.4022,24500.0
2013-11-20 11:35:00,24.54,24.57,24.53,24.53,17100.0,21.4022,21.4284,21.3935,21.3935,17100.0
2013-11-20 11:40:00,24.53,24.54,24.52,24.53,15400.0,21.3935,21.4022,21.3848,21.3935,15400.0
2013-11-20 11:45:00,24.53,24.55,24.53,24.55,14500.0,21.3935,21.411,21.3935,21.411,14500.0
2013-11-20 11:50:00,24.55,24.57,24.54,24.54,39500.0,21.411,21.4284,21.4022,21.4022,39500.0
2013-11-20 11:55:00,24.54,24.56,24.52,24.52,14100.0,21.4022,21.4197,21.3848,21.3848,14100.0
2013-11-20 12:00:00,24.53,24.56,24.52,24.52,56400.0,21.3935,21.4197,21.3848,21.3848,56400.0
2013-11-20 12:05:00,24.52,24.56,24.52,24.55,28400.0,21.3848,21.4197,21.3848,21.411,28400.0
2013-11-20 12:10:00,24.55,24.56,24.53,24.55,32600.0,21.411,21.4197,21.3935,21.411,32600.0
2013-11-20 12:15:00,24.55,24.56,24.55,24.55,26200.0,21.411,21.4197,21.411,21.411,26200.0
2013-11-20 12:20:00,24.55,24.58,24.55,24.55,40900.0,21.411,21.4371,21.411,21.411,40900.0
2013-11-20 12:25:00,24.55,24.57,24.54,24.55,22400.0,21.411,21.4284,21.4022,21.411,22400.0
2013-11-20 12:30:00,24.55,24.56,24.54,24.56,20200.0,21.411,21.4197,21.4022,21.4197,20200.0
2013-11-20 12:35:00,24.55,24.56,24.54,24.55,22200.0,21.411,21.4197,21.4022,21.411,22200.0
2013-11-20 12:40:00,24.54,24.55,24.54,24.54,13600.0,21.4022,21.411,21.4022,21.4022,13600.0
2013-11-20 12:45:00,24.55,24.55,24.5,24.5,66600.0,21.411,21.411,21.3674,21.3674,66600.0
2013-11-20 12:50:00,24.5,24.51,24.47,24.48,59000.0,21.3674,21.3761,21.3412,21.3499,59000.0
2013-11-20 12:55:00,24.47,24.48,24.44,24.44,24900.0,21.3412,21.3499,21.315,21.315,24900.0
2013-11-20 13:00:00,24.44,24.48,24.44,24.48,30400.0,21.315,21.3499,21.315,21.3499,30400.0
2013-11-20 13:05:00,24.48,24.48,24.47,24.48,15700.0,21.3499,21.3499,21.3412,21.3499,15700.0
2013-11-20 13:10:00,24.48,24.48,24.44,24.46,50300.0,21.3499,21.3499,21.315,21.3325,50300.0
2013-11-20 13:15:00,24.45,24.46,24.44,24.44,17800.0,21.3238,21.3325,21.315,21.315,17800.0
2013-11-20 13:20:00,24.45,24.45,24.41,24.41,62100.0,21.3238,21.3238,21.2889,21.2889,62100.0
2013-11-20 13:25:00,24.42,24.44,24.41,24.44,25200.0,21.2976,21.315,21.2889,21.315,25200.0
2013-11-20 13:30:00,24.44,24.45,24.42,24.44,81200.0,21.315,21.3238,21.2976,21.315,81200.0
2013-11-20 13:35:00,24.44,24.46,24.43,24.46,13200.0,21.315,21.3325,21.3063,21.3325,13200.0
2013-11-20 13:40:00,24.46,24.47,24.45,24.46,13400.0,21.3325,21.3412,21.3238,21.3325,13400.0
2013-11-20 13:45:00,24.47,24.49,24.46,24.47,36600.0,21.3412,21.3586,21.3325,21.3412,36600.0
2013-11-20 13:50:00,24.46,24.49,24.46,24.48,13700.0,21.3325,21.3586,21.3325,21.3499,13700.0
2013-11-20 13:55:00,24.49,24.49,24.41,24.44,94100.0,21.3586,21.3586,21.2889,21.315,94100.0
2013-11-20 14:00:00,24.44,24.49,24.39,24.48,133000.0,21.315,21.3586,21.2714,21.3499,133000.0
2013-11-20 14:05:00,24.48,24.48,24.41,24.42,112900.0,21.3499,21.3499,21.2889,21.2976,112900.0
2013-11-20 14:10:00,24.42,24.5,24.42,24.49,293300.0,21.2976,21.3674,21.2976,21.3586,293300.0
2013-11-20 14:15:00,24.5,24.57,24.49,24.57,104100.0,21.3674,21.4284,21.3586,21.4284,104100.0
2013-11-20 14:20:00,24.57,24.58,24.54,24.57,101100.0,21.4284,21.4371,21.4022,21.4284,101100.0
2013-11-20 14:25:00,24.57,24.59,24.55,24.58,52600.0,21.4284,21.4459,21.411,21.4371,52600.0
2013-11-20 14:30:00,24.58,24.58,24.53,24.55,50000.0,21.4371,21.4371,21.3935,21.411,50000.0
2013-11-20 14:35:00,24.55,24.56,24.5,24.52,67500.0,21.411,21.4197,21.3674,21.3848,67500.0
2013-11-20 14:40:00,24.52,24.52,24.45,24.49,91300.0,21.3848,21.3848,21.3238,21.3586,91300.0
2013-11-20 14:45:00,24.48,24.54,24.47,24.53,59200.0,21.3499,21.4022,21.3412,21.3935,59200.0
2013-11-20 14:50:00,24.52,24.52,24.44,24.46,210700.0,21.3848,21.3848,21.315,21.3325,210700.0
2013-11-20 14:55:00,24.46,24.48,24.44,24.46,71400.0,21.3325,21.3499,21.315,21.3325,71400.0
2013-11-20 15:00:00,24.46,24.48,24.4,24.4,121100.0,21.3325,21.3499,21.2801,21.2801,121100.0
2013-11-20 15:05:00,24.39,24.42,24.36,24.37,104600.0,21.2714,21.2976,21.2453,21.254,104600.0
2013-11-20 15:10:00,24.37,24.43,24.35,24.42,147500.0,21.254,21.3063,21.2365,21.2976,147500.0
2013-11-20 15:15:00,24.42,24.42,24.39,24.42,70200.0,21.2976,21.2976,21.2714,21.2976,70200.0
2013-11-20 15:20:00,24.42,24.46,24.39,24.41,130000.0,21.2976,21.3325,21.2714,21.2889,130000.0
2013-11-20 15:25:00,24.41,24.45,24.41,24.43,76700.0,21.2889,21.3238,21.2889,21.3063,76700.0
2013-11-20 15:30:00,24.43,24.45,24.4,24.41,82000.0,21.3063,21.3238,21.2801,21.2889,82000.0
2013-11-20 15:35:00,24.41,24.43,24.4,24.43,98900.0,21.2889,21.3063,21.2801,21.3063,98900.0
2013-11-20 15:40:00,24.43,24.47,24.43,24.44,158700.0,21.3063,21.3412,21.3063,21.315,158700.0
2013-11-20 15:45:00,24.44,24.46,24.43,24.46,102200.0,21.315,21.3325,21.3063,21.3325,102200.0
2013-11-20 15:50:00,24.45,24.47,24.44,24.45,225700.0,21.3238,21.3412,21.315,21.3238,225700.0
2013-11-20 15:55:00,24.45,24.49,24.45,24.47,252100.0,21.3238,21.3586,21.3238,21.3412,252100.0
2013-11-21 09:30:00,24.59,24.74,24.58,24.73,81500.0,21.4459,21.5767,21.4371,21.568,81500.0
2013-11-21 09:35:00,24.72,24.73,24.58,24.58,66200.0,21.5592,21.568,21.4371,21.4371,66200.0
2013-11-21 09:40:00,24.58,24.69,24.57,24.65,63700.0,21.4371,21.5331,21.4284,21.4982,63700.0
2013-11-21 09:45:00,24.65,24.7,24.64,24.66,28400.0,21.4982,21.5418,21.4895,21.5069,28400.0
2013-11-21 09:50:00,24.66,24.68,24.65,24.67,51200.0,21.5069,21.5243,21.4982,21.5156,51200.0
2013-11-21 09:55:00,24.67,24.73,24.64,24.72,41600.0,21.5156,21.568,21.4895,21.5592,41600.0
2013-11-21 10:00:00,24.72,24.73,24.68,24.69,60000.0,21.5592,21.568,21.5243,21.5331,60000.0
2013-11-21 10:05:00,24.7,24.75,24.7,24.74,40400.0,21.5418,21.5854,21.5418,21.5767,40400.0
2013-11-21 10:10:00,24.74,24.78,24.73,24.77,100400.0,21.5767,21.6116,21.568,21.6028,100400.0
2013-11-21 10:15:00,24.78,24.79,24.76,24.76,66200.0,21.6116,21.6203,21.5941,21.5941,66200.0
2013-11-21 10:20:00,24.77,24.8,24.77,24.77,64300.0,21.6028,21.629,21.6028,21.6028,64300.0
2013-11-21 10:25:00,24.77,24.8,24.76,24.8,51300.0,21.6028,21.629,21.5941,21.629,51300.0
2013-11-21 10:30:00,24.8,24.84,24.8,24.83,137400.0,21.629,21.6639,21.629,21.6552,137400.0
2013-11-21 10:35:00,24.82,24.83,24.81,24.82,72200.0,21.6464,21.6552,21.6377,21.6464,72200.0
2013-11-21 10:40:00,24.82,24.85,24.82,24.82,77800.0,21.6464,21.6726,21.6464,21.6464,77800.0
2013-11-21 10:45:00,24.83,24.85,24.82,24.83,150000.0,21.6552,21.6726,21.6464,21.6552,150000.0
2013-11-21 10:50:00,24.83,24.85,24.83,24.83,31600.0,21.6552,21.6726,21.6552,21.6552,31600.0
2013-11-21 10:55:00,24.84,24.84,24.83,24.84,30500.0,21.6639,21.6639,21.6552,21.6639,30500.0
2013-11-21 11:00:00,24.84,24.85,24.83,24.85,65000.0,21.6639,21.6726,21.6552,21.6726,65000.0
2013-11-21 11:05:00,24.84,24.84,24.81,24.84,87000.0,21.6639,21.6639,21.6377,21.6639,87000.0
2013-11-21 11:10:00,24.84,24.85,24.83,24.83,88800.0,21.6639,21.6726,21.6552,21.6552,88800.0
2013-11-21 11:15:00,24.83,24.86,24.83,24.84,135000.0,21.6552,21.6813,21.6552,21.6639,135000.0
2013-11-21 11:20:00,24.85,24.86,24.83,24.84,49200.0,21.6726,21.6813,21.6552,21.6639,49200.0
2013-11-21 11:25:00,24.84,24.85,24.83,24.85,114500.0,21.6639,21.6726,21.6552,21.6726,114500.0
2013-11-21 11:30:00,24.85,24.86,24.84,24.86,104500.0,21.6726,21.6813,21.6639,21.6813,104500.0
2013-11-21 11:35:00,24.86,24.86,24.83,24.83,64900.0,21.6813,21.6813,21.6552,21.6552,64900.0
2013-11-21 11:40:00,24.83,24.86,24.83,24.85,69400.0,21.6552,21.6813,21.6552,21.6726,69400.0
2013-11-21 11:45:00,24.85,24.86,24.84,24.85,88800.0,21.6726,21.6813,21.6639,21.6726,88800.0
2013-11-21 11:50:00,24.85,24.88,24.84,24.88,70900.0,21.6726,21.6988,21.6639,21.6988,70900.0
2013-11-21 11:55:00,24.87,24.92,24.87,24.92,93100.0,21.6901,21.7337,21.6901,21.7337,93100.0
2013-11-21 12:00:00,24.92,24.96,24.91,24.96,92300.0,21.7337,21.7685,21.7249,21.7685,92300.0
2013-11-21 12:05:00,24.96,24.96,24.94,24.96,93900.0,21.7685,21.7685,21.7511,21.7685,93900.0
2013-11-21 12:10:00,24.96,24.96,24.89,24.89,82700.0,21.7685,21.7685,21.7075,21.7075,82700.0
2013-11-21 12:15:00,24.89,24.91,24.88,24.91,79300.0,21.7075,21.7249,21.6988,21.7249,79300.0
2013-11-21 12:20:00,24.91,24.91,24.9,24.91,22700.0,21.7249,21.7249,21.7162,21.7249,22700.0
2013-11-21 12:25:00,24.91,24.91,24.89,24.91,134200.0,21.7249,21.7249,21.7075,21.7249,134200.0
2013-11-21 12:30:00,24.91,24.93,24.89,24.92,112400.0,21.7249,21.7424,21.7075,21.7337,112400.0
2013-11-21 12:35:00,24.92,24.92,24.89,24.91,80200.0,21.7337,21.7337,21.7075,21.7249,80200.0
2013-11-21 12:40:00,24.91,24.91,24.89,24.9,44400.0,21.7249,21.7249,21.7075,21.7162,44400.0
2013-11-21 12:45:00,24.9,24.91,24.88,24.89,128700.0,21.7162,21.7249,21.6988,21.7075,128700.0
2013-11-21 12:50:00,24.88,24.9,24.88,24.9,58900.0,21.6988,21.7162,21.6988,21.7162,58900.0
2013-11-21 12:55:00,24.89,24.9,24.85,24.87,48900.0,21.7075,21.7162,21.6726,21.6901,48900.0
2013-11-21 13:00:00,24.87,24.9,24.86,24.9,15900.0,21.6901,21.7162,21.6813,21.7162,15900.0
2013-11-21 13:05:00,24.9,24.92,24.89,24.92,86400.0,21.7162,21.7337,21.7075,21.7337,86400.0
2013-11-21 13:10:00,24.92,24.92,24.88,24.91,146100.0,21.7337,21.7337,21.6988,21.7249,146100.0
2013-11-21 13:15:00,24.9,24.94,24.89,24.94,60000.0,21.7162,21.7511,21.7075,21.7511,60000.0
2013-11-21 13:20:00,24.93,24.96,24.91,24.96,248100.0,21.7424,21.7685,21.7249,21.7685,248100.0
2013-11-21 13:25:00,24.95,24.96,24.89,24.89,170200.0,21.7598,21.7685,21.7075,21.7075,170200.0
2013-11-21 13:30:00,24.89,24.93,24.89,24.92,58500.0,21.7075,21.7424,21.7075,21.7337,58500.0
2013-11-21 13:35:00,24.93,24.95,24.91,24.94,121300.0,21.7424,21.7598,21.7249,21.7511,121300.0
2013-11-21 13:40:00,24.94,24.96,24.91,24.96,90600.0,21.7511,21.7685,21.7249,21.7685,90600.0
2013-11-21 13:45:00,24.96,24.97,24.93,24.95,261700.0,21.7685,21.7773,21.7424,21.7598,261700.0
2013-11-21 13:50:00,24.95,24.95,24.93,24.94,109800.0,21.7598,21.7598,21.7424,21.7511,109800.0
2013-11-21 13:55:00,24.95,24.97,24.94,24.96,157700.0,21.7598,21.7773,21.7511,21.7685,157700.0
2013-11-21 14:00:00,24.97,24.98,24.97,24.97,67900.0,21.7773,21.786,21.7773,21.7773,67900.0
2013-11-21 14:05:00,24.97,24.99,24.94,24.95,138500.0,21.7773,21.7947,21.7511,21.7598,138500.0
2013-11-21 14:10:00,24.94,24.95,24.92,24.93,16100.0,21.7511,21.7598,21.7337,21.7424,16100.0
2013-11-21 14:15:00,24.92,24.94,24.92,24.92,59200.0,21.7337,21.7511,21.7337,21.7337,59200.0
2013-11-21 14:20:00,24.93,24.93,24.92,24.92,23200.0,21.7424,21.7424,21.7337,21.7337,23200.0
2013-11-21 14:25:00,24.91,24.94,24.9,24.93,81100.0,21.7249,21.7511,21.7162,21.7424,81100.0
2013-11-21 14:30:00,24.93,24.94,24.93,24.94,38200.0,21.7424,21.7511,21.7424,21.7511,38200.0
2013-11-21 14:35:00,24.94,24.95,24.92,24.95,173800.0,21.7511,21.7598,21.7337,21.7598,173800.0
2013-11-21 14:40:00,24.94,24.98,24.94,24.97,39200.0,21.7511,21.786,21.7511,21.7773,39200.0
2013-11-21 14:45:00,24.97,24.97,24.94,24.95,40300.0,21.7773,21.7773,21.7511,21.7598,40300.0
2013-11-21 14:50:00,24.95,24.95,24.94,24.95,18500.0,21.7598,21.7598,21.7511,21.7598,18500.0
2013-11-21 14:55:00,24.94,24.97,24.94,24.96,56000.0,21.7511,21.7773,21.7511,21.7685,56000.0
2013-11-21 15:00:00,24.96,24.97,24.96,24.97,23500.0,21.7685,21.7773,21.7685,21.7773,23500.0
2013-11-21 15:05:00,24.96,24.97,24.95,24.95,60000.0,21.7685,21.7773,21.7598,21.7598,60000.0
2013-11-21 15:10:00,24.96,24.96,24.95,24.96,25600.0,21.7685,21.7685,21.7598,21.7685,25600.0
2013-11-21 15:15:00,24.95,24.99,24.95,24.97,161600.0,21.7598,21.7947,21.7598,21.7773,161600.0
2013-11-21 15:20:00,24.98,24.98,24.97,24.98,31100.0,21.786,21.786,21.7773,21.786,31100.0
2013-11-21 15:25:00,24.98,24.99,24.97,24.99,69800.0,21.786,21.7947,21.7773,21.7947,69800.0
2013-11-21 15:30:00,24.99,25.0,24.97,24.98,276800.0,21.7947,21.8034,21.7773,21.786,276800.0
2013-11-21 15:35:00,24.98,24.98,24.97,24.98,77600.0,21.786,21.786,21.7773,21.786,77600.0
2013-11-21 15:40:00,24.98,24.98,24.97,24.98,90500.0,21.786,21.786,21.7773,21.786,90500.0
2013-11-21 15:45:00,24.98,25.0,24.97,25.0,427300.0,21.786,21.8034,21.7773,21.8034,427300.0
2013-11-21 15:50:00,25.0,25.0,24.98,25.0,827000.0,21.8034,21.8034,21.786,21.8034,827000.0
2013-11-21 15:55:00,25.0,25.01,24.99,24.99,1113400.0,21.8034,21.8122,21.7947,21.7947,1113400.0
2013-11-22 09:30:00,24.92,25.0,24.86,24.91,130900.0,21.7337,21.8034,21.6813,21.7249,130900.0
2013-11-22 09:35:00,24.92,24.94,24.86,24.87,91800.0,21.7337,21.7511,21.6813,21.6901,91800.0
2013-11-22 09:40:00,24.86,24.91,24.83,24.91,100500.0,21.6813,21.7249,21.6552,21.7249,100500.0
2013-11-22 09:45:00,24.9,24.97,24.89,24.95,60500.0,21.7162,21.7773,21.7075,21.7598,60500.0
2013-11-22 09:50:00,24.94,24.98,24.91,24.91,29000.0,21.7511,21.786,21.7249,21.7249,29000.0
2013-11-22 09:55:00,24.91,24.94,24.89,24.9,199400.0,21.7249,21.7511,21.7075,21.7162,199400.0
2013-11-22 10:00:00,24.89,24.92,24.8,24.82,241900.0,21.7075,21.7337,21.629,21.6464,241900.0
2013-11-22 10:05:00,24.82,24.86,24.77,24.77,149700.0,21.6464,21.6813,21.6028,21.6028,149700.0
2013-11-22 10:10:00,24.77,24.78,24.74,24.76,110900.0,21.6028,21.6116,21.5767,21.5941,110900.0
2013-11-22 10:15:00,24.76,24.77,24.71,24.75,342100.0,21.5941,21.6028,21.5505,21.5854,342100.0
2013-11-22 10:20:00,24.75,24.76,24.7,24.7,179700.0,21.5854,21.5941,21.5418,21.5418,179700.0
2013-11-22 10:25:00,24.7,24.79,24.7,24.79,95900.0,21.5418,21.6203,21.5418,21.6203,95900.0
2013-11-22 10:30:00,24.79,24.83,24.77,24.81,55300.0,21.6203,21.6552,21.6028,21.6377,55300.0
2013-11-22 10:35:00,24.81,24.84,24.8,24.83,98200.0,21.6377,21.6639,21.629,21.6552,98200.0
2013-11-22 10:40:00,24.83,24.83,24.79,24.8,103000.0,21.6552,21.6552,21.6203,21.629,103000.0
2013-11-22 10:45:00,24.8,24.8,24.78,24.79,29900.0,21.629,21.629,21.6116,21.6203,29900.0
2013-11-22 10:50:00,24.78,24.81,24.78,24.8,43500.0,21.6116,21.6377,21.6116,21.629,43500.0
2013-11-22 10:55:00,24.81,24.81,24.78,24.78,70400.0,21.6377,21.6377,21.6116,21.6116,70400.0
2013-11-22 11:00:00,24.79,24.8,24.77,24.8,36000.0,21.6203,21.629,21.6028,21.629,36000.0
2013-11-22 11:05:00,24.8,24.82,24.79,24.79,81300.0,21.629,21.6464,21.6203,21.6203,81300.0
2013-11-22 11:10:00,24.79,24.8,24.77,24.78,64000.0,21.6203,21.629,21.6028,21.6116,64000.0
2013-11-22 11:15:00,24.77,24.8,24.77,24.8,42000.0,21.6028,21.629,21.6028,21.629,42000.0
2013-11-22 11:20:00,24.79,24.81,24.79,24.8,36400.0,21.6203,21.6377,21.6203,21.629,36400.0
2013-11-22 11:25:00,24.8,24.81,24.78,24.78,83800.0,21.629,21.6377,21.6116,21.6116,83800.0
2013-11-22 11:30:00,24.79,24.8,24.77,24.79,54900.0,21.6203,21.629,21.6028,21.6203,54900.0
2013-11-22 11:35:00,24.79,24.8,24.75,24.75,98000.0,21.6203,21.629,21.5854,21.5854,98000.0
2013-11-22 11:40:00,24.76,24.79,24.75,24.78,22200.0,21.5941,21.6203,21.5854,21.6116,22200.0
2013-11-22 11:45:00,24.78,24.8,24.77,24.79,32600.0,21.6116,21.629,21.6028,21.6203,32600.0
2013-11-22 11:50:00,24.8,24.8,24.79,24.8,31900.0,21.629,21.629,21.6203,21.629,31900.0
2013-11-22 11:55:00,24.8,24.84,24.8,24.8,53300.0,21.629,21.6639,21.629,21.629,53300.0
2013-11-22 12:00:00,24.81,24.81,24.79,24.79,75000.0,21.6377,21.6377,21.6203,21.6203,75000.0
2013-11-22 12:05:00,24.8,24.82,24.79,24.81,65200.0,21.629,21.6464,21.6203,21.6377,65200.0
2013-11-22 12:10:00,24.81,24.81,24.79,24.8,29800.0,21.6377,21.6377,21.6203,21.629,29800.0
2013-11-22 12:15:00,24.8,24.81,24.79,24.8,10900.0,21.629,21.6377,21.6203,21.629,10900.0
2013-11-22 12:20:00,24.8,24.81,24.78,24.79,43900.0,21.629,21.6377,21.6116,21.6203,43900.0
2013-11-22 12:25:00,24.78,24.8,24.77,24.8,45100.0,21.6116,21.629,21.6028,21.629,45100.0
2013-11-22 12:30:00,24.8,24.81,24.79,24.8,126600.0,21.629,21.6377,21.6203,21.629,126600.0
2013-11-22 12:35:00,24.79,24.8,24.79,24.79,54000.0,21.6203,21.629,21.6203,21.6203,54000.0
2013-11-22 12:40:00,24.8,24.81,24.79,24.8,37800.0,21.629,21.6377,21.6203,21.629,37800.0
2013-11-22 12:45:00,24.8,24.81,24.79,24.8,34100.0,21.629,21.6377,21.6203,21.629,34100.0
2013-11-22 12:50:00,24.8,24.8,24.79,24.79,21200.0,21.629,21.629,21.6203,21.6203,21200.0
2013-11-22 12:55:00,24.79,24.8,24.77,24.8,49600.0,21.6203,21.629,21.6028,21.629,49600.0
2013-11-22 13:00:00,24.8,24.82,24.8,24.8,33200.0,21.629,21.6464,21.629,21.629,33200.0
2013-11-22 13:05:00,24.8,24.82,24.8,24.81,74700.0,21.629,21.6464,21.629,21.6377,74700.0
2013-11-22 13:10:00,24.8,24.81,24.79,24.79,47900.0,21.629,21.6377,21.6203,21.6203,47900.0
2013-11-22 13:15:00,24.8,24.8,24.78,24.79,46000.0,21.629,21.629,21.6116,21.6203,46000.0
2013-11-22 13:20:00,24.78,24.81,24.78,24.81,44100.0,21.6116,21.6377,21.6116,21.6377,44100.0
2013-11-22 13:25:00,24.8,24.81,24.79,24.8,40200.0,21.629,21.6377,21.6203,21.629,40200.0
2013-11-22 13:30:00,24.8,24.82,24.79,24.8,132700.0,21.629,21.6464,21.6203,21.629,132700.0
2013-11-22 13:35:00,24.79,24.79,24.77,24.79,22300.0,21.6203,21.6203,21.6028,21.6203,22300.0
2013-11-22 13:40:00,24.79,24.79,24.75,24.75,58600.0,21.6203,21.6203,21.5854,21.5854,58600.0
2013-11-22 13:45:00,24.75,24.76,24.73,24.73,51400.0,21.5854,21.5941,21.568,21.568,51400.0
2013-11-22 13:50:00,24.73,24.75,24.72,24.74,47300.0,21.568,21.5854,21.5592,21.5767,47300.0
2013-11-22 13:55:00,24.75,24.75,24.73,24.73,33800.0,21.5854,21.5854,21.568,21.568,33800.0
2013-11-22 14:00:00,24.74,24.75,24.73,24.74,52400.0,21.5767,21.5854,21.568,21.5767,52400.0
2013-11-22 14:05:00,24.75,24.75,24.73,24.75,98400.0,21.5854,21.5854,21.568,21.5854,98400.0
2013-11-22 14:10:00,24.75,24.75,24.74,24.75,85200.0,21.5854,21.5854,21.5767,21.5854,85200.0
2013-11-22 14:15:00,24.75,24.8,24.74,24.79,35700.0,21.5854,21.629,21.5767,21.6203,35700.0
2013-11-22 14:20:00,24.8,24.8,24.78,24.78,64900.0,21.629,21.629,21.6116,21.6116,64900.0
2013-11-22 14:25:00,24.79,24.84,24.78,24.84,142600.0,21.6203,21.6639,21.6116,21.6639,142600.0
2013-11-22 14:30:00,24.84,24.86,24.83,24.84,93400.0,21.6639,21.6813,21.6552,21.6639,93400.0
2013-11-22 14:35:00,24.84,24.84,24.8,24.8,76600.0,21.6639,21.6639,21.629,21.629,76600.0
2013-11-22 14:40:00,24.8,24.83,24.8,24.83,44500.0,21.629,21.6552,21.629,21.6552,44500.0
2013-11-22 14:45:00,24.83,24.83,24.81,24.83,23900.0,21.6552,21.6552,21.6377,21.6552,23900.0
2013-11-22 14:50:00,24.83,24.83,24.82,24.83,17800.0,21.6552,21.6552,21.6464,21.6552,17800.0
2013-11-22 14:55:00,24.83,24.86,24.82,24.86,47300.0,21.6552,21.6813,21.6464,21.6813,47300.0
2013-11-22 15:00:00,24.86,24.86,24.83,24.85,69400.0,21.6813,21.6813,21.6552,21.6726,69400.0
2013-11-22 15:05:00,24.85,24.85,24.84,24.85,21200.0,21.6726,21.6726,21.6639,21.6726,21200.0
2013-11-22 15:10:00,24.85,24.85,24.82,24.83,73900.0,21.6726,21.6726,21.6464,21.6552,73900.0
2013-11-22 15:15:00,24.84,24.84,24.83,24.83,116600.0,21.6639,21.6639,21.6552,21.6552,116600.0
2013-11-22 15:20:00,24.84,24.87,24.83,24.87,85000.0,21.6639,21.6901,21.6552,21.6901,85000.0
2013-11-22 15:25:00,24.87,24.87,24.85,24.85,41900.0,21.6901,21.6901,21.6726,21.6726,41900.0
2013-11-22 15:30:00,24.86,24.88,24.84,24.88,72700.0,21.6813,21.6988,21.6639,21.6988,72700.0
2013-11-22 15:35:00,24.88,24.89,24.87,24.88,37400.0,21.6988,21.7075,21.6901,21.6988,37400.0
2013-11-22 15:40:00,24.87,24.9,24.87,24.88,108400.0,21.6901,21.7162,21.6901,21.6988,108400.0
2013-11-22 15:45:00,24.88,24.9,24.88,24.88,87700.0,21.6988,21.7162,21.6988,21.6988,87700.0
2013-11-22 15:50:00,24.88,24.89,24.88,24.89,83200.0,21.6988,21.7075,21.6988,21.7075,83200.0
2013-11-22 15:55:00,24.89,24.92,24.88,24.91,390900.0,21.7075,21.7337,21.6988,21.7249,390900.0
2013-11-25 09:30:00,25.0,25.0,24.95,25.0,78900.0,21.8034,21.8034,21.7598,21.8034,78900.0
2013-11-25 09:35:00,25.0,25.0,24.93,24.95,73200.0,21.8034,21.8034,21.7424,21.7598,73200.0
2013-11-25 09:40:00,24.95,24.96,24.91,24.95,55900.0,21.7598,21.7685,21.7249,21.7598,55900.0
2013-11-25 09:45:00,24.95,24.96,24.89,24.89,71400.0,21.7598,21.7685,21.7075,21.7075,71400.0
2013-11-25 09:50:00,24.9,24.93,24.86,24.86,92600.0,21.7162,21.7424,21.6813,21.6813,92600.0
2013-11-25 09:55:00,24.87,24.87,24.84,24.86,89300.0,21.6901,21.6901,21.6639,21.6813,89300.0
2013-11-25 10:00:00,24.86,24.87,24.83,24.84,131700.0,21.6813,21.6901,21.6552,21.6639,131700.0
2013-11-25 10:05:00,24.85,24.91,24.84,24.89,87800.0,21.6726,21.7249,21.6639,21.7075,87800.0
2013-11-25 10:10:00,24.9,24.92,24.86,24.87,91900.0,21.7162,21.7337,21.6813,21.6901,91900.0
2013-11-25 10:15:00,24.87,24.92,24.86,24.89,157200.0,21.6901,21.7337,21.6813,21.7075,157200.0
2013-11-25 10:20:00,24.89,24.91,24.88,24.89,150000.0,21.7075,21.7249,21.6988,21.7075,150000.0
2013-11-25 10:25:00,24.9,24.9,24.85,24.86,71800.0,21.7162,21.7162,21.6726,21.6813,71800.0
2013-11-25 10:30:00,24.86,24.86,24.84,24.86,59600.0,21.6813,21.6813,21.6639,21.6813,59600.0
2013-11-25 10:35:00,24.86,24.9,24.85,24.88,75600.0,21.6813,21.7162,21.6726,21.6988,75600.0
2013-11-25 10:40:00,24.88,24.88,24.85,24.88,66000.0,21.6988,21.6988,21.6726,21.6988,66000.0
2013-11-25 10:45:00,24.88,24.88,24.85,24.86,146500.0,21.6988,21.6988,21.6726,21.6813,146500.0
2013-11-25 10:50:00,24.86,24.86,24.83,24.86,54800.0,21.6813,21.6813,21.6552,21.6813,54800.0
2013-11-25 10:55:00,24.86,24.86,24.83,24.85,31400.0,21.6813,21.6813,21.6552,21.6726,31400.0
2013-11-25 11:00:00,24.85,24.86,24.82,24.83,44800.0,21.6726,21.6813,21.6464,21.6552,44800.0
2013-11-25 11:05:00,24.83,24.83,24.81,24.81,32100.0,21.6552,21.6552,21.6377,21.6377,32100.0
2013-11-25 11:10:00,24.82,24.82,24.79,24.8,60200.0,21.6464,21.6464,21.6203,21.629,60200.0
2013-11-25 11:15:00,24.8,24.82,24.8,24.82,22700.0,21.629,21.6464,21.629,21.6464,22700.0
2013-11-25 11:20:00,24.81,24.82,24.79,24.8,60400.0,21.6377,21.6464,21.6203,21.629,60400.0
2013-11-25 11:25:00,24.79,24.82,24.79,24.81,41300.0,21.6203,21.6464,21.6203,21.6377,41300.0
2013-11-25 11:30:00,24.81,24.85,24.81,24.81,57700.0,21.6377,21.6726,21.6377,21.6377,57700.0
2013-11-25 11:35:00,24.82,24.82,24.81,24.82,91000.0,21.6464,21.6464,21.6377,21.6464,91000.0
2013-11-25 11:40:00,24.82,24.82,24.79,24.79,52000.0,21.6464,21.6464,21.6203,21.6203,52000.0
2013-11-25 11:45:00,24.79,24.81,24.79,24.8,38600.0,21.6203,21.6377,21.6203,21.629,38600.0
2013-11-25 11:50:00,24.8,24.81,24.8,24.8,23600.0,21.629,21.6377,21.629,21.629,23600.0
2013-11-25 11:55:00,24.8,24.81,24.78,24.79,175000.0,21.629,21.6377,21.6116,21.6203,175000.0
2013-11-25 12:00:00,24.8,24.81,24.79,24.79,36700.0,21.629,21.6377,21.6203,21.6203,36700.0
2013-11-25 12:05:00,24.8,24.8,24.78,24.8,26500.0,21.629,21.629,21.6116,21.629,26500.0
2013-11-25 12:10:00,24.8,24.8,24.77,24.8,19200.0,21.629,21.629,21.6028,21.629,19200.0
2013-11-25 12:15:00,24.8,24.8,24.79,24.8,7500.0,21.629,21.629,21.6203,21.629,7500.0
2013-11-25 12:20:00,24.8,24.8,24.78,24.79,17900.0,21.629,21.629,21.6116,21.6203,17900.0
2013-11-25 12:25:00,24.79,24.8,24.78,24.78,20200.0,21.6203,21.629,21.6116,21.6116,20200.0
2013-11-25 12:30:00,24.79,24.79,24.77,24.78,25600.0,21.6203,21.6203,21.6028,21.6116,25600.0
2013-11-25 12:35:00,24.78,24.78,24.77,24.78,8600.0,21.6116,21.6116,21.6028,21.6116,8600.0
2013-11-25 12:40:00,24.78,24.8,24.77,24.79,33500.0,21.6116,21.629,21.6028,21.6203,33500.0
2013-11-25 12:45:00,24.79,24.79,24.77,24.78,24600.0,21.6203,21.6203,21.6028,21.6116,24600.0
2013-11-25 12:50:00,24.77,24.78,24.76,24.77,30000.0,21.6028,21.6116,21.5941,21.6028,30000.0
2013-11-25 12:55:00,24.77,24.78,24.76,24.78,34000.0,21.6028,21.6116,21.5941,21.6116,34000.0
2013-11-25 13:00:00,24.78,24.78,24.75,24.75,46100.0,21.6116,21.6116,21.5854,21.5854,46100.0
2013-11-25 13:05:00,24.75,24.77,24.75,24.76,30600.0,21.5854,21.6028,21.5854,21.5941,30600.0
2013-11-25 13:10:00,24.76,24.77,24.75,24.75,23500.0,21.5941,21.6028,21.5854,21.5854,23500.0
2013-11-25 13:15:00,24.75,24.76,24.74,24.75,33300.0,21.5854,21.5941,21.5767,21.5854,33300.0
2013-11-25 13:20:00,24.75,24.75,24.74,24.75,7300.0,21.5854,21.5854,21.5767,21.5854,7300.0
2013-11-25 13:25:00,24.75,24.75,24.74,24.75,9200.0,21.5854,21.5854,21.5767,21.5854,9200.0
2013-11-25 13:30:00,24.75,24.78,24.75,24.78,23600.0,21.5854,21.6116,21.5854,21.6116,23600.0
2013-11-25 13:35:00,24.78,24.78,24.76,24.77,26700.0,21.6116,21.6116,21.5941,21.6028,26700.0
2013-11-25 13:40:00,24.76,24.79,24.76,24.79,25400.0,21.5941,21.6203,21.5941,21.6203,25400.0
2013-11-25 13:45:00,24.79,24.81,24.79,24.8,41700.0,21.6203,21.6377,21.6203,21.629,41700.0
2013-11-25 13:50:00,24.8,24.8,24.78,24.79,65500.0,21.629,21.629,21.6116,21.6203,65500.0
2013-11-25 13:55:00,24.79,24.8,24.78,24.79,65100.0,21.6203,21.629,21.6116,21.6203,65100.0
2013-11-25 14:00:00,24.79,24.8,24.78,24.8,35900.0,21.6203,21.629,21.6116,21.629,35900.0
2013-11-25 14:05:00,24.8,24.8,24.79,24.8,17800.0,21.629,21.629,21.6203,21.629,17800.0
2013-11-25 14:10:00,24.8,24.8,24.77,24.77,65900.0,21.629,21.629,21.6028,21.6028,65900.0
2013-11-25 14:15:00,24.78,24.79,24.77,24.77,33500.0,21.6116,21.6203,21.6028,21.6028,33500.0
2013-11-25 14:20:00,24.77,24.79,24.76,24.76,82100.0,21.6028,21.6203,21.5941,21.5941,82100.0
2013-11-25 14:25:00,24.76,24.79,24.76,24.79,41300.0,21.5941,21.6203,21.5941,21.6203,41300.0
2013-11-25 14:30:00,24.79,24.8,24.74,24.75,132700.0,21.6203,21.629,21.5767,21.5854,132700.0
2013-11-25 14:35:00,24.75,24.75,24.74,24.75,16800.0,21.5854,21.5854,21.5767,21.5854,16800.0
2013-11-25 14:40:00,24.75,24.75,24.74,24.75,31100.0,21.5854,21.5854,21.5767,21.5854,31100.0
2013-11-25 14:45:00,24.75,24.75,24.73,24.74,38500.0,21.5854,21.5854,21.568,21.5767,38500.0
2013-11-25 14:50:00,24.73,24.76,24.73,24.74,97800.0,21.568,21.5941,21.568,21.5767,97800.0
2013-11-25 14:55:00,24.75,24.77,24.74,24.77,87900.0,21.5854,21.6028,21.5767,21.6028,87900.0
2013-11-25 15:00:00,24.77,24.79,24.76,24.78,55600.0,21.6028,21.6203,21.5941,21.6116,55600.0
2013-11-25 15:05:00,24.78,24.79,24.73,24.73,289800.0,21.6116,21.6203,21.568,21.568,289800.0
2013-11-25 15:10:00,24.73,24.74,24.71,24.73,97300.0,21.568,21.5767,21.5505,21.568,97300.0
2013-11-25 15:15:00,24.73,24.74,24.71,24.74,135800.0,21.568,21.5767,21.5505,21.5767,135800.0
2013-11-25 15:20:00,24.74,24.74,24.72,24.73,59900.0,21.5767,21.5767,21.5592,21.568,59900.0
2013-11-25 15:25:00,24.73,24.74,24.71,24.72,77500.0,21.568,21.5767,21.5505,21.5592,77500.0
2013-11-25 15:30:00,24.73,24.73,24.68,24.7,127900.0,21.568,21.568,21.5243,21.5418,127900.0
2013-11-25 15:35:00,24.7,24.7,24.66,24.67,78400.0,21.5418,21.5418,21.5069,21.5156,78400.0
2013-11-25 15:40:00,24.67,24.71,24.67,24.69,138800.0,21.5156,21.5505,21.5156,21.5331,138800.0
2013-11-25 15:45:00,24.7,24.7,24.69,24.69,105300.0,21.5418,21.5418,21.5331,21.5331,105300.0
2013-11-25 15:50:00,24.7,24.7,24.67,24.68,99500.0,21.5418,21.5418,21.5156,21.5243,99500.0
2013-11-25 15:55:00,24.68,24.7,24.66,24.69,370200.0,21.5243,21.5418,21.5069,21.5331,370200.0
2013-11-26 09:30:00,24.74,24.8,24.69,24.8,87900.0,21.5767,21.629,21.5331,21.629,87900.0
2013-11-26 09:35:00,24.8,24.85,24.75,24.76,52400.0,21.629,21.6726,21.5854,21.5941,52400.0
2013-11-26 09:40:00,24.77,24.77,24.69,24.73,63200.0,21.6028,21.6028,21.5331,21.568,63200.0
2013-11-26 09:45:00,24.74,24.74,24.69,24.71,63200.0,21.5767,21.5767,21.5331,21.5505,63200.0
2013-11-26 09:50:00,24.71,24.71,24.67,24.7,48100.0,21.5505,21.5505,21.5156,21.5418,48100.0
2013-11-26 09:55:00,24.7,24.72,24.69,24.71,34000.0,21.5418,21.5592,21.5331,21.5505,34000.0
2013-11-26 10:00:00,24.72,24.75,24.66,24.67,78900.0,21.5592,21.5854,21.5069,21.5156,78900.0
2013-11-26 10:05:00,24.67,24.69,24.64,24.68,56800.0,21.5156,21.5331,21.4895,21.5243,56800.0
2013-11-26 10:10:00,24.68,24.73,24.68,24.72,55600.0,21.5243,21.568,21.5243,21.5592,55600.0
2013-11-26 10:15:00,24.73,24.78,24.73,24.76,64700.0,21.568,21.6116,21.568,21.5941,64700.0
2013-11-26 10:20:00,24.76,24.78,24.74,24.77,52700.0,21.5941,21.6116,21.5767,21.6028,52700.0
2013-11-26 10:25:00,24.77,24.81,24.76,24.8,54800.0,21.6028,21.6377,21.5941,21.629,54800.0
2013-11-26 10:30:00,24.8,24.83,24.79,24.79,46000.0,21.629,21.6552,21.6203,21.6203,46000.0
2013-11-26 10:35:00,24.78,24.82,24.78,24.82,28700.0,21.6116,21.6464,21.6116,21.6464,28700.0
2013-11-26 10:40:00,24.82,24.83,24.79,24.81,36200.0,21.6464,21.6552,21.6203,21.6377,36200.0
2013-11-26 10:45:00,24.81,24.83,24.79,24.83,48700.0,21.6377,21.6552,21.6203,21.6552,48700.0
2013-11-26 10:50:00,24.84,24.85,24.83,24.84,25900.0,21.6639,21.6726,21.6552,21.6639,25900.0
2013-11-26 10:55:00,24.84,24.85,24.82,24.84,119300.0,21.6639,21.6726,21.6464,21.6639,119300.0
2013-11-26 11:00:00,24.84,24.85,24.81,24.82,158100.0,21.6639,21.6726,21.6377,21.6464,158100.0
2013-11-26 11:05:00,24.82,24.82,24.79,24.82,84900.0,21.6464,21.6464,21.6203,21.6464,84900.0
2013-11-26 11:10:00,24.81,24.83,24.79,24.8,60600.0,21.6377,21.6552,21.6203,21.629,60600.0
2013-11-26 11:15:00,24.8,24.82,24.79,24.8,88800.0,21.629,21.6464,21.6203,21.629,88800.0
2013-11-26 11:20:00,24.79,24.8,24.79,24.79,6700.0,21.6203,21.629,21.6203,21.6203,6700.0
2013-11-26 11:25:00,24.79,24.8,24.77,24.77,35300.0,21.6203,21.629,21.6028,21.6028,35300.0
2013-11-26 11:30:00,24.77,24.77,24.72,24.73,83200.0,21.6028,21.6028,21.5592,21.568,83200.0
2013-11-26 11:35:00,24.73,24.78,24.73,24.76,33800.0,21.568,21.6116,21.568,21.5941,33800.0
2013-11-26 11:40:00,24.77,24.79,24.76,24.79,20400.0,21.6028,21.6203,21.5941,21.6203,20400.0
2013-11-26 11:45:00,24.79,24.81,24.78,24.81,32300.0,21.6203,21.6377,21.6116,21.6377,32300.0
2013-11-26 11:50:00,24.81,24.83,24.75,24.75,144200.0,21.6377,21.6552,21.5854,21.5854,144200.0
2013-11-26 11:55:00,24.75,24.78,24.75,24.77,140800.0,21.5854,21.6116,21.5854,21.6028,140800.0
2013-11-26 12:00:00,24.77,24.77,24.73,24.75,41900.0,21.6028,21.6028,21.568,21.5854,41900.0
2013-11-26 12:05:00,24.75,24.79,24.75,24.77,46000.0,21.5854,21.6203,21.5854,21.6028,46000.0
2013-11-26 12:10:00,24.78,24.78,24.71,24.71,102300.0,21.6116,21.6116,21.5505,21.5505,102300.0
2013-11-26 12:15:00,24.72,24.76,24.71,24.76,21200.0,21.5592,21.5941,21.5505,21.5941,21200.0
2013-11-26 12:20:00,24.76,24.78,24.75,24.76,35000.0,21.5941,21.6116,21.5854,21.5941,35000.0
2013-11-26 12:25:00,24.76,24.78,24.75,24.76,37900.0,21.5941,21.6116,21.5854,21.5941,37900.0
2013-11-26 12:30:00,24.77,24.77,24.75,24.75,23600.0,21.6028,21.6028,21.5854,21.5854,23600.0
2013-11-26 12:35:00,24.75,24.78,24.75,24.78,17800.0,21.5854,21.6116,21.5854,21.6116,17800.0
2013-11-26 12:40:00,24.78,24.78,24.75,24.77,29700.0,21.6116,21.6116,21.5854,21.6028,29700.0
2013-11-26 12:45:00,24.77,24.77,24.76,24.77,14000.0,21.6028,21.6028,21.5941,21.6028,14000.0
2013-11-26 12:50:00,24.77,24.77,24.75,24.77,20400.0,21.6028,21.6028,21.5854,21.6028,20400.0
2013-11-26 12:55:00,24.77,24.77,24.75,24.77,23900.0,21.6028,21.6028,21.5854,21.6028,23900.0
2013-11-26 13:00:00,24.77,24.77,24.75,24.77,32500.0,21.6028,21.6028,21.5854,21.6028,32500.0
2013-11-26 13:05:00,24.77,24.77,24.75,24.76,19800.0,21.6028,21.6028,21.5854,21.5941,19800.0
2013-11-26 13:10:00,24.76,24.8,24.76,24.8,39400.0,21.5941,21.629,21.5941,21.629,39400.0
2013-11-26 13:15:00,24.8,24.8,24.78,24.79,23200.0,21.629,21.629,21.6116,21.6203,23200.0
2013-11-26 13:20:00,24.79,24.8,24.79,24.8,7800.0,21.6203,21.629,21.6203,21.629,7800.0
2013-11-26 13:25:00,24.8,24.8,24.78,24.79,21800.0,21.629,21.629,21.6116,21.6203,21800.0
2013-11-26 13:30:00,24.79,24.81,24.79,24.81,11700.0,21.6203,21.6377,21.6203,21.6377,11700.0
2013-11-26 13:35:00,24.8,24.81,24.76,24.76,45400.0,21.629,21.6377,21.5941,21.5941,45400.0
2013-11-26 13:40:00,24.77,24.8,24.77,24.78,19600.0,21.6028,21.629,21.6028,21.6116,19600.0
2013-11-26 13:45:00,24.78,24.79,24.77,24.79,29600.0,21.6116,21.6203,21.6028,21.6203,29600.0
2013-11-26 13:50:00,24.79,24.8,24.78,24.78,36200.0,21.6203,21.629,21.6116,21.6116,36200.0
2013-11-26 13:55:00,24.78,24.81,24.78,24.8,38400.0,21.6116,21.6377,21.6116,21.629,38400.0
2013-11-26 14:00:00,24.81,24.82,24.8,24.82,27700.0,21.6377,21.6464,21.629,21.6464,27700.0
2013-11-26 14:05:00,24.81,24.83,24.8,24.83,17600.0,21.6377,21.6552,21.629,21.6552,17600.0
2013-11-26 14:10:00,24.82,24.83,24.8,24.8,36000.0,21.6464,21.6552,21.629,21.629,36000.0
2013-11-26 14:15:00,24.81,24.81,24.78,24.8,48000.0,21.6377,21.6377,21.6116,21.629,48000.0
2013-11-26 14:20:00,24.79,24.8,24.76,24.77,21400.0,21.6203,21.629,21.5941,21.6028,21400.0
2013-11-26 14:25:00,24.77,24.8,24.77,24.8,30300.0,21.6028,21.629,21.6028,21.629,30300.0
2013-11-26 14:30:00,24.8,24.81,24.79,24.8,35200.0,21.629,21.6377,21.6203,21.629,35200.0
2013-11-26 14:35:00,24.8,24.82,24.8,24.8,45800.0,21.629,21.6464,21.629,21.629,45800.0
2013-11-26 14:40:00,24.8,24.8,24.78,24.78,56700.0,21.629,21.629,21.6116,21.6116,56700.0
2013-11-26 14:45:00,24.78,24.79,24.77,24.78,26700.0,21.6116,21.6203,21.6028,21.6116,26700.0
2013-11-26 14:50:00,24.78,24.81,24.78,24.78,54300.0,21.6116,21.6377,21.6116,21.6116,54300.0
2013-11-26 14:55:00,24.79,24.8,24.79,24.79,45400.0,21.6203,21.629,21.6203,21.6203,45400.0
2013-11-26 15:00:00,24.79,24.8,24.79,24.79,28000.0,21.6203,21.629,21.6203,21.6203,28000.0
2013-11-26 15:05:00,24.79,24.8,24.78,24.78,62400.0,21.6203,21.629,21.6116,21.6116,62400.0
2013-11-26 15:10:00,24.78,24.79,24.76,24.78,65900.0,21.6116,21.6203,21.5941,21.6116,65900.0
2013-11-26 15:15:00,24.77,24.78,24.75,24.77,91600.0,21.6028,21.6116,21.5854,21.6028,91600.0
2013-11-26 15:20:00,24.77,24.77,24.74,24.74,56800.0,21.6028,21.6028,21.5767,21.5767,56800.0
2013-11-26 15:25:00,24.74,24.76,24.73,24.74,114200.0,21.5767,21.5941,21.568,21.5767,114200.0
2013-11-26 15:30:00,24.73,24.78,24.73,24.76,122000.0,21.568,21.6116,21.568,21.5941,122000.0
2013-11-26 15:35:00,24.76,24.76,24.74,24.74,60800.0,21.5941,21.5941,21.5767,21.5767,60800.0
2013-11-26 15:40:00,24.74,24.75,24.72,24.72,76100.0,21.5767,21.5854,21.5592,21.5592,76100.0
2013-11-26 15:45:00,24.73,24.73,24.68,24.69,235200.0,21.568,21.568,21.5243,21.5331,235200.0
2013-11-26 15:50:00,24.69,24.69,24.67,24.69,150400.0,21.5331,21.5331,21.5156,21.5331,150400.0
2013-11-26 15:55:00,24.68,24.68,24.66,24.68,333900.0,21.5243,21.5243,21.5069,21.5243,333900.0
2013-11-27 09:30:00,24.68,24.77,24.66,24.71,169600.0,21.5243,21.6028,21.5069,21.5505,169600.0
2013-11-27 09:35:00,24.71,24.71,24.6,24.65,65300.0,21.5505,21.5505,21.4546,21.4982,65300.0
2013-11-27 09:40:00,24.65,24.65,24.58,24.6,56300.0,21.4982,21.4982,21.4371,21.4546,56300.0
2013-11-27 09:45:00,24.61,24.63,24.6,24.61,103000.0,21.4633,21.4807,21.4546,21.4633,103000.0
2013-11-27 09:50:00,24.61,24.66,24.6,24.66,72900.0,21.4633,21.5069,21.4546,21.5069,72900.0
2013-11-27 09:55:00,24.66,24.66,24.61,24.62,70100.0,21.5069,21.5069,21.4633,21.472,70100.0
2013-11-27 10:00:00,24.62,24.62,24.57,24.57,117400.0,21.472,21.472,21.4284,21.4284,117400.0
2013-11-27 10:05:00,24.57,24.61,24.55,24.57,53900.0,21.4284,21.4633,21.411,21.4284,53900.0
2013-11-27 10:10:00,24.57,24.59,24.55,24.55,60600.0,21.4284,21.4459,21.411,21.411,60600.0
2013-11-27 10:15:00,24.56,24.63,24.55,24.63,42700.0,21.4197,21.4807,21.411,21.4807,42700.0
2013-11-27 10:20:00,24.62,24.64,24.61,24.62,37800.0,21.472,21.4895,21.4633,21.472,37800.0
2013-11-27 10:25:00,24.63,24.63,24.6,24.63,40400.0,21.4807,21.4807,21.4546,21.4807,40400.0
2013-11-27 10:30:00,24.63,24.66,24.63,24.63,50700.0,21.4807,21.5069,21.4807,21.4807,50700.0
2013-11-27 10:35:00,24.64,24.64,24.6,24.61,43500.0,21.4895,21.4895,21.4546,21.4633,43500.0
2013-11-27 10:40:00,24.62,24.68,24.61,24.67,81700.0,21.472,21.5243,21.4633,21.5156,81700.0
2013-11-27 10:45:00,24.67,24.7,24.66,24.7,25900.0,21.5156,21.5418,21.5069,21.5418,25900.0
2013-11-27 10:50:00,24.69,24.71,24.69,24.71,52400.0,21.5331,21.5505,21.5331,21.5505,52400.0
2013-11-27 10:55:00,24.71,24.73,24.71,24.72,33200.0,21.5505,21.568,21.5505,21.5592,33200.0
2013-11-27 11:00:00,24.72,24.76,24.72,24.75,24600.0,21.5592,21.5941,21.5592,21.5854,24600.0
2013-11-27 11:05:00,24.75,24.77,24.75,24.77,10900.0,21.5854,21.6028,21.5854,21.6028,10900.0
2013-11-27 11:10:00,24.77,24.8,24.77,24.8,30400.0,21.6028,21.629,21.6028,21.629,30400.0
2013-11-27 11:15:00,24.79,24.82,24.79,24.8,86100.0,21.6203,21.6464,21.6203,21.629,86100.0
2013-11-27 11:20:00,24.8,24.82,24.79,24.82,24000.0,21.629,21.6464,21.6203,21.6464,24000.0
2013-11-27 11:25:00,24.81,24.82,24.8,24.81,116900.0,21.6377,21.6464,21.629,21.6377,116900.0
2013-11-27 11:30:00,24.81,24.83,24.79,24.81,69700.0,21.6377,21.6552,21.6203,21.6377,69700.0
2013-11-27 11:35:00,24.81,24.82,24.77,24.78,59200.0,21.6377,21.6464,21.6028,21.6116,59200.0
2013-11-27 11:40:00,24.77,24.78,24.74,24.77,55000.0,21.6028,21.6116,21.5767,21.6028,55000.0
2013-11-27 11:45:00,24.77,24.81,24.77,24.81,55300.0,21.6028,21.6377,21.6028,21.6377,55300.0
2013-11-27 11:50:00,24.8,24.84,24.8,24.84,72900.0,21.629,21.6639,21.629,21.6639,72900.0
2013-11-27 11:55:00,24.84,24.86,24.83,24.86,22800.0,21.6639,21.6813,21.6552,21.6813,22800.0
2013-11-27 12:00:00,24.86,24.86,24.81,24.83,79400.0,21.6813,21.6813,21.6377,21.6552,79400.0
2013-11-27 12:05:00,24.83,24.84,24.76,24.79,126900.0,21.6552,21.6639,21.5941,21.6203,126900.0
2013-11-27 12:10:00,24.79,24.79,24.73,24.75,160900.0,21.6203,21.6203,21.568,21.5854,160900.0
2013-11-27 12:15:00,24.75,24.8,24.75,24.8,98900.0,21.5854,21.629,21.5854,21.629,98900.0
2013-11-27 12:20:00,24.8,24.8,24.77,24.78,38500.0,21.629,21.629,21.6028,21.6116,38500.0
2013-11-27 12:25:00,24.78,24.8,24.78,24.8,24200.0,21.6116,21.629,21.6116,21.629,24200.0
2013-11-27 12:30:00,24.8,24.8,24.77,24.79,26400.0,21.629,21.629,21.6028,21.6203,26400.0
2013-11-27 12:35:00,24.79,24.8,24.77,24.78,25700.0,21.6203,21.629,21.6028,21.6116,25700.0
2013-11-27 12:40:00,24.78,24.78,24.74,24.74,15500.0,21.6116,21.6116,21.5767,21.5767,15500.0
2013-11-27 12:45:00,24.74,24.76,24.73,24.74,13800.0,21.5767,21.5941,21.568,21.5767,13800.0
2013-11-27 12:50:00,24.73,24.73,24.71,24.73,14100.0,21.568,21.568,21.5505,21.568,14100.0
2013-11-27 12:55:00,24.74,24.75,24.68,24.68,20800.0,21.5767,21.5854,21.5243,21.5243,20800.0
2013-11-27 13:00:00,24.67,24.68,24.67,24.67,6800.0,21.5156,21.5243,21.5156,21.5156,6800.0
2013-11-27 13:05:00,24.67,24.69,24.65,24.66,15700.0,21.5156,21.5331,21.4982,21.5069,15700.0
2013-11-27 13:10:00,24.66,24.66,24.63,24.63,14800.0,21.5069,21.5069,21.4807,21.4807,14800.0
2013-11-27 13:15:00,24.63,24.64,24.59,24.6,15600.0,21.4807,21.4895,21.4459,21.4546,15600.0
2013-11-27 13:20:00,24.61,24.62,24.6,24.62,15200.0,21.4633,21.472,21.4546,21.472,15200.0
2013-11-27 13:25:00,24.63,24.64,24.6,24.61,47900.0,21.4807,21.4895,21.4546,21.4633,47900.0
2013-11-27 13:30:00,24.61,24.62,24.61,24.61,11100.0,21.4633,21.472,21.4633,21.4633,11100.0
2013-11-27 13:35:00,24.62,24.63,24.62,24.63,9500.0,21.472,21.4807,21.472,21.4807,9500.0
2013-11-27 13:40:00,24.63,24.67,24.63,24.65,18500.0,21.4807,21.5156,21.4807,21.4982,18500.0
2013-11-27 13:45:00,24.66,24.68,24.63,24.63,18000.0,21.5069,21.5243,21.4807,21.4807,18000.0
2013-11-27 13:50:00,24.63,24.67,24.63,24.66,21000.0,21.4807,21.5156,21.4807,21.5069,21000.0
2013-11-27 13:55:00,24.65,24.67,24.64,24.66,15600.0,21.4982,21.5156,21.4895,21.5069,15600.0
2013-11-27 14:00:00,24.66,24.67,24.65,24.67,36600.0,21.5069,21.5156,21.4982,21.5156,36600.0
2013-11-27 14:05:00,24.66,24.66,24.64,24.66,13000.0,21.5069,21.5069,21.4895,21.5069,13000.0
2013-11-27 14:10:00,24.66,24.7,24.66,24.7,44800.0,21.5069,21.5418,21.5069,21.5418,44800.0
2013-11-27 14:15:00,24.7,24.73,24.7,24.73,24700.0,21.5418,21.568,21.5418,21.568,24700.0
2013-11-27 14:20:00,24.73,24.73,24.71,24.72,17800.0,21.568,21.568,21.5505,21.5592,17800.0
2013-11-27 14:25:00,24.72,24.73,24.71,24.71,25800.0,21.5592,21.568,21.5505,21.5505,25800.0
2013-11-27 14:30:00,24.72,24.77,24.71,24.74,90500.0,21.5592,21.6028,21.5505,21.5767,90500.0
2013-11-27 14:35:00,24.75,24.77,24.74,24.76,70000.0,21.5854,21.6028,21.5767,21.5941,70000.0
2013-11-27 14:40:00,24.76,24.79,24.76,24.79,68100.0,21.5941,21.6203,21.5941,21.6203,68100.0
2013-11-27 14:45:00,24.78,24.8,24.77,24.78,177100.0,21.6116,21.629,21.6028,21.6116,177100.0
2013-11-27 14:50:00,24.77,24.78,24.73,24.74,59900.0,21.6028,21.6116,21.568,21.5767,59900.0
2013-11-27 14:55:00,24.74,24.74,24.71,24.72,36700.0,21.5767,21.5767,21.5505,21.5592,36700.0
2013-11-27 15:00:00,24.73,24.75,24.71,24.75,32100.0,21.568,21.5854,21.5505,21.5854,32100.0
2013-11-27 15:05:00,24.75,24.8,24.75,24.8,43500.0,21.5854,21.629,21.5854,21.629,43500.0
2013-11-27 15:10:00,24.79,24.8,24.78,24.79,16000.0,21.6203,21.629,21.6116,21.6203,16000.0
2013-11-27 15:15:00,24.79,24.8,24.77,24.79,36600.0,21.6203,21.629,21.6028,21.6203,36600.0
2013-11-27 15:20:00,24.79,24.8,24.77,24.79,24300.0,21.6203,21.629,21.6028,21.6203,24300.0
2013-11-27 15:25:00,24.79,24.79,24.77,24.77,19100.0,21.6203,21.6203,21.6028,21.6028,19100.0
2013-11-27 15:30:00,24.77,24.8,24.77,24.79,24100.0,21.6028,21.629,21.6028,21.6203,24100.0
2013-11-27 15:35:00,24.79,24.79,24.77,24.79,40200.0,21.6203,21.6203,21.6028,21.6203,40200.0
2013-11-27 15:40:00,24.78,24.8,24.77,24.79,37100.0,21.6116,21.629,21.6028,21.6203,37100.0
2013-11-27 15:45:00,24.79,24.8,24.78,24.8,41200.0,21.6203,21.629,21.6116,21.629,41200.0
2013-11-27 15:50:00,24.8,24.8,24.76,24.79,59900.0,21.629,21.629,21.5941,21.6203,59900.0
2013-11-27 15:55:00,24.79,24.8,24.78,24.79,178500.0,21.6203,21.629,21.6116,21.6203,178500.0
2013-11-29 09:30:00,24.78,24.82,24.65,24.81,58300.0,21.6116,21.6464,21.4982,21.6377,58300.0
2013-11-29 09:35:00,24.81,24.82,24.71,24.78,30400.0,21.6377,21.6464,21.5505,21.6116,30400.0
2013-11-29 09:40:00,24.78,24.81,24.76,24.77,21600.0,21.6116,21.6377,21.5941,21.6028,21600.0
2013-11-29 09:45:00,24.77,24.77,24.72,24.73,25500.0,21.6028,21.6028,21.5592,21.568,25500.0
2013-11-29 09:50:00,24.73,24.78,24.71,24.78,20000.0,21.568,21.6116,21.5505,21.6116,20000.0
2013-11-29 09:55:00,24.78,24.78,24.71,24.74,22600.0,21.6116,21.6116,21.5505,21.5767,22600.0
2013-11-29 10:00:00,24.74,24.75,24.7,24.71,30700.0,21.5767,21.5854,21.5418,21.5505,30700.0
2013-11-29 10:05:00,24.7,24.73,24.69,24.69,23800.0,21.5418,21.568,21.5331,21.5331,23800.0
2013-11-29 10:10:00,24.69,24.74,24.69,24.74,23900.0,21.5331,21.5767,21.5331,21.5767,23900.0
2013-11-29 10:15:00,24.74,24.78,24.74,24.75,28900.0,21.5767,21.6116,21.5767,21.5854,28900.0
2013-11-29 10:20:00,24.74,24.75,24.71,24.73,36500.0,21.5767,21.5854,21.5505,21.568,36500.0
2013-11-29 10:25:00,24.73,24.73,24.68,24.71,49700.0,21.568,21.568,21.5243,21.5505,49700.0
2013-11-29 10:30:00,24.72,24.78,24.71,24.78,32600.0,21.5592,21.6116,21.5505,21.6116,32600.0
2013-11-29 10:35:00,24.78,24.78,24.73,24.73,11000.0,21.6116,21.6116,21.568,21.568,11000.0
2013-11-29 10:40:00,24.73,24.73,24.7,24.7,19200.0,21.568,21.568,21.5418,21.5418,19200.0
2013-11-29 10:45:00,24.71,24.71,24.68,24.69,25300.0,21.5505,21.5505,21.5243,21.5331,25300.0
2013-11-29 10:50:00,24.69,24.71,24.67,24.67,61100.0,21.5331,21.5505,21.5156,21.5156,61100.0
2013-11-29 10:55:00,24.68,24.68,24.65,24.67,13900.0,21.5243,21.5243,21.4982,21.5156,13900.0
2013-11-29 11:00:00,24.67,24.68,24.64,24.66,21000.0,21.5156,21.5243,21.4895,21.5069,21000.0
2013-11-29 11:05:00,24.66,24.7,24.65,24.69,13200.0,21.5069,21.5418,21.4982,21.5331,13200.0
2013-11-29 11:10:00,24.7,24.72,24.69,24.72,11400.0,21.5418,21.5592,21.5331,21.5592,11400.0
2013-11-29 11:15:00,24.72,24.74,24.72,24.74,14000.0,21.5592,21.5767,21.5592,21.5767,14000.0
2013-11-29 11:20:00,24.74,24.75,24.74,24.75,10300.0,21.5767,21.5854,21.5767,21.5854,10300.0
2013-11-29 11:25:00,24.75,24.78,24.74,24.74,28700.0,21.5854,21.6116,21.5767,21.5767,28700.0
2013-11-29 11:30:00,24.75,24.75,24.7,24.71,11100.0,21.5854,21.5854,21.5418,21.5505,11100.0
2013-11-29 11:35:00,24.71,24.73,24.7,24.71,16800.0,21.5505,21.568,21.5418,21.5505,16800.0
2013-11-29 11:40:00,24.71,24.72,24.69,24.7,13300.0,21.5505,21.5592,21.5331,21.5418,13300.0
2013-11-29 11:45:00,24.69,24.73,24.69,24.73,13400.0,21.5331,21.568,21.5331,21.568,13400.0
2013-11-29 11:50:00,24.73,24.73,24.7,24.7,13400.0,21.568,21.568,21.5418,21.5418,13400.0
2013-11-29 11:55:00,24.7,24.71,24.69,24.69,20400.0,21.5418,21.5505,21.5331,21.5331,20400.0
2013-11-29 12:00:00,24.69,24.7,24.66,24.67,31700.0,21.5331,21.5418,21.5069,21.5156,31700.0
2013-11-29 12:05:00,24.67,24.68,24.66,24.66,23600.0,21.5156,21.5243,21.5069,21.5069,23600.0
2013-11-29 12:10:00,24.66,24.66,24.64,24.65,28100.0,21.5069,21.5069,21.4895,21.4982,28100.0
2013-11-29 12:15:00,24.65,24.68,24.64,24.64,28600.0,21.4982,21.5243,21.4895,21.4895,28600.0
2013-11-29 12:20:00,24.64,24.65,24.63,24.64,37700.0,21.4895,21.4982,21.4807,21.4895,37700.0
2013-11-29 12:25:00,24.64,24.66,24.63,24.65,38800.0,21.4895,21.5069,21.4807,21.4982,38800.0
2013-11-29 12:30:00,24.65,24.66,24.62,24.62,45600.0,21.4982,21.5069,21.472,21.472,45600.0
2013-11-29 12:35:00,24.62,24.62,24.59,24.61,37700.0,21.472,21.472,21.4459,21.4633,37700.0
2013-11-29 12:40:00,24.61,24.62,24.55,24.55,82600.0,21.4633,21.472,21.411,21.411,82600.0
2013-11-29 12:45:00,24.55,24.57,24.51,24.52,117500.0,21.411,21.4284,21.3761,21.3848,117500.0
2013-11-29 12:50:00,24.51,24.52,24.47,24.52,188100.0,21.3761,21.3848,21.3412,21.3848,188100.0
2013-11-29 12:55:00,24.51,24.52,24.46,24.49,312700.0,21.3761,21.3848,21.3325,21.3586,312700.0
2013-12-02 09:30:00,24.5,24.67,24.5,24.66,74100.0,21.3674,21.5156,21.3674,21.5069,74100.0
2013-12-02 09:35:00,24.67,24.78,24.66,24.75,70800.0,21.5156,21.6116,21.5069,21.5854,70800.0
2013-12-02 09:40:00,24.76,24.78,24.7,24.74,83700.0,21.5941,21.6116,21.5418,21.5767,83700.0
2013-12-02 09:45:00,24.74,24.75,24.68,24.7,36000.0,21.5767,21.5854,21.5243,21.5418,36000.0
2013-12-02 09:50:00,24.7,24.77,24.69,24.71,94200.0,21.5418,21.6028,21.5331,21.5505,94200.0
2013-12-02 09:55:00,24.71,24.75,24.71,24.73,29300.0,21.5505,21.5854,21.5505,21.568,29300.0
2013-12-02 10:00:00,24.73,24.82,24.7,24.81,91100.0,21.568,21.6464,21.5418,21.6377,91100.0
2013-12-02 10:05:00,24.8,24.91,24.8,24.9,75300.0,21.629,21.7249,21.629,21.7162,75300.0
2013-12-02 10:10:00,24.9,24.91,24.86,24.9,82200.0,21.7162,21.7249,21.6813,21.7162,82200.0
2013-12-02 10:15:00,24.91,24.94,24.91,24.92,66100.0,21.7249,21.7511,21.7249,21.7337,66100.0
2013-12-02 10:20:00,24.92,24.97,24.92,24.96,84600.0,21.7337,21.7773,21.7337,21.7685,84600.0
2013-12-02 10:25:00,24.96,24.98,24.95,24.98,76400.0,21.7685,21.786,21.7598,21.786,76400.0
2013-12-02 10:30:00,24.98,25.0,24.97,25.0,251300.0,21.786,21.8034,21.7773,21.8034,251300.0
2013-12-02 10:35:00,25.0,25.0,24.99,25.0,111200.0,21.8034,21.8034,21.7947,21.8034,111200.0
2013-12-02 10:40:00,25.0,25.0,24.98,25.0,151700.0,21.8034,21.8034,21.786,21.8034,151700.0
2013-12-02 10:45:00,25.0,25.0,24.99,25.0,72500.0,21.8034,21.8034,21.7947,21.8034,72500.0
2013-12-02 10:50:00,24.99,25.0,24.98,25.0,120400.0,21.7947,21.8034,21.786,21.8034,120400.0
2013-12-02 10:55:00,25.0,25.04,24.99,25.04,162200.0,21.8034,21.8383,21.7947,21.8383,162200.0
2013-12-02 11:00:00,25.04,25.09,25.03,25.04,255700.0,21.8383,21.8819,21.8296,21.8383,255700.0
2013-12-02 11:05:00,25.03,25.09,25.03,25.07,120200.0,21.8296,21.8819,21.8296,21.8645,120200.0
2013-12-02 11:10:00,25.07,25.09,25.03,25.09,72600.0,21.8645,21.8819,21.8296,21.8819,72600.0
2013-12-02 11:15:00,25.09,25.09,25.03,25.07,65700.0,21.8819,21.8819,21.8296,21.8645,65700.0
2013-12-02 11:20:00,25.08,25.08,25.07,25.08,30200.0,21.8732,21.8732,21.8645,21.8732,30200.0
2013-12-02 11:25:00,25.08,25.14,25.08,25.12,130500.0,21.8732,21.9255,21.8732,21.9081,130500.0
2013-12-02 11:30:00,25.12,25.14,25.09,25.13,92600.0,21.9081,21.9255,21.8819,21.9168,92600.0
2013-12-02 11:35:00,25.13,25.14,25.1,25.1,218700.0,21.9168,21.9255,21.8906,21.8906,218700.0
2013-12-02 11:40:00,25.1,25.1,25.01,25.01,78300.0,21.8906,21.8906,21.8122,21.8122,78300.0
2013-12-02 11:45:00,25.01,25.04,25.01,25.04,70700.0,21.8122,21.8383,21.8122,21.8383,70700.0
2013-12-02 11:50:00,25.04,25.08,25.03,25.08,35100.0,21.8383,21.8732,21.8296,21.8732,35100.0
2013-12-02 11:55:00,25.08,25.1,25.06,25.07,60300.0,21.8732,21.8906,21.8558,21.8645,60300.0
2013-12-02 12:00:00,25.07,25.07,25.03,25.05,43100.0,21.8645,21.8645,21.8296,21.847,43100.0
2013-12-02 12:05:00,25.05,25.06,25.04,25.04,44400.0,21.847,21.8558,21.8383,21.8383,44400.0
2013-12-02 12:10:00,25.04,25.06,25.04,25.05,33300.0,21.8383,21.8558,21.8383,21.847,33300.0
2013-12-02 12:15:00,25.06,25.06,25.04,25.04,37400.0,21.8558,21.8558,21.8383,21.8383,37400.0
2013-12-02 12:20:00,25.05,25.08,25.04,25.07,48200.0,21.847,21.8732,21.8383,21.8645,48200.0
2013-12-02 12:25:00,25.07,25.08,25.06,25.07,19900.0,21.8645,21.8732,21.8558,21.8645,19900.0
2013-12-02 12:30:00,25.07,25.09,25.06,25.08,100700.0,21.8645,21.8819,21.8558,21.8732,100700.0
2013-12-02 12:35:00,25.08,25.08,25.02,25.04,68500.0,21.8732,21.8732,21.8209,21.8383,68500.0
2013-12-02 12:40:00,25.05,25.06,25.04,25.05,21400.0,21.847,21.8558,21.8383,21.847,21400.0
2013-12-02 12:45:00,25.05,25.06,25.04,25.04,19900.0,21.847,21.8558,21.8383,21.8383,19900.0
2013-12-02 12:50:00,25.05,25.05,25.01,25.02,22500.0,21.847,21.847,21.8122,21.8209,22500.0
2013-12-02 12:55:00,25.01,25.02,25.01,25.01,10000.0,21.8122,21.8209,21.8122,21.8122,10000.0
2013-12-02 13:00:00,25.02,25.02,25.0,25.0,32400.0,21.8209,21.8209,21.8034,21.8034,32400.0
2013-12-02 13:05:00,25.01,25.01,24.96,24.97,81400.0,21.8122,21.8122,21.7685,21.7773,81400.0
2013-12-02 13:10:00,24.97,24.97,24.93,24.93,16400.0,21.7773,21.7773,21.7424,21.7424,16400.0
2013-12-02 13:15:00,24.93,24.93,24.92,24.92,16900.0,21.7424,21.7424,21.7337,21.7337,16900.0
2013-12-02 13:20:00,24.93,24.93,24.92,24.92,31300.0,21.7424,21.7424,21.7337,21.7337,31300.0
2013-12-02 13:25:00,24.92,24.95,24.9,24.94,54500.0,21.7337,21.7598,21.7162,21.7511,54500.0
2013-12-02 13:30:00,24.93,24.95,24.92,24.94,30200.0,21.7424,21.7598,21.7337,21.7511,30200.0
2013-12-02 13:35:00,24.95,24.95,24.94,24.94,16300.0,21.7598,21.7598,21.7511,21.7511,16300.0
2013-12-02 13:40:00,24.95,24.95,24.94,24.94,8400.0,21.7598,21.7598,21.7511,21.7511,8400.0
2013-12-02 13:45:00,24.94,24.95,24.9,24.9,24100.0,21.7511,21.7598,21.7162,21.7162,24100.0
2013-12-02 13:50:00,24.9,24.94,24.9,24.94,31700.0,21.7162,21.7511,21.7162,21.7511,31700.0
2013-12-02 13:55:00,24.94,24.94,24.93,24.94,25500.0,21.7511,21.7511,21.7424,21.7511,25500.0
2013-12-02 14:00:00,24.94,24.96,24.94,24.94,62900.0,21.7511,21.7685,21.7511,21.7511,62900.0
2013-12-02 14:05:00,24.95,24.95,24.9,24.9,20400.0,21.7598,21.7598,21.7162,21.7162,20400.0
2013-12-02 14:10:00,24.9,24.91,24.88,24.89,39000.0,21.7162,21.7249,21.6988,21.7075,39000.0
2013-12-02 14:15:00,24.89,24.91,24.87,24.9,28800.0,21.7075,21.7249,21.6901,21.7162,28800.0
2013-12-02 14:20:00,24.91,24.91,24.89,24.89,24900.0,21.7249,21.7249,21.7075,21.7075,24900.0
2013-12-02 14:25:00,24.89,24.9,24.88,24.88,32400.0,21.7075,21.7162,21.6988,21.6988,32400.0
2013-12-02 14:30:00,24.89,24.89,24.88,24.88,6300.0,21.7075,21.7075,21.6988,21.6988,6300.0
2013-12-02 14:35:00,24.89,24.91,24.87,24.9,45300.0,21.7075,21.7249,21.6901,21.7162,45300.0
2013-12-02 14:40:00,24.9,24.94,24.9,24.92,58200.0,21.7162,21.7511,21.7162,21.7337,58200.0
2013-12-02 14:45:00,24.91,24.91,24.89,24.91,29900.0,21.7249,21.7249,21.7075,21.7249,29900.0
2013-12-02 14:50:00,24.91,24.95,24.9,24.95,24300.0,21.7249,21.7598,21.7162,21.7598,24300.0
2013-12-02 14:55:00,24.95,24.95,24.93,24.95,46400.0,21.7598,21.7598,21.7424,21.7598,46400.0
2013-12-02 15:00:00,24.95,24.95,24.93,24.94,20400.0,21.7598,21.7598,21.7424,21.7511,20400.0
2013-12-02 15:05:00,24.94,24.94,24.93,24.94,27100.0,21.7511,21.7511,21.7424,21.7511,27100.0
2013-12-02 15:10:00,24.94,24.94,24.9,24.9,74200.0,21.7511,21.7511,21.7162,21.7162,74200.0
2013-12-02 15:15:00,24.9,24.91,24.9,24.9,12100.0,21.7162,21.7249,21.7162,21.7162,12100.0
2013-12-02 15:20:00,24.91,24.91,24.9,24.91,33500.0,21.7249,21.7249,21.7162,21.7249,33500.0
2013-12-02 15:25:00,24.9,24.91,24.9,24.91,168600.0,21.7162,21.7249,21.7162,21.7249,168600.0
2013-12-02 15:30:00,24.9,24.91,24.82,24.83,148800.0,21.7162,21.7249,21.6464,21.6552,148800.0
2013-12-02 15:35:00,24.83,24.84,24.82,24.84,42500.0,21.6552,21.6639,21.6464,21.6639,42500.0
2013-12-02 15:40:00,24.84,24.84,24.81,24.81,117600.0,21.6639,21.6639,21.6377,21.6377,117600.0
2013-12-02 15:45:00,24.81,24.83,24.79,24.82,163400.0,21.6377,21.6552,21.6203,21.6464,163400.0
2013-12-02 15:50:00,24.81,24.82,24.78,24.79,203200.0,21.6377,21.6464,21.6116,21.6203,203200.0
2013-12-02 15:55:00,24.78,24.83,24.78,24.82,395100.0,21.6116,21.6552,21.6116,21.6464,395100.0
2013-12-03 09:30:00,24.66,24.84,24.66,24.8,89200.0,21.5069,21.6639,21.5069,21.629,89200.0
2013-12-03 09:35:00,24.82,24.83,24.79,24.81,50500.0,21.6464,21.6552,21.6203,21.6377,50500.0
2013-12-03 09:40:00,24.81,24.81,24.73,24.73,79500.0,21.6377,21.6377,21.568,21.568,79500.0
2013-12-03 09:45:00,24.74,24.8,24.74,24.8,56500.0,21.5767,21.629,21.5767,21.629,56500.0
2013-12-03 09:50:00,24.79,24.85,24.77,24.83,36500.0,21.6203,21.6726,21.6028,21.6552,36500.0
2013-12-03 09:55:00,24.82,24.85,24.8,24.85,97900.0,21.6464,21.6726,21.629,21.6726,97900.0
2013-12-03 10:00:00,24.86,24.9,24.85,24.89,71100.0,21.6813,21.7162,21.6726,21.7075,71100.0
2013-12-03 10:05:00,24.89,24.91,24.79,24.79,119500.0,21.7075,21.7249,21.6203,21.6203,119500.0
2013-12-03 10:10:00,24.8,24.83,24.71,24.71,36200.0,21.629,21.6552,21.5505,21.5505,36200.0
2013-12-03 10:15:00,24.71,24.77,24.71,24.76,55000.0,21.5505,21.6028,21.5505,21.5941,55000.0
2013-12-03 10:20:00,24.76,24.81,24.75,24.81,36800.0,21.5941,21.6377,21.5854,21.6377,36800.0
2013-12-03 10:25:00,24.82,24.83,24.78,24.79,30100.0,21.6464,21.6552,21.6116,21.6203,30100.0
2013-12-03 10:30:00,24.78,24.82,24.77,24.82,15800.0,21.6116,21.6464,21.6028,21.6464,15800.0
2013-12-03 10:35:00,24.81,24.84,24.79,24.83,53500.0,21.6377,21.6639,21.6203,21.6552,53500.0
2013-12-03 10:40:00,24.83,24.87,24.82,24.87,26300.0,21.6552,21.6901,21.6464,21.6901,26300.0
2013-12-03 10:45:00,24.87,24.89,24.84,24.84,46000.0,21.6901,21.7075,21.6639,21.6639,46000.0
2013-12-03 10:50:00,24.83,24.84,24.78,24.83,41900.0,21.6552,21.6639,21.6116,21.6552,41900.0
2013-12-03 10:55:00,24.82,24.84,24.79,24.79,31500.0,21.6464,21.6639,21.6203,21.6203,31500.0
2013-12-03 11:00:00,24.8,24.8,24.76,24.77,47300.0,21.629,21.629,21.5941,21.6028,47300.0
2013-12-03 11:05:00,24.77,24.78,24.75,24.75,43700.0,21.6028,21.6116,21.5854,21.5854,43700.0
2013-12-03 11:10:00,24.76,24.77,24.75,24.76,15600.0,21.5941,21.6028,21.5854,21.5941,15600.0
2013-12-03 11:15:00,24.76,24.77,24.73,24.75,73800.0,21.5941,21.6028,21.568,21.5854,73800.0
2013-12-03 11:20:00,24.76,24.76,24.74,24.75,22600.0,21.5941,21.5941,21.5767,21.5854,22600.0
2013-12-03 11:25:00,24.75,24.75,24.72,24.74,97800.0,21.5854,21.5854,21.5592,21.5767,97800.0
2013-12-03 11:30:00,24.73,24.74,24.7,24.71,57300.0,21.568,21.5767,21.5418,21.5505,57300.0
2013-12-03 11:35:00,24.7,24.73,24.69,24.73,24300.0,21.5418,21.568,21.5331,21.568,24300.0
2013-12-03 11:40:00,24.73,24.73,24.68,24.7,58900.0,21.568,21.568,21.5243,21.5418,58900.0
2013-12-03 11:45:00,24.7,24.7,24.66,24.67,49400.0,21.5418,21.5418,21.5069,21.5156,49400.0
2013-12-03 11:50:00,24.66,24.68,24.62,24.66,49200.0,21.5069,21.5243,21.472,21.5069,49200.0
2013-12-03 11:55:00,24.66,24.69,24.66,24.69,9100.0,21.5069,21.5331,21.5069,21.5331,9100.0
2013-12-03 12:00:00,24.68,24.69,24.63,24.67,50200.0,21.5243,21.5331,21.4807,21.5156,50200.0
2013-12-03 12:05:00,24.67,24.71,24.67,24.7,30600.0,21.5156,21.5505,21.5156,21.5418,30600.0
2013-12-03 12:10:00,24.7,24.72,24.7,24.71,43200.0,21.5418,21.5592,21.5418,21.5505,43200.0
2013-12-03 12:15:00,24.7,24.71,24.69,24.7,8700.0,21.5418,21.5505,21.5331,21.5418,8700.0
2013-12-03 12:20:00,24.71,24.73,24.71,24.71,26300.0,21.5505,21.568,21.5505,21.5505,26300.0
2013-12-03 12:25:00,24.72,24.73,24.67,24.67,22400.0,21.5592,21.568,21.5156,21.5156,22400.0
2013-12-03 12:30:00,24.68,24.7,24.66,24.7,24500.0,21.5243,21.5418,21.5069,21.5418,24500.0
2013-12-03 12:35:00,24.7,24.72,24.69,24.69,31100.0,21.5418,21.5592,21.5331,21.5331,31100.0
2013-12-03 12:40:00,24.7,24.7,24.68,24.69,43100.0,21.5418,21.5418,21.5243,21.5331,43100.0
2013-12-03 12:45:00,24.69,24.69,24.66,24.66,22800.0,21.5331,21.5331,21.5069,21.5069,22800.0
2013-12-03 12:50:00,24.67,24.68,24.67,24.68,12600.0,21.5156,21.5243,21.5156,21.5243,12600.0
2013-12-03 12:55:00,24.68,24.7,24.65,24.66,108900.0,21.5243,21.5418,21.4982,21.5069,108900.0
2013-12-03 13:00:00,24.67,24.67,24.64,24.64,53300.0,21.5156,21.5156,21.4895,21.4895,53300.0
2013-12-03 13:05:00,24.64,24.65,24.63,24.64,26900.0,21.4895,21.4982,21.4807,21.4895,26900.0
2013-12-03 13:10:00,24.63,24.64,24.63,24.64,41900.0,21.4807,21.4895,21.4807,21.4895,41900.0
2013-12-03 13:15:00,24.64,24.64,24.6,24.63,19900.0,21.4895,21.4895,21.4546,21.4807,19900.0
2013-12-03 13:20:00,24.63,24.63,24.57,24.57,40600.0,21.4807,21.4807,21.4284,21.4284,40600.0
2013-12-03 13:25:00,24.57,24.58,24.55,24.56,26500.0,21.4284,21.4371,21.411,21.4197,26500.0
2013-12-03 13:30:00,24.57,24.58,24.56,24.57,21800.0,21.4284,21.4371,21.4197,21.4284,21800.0
2013-12-03 13:35:00,24.56,24.57,24.55,24.56,30500.0,21.4197,21.4284,21.411,21.4197,30500.0
2013-12-03 13:40:00,24.56,24.58,24.54,24.54,38700.0,21.4197,21.4371,21.4022,21.4022,38700.0
2013-12-03 13:45:00,24.55,24.58,24.55,24.58,18100.0,21.411,21.4371,21.411,21.4371,18100.0
2013-12-03 13:50:00,24.57,24.58,24.53,24.55,37400.0,21.4284,21.4371,21.3935,21.411,37400.0
2013-12-03 13:55:00,24.56,24.56,24.53,24.53,33300.0,21.4197,21.4197,21.3935,21.3935,33300.0
2013-12-03 14:00:00,24.52,24.53,24.51,24.52,41200.0,21.3848,21.3935,21.3761,21.3848,41200.0
2013-12-03 14:05:00,24.51,24.53,24.5,24.5,44600.0,21.3761,21.3935,21.3674,21.3674,44600.0
2013-12-03 14:10:00,24.51,24.53,24.5,24.53,4000.0,21.3761,21.3935,21.3674,21.3935,4000.0
2013-12-03 14:15:00,24.53,24.53,24.49,24.5,42500.0,21.3935,21.3935,21.3586,21.3674,42500.0
2013-12-03 14:20:00,24.49,24.53,24.49,24.51,31800.0,21.3586,21.3935,21.3586,21.3761,31800.0
2013-12-03 14:25:00,24.51,24.53,24.51,24.52,16600.0,21.3761,21.3935,21.3761,21.3848,16600.0
2013-12-03 14:30:00,24.52,24.55,24.51,24.54,30500.0,21.3848,21.411,21.3761,21.4022,30500.0
2013-12-03 14:35:00,24.54,24.56,24.53,24.54,25100.0,21.4022,21.4197,21.3935,21.4022,25100.0
2013-12-03 14:40:00,24.54,24.57,24.54,24.55,34400.0,21.4022,21.4284,21.4022,21.411,34400.0
2013-12-03 14:45:00,24.55,24.55,24.52,24.53,18300.0,21.411,21.411,21.3848,21.3935,18300.0
2013-12-03 14:50:00,24.52,24.57,24.52,24.56,26800.0,21.3848,21.4284,21.3848,21.4197,26800.0
2013-12-03 14:55:00,24.57,24.57,24.55,24.57,12000.0,21.4284,21.4284,21.411,21.4284,12000.0
2013-12-03 15:00:00,24.57,24.57,24.52,24.52,79200.0,21.4284,21.4284,21.3848,21.3848,79200.0
2013-12-03 15:05:00,24.52,24.53,24.52,24.53,33000.0,21.3848,21.3935,21.3848,21.3935,33000.0
2013-12-03 15:10:00,24.53,24.53,24.51,24.53,64000.0,21.3935,21.3935,21.3761,21.3935,64000.0
2013-12-03 15:15:00,24.53,24.57,24.53,24.57,44100.0,21.3935,21.4284,21.3935,21.4284,44100.0
2013-12-03 15:20:00,24.57,24.57,24.53,24.53,69500.0,21.4284,21.4284,21.3935,21.3935,69500.0
2013-12-03 15:25:00,24.54,24.57,24.54,24.56,32900.0,21.4022,21.4284,21.4022,21.4197,32900.0
2013-12-03 15:30:00,24.57,24.62,24.55,24.62,130800.0,21.4284,21.472,21.411,21.472,130800.0
2013-12-03 15:35:00,24.62,24.64,24.61,24.62,97400.0,21.472,21.4895,21.4633,21.472,97400.0
2013-12-03 15:40:00,24.61,24.64,24.6,24.64,86200.0,21.4633,21.4895,21.4546,21.4895,86200.0
2013-12-03 15:45:00,24.63,24.69,24.63,24.68,162900.0,21.4807,21.5331,21.4807,21.5243,162900.0
2013-12-03 15:50:00,24.67,24.69,24.67,24.69,119800.0,21.5156,21.5331,21.5156,21.5331,119800.0
2013-12-03 15:55:00,24.68,24.71,24.67,24.67,314500.0,21.5243,21.5505,21.5156,21.5156,314500.0
2013-12-04 09:30:00,24.63,24.7,24.51,24.64,95400.0,21.4807,21.5418,21.3761,21.4895,95400.0
2013-12-04 09:35:00,24.63,24.86,24.63,24.85,145700.0,21.4807,21.6813,21.4807,21.6726,145700.0
2013-12-04 09:40:00,24.85,24.87,24.8,24.83,67500.0,21.6726,21.6901,21.629,21.6552,67500.0
2013-12-04 09:45:00,24.83,24.83,24.72,24.74,67000.0,21.6552,21.6552,21.5592,21.5767,67000.0
2013-12-04 09:50:00,24.75,24.75,24.56,24.6,76200.0,21.5854,21.5854,21.4197,21.4546,76200.0
2013-12-04 09:55:00,24.6,24.68,24.6,24.67,43500.0,21.4546,21.5243,21.4546,21.5156,43500.0
2013-12-04 10:00:00,24.67,24.79,24.66,24.73,58300.0,21.5156,21.6203,21.5069,21.568,58300.0
2013-12-04 10:05:00,24.74,24.75,24.69,24.71,81700.0,21.5767,21.5854,21.5331,21.5505,81700.0
2013-12-04 10:10:00,24.71,24.79,24.69,24.78,54000.0,21.5505,21.6203,21.5331,21.6116,54000.0
2013-12-04 10:15:00,24.78,24.8,24.76,24.78,26800.0,21.6116,21.629,21.5941,21.6116,26800.0
2013-12-04 10:20:00,24.79,24.84,24.79,24.79,35400.0,21.6203,21.6639,21.6203,21.6203,35400.0
2013-12-04 10:25:00,24.79,24.8,24.73,24.75,32100.0,21.6203,21.629,21.568,21.5854,32100.0
2013-12-04 10:30:00,24.75,24.8,24.75,24.76,36900.0,21.5854,21.629,21.5854,21.5941,36900.0
2013-12-04 10:35:00,24.77,24.77,24.73,24.74,53200.0,21.6028,21.6028,21.568,21.5767,53200.0
2013-12-04 10:40:00,24.73,24.74,24.69,24.69,31900.0,21.568,21.5767,21.5331,21.5331,31900.0
2013-12-04 10:45:00,24.7,24.71,24.68,24.71,14500.0,21.5418,21.5505,21.5243,21.5505,14500.0
2013-12-04 10:50:00,24.71,24.73,24.7,24.71,26200.0,21.5505,21.568,21.5418,21.5505,26200.0
2013-12-04 10:55:00,24.7,24.77,24.7,24.77,93300.0,21.5418,21.6028,21.5418,21.6028,93300.0
2013-12-04 11:00:00,24.78,24.8,24.77,24.78,71100.0,21.6116,21.629,21.6028,21.6116,71100.0
2013-12-04 11:05:00,24.79,24.8,24.77,24.78,22800.0,21.6203,21.629,21.6028,21.6116,22800.0
2013-12-04 11:10:00,24.78,24.8,24.77,24.78,19000.0,21.6116,21.629,21.6028,21.6116,19000.0
2013-12-04 11:15:00,24.78,24.78,24.74,24.75,34900.0,21.6116,21.6116,21.5767,21.5854,34900.0
2013-12-04 11:20:00,24.75,24.77,24.74,24.74,22700.0,21.5854,21.6028,21.5767,21.5767,22700.0
2013-12-04 11:25:00,24.73,24.76,24.73,24.75,25400.0,21.568,21.5941,21.568,21.5854,25400.0
2013-12-04 11:30:00,24.75,24.76,24.72,24.72,17100.0,21.5854,21.5941,21.5592,21.5592,17100.0
2013-12-04 11:35:00,24.73,24.77,24.73,24.75,28200.0,21.568,21.6028,21.568,21.5854,28200.0
2013-12-04 11:40:00,24.74,24.77,24.71,24.76,38700.0,21.5767,21.6028,21.5505,21.5941,38700.0
2013-12-04 11:45:00,24.76,24.78,24.73,24.73,80100.0,21.5941,21.6116,21.568,21.568,80100.0
2013-12-04 11:50:00,24.73,24.74,24.71,24.74,73000.0,21.568,21.5767,21.5505,21.5767,73000.0
2013-12-04 11:55:00,24.73,24.78,24.73,24.76,11600.0,21.568,21.6116,21.568,21.5941,11600.0
2013-12-04 12:00:00,24.76,24.76,24.66,24.68,30800.0,21.5941,21.5941,21.5069,21.5243,30800.0
2013-12-04 12:05:00,24.68,24.68,24.66,24.67,17700.0,21.5243,21.5243,21.5069,21.5156,17700.0
2013-12-04 12:10:00,24.68,24.68,24.63,24.65,17700.0,21.5243,21.5243,21.4807,21.4982,17700.0
2013-12-04 12:15:00,24.65,24.66,24.63,24.63,21000.0,21.4982,21.5069,21.4807,21.4807,21000.0
2013-12-04 12:20:00,24.63,24.63,24.59,24.63,19400.0,21.4807,21.4807,21.4459,21.4807,19400.0
2013-12-04 12:25:00,24.63,24.63,24.6,24.6,30400.0,21.4807,21.4807,21.4546,21.4546,30400.0
2013-12-04 12:30:00,24.61,24.64,24.58,24.64,30500.0,21.4633,21.4895,21.4371,21.4895,30500.0
2013-12-04 12:35:00,24.64,24.64,24.61,24.62,34000.0,21.4895,21.4895,21.4633,21.472,34000.0
2013-12-04 12:40:00,24.62,24.63,24.61,24.62,16900.0,21.472,21.4807,21.4633,21.472,16900.0
2013-12-04 12:45:00,24.62,24.65,24.61,24.61,29900.0,21.472,21.4982,21.4633,21.4633,29900.0
2013-12-04 12:50:00,24.61,24.63,24.6,24.6,11700.0,21.4633,21.4807,21.4546,21.4546,11700.0
2013-12-04 12:55:00,24.61,24.63,24.6,24.62,21300.0,21.4633,21.4807,21.4546,21.472,21300.0
2013-12-04 13:00:00,24.63,24.65,24.62,24.64,17800.0,21.4807,21.4982,21.472,21.4895,17800.0
2013-12-04 13:05:00,24.65,24.66,24.59,24.61,23300.0,21.4982,21.5069,21.4459,21.4633,23300.0
2013-12-04 13:10:00,24.61,24.61,24.57,24.58,27400.0,21.4633,21.4633,21.4284,21.4371,27400.0
2013-12-04 13:15:00,24.57,24.59,24.55,24.57,17800.0,21.4284,21.4459,21.411,21.4284,17800.0
2013-12-04 13:20:00,24.57,24.57,24.47,24.48,65000.0,21.4284,21.4284,21.3412,21.3499,65000.0
2013-12-04 13:25:00,24.48,24.49,24.45,24.45,30700.0,21.3499,21.3586,21.3238,21.3238,30700.0
2013-12-04 13:30:00,24.45,24.45,24.41,24.42,110800.0,21.3238,21.3238,21.2889,21.2976,110800.0
2013-12-04 13:35:00,24.42,24.47,24.42,24.47,29200.0,21.2976,21.3412,21.2976,21.3412,29200.0
2013-12-04 13:40:00,24.47,24.48,24.44,24.46,26000.0,21.3412,21.3499,21.315,21.3325,26000.0
2013-12-04 13:45:00,24.47,24.51,24.45,24.49,25700.0,21.3412,21.3761,21.3238,21.3586,25700.0
2013-12-04 13:50:00,24.5,24.5,24.47,24.49,23200.0,21.3674,21.3674,21.3412,21.3586,23200.0
2013-12-04 13:55:00,24.49,24.49,24.46,24.48,34200.0,21.3586,21.3586,21.3325,21.3499,34200.0
2013-12-04 14:00:00,24.48,24.51,24.48,24.5,33100.0,21.3499,21.3761,21.3499,21.3674,33100.0
2013-12-04 14:05:00,24.5,24.51,24.48,24.48,34500.0,21.3674,21.3761,21.3499,21.3499,34500.0
2013-12-04 14:10:00,24.48,24.55,24.48,24.54,35200.0,21.3499,21.411,21.3499,21.4022,35200.0
2013-12-04 14:15:00,24.54,24.55,24.53,24.55,47300.0,21.4022,21.411,21.3935,21.411,47300.0
2013-12-04 14:20:00,24.55,24.55,24.52,24.54,25400.0,21.411,21.411,21.3848,21.4022,25400.0
2013-12-04 14:25:00,24.54,24.55,24.52,24.53,35800.0,21.4022,21.411,21.3848,21.3935,35800.0
2013-12-04 14:30:00,24.54,24.59,24.54,24.55,43200.0,21.4022,21.4459,21.4022,21.411,43200.0
2013-12-04 14:35:00,24.55,24.57,24.54,24.57,49100.0,21.411,21.4284,21.4022,21.4284,49100.0
2013-12-04 14:40:00,24.57,24.59,24.56,24.59,26000.0,21.4284,21.4459,21.4197,21.4459,26000.0
2013-12-04 14:45:00,24.59,24.61,24.59,24.59,22500.0,21.4459,21.4633,21.4459,21.4459,22500.0
2013-12-04 14:50:00,24.59,24.61,24.59,24.61,28200.0,21.4459,21.4633,21.4459,21.4633,28200.0
2013-12-04 14:55:00,24.61,24.61,24.58,24.6,48900.0,21.4633,21.4633,21.4371,21.4546,48900.0
2013-12-04 15:00:00,24.6,24.61,24.58,24.58,61100.0,21.4546,21.4633,21.4371,21.4371,61100.0
2013-12-04 15:05:00,24.58,24.6,24.57,24.57,31600.0,21.4371,21.4546,21.4284,21.4284,31600.0
2013-12-04 15:10:00,24.57,24.59,24.56,24.58,28600.0,21.4284,21.4459,21.4197,21.4371,28600.0
2013-12-04 15:15:00,24.58,24.62,24.58,24.61,83600.0,21.4371,21.472,21.4371,21.4633,83600.0
2013-12-04 15:20:00,24.61,24.62,24.6,24.61,32900.0,21.4633,21.472,21.4546,21.4633,32900.0
2013-12-04 15:25:00,24.61,24.63,24.59,24.62,46000.0,21.4633,21.4807,21.4459,21.472,46000.0
2013-12-04 15:30:00,24.62,24.65,24.61,24.64,76900.0,21.472,21.4982,21.4633,21.4895,76900.0
2013-12-04 15:35:00,24.64,24.66,24.63,24.63,33600.0,21.4895,21.5069,21.4807,21.4807,33600.0
2013-12-04 15:40:00,24.63,24.68,24.63,24.67,59700.0,21.4807,21.5243,21.4807,21.5156,59700.0
2013-12-04 15:45:00,24.66,24.67,24.62,24.63,59900.0,21.5069,21.5156,21.472,21.4807,59900.0
2013-12-04 15:50:00,24.63,24.64,24.61,24.64,108200.0,21.4807,21.4895,21.4633,21.4895,108200.0
2013-12-04 15:55:00,24.64,24.64,24.61,24.61,226200.0,21.4895,21.4895,21.4633,21.4633,226200.0
2013-12-05 09:30:00,24.58,24.62,24.51,24.52,47600.0,21.4371,21.472,21.3761,21.3848,47600.0
2013-12-05 09:35:00,24.53,24.61,24.52,24.58,42600.0,21.3935,21.4633,21.3848,21.4371,42600.0
2013-12-05 09:40:00,24.59,24.59,24.48,24.5,56100.0,21.4459,21.4459,21.3499,21.3674,56100.0
2013-12-05 09:45:00,24.5,24.53,24.45,24.52,34000.0,21.3674,21.3935,21.3238,21.3848,34000.0
2013-12-05 09:50:00,24.53,24.56,24.5,24.54,63700.0,21.3935,21.4197,21.3674,21.4022,63700.0
2013-12-05 09:55:00,24.54,24.54,24.5,24.53,133600.0,21.4022,21.4022,21.3674,21.3935,133600.0
2013-12-05 10:00:00,24.53,24.58,24.51,24.53,99200.0,21.3935,21.4371,21.3761,21.3935,99200.0
2013-12-05 10:05:00,24.53,24.54,24.48,24.48,65300.0,21.3935,21.4022,21.3499,21.3499,65300.0
2013-12-05 10:10:00,24.48,24.49,24.42,24.43,72000.0,21.3499,21.3586,21.2976,21.3063,72000.0
2013-12-05 10:15:00,24.42,24.43,24.38,24.39,90000.0,21.2976,21.3063,21.2627,21.2714,90000.0
2013-12-05 10:20:00,24.39,24.39,24.31,24.31,112000.0,21.2714,21.2714,21.2017,21.2017,112000.0
2013-12-05 10:25:00,24.31,24.34,24.3,24.31,72900.0,21.2017,21.2278,21.1929,21.2017,72900.0
2013-12-05 10:30:00,24.32,24.4,24.32,24.33,79900.0,21.2104,21.2801,21.2104,21.2191,79900.0
2013-12-05 10:35:00,24.33,24.33,24.29,24.32,57900.0,21.2191,21.2191,21.1842,21.2104,57900.0
2013-12-05 10:40:00,24.31,24.32,24.28,24.29,50400.0,21.2017,21.2104,21.1755,21.1842,50400.0
2013-12-05 10:45:00,24.28,24.28,24.25,24.26,46100.0,21.1755,21.1755,21.1493,21.158,46100.0
2013-12-05 10:50:00,24.26,24.28,24.25,24.25,85000.0,21.158,21.1755,21.1493,21.1493,85000.0
2013-12-05 10:55:00,24.25,24.25,24.22,24.24,45700.0,21.1493,21.1493,21.1232,21.1406,45700.0
2013-12-05 11:00:00,24.24,24.27,24.19,24.26,71900.0,21.1406,21.1668,21.097,21.158,71900.0
2013-12-05 11:05:00,24.26,24.27,24.25,24.25,61000.0,21.158,21.1668,21.1493,21.1493,61000.0
2013-12-05 11:10:00,24.25,24.29,24.25,24.28,38600.0,21.1493,21.1842,21.1493,21.1755,38600.0
2013-12-05 11:15:00,24.28,24.3,24.27,24.28,29600.0,21.1755,21.1929,21.1668,21.1755,29600.0
2013-12-05 11:20:00,24.28,24.32,24.28,24.31,36200.0,21.1755,21.2104,21.1755,21.2017,36200.0
2013-12-05 11:25:00,24.32,24.34,24.3,24.32,75000.0,21.2104,21.2278,21.1929,21.2104,75000.0
2013-12-05 11:30:00,24.31,24.33,24.29,24.32,15500.0,21.2017,21.2191,21.1842,21.2104,15500.0
2013-12-05 11:35:00,24.32,24.32,24.27,24.3,16300.0,21.2104,21.2104,21.1668,21.1929,16300.0
2013-12-05 11:40:00,24.3,24.3,24.27,24.3,25600.0,21.1929,21.1929,21.1668,21.1929,25600.0
2013-12-05 11:45:00,24.3,24.3,24.27,24.28,23100.0,21.1929,21.1929,21.1668,21.1755,23100.0
2013-12-05 11:50:00,24.27,24.31,24.26,24.31,101600.0,21.1668,21.2017,21.158,21.2017,101600.0
2013-12-05 11:55:00,24.31,24.31,24.28,24.29,32300.0,21.2017,21.2017,21.1755,21.1842,32300.0
2013-12-05 12:00:00,24.29,24.35,24.29,24.35,27100.0,21.1842,21.2365,21.1842,21.2365,27100.0
2013-12-05 12:05:00,24.35,24.35,24.32,24.32,24400.0,21.2365,21.2365,21.2104,21.2104,24400.0
2013-12-05 12:10:00,24.33,24.4,24.32,24.4,55800.0,21.2191,21.2801,21.2104,21.2801,55800.0
2013-12-05 12:15:00,24.41,24.42,24.4,24.41,35100.0,21.2889,21.2976,21.2801,21.2889,35100.0
2013-12-05 12:20:00,24.42,24.42,24.38,24.38,7600.0,21.2976,21.2976,21.2627,21.2627,7600.0
2013-12-05 12:25:00,24.38,24.41,24.38,24.41,66600.0,21.2627,21.2889,21.2627,21.2889,66600.0
2013-12-05 12:30:00,24.41,24.42,24.4,24.41,70900.0,21.2889,21.2976,21.2801,21.2889,70900.0
2013-12-05 12:35:00,24.41,24.44,24.39,24.43,31600.0,21.2889,21.315,21.2714,21.3063,31600.0
2013-12-05 12:40:00,24.44,24.47,24.42,24.45,28000.0,21.315,21.3412,21.2976,21.3238,28000.0
2013-12-05 12:45:00,24.46,24.47,24.44,24.46,45100.0,21.3325,21.3412,21.315,21.3325,45100.0
2013-12-05 12:50:00,24.46,24.47,24.44,24.46,45300.0,21.3325,21.3412,21.315,21.3325,45300.0
2013-12-05 12:55:00,24.46,24.5,24.45,24.47,29900.0,21.3325,21.3674,21.3238,21.3412,29900.0
2013-12-05 13:00:00,24.48,24.48,24.46,24.46,11600.0,21.3499,21.3499,21.3325,21.3325,11600.0
2013-12-05 13:05:00,24.46,24.46,24.43,24.45,53900.0,21.3325,21.3325,21.3063,21.3238,53900.0
2013-12-05 13:10:00,24.46,24.46,24.39,24.41,52300.0,21.3325,21.3325,21.2714,21.2889,52300.0
2013-12-05 13:15:00,24.4,24.42,24.4,24.41,65900.0,21.2801,21.2976,21.2801,21.2889,65900.0
2013-12-05 13:20:00,24.4,24.4,24.38,24.4,18400.0,21.2801,21.2801,21.2627,21.2801,18400.0
2013-12-05 13:25:00,24.4,24.4,24.36,24.39,34600.0,21.2801,21.2801,21.2453,21.2714,34600.0
2013-12-05 13:30:00,24.39,24.41,24.39,24.4,17700.0,21.2714,21.2889,21.2714,21.2801,17700.0
2013-12-05 13:35:00,24.39,24.44,24.39,24.44,17100.0,21.2714,21.315,21.2714,21.315,17100.0
2013-12-05 13:40:00,24.43,24.44,24.42,24.43,22800.0,21.3063,21.315,21.2976,21.3063,22800.0
2013-12-05 13:45:00,24.44,24.44,24.39,24.42,29000.0,21.315,21.315,21.2714,21.2976,29000.0
2013-12-05 13:50:00,24.43,24.45,24.41,24.44,27500.0,21.3063,21.3238,21.2889,21.315,27500.0
2013-12-05 13:55:00,24.44,24.45,24.43,24.44,27300.0,21.315,21.3238,21.3063,21.315,27300.0
2013-12-05 14:00:00,24.43,24.47,24.42,24.46,29700.0,21.3063,21.3412,21.2976,21.3325,29700.0
2013-12-05 14:05:00,24.46,24.46,24.45,24.45,30800.0,21.3325,21.3325,21.3238,21.3238,30800.0
2013-12-05 14:10:00,24.45,24.46,24.38,24.39,34900.0,21.3238,21.3325,21.2627,21.2714,34900.0
2013-12-05 14:15:00,24.38,24.39,24.36,24.38,26800.0,21.2627,21.2714,21.2453,21.2627,26800.0
2013-12-05 14:20:00,24.39,24.39,24.36,24.36,14700.0,21.2714,21.2714,21.2453,21.2453,14700.0
2013-12-05 14:25:00,24.36,24.41,24.35,24.41,38100.0,21.2453,21.2889,21.2365,21.2889,38100.0
2013-12-05 14:30:00,24.41,24.42,24.39,24.42,31500.0,21.2889,21.2976,21.2714,21.2976,31500.0
2013-12-05 14:35:00,24.42,24.48,24.42,24.47,63900.0,21.2976,21.3499,21.2976,21.3412,63900.0
2013-12-05 14:40:00,24.46,24.48,24.45,24.47,38000.0,21.3325,21.3499,21.3238,21.3412,38000.0
2013-12-05 14:45:00,24.46,24.49,24.46,24.48,28500.0,21.3325,21.3586,21.3325,21.3499,28500.0
2013-12-05 14:50:00,24.48,24.48,24.41,24.42,35200.0,21.3499,21.3499,21.2889,21.2976,35200.0
2013-12-05 14:55:00,24.41,24.42,24.4,24.41,45600.0,21.2889,21.2976,21.2801,21.2889,45600.0
2013-12-05 15:00:00,24.41,24.42,24.39,24.42,55200.0,21.2889,21.2976,21.2714,21.2976,55200.0
2013-12-05 15:05:00,24.42,24.43,24.4,24.42,30700.0,21.2976,21.3063,21.2801,21.2976,30700.0
2013-12-05 15:10:00,24.42,24.42,24.39,24.41,53200.0,21.2976,21.2976,21.2714,21.2889,53200.0
2013-12-05 15:15:00,24.41,24.41,24.39,24.4,17600.0,21.2889,21.2889,21.2714,21.2801,17600.0
2013-12-05 15:20:00,24.4,24.41,24.39,24.39,27000.0,21.2801,21.2889,21.2714,21.2714,27000.0
2013-12-05 15:25:00,24.39,24.42,24.38,24.38,38600.0,21.2714,21.2976,21.2627,21.2627,38600.0
2013-12-05 15:30:00,24.38,24.42,24.37,24.41,74500.0,21.2627,21.2976,21.254,21.2889,74500.0
2013-12-05 15:35:00,24.41,24.43,24.4,24.4,64400.0,21.2889,21.3063,21.2801,21.2801,64400.0
2013-12-05 15:40:00,24.41,24.41,24.35,24.35,72300.0,21.2889,21.2889,21.2365,21.2365,72300.0
2013-12-05 15:45:00,24.35,24.37,24.34,24.36,104500.0,21.2365,21.254,21.2278,21.2453,104500.0
2013-12-05 15:50:00,24.36,24.4,24.35,24.4,95100.0,21.2453,21.2801,21.2365,21.2801,95100.0
2013-12-05 15:55:00,24.39,24.42,24.39,24.42,417700.0,21.2714,21.2976,21.2714,21.2976,417700.0
2013-12-06 09:30:00,24.81,24.93,24.77,24.93,99400.0,21.6377,21.7424,21.6028,21.7424,99400.0
2013-12-06 09:35:00,24.92,24.97,24.91,24.92,57400.0,21.7337,21.7773,21.7249,21.7337,57400.0
2013-12-06 09:40:00,24.92,24.94,24.84,24.84,75300.0,21.7337,21.7511,21.6639,21.6639,75300.0
2013-12-06 09:45:00,24.84,24.85,24.75,24.75,36900.0,21.6639,21.6726,21.5854,21.5854,36900.0
2013-12-06 09:50:00,24.75,24.84,24.75,24.83,30800.0,21.5854,21.6639,21.5854,21.6552,30800.0
2013-12-06 09:55:00,24.82,24.87,24.81,24.82,88100.0,21.6464,21.6901,21.6377,21.6464,88100.0
2013-12-06 10:00:00,24.82,24.83,24.71,24.75,106600.0,21.6464,21.6552,21.5505,21.5854,106600.0
2013-12-06 10:05:00,24.75,24.75,24.7,24.71,70300.0,21.5854,21.5854,21.5418,21.5505,70300.0
2013-12-06 10:10:00,24.71,24.71,24.63,24.63,103000.0,21.5505,21.5505,21.4807,21.4807,103000.0
2013-12-06 10:15:00,24.63,24.69,24.62,24.65,48100.0,21.4807,21.5331,21.472,21.4982,48100.0
2013-12-06 10:20:00,24.64,24.68,24.64,24.67,21800.0,21.4895,21.5243,21.4895,21.5156,21800.0
2013-12-06 10:25:00,24.68,24.69,24.61,24.62,67000.0,21.5243,21.5331,21.4633,21.472,67000.0
2013-12-06 10:30:00,24.61,24.67,24.59,24.67,73200.0,21.4633,21.5156,21.4459,21.5156,73200.0
2013-12-06 10:35:00,24.67,24.72,24.67,24.69,46300.0,21.5156,21.5592,21.5156,21.5331,46300.0
2013-12-06 10:40:00,24.7,24.73,24.69,24.69,33400.0,21.5418,21.568,21.5331,21.5331,33400.0
2013-12-06 10:45:00,24.69,24.74,24.67,24.71,45400.0,21.5331,21.5767,21.5156,21.5505,45400.0
2013-12-06 10:50:00,24.71,24.73,24.69,24.71,86700.0,21.5505,21.568,21.5331,21.5505,86700.0
2013-12-06 10:55:00,24.72,24.75,24.7,24.7,43400.0,21.5592,21.5854,21.5418,21.5418,43400.0
2013-12-06 11:00:00,24.7,24.74,24.69,24.73,43100.0,21.5418,21.5767,21.5331,21.568,43100.0
2013-12-06 11:05:00,24.72,24.74,24.7,24.73,48300.0,21.5592,21.5767,21.5418,21.568,48300.0
2013-12-06 11:10:00,24.73,24.77,24.73,24.73,49700.0,21.568,21.6028,21.568,21.568,49700.0
2013-12-06 11:15:00,24.73,24.75,24.73,24.75,18100.0,21.568,21.5854,21.568,21.5854,18100.0
2013-12-06 11:20:00,24.75,24.82,24.75,24.82,26500.0,21.5854,21.6464,21.5854,21.6464,26500.0
2013-12-06 11:25:00,24.82,24.84,24.82,24.82,39700.0,21.6464,21.6639,21.6464,21.6464,39700.0
2013-12-06 11:30:00,24.82,24.85,24.82,24.82,63700.0,21.6464,21.6726,21.6464,21.6464,63700.0
2013-12-06 11:35:00,24.82,24.83,24.81,24.83,28900.0,21.6464,21.6552,21.6377,21.6552,28900.0
2013-12-06 11:40:00,24.83,24.83,24.81,24.81,35400.0,21.6552,21.6552,21.6377,21.6377,35400.0
2013-12-06 11:45:00,24.81,24.85,24.81,24.85,25900.0,21.6377,21.6726,21.6377,21.6726,25900.0
2013-12-06 11:50:00,24.84,24.84,24.81,24.81,18700.0,21.6639,21.6639,21.6377,21.6377,18700.0
2013-12-06 11:55:00,24.81,24.85,24.81,24.83,26500.0,21.6377,21.6726,21.6377,21.6552,26500.0
2013-12-06 12:00:00,24.83,24.83,24.8,24.8,24800.0,21.6552,21.6552,21.629,21.629,24800.0
2013-12-06 12:05:00,24.8,24.83,24.8,24.8,17100.0,21.629,21.6552,21.629,21.629,17100.0
2013-12-06 12:10:00,24.8,24.82,24.8,24.81,7600.0,21.629,21.6464,21.629,21.6377,7600.0
2013-12-06 12:15:00,24.81,24.81,24.78,24.81,19900.0,21.6377,21.6377,21.6116,21.6377,19900.0
2013-12-06 12:20:00,24.82,24.83,24.8,24.82,10600.0,21.6464,21.6552,21.629,21.6464,10600.0
2013-12-06 12:25:00,24.83,24.84,24.81,24.82,15100.0,21.6552,21.6639,21.6377,21.6464,15100.0
2013-12-06 12:30:00,24.82,24.85,24.82,24.85,17000.0,21.6464,21.6726,21.6464,21.6726,17000.0
2013-12-06 12:35:00,24.85,24.89,24.85,24.88,53600.0,21.6726,21.7075,21.6726,21.6988,53600.0
2013-12-06 12:40:00,24.88,24.89,24.83,24.84,47400.0,21.6988,21.7075,21.6552,21.6639,47400.0
2013-12-06 12:45:00,24.85,24.87,24.84,24.87,4500.0,21.6726,21.6901,21.6639,21.6901,4500.0
2013-12-06 12:50:00,24.87,24.87,24.84,24.84,14000.0,21.6901,21.6901,21.6639,21.6639,14000.0
2013-12-06 12:55:00,24.85,24.88,24.83,24.87,35400.0,21.6726,21.6988,21.6552,21.6901,35400.0
2013-12-06 13:00:00,24.86,24.86,24.84,24.86,20100.0,21.6813,21.6813,21.6639,21.6813,20100.0
2013-12-06 13:05:00,24.86,24.86,24.81,24.82,16200.0,21.6813,21.6813,21.6377,21.6464,16200.0
2013-12-06 13:10:00,24.83,24.83,24.81,24.81,19400.0,21.6552,21.6552,21.6377,21.6377,19400.0
2013-12-06 13:15:00,24.81,24.85,24.81,24.85,15100.0,21.6377,21.6726,21.6377,21.6726,15100.0
2013-12-06 13:20:00,24.84,24.85,24.83,24.84,11900.0,21.6639,21.6726,21.6552,21.6639,11900.0
2013-12-06 13:25:00,24.84,24.84,24.82,24.82,6000.0,21.6639,21.6639,21.6464,21.6464,6000.0
2013-12-06 13:30:00,24.82,24.83,24.81,24.81,16700.0,21.6464,21.6552,21.6377,21.6377,16700.0
2013-12-06 13:35:00,24.81,24.86,24.81,24.85,24400.0,21.6377,21.6813,21.6377,21.6726,24400.0
2013-12-06 13:40:00,24.85,24.89,24.85,24.89,35300.0,21.6726,21.7075,21.6726,21.7075,35300.0
2013-12-06 13:45:00,24.89,24.91,24.88,24.9,17600.0,21.7075,21.7249,21.6988,21.7162,17600.0
2013-12-06 13:50:00,24.91,24.91,24.88,24.89,11400.0,21.7249,21.7249,21.6988,21.7075,11400.0
2013-12-06 13:55:00,24.89,24.91,24.89,24.9,57400.0,21.7075,21.7249,21.7075,21.7162,57400.0
2013-12-06 14:00:00,24.9,24.91,24.86,24.86,35800.0,21.7162,21.7249,21.6813,21.6813,35800.0
2013-12-06 14:05:00,24.86,24.89,24.86,24.87,54400.0,21.6813,21.7075,21.6813,21.6901,54400.0
2013-12-06 14:10:00,24.87,24.88,24.86,24.86,24300.0,21.6901,21.6988,21.6813,21.6813,24300.0
2013-12-06 14:15:00,24.86,24.86,24.82,24.83,112600.0,21.6813,21.6813,21.6464,21.6552,112600.0
2013-12-06 14:20:00,24.83,24.84,24.83,24.84,5100.0,21.6552,21.6639,21.6552,21.6639,5100.0
2013-12-06 14:25:00,24.84,24.86,24.84,24.86,24100.0,21.6639,21.6813,21.6639,21.6813,24100.0
2013-12-06 14:30:00,24.86,24.89,24.85,24.88,39900.0,21.6813,21.7075,21.6726,21.6988,39900.0
2013-12-06 14:35:00,24.88,24.9,24.88,24.89,20600.0,21.6988,21.7162,21.6988,21.7075,20600.0
2013-12-06 14:40:00,24.89,24.9,24.89,24.89,29700.0,21.7075,21.7162,21.7075,21.7075,29700.0
2013-12-06 14:45:00,24.89,24.9,24.88,24.89,69400.0,21.7075,21.7162,21.6988,21.7075,69400.0
2013-12-06 14:50:00,24.9,24.9,24.89,24.89,24700.0,21.7162,21.7162,21.7075,21.7075,24700.0
2013-12-06 14:55:00,24.89,24.91,24.88,24.9,67800.0,21.7075,21.7249,21.6988,21.7162,67800.0
2013-12-06 15:00:00,24.9,24.9,24.87,24.87,47200.0,21.7162,21.7162,21.6901,21.6901,47200.0
2013-12-06 15:05:00,24.88,24.88,24.84,24.84,41300.0,21.6988,21.6988,21.6639,21.6639,41300.0
2013-12-06 15:10:00,24.84,24.84,24.81,24.81,34400.0,21.6639,21.6639,21.6377,21.6377,34400.0
2013-12-06 15:15:00,24.82,24.82,24.81,24.81,14900.0,21.6464,21.6464,21.6377,21.6377,14900.0
2013-12-06 15:20:00,24.81,24.82,24.8,24.8,39700.0,21.6377,21.6464,21.629,21.629,39700.0
2013-12-06 15:25:00,24.8,24.81,24.78,24.79,20300.0,21.629,21.6377,21.6116,21.6203,20300.0
2013-12-06 15:30:00,24.79,24.85,24.78,24.85,75100.0,21.6203,21.6726,21.6116,21.6726,75100.0
2013-12-06 15:35:00,24.85,24.85,24.8,24.82,46900.0,21.6726,21.6726,21.629,21.6464,46900.0
2013-12-06 15:40:00,24.82,24.85,24.8,24.81,73400.0,21.6464,21.6726,21.629,21.6377,73400.0
2013-12-06 15:45:00,24.81,24.84,24.8,24.81,120000.0,21.6377,21.6639,21.629,21.6377,120000.0
2013-12-06 15:50:00,24.82,24.85,24.81,24.82,146100.0,21.6464,21.6726,21.6377,21.6464,146100.0
2013-12-06 15:55:00,24.82,24.83,24.79,24.83,301100.0,21.6464,21.6552,21.6203,21.6552,301100.0
2013-12-09 09:30:00,24.86,24.95,24.83,24.84,125700.0,21.6813,21.7598,21.6552,21.6639,125700.0
2013-12-09 09:35:00,24.85,24.87,24.79,24.82,23200.0,21.6726,21.6901,21.6203,21.6464,23200.0
2013-12-09 09:40:00,24.83,24.85,24.79,24.82,58600.0,21.6552,21.6726,21.6203,21.6464,58600.0
2013-12-09 09:45:00,24.83,24.94,24.82,24.93,435900.0,21.6552,21.7511,21.6464,21.7424,435900.0
2013-12-09 09:50:00,24.93,24.95,24.92,24.92,93100.0,21.7424,21.7598,21.7337,21.7337,93100.0
2013-12-09 09:55:00,24.92,25.0,24.92,24.96,84400.0,21.7337,21.8034,21.7337,21.7685,84400.0
2013-12-09 10:00:00,24.96,24.96,24.85,24.88,64200.0,21.7685,21.7685,21.6726,21.6988,64200.0
2013-12-09 10:05:00,24.88,24.89,24.8,24.8,46100.0,21.6988,21.7075,21.629,21.629,46100.0
2013-12-09 10:10:00,24.8,24.87,24.8,24.86,111800.0,21.629,21.6901,21.629,21.6813,111800.0
2013-12-09 10:15:00,24.87,24.87,24.84,24.84,39700.0,21.6901,21.6901,21.6639,21.6639,39700.0
2013-12-09 10:20:00,24.83,24.84,24.79,24.83,48900.0,21.6552,21.6639,21.6203,21.6552,48900.0
2013-12-09 10:25:00,24.83,24.84,24.81,24.82,23000.0,21.6552,21.6639,21.6377,21.6464,23000.0
2013-12-09 10:30:00,24.81,24.84,24.76,24.83,29800.0,21.6377,21.6639,21.5941,21.6552,29800.0
2013-12-09 10:35:00,24.82,24.88,24.82,24.88,38600.0,21.6464,21.6988,21.6464,21.6988,38600.0
2013-12-09 10:40:00,24.88,24.9,24.86,24.89,28100.0,21.6988,21.7162,21.6813,21.7075,28100.0
2013-12-09 10:45:00,24.88,24.89,24.84,24.85,194800.0,21.6988,21.7075,21.6639,21.6726,194800.0
2013-12-09 10:50:00,24.86,24.92,24.86,24.92,23300.0,21.6813,21.7337,21.6813,21.7337,23300.0
2013-12-09 10:55:00,24.91,24.93,24.91,24.92,31000.0,21.7249,21.7424,21.7249,21.7337,31000.0
2013-12-09 11:00:00,24.92,24.94,24.91,24.93,13800.0,21.7337,21.7511,21.7249,21.7424,13800.0
2013-12-09 11:05:00,24.93,24.97,24.93,24.96,29800.0,21.7424,21.7773,21.7424,21.7685,29800.0
2013-12-09 11:10:00,24.95,25.01,24.95,25.01,87200.0,21.7598,21.8122,21.7598,21.8122,87200.0
2013-12-09 11:15:00,25.0,25.03,24.98,24.98,39200.0,21.8034,21.8296,21.786,21.786,39200.0
2013-12-09 11:20:00,24.98,25.03,24.98,25.02,30300.0,21.786,21.8296,21.786,21.8209,30300.0
2013-12-09 11:25:00,25.03,25.07,25.02,25.04,38200.0,21.8296,21.8645,21.8209,21.8383,38200.0
2013-12-09 11:30:00,25.03,25.05,25.02,25.05,36000.0,21.8296,21.847,21.8209,21.847,36000.0
2013-12-09 11:35:00,25.04,25.07,25.04,25.05,18900.0,21.8383,21.8645,21.8383,21.847,18900.0
2013-12-09 11:40:00,25.05,25.07,25.03,25.06,23800.0,21.847,21.8645,21.8296,21.8558,23800.0
2013-12-09 11:45:00,25.05,25.07,25.05,25.06,21900.0,21.847,21.8645,21.847,21.8558,21900.0
2013-12-09 11:50:00,25.06,25.07,25.05,25.06,28800.0,21.8558,21.8645,21.847,21.8558,28800.0
2013-12-09 11:55:00,25.05,25.09,25.05,25.08,22600.0,21.847,21.8819,21.847,21.8732,22600.0
2013-12-09 12:00:00,25.07,25.11,25.07,25.09,39500.0,21.8645,21.8994,21.8645,21.8819,39500.0
2013-12-09 12:05:00,25.08,25.09,25.05,25.08,36900.0,21.8732,21.8819,21.847,21.8732,36900.0
2013-12-09 12:10:00,25.07,25.09,25.05,25.06,49400.0,21.8645,21.8819,21.847,21.8558,49400.0
2013-12-09 12:15:00,25.06,25.08,25.05,25.08,21700.0,21.8558,21.8732,21.847,21.8732,21700.0
2013-12-09 12:20:00,25.08,25.08,25.02,25.03,40700.0,21.8732,21.8732,21.8209,21.8296,40700.0
2013-12-09 12:25:00,25.03,25.03,25.01,25.01,11700.0,21.8296,21.8296,21.8122,21.8122,11700.0
2013-12-09 12:30:00,25.02,25.02,25.01,25.01,7500.0,21.8209,21.8209,21.8122,21.8122,7500.0
2013-12-09 12:35:00,25.01,25.03,25.01,25.02,21700.0,21.8122,21.8296,21.8122,21.8209,21700.0
2013-12-09 12:40:00,25.02,25.03,24.98,25.02,106500.0,21.8209,21.8296,21.786,21.8209,106500.0
2013-12-09 12:45:00,25.01,25.05,25.01,25.05,25800.0,21.8122,21.847,21.8122,21.847,25800.0
2013-12-09 12:50:00,25.05,25.05,25.03,25.03,25600.0,21.847,21.847,21.8296,21.8296,25600.0
2013-12-09 12:55:00,25.03,25.05,25.02,25.02,30400.0,21.8296,21.847,21.8209,21.8209,30400.0
2013-12-09 13:00:00,25.02,25.04,25.02,25.02,24900.0,21.8209,21.8383,21.8209,21.8209,24900.0
2013-12-09 13:05:00,25.02,25.03,25.02,25.02,11200.0,21.8209,21.8296,21.8209,21.8209,11200.0
2013-12-09 13:10:00,25.03,25.04,25.02,25.03,18300.0,21.8296,21.8383,21.8209,21.8296,18300.0
2013-12-09 13:15:00,25.04,25.04,24.98,24.98,56000.0,21.8383,21.8383,21.786,21.786,56000.0
2013-12-09 13:20:00,24.98,25.01,24.98,25.0,45500.0,21.786,21.8122,21.786,21.8034,45500.0
2013-12-09 13:25:00,25.0,25.03,25.0,25.0,33400.0,21.8034,21.8296,21.8034,21.8034,33400.0
2013-12-09 13:30:00,25.01,25.03,24.99,25.03,35800.0,21.8122,21.8296,21.7947,21.8296,35800.0
2013-12-09 13:35:00,25.03,25.03,24.98,25.0,31500.0,21.8296,21.8296,21.786,21.8034,31500.0
2013-12-09 13:40:00,25.0,25.03,25.0,25.01,20000.0,21.8034,21.8296,21.8034,21.8122,20000.0
2013-12-09 13:45:00,25.02,25.04,25.01,25.03,18800.0,21.8209,21.8383,21.8122,21.8296,18800.0
2013-12-09 13:50:00,25.04,25.04,25.01,25.02,55600.0,21.8383,21.8383,21.8122,21.8209,55600.0
2013-12-09 13:55:00,25.02,25.04,25.02,25.04,14000.0,21.8209,21.8383,21.8209,21.8383,14000.0
2013-12-09 14:00:00,25.03,25.07,25.03,25.07,114100.0,21.8296,21.8645,21.8296,21.8645,114100.0
2013-12-09 14:05:00,25.07,25.08,25.06,25.08,31500.0,21.8645,21.8732,21.8558,21.8732,31500.0
2013-12-09 14:10:00,25.08,25.1,25.07,25.08,64300.0,21.8732,21.8906,21.8645,21.8732,64300.0
2013-12-09 14:15:00,25.09,25.09,25.06,25.07,49800.0,21.8819,21.8819,21.8558,21.8645,49800.0
2013-12-09 14:20:00,25.07,25.07,25.05,25.05,54500.0,21.8645,21.8645,21.847,21.847,54500.0
2013-12-09 14:25:00,25.05,25.08,25.04,25.08,43900.0,21.847,21.8732,21.8383,21.8732,43900.0
2013-12-09 14:30:00,25.07,25.09,25.07,25.09,48700.0,21.8645,21.8819,21.8645,21.8819,48700.0
2013-12-09 14:35:00,25.09,25.09,25.05,25.05,63600.0,21.8819,21.8819,21.847,21.847,63600.0
2013-12-09 14:40:00,25.06,25.09,25.05,25.08,35100.0,21.8558,21.8819,21.847,21.8732,35100.0
2013-12-09 14:45:00,25.08,25.1,25.06,25.1,49100.0,21.8732,21.8906,21.8558,21.8906,49100.0
2013-12-09 14:50:00,25.1,25.11,25.09,25.11,32300.0,21.8906,21.8994,21.8819,21.8994,32300.0
2013-12-09 14:55:00,25.11,25.12,25.1,25.11,82100.0,21.8994,21.9081,21.8906,21.8994,82100.0
2013-12-09 15:00:00,25.11,25.12,25.09,25.1,56400.0,21.8994,21.9081,21.8819,21.8906,56400.0
2013-12-09 15:05:00,25.1,25.11,25.07,25.1,87000.0,21.8906,21.8994,21.8645,21.8906,87000.0
2013-12-09 15:10:00,25.1,25.1,25.08,25.08,42400.0,21.8906,21.8906,21.8732,21.8732,42400.0
2013-12-09 15:15:00,25.09,25.09,25.07,25.08,63800.0,21.8819,21.8819,21.8645,21.8732,63800.0
2013-12-09 15:20:00,25.07,25.08,25.05,25.06,65800.0,21.8645,21.8732,21.847,21.8558,65800.0
2013-12-09 15:25:00,25.06,25.07,25.05,25.06,59300.0,21.8558,21.8645,21.847,21.8558,59300.0
2013-12-09 15:30:00,25.06,25.07,25.04,25.04,102000.0,21.8558,21.8645,21.8383,21.8383,102000.0
2013-12-09 15:35:00,25.05,25.06,25.03,25.05,64700.0,21.847,21.8558,21.8296,21.847,64700.0
2013-12-09 15:40:00,25.05,25.06,25.05,25.05,70700.0,21.847,21.8558,21.847,21.847,70700.0
2013-12-09 15:45:00,25.05,25.06,25.04,25.04,94800.0,21.847,21.8558,21.8383,21.8383,94800.0
2013-12-09 15:50:00,25.04,25.05,25.04,25.05,150700.0,21.8383,21.847,21.8383,21.847,150700.0
2013-12-09 15:55:00,25.04,25.05,25.03,25.05,507200.0,21.8383,21.847,21.8296,21.847,507200.0
2013-12-10 09:30:00,24.91,24.95,24.82,24.9,95800.0,21.7249,21.7598,21.6464,21.7162,95800.0
2013-12-10 09:35:00,24.9,24.9,24.83,24.85,54200.0,21.7162,21.7162,21.6552,21.6726,54200.0
2013-12-10 09:40:00,24.86,24.86,24.76,24.8,80400.0,21.6813,21.6813,21.5941,21.629,80400.0
2013-12-10 09:45:00,24.8,24.8,24.74,24.77,66100.0,21.629,21.629,21.5767,21.6028,66100.0
2013-12-10 09:50:00,24.78,24.82,24.73,24.73,77700.0,21.6116,21.6464,21.568,21.568,77700.0
2013-12-10 09:55:00,24.73,24.8,24.72,24.8,45400.0,21.568,21.629,21.5592,21.629,45400.0
2013-12-10 10:00:00,24.8,24.86,24.78,24.82,67200.0,21.629,21.6813,21.6116,21.6464,67200.0
2013-12-10 10:05:00,24.82,24.9,24.81,24.88,62400.0,21.6464,21.7162,21.6377,21.6988,62400.0
2013-12-10 10:10:00,24.87,24.89,24.84,24.87,106900.0,21.6901,21.7075,21.6639,21.6901,106900.0
2013-12-10 10:15:00,24.88,24.89,24.84,24.86,182300.0,21.6988,21.7075,21.6639,21.6813,182300.0
2013-12-10 10:20:00,24.87,24.88,24.84,24.86,52100.0,21.6901,21.6988,21.6639,21.6813,52100.0
2013-12-10 10:25:00,24.86,24.88,24.86,24.86,23400.0,21.6813,21.6988,21.6813,21.6813,23400.0
2013-12-10 10:30:00,24.87,24.92,24.85,24.91,53800.0,21.6901,21.7337,21.6726,21.7249,53800.0
2013-12-10 10:35:00,24.91,24.97,24.91,24.96,43800.0,21.7249,21.7773,21.7249,21.7685,43800.0
2013-12-10 10:40:00,24.96,24.96,24.91,24.91,48600.0,21.7685,21.7685,21.7249,21.7249,48600.0
2013-12-10 10:45:00,24.91,24.94,24.91,24.92,30200.0,21.7249,21.7511,21.7249,21.7337,30200.0
2013-12-10 10:50:00,24.92,24.95,24.91,24.94,38300.0,21.7337,21.7598,21.7249,21.7511,38300.0
2013-12-10 10:55:00,24.94,24.95,24.89,24.9,166900.0,21.7511,21.7598,21.7075,21.7162,166900.0
2013-12-10 11:00:00,24.89,24.9,24.85,24.85,70700.0,21.7075,21.7162,21.6726,21.6726,70700.0
2013-12-10 11:05:00,24.85,24.86,24.79,24.82,100200.0,21.6726,21.6813,21.6203,21.6464,100200.0
2013-12-10 11:10:00,24.82,24.82,24.75,24.75,38700.0,21.6464,21.6464,21.5854,21.5854,38700.0
2013-12-10 11:15:00,24.76,24.78,24.74,24.76,45100.0,21.5941,21.6116,21.5767,21.5941,45100.0
2013-12-10 11:20:00,24.76,24.76,24.73,24.73,36400.0,21.5941,21.5941,21.568,21.568,36400.0
2013-12-10 11:25:00,24.73,24.76,24.73,24.75,30600.0,21.568,21.5941,21.568,21.5854,30600.0
2013-12-10 11:30:00,24.75,24.75,24.68,24.7,101600.0,21.5854,21.5854,21.5243,21.5418,101600.0
2013-12-10 11:35:00,24.7,24.76,24.7,24.73,191300.0,21.5418,21.5941,21.5418,21.568,191300.0
2013-12-10 11:40:00,24.73,24.74,24.72,24.74,19300.0,21.568,21.5767,21.5592,21.5767,19300.0
2013-12-10 11:45:00,24.74,24.75,24.71,24.71,28600.0,21.5767,21.5854,21.5505,21.5505,28600.0
2013-12-10 11:50:00,24.72,24.72,24.69,24.72,31300.0,21.5592,21.5592,21.5331,21.5592,31300.0
2013-12-10 11:55:00,24.72,24.73,24.7,24.71,18000.0,21.5592,21.568,21.5418,21.5505,18000.0
2013-12-10 12:00:00,24.71,24.74,24.69,24.73,100800.0,21.5505,21.5767,21.5331,21.568,100800.0
2013-12-10 12:05:00,24.72,24.73,24.69,24.72,56500.0,21.5592,21.568,21.5331,21.5592,56500.0
2013-12-10 12:10:00,24.71,24.76,24.71,24.75,18300.0,21.5505,21.5941,21.5505,21.5854,18300.0
2013-12-10 12:15:00,24.75,24.75,24.73,24.75,24600.0,21.5854,21.5854,21.568,21.5854,24600.0
2013-12-10 12:20:00,24.75,24.76,24.73,24.75,22900.0,21.5854,21.5941,21.568,21.5854,22900.0
2013-12-10 12:25:00,24.76,24.79,24.76,24.78,22000.0,21.5941,21.6203,21.5941,21.6116,22000.0
2013-12-10 12:30:00,24.79,24.82,24.78,24.8,20000.0,21.6203,21.6464,21.6116,21.629,20000.0
2013-12-10 12:35:00,24.8,24.81,24.79,24.8,15900.0,21.629,21.6377,21.6203,21.629,15900.0
2013-12-10 12:40:00,24.79,24.8,24.78,24.79,24200.0,21.6203,21.629,21.6116,21.6203,24200.0
2013-12-10 12:45:00,24.8,24.8,24.77,24.79,28300.0,21.629,21.629,21.6028,21.6203,28300.0
2013-12-10 12:50:00,24.79,24.8,24.77,24.79,25800.0,21.6203,21.629,21.6028,21.6203,25800.0
2013-12-10 12:55:00,24.79,24.8,24.78,24.78,21500.0,21.6203,21.629,21.6116,21.6116,21500.0
2013-12-10 13:00:00,24.78,24.79,24.77,24.79,10200.0,21.6116,21.6203,21.6028,21.6203,10200.0
2013-12-10 13:05:00,24.79,24.79,24.78,24.78,38500.0,21.6203,21.6203,21.6116,21.6116,38500.0
2013-12-10 13:10:00,24.78,24.78,24.76,24.78,22500.0,21.6116,21.6116,21.5941,21.6116,22500.0
2013-12-10 13:15:00,24.78,24.78,24.77,24.77,20900.0,21.6116,21.6116,21.6028,21.6028,20900.0
2013-12-10 13:20:00,24.77,24.78,24.77,24.78,21500.0,21.6028,21.6116,21.6028,21.6116,21500.0
2013-12-10 13:25:00,24.78,24.78,24.74,24.76,53200.0,21.6116,21.6116,21.5767,21.5941,53200.0
2013-12-10 13:30:00,24.76,24.77,24.75,24.75,34100.0,21.5941,21.6028,21.5854,21.5854,34100.0
2013-12-10 13:35:00,24.75,24.76,24.74,24.76,27400.0,21.5854,21.5941,21.5767,21.5941,27400.0
2013-12-10 13:40:00,24.76,24.76,24.75,24.76,8000.0,21.5941,21.5941,21.5854,21.5941,8000.0
2013-12-10 13:45:00,24.75,24.76,24.74,24.76,30200.0,21.5854,21.5941,21.5767,21.5941,30200.0
2013-12-10 13:50:00,24.76,24.76,24.74,24.75,38600.0,21.5941,21.5941,21.5767,21.5854,38600.0
2013-12-10 13:55:00,24.75,24.75,24.73,24.73,27300.0,21.5854,21.5854,21.568,21.568,27300.0
2013-12-10 14:00:00,24.73,24.75,24.73,24.74,21400.0,21.568,21.5854,21.568,21.5767,21400.0
2013-12-10 14:05:00,24.73,24.76,24.73,24.76,43800.0,21.568,21.5941,21.568,21.5941,43800.0
2013-12-10 14:10:00,24.76,24.76,24.74,24.74,31300.0,21.5941,21.5941,21.5767,21.5767,31300.0
2013-12-10 14:15:00,24.74,24.75,24.74,24.75,9100.0,21.5767,21.5854,21.5767,21.5854,9100.0
2013-12-10 14:20:00,24.74,24.76,24.72,24.75,97300.0,21.5767,21.5941,21.5592,21.5854,97300.0
2013-12-10 14:25:00,24.75,24.8,24.75,24.8,33800.0,21.5854,21.629,21.5854,21.629,33800.0
2013-12-10 14:30:00,24.8,24.8,24.78,24.78,34800.0,21.629,21.629,21.6116,21.6116,34800.0
2013-12-10 14:35:00,24.79,24.8,24.78,24.78,34500.0,21.6203,21.629,21.6116,21.6116,34500.0
2013-12-10 14:40:00,24.78,24.8,24.77,24.8,35700.0,21.6116,21.629,21.6028,21.629,35700.0
2013-12-10 14:45:00,24.79,24.8,24.76,24.77,41600.0,21.6203,21.629,21.5941,21.6028,41600.0
2013-12-10 14:50:00,24.77,24.78,24.76,24.78,20100.0,21.6028,21.6116,21.5941,21.6116,20100.0
2013-12-10 14:55:00,24.78,24.79,24.78,24.78,28400.0,21.6116,21.6203,21.6116,21.6116,28400.0
2013-12-10 15:00:00,24.79,24.8,24.78,24.8,64500.0,21.6203,21.629,21.6116,21.629,64500.0
2013-12-10 15:05:00,24.8,24.84,24.78,24.84,109700.0,21.629,21.6639,21.6116,21.6639,109700.0
2013-12-10 15:10:00,24.84,24.86,24.83,24.86,31500.0,21.6639,21.6813,21.6552,21.6813,31500.0
2013-12-10 15:15:00,24.86,24.86,24.84,24.84,28100.0,21.6813,21.6813,21.6639,21.6639,28100.0
2013-12-10 15:20:00,24.85,24.87,24.84,24.87,46600.0,21.6726,21.6901,21.6639,21.6901,46600.0
2013-12-10 15:25:00,24.87,24.9,24.87,24.88,74600.0,21.6901,21.7162,21.6901,21.6988,74600.0
2013-12-10 15:30:00,24.88,24.88,24.85,24.85,44400.0,21.6988,21.6988,21.6726,21.6726,44400.0
2013-12-10 15:35:00,24.85,24.86,24.84,24.84,32200.0,21.6726,21.6813,21.6639,21.6639,32200.0
2013-12-10 15:40:00,24.84,24.86,24.84,24.84,69800.0,21.6639,21.6813,21.6639,21.6639,69800.0
2013-12-10 15:45:00,24.85,24.85,24.84,24.84,49700.0,21.6726,21.6726,21.6639,21.6639,49700.0
2013-12-10 15:50:00,24.85,24.85,24.84,24.84,80500.0,21.6726,21.6726,21.6639,21.6639,80500.0
2013-12-10 15:55:00,24.85,24.85,24.82,24.82,288100.0,21.6726,21.6726,21.6464,21.6464,288100.0
2013-12-11 09:30:00,24.75,25.0,24.75,24.99,84500.0,21.5854,21.8034,21.5854,21.7947,84500.0
2013-12-11 09:35:00,24.98,24.99,24.91,24.93,44300.0,21.786,21.7947,21.7249,21.7424,44300.0
2013-12-11 09:40:00,24.93,24.99,24.91,24.98,80800.0,21.7424,21.7947,21.7249,21.786,80800.0
2013-12-11 09:45:00,24.98,24.99,24.88,24.9,91800.0,21.786,21.7947,21.6988,21.7162,91800.0
2013-12-11 09:50:00,24.89,24.97,24.87,24.97,59900.0,21.7075,21.7773,21.6901,21.7773,59900.0
2013-12-11 09:55:00,24.97,25.0,24.94,24.98,193600.0,21.7773,21.8034,21.7511,21.786,193600.0
2013-12-11 10:00:00,24.97,25.0,24.92,25.0,95600.0,21.7773,21.8034,21.7337,21.8034,95600.0
2013-12-11 10:05:00,25.0,25.0,24.91,24.98,130900.0,21.8034,21.8034,21.7249,21.786,130900.0
2013-12-11 10:10:00,24.98,25.02,24.97,25.0,119300.0,21.786,21.8209,21.7773,21.8034,119300.0
2013-12-11 10:15:00,25.0,25.02,24.98,25.0,92100.0,21.8034,21.8209,21.786,21.8034,92100.0
2013-12-11 10:20:00,25.0,25.05,24.99,25.05,67600.0,21.8034,21.847,21.7947,21.847,67600.0
2013-12-11 10:25:00,25.04,25.05,24.96,24.97,65900.0,21.8383,21.847,21.7685,21.7773,65900.0
2013-12-11 10:30:00,24.97,25.02,24.97,25.02,376500.0,21.7773,21.8209,21.7773,21.8209,376500.0
2013-12-11 10:35:00,25.02,25.04,24.99,25.03,42500.0,21.8209,21.8383,21.7947,21.8296,42500.0
2013-12-11 10:40:00,25.03,25.06,25.02,25.04,48800.0,21.8296,21.8558,21.8209,21.8383,48800.0
2013-12-11 10:45:00,25.04,25.04,25.0,25.02,56500.0,21.8383,21.8383,21.8034,21.8209,56500.0
2013-12-11 10:50:00,25.02,25.05,25.02,25.04,68200.0,21.8209,21.847,21.8209,21.8383,68200.0
2013-12-11 10:55:00,25.03,25.07,25.03,25.06,42500.0,21.8296,21.8645,21.8296,21.8558,42500.0
2013-12-11 11:00:00,25.06,25.07,25.02,25.04,86200.0,21.8558,21.8645,21.8209,21.8383,86200.0
2013-12-11 11:05:00,25.05,25.05,25.0,25.01,53200.0,21.847,21.847,21.8034,21.8122,53200.0
2013-12-11 11:10:00,25.0,25.01,24.99,25.0,52900.0,21.8034,21.8122,21.7947,21.8034,52900.0
2013-12-11 11:15:00,25.0,25.01,24.93,24.95,118000.0,21.8034,21.8122,21.7424,21.7598,118000.0
2013-12-11 11:20:00,24.94,24.95,24.91,24.93,55700.0,21.7511,21.7598,21.7249,21.7424,55700.0
2013-12-11 11:25:00,24.92,24.97,24.91,24.95,233700.0,21.7337,21.7773,21.7249,21.7598,233700.0
2013-12-11 11:30:00,24.95,24.97,24.93,24.97,152600.0,21.7598,21.7773,21.7424,21.7773,152600.0
2013-12-11 11:35:00,24.97,25.01,24.97,25.0,49400.0,21.7773,21.8122,21.7773,21.8034,49400.0
2013-12-11 11:40:00,24.99,25.01,24.98,24.99,157000.0,21.7947,21.8122,21.786,21.7947,157000.0
2013-12-11 11:45:00,24.98,25.02,24.98,25.0,76700.0,21.786,21.8209,21.786,21.8034,76700.0
2013-12-11 11:50:00,25.0,25.01,24.93,24.94,72300.0,21.8034,21.8122,21.7424,21.7511,72300.0
2013-12-11 11:55:00,24.93,24.97,24.93,24.95,39000.0,21.7424,21.7773,21.7424,21.7598,39000.0
2013-12-11 12:00:00,24.95,24.96,24.92,24.92,35900.0,21.7598,21.7685,21.7337,21.7337,35900.0
2013-12-11 12:05:00,24.91,24.94,24.9,24.92,112400.0,21.7249,21.7511,21.7162,21.7337,112400.0
2013-12-11 12:10:00,24.91,24.92,24.89,24.89,102700.0,21.7249,21.7337,21.7075,21.7075,102700.0
2013-12-11 12:15:00,24.89,24.9,24.87,24.9,35300.0,21.7075,21.7162,21.6901,21.7162,35300.0
2013-12-11 12:20:00,24.89,24.92,24.88,24.88,52300.0,21.7075,21.7337,21.6988,21.6988,52300.0
2013-12-11 12:25:00,24.89,24.9,24.87,24.88,30900.0,21.7075,21.7162,21.6901,21.6988,30900.0
2013-12-11 12:30:00,24.87,24.91,24.87,24.89,37000.0,21.6901,21.7249,21.6901,21.7075,37000.0
2013-12-11 12:35:00,24.9,24.91,24.89,24.9,25000.0,21.7162,21.7249,21.7075,21.7162,25000.0
2013-12-11 12:40:00,24.91,24.91,24.89,24.9,23500.0,21.7249,21.7249,21.7075,21.7162,23500.0
2013-12-11 12:45:00,24.9,24.95,24.89,24.94,53200.0,21.7162,21.7598,21.7075,21.7511,53200.0
2013-12-11 12:50:00,24.94,24.98,24.94,24.98,55900.0,21.7511,21.786,21.7511,21.786,55900.0
2013-12-11 12:55:00,24.98,24.98,24.96,24.98,48300.0,21.786,21.786,21.7685,21.786,48300.0
2013-12-11 13:00:00,24.98,25.04,24.98,25.04,44500.0,21.786,21.8383,21.786,21.8383,44500.0
2013-12-11 13:05:00,25.04,25.05,25.02,25.02,52200.0,21.8383,21.847,21.8209,21.8209,52200.0
2013-12-11 13:10:00,25.02,25.05,25.02,25.04,47800.0,21.8209,21.847,21.8209,21.8383,47800.0
2013-12-11 13:15:00,25.04,25.06,25.03,25.05,80700.0,21.8383,21.8558,21.8296,21.847,80700.0
2013-12-11 13:20:00,25.05,25.05,25.03,25.05,34000.0,21.847,21.847,21.8296,21.847,34000.0
2013-12-11 13:25:00,25.05,25.06,25.03,25.03,71900.0,21.847,21.8558,21.8296,21.8296,71900.0
2013-12-11 13:30:00,25.04,25.04,25.0,25.02,76500.0,21.8383,21.8383,21.8034,21.8209,76500.0
2013-12-11 13:35:00,25.03,25.05,25.02,25.05,23300.0,21.8296,21.847,21.8209,21.847,23300.0
2013-12-11 13:40:00,25.05,25.1,25.05,25.1,37900.0,21.847,21.8906,21.847,21.8906,37900.0
2013-12-11 13:45:00,25.1,25.1,25.07,25.09,73100.0,21.8906,21.8906,21.8645,21.8819,73100.0
2013-12-11 13:50:00,25.09,25.1,25.06,25.07,52900.0,21.8819,21.8906,21.8558,21.8645,52900.0
2013-12-11 13:55:00,25.08,25.13,25.08,25.13,60200.0,21.8732,21.9168,21.8732,21.9168,60200.0
2013-12-11 14:00:00,25.13,25.13,25.08,25.11,91500.0,21.9168,21.9168,21.8732,21.8994,91500.0
2013-12-11 14:05:00,25.11,25.12,25.08,25.1,56000.0,21.8994,21.9081,21.8732,21.8906,56000.0
2013-12-11 14:10:00,25.09,25.09,25.07,25.07,40800.0,21.8819,21.8819,21.8645,21.8645,40800.0
2013-12-11 14:15:00,25.07,25.08,25.04,25.04,61500.0,21.8645,21.8732,21.8383,21.8383,61500.0
2013-12-11 14:20:00,25.05,25.05,25.03,25.04,42700.0,21.847,21.847,21.8296,21.8383,42700.0
2013-12-11 14:25:00,25.04,25.07,25.03,25.06,107100.0,21.8383,21.8645,21.8296,21.8558,107100.0
2013-12-11 14:30:00,25.07,25.07,25.04,25.05,97000.0,21.8645,21.8645,21.8383,21.847,97000.0
2013-12-11 14:35:00,25.05,25.05,25.03,25.03,27700.0,21.847,21.847,21.8296,21.8296,27700.0
2013-12-11 14:40:00,25.03,25.05,25.03,25.04,45000.0,21.8296,21.847,21.8296,21.8383,45000.0
2013-12-11 14:45:00,25.05,25.05,25.04,25.04,29600.0,21.847,21.847,21.8383,21.8383,29600.0
2013-12-11 14:50:00,25.05,25.05,25.03,25.04,86700.0,21.847,21.847,21.8296,21.8383,86700.0
2013-12-11 14:55:00,25.04,25.04,24.99,24.99,49200.0,21.8383,21.8383,21.7947,21.7947,49200.0
2013-12-11 15:00:00,25.0,25.0,24.97,24.98,59200.0,21.8034,21.8034,21.7773,21.786,59200.0
2013-12-11 15:05:00,24.97,24.98,24.96,24.98,74500.0,21.7773,21.786,21.7685,21.786,74500.0
2013-12-11 15:10:00,24.97,24.98,24.91,24.91,96500.0,21.7773,21.786,21.7249,21.7249,96500.0
2013-12-11 15:15:00,24.91,24.92,24.86,24.86,72200.0,21.7249,21.7337,21.6813,21.6813,72200.0
2013-12-11 15:20:00,24.86,24.87,24.83,24.84,180700.0,21.6813,21.6901,21.6552,21.6639,180700.0
2013-12-11 15:25:00,24.84,24.87,24.82,24.83,178400.0,21.6639,21.6901,21.6464,21.6552,178400.0
2013-12-11 15:30:00,24.82,24.83,24.74,24.75,823700.0,21.6464,21.6552,21.5767,21.5854,823700.0
2013-12-11 15:35:00,24.75,24.77,24.69,24.7,630600.0,21.5854,21.6028,21.5331,21.5418,630600.0
2013-12-11 15:40:00,24.7,24.81,24.69,24.8,369000.0,21.5418,21.6377,21.5331,21.629,369000.0
2013-12-11 15:45:00,24.8,24.8,24.72,24.78,553200.0,21.629,21.629,21.5592,21.6116,553200.0
2013-12-11 15:50:00,24.77,24.8,24.77,24.79,328600.0,21.6028,21.629,21.6028,21.6203,328600.0
2013-12-11 15:55:00,24.79,24.88,24.77,24.86,1058100.0,21.6203,21.6988,21.6028,21.6813,1058100.0
2013-12-12 09:30:00,24.85,24.98,24.84,24.94,69900.0,21.6726,21.786,21.6639,21.7511,69900.0
2013-12-12 09:35:00,24.94,24.96,24.89,24.95,76200.0,21.7511,21.7685,21.7075,21.7598,76200.0
2013-12-12 09:40:00,24.95,24.99,24.93,24.98,56800.0,21.7598,21.7947,21.7424,21.786,56800.0
2013-12-12 09:45:00,24.99,24.99,24.92,24.92,219400.0,21.7947,21.7947,21.7337,21.7337,219400.0
2013-12-12 09:50:00,24.92,24.96,24.81,24.81,191900.0,21.7337,21.7685,21.6377,21.6377,191900.0
2013-12-12 09:55:00,24.81,24.81,24.78,24.79,118400.0,21.6377,21.6377,21.6116,21.6203,118400.0
2013-12-12 10:00:00,24.8,24.89,24.78,24.87,108800.0,21.629,21.7075,21.6116,21.6901,108800.0
2013-12-12 10:05:00,24.87,24.87,24.84,24.84,77700.0,21.6901,21.6901,21.6639,21.6639,77700.0
2013-12-12 10:10:00,24.84,24.86,24.83,24.83,42400.0,21.6639,21.6813,21.6552,21.6552,42400.0
2013-12-12 10:15:00,24.84,24.84,24.76,24.78,55000.0,21.6639,21.6639,21.5941,21.6116,55000.0
2013-12-12 10:20:00,24.78,24.81,24.78,24.79,21000.0,21.6116,21.6377,21.6116,21.6203,21000.0
2013-12-12 10:25:00,24.79,24.85,24.78,24.85,84600.0,21.6203,21.6726,21.6116,21.6726,84600.0
2013-12-12 10:30:00,24.85,24.87,24.82,24.85,99200.0,21.6726,21.6901,21.6464,21.6726,99200.0
2013-12-12 10:35:00,24.86,24.87,24.84,24.86,51300.0,21.6813,21.6901,21.6639,21.6813,51300.0
2013-12-12 10:40:00,24.85,24.86,24.82,24.85,56500.0,21.6726,21.6813,21.6464,21.6726,56500.0
2013-12-12 10:45:00,24.85,24.87,24.82,24.83,37200.0,21.6726,21.6901,21.6464,21.6552,37200.0
2013-12-12 10:50:00,24.83,24.86,24.82,24.82,28400.0,21.6552,21.6813,21.6464,21.6464,28400.0
2013-12-12 10:55:00,24.82,24.82,24.8,24.81,23700.0,21.6464,21.6464,21.629,21.6377,23700.0
2013-12-12 11:00:00,24.82,24.83,24.8,24.81,32200.0,21.6464,21.6552,21.629,21.6377,32200.0
2013-12-12 11:05:00,24.81,24.84,24.81,24.83,62700.0,21.6377,21.6639,21.6377,21.6552,62700.0
2013-12-12 11:10:00,24.82,24.83,24.8,24.82,32100.0,21.6464,21.6552,21.629,21.6464,32100.0
2013-12-12 11:15:00,24.81,24.82,24.8,24.8,13400.0,21.6377,21.6464,21.629,21.629,13400.0
2013-12-12 11:20:00,24.8,24.82,24.79,24.79,30500.0,21.629,21.6464,21.6203,21.6203,30500.0
2013-12-12 11:25:00,24.8,24.8,24.75,24.78,68600.0,21.629,21.629,21.5854,21.6116,68600.0
2013-12-12 11:30:00,24.78,24.8,24.78,24.78,23300.0,21.6116,21.629,21.6116,21.6116,23300.0
2013-12-12 11:35:00,24.79,24.8,24.78,24.79,41200.0,21.6203,21.629,21.6116,21.6203,41200.0
2013-12-12 11:40:00,24.79,24.8,24.73,24.75,49600.0,21.6203,21.629,21.568,21.5854,49600.0
2013-12-12 11:45:00,24.74,24.75,24.73,24.75,40500.0,21.5767,21.5854,21.568,21.5854,40500.0
2013-12-12 11:50:00,24.75,24.76,24.74,24.76,27100.0,21.5854,21.5941,21.5767,21.5941,27100.0
2013-12-12 11:55:00,24.76,24.76,24.72,24.73,24300.0,21.5941,21.5941,21.5592,21.568,24300.0
2013-12-12 12:00:00,24.73,24.74,24.71,24.73,30100.0,21.568,21.5767,21.5505,21.568,30100.0
2013-12-12 12:05:00,24.73,24.76,24.72,24.75,32100.0,21.568,21.5941,21.5592,21.5854,32100.0
2013-12-12 12:10:00,24.75,24.76,24.73,24.74,37000.0,21.5854,21.5941,21.568,21.5767,37000.0
2013-12-12 12:15:00,24.75,24.75,24.73,24.74,17800.0,21.5854,21.5854,21.568,21.5767,17800.0
2013-12-12 12:20:00,24.75,24.75,24.69,24.7,43400.0,21.5854,21.5854,21.5331,21.5418,43400.0
2013-12-12 12:25:00,24.71,24.72,24.69,24.72,128600.0,21.5505,21.5592,21.5331,21.5592,128600.0
2013-12-12 12:30:00,24.72,24.72,24.69,24.69,32400.0,21.5592,21.5592,21.5331,21.5331,32400.0
2013-12-12 12:35:00,24.69,24.7,24.69,24.7,45400.0,21.5331,21.5418,21.5331,21.5418,45400.0
2013-12-12 12:40:00,24.7,24.7,24.67,24.68,80800.0,21.5418,21.5418,21.5156,21.5243,80800.0
2013-12-12 12:45:00,24.68,24.71,24.68,24.7,76400.0,21.5243,21.5505,21.5243,21.5418,76400.0
2013-12-12 12:50:00,24.71,24.73,24.69,24.73,35800.0,21.5505,21.568,21.5331,21.568,35800.0
2013-12-12 12:55:00,24.73,24.74,24.7,24.71,30100.0,21.568,21.5767,21.5418,21.5505,30100.0
2013-12-12 13:00:00,24.71,24.75,24.71,24.75,19700.0,21.5505,21.5854,21.5505,21.5854,19700.0
2013-12-12 13:05:00,24.75,24.78,24.75,24.78,23100.0,21.5854,21.6116,21.5854,21.6116,23100.0
2013-12-12 13:10:00,24.78,24.78,24.76,24.77,19900.0,21.6116,21.6116,21.5941,21.6028,19900.0
2013-12-12 13:15:00,24.77,24.81,24.76,24.8,42200.0,21.6028,21.6377,21.5941,21.629,42200.0
2013-12-12 13:20:00,24.8,24.81,24.79,24.8,59300.0,21.629,21.6377,21.6203,21.629,59300.0
2013-12-12 13:25:00,24.81,24.83,24.79,24.83,231900.0,21.6377,21.6552,21.6203,21.6552,231900.0
2013-12-12 13:30:00,24.83,24.86,24.83,24.85,26400.0,21.6552,21.6813,21.6552,21.6726,26400.0
2013-12-12 13:35:00,24.85,24.9,24.84,24.9,40100.0,21.6726,21.7162,21.6639,21.7162,40100.0
2013-12-12 13:40:00,24.89,24.9,24.88,24.9,78200.0,21.7075,21.7162,21.6988,21.7162,78200.0
2013-12-12 13:45:00,24.9,24.92,24.89,24.9,65100.0,21.7162,21.7337,21.7075,21.7162,65100.0
2013-12-12 13:50:00,24.9,24.91,24.89,24.89,49000.0,21.7162,21.7249,21.7075,21.7075,49000.0
2013-12-12 13:55:00,24.89,24.89,24.87,24.87,49500.0,21.7075,21.7075,21.6901,21.6901,49500.0
2013-12-12 14:00:00,24.88,24.89,24.87,24.87,109200.0,21.6988,21.7075,21.6901,21.6901,109200.0
2013-12-12 14:05:00,24.87,24.87,24.85,24.86,1078900.0,21.6901,21.6901,21.6726,21.6813,1078900.0
2013-12-12 14:10:00,24.86,24.87,24.85,24.86,33600.0,21.6813,21.6901,21.6726,21.6813,33600.0
2013-12-12 14:15:00,24.86,24.86,24.84,24.86,47400.0,21.6813,21.6813,21.6639,21.6813,47400.0
2013-12-12 14:20:00,24.86,24.86,24.85,24.86,1352700.0,21.6813,21.6813,21.6726,21.6813,1352700.0
2013-12-12 14:25:00,24.86,24.86,24.85,24.85,61900.0,21.6813,21.6813,21.6726,21.6726,61900.0
2013-12-12 14:30:00,24.85,24.86,24.82,24.83,71300.0,21.6726,21.6813,21.6464,21.6552,71300.0
2013-12-12 14:35:00,24.83,24.83,24.81,24.81,31100.0,21.6552,21.6552,21.6377,21.6377,31100.0
2013-12-12 14:40:00,24.81,24.83,24.8,24.83,82400.0,21.6377,21.6552,21.629,21.6552,82400.0
2013-12-12 14:45:00,24.83,24.83,24.82,24.82,55700.0,21.6552,21.6552,21.6464,21.6464,55700.0
2013-12-12 14:50:00,24.83,24.84,24.81,24.83,233200.0,21.6552,21.6639,21.6377,21.6552,233200.0
2013-12-12 14:55:00,24.82,24.84,24.82,24.83,70900.0,21.6464,21.6639,21.6464,21.6552,70900.0
2013-12-12 15:00:00,24.84,24.85,24.83,24.85,51100.0,21.6639,21.6726,21.6552,21.6726,51100.0
2013-12-12 15:05:00,24.85,24.85,24.83,24.84,36900.0,21.6726,21.6726,21.6552,21.6639,36900.0
2013-12-12 15:10:00,24.84,24.86,24.82,24.83,339100.0,21.6639,21.6813,21.6464,21.6552,339100.0
2013-12-12 15:15:00,24.82,24.86,24.82,24.82,621800.0,21.6464,21.6813,21.6464,21.6464,621800.0
2013-12-12 15:20:00,24.83,24.85,24.82,24.83,55900.0,21.6552,21.6726,21.6464,21.6552,55900.0
2013-12-12 15:25:00,24.84,24.84,24.82,24.82,31300.0,21.6639,21.6639,21.6464,21.6464,31300.0
2013-12-12 15:30:00,24.82,24.84,24.82,24.84,42200.0,21.6464,21.6639,21.6464,21.6639,42200.0
2013-12-12 15:35:00,24.84,24.84,24.81,24.82,118000.0,21.6639,21.6639,21.6377,21.6464,118000.0
2013-12-12 15:40:00,24.83,24.83,24.81,24.82,161100.0,21.6552,21.6552,21.6377,21.6464,161100.0
2013-12-12 15:45:00,24.82,24.82,24.79,24.81,469000.0,21.6464,21.6464,21.6203,21.6377,469000.0
2013-12-12 15:50:00,24.8,24.81,24.79,24.8,180600.0,21.629,21.6377,21.6203,21.629,180600.0
2013-12-12 15:55:00,24.81,24.81,24.79,24.8,536900.0,21.6377,21.6377,21.6203,21.629,536900.0
2013-12-13 09:30:00,24.96,25.06,24.94,25.05,395700.0,21.7685,21.8558,21.7511,21.847,395700.0
2013-12-13 09:35:00,25.05,25.25,25.04,25.24,446200.0,21.847,22.0215,21.8383,22.0127,446200.0
2013-12-13 09:40:00,25.23,25.27,25.19,25.19,163600.0,22.004,22.0389,21.9691,21.9691,163600.0
2013-12-13 09:45:00,25.19,25.2,25.11,25.16,242400.0,21.9691,21.9779,21.8994,21.943,242400.0
2013-12-13 09:50:00,25.16,25.16,25.02,25.02,110100.0,21.943,21.943,21.8209,21.8209,110100.0
2013-12-13 09:55:00,25.02,25.08,24.98,24.99,75200.0,21.8209,21.8732,21.786,21.7947,75200.0
2013-12-13 10:00:00,24.99,25.08,24.99,25.04,157500.0,21.7947,21.8732,21.7947,21.8383,157500.0
2013-12-13 10:05:00,25.03,25.09,25.02,25.04,59700.0,21.8296,21.8819,21.8209,21.8383,59700.0
2013-12-13 10:10:00,25.03,25.03,24.98,24.98,291800.0,21.8296,21.8296,21.786,21.786,291800.0
2013-12-13 10:15:00,24.98,25.03,24.95,24.98,57100.0,21.786,21.8296,21.7598,21.786,57100.0
2013-12-13 10:20:00,24.98,24.99,24.92,24.92,83800.0,21.786,21.7947,21.7337,21.7337,83800.0
2013-12-13 10:25:00,24.93,24.98,24.93,24.95,87800.0,21.7424,21.786,21.7424,21.7598,87800.0
2013-12-13 10:30:00,24.96,24.98,24.95,24.97,74900.0,21.7685,21.786,21.7598,21.7773,74900.0
2013-12-13 10:35:00,24.96,24.98,24.95,24.96,40100.0,21.7685,21.786,21.7598,21.7685,40100.0
2013-12-13 10:40:00,24.96,24.96,24.92,24.93,96500.0,21.7685,21.7685,21.7337,21.7424,96500.0
2013-12-13 10:45:00,24.93,24.95,24.89,24.89,199800.0,21.7424,21.7598,21.7075,21.7075,199800.0
2013-12-13 10:50:00,24.9,24.91,24.89,24.9,21600.0,21.7162,21.7249,21.7075,21.7162,21600.0
2013-12-13 10:55:00,24.89,24.89,24.8,24.8,77200.0,21.7075,21.7075,21.629,21.629,77200.0
2013-12-13 11:00:00,24.8,24.81,24.74,24.74,92700.0,21.629,21.6377,21.5767,21.5767,92700.0
2013-12-13 11:05:00,24.75,24.76,24.74,24.75,58300.0,21.5854,21.5941,21.5767,21.5854,58300.0
2013-12-13 11:10:00,24.75,24.76,24.74,24.76,60400.0,21.5854,21.5941,21.5767,21.5941,60400.0
2013-12-13 11:15:00,24.75,24.82,24.73,24.82,61000.0,21.5854,21.6464,21.568,21.6464,61000.0
2013-12-13 11:20:00,24.81,24.83,24.8,24.81,49400.0,21.6377,21.6552,21.629,21.6377,49400.0
2013-12-13 11:25:00,24.81,24.86,24.81,24.82,35000.0,21.6377,21.6813,21.6377,21.6464,35000.0
2013-12-13 11:30:00,24.82,24.83,24.79,24.8,47200.0,21.6464,21.6552,21.6203,21.629,47200.0
2013-12-13 11:35:00,24.8,24.85,24.79,24.85,381700.0,21.629,21.6726,21.6203,21.6726,381700.0
2013-12-13 11:40:00,24.85,24.87,24.84,24.85,243500.0,21.6726,21.6901,21.6639,21.6726,243500.0
2013-12-13 11:45:00,24.86,24.88,24.85,24.86,43600.0,21.6813,21.6988,21.6726,21.6813,43600.0
2013-12-13 11:50:00,24.86,24.88,24.85,24.88,19700.0,21.6813,21.6988,21.6726,21.6988,19700.0
2013-12-13 11:55:00,24.88,24.88,24.85,24.85,38200.0,21.6988,21.6988,21.6726,21.6726,38200.0
2013-12-13 12:00:00,24.85,24.87,24.85,24.86,46900.0,21.6726,21.6901,21.6726,21.6813,46900.0
2013-12-13 12:05:00,24.87,24.87,24.84,24.84,39100.0,21.6901,21.6901,21.6639,21.6639,39100.0
2013-12-13 12:10:00,24.85,24.87,24.84,24.87,49800.0,21.6726,21.6901,21.6639,21.6901,49800.0
2013-12-13 12:15:00,24.86,24.87,24.84,24.85,92800.0,21.6813,21.6901,21.6639,21.6726,92800.0
2013-12-13 12:20:00,24.86,24.91,24.86,24.9,98400.0,21.6813,21.7249,21.6813,21.7162,98400.0
2013-12-13 12:25:00,24.9,24.94,24.9,24.93,115700.0,21.7162,21.7511,21.7162,21.7424,115700.0
2013-12-13 12:30:00,24.93,24.94,24.9,24.91,49300.0,21.7424,21.7511,21.7162,21.7249,49300.0
2013-12-13 12:35:00,24.91,24.92,24.9,24.91,29600.0,21.7249,21.7337,21.7162,21.7249,29600.0
2013-12-13 12:40:00,24.91,24.92,24.89,24.89,16200.0,21.7249,21.7337,21.7075,21.7075,16200.0
2013-12-13 12:45:00,24.89,24.91,24.88,24.88,30900.0,21.7075,21.7249,21.6988,21.6988,30900.0
2013-12-13 12:50:00,24.89,24.89,24.88,24.88,7600.0,21.7075,21.7075,21.6988,21.6988,7600.0
2013-12-13 12:55:00,24.88,24.9,24.88,24.9,40600.0,21.6988,21.7162,21.6988,21.7162,40600.0
2013-12-13 13:00:00,24.91,24.91,24.9,24.9,15700.0,21.7249,21.7249,21.7162,21.7162,15700.0
2013-12-13 13:05:00,24.9,24.91,24.87,24.87,286600.0,21.7162,21.7249,21.6901,21.6901,286600.0
2013-12-13 13:10:00,24.87,24.88,24.87,24.88,70100.0,21.6901,21.6988,21.6901,21.6988,70100.0
2013-12-13 13:15:00,24.88,24.88,24.86,24.86,24600.0,21.6988,21.6988,21.6813,21.6813,24600.0
2013-12-13 13:20:00,24.86,24.86,24.83,24.83,35300.0,21.6813,21.6813,21.6552,21.6552,35300.0
2013-12-13 13:25:00,24.83,24.84,24.79,24.79,57600.0,21.6552,21.6639,21.6203,21.6203,57600.0
2013-12-13 13:30:00,24.79,24.82,24.78,24.82,73000.0,21.6203,21.6464,21.6116,21.6464,73000.0
2013-12-13 13:35:00,24.81,24.83,24.81,24.82,45600.0,21.6377,21.6552,21.6377,21.6464,45600.0
2013-12-13 13:40:00,24.82,24.82,24.8,24.82,42900.0,21.6464,21.6464,21.629,21.6464,42900.0
2013-12-13 13:45:00,24.82,24.83,24.79,24.83,51300.0,21.6464,21.6552,21.6203,21.6552,51300.0
2013-12-13 13:50:00,24.83,24.84,24.82,24.84,15300.0,21.6552,21.6639,21.6464,21.6639,15300.0
2013-12-13 13:55:00,24.84,24.85,24.82,24.82,36900.0,21.6639,21.6726,21.6464,21.6464,36900.0
2013-12-13 14:00:00,24.82,24.82,24.79,24.82,90000.0,21.6464,21.6464,21.6203,21.6464,90000.0
2013-12-13 14:05:00,24.82,24.82,24.8,24.81,45000.0,21.6464,21.6464,21.629,21.6377,45000.0
2013-12-13 14:10:00,24.81,24.81,24.78,24.79,66900.0,21.6377,21.6377,21.6116,21.6203,66900.0
2013-12-13 14:15:00,24.79,24.8,24.78,24.8,17800.0,21.6203,21.629,21.6116,21.629,17800.0
2013-12-13 14:20:00,24.8,24.8,24.78,24.8,41600.0,21.629,21.629,21.6116,21.629,41600.0
2013-12-13 14:25:00,24.8,24.8,24.78,24.8,55300.0,21.629,21.629,21.6116,21.629,55300.0
2013-12-13 14:30:00,24.8,24.8,24.79,24.8,38900.0,21.629,21.629,21.6203,21.629,38900.0
2013-12-13 14:35:00,24.8,24.8,24.79,24.8,36500.0,21.629,21.629,21.6203,21.629,36500.0
2013-12-13 14:40:00,24.8,24.8,24.79,24.79,14300.0,21.629,21.629,21.6203,21.6203,14300.0
2013-12-13 14:45:00,24.8,24.81,24.79,24.8,78500.0,21.629,21.6377,21.6203,21.629,78500.0
2013-12-13 14:50:00,24.8,24.81,24.79,24.79,83600.0,21.629,21.6377,21.6203,21.6203,83600.0
2013-12-13 14:55:00,24.8,24.81,24.79,24.8,48000.0,21.629,21.6377,21.6203,21.629,48000.0
2013-12-13 15:00:00,24.8,24.81,24.79,24.8,62300.0,21.629,21.6377,21.6203,21.629,62300.0
2013-12-13 15:05:00,24.8,24.81,24.79,24.8,85300.0,21.629,21.6377,21.6203,21.629,85300.0
2013-12-13 15:10:00,24.8,24.8,24.79,24.8,30000.0,21.629,21.629,21.6203,21.629,30000.0
2013-12-13 15:15:00,24.79,24.8,24.79,24.79,24600.0,21.6203,21.629,21.6203,21.6203,24600.0
2013-12-13 15:20:00,24.8,24.8,24.79,24.8,41900.0,21.629,21.629,21.6203,21.629,41900.0
2013-12-13 15:25:00,24.8,24.8,24.79,24.8,65100.0,21.629,21.629,21.6203,21.629,65100.0
2013-12-13 15:30:00,24.8,24.84,24.8,24.84,153800.0,21.629,21.6639,21.629,21.6639,153800.0
2013-12-13 15:35:00,24.84,24.84,24.8,24.81,52600.0,21.6639,21.6639,21.629,21.6377,52600.0
2013-12-13 15:40:00,24.8,24.85,24.8,24.84,785400.0,21.629,21.6726,21.629,21.6639,785400.0
2013-12-13 15:45:00,24.84,24.85,24.82,24.84,85000.0,21.6639,21.6726,21.6464,21.6639,85000.0
2013-12-13 15:50:00,24.84,24.85,24.82,24.82,77900.0,21.6639,21.6726,21.6464,21.6464,77900.0
2013-12-13 15:55:00,24.83,24.83,24.78,24.79,208800.0,21.6552,21.6552,21.6116,21.6203,208800.0
2013-12-16 09:30:00,24.92,25.08,24.89,25.05,114300.0,21.7337,21.8732,21.7075,21.847,114300.0
2013-12-16 09:35:00,25.06,25.1,25.01,25.04,96300.0,21.8558,21.8906,21.8122,21.8383,96300.0
2013-12-16 09:40:00,25.04,25.05,24.95,24.99,449700.0,21.8383,21.847,21.7598,21.7947,449700.0
2013-12-16 09:45:00,24.99,25.03,24.91,24.91,213700.0,21.7947,21.8296,21.7249,21.7249,213700.0
2013-12-16 09:50:00,24.91,24.94,24.91,24.92,156900.0,21.7249,21.7511,21.7249,21.7337,156900.0
2013-12-16 09:55:00,24.93,24.95,24.92,24.95,63700.0,21.7424,21.7598,21.7337,21.7598,63700.0
2013-12-16 10:00:00,24.95,24.99,24.93,24.95,137000.0,21.7598,21.7947,21.7424,21.7598,137000.0
2013-12-16 10:05:00,24.95,24.97,24.94,24.96,76400.0,21.7598,21.7773,21.7511,21.7685,76400.0
2013-12-16 10:10:00,24.97,24.97,24.89,24.89,72300.0,21.7773,21.7773,21.7075,21.7075,72300.0
2013-12-16 10:15:00,24.9,24.9,24.84,24.85,125900.0,21.7162,21.7162,21.6639,21.6726,125900.0
2013-12-16 10:20:00,24.85,24.89,24.83,24.88,239200.0,21.6726,21.7075,21.6552,21.6988,239200.0
2013-12-16 10:25:00,24.89,24.94,24.86,24.88,195800.0,21.7075,21.7511,21.6813,21.6988,195800.0
2013-12-16 10:30:00,24.88,24.9,24.82,24.85,105100.0,21.6988,21.7162,21.6464,21.6726,105100.0
2013-12-16 10:35:00,24.84,24.87,24.81,24.81,90600.0,21.6639,21.6901,21.6377,21.6377,90600.0
2013-12-16 10:40:00,24.82,24.85,24.81,24.84,59800.0,21.6464,21.6726,21.6377,21.6639,59800.0
2013-12-16 10:45:00,24.84,24.85,24.83,24.84,33200.0,21.6639,21.6726,21.6552,21.6639,33200.0
2013-12-16 10:50:00,24.83,24.83,24.8,24.8,96600.0,21.6552,21.6552,21.629,21.629,96600.0
2013-12-16 10:55:00,24.81,24.87,24.8,24.87,70200.0,21.6377,21.6901,21.629,21.6901,70200.0
2013-12-16 11:00:00,24.87,24.87,24.85,24.87,86200.0,21.6901,21.6901,21.6726,21.6901,86200.0
2013-12-16 11:05:00,24.87,24.87,24.85,24.87,41100.0,21.6901,21.6901,21.6726,21.6901,41100.0
2013-12-16 11:10:00,24.87,24.91,24.86,24.89,96900.0,21.6901,21.7249,21.6813,21.7075,96900.0
2013-12-16 11:15:00,24.89,24.91,24.89,24.89,95400.0,21.7075,21.7249,21.7075,21.7075,95400.0
2013-12-16 11:20:00,24.9,24.93,24.88,24.9,72200.0,21.7162,21.7424,21.6988,21.7162,72200.0
2013-12-16 11:25:00,24.91,24.92,24.89,24.89,50700.0,21.7249,21.7337,21.7075,21.7075,50700.0
2013-12-16 11:30:00,24.9,24.92,24.87,24.91,45200.0,21.7162,21.7337,21.6901,21.7249,45200.0
2013-12-16 11:35:00,24.92,24.93,24.88,24.89,69900.0,21.7337,21.7424,21.6988,21.7075,69900.0
2013-12-16 11:40:00,24.89,24.89,24.85,24.86,63400.0,21.7075,21.7075,21.6726,21.6813,63400.0
2013-12-16 11:45:00,24.86,24.91,24.86,24.89,72800.0,21.6813,21.7249,21.6813,21.7075,72800.0
2013-12-16 11:50:00,24.9,24.92,24.89,24.91,46100.0,21.7162,21.7337,21.7075,21.7249,46100.0
2013-12-16 11:55:00,24.9,24.9,24.87,24.89,38100.0,21.7162,21.7162,21.6901,21.7075,38100.0
2013-12-16 12:00:00,24.89,24.89,24.84,24.85,65700.0,21.7075,21.7075,21.6639,21.6726,65700.0
2013-12-16 12:05:00,24.85,24.87,24.85,24.87,67000.0,21.6726,21.6901,21.6726,21.6901,67000.0
2013-12-16 12:10:00,24.87,24.88,24.85,24.85,27900.0,21.6901,21.6988,21.6726,21.6726,27900.0
2013-12-16 12:15:00,24.86,24.88,24.86,24.88,17600.0,21.6813,21.6988,21.6813,21.6988,17600.0
2013-12-16 12:20:00,24.88,24.91,24.87,24.91,21500.0,21.6988,21.7249,21.6901,21.7249,21500.0
2013-12-16 12:25:00,24.91,24.93,24.9,24.9,27000.0,21.7249,21.7424,21.7162,21.7162,27000.0
2013-12-16 12:30:00,24.91,24.93,24.9,24.93,27600.0,21.7249,21.7424,21.7162,21.7424,27600.0
2013-12-16 12:35:00,24.92,24.95,24.92,24.93,25200.0,21.7337,21.7598,21.7337,21.7424,25200.0
2013-12-16 12:40:00,24.94,24.96,24.93,24.96,6600.0,21.7511,21.7685,21.7424,21.7685,6600.0
2013-12-16 12:45:00,24.97,24.98,24.96,24.96,19500.0,21.7773,21.786,21.7685,21.7685,19500.0
2013-12-16 12:50:00,24.97,24.98,24.96,24.97,21900.0,21.7773,21.786,21.7685,21.7773,21900.0
2013-12-16 12:55:00,24.98,24.98,24.97,24.97,29300.0,21.786,21.786,21.7773,21.7773,29300.0
2013-12-16 13:00:00,24.97,24.98,24.96,24.97,29600.0,21.7773,21.786,21.7685,21.7773,29600.0
2013-12-16 13:05:00,24.97,24.99,24.96,24.98,40500.0,21.7773,21.7947,21.7685,21.786,40500.0
2013-12-16 13:10:00,24.98,25.0,24.98,24.98,23700.0,21.786,21.8034,21.786,21.786,23700.0
2013-12-16 13:15:00,24.98,24.99,24.98,24.98,14300.0,21.786,21.7947,21.786,21.786,14300.0
2013-12-16 13:20:00,24.98,25.0,24.97,25.0,31900.0,21.786,21.8034,21.7773,21.8034,31900.0
2013-12-16 13:25:00,25.0,25.02,25.0,25.02,29000.0,21.8034,21.8209,21.8034,21.8209,29000.0
2013-12-16 13:30:00,25.02,25.03,25.0,25.03,44300.0,21.8209,21.8296,21.8034,21.8296,44300.0
2013-12-16 13:35:00,25.03,25.05,25.02,25.05,28200.0,21.8296,21.847,21.8209,21.847,28200.0
2013-12-16 13:40:00,25.05,25.09,25.05,25.09,49600.0,21.847,21.8819,21.847,21.8819,49600.0
2013-12-16 13:45:00,25.09,25.1,25.07,25.08,55500.0,21.8819,21.8906,21.8645,21.8732,55500.0
2013-12-16 13:50:00,25.08,25.1,25.07,25.08,67500.0,21.8732,21.8906,21.8645,21.8732,67500.0
2013-12-16 13:55:00,25.08,25.08,25.05,25.05,60800.0,21.8732,21.8732,21.847,21.847,60800.0
2013-12-16 14:00:00,25.06,25.06,25.05,25.06,39100.0,21.8558,21.8558,21.847,21.8558,39100.0
2013-12-16 14:05:00,25.05,25.06,25.02,25.04,328800.0,21.847,21.8558,21.8209,21.8383,328800.0
2013-12-16 14:10:00,25.04,25.08,25.04,25.05,358700.0,21.8383,21.8732,21.8383,21.847,358700.0
2013-12-16 14:15:00,25.05,25.1,25.05,25.09,246600.0,21.847,21.8906,21.847,21.8819,246600.0
2013-12-16 14:20:00,25.08,25.09,25.07,25.09,70600.0,21.8732,21.8819,21.8645,21.8819,70600.0
2013-12-16 14:25:00,25.09,25.11,25.08,25.11,70100.0,21.8819,21.8994,21.8732,21.8994,70100.0
2013-12-16 14:30:00,25.11,25.11,25.07,25.08,63200.0,21.8994,21.8994,21.8645,21.8732,63200.0
2013-12-16 14:35:00,25.08,25.1,25.05,25.09,108300.0,21.8732,21.8906,21.847,21.8819,108300.0
2013-12-16 14:40:00,25.09,25.09,25.05,25.06,76700.0,21.8819,21.8819,21.847,21.8558,76700.0
2013-12-16 14:45:00,25.05,25.05,25.02,25.04,94400.0,21.847,21.847,21.8209,21.8383,94400.0
2013-12-16 14:50:00,25.03,25.04,25.01,25.03,104600.0,21.8296,21.8383,21.8122,21.8296,104600.0
2013-12-16 14:55:00,25.03,25.04,25.02,25.02,36500.0,21.8296,21.8383,21.8209,21.8209,36500.0
2013-12-16 15:00:00,25.03,25.04,25.02,25.03,26900.0,21.8296,21.8383,21.8209,21.8296,26900.0
2013-12-16 15:05:00,25.04,25.04,25.03,25.04,48900.0,21.8383,21.8383,21.8296,21.8383,48900.0
2013-12-16 15:10:00,25.04,25.08,25.03,25.06,80100.0,21.8383,21.8732,21.8296,21.8558,80100.0
2013-12-16 15:15:00,25.07,25.08,25.06,25.08,27000.0,21.8645,21.8732,21.8558,21.8732,27000.0
2013-12-16 15:20:00,25.08,25.08,25.06,25.06,63400.0,21.8732,21.8732,21.8558,21.8558,63400.0
2013-12-16 15:25:00,25.06,25.07,25.05,25.07,63700.0,21.8558,21.8645,21.847,21.8645,63700.0
2013-12-16 15:30:00,25.07,25.07,25.05,25.05,55200.0,21.8645,21.8645,21.847,21.847,55200.0
2013-12-16 15:35:00,25.05,25.06,25.03,25.04,61700.0,21.847,21.8558,21.8296,21.8383,61700.0
2013-12-16 15:40:00,25.03,25.06,25.03,25.05,100700.0,21.8296,21.8558,21.8296,21.847,100700.0
2013-12-16 15:45:00,25.05,25.05,25.03,25.05,105400.0,21.847,21.847,21.8296,21.847,105400.0
2013-12-16 15:50:00,25.05,25.09,25.01,25.08,451300.0,21.847,21.8819,21.8122,21.8732,451300.0
2013-12-16 15:55:00,25.09,25.09,25.08,25.09,301500.0,21.8819,21.8819,21.8732,21.8819,301500.0
2013-12-17 09:30:00,25.09,25.09,24.82,24.99,155200.0,21.8819,21.8819,21.6464,21.7947,155200.0
2013-12-17 09:35:00,24.98,25.07,24.95,24.98,98000.0,21.786,21.8645,21.7598,21.786,98000.0
2013-12-17 09:40:00,24.95,24.97,24.91,24.93,116800.0,21.7598,21.7773,21.7249,21.7424,116800.0
2013-12-17 09:45:00,24.92,24.98,24.92,24.96,82700.0,21.7337,21.786,21.7337,21.7685,82700.0
2013-12-17 09:50:00,24.95,24.96,24.93,24.95,51100.0,21.7598,21.7685,21.7424,21.7598,51100.0
2013-12-17 09:55:00,24.95,24.96,24.93,24.96,43800.0,21.7598,21.7685,21.7424,21.7685,43800.0
2013-12-17 10:00:00,24.95,24.96,24.91,24.91,71500.0,21.7598,21.7685,21.7249,21.7249,71500.0
2013-12-17 10:05:00,24.91,24.95,24.89,24.95,54500.0,21.7249,21.7598,21.7075,21.7598,54500.0
2013-12-17 10:10:00,24.95,24.99,24.93,24.99,88700.0,21.7598,21.7947,21.7424,21.7947,88700.0
2013-12-17 10:15:00,24.99,24.99,24.93,24.94,33300.0,21.7947,21.7947,21.7424,21.7511,33300.0
2013-12-17 10:20:00,24.94,24.96,24.94,24.95,25100.0,21.7511,21.7685,21.7511,21.7598,25100.0
2013-12-17 10:25:00,24.94,24.94,24.92,24.94,40700.0,21.7511,21.7511,21.7337,21.7511,40700.0
2013-12-17 10:30:00,24.93,24.94,24.91,24.94,617300.0,21.7424,21.7511,21.7249,21.7511,617300.0
2013-12-17 10:35:00,24.94,24.96,24.92,24.96,69700.0,21.7511,21.7685,21.7337,21.7685,69700.0
2013-12-17 10:40:00,24.96,24.97,24.94,24.96,43500.0,21.7685,21.7773,21.7511,21.7685,43500.0
2013-12-17 10:45:00,24.96,24.96,24.88,24.89,117500.0,21.7685,21.7685,21.6988,21.7075,117500.0
2013-12-17 10:50:00,24.89,24.9,24.88,24.88,28400.0,21.7075,21.7162,21.6988,21.6988,28400.0
2013-12-17 10:55:00,24.88,24.89,24.85,24.88,48800.0,21.6988,21.7075,21.6726,21.6988,48800.0
2013-12-17 11:00:00,24.87,24.87,24.82,24.84,81600.0,21.6901,21.6901,21.6464,21.6639,81600.0
2013-12-17 11:05:00,24.85,24.85,24.8,24.81,53500.0,21.6726,21.6726,21.629,21.6377,53500.0
2013-12-17 11:10:00,24.8,24.8,24.78,24.8,113400.0,21.629,21.629,21.6116,21.629,113400.0
2013-12-17 11:15:00,24.8,24.81,24.78,24.8,71700.0,21.629,21.6377,21.6116,21.629,71700.0
2013-12-17 11:20:00,24.8,24.8,24.77,24.77,45100.0,21.629,21.629,21.6028,21.6028,45100.0
2013-12-17 11:25:00,24.77,24.79,24.75,24.77,77200.0,21.6028,21.6203,21.5854,21.6028,77200.0
2013-12-17 11:30:00,24.77,24.79,24.75,24.75,64500.0,21.6028,21.6203,21.5854,21.5854,64500.0
2013-12-17 11:35:00,24.76,24.78,24.75,24.77,28600.0,21.5941,21.6116,21.5854,21.6028,28600.0
2013-12-17 11:40:00,24.78,24.78,24.75,24.76,22600.0,21.6116,21.6116,21.5854,21.5941,22600.0
2013-12-17 11:45:00,24.76,24.8,24.74,24.79,67000.0,21.5941,21.629,21.5767,21.6203,67000.0
2013-12-17 11:50:00,24.79,24.81,24.78,24.8,69300.0,21.6203,21.6377,21.6116,21.629,69300.0
2013-12-17 11:55:00,24.8,24.82,24.79,24.82,75700.0,21.629,21.6464,21.6203,21.6464,75700.0
2013-12-17 12:00:00,24.82,24.82,24.8,24.82,24500.0,21.6464,21.6464,21.629,21.6464,24500.0
2013-12-17 12:05:00,24.81,24.83,24.81,24.82,51400.0,21.6377,21.6552,21.6377,21.6464,51400.0
2013-12-17 12:10:00,24.83,24.84,24.8,24.83,77100.0,21.6552,21.6639,21.629,21.6552,77100.0
2013-12-17 12:15:00,24.84,24.85,24.83,24.83,26600.0,21.6639,21.6726,21.6552,21.6552,26600.0
2013-12-17 12:20:00,24.83,24.84,24.8,24.83,117500.0,21.6552,21.6639,21.629,21.6552,117500.0
2013-12-17 12:25:00,24.83,24.83,24.8,24.8,20200.0,21.6552,21.6552,21.629,21.629,20200.0
2013-12-17 12:30:00,24.81,24.81,24.78,24.78,27600.0,21.6377,21.6377,21.6116,21.6116,27600.0
2013-12-17 12:35:00,24.79,24.79,24.77,24.79,36100.0,21.6203,21.6203,21.6028,21.6203,36100.0
2013-12-17 12:40:00,24.79,24.79,24.78,24.78,18100.0,21.6203,21.6203,21.6116,21.6116,18100.0
2013-12-17 12:45:00,24.78,24.79,24.78,24.79,26600.0,21.6116,21.6203,21.6116,21.6203,26600.0
2013-12-17 12:50:00,24.79,24.79,24.77,24.78,38500.0,21.6203,21.6203,21.6028,21.6116,38500.0
2013-12-17 12:55:00,24.77,24.78,24.77,24.78,20400.0,21.6028,21.6116,21.6028,21.6116,20400.0
2013-12-17 13:00:00,24.77,24.78,24.77,24.78,27300.0,21.6028,21.6116,21.6028,21.6116,27300.0
2013-12-17 13:05:00,24.78,24.78,24.76,24.76,43500.0,21.6116,21.6116,21.5941,21.5941,43500.0
2013-12-17 13:10:00,24.76,24.78,24.76,24.77,35100.0,21.5941,21.6116,21.5941,21.6028,35100.0
2013-12-17 13:15:00,24.78,24.78,24.76,24.77,23500.0,21.6116,21.6116,21.5941,21.6028,23500.0
2013-12-17 13:20:00,24.76,24.77,24.76,24.77,33600.0,21.5941,21.6028,21.5941,21.6028,33600.0
2013-12-17 13:25:00,24.77,24.77,24.75,24.76,25500.0,21.6028,21.6028,21.5854,21.5941,25500.0
2013-12-17 13:30:00,24.76,24.76,24.75,24.75,17500.0,21.5941,21.5941,21.5854,21.5854,17500.0
2013-12-17 13:35:00,24.75,24.76,24.74,24.75,45300.0,21.5854,21.5941,21.5767,21.5854,45300.0
2013-12-17 13:40:00,24.74,24.75,24.73,24.73,22300.0,21.5767,21.5854,21.568,21.568,22300.0
2013-12-17 13:45:00,24.73,24.74,24.72,24.73,57000.0,21.568,21.5767,21.5592,21.568,57000.0
2013-12-17 13:50:00,24.73,24.74,24.73,24.73,14300.0,21.568,21.5767,21.568,21.568,14300.0
2013-12-17 13:55:00,24.73,24.78,24.73,24.78,94700.0,21.568,21.6116,21.568,21.6116,94700.0
2013-12-17 14:00:00,24.78,24.78,24.76,24.77,41500.0,21.6116,21.6116,21.5941,21.6028,41500.0
2013-12-17 14:05:00,24.77,24.83,24.76,24.83,100400.0,21.6028,21.6552,21.5941,21.6552,100400.0
2013-12-17 14:10:00,24.83,24.88,24.82,24.87,64800.0,21.6552,21.6988,21.6464,21.6901,64800.0
2013-12-17 14:15:00,24.87,24.87,24.85,24.85,36200.0,21.6901,21.6901,21.6726,21.6726,36200.0
2013-12-17 14:20:00,24.86,24.89,24.85,24.89,51500.0,21.6813,21.7075,21.6726,21.7075,51500.0
2013-12-17 14:25:00,24.89,24.89,24.85,24.85,71800.0,21.7075,21.7075,21.6726,21.6726,71800.0
2013-12-17 14:30:00,24.86,24.86,24.85,24.85,51800.0,21.6813,21.6813,21.6726,21.6726,51800.0
2013-12-17 14:35:00,24.85,24.86,24.79,24.79,87100.0,21.6726,21.6813,21.6203,21.6203,87100.0
2013-12-17 14:40:00,24.79,24.8,24.78,24.78,52200.0,21.6203,21.629,21.6116,21.6116,52200.0
2013-12-17 14:45:00,24.78,24.79,24.77,24.78,56900.0,21.6116,21.6203,21.6028,21.6116,56900.0
2013-12-17 14:50:00,24.77,24.78,24.75,24.75,53700.0,21.6028,21.6116,21.5854,21.5854,53700.0
2013-12-17 14:55:00,24.75,24.77,24.75,24.77,57900.0,21.5854,21.6028,21.5854,21.6028,57900.0
2013-12-17 15:00:00,24.77,24.8,24.76,24.8,123000.0,21.6028,21.629,21.5941,21.629,123000.0
2013-12-17 15:05:00,24.8,24.81,24.8,24.8,61400.0,21.629,21.6377,21.629,21.629,61400.0
2013-12-17 15:10:00,24.8,24.81,24.79,24.79,61600.0,21.629,21.6377,21.6203,21.6203,61600.0
2013-12-17 15:15:00,24.79,24.8,24.77,24.77,53500.0,21.6203,21.629,21.6028,21.6028,53500.0
2013-12-17 15:20:00,24.77,24.81,24.77,24.8,83600.0,21.6028,21.6377,21.6028,21.629,83600.0
2013-12-17 15:25:00,24.8,24.83,24.8,24.81,104600.0,21.629,21.6552,21.629,21.6377,104600.0
2013-12-17 15:30:00,24.81,24.83,24.79,24.79,125600.0,21.6377,21.6552,21.6203,21.6203,125600.0
2013-12-17 15:35:00,24.79,24.81,24.79,24.8,90200.0,21.6203,21.6377,21.6203,21.629,90200.0
2013-12-17 15:40:00,24.8,24.81,24.75,24.75,134900.0,21.629,21.6377,21.5854,21.5854,134900.0
2013-12-17 15:45:00,24.76,24.77,24.74,24.76,185600.0,21.5941,21.6028,21.5767,21.5941,185600.0
2013-12-17 15:50:00,24.77,24.77,24.76,24.76,115200.0,21.6028,21.6028,21.5941,21.5941,115200.0
2013-12-17 15:55:00,24.77,24.77,24.74,24.75,472700.0,21.6028,21.6028,21.5767,21.5854,472700.0
2013-12-18 09:30:00,24.8,24.84,24.77,24.84,103400.0,21.629,21.6639,21.6028,21.6639,103400.0
2013-12-18 09:35:00,24.84,24.95,24.84,24.94,60900.0,21.6639,21.7598,21.6639,21.7511,60900.0
2013-12-18 09:40:00,24.95,25.03,24.94,25.0,54000.0,21.7598,21.8296,21.7511,21.8034,54000.0
2013-12-18 09:45:00,25.01,25.03,24.94,25.02,62900.0,21.8122,21.8296,21.7511,21.8209,62900.0
2013-12-18 09:50:00,25.02,25.07,24.98,25.01,80500.0,21.8209,21.8645,21.786,21.8122,80500.0
2013-12-18 09:55:00,25.0,25.02,24.96,25.02,105000.0,21.8034,21.8209,21.7685,21.8209,105000.0
2013-12-18 10:00:00,25.01,25.09,24.98,25.08,57900.0,21.8122,21.8819,21.786,21.8732,57900.0
2013-12-18 10:05:00,25.08,25.1,25.06,25.09,64700.0,21.8732,21.8906,21.8558,21.8819,64700.0
2013-12-18 10:10:00,25.1,25.11,25.09,25.1,58600.0,21.8906,21.8994,21.8819,21.8906,58600.0
2013-12-18 10:15:00,25.11,25.15,25.09,25.15,86600.0,21.8994,21.9342,21.8819,21.9342,86600.0
2013-12-18 10:20:00,25.15,25.16,25.13,25.14,61800.0,21.9342,21.943,21.9168,21.9255,61800.0
2013-12-18 10:25:00,25.14,25.14,25.1,25.1,53500.0,21.9255,21.9255,21.8906,21.8906,53500.0
2013-12-18 10:30:00,25.11,25.11,25.07,25.09,86400.0,21.8994,21.8994,21.8645,21.8819,86400.0
2013-12-18 10:35:00,25.08,25.09,25.06,25.07,34200.0,21.8732,21.8819,21.8558,21.8645,34200.0
2013-12-18 10:40:00,25.07,25.09,25.05,25.06,47000.0,21.8645,21.8819,21.847,21.8558,47000.0
2013-12-18 10:45:00,25.06,25.07,24.99,25.0,73900.0,21.8558,21.8645,21.7947,21.8034,73900.0
2013-12-18 10:50:00,25.01,25.01,24.94,24.94,39000.0,21.8122,21.8122,21.7511,21.7511,39000.0
2013-12-18 10:55:00,24.95,24.97,24.94,24.97,45000.0,21.7598,21.7773,21.7511,21.7773,45000.0
2013-12-18 11:00:00,24.97,24.99,24.96,24.98,40400.0,21.7773,21.7947,21.7685,21.786,40400.0
2013-12-18 11:05:00,24.98,25.0,24.96,25.0,48400.0,21.786,21.8034,21.7685,21.8034,48400.0
2013-12-18 11:10:00,25.0,25.0,24.97,24.98,75000.0,21.8034,21.8034,21.7773,21.786,75000.0
2013-12-18 11:15:00,24.98,25.0,24.97,24.99,12400.0,21.786,21.8034,21.7773,21.7947,12400.0
2013-12-18 11:20:00,25.0,25.0,24.97,24.98,27200.0,21.8034,21.8034,21.7773,21.786,27200.0
2013-12-18 11:25:00,24.98,24.99,24.96,24.96,43100.0,21.786,21.7947,21.7685,21.7685,43100.0
2013-12-18 11:30:00,24.95,24.96,24.94,24.96,17900.0,21.7598,21.7685,21.7511,21.7685,17900.0
2013-12-18 11:35:00,24.96,24.97,24.95,24.97,43100.0,21.7685,21.7773,21.7598,21.7773,43100.0
2013-12-18 11:40:00,24.96,24.96,24.92,24.94,45200.0,21.7685,21.7685,21.7337,21.7511,45200.0
2013-12-18 11:45:00,24.94,24.95,24.93,24.95,39200.0,21.7511,21.7598,21.7424,21.7598,39200.0
2013-12-18 11:50:00,24.95,24.96,24.94,24.94,59900.0,21.7598,21.7685,21.7511,21.7511,59900.0
2013-12-18 11:55:00,24.94,24.97,24.94,24.97,28300.0,21.7511,21.7773,21.7511,21.7773,28300.0
2013-12-18 12:00:00,24.97,24.97,24.93,24.97,49600.0,21.7773,21.7773,21.7424,21.7773,49600.0
2013-12-18 12:05:00,24.97,24.97,24.95,24.96,19700.0,21.7773,21.7773,21.7598,21.7685,19700.0
2013-12-18 12:10:00,24.97,24.98,24.95,24.95,26800.0,21.7773,21.786,21.7598,21.7598,26800.0
2013-12-18 12:15:00,24.96,24.97,24.95,24.97,30000.0,21.7685,21.7773,21.7598,21.7773,30000.0
2013-12-18 12:20:00,24.96,24.98,24.96,24.98,23000.0,21.7685,21.786,21.7685,21.786,23000.0
2013-12-18 12:25:00,24.97,24.98,24.96,24.96,9500.0,21.7773,21.786,21.7685,21.7685,9500.0
2013-12-18 12:30:00,24.97,24.97,24.93,24.93,64500.0,21.7773,21.7773,21.7424,21.7424,64500.0
2013-12-18 12:35:00,24.93,24.94,24.91,24.93,33500.0,21.7424,21.7511,21.7249,21.7424,33500.0
2013-12-18 12:40:00,24.92,24.93,24.9,24.9,19600.0,21.7337,21.7424,21.7162,21.7162,19600.0
2013-12-18 12:45:00,24.9,24.91,24.89,24.89,31900.0,21.7162,21.7249,21.7075,21.7075,31900.0
2013-12-18 12:50:00,24.89,24.91,24.89,24.9,92800.0,21.7075,21.7249,21.7075,21.7162,92800.0
2013-12-18 12:55:00,24.9,24.9,24.86,24.9,56100.0,21.7162,21.7162,21.6813,21.7162,56100.0
2013-12-18 13:00:00,24.89,24.89,24.81,24.82,52700.0,21.7075,21.7075,21.6377,21.6464,52700.0
2013-12-18 13:05:00,24.83,24.85,24.81,24.85,16900.0,21.6552,21.6726,21.6377,21.6726,16900.0
2013-12-18 13:10:00,24.84,24.85,24.77,24.82,98100.0,21.6639,21.6726,21.6028,21.6464,98100.0
2013-12-18 13:15:00,24.81,24.85,24.8,24.84,104200.0,21.6377,21.6726,21.629,21.6639,104200.0
2013-12-18 13:20:00,24.83,24.84,24.83,24.83,31700.0,21.6552,21.6639,21.6552,21.6552,31700.0
2013-12-18 13:25:00,24.83,24.84,24.79,24.79,64600.0,21.6552,21.6639,21.6203,21.6203,64600.0
2013-12-18 13:30:00,24.8,24.8,24.78,24.78,27300.0,21.629,21.629,21.6116,21.6116,27300.0
2013-12-18 13:35:00,24.78,24.8,24.78,24.79,70600.0,21.6116,21.629,21.6116,21.6203,70600.0
2013-12-18 13:40:00,24.79,24.8,24.79,24.79,18900.0,21.6203,21.629,21.6203,21.6203,18900.0
2013-12-18 13:45:00,24.8,24.8,24.78,24.8,98400.0,21.629,21.629,21.6116,21.629,98400.0
2013-12-18 13:50:00,24.8,24.81,24.76,24.77,179500.0,21.629,21.6377,21.5941,21.6028,179500.0
2013-12-18 13:55:00,24.77,24.96,24.76,24.89,107100.0,21.6028,21.7685,21.5941,21.7075,107100.0
2013-12-18 14:00:00,24.89,25.2,24.64,25.09,522500.0,21.7075,21.9779,21.4895,21.8819,522500.0
2013-12-18 14:05:00,25.08,25.2,25.06,25.08,253500.0,21.8732,21.9779,21.8558,21.8732,253500.0
2013-12-18 14:10:00,25.08,25.1,24.97,25.03,170500.0,21.8732,21.8906,21.7773,21.8296,170500.0
2013-12-18 14:15:00,25.03,25.1,25.0,25.08,815700.0,21.8296,21.8906,21.8034,21.8732,815700.0
2013-12-18 14:20:00,25.08,25.18,25.0,25.18,202300.0,21.8732,21.9604,21.8034,21.9604,202300.0
2013-12-18 14:25:00,25.18,25.19,25.13,25.13,135400.0,21.9604,21.9691,21.9168,21.9168,135400.0
2013-12-18 14:30:00,25.13,25.24,25.13,25.23,145500.0,21.9168,22.0127,21.9168,22.004,145500.0
2013-12-18 14:35:00,25.23,25.32,25.22,25.32,214800.0,22.004,22.0825,21.9953,22.0825,214800.0
2013-12-18 14:40:00,25.31,25.37,25.3,25.32,211900.0,22.0738,22.1261,22.0651,22.0825,211900.0
2013-12-18 14:45:00,25.31,25.36,25.29,25.29,182300.0,22.0738,22.1174,22.0563,22.0563,182300.0
2013-12-18 14:50:00,25.29,25.36,25.29,25.36,68400.0,22.0563,22.1174,22.0563,22.1174,68400.0
2013-12-18 14:55:00,25.36,25.41,25.36,25.41,78000.0,22.1174,22.161,22.1174,22.161,78000.0
2013-12-18 15:00:00,25.41,25.42,25.38,25.39,106500.0,22.161,22.1697,22.1348,22.1436,106500.0
2013-12-18 15:05:00,25.4,25.43,25.4,25.42,99500.0,22.1523,22.1784,22.1523,22.1697,99500.0
2013-12-18 15:10:00,25.42,25.51,25.42,25.51,263900.0,22.1697,22.2482,22.1697,22.2482,263900.0
2013-12-18 15:15:00,25.51,25.57,25.5,25.55,186100.0,22.2482,22.3005,22.2395,22.2831,186100.0
2013-12-18 15:20:00,25.55,25.62,25.55,25.6,255200.0,22.2831,22.3442,22.2831,22.3267,255200.0
2013-12-18 15:25:00,25.61,25.61,25.52,25.55,173800.0,22.3354,22.3354,22.2569,22.2831,173800.0
2013-12-18 15:30:00,25.55,25.6,25.55,25.58,162800.0,22.2831,22.3267,22.2831,22.3093,162800.0
2013-12-18 15:35:00,25.58,25.67,25.58,25.67,207200.0,22.3093,22.3878,22.3093,22.3878,207200.0
2013-12-18 15:40:00,25.66,25.68,25.65,25.67,142200.0,22.379,22.3965,22.3703,22.3878,142200.0
2013-12-18 15:45:00,25.68,25.68,25.61,25.62,203700.0,22.3965,22.3965,22.3354,22.3442,203700.0
2013-12-18 15:50:00,25.61,25.64,25.61,25.64,212600.0,22.3354,22.3616,22.3354,22.3616,212600.0
2013-12-18 15:55:00,25.64,25.72,25.63,25.71,597900.0,22.3616,22.4314,22.3529,22.4226,597900.0
2013-12-19 09:30:00,25.61,25.66,25.56,25.62,69800.0,22.3354,22.379,22.2918,22.3442,69800.0
2013-12-19 09:35:00,25.61,25.73,25.61,25.69,164000.0,22.3354,22.4401,22.3354,22.4052,164000.0
2013-12-19 09:40:00,25.68,25.81,25.65,25.8,127100.0,22.3965,22.5099,22.3703,22.5011,127100.0
2013-12-19 09:45:00,25.8,25.89,25.78,25.78,97800.0,22.5011,22.5796,22.4837,22.4837,97800.0
2013-12-19 09:50:00,25.79,25.79,25.64,25.67,76500.0,22.4924,22.4924,22.3616,22.3878,76500.0
2013-12-19 09:55:00,25.67,25.68,25.64,25.68,48800.0,22.3878,22.3965,22.3616,22.3965,48800.0
2013-12-19 10:00:00,25.68,25.72,25.64,25.64,89500.0,22.3965,22.4314,22.3616,22.3616,89500.0
2013-12-19 10:05:00,25.65,25.67,25.59,25.65,111600.0,22.3703,22.3878,22.318,22.3703,111600.0
2013-12-19 10:10:00,25.65,25.65,25.61,25.65,53700.0,22.3703,22.3703,22.3354,22.3703,53700.0
2013-12-19 10:15:00,25.64,25.71,25.64,25.71,87500.0,22.3616,22.4226,22.3616,22.4226,87500.0
2013-12-19 10:20:00,25.7,25.72,25.69,25.7,39700.0,22.4139,22.4314,22.4052,22.4139,39700.0
2013-12-19 10:25:00,25.69,25.74,25.69,25.72,28600.0,22.4052,22.4488,22.4052,22.4314,28600.0
2013-12-19 10:30:00,25.72,25.74,25.67,25.71,59200.0,22.4314,22.4488,22.3878,22.4226,59200.0
2013-12-19 10:35:00,25.71,25.71,25.68,25.7,51800.0,22.4226,22.4226,22.3965,22.4139,51800.0
2013-12-19 10:40:00,25.69,25.7,25.64,25.69,49400.0,22.4052,22.4139,22.3616,22.4052,49400.0
2013-12-19 10:45:00,25.69,25.75,25.69,25.75,210400.0,22.4052,22.4575,22.4052,22.4575,210400.0
2013-12-19 10:50:00,25.75,25.76,25.71,25.72,175800.0,22.4575,22.4663,22.4226,22.4314,175800.0
2013-12-19 10:55:00,25.72,25.75,25.68,25.68,370500.0,22.4314,22.4575,22.3965,22.3965,370500.0
2013-12-19 11:00:00,25.69,25.73,25.68,25.73,75400.0,22.4052,22.4401,22.3965,22.4401,75400.0
2013-12-19 11:05:00,25.73,25.75,25.72,25.75,26300.0,22.4401,22.4575,22.4314,22.4575,26300.0
2013-12-19 11:10:00,25.75,25.79,25.75,25.77,35000.0,22.4575,22.4924,22.4575,22.475,35000.0
2013-12-19 11:15:00,25.76,25.79,25.74,25.79,85400.0,22.4663,22.4924,22.4488,22.4924,85400.0
2013-12-19 11:20:00,25.78,25.79,25.76,25.77,44600.0,22.4837,22.4924,22.4663,22.475,44600.0
2013-12-19 11:25:00,25.77,25.78,25.74,25.76,56900.0,22.475,22.4837,22.4488,22.4663,56900.0
2013-12-19 11:30:00,25.75,25.79,25.75,25.79,50900.0,22.4575,22.4924,22.4575,22.4924,50900.0
2013-12-19 11:35:00,25.79,25.79,25.77,25.78,57200.0,22.4924,22.4924,22.475,22.4837,57200.0
2013-12-19 11:40:00,25.77,25.78,25.74,25.76,29000.0,22.475,22.4837,22.4488,22.4663,29000.0
2013-12-19 11:45:00,25.76,25.8,25.76,25.79,89400.0,22.4663,22.5011,22.4663,22.4924,89400.0
2013-12-19 11:50:00,25.79,25.79,25.76,25.78,74400.0,22.4924,22.4924,22.4663,22.4837,74400.0
2013-12-19 11:55:00,25.79,25.79,25.76,25.77,29600.0,22.4924,22.4924,22.4663,22.475,29600.0
2013-12-19 12:00:00,25.77,25.78,25.76,25.76,30500.0,22.475,22.4837,22.4663,22.4663,30500.0
2013-12-19 12:05:00,25.76,25.79,25.76,25.78,37300.0,22.4663,22.4924,22.4663,22.4837,37300.0
2013-12-19 12:10:00,25.78,25.79,25.75,25.77,37000.0,22.4837,22.4924,22.4575,22.475,37000.0
2013-12-19 12:15:00,25.77,25.8,25.75,25.75,201500.0,22.475,22.5011,22.4575,22.4575,201500.0
2013-12-19 12:20:00,25.75,25.75,25.71,25.71,75600.0,22.4575,22.4575,22.4226,22.4226,75600.0
2013-12-19 12:25:00,25.71,25.72,25.66,25.66,67600.0,22.4226,22.4314,22.379,22.379,67600.0
2013-12-19 12:30:00,25.66,25.69,25.66,25.67,54400.0,22.379,22.4052,22.379,22.3878,54400.0
2013-12-19 12:35:00,25.67,25.68,25.67,25.67,6900.0,22.3878,22.3965,22.3878,22.3878,6900.0
2013-12-19 12:40:00,25.67,25.7,25.67,25.69,28000.0,22.3878,22.4139,22.3878,22.4052,28000.0
2013-12-19 12:45:00,25.69,25.7,25.67,25.68,27600.0,22.4052,22.4139,22.3878,22.3965,27600.0
2013-12-19 12:50:00,25.68,25.69,25.65,25.66,26500.0,22.3965,22.4052,22.3703,22.379,26500.0
2013-12-19 12:55:00,25.66,25.67,25.66,25.67,11100.0,22.379,22.3878,22.379,22.3878,11100.0
2013-12-19 13:00:00,25.67,25.69,25.65,25.66,38400.0,22.3878,22.4052,22.3703,22.379,38400.0
2013-12-19 13:05:00,25.66,25.66,25.63,25.65,78100.0,22.379,22.379,22.3529,22.3703,78100.0
2013-12-19 13:10:00,25.65,25.66,25.62,25.62,46000.0,22.3703,22.379,22.3442,22.3442,46000.0
2013-12-19 13:15:00,25.63,25.63,25.59,25.63,76600.0,22.3529,22.3529,22.318,22.3529,76600.0
2013-12-19 13:20:00,25.62,25.65,25.61,25.62,49600.0,22.3442,22.3703,22.3354,22.3442,49600.0
2013-12-19 13:25:00,25.61,25.63,25.6,25.6,39800.0,22.3354,22.3529,22.3267,22.3267,39800.0
2013-12-19 13:30:00,25.6,25.63,25.6,25.62,25600.0,22.3267,22.3529,22.3267,22.3442,25600.0
2013-12-19 13:35:00,25.63,25.63,25.6,25.61,81400.0,22.3529,22.3529,22.3267,22.3354,81400.0
2013-12-19 13:40:00,25.6,25.62,25.6,25.62,26500.0,22.3267,22.3442,22.3267,22.3442,26500.0
2013-12-19 13:45:00,25.61,25.62,25.55,25.56,93000.0,22.3354,22.3442,22.2831,22.2918,93000.0
2013-12-19 13:50:00,25.55,25.56,25.54,25.56,43300.0,22.2831,22.2918,22.2744,22.2918,43300.0
2013-12-19 13:55:00,25.56,25.57,25.55,25.56,69400.0,22.2918,22.3005,22.2831,22.2918,69400.0
2013-12-19 14:00:00,25.56,25.58,25.56,25.57,37800.0,22.2918,22.3093,22.2918,22.3005,37800.0
2013-12-19 14:05:00,25.58,25.58,25.57,25.57,9400.0,22.3093,22.3093,22.3005,22.3005,9400.0
2013-12-19 14:10:00,25.58,25.58,25.57,25.58,35100.0,22.3093,22.3093,22.3005,22.3093,35100.0
2013-12-19 14:15:00,25.58,25.59,25.57,25.59,27400.0,22.3093,22.318,22.3005,22.318,27400.0
2013-12-19 14:20:00,25.59,25.59,25.57,25.58,58000.0,22.318,22.318,22.3005,22.3093,58000.0
2013-12-19 14:25:00,25.57,25.59,25.57,25.58,64000.0,22.3005,22.318,22.3005,22.3093,64000.0
2013-12-19 14:30:00,25.58,25.59,25.57,25.59,54700.0,22.3093,22.318,22.3005,22.318,54700.0
2013-12-19 14:35:00,25.58,25.59,25.57,25.58,60000.0,22.3093,22.318,22.3005,22.3093,60000.0
2013-12-19 14:40:00,25.58,25.59,25.58,25.59,42700.0,22.3093,22.318,22.3093,22.318,42700.0
2013-12-19 14:45:00,25.59,25.59,25.58,25.59,20800.0,22.318,22.318,22.3093,22.318,20800.0
2013-12-19 14:50:00,25.59,25.59,25.58,25.59,34100.0,22.318,22.318,22.3093,22.318,34100.0
2013-12-19 14:55:00,25.59,25.59,25.58,25.59,49700.0,22.318,22.318,22.3093,22.318,49700.0
2013-12-19 15:00:00,25.59,25.62,25.58,25.62,46500.0,22.318,22.3442,22.3093,22.3442,46500.0
2013-12-19 15:05:00,25.62,25.63,25.61,25.62,81100.0,22.3442,22.3529,22.3354,22.3442,81100.0
2013-12-19 15:10:00,25.63,25.63,25.6,25.6,46500.0,22.3529,22.3529,22.3267,22.3267,46500.0
2013-12-19 15:15:00,25.61,25.66,25.6,25.66,81500.0,22.3354,22.379,22.3267,22.379,81500.0
2013-12-19 15:20:00,25.66,25.68,25.65,25.68,46500.0,22.379,22.3965,22.3703,22.3965,46500.0
2013-12-19 15:25:00,25.68,25.68,25.63,25.64,129900.0,22.3965,22.3965,22.3529,22.3616,129900.0
2013-12-19 15:30:00,25.64,25.64,25.59,25.59,121500.0,22.3616,22.3616,22.318,22.318,121500.0
2013-12-19 15:35:00,25.59,25.62,25.59,25.61,76700.0,22.318,22.3442,22.318,22.3354,76700.0
2013-12-19 15:40:00,25.61,25.63,25.61,25.61,64500.0,22.3354,22.3529,22.3354,22.3354,64500.0
2013-12-19 15:45:00,25.62,25.62,25.54,25.54,265000.0,22.3442,22.3442,22.2744,22.2744,265000.0
2013-12-19 15:50:00,25.54,25.55,25.52,25.52,109700.0,22.2744,22.2831,22.2569,22.2569,109700.0
2013-12-19 15:55:00,25.53,25.59,25.52,25.57,314000.0,22.2657,22.318,22.2569,22.3005,314000.0
2013-12-20 09:30:00,25.6,25.64,25.53,25.58,1024300.0,22.3267,22.3616,22.2657,22.3093,1024300.0
2013-12-20 09:35:00,25.58,25.6,25.53,25.54,67400.0,22.3093,22.3267,22.2657,22.2744,67400.0
2013-12-20 09:40:00,25.55,25.56,25.48,25.49,94000.0,22.2831,22.2918,22.2221,22.2308,94000.0
2013-12-20 09:45:00,25.5,25.52,25.46,25.46,115400.0,22.2395,22.2569,22.2046,22.2046,115400.0
2013-12-20 09:50:00,25.47,25.48,25.44,25.45,23400.0,22.2133,22.2221,22.1872,22.1959,23400.0
2013-12-20 09:55:00,25.44,25.47,25.42,25.42,60800.0,22.1872,22.2133,22.1697,22.1697,60800.0
2013-12-20 10:00:00,25.43,25.44,25.38,25.38,56100.0,22.1784,22.1872,22.1348,22.1348,56100.0
2013-12-20 10:05:00,25.39,25.41,25.36,25.37,71000.0,22.1436,22.161,22.1174,22.1261,71000.0
2013-12-20 10:10:00,25.37,25.39,25.37,25.39,59700.0,22.1261,22.1436,22.1261,22.1436,59700.0
2013-12-20 10:15:00,25.38,25.42,25.38,25.41,27300.0,22.1348,22.1697,22.1348,22.161,27300.0
2013-12-20 10:20:00,25.41,25.41,25.35,25.36,56400.0,22.161,22.161,22.1087,22.1174,56400.0
2013-12-20 10:25:00,25.36,25.37,25.34,25.34,48900.0,22.1174,22.1261,22.1,22.1,48900.0
2013-12-20 10:30:00,25.34,25.37,25.34,25.37,28000.0,22.1,22.1261,22.1,22.1261,28000.0
2013-12-20 10:35:00,25.37,25.37,25.35,25.37,41100.0,22.1261,22.1261,22.1087,22.1261,41100.0
2013-12-20 10:40:00,25.37,25.37,25.34,25.35,36100.0,22.1261,22.1261,22.1,22.1087,36100.0
2013-12-20 10:45:00,25.35,25.38,25.34,25.35,34700.0,22.1087,22.1348,22.1,22.1087,34700.0
2013-12-20 10:50:00,25.35,25.36,25.35,25.36,9100.0,22.1087,22.1174,22.1087,22.1174,9100.0
2013-12-20 10:55:00,25.36,25.38,25.34,25.35,63000.0,22.1174,22.1348,22.1,22.1087,63000.0
2013-12-20 11:00:00,25.34,25.39,25.34,25.38,47700.0,22.1,22.1436,22.1,22.1348,47700.0
2013-12-20 11:05:00,25.39,25.45,25.38,25.44,54100.0,22.1436,22.1959,22.1348,22.1872,54100.0
2013-12-20 11:10:00,25.44,25.47,25.44,25.47,17900.0,22.1872,22.2133,22.1872,22.2133,17900.0
2013-12-20 11:15:00,25.47,25.49,25.46,25.49,17700.0,22.2133,22.2308,22.2046,22.2308,17700.0
2013-12-20 11:20:00,25.49,25.49,25.48,25.48,37600.0,22.2308,22.2308,22.2221,22.2221,37600.0
2013-12-20 11:25:00,25.49,25.51,25.49,25.49,44700.0,22.2308,22.2482,22.2308,22.2308,44700.0
2013-12-20 11:30:00,25.49,25.56,25.48,25.55,20400.0,22.2308,22.2918,22.2221,22.2831,20400.0
2013-12-20 11:35:00,25.55,25.57,25.51,25.53,46400.0,22.2831,22.3005,22.2482,22.2657,46400.0
2013-12-20 11:40:00,25.52,25.54,25.52,25.54,17100.0,22.2569,22.2744,22.2569,22.2744,17100.0
2013-12-20 11:45:00,25.54,25.55,25.52,25.55,36200.0,22.2744,22.2831,22.2569,22.2831,36200.0
2013-12-20 11:50:00,25.55,25.58,25.55,25.55,25200.0,22.2831,22.3093,22.2831,22.2831,25200.0
2013-12-20 11:55:00,25.55,25.57,25.54,25.57,34000.0,22.2831,22.3005,22.2744,22.3005,34000.0
2013-12-20 12:00:00,25.57,25.62,25.56,25.62,49900.0,22.3005,22.3442,22.2918,22.3442,49900.0
2013-12-20 12:05:00,25.62,25.64,25.61,25.61,28000.0,22.3442,22.3616,22.3354,22.3354,28000.0
2013-12-20 12:10:00,25.61,25.62,25.59,25.6,42500.0,22.3354,22.3442,22.318,22.3267,42500.0
2013-12-20 12:15:00,25.6,25.61,25.58,25.58,49600.0,22.3267,22.3354,22.3093,22.3093,49600.0
2013-12-20 12:20:00,25.58,25.6,25.58,25.6,41700.0,22.3093,22.3267,22.3093,22.3267,41700.0
2013-12-20 12:25:00,25.6,25.61,25.59,25.59,64300.0,22.3267,22.3354,22.318,22.318,64300.0
2013-12-20 12:30:00,25.6,25.6,25.58,25.6,15300.0,22.3267,22.3267,22.3093,22.3267,15300.0
2013-12-20 12:35:00,25.59,25.61,25.58,25.6,58600.0,22.318,22.3354,22.3093,22.3267,58600.0
2013-12-20 12:40:00,25.6,25.64,25.6,25.64,14000.0,22.3267,22.3616,22.3267,22.3616,14000.0
2013-12-20 12:45:00,25.63,25.66,25.61,25.64,33600.0,22.3529,22.379,22.3354,22.3616,33600.0
2013-12-20 12:50:00,25.65,25.65,25.64,25.64,10500.0,22.3703,22.3703,22.3616,22.3616,10500.0
2013-12-20 12:55:00,25.65,25.65,25.63,25.64,11100.0,22.3703,22.3703,22.3529,22.3616,11100.0
2013-12-20 13:00:00,25.63,25.66,25.63,25.65,23100.0,22.3529,22.379,22.3529,22.3703,23100.0
2013-12-20 13:05:00,25.64,25.66,25.64,25.66,8800.0,22.3616,22.379,22.3616,22.379,8800.0
2013-12-20 13:10:00,25.65,25.65,25.58,25.58,105200.0,22.3703,22.3703,22.3093,22.3093,105200.0
2013-12-20 13:15:00,25.59,25.63,25.59,25.63,64300.0,22.318,22.3529,22.318,22.3529,64300.0
2013-12-20 13:20:00,25.63,25.64,25.62,25.64,15100.0,22.3529,22.3616,22.3442,22.3616,15100.0
2013-12-20 13:25:00,25.64,25.65,25.63,25.64,22600.0,22.3616,22.3703,22.3529,22.3616,22600.0
2013-12-20 13:30:00,25.63,25.64,25.62,25.63,18600.0,22.3529,22.3616,22.3442,22.3529,18600.0
2013-12-20 13:35:00,25.63,25.64,25.62,25.63,30400.0,22.3529,22.3616,22.3442,22.3529,30400.0
2013-12-20 13:40:00,25.62,25.63,25.6,25.62,116700.0,22.3442,22.3529,22.3267,22.3442,116700.0
2013-12-20 13:45:00,25.61,25.64,25.6,25.64,58700.0,22.3354,22.3616,22.3267,22.3616,58700.0
2013-12-20 13:50:00,25.64,25.64,25.62,25.62,85800.0,22.3616,22.3616,22.3442,22.3442,85800.0
2013-12-20 13:55:00,25.63,25.67,25.62,25.65,55700.0,22.3529,22.3878,22.3442,22.3703,55700.0
2013-12-20 14:00:00,25.66,25.66,25.63,25.65,39500.0,22.379,22.379,22.3529,22.3703,39500.0
2013-12-20 14:05:00,25.64,25.67,25.64,25.66,23800.0,22.3616,22.3878,22.3616,22.379,23800.0
2013-12-20 14:10:00,25.66,25.67,25.65,25.66,17700.0,22.379,22.3878,22.3703,22.379,17700.0
2013-12-20 14:15:00,25.65,25.66,25.65,25.65,15000.0,22.3703,22.379,22.3703,22.3703,15000.0
2013-12-20 14:20:00,25.66,25.66,25.64,25.65,28800.0,22.379,22.379,22.3616,22.3703,28800.0
2013-12-20 14:25:00,25.65,25.66,25.64,25.64,18900.0,22.3703,22.379,22.3616,22.3616,18900.0
2013-12-20 14:30:00,25.65,25.65,25.63,25.64,28700.0,22.3703,22.3703,22.3529,22.3616,28700.0
2013-12-20 14:35:00,25.64,25.64,25.63,25.64,56700.0,22.3616,22.3616,22.3529,22.3616,56700.0
2013-12-20 14:40:00,25.64,25.65,25.63,25.64,54900.0,22.3616,22.3703,22.3529,22.3616,54900.0
2013-12-20 14:45:00,25.64,25.65,25.64,25.64,29400.0,22.3616,22.3703,22.3616,22.3616,29400.0
2013-12-20 14:50:00,25.64,25.65,25.61,25.61,27100.0,22.3616,22.3703,22.3354,22.3354,27100.0
2013-12-20 14:55:00,25.61,25.62,25.6,25.61,48800.0,22.3354,22.3442,22.3267,22.3354,48800.0
2013-12-20 15:00:00,25.6,25.61,25.58,25.58,27000.0,22.3267,22.3354,22.3093,22.3093,27000.0
2013-12-20 15:05:00,25.58,25.59,25.58,25.59,42400.0,22.3093,22.318,22.3093,22.318,42400.0
2013-12-20 15:10:00,25.58,25.59,25.58,25.59,21900.0,22.3093,22.318,22.3093,22.318,21900.0
2013-12-20 15:15:00,25.59,25.6,25.58,25.59,56500.0,22.318,22.3267,22.3093,22.318,56500.0
2013-12-20 15:20:00,25.59,25.59,25.57,25.57,45500.0,22.318,22.318,22.3005,22.3005,45500.0
2013-12-20 15:25:00,25.57,25.58,25.55,25.55,71500.0,22.3005,22.3093,22.2831,22.2831,71500.0
2013-12-20 15:30:00,25.55,25.57,25.55,25.57,85000.0,22.2831,22.3005,22.2831,22.3005,85000.0
2013-12-20 15:35:00,25.57,25.58,25.54,25.55,651300.0,22.3005,22.3093,22.2744,22.2831,651300.0
2013-12-20 15:40:00,25.55,25.59,25.55,25.58,514000.0,22.2831,22.318,22.2831,22.3093,514000.0
2013-12-20 15:45:00,25.58,25.58,25.55,25.55,426900.0,22.3093,22.3093,22.2831,22.2831,426900.0
2013-12-20 15:50:00,25.55,25.58,25.54,25.57,152500.0,22.2831,22.3093,22.2744,22.3005,152500.0
2013-12-20 15:55:00,25.57,25.61,25.57,25.6,822600.0,22.3005,22.3354,22.3005,22.3267,822600.0
2013-12-23 09:30:00,25.75,25.8,25.73,25.76,74300.0,22.4575,22.5011,22.4401,22.4663,74300.0
2013-12-23 09:35:00,25.76,25.77,25.68,25.69,49200.0,22.4663,22.475,22.3965,22.4052,49200.0
2013-12-23 09:40:00,25.68,25.73,25.66,25.73,34700.0,22.3965,22.4401,22.379,22.4401,34700.0
2013-12-23 09:45:00,25.73,25.76,25.72,25.72,38200.0,22.4401,22.4663,22.4314,22.4314,38200.0
2013-12-23 09:50:00,25.72,25.73,25.67,25.7,88100.0,22.4314,22.4401,22.3878,22.4139,88100.0
2013-12-23 09:55:00,25.71,25.74,25.66,25.68,119900.0,22.4226,22.4488,22.379,22.3965,119900.0
2013-12-23 10:00:00,25.67,25.67,25.6,25.63,73200.0,22.3878,22.3878,22.3267,22.3529,73200.0
2013-12-23 10:05:00,25.64,25.69,25.62,25.69,24100.0,22.3616,22.4052,22.3442,22.4052,24100.0
2013-12-23 10:10:00,25.69,25.7,25.67,25.69,39200.0,22.4052,22.4139,22.3878,22.4052,39200.0
2013-12-23 10:15:00,25.68,25.68,25.61,25.63,40300.0,22.3965,22.3965,22.3354,22.3529,40300.0
2013-12-23 10:20:00,25.64,25.64,25.61,25.63,34300.0,22.3616,22.3616,22.3354,22.3529,34300.0
2013-12-23 10:25:00,25.64,25.65,25.62,25.64,21600.0,22.3616,22.3703,22.3442,22.3616,21600.0
2013-12-23 10:30:00,25.64,25.66,25.63,25.65,28400.0,22.3616,22.379,22.3529,22.3703,28400.0
2013-12-23 10:35:00,25.66,25.66,25.63,25.64,32000.0,22.379,22.379,22.3529,22.3616,32000.0
2013-12-23 10:40:00,25.65,25.67,25.64,25.66,27300.0,22.3703,22.3878,22.3616,22.379,27300.0
2013-12-23 10:45:00,25.66,25.66,25.62,25.62,30300.0,22.379,22.379,22.3442,22.3442,30300.0
2013-12-23 10:50:00,25.62,25.63,25.61,25.62,29200.0,22.3442,22.3529,22.3354,22.3442,29200.0
2013-12-23 10:55:00,25.63,25.66,25.61,25.66,24000.0,22.3529,22.379,22.3354,22.379,24000.0
2013-12-23 11:00:00,25.66,25.66,25.63,25.65,19400.0,22.379,22.379,22.3529,22.3703,19400.0
2013-12-23 11:05:00,25.65,25.66,25.63,25.63,14200.0,22.3703,22.379,22.3529,22.3529,14200.0
2013-12-23 11:10:00,25.62,25.64,25.62,25.63,11300.0,22.3442,22.3616,22.3442,22.3529,11300.0
2013-12-23 11:15:00,25.63,25.66,25.63,25.66,18300.0,22.3529,22.379,22.3529,22.379,18300.0
2013-12-23 11:20:00,25.65,25.65,25.63,25.63,29800.0,22.3703,22.3703,22.3529,22.3529,29800.0
2013-12-23 11:25:00,25.63,25.65,25.63,25.65,15100.0,22.3529,22.3703,22.3529,22.3703,15100.0
2013-12-23 11:30:00,25.65,25.67,25.65,25.67,17400.0,22.3703,22.3878,22.3703,22.3878,17400.0
2013-12-23 11:35:00,25.67,25.67,25.64,25.67,27600.0,22.3878,22.3878,22.3616,22.3878,27600.0
2013-12-23 11:40:00,25.66,25.68,25.65,25.67,30700.0,22.379,22.3965,22.3703,22.3878,30700.0
2013-12-23 11:45:00,25.67,25.67,25.64,25.66,23300.0,22.3878,22.3878,22.3616,22.379,23300.0
2013-12-23 11:50:00,25.66,25.67,25.65,25.67,13800.0,22.379,22.3878,22.3703,22.3878,13800.0
2013-12-23 11:55:00,25.67,25.67,25.64,25.65,11400.0,22.3878,22.3878,22.3616,22.3703,11400.0
2013-12-23 12:00:00,25.64,25.64,25.62,25.63,35700.0,22.3616,22.3616,22.3442,22.3529,35700.0
2013-12-23 12:05:00,25.63,25.64,25.62,25.63,24200.0,22.3529,22.3616,22.3442,22.3529,24200.0
2013-12-23 12:10:00,25.63,25.63,25.62,25.63,19300.0,22.3529,22.3529,22.3442,22.3529,19300.0
2013-12-23 12:15:00,25.62,25.65,25.62,25.64,14500.0,22.3442,22.3703,22.3442,22.3616,14500.0
2013-12-23 12:20:00,25.64,25.67,25.63,25.65,51000.0,22.3616,22.3878,22.3529,22.3703,51000.0
2013-12-23 12:25:00,25.65,25.67,25.64,25.65,36900.0,22.3703,22.3878,22.3616,22.3703,36900.0
2013-12-23 12:30:00,25.65,25.67,25.65,25.66,15800.0,22.3703,22.3878,22.3703,22.379,15800.0
2013-12-23 12:35:00,25.65,25.68,25.65,25.68,27300.0,22.3703,22.3965,22.3703,22.3965,27300.0
2013-12-23 12:40:00,25.68,25.71,25.67,25.71,45000.0,22.3965,22.4226,22.3878,22.4226,45000.0
2013-12-23 12:45:00,25.72,25.76,25.71,25.76,124000.0,22.4314,22.4663,22.4226,22.4663,124000.0
2013-12-23 12:50:00,25.77,25.78,25.74,25.75,35500.0,22.475,22.4837,22.4488,22.4575,35500.0
2013-12-23 12:55:00,25.75,25.75,25.73,25.74,25200.0,22.4575,22.4575,22.4401,22.4488,25200.0
2013-12-23 13:00:00,25.73,25.74,25.72,25.74,26900.0,22.4401,22.4488,22.4314,22.4488,26900.0
2013-12-23 13:05:00,25.74,25.77,25.74,25.76,32900.0,22.4488,22.475,22.4488,22.4663,32900.0
2013-12-23 13:10:00,25.76,25.76,25.75,25.76,5600.0,22.4663,22.4663,22.4575,22.4663,5600.0
2013-12-23 13:15:00,25.75,25.76,25.74,25.74,23200.0,22.4575,22.4663,22.4488,22.4488,23200.0
2013-12-23 13:20:00,25.74,25.75,25.72,25.74,51500.0,22.4488,22.4575,22.4314,22.4488,51500.0
2013-12-23 13:25:00,25.74,25.75,25.73,25.75,17900.0,22.4488,22.4575,22.4401,22.4575,17900.0
2013-12-23 13:30:00,25.74,25.75,25.74,25.75,10000.0,22.4488,22.4575,22.4488,22.4575,10000.0
2013-12-23 13:35:00,25.75,25.75,25.71,25.72,38200.0,22.4575,22.4575,22.4226,22.4314,38200.0
2013-12-23 13:40:00,25.72,25.72,25.69,25.69,20700.0,22.4314,22.4314,22.4052,22.4052,20700.0
2013-12-23 13:45:00,25.69,25.7,25.67,25.68,18100.0,22.4052,22.4139,22.3878,22.3965,18100.0
2013-12-23 13:50:00,25.68,25.68,25.65,25.65,22300.0,22.3965,22.3965,22.3703,22.3703,22300.0
2013-12-23 13:55:00,25.66,25.66,25.64,25.66,31200.0,22.379,22.379,22.3616,22.379,31200.0
2013-12-23 14:00:00,25.66,25.66,25.65,25.66,19200.0,22.379,22.379,22.3703,22.379,19200.0
2013-12-23 14:05:00,25.66,25.66,25.64,25.65,25900.0,22.379,22.379,22.3616,22.3703,25900.0
2013-12-23 14:10:00,25.65,25.66,25.64,25.66,11700.0,22.3703,22.379,22.3616,22.379,11700.0
2013-12-23 14:15:00,25.66,25.68,25.65,25.67,50400.0,22.379,22.3965,22.3703,22.3878,50400.0
2013-12-23 14:20:00,25.67,25.67,25.66,25.67,15900.0,22.3878,22.3878,22.379,22.3878,15900.0
2013-12-23 14:25:00,25.67,25.68,25.64,25.65,29900.0,22.3878,22.3965,22.3616,22.3703,29900.0
2013-12-23 14:30:00,25.65,25.67,25.65,25.66,29100.0,22.3703,22.3878,22.3703,22.379,29100.0
2013-12-23 14:35:00,25.65,25.69,25.65,25.68,20600.0,22.3703,22.4052,22.3703,22.3965,20600.0
2013-12-23 14:40:00,25.69,25.69,25.67,25.68,8400.0,22.4052,22.4052,22.3878,22.3965,8400.0
2013-12-23 14:45:00,25.68,25.69,25.67,25.68,33000.0,22.3965,22.4052,22.3878,22.3965,33000.0
2013-12-23 14:50:00,25.67,25.68,25.67,25.68,11100.0,22.3878,22.3965,22.3878,22.3965,11100.0
2013-12-23 14:55:00,25.68,25.69,25.67,25.69,21800.0,22.3965,22.4052,22.3878,22.4052,21800.0
2013-12-23 15:00:00,25.69,25.69,25.66,25.68,23600.0,22.4052,22.4052,22.379,22.3965,23600.0
2013-12-23 15:05:00,25.68,25.68,25.66,25.67,23200.0,22.3965,22.3965,22.379,22.3878,23200.0
2013-12-23 15:10:00,25.67,25.67,25.66,25.67,12100.0,22.3878,22.3878,22.379,22.3878,12100.0
2013-12-23 15:15:00,25.67,25.67,25.65,25.66,30500.0,22.3878,22.3878,22.3703,22.379,30500.0
2013-12-23 15:20:00,25.67,25.67,25.65,25.67,52100.0,22.3878,22.3878,22.3703,22.3878,52100.0
2013-12-23 15:25:00,25.67,25.7,25.66,25.7,34600.0,22.3878,22.4139,22.379,22.4139,34600.0
2013-12-23 15:30:00,25.7,25.72,25.7,25.72,24300.0,22.4139,22.4314,22.4139,22.4314,24300.0
2013-12-23 15:35:00,25.71,25.72,25.7,25.7,49800.0,22.4226,22.4314,22.4139,22.4139,49800.0
2013-12-23 15:40:00,25.7,25.7,25.68,25.69,29700.0,22.4139,22.4139,22.3965,22.4052,29700.0
2013-12-23 15:45:00,25.68,25.69,25.68,25.69,33200.0,22.3965,22.4052,22.3965,22.4052,33200.0
2013-12-23 15:50:00,25.68,25.7,25.68,25.69,70500.0,22.3965,22.4139,22.3965,22.4052,70500.0
2013-12-23 15:55:00,25.7,25.7,25.69,25.7,155000.0,22.4139,22.4139,22.4052,22.4139,155000.0
2013-12-24 09:30:00,25.7,25.75,25.64,25.66,28600.0,22.4139,22.4575,22.3616,22.379,28600.0
2013-12-24 09:35:00,25.66,25.68,25.58,25.6,39700.0,22.379,22.3965,22.3093,22.3267,39700.0
2013-12-24 09:40:00,25.61,25.65,25.61,25.61,34300.0,22.3354,22.3703,22.3354,22.3354,34300.0
2013-12-24 09:45:00,25.62,25.65,25.57,25.64,159700.0,22.3442,22.3703,22.3005,22.3616,159700.0
2013-12-24 09:50:00,25.65,25.68,25.65,25.65,24500.0,22.3703,22.3965,22.3703,22.3703,24500.0
2013-12-24 09:55:00,25.65,25.69,25.64,25.66,21100.0,22.3703,22.4052,22.3616,22.379,21100.0
2013-12-24 10:00:00,25.66,25.66,25.61,25.64,22300.0,22.379,22.379,22.3354,22.3616,22300.0
2013-12-24 10:05:00,25.63,25.63,25.57,25.59,34000.0,22.3529,22.3529,22.3005,22.318,34000.0
2013-12-24 10:10:00,25.58,25.6,25.56,25.58,14900.0,22.3093,22.3267,22.2918,22.3093,14900.0
2013-12-24 10:15:00,25.57,25.64,25.57,25.63,14100.0,22.3005,22.3616,22.3005,22.3529,14100.0
2013-12-24 10:20:00,25.63,25.65,25.62,25.62,43700.0,22.3529,22.3703,22.3442,22.3442,43700.0
2013-12-24 10:25:00,25.62,25.66,25.61,25.65,14500.0,22.3442,22.379,22.3354,22.3703,14500.0
2013-12-24 10:30:00,25.65,25.69,25.64,25.67,17900.0,22.3703,22.4052,22.3616,22.3878,17900.0
2013-12-24 10:35:00,25.66,25.68,25.66,25.67,12900.0,22.379,22.3965,22.379,22.3878,12900.0
2013-12-24 10:40:00,25.68,25.68,25.64,25.64,14400.0,22.3965,22.3965,22.3616,22.3616,14400.0
2013-12-24 10:45:00,25.63,25.65,25.59,25.59,18100.0,22.3529,22.3703,22.318,22.318,18100.0
2013-12-24 10:50:00,25.6,25.6,25.59,25.6,21500.0,22.3267,22.3267,22.318,22.3267,21500.0
2013-12-24 10:55:00,25.6,25.65,25.6,25.65,20500.0,22.3267,22.3703,22.3267,22.3703,20500.0
2013-12-24 11:00:00,25.66,25.67,25.64,25.66,16400.0,22.379,22.3878,22.3616,22.379,16400.0
2013-12-24 11:05:00,25.65,25.67,25.64,25.66,22500.0,22.3703,22.3878,22.3616,22.379,22500.0
2013-12-24 11:10:00,25.66,25.67,25.65,25.67,7600.0,22.379,22.3878,22.3703,22.3878,7600.0
2013-12-24 11:15:00,25.66,25.69,25.66,25.68,36600.0,22.379,22.4052,22.379,22.3965,36600.0
2013-12-24 11:20:00,25.68,25.7,25.67,25.69,14300.0,22.3965,22.4139,22.3878,22.4052,14300.0
2013-12-24 11:25:00,25.68,25.69,25.67,25.69,11500.0,22.3965,22.4052,22.3878,22.4052,11500.0
2013-12-24 11:30:00,25.68,25.69,25.67,25.69,10900.0,22.3965,22.4052,22.3878,22.4052,10900.0
2013-12-24 11:35:00,25.68,25.69,25.67,25.69,16100.0,22.3965,22.4052,22.3878,22.4052,16100.0
2013-12-24 11:40:00,25.69,25.69,25.66,25.66,23000.0,22.4052,22.4052,22.379,22.379,23000.0
2013-12-24 11:45:00,25.67,25.68,25.66,25.67,17300.0,22.3878,22.3965,22.379,22.3878,17300.0
2013-12-24 11:50:00,25.68,25.69,25.67,25.69,14300.0,22.3965,22.4052,22.3878,22.4052,14300.0
2013-12-24 11:55:00,25.69,25.7,25.68,25.69,20400.0,22.4052,22.4139,22.3965,22.4052,20400.0
2013-12-24 12:00:00,25.69,25.7,25.67,25.69,28100.0,22.4052,22.4139,22.3878,22.4052,28100.0
2013-12-24 12:05:00,25.69,25.7,25.67,25.67,20300.0,22.4052,22.4139,22.3878,22.3878,20300.0
2013-12-24 12:10:00,25.68,25.68,25.63,25.64,37100.0,22.3965,22.3965,22.3529,22.3616,37100.0
2013-12-24 12:15:00,25.64,25.66,25.64,25.64,28300.0,22.3616,22.379,22.3616,22.3616,28300.0
2013-12-24 12:20:00,25.65,25.65,25.63,25.64,21700.0,22.3703,22.3703,22.3529,22.3616,21700.0
2013-12-24 12:25:00,25.64,25.65,25.62,25.63,33200.0,22.3616,22.3703,22.3442,22.3529,33200.0
2013-12-24 12:30:00,25.63,25.64,25.62,25.64,22600.0,22.3529,22.3616,22.3442,22.3616,22600.0
2013-12-24 12:35:00,25.64,25.65,25.63,25.64,18900.0,22.3616,22.3703,22.3529,22.3616,18900.0
2013-12-24 12:40:00,25.64,25.65,25.64,25.65,14900.0,22.3616,22.3703,22.3616,22.3703,14900.0
2013-12-24 12:45:00,25.65,25.68,25.64,25.67,41600.0,22.3703,22.3965,22.3616,22.3878,41600.0
2013-12-24 12:50:00,25.67,25.69,25.65,25.68,40200.0,22.3878,22.4052,22.3703,22.3965,40200.0
2013-12-24 12:55:00,25.69,25.71,25.68,25.7,60600.0,22.4052,22.4226,22.3965,22.4139,60600.0
2013-12-26 09:30:00,25.7,25.77,25.67,25.69,39400.0,22.4139,22.475,22.3878,22.4052,39400.0
2013-12-26 09:35:00,25.71,25.72,25.66,25.7,18100.0,22.4226,22.4314,22.379,22.4139,18100.0
2013-12-26 09:40:00,25.7,25.73,25.66,25.73,28100.0,22.4139,22.4401,22.379,22.4401,28100.0
2013-12-26 09:45:00,25.73,25.78,25.73,25.74,28700.0,22.4401,22.4837,22.4401,22.4488,28700.0
2013-12-26 09:50:00,25.73,25.76,25.65,25.67,45400.0,22.4401,22.4663,22.3703,22.3878,45400.0
2013-12-26 09:55:00,25.67,25.67,25.61,25.61,22400.0,22.3878,22.3878,22.3354,22.3354,22400.0
2013-12-26 10:00:00,25.61,25.65,25.59,25.63,113400.0,22.3354,22.3703,22.318,22.3529,113400.0
2013-12-26 10:05:00,25.63,25.64,25.61,25.64,26800.0,22.3529,22.3616,22.3354,22.3616,26800.0
2013-12-26 10:10:00,25.63,25.64,25.62,25.64,65200.0,22.3529,22.3616,22.3442,22.3616,65200.0
2013-12-26 10:15:00,25.64,25.65,25.63,25.64,66000.0,22.3616,22.3703,22.3529,22.3616,66000.0
2013-12-26 10:20:00,25.64,25.65,25.63,25.64,70700.0,22.3616,22.3703,22.3529,22.3616,70700.0
2013-12-26 10:25:00,25.64,25.71,25.64,25.69,42300.0,22.3616,22.4226,22.3616,22.4052,42300.0
2013-12-26 10:30:00,25.7,25.7,25.67,25.67,16300.0,22.4139,22.4139,22.3878,22.3878,16300.0
2013-12-26 10:35:00,25.67,25.68,25.65,25.66,10200.0,22.3878,22.3965,22.3703,22.379,10200.0
2013-12-26 10:40:00,25.66,25.66,25.63,25.64,30600.0,22.379,22.379,22.3529,22.3616,30600.0
2013-12-26 10:45:00,25.63,25.66,25.63,25.64,42700.0,22.3529,22.379,22.3529,22.3616,42700.0
2013-12-26 10:50:00,25.63,25.64,25.61,25.61,23900.0,22.3529,22.3616,22.3354,22.3354,23900.0
2013-12-26 10:55:00,25.63,25.63,25.59,25.61,21900.0,22.3529,22.3529,22.318,22.3354,21900.0
2013-12-26 11:00:00,25.6,25.61,25.59,25.6,15100.0,22.3267,22.3354,22.318,22.3267,15100.0
2013-12-26 11:05:00,25.6,25.6,25.58,25.58,18700.0,22.3267,22.3267,22.3093,22.3093,18700.0
2013-12-26 11:10:00,25.58,25.61,25.57,25.59,42900.0,22.3093,22.3354,22.3005,22.318,42900.0
2013-12-26 11:15:00,25.6,25.62,25.59,25.59,26800.0,22.3267,22.3442,22.318,22.318,26800.0
2013-12-26 11:20:00,25.6,25.61,25.58,25.59,19400.0,22.3267,22.3354,22.3093,22.318,19400.0
2013-12-26 11:25:00,25.59,25.59,25.57,25.57,19500.0,22.318,22.318,22.3005,22.3005,19500.0
2013-12-26 11:30:00,25.57,25.61,25.57,25.61,18300.0,22.3005,22.3354,22.3005,22.3354,18300.0
2013-12-26 11:35:00,25.61,25.62,25.58,25.58,51600.0,22.3354,22.3442,22.3093,22.3093,51600.0
2013-12-26 11:40:00,25.59,25.6,25.57,25.6,29400.0,22.318,22.3267,22.3005,22.3267,29400.0
2013-12-26 11:45:00,25.6,25.6,25.58,25.59,17300.0,22.3267,22.3267,22.3093,22.318,17300.0
2013-12-26 11:50:00,25.58,25.59,25.57,25.59,31200.0,22.3093,22.318,22.3005,22.318,31200.0
2013-12-26 11:55:00,25.59,25.6,25.57,25.59,15100.0,22.318,22.3267,22.3005,22.318,15100.0
2013-12-26 12:00:00,25.59,25.6,25.58,25.59,14100.0,22.318,22.3267,22.3093,22.318,14100.0
2013-12-26 12:05:00,25.59,25.6,25.58,25.6,17500.0,22.318,22.3267,22.3093,22.3267,17500.0
2013-12-26 12:10:00,25.59,25.61,25.59,25.59,13100.0,22.318,22.3354,22.318,22.318,13100.0
2013-12-26 12:15:00,25.59,25.59,25.55,25.55,33700.0,22.318,22.318,22.2831,22.2831,33700.0
2013-12-26 12:20:00,25.55,25.57,25.55,25.55,18300.0,22.2831,22.3005,22.2831,22.2831,18300.0
2013-12-26 12:25:00,25.55,25.59,25.55,25.59,20100.0,22.2831,22.318,22.2831,22.318,20100.0
2013-12-26 12:30:00,25.59,25.6,25.58,25.58,13000.0,22.318,22.3267,22.3093,22.3093,13000.0
2013-12-26 12:35:00,25.58,25.62,25.57,25.6,31100.0,22.3093,22.3442,22.3005,22.3267,31100.0
2013-12-26 12:40:00,25.6,25.62,25.59,25.59,28600.0,22.3267,22.3442,22.318,22.318,28600.0
2013-12-26 12:45:00,25.59,25.62,25.59,25.62,32900.0,22.318,22.3442,22.318,22.3442,32900.0
2013-12-26 12:50:00,25.62,25.62,25.61,25.61,8100.0,22.3442,22.3442,22.3354,22.3354,8100.0
2013-12-26 12:55:00,25.61,25.66,25.61,25.66,23700.0,22.3354,22.379,22.3354,22.379,23700.0
2013-12-26 13:00:00,25.66,25.66,25.64,25.65,29400.0,22.379,22.379,22.3616,22.3703,29400.0
2013-12-26 13:05:00,25.65,25.65,25.64,25.64,19300.0,22.3703,22.3703,22.3616,22.3616,19300.0
2013-12-26 13:10:00,25.64,25.66,25.64,25.66,27900.0,22.3616,22.379,22.3616,22.379,27900.0
2013-12-26 13:15:00,25.65,25.66,25.65,25.66,39500.0,22.3703,22.379,22.3703,22.379,39500.0
2013-12-26 13:20:00,25.66,25.66,25.65,25.65,13800.0,22.379,22.379,22.3703,22.3703,13800.0
2013-12-26 13:25:00,25.66,25.67,25.65,25.67,44700.0,22.379,22.3878,22.3703,22.3878,44700.0
2013-12-26 13:30:00,25.67,25.69,25.66,25.69,18700.0,22.3878,22.4052,22.379,22.4052,18700.0
2013-12-26 13:35:00,25.69,25.69,25.67,25.67,14300.0,22.4052,22.4052,22.3878,22.3878,14300.0
2013-12-26 13:40:00,25.67,25.68,25.66,25.66,12800.0,22.3878,22.3965,22.379,22.379,12800.0
2013-12-26 13:45:00,25.67,25.68,25.66,25.67,42100.0,22.3878,22.3965,22.379,22.3878,42100.0
2013-12-26 13:50:00,25.68,25.71,25.67,25.71,46900.0,22.3965,22.4226,22.3878,22.4226,46900.0
2013-12-26 13:55:00,25.71,25.71,25.69,25.71,28400.0,22.4226,22.4226,22.4052,22.4226,28400.0
2013-12-26 14:00:00,25.71,25.71,25.68,25.7,42000.0,22.4226,22.4226,22.3965,22.4139,42000.0
2013-12-26 14:05:00,25.69,25.7,25.68,25.68,11900.0,22.4052,22.4139,22.3965,22.3965,11900.0
2013-12-26 14:10:00,25.68,25.69,25.66,25.67,19500.0,22.3965,22.4052,22.379,22.3878,19500.0
2013-12-26 14:15:00,25.66,25.68,25.66,25.68,30500.0,22.379,22.3965,22.379,22.3965,30500.0
2013-12-26 14:20:00,25.68,25.68,25.66,25.66,15000.0,22.3965,22.3965,22.379,22.379,15000.0
2013-12-26 14:25:00,25.66,25.69,25.66,25.68,19600.0,22.379,22.4052,22.379,22.3965,19600.0
2013-12-26 14:30:00,25.68,25.69,25.65,25.66,31100.0,22.3965,22.4052,22.3703,22.379,31100.0
2013-12-26 14:35:00,25.66,25.67,25.65,25.65,63100.0,22.379,22.3878,22.3703,22.3703,63100.0
2013-12-26 14:40:00,25.67,25.67,25.66,25.66,11300.0,22.3878,22.3878,22.379,22.379,11300.0
2013-12-26 14:45:00,25.67,25.68,25.66,25.68,39500.0,22.3878,22.3965,22.379,22.3965,39500.0
2013-12-26 14:50:00,25.68,25.7,25.68,25.68,25100.0,22.3965,22.4139,22.3965,22.3965,25100.0
2013-12-26 14:55:00,25.68,25.69,25.67,25.67,24700.0,22.3965,22.4052,22.3878,22.3878,24700.0
2013-12-26 15:00:00,25.68,25.69,25.67,25.68,19900.0,22.3965,22.4052,22.3878,22.3965,19900.0
2013-12-26 15:05:00,25.68,25.71,25.68,25.7,38600.0,22.3965,22.4226,22.3965,22.4139,38600.0
2013-12-26 15:10:00,25.7,25.71,25.69,25.71,29000.0,22.4139,22.4226,22.4052,22.4226,29000.0
2013-12-26 15:15:00,25.71,25.73,25.69,25.72,66700.0,22.4226,22.4401,22.4052,22.4314,66700.0
2013-12-26 15:20:00,25.73,25.73,25.71,25.72,26300.0,22.4401,22.4401,22.4226,22.4314,26300.0
2013-12-26 15:25:00,25.72,25.73,25.71,25.73,34500.0,22.4314,22.4401,22.4226,22.4401,34500.0
2013-12-26 15:30:00,25.72,25.75,25.72,25.74,42800.0,22.4314,22.4575,22.4314,22.4488,42800.0
2013-12-26 15:35:00,25.74,25.74,25.72,25.73,38400.0,22.4488,22.4488,22.4314,22.4401,38400.0
2013-12-26 15:40:00,25.72,25.73,25.7,25.72,76300.0,22.4314,22.4401,22.4139,22.4314,76300.0
2013-12-26 15:45:00,25.71,25.74,25.71,25.72,52500.0,22.4226,22.4488,22.4226,22.4314,52500.0
2013-12-26 15:50:00,25.73,25.73,25.72,25.73,73400.0,22.4401,22.4401,22.4314,22.4401,73400.0
2013-12-26 15:55:00,25.73,25.74,25.72,25.73,164500.0,22.4401,22.4488,22.4314,22.4401,164500.0
2013-12-27 09:30:00,25.78,25.8,25.73,25.74,33300.0,22.4837,22.5011,22.4401,22.4488,33300.0
2013-12-27 09:35:00,25.74,25.74,25.7,25.72,22300.0,22.4488,22.4488,22.4139,22.4314,22300.0
2013-12-27 09:40:00,25.73,25.74,25.68,25.69,34600.0,22.4401,22.4488,22.3965,22.4052,34600.0
2013-12-27 09:45:00,25.69,25.71,25.68,25.68,29400.0,22.4052,22.4226,22.3965,22.3965,29400.0
2013-12-27 09:50:00,25.68,25.82,25.68,25.8,75500.0,22.3965,22.5186,22.3965,22.5011,75500.0
2013-12-27 09:55:00,25.81,25.81,25.78,25.79,16600.0,22.5099,22.5099,22.4837,22.4924,16600.0
2013-12-27 10:00:00,25.78,25.87,25.78,25.87,42100.0,22.4837,22.5622,22.4837,22.5622,42100.0
2013-12-27 10:05:00,25.87,25.87,25.84,25.84,16300.0,22.5622,22.5622,22.536,22.536,16300.0
2013-12-27 10:10:00,25.84,25.85,25.84,25.85,15800.0,22.536,22.5447,22.536,22.5447,15800.0
2013-12-27 10:15:00,25.84,25.85,25.82,25.82,30100.0,22.536,22.5447,22.5186,22.5186,30100.0
2013-12-27 10:20:00,25.82,25.82,25.78,25.78,28300.0,22.5186,22.5186,22.4837,22.4837,28300.0
2013-12-27 10:25:00,25.78,25.79,25.77,25.78,17500.0,22.4837,22.4924,22.475,22.4837,17500.0
2013-12-27 10:30:00,25.78,25.79,25.75,25.79,45500.0,22.4837,22.4924,22.4575,22.4924,45500.0
2013-12-27 10:35:00,25.79,25.79,25.76,25.78,26300.0,22.4924,22.4924,22.4663,22.4837,26300.0
2013-12-27 10:40:00,25.78,25.79,25.76,25.77,44800.0,22.4837,22.4924,22.4663,22.475,44800.0
2013-12-27 10:45:00,25.77,25.78,25.73,25.74,14300.0,22.475,22.4837,22.4401,22.4488,14300.0
2013-12-27 10:50:00,25.74,25.77,25.73,25.76,15700.0,22.4488,22.475,22.4401,22.4663,15700.0
2013-12-27 10:55:00,25.76,25.77,25.75,25.76,11500.0,22.4663,22.475,22.4575,22.4663,11500.0
2013-12-27 11:00:00,25.75,25.77,25.75,25.77,11900.0,22.4575,22.475,22.4575,22.475,11900.0
2013-12-27 11:05:00,25.76,25.79,25.76,25.78,17700.0,22.4663,22.4924,22.4663,22.4837,17700.0
2013-12-27 11:10:00,25.78,25.79,25.76,25.79,21100.0,22.4837,22.4924,22.4663,22.4924,21100.0
2013-12-27 11:15:00,25.79,25.79,25.77,25.79,12700.0,22.4924,22.4924,22.475,22.4924,12700.0
2013-12-27 11:20:00,25.79,25.79,25.77,25.78,11200.0,22.4924,22.4924,22.475,22.4837,11200.0
2013-12-27 11:25:00,25.78,25.78,25.76,25.78,15500.0,22.4837,22.4837,22.4663,22.4837,15500.0
2013-12-27 11:30:00,25.78,25.8,25.78,25.79,24500.0,22.4837,22.5011,22.4837,22.4924,24500.0
2013-12-27 11:35:00,25.79,25.79,25.77,25.77,21600.0,22.4924,22.4924,22.475,22.475,21600.0
2013-12-27 11:40:00,25.77,25.78,25.77,25.77,6100.0,22.475,22.4837,22.475,22.475,6100.0
2013-12-27 11:45:00,25.78,25.78,25.76,25.78,8800.0,22.4837,22.4837,22.4663,22.4837,8800.0
2013-12-27 11:50:00,25.78,25.8,25.78,25.8,8500.0,22.4837,22.5011,22.4837,22.5011,8500.0
2013-12-27 11:55:00,25.8,25.8,25.78,25.79,14600.0,22.5011,22.5011,22.4837,22.4924,14600.0
2013-12-27 12:00:00,25.78,25.8,25.77,25.79,25700.0,22.4837,22.5011,22.475,22.4924,25700.0
2013-12-27 12:05:00,25.8,25.8,25.78,25.8,16800.0,22.5011,22.5011,22.4837,22.5011,16800.0
2013-12-27 12:10:00,25.8,25.81,25.8,25.8,24000.0,22.5011,22.5099,22.5011,22.5011,24000.0
2013-12-27 12:15:00,25.79,25.8,25.76,25.76,21000.0,22.4924,22.5011,22.4663,22.4663,21000.0
2013-12-27 12:20:00,25.77,25.78,25.76,25.77,20300.0,22.475,22.4837,22.4663,22.475,20300.0
2013-12-27 12:25:00,25.76,25.76,25.74,25.74,32900.0,22.4663,22.4663,22.4488,22.4488,32900.0
2013-12-27 12:30:00,25.75,25.75,25.72,25.72,20300.0,22.4575,22.4575,22.4314,22.4314,20300.0
2013-12-27 12:35:00,25.73,25.73,25.71,25.71,9800.0,22.4401,22.4401,22.4226,22.4226,9800.0
2013-12-27 12:40:00,25.71,25.72,25.69,25.69,14200.0,22.4226,22.4314,22.4052,22.4052,14200.0
2013-12-27 12:45:00,25.69,25.69,25.67,25.67,14000.0,22.4052,22.4052,22.3878,22.3878,14000.0
2013-12-27 12:50:00,25.67,25.68,25.65,25.66,15200.0,22.3878,22.3965,22.3703,22.379,15200.0
2013-12-27 12:55:00,25.65,25.66,25.63,25.65,29600.0,22.3703,22.379,22.3529,22.3703,29600.0
2013-12-27 13:00:00,25.64,25.65,25.63,25.64,16600.0,22.3616,22.3703,22.3529,22.3616,16600.0
2013-12-27 13:05:00,25.64,25.65,25.63,25.64,9800.0,22.3616,22.3703,22.3529,22.3616,9800.0
2013-12-27 13:10:00,25.64,25.65,25.62,25.65,17400.0,22.3616,22.3703,22.3442,22.3703,17400.0
2013-12-27 13:15:00,25.65,25.66,25.64,25.66,6800.0,22.3703,22.379,22.3616,22.379,6800.0
2013-12-27 13:20:00,25.66,25.66,25.64,25.65,17900.0,22.379,22.379,22.3616,22.3703,17900.0
2013-12-27 13:25:00,25.65,25.65,25.64,25.65,2600.0,22.3703,22.3703,22.3616,22.3703,2600.0
2013-12-27 13:30:00,25.64,25.67,25.63,25.65,33300.0,22.3616,22.3878,22.3529,22.3703,33300.0
2013-12-27 13:35:00,25.64,25.66,25.63,25.65,22100.0,22.3616,22.379,22.3529,22.3703,22100.0
2013-12-27 13:40:00,25.65,25.65,25.64,25.65,5200.0,22.3703,22.3703,22.3616,22.3703,5200.0
2013-12-27 13:45:00,25.65,25.65,25.63,25.63,9800.0,22.3703,22.3703,22.3529,22.3529,9800.0
2013-12-27 13:50:00,25.64,25.65,25.63,25.65,13500.0,22.3616,22.3703,22.3529,22.3703,13500.0
2013-12-27 13:55:00,25.65,25.65,25.64,25.65,4900.0,22.3703,22.3703,22.3616,22.3703,4900.0
2013-12-27 14:00:00,25.64,25.65,25.63,25.63,18800.0,22.3616,22.3703,22.3529,22.3529,18800.0
2013-12-27 14:05:00,25.63,25.65,25.63,25.64,22400.0,22.3529,22.3703,22.3529,22.3616,22400.0
2013-12-27 14:10:00,25.64,25.66,25.63,25.63,25900.0,22.3616,22.379,22.3529,22.3529,25900.0
2013-12-27 14:15:00,25.63,25.66,25.63,25.65,16500.0,22.3529,22.379,22.3529,22.3703,16500.0
2013-12-27 14:20:00,25.66,25.67,25.66,25.67,11000.0,22.379,22.3878,22.379,22.3878,11000.0
2013-12-27 14:25:00,25.66,25.68,25.66,25.67,10200.0,22.379,22.3965,22.379,22.3878,10200.0
2013-12-27 14:30:00,25.68,25.68,25.67,25.68,19600.0,22.3965,22.3965,22.3878,22.3965,19600.0
2013-12-27 14:35:00,25.68,25.68,25.67,25.67,12900.0,22.3965,22.3965,22.3878,22.3878,12900.0
2013-12-27 14:40:00,25.67,25.68,25.67,25.67,3300.0,22.3878,22.3965,22.3878,22.3878,3300.0
2013-12-27 14:45:00,25.68,25.68,25.67,25.67,4100.0,22.3965,22.3965,22.3878,22.3878,4100.0
2013-12-27 14:50:00,25.67,25.68,25.67,25.67,4700.0,22.3878,22.3965,22.3878,22.3878,4700.0
2013-12-27 14:55:00,25.67,25.68,25.65,25.66,21800.0,22.3878,22.3965,22.3703,22.379,21800.0
2013-12-27 15:00:00,25.66,25.66,25.65,25.66,9400.0,22.379,22.379,22.3703,22.379,9400.0
2013-12-27 15:05:00,25.66,25.69,25.66,25.67,67500.0,22.379,22.4052,22.379,22.3878,67500.0
2013-12-27 15:10:00,25.67,25.67,25.66,25.67,7200.0,22.3878,22.3878,22.379,22.3878,7200.0
2013-12-27 15:15:00,25.67,25.67,25.64,25.65,30800.0,22.3878,22.3878,22.3616,22.3703,30800.0
2013-12-27 15:20:00,25.65,25.66,25.64,25.64,16800.0,22.3703,22.379,22.3616,22.3616,16800.0
2013-12-27 15:25:00,25.64,25.66,25.64,25.65,21300.0,22.3616,22.379,22.3616,22.3703,21300.0
2013-12-27 15:30:00,25.64,25.66,25.64,25.65,17700.0,22.3616,22.379,22.3616,22.3703,17700.0
2013-12-27 15:35:00,25.66,25.67,25.65,25.66,42200.0,22.379,22.3878,22.3703,22.379,42200.0
2013-12-27 15:40:00,25.65,25.66,25.65,25.65,16900.0,22.3703,22.379,22.3703,22.3703,16900.0
2013-12-27 15:45:00,25.65,25.66,25.65,25.65,24800.0,22.3703,22.379,22.3703,22.3703,24800.0
2013-12-27 15:50:00,25.65,25.67,25.65,25.67,66400.0,22.3703,22.3878,22.3703,22.3878,66400.0
2013-12-27 15:55:00,25.67,25.67,25.66,25.67,147700.0,22.3878,22.3878,22.379,22.3878,147700.0
2013-12-30 09:30:00,25.7,25.71,25.62,25.67,28500.0,22.4139,22.4226,22.3442,22.3878,28500.0
2013-12-30 09:35:00,25.67,25.69,25.64,25.65,13600.0,22.3878,22.4052,22.3616,22.3703,13600.0
2013-12-30 09:40:00,25.64,25.64,25.58,25.58,16600.0,22.3616,22.3616,22.3093,22.3093,16600.0
2013-12-30 09:45:00,25.58,25.59,25.54,25.56,28100.0,22.3093,22.318,22.2744,22.2918,28100.0
2013-12-30 09:50:00,25.57,25.6,25.56,25.57,48900.0,22.3005,22.3267,22.2918,22.3005,48900.0
2013-12-30 09:55:00,25.56,25.57,25.51,25.51,27600.0,22.2918,22.3005,22.2482,22.2482,27600.0
2013-12-30 10:00:00,25.5,25.54,25.49,25.51,56100.0,22.2395,22.2744,22.2308,22.2482,56100.0
2013-12-30 10:05:00,25.51,25.55,25.51,25.54,27400.0,22.2482,22.2831,22.2482,22.2744,27400.0
2013-12-30 10:10:00,25.54,25.57,25.52,25.52,25400.0,22.2744,22.3005,22.2569,22.2569,25400.0
2013-12-30 10:15:00,25.53,25.54,25.5,25.53,36100.0,22.2657,22.2744,22.2395,22.2657,36100.0
2013-12-30 10:20:00,25.53,25.57,25.52,25.57,27600.0,22.2657,22.3005,22.2569,22.3005,27600.0
2013-12-30 10:25:00,25.57,25.57,25.52,25.53,24700.0,22.3005,22.3005,22.2569,22.2657,24700.0
2013-12-30 10:30:00,25.54,25.58,25.54,25.58,14300.0,22.2744,22.3093,22.2744,22.3093,14300.0
2013-12-30 10:35:00,25.57,25.58,25.56,25.58,6000.0,22.3005,22.3093,22.2918,22.3093,6000.0
2013-12-30 10:40:00,25.59,25.6,25.58,25.6,9800.0,22.318,22.3267,22.3093,22.3267,9800.0
2013-12-30 10:45:00,25.59,25.6,25.58,25.59,22800.0,22.318,22.3267,22.3093,22.318,22800.0
2013-12-30 10:50:00,25.59,25.6,25.57,25.58,11100.0,22.318,22.3267,22.3005,22.3093,11100.0
2013-12-30 10:55:00,25.57,25.58,25.54,25.54,39600.0,22.3005,22.3093,22.2744,22.2744,39600.0
2013-12-30 11:00:00,25.55,25.59,25.55,25.55,36200.0,22.2831,22.318,22.2831,22.2831,36200.0
2013-12-30 11:05:00,25.56,25.59,25.55,25.57,169000.0,22.2918,22.318,22.2831,22.3005,169000.0
2013-12-30 11:10:00,25.58,25.59,25.56,25.58,23300.0,22.3093,22.318,22.2918,22.3093,23300.0
2013-12-30 11:15:00,25.58,25.61,25.58,25.6,28400.0,22.3093,22.3354,22.3093,22.3267,28400.0
2013-12-30 11:20:00,25.61,25.64,25.61,25.63,13700.0,22.3354,22.3616,22.3354,22.3529,13700.0
2013-12-30 11:25:00,25.64,25.65,25.63,25.63,21200.0,22.3616,22.3703,22.3529,22.3529,21200.0
2013-12-30 11:30:00,25.62,25.64,25.61,25.61,14600.0,22.3442,22.3616,22.3354,22.3354,14600.0
2013-12-30 11:35:00,25.61,25.61,25.57,25.59,15500.0,22.3354,22.3354,22.3005,22.318,15500.0
2013-12-30 11:40:00,25.59,25.6,25.58,25.59,7800.0,22.318,22.3267,22.3093,22.318,7800.0
2013-12-30 11:45:00,25.59,25.61,25.58,25.61,6400.0,22.318,22.3354,22.3093,22.3354,6400.0
2013-12-30 11:50:00,25.61,25.61,25.59,25.6,8300.0,22.3354,22.3354,22.318,22.3267,8300.0
2013-12-30 11:55:00,25.6,25.61,25.58,25.58,15400.0,22.3267,22.3354,22.3093,22.3093,15400.0
2013-12-30 12:00:00,25.58,25.59,25.57,25.58,30400.0,22.3093,22.318,22.3005,22.3093,30400.0
2013-12-30 12:05:00,25.58,25.58,25.57,25.58,10600.0,22.3093,22.3093,22.3005,22.3093,10600.0
2013-12-30 12:10:00,25.58,25.58,25.56,25.58,14200.0,22.3093,22.3093,22.2918,22.3093,14200.0
2013-12-30 12:15:00,25.58,25.59,25.57,25.58,33900.0,22.3093,22.318,22.3005,22.3093,33900.0
2013-12-30 12:20:00,25.57,25.58,25.57,25.58,21500.0,22.3005,22.3093,22.3005,22.3093,21500.0
2013-12-30 12:25:00,25.57,25.58,25.56,25.57,8600.0,22.3005,22.3093,22.2918,22.3005,8600.0
2013-12-30 12:30:00,25.58,25.58,25.57,25.58,9700.0,22.3093,22.3093,22.3005,22.3093,9700.0
2013-12-30 12:35:00,25.58,25.59,25.56,25.57,16200.0,22.3093,22.318,22.2918,22.3005,16200.0
2013-12-30 12:40:00,25.56,25.57,25.56,25.56,10000.0,22.2918,22.3005,22.2918,22.2918,10000.0
2013-12-30 12:45:00,25.57,25.57,25.55,25.56,10000.0,22.3005,22.3005,22.2831,22.2918,10000.0
2013-12-30 12:50:00,25.55,25.57,25.55,25.56,13600.0,22.2831,22.3005,22.2831,22.2918,13600.0
2013-12-30 12:55:00,25.56,25.56,25.55,25.55,6900.0,22.2918,22.2918,22.2831,22.2831,6900.0
2013-12-30 13:00:00,25.55,25.56,25.54,25.56,15500.0,22.2831,22.2918,22.2744,22.2918,15500.0
2013-12-30 13:05:00,25.56,25.56,25.55,25.55,6100.0,22.2918,22.2918,22.2831,22.2831,6100.0
2013-12-30 13:10:00,25.54,25.56,25.54,25.55,12800.0,22.2744,22.2918,22.2744,22.2831,12800.0
2013-12-30 13:15:00,25.55,25.55,25.53,25.54,15500.0,22.2831,22.2831,22.2657,22.2744,15500.0
2013-12-30 13:20:00,25.55,25.55,25.54,25.55,6800.0,22.2831,22.2831,22.2744,22.2831,6800.0
2013-12-30 13:25:00,25.55,25.55,25.53,25.54,9900.0,22.2831,22.2831,22.2657,22.2744,9900.0
2013-12-30 13:30:00,25.53,25.56,25.53,25.56,12500.0,22.2657,22.2918,22.2657,22.2918,12500.0
2013-12-30 13:35:00,25.56,25.56,25.54,25.54,7900.0,22.2918,22.2918,22.2744,22.2744,7900.0
2013-12-30 13:40:00,25.55,25.55,25.52,25.52,19800.0,22.2831,22.2831,22.2569,22.2569,19800.0
2013-12-30 13:45:00,25.52,25.55,25.52,25.55,22300.0,22.2569,22.2831,22.2569,22.2831,22300.0
2013-12-30 13:50:00,25.55,25.56,25.55,25.56,14400.0,22.2831,22.2918,22.2831,22.2918,14400.0
2013-12-30 13:55:00,25.56,25.57,25.54,25.57,17000.0,22.2918,22.3005,22.2744,22.3005,17000.0
2013-12-30 14:00:00,25.56,25.57,25.55,25.56,15600.0,22.2918,22.3005,22.2831,22.2918,15600.0
2013-12-30 14:05:00,25.57,25.58,25.57,25.58,33600.0,22.3005,22.3093,22.3005,22.3093,33600.0
2013-12-30 14:10:00,25.58,25.58,25.57,25.58,5300.0,22.3093,22.3093,22.3005,22.3093,5300.0
2013-12-30 14:15:00,25.57,25.58,25.56,25.56,28900.0,22.3005,22.3093,22.2918,22.2918,28900.0
2013-12-30 14:20:00,25.57,25.57,25.56,25.57,5500.0,22.3005,22.3005,22.2918,22.3005,5500.0
2013-12-30 14:25:00,25.56,25.56,25.55,25.55,14100.0,22.2918,22.2918,22.2831,22.2831,14100.0
2013-12-30 14:30:00,25.56,25.56,25.55,25.56,6500.0,22.2918,22.2918,22.2831,22.2918,6500.0
2013-12-30 14:35:00,25.56,25.56,25.55,25.56,8000.0,22.2918,22.2918,22.2831,22.2918,8000.0
2013-12-30 14:40:00,25.56,25.57,25.56,25.56,22700.0,22.2918,22.3005,22.2918,22.2918,22700.0
2013-12-30 14:45:00,25.57,25.57,25.56,25.57,7100.0,22.3005,22.3005,22.2918,22.3005,7100.0
2013-12-30 14:50:00,25.56,25.57,25.56,25.57,6300.0,22.2918,22.3005,22.2918,22.3005,6300.0
2013-12-30 14:55:00,25.56,25.57,25.56,25.57,26800.0,22.2918,22.3005,22.2918,22.3005,26800.0
2013-12-30 15:00:00,25.57,25.59,25.56,25.59,27700.0,22.3005,22.318,22.2918,22.318,27700.0
2013-12-30 15:05:00,25.59,25.59,25.57,25.58,27400.0,22.318,22.318,22.3005,22.3093,27400.0
2013-12-30 15:10:00,25.58,25.59,25.57,25.58,27300.0,22.3093,22.318,22.3005,22.3093,27300.0
2013-12-30 15:15:00,25.59,25.59,25.58,25.59,7900.0,22.318,22.318,22.3093,22.318,7900.0
2013-12-30 15:20:00,25.59,25.59,25.58,25.59,27600.0,22.318,22.318,22.3093,22.318,27600.0
2013-12-30 15:25:00,25.58,25.59,25.56,25.56,24000.0,22.3093,22.318,22.2918,22.2918,24000.0
2013-12-30 15:30:00,25.56,25.57,25.56,25.56,28100.0,22.2918,22.3005,22.2918,22.2918,28100.0
2013-12-30 15:35:00,25.56,25.57,25.55,25.55,23400.0,22.2918,22.3005,22.2831,22.2831,23400.0
2013-12-30 15:40:00,25.55,25.56,25.55,25.56,20100.0,22.2831,22.2918,22.2831,22.2918,20100.0
2013-12-30 15:45:00,25.55,25.55,25.53,25.55,72900.0,22.2831,22.2831,22.2657,22.2831,72900.0
2013-12-30 15:50:00,25.55,25.56,25.54,25.56,40800.0,22.2831,22.2918,22.2744,22.2918,40800.0
2013-12-30 15:55:00,25.56,25.58,25.56,25.58,139600.0,22.2918,22.3093,22.2918,22.3093,139600.0
2013-12-31 09:30:00,25.7,25.99,25.67,25.99,178900.0,22.4139,22.6668,22.3878,22.6668,178900.0
2013-12-31 09:35:00,25.99,25.99,25.89,25.89,34400.0,22.6668,22.6668,22.5796,22.5796,34400.0
2013-12-31 09:40:00,25.89,25.91,25.84,25.84,25900.0,22.5796,22.5971,22.536,22.536,25900.0
2013-12-31 09:45:00,25.85,25.87,25.8,25.83,133100.0,22.5447,22.5622,22.5011,22.5273,133100.0
2013-12-31 09:50:00,25.83,25.91,25.82,25.9,69000.0,22.5273,22.5971,22.5186,22.5884,69000.0
2013-12-31 09:55:00,25.91,25.95,25.89,25.94,50800.0,22.5971,22.632,22.5796,22.6232,50800.0
2013-12-31 10:00:00,25.94,26.0,25.94,25.97,115200.0,22.6232,22.6756,22.6232,22.6494,115200.0
2013-12-31 10:05:00,25.96,25.99,25.95,25.97,57600.0,22.6407,22.6668,22.632,22.6494,57600.0
2013-12-31 10:10:00,25.98,25.99,25.97,25.99,22000.0,22.6581,22.6668,22.6494,22.6668,22000.0
2013-12-31 10:15:00,25.99,25.99,25.93,25.98,53500.0,22.6668,22.6668,22.6145,22.6581,53500.0
2013-12-31 10:20:00,25.97,25.98,25.97,25.98,21300.0,22.6494,22.6581,22.6494,22.6581,21300.0
2013-12-31 10:25:00,25.98,25.98,25.96,25.98,30900.0,22.6581,22.6581,22.6407,22.6581,30900.0
2013-12-31 10:30:00,25.98,25.99,25.96,25.98,39300.0,22.6581,22.6668,22.6407,22.6581,39300.0
2013-12-31 10:35:00,25.98,25.99,25.97,25.97,28800.0,22.6581,22.6668,22.6494,22.6494,28800.0
2013-12-31 10:40:00,25.97,25.98,25.97,25.98,13800.0,22.6494,22.6581,22.6494,22.6581,13800.0
2013-12-31 10:45:00,25.98,25.98,25.94,25.95,37400.0,22.6581,22.6581,22.6232,22.632,37400.0
2013-12-31 10:50:00,25.95,25.98,25.94,25.98,70300.0,22.632,22.6581,22.6232,22.6581,70300.0
2013-12-31 10:55:00,25.97,26.0,25.97,26.0,45900.0,22.6494,22.6756,22.6494,22.6756,45900.0
2013-12-31 11:00:00,25.99,26.04,25.99,26.02,197100.0,22.6668,22.7105,22.6668,22.693,197100.0
2013-12-31 11:05:00,26.03,26.05,26.02,26.05,31100.0,22.7017,22.7192,22.693,22.7192,31100.0
2013-12-31 11:10:00,26.05,26.08,26.04,26.06,74600.0,22.7192,22.7453,22.7105,22.7279,74600.0
2013-12-31 11:15:00,26.06,26.07,26.02,26.02,42300.0,22.7279,22.7366,22.693,22.693,42300.0
2013-12-31 11:20:00,26.03,26.04,26.0,26.01,52800.0,22.7017,22.7105,22.6756,22.6843,52800.0
2013-12-31 11:25:00,26.02,26.04,26.01,26.03,24400.0,22.693,22.7105,22.6843,22.7017,24400.0
2013-12-31 11:30:00,26.04,26.04,26.01,26.02,29700.0,22.7105,22.7105,22.6843,22.693,29700.0
2013-12-31 11:35:00,26.02,26.03,26.02,26.02,14600.0,22.693,22.7017,22.693,22.693,14600.0
2013-12-31 11:40:00,26.02,26.03,26.01,26.02,24500.0,22.693,22.7017,22.6843,22.693,24500.0
2013-12-31 11:45:00,26.02,26.02,26.01,26.02,26100.0,22.693,22.693,22.6843,22.693,26100.0
2013-12-31 11:50:00,26.02,26.02,26.01,26.02,22300.0,22.693,22.693,22.6843,22.693,22300.0
2013-12-31 11:55:00,26.02,26.02,26.0,26.0,60400.0,22.693,22.693,22.6756,22.6756,60400.0
2013-12-31 12:00:00,26.01,26.02,26.0,26.01,39100.0,22.6843,22.693,22.6756,22.6843,39100.0
2013-12-31 12:05:00,26.02,26.04,26.01,26.04,51400.0,22.693,22.7105,22.6843,22.7105,51400.0
2013-12-31 12:10:00,26.04,26.05,26.02,26.04,35300.0,22.7105,22.7192,22.693,22.7105,35300.0
2013-12-31 12:15:00,26.04,26.04,26.03,26.04,14900.0,22.7105,22.7105,22.7017,22.7105,14900.0
2013-12-31 12:20:00,26.03,26.04,26.03,26.04,23000.0,22.7017,22.7105,22.7017,22.7105,23000.0
2013-12-31 12:25:00,26.04,26.04,26.01,26.02,46400.0,22.7105,22.7105,22.6843,22.693,46400.0
2013-12-31 12:30:00,26.02,26.02,25.98,25.98,116800.0,22.693,22.693,22.6581,22.6581,116800.0
2013-12-31 12:35:00,25.99,26.0,25.98,25.98,25400.0,22.6668,22.6756,22.6581,22.6581,25400.0
2013-12-31 12:40:00,25.98,25.99,25.98,25.98,12300.0,22.6581,22.6668,22.6581,22.6581,12300.0
2013-12-31 12:45:00,25.99,25.99,25.96,25.97,76000.0,22.6668,22.6668,22.6407,22.6494,76000.0
2013-12-31 12:50:00,25.97,25.97,25.95,25.96,62600.0,22.6494,22.6494,22.632,22.6407,62600.0
2013-12-31 12:55:00,25.95,25.97,25.94,25.97,64300.0,22.632,22.6494,22.6232,22.6494,64300.0
2013-12-31 13:00:00,25.97,25.97,25.95,25.96,21900.0,22.6494,22.6494,22.632,22.6407,21900.0
2013-12-31 13:05:00,25.95,25.96,25.95,25.96,28100.0,22.632,22.6407,22.632,22.6407,28100.0
2013-12-31 13:10:00,25.96,25.96,25.95,25.95,19400.0,22.6407,22.6407,22.632,22.632,19400.0
2013-12-31 13:15:00,25.96,25.96,25.94,25.95,35400.0,22.6407,22.6407,22.6232,22.632,35400.0
2013-12-31 13:20:00,25.95,25.95,25.94,25.94,32500.0,22.632,22.632,22.6232,22.6232,32500.0
2013-12-31 13:25:00,25.95,25.95,25.94,25.95,8700.0,22.632,22.632,22.6232,22.632,8700.0
2013-12-31 13:30:00,25.95,25.96,25.94,25.96,30400.0,22.632,22.6407,22.6232,22.6407,30400.0
2013-12-31 13:35:00,25.96,25.97,25.96,25.97,18900.0,22.6407,22.6494,22.6407,22.6494,18900.0
2013-12-31 13:40:00,25.97,25.97,25.95,25.96,24400.0,22.6494,22.6494,22.632,22.6407,24400.0
2013-12-31 13:45:00,25.96,25.96,25.95,25.96,29800.0,22.6407,22.6407,22.632,22.6407,29800.0
2013-12-31 13:50:00,25.96,25.98,25.95,25.97,40100.0,22.6407,22.6581,22.632,22.6494,40100.0
2013-12-31 13:55:00,25.98,25.98,25.96,25.98,42000.0,22.6581,22.6581,22.6407,22.6581,42000.0
2013-12-31 14:00:00,25.98,25.99,25.97,25.99,35600.0,22.6581,22.6668,22.6494,22.6668,35600.0
2013-12-31 14:05:00,25.99,26.0,25.98,25.98,57600.0,22.6668,22.6756,22.6581,22.6581,57600.0
2013-12-31 14:10:00,25.99,26.0,25.99,26.0,19400.0,22.6668,22.6756,22.6668,22.6756,19400.0
2013-12-31 14:15:00,26.0,26.0,25.99,25.99,29700.0,22.6756,22.6756,22.6668,22.6668,29700.0
2013-12-31 14:20:00,26.0,26.0,25.99,26.0,13000.0,22.6756,22.6756,22.6668,22.6756,13000.0
2013-12-31 14:25:00,26.0,26.0,25.98,26.0,44000.0,22.6756,22.6756,22.6581,22.6756,44000.0
2013-12-31 14:30:00,26.0,26.01,25.99,26.01,120500.0,22.6756,22.6843,22.6668,22.6843,120500.0
2013-12-31 14:35:00,26.01,26.01,26.0,26.0,25500.0,22.6843,22.6843,22.6756,22.6756,25500.0
2013-12-31 14:40:00,26.01,26.01,25.99,25.99,53100.0,22.6843,22.6843,22.6668,22.6668,53100.0
2013-12-31 14:45:00,25.99,25.99,25.97,25.97,19900.0,22.6668,22.6668,22.6494,22.6494,19900.0
2013-12-31 14:50:00,25.98,26.0,25.98,25.99,33500.0,22.6581,22.6756,22.6581,22.6668,33500.0
2013-12-31 14:55:00,25.99,25.99,25.98,25.99,20300.0,22.6668,22.6668,22.6581,22.6668,20300.0
2013-12-31 15:00:00,25.99,25.99,25.98,25.98,28900.0,22.6668,22.6668,22.6581,22.6581,28900.0
2013-12-31 15:05:00,25.99,25.99,25.98,25.99,29200.0,22.6668,22.6668,22.6581,22.6668,29200.0
2013-12-31 15:10:00,25.98,25.98,25.97,25.97,33300.0,22.6581,22.6581,22.6494,22.6494,33300.0
2013-12-31 15:15:00,25.98,25.98,25.97,25.98,20000.0,22.6581,22.6581,22.6494,22.6581,20000.0
2013-12-31 15:20:00,25.97,25.98,25.97,25.98,46400.0,22.6494,22.6581,22.6494,22.6581,46400.0
2013-12-31 15:25:00,25.98,25.98,25.97,25.98,18200.0,22.6581,22.6581,22.6494,22.6581,18200.0
2013-12-31 15:30:00,25.98,26.0,25.98,25.99,74700.0,22.6581,22.6756,22.6581,22.6668,74700.0
2013-12-31 15:35:00,26.0,26.01,25.99,26.0,78600.0,22.6756,22.6843,22.6668,22.6756,78600.0
2013-12-31 15:40:00,26.01,26.01,26.0,26.0,65600.0,22.6843,22.6843,22.6756,22.6756,65600.0
2013-12-31 15:45:00,26.01,26.03,26.0,26.02,322500.0,22.6843,22.7017,22.6756,22.693,322500.0
2013-12-31 15:50:00,26.03,26.03,26.02,26.02,71700.0,22.7017,22.7017,22.693,22.693,71700.0
2013-12-31 15:55:00,26.03,26.03,25.98,26.01,420200.0,22.7017,22.7017,22.6581,22.6843,420200.0
2014-01-02 09:30:00,25.99,26.05,25.91,26.03,103500.0,22.6668,22.7192,22.5971,22.7017,103500.0
2014-01-02 09:35:00,26.05,26.05,25.94,26.0,173200.0,22.7192,22.7192,22.6232,22.6756,173200.0
2014-01-02 09:40:00,25.99,25.99,25.89,25.97,114200.0,22.6668,22.6668,22.5796,22.6494,114200.0
2014-01-02 09:45:00,25.97,26.0,25.95,25.97,135200.0,22.6494,22.6756,22.632,22.6494,135200.0
2014-01-02 09:50:00,25.97,26.0,25.93,25.98,84400.0,22.6494,22.6756,22.6145,22.6581,84400.0
2014-01-02 09:55:00,25.98,25.99,25.91,25.93,49800.0,22.6581,22.6668,22.5971,22.6145,49800.0
2014-01-02 10:00:00,25.92,25.94,25.77,25.81,85100.0,22.6058,22.6232,22.475,22.5099,85100.0
2014-01-02 10:05:00,25.81,25.87,25.8,25.84,91700.0,22.5099,22.5622,22.5011,22.536,91700.0
2014-01-02 10:10:00,25.85,25.89,25.83,25.88,65900.0,22.5447,22.5796,22.5273,22.5709,65900.0
2014-01-02 10:15:00,25.89,25.92,25.89,25.91,73600.0,22.5796,22.6058,22.5796,22.5971,73600.0
2014-01-02 10:20:00,25.91,25.91,25.88,25.88,27700.0,22.5971,22.5971,22.5709,22.5709,27700.0
2014-01-02 10:25:00,25.88,25.91,25.88,25.89,44300.0,22.5709,22.5971,22.5709,22.5796,44300.0
2014-01-02 10:30:00,25.89,25.9,25.86,25.88,40400.0,22.5796,22.5884,22.5535,22.5709,40400.0
2014-01-02 10:35:00,25.89,25.9,25.85,25.86,27600.0,22.5796,22.5884,22.5447,22.5535,27600.0
2014-01-02 10:40:00,25.87,25.92,25.87,25.92,39900.0,22.5622,22.6058,22.5622,22.6058,39900.0
2014-01-02 10:45:00,25.92,25.92,25.86,25.87,57000.0,22.6058,22.6058,22.5535,22.5622,57000.0
2014-01-02 10:50:00,25.88,25.88,25.83,25.86,64400.0,22.5709,22.5709,22.5273,22.5535,64400.0
2014-01-02 10:55:00,25.87,25.87,25.78,25.79,130600.0,22.5622,22.5622,22.4837,22.4924,130600.0
2014-01-02 11:00:00,25.8,25.82,25.78,25.81,89800.0,22.5011,22.5186,22.4837,22.5099,89800.0
2014-01-02 11:05:00,25.8,25.84,25.78,25.79,59800.0,22.5011,22.536,22.4837,22.4924,59800.0
2014-01-02 11:10:00,25.78,25.79,25.75,25.78,72000.0,22.4837,22.4924,22.4575,22.4837,72000.0
2014-01-02 11:15:00,25.78,25.8,25.75,25.8,51700.0,22.4837,22.5011,22.4575,22.5011,51700.0
2014-01-02 11:20:00,25.8,25.82,25.79,25.82,43200.0,22.5011,22.5186,22.4924,22.5186,43200.0
2014-01-02 11:25:00,25.82,25.84,25.81,25.82,42100.0,22.5186,22.536,22.5099,22.5186,42100.0
2014-01-02 11:30:00,25.83,25.84,25.8,25.8,42500.0,22.5273,22.536,22.5011,22.5011,42500.0
2014-01-02 11:35:00,25.8,25.83,25.8,25.83,44200.0,22.5011,22.5273,22.5011,22.5273,44200.0
2014-01-02 11:40:00,25.83,25.83,25.82,25.82,21200.0,22.5273,22.5273,22.5186,22.5186,21200.0
2014-01-02 11:45:00,25.83,25.83,25.79,25.79,45800.0,22.5273,22.5273,22.4924,22.4924,45800.0
2014-01-02 11:50:00,25.78,25.78,25.75,25.77,20200.0,22.4837,22.4837,22.4575,22.475,20200.0
2014-01-02 11:55:00,25.76,25.79,25.75,25.77,70700.0,22.4663,22.4924,22.4575,22.475,70700.0
2014-01-02 12:00:00,25.77,25.77,25.75,25.76,25800.0,22.475,22.475,22.4575,22.4663,25800.0
2014-01-02 12:05:00,25.77,25.78,25.75,25.76,16600.0,22.475,22.4837,22.4575,22.4663,16600.0
2014-01-02 12:10:00,25.76,25.79,25.76,25.79,13000.0,22.4663,22.4924,22.4663,22.4924,13000.0
2014-01-02 12:15:00,25.78,25.8,25.78,25.79,18700.0,22.4837,22.5011,22.4837,22.4924,18700.0
2014-01-02 12:20:00,25.8,25.81,25.8,25.8,26400.0,22.5011,22.5099,22.5011,22.5011,26400.0
2014-01-02 12:25:00,25.8,25.81,25.78,25.8,12000.0,22.5011,22.5099,22.4837,22.5011,12000.0
2014-01-02 12:30:00,25.8,25.82,25.78,25.82,28500.0,22.5011,22.5186,22.4837,22.5186,28500.0
2014-01-02 12:35:00,25.81,25.83,25.81,25.83,8300.0,22.5099,22.5273,22.5099,22.5273,8300.0
2014-01-02 12:40:00,25.83,25.83,25.78,25.79,25400.0,22.5273,22.5273,22.4837,22.4924,25400.0
2014-01-02 12:45:00,25.8,25.82,25.77,25.81,29900.0,22.5011,22.5186,22.475,22.5099,29900.0
2014-01-02 12:50:00,25.81,25.81,25.77,25.79,23100.0,22.5099,22.5099,22.475,22.4924,23100.0
2014-01-02 12:55:00,25.78,25.81,25.78,25.8,31500.0,22.4837,22.5099,22.4837,22.5011,31500.0
2014-01-02 13:00:00,25.81,25.84,25.8,25.84,33600.0,22.5099,22.536,22.5011,22.536,33600.0
2014-01-02 13:05:00,25.84,25.84,25.83,25.83,32400.0,22.536,22.536,22.5273,22.5273,32400.0
2014-01-02 13:10:00,25.83,25.84,25.82,25.83,18700.0,22.5273,22.536,22.5186,22.5273,18700.0
2014-01-02 13:15:00,25.82,25.83,25.82,25.82,5400.0,22.5186,22.5273,22.5186,22.5186,5400.0
2014-01-02 13:20:00,25.82,25.84,25.81,25.82,31400.0,22.5186,22.536,22.5099,22.5186,31400.0
2014-01-02 13:25:00,25.82,25.82,25.81,25.82,26700.0,22.5186,22.5186,22.5099,22.5186,26700.0
2014-01-02 13:30:00,25.81,25.82,25.77,25.78,83100.0,22.5099,22.5186,22.475,22.4837,83100.0
2014-01-02 13:35:00,25.77,25.79,25.76,25.78,146700.0,22.475,22.4924,22.4663,22.4837,146700.0
2014-01-02 13:40:00,25.78,25.8,25.77,25.8,19700.0,22.4837,22.5011,22.475,22.5011,19700.0
2014-01-02 13:45:00,25.8,25.82,25.79,25.82,92100.0,22.5011,22.5186,22.4924,22.5186,92100.0
2014-01-02 13:50:00,25.82,25.82,25.81,25.82,35500.0,22.5186,22.5186,22.5099,22.5186,35500.0
2014-01-02 13:55:00,25.81,25.82,25.81,25.82,24600.0,22.5099,22.5186,22.5099,22.5186,24600.0
2014-01-02 14:00:00,25.82,25.83,25.81,25.82,83200.0,22.5186,22.5273,22.5099,22.5186,83200.0
2014-01-02 14:05:00,25.82,25.83,25.82,25.82,12500.0,22.5186,22.5273,22.5186,22.5186,12500.0
2014-01-02 14:10:00,25.82,25.83,25.76,25.76,45200.0,22.5186,22.5273,22.4663,22.4663,45200.0
2014-01-02 14:15:00,25.75,25.76,25.71,25.71,73600.0,22.4575,22.4663,22.4226,22.4226,73600.0
2014-01-02 14:20:00,25.71,25.73,25.7,25.7,71600.0,22.4226,22.4401,22.4139,22.4139,71600.0
2014-01-02 14:25:00,25.71,25.71,25.7,25.71,7400.0,22.4226,22.4226,22.4139,22.4226,7400.0
2014-01-02 14:30:00,25.71,25.72,25.7,25.72,28500.0,22.4226,22.4314,22.4139,22.4314,28500.0
2014-01-02 14:35:00,25.71,25.75,25.71,25.75,38100.0,22.4226,22.4575,22.4226,22.4575,38100.0
2014-01-02 14:40:00,25.74,25.8,25.74,25.8,84000.0,22.4488,22.5011,22.4488,22.5011,84000.0
2014-01-02 14:45:00,25.8,25.83,25.8,25.82,119700.0,22.5011,22.5273,22.5011,22.5186,119700.0
2014-01-02 14:50:00,25.82,25.82,25.77,25.77,36800.0,22.5186,22.5186,22.475,22.475,36800.0
2014-01-02 14:55:00,25.77,25.78,25.76,25.77,47900.0,22.475,22.4837,22.4663,22.475,47900.0
2014-01-02 15:00:00,25.78,25.8,25.76,25.76,83100.0,22.4837,22.5011,22.4663,22.4663,83100.0
2014-01-02 15:05:00,25.77,25.79,25.77,25.78,48300.0,22.475,22.4924,22.475,22.4837,48300.0
2014-01-02 15:10:00,25.79,25.81,25.79,25.8,48600.0,22.4924,22.5099,22.4924,22.5011,48600.0
2014-01-02 15:15:00,25.8,25.86,25.8,25.83,92500.0,22.5011,22.5535,22.5011,22.5273,92500.0
2014-01-02 15:20:00,25.83,25.84,25.81,25.82,26200.0,22.5273,22.536,22.5099,22.5186,26200.0
2014-01-02 15:25:00,25.81,25.83,25.8,25.8,56500.0,22.5099,22.5273,22.5011,22.5011,56500.0
2014-01-02 15:30:00,25.8,25.81,25.78,25.8,86300.0,22.5011,22.5099,22.4837,22.5011,86300.0
2014-01-02 15:35:00,25.81,25.81,25.78,25.79,49900.0,22.5099,22.5099,22.4837,22.4924,49900.0
2014-01-02 15:40:00,25.79,25.8,25.77,25.79,72700.0,22.4924,22.5011,22.475,22.4924,72700.0
2014-01-02 15:45:00,25.8,25.86,25.8,25.84,107600.0,22.5011,22.5535,22.5011,22.536,107600.0
2014-01-02 15:50:00,25.85,25.85,25.82,25.83,73200.0,22.5447,22.5447,22.5186,22.5273,73200.0
2014-01-02 15:55:00,25.83,25.84,25.82,25.83,239600.0,22.5273,22.536,22.5186,22.5273,239600.0
2014-01-03 09:30:00,25.84,25.88,25.7,25.79,95800.0,22.536,22.5709,22.4139,22.4924,95800.0
2014-01-03 09:35:00,25.79,26.04,25.78,26.02,176100.0,22.4924,22.7105,22.4837,22.693,176100.0
2014-01-03 09:40:00,26.01,26.01,25.93,25.96,83300.0,22.6843,22.6843,22.6145,22.6407,83300.0
2014-01-03 09:45:00,25.96,25.98,25.94,25.94,35700.0,22.6407,22.6581,22.6232,22.6232,35700.0
2014-01-03 09:50:00,25.94,25.95,25.89,25.89,39900.0,22.6232,22.632,22.5796,22.5796,39900.0
2014-01-03 09:55:00,25.89,25.95,25.89,25.94,36200.0,22.5796,22.632,22.5796,22.6232,36200.0
2014-01-03 10:00:00,25.94,25.96,25.93,25.94,43100.0,22.6232,22.6407,22.6145,22.6232,43100.0
2014-01-03 10:05:00,25.94,25.95,25.91,25.92,50000.0,22.6232,22.632,22.5971,22.6058,50000.0
2014-01-03 10:10:00,25.91,25.94,25.89,25.94,79300.0,22.5971,22.6232,22.5796,22.6232,79300.0
2014-01-03 10:15:00,25.93,25.97,25.93,25.93,44400.0,22.6145,22.6494,22.6145,22.6145,44400.0
2014-01-03 10:20:00,25.93,25.93,25.91,25.92,15400.0,22.6145,22.6145,22.5971,22.6058,15400.0
2014-01-03 10:25:00,25.91,25.93,25.89,25.93,35700.0,22.5971,22.6145,22.5796,22.6145,35700.0
2014-01-03 10:30:00,25.93,25.96,25.91,25.95,90500.0,22.6145,22.6407,22.5971,22.632,90500.0
2014-01-03 10:35:00,25.95,25.95,25.92,25.92,42500.0,22.632,22.632,22.6058,22.6058,42500.0
2014-01-03 10:40:00,25.93,25.94,25.92,25.94,56700.0,22.6145,22.6232,22.6058,22.6232,56700.0
2014-01-03 10:45:00,25.94,25.95,25.92,25.93,44000.0,22.6232,22.632,22.6058,22.6145,44000.0
2014-01-03 10:50:00,25.94,25.98,25.93,25.96,29700.0,22.6232,22.6581,22.6145,22.6407,29700.0
2014-01-03 10:55:00,25.96,25.97,25.94,25.94,27500.0,22.6407,22.6494,22.6232,22.6232,27500.0
2014-01-03 11:00:00,25.94,25.95,25.94,25.94,10400.0,22.6232,22.632,22.6232,22.6232,10400.0
2014-01-03 11:05:00,25.94,25.95,25.93,25.95,33800.0,22.6232,22.632,22.6145,22.632,33800.0
2014-01-03 11:10:00,25.94,25.95,25.92,25.92,22200.0,22.6232,22.632,22.6058,22.6058,22200.0
2014-01-03 11:15:00,25.93,25.93,25.9,25.9,44600.0,22.6145,22.6145,22.5884,22.5884,44600.0
2014-01-03 11:20:00,25.9,25.91,25.88,25.88,19000.0,22.5884,22.5971,22.5709,22.5709,19000.0
2014-01-03 11:25:00,25.88,25.91,25.84,25.84,42700.0,22.5709,22.5971,22.536,22.536,42700.0
2014-01-03 11:30:00,25.84,25.86,25.84,25.86,12900.0,22.536,22.5535,22.536,22.5535,12900.0
2014-01-03 11:35:00,25.86,25.89,25.85,25.89,28100.0,22.5535,22.5796,22.5447,22.5796,28100.0
2014-01-03 11:40:00,25.89,25.89,25.85,25.86,32400.0,22.5796,22.5796,22.5447,22.5535,32400.0
2014-01-03 11:45:00,25.85,25.86,25.83,25.84,25900.0,22.5447,22.5535,22.5273,22.536,25900.0
2014-01-03 11:50:00,25.84,25.85,25.82,25.84,23300.0,22.536,22.5447,22.5186,22.536,23300.0
2014-01-03 11:55:00,25.84,25.84,25.79,25.82,44200.0,22.536,22.536,22.4924,22.5186,44200.0
2014-01-03 12:00:00,25.82,25.84,25.82,25.84,13300.0,22.5186,22.536,22.5186,22.536,13300.0
2014-01-03 12:05:00,25.83,25.84,25.8,25.83,93900.0,22.5273,22.536,22.5011,22.5273,93900.0
2014-01-03 12:10:00,25.82,25.85,25.81,25.85,33400.0,22.5186,22.5447,22.5099,22.5447,33400.0
2014-01-03 12:15:00,25.85,25.87,25.84,25.86,12700.0,22.5447,22.5622,22.536,22.5535,12700.0
2014-01-03 12:20:00,25.86,25.86,25.85,25.86,1600.0,22.5535,22.5535,22.5447,22.5535,1600.0
2014-01-03 12:25:00,25.86,25.86,25.85,25.85,29800.0,22.5535,22.5535,22.5447,22.5447,29800.0
2014-01-03 12:30:00,25.86,25.87,25.86,25.87,24700.0,22.5535,22.5622,22.5535,22.5622,24700.0
2014-01-03 12:35:00,25.87,25.87,25.86,25.87,37000.0,22.5622,22.5622,22.5535,22.5622,37000.0
2014-01-03 12:40:00,25.87,25.87,25.86,25.87,21200.0,22.5622,22.5622,22.5535,22.5622,21200.0
2014-01-03 12:45:00,25.87,25.87,25.86,25.87,4900.0,22.5622,22.5622,22.5535,22.5622,4900.0
2014-01-03 12:50:00,25.87,25.87,25.86,25.87,5600.0,22.5622,22.5622,22.5535,22.5622,5600.0
2014-01-03 12:55:00,25.87,25.87,25.86,25.87,16300.0,22.5622,22.5622,22.5535,22.5622,16300.0
2014-01-03 13:00:00,25.87,25.89,25.85,25.86,142900.0,22.5622,22.5796,22.5447,22.5535,142900.0
2014-01-03 13:05:00,25.86,25.87,25.85,25.87,10300.0,22.5535,22.5622,22.5447,22.5622,10300.0
2014-01-03 13:10:00,25.86,25.87,25.86,25.86,3900.0,22.5535,22.5622,22.5535,22.5535,3900.0
2014-01-03 13:15:00,25.87,25.87,25.84,25.85,41500.0,22.5622,22.5622,22.536,22.5447,41500.0
2014-01-03 13:20:00,25.85,25.85,25.84,25.85,12100.0,22.5447,22.5447,22.536,22.5447,12100.0
2014-01-03 13:25:00,25.85,25.85,25.85,25.85,1700.0,22.5447,22.5447,22.5447,22.5447,1700.0
2014-01-03 13:30:00,25.85,25.86,25.81,25.81,48500.0,22.5447,22.5535,22.5099,22.5099,48500.0
2014-01-03 13:35:00,25.82,25.84,25.81,25.83,26900.0,22.5186,22.536,22.5099,22.5273,26900.0
2014-01-03 13:40:00,25.84,25.84,25.8,25.82,37000.0,22.536,22.536,22.5011,22.5186,37000.0
2014-01-03 13:45:00,25.82,25.83,25.81,25.83,15200.0,22.5186,22.5273,22.5099,22.5273,15200.0
2014-01-03 13:50:00,25.83,25.83,25.82,25.82,10600.0,22.5273,22.5273,22.5186,22.5186,10600.0
2014-01-03 13:55:00,25.83,25.83,25.81,25.81,19700.0,22.5273,22.5273,22.5099,22.5099,19700.0
2014-01-03 14:00:00,25.82,25.85,25.82,25.85,29700.0,22.5186,22.5447,22.5186,22.5447,29700.0
2014-01-03 14:05:00,25.85,25.85,25.82,25.83,43000.0,22.5447,22.5447,22.5186,22.5273,43000.0
2014-01-03 14:10:00,25.83,25.84,25.83,25.84,13300.0,22.5273,22.536,22.5273,22.536,13300.0
2014-01-03 14:15:00,25.83,25.84,25.82,25.82,18700.0,22.5273,22.536,22.5186,22.5186,18700.0
2014-01-03 14:20:00,25.82,25.84,25.82,25.83,27000.0,22.5186,22.536,22.5186,22.5273,27000.0
2014-01-03 14:25:00,25.83,25.84,25.82,25.84,16900.0,22.5273,22.536,22.5186,22.536,16900.0
2014-01-03 14:30:00,25.84,25.85,25.83,25.84,36400.0,22.536,22.5447,22.5273,22.536,36400.0
2014-01-03 14:35:00,25.83,25.85,25.83,25.85,46100.0,22.5273,22.5447,22.5273,22.5447,46100.0
2014-01-03 14:40:00,25.85,25.88,25.85,25.88,28100.0,22.5447,22.5709,22.5447,22.5709,28100.0
2014-01-03 14:45:00,25.88,25.91,25.87,25.91,44200.0,22.5709,22.5971,22.5622,22.5971,44200.0
2014-01-03 14:50:00,25.91,25.95,25.91,25.95,31100.0,22.5971,22.632,22.5971,22.632,31100.0
2014-01-03 14:55:00,25.95,25.97,25.94,25.96,72600.0,22.632,22.6494,22.6232,22.6407,72600.0
2014-01-03 15:00:00,25.96,25.97,25.96,25.97,24500.0,22.6407,22.6494,22.6407,22.6494,24500.0
2014-01-03 15:05:00,25.96,25.97,25.95,25.96,68800.0,22.6407,22.6494,22.632,22.6407,68800.0
2014-01-03 15:10:00,25.97,26.0,25.96,25.99,57500.0,22.6494,22.6756,22.6407,22.6668,57500.0
2014-01-03 15:15:00,25.99,26.0,25.98,25.98,19600.0,22.6668,22.6756,22.6581,22.6581,19600.0
2014-01-03 15:20:00,25.99,26.0,25.98,25.99,28400.0,22.6668,22.6756,22.6581,22.6668,28400.0
2014-01-03 15:25:00,26.0,26.0,25.97,25.98,57400.0,22.6756,22.6756,22.6494,22.6581,57400.0
2014-01-03 15:30:00,25.98,26.0,25.97,25.99,62200.0,22.6581,22.6756,22.6494,22.6668,62200.0
2014-01-03 15:35:00,25.99,26.0,25.98,25.99,41600.0,22.6668,22.6756,22.6581,22.6668,41600.0
2014-01-03 15:40:00,25.99,26.0,25.95,25.96,56000.0,22.6668,22.6756,22.632,22.6407,56000.0
2014-01-03 15:45:00,25.96,25.96,25.93,25.93,92500.0,22.6407,22.6407,22.6145,22.6145,92500.0
2014-01-03 15:50:00,25.94,25.94,25.9,25.9,81000.0,22.6232,22.6232,22.5884,22.5884,81000.0
2014-01-03 15:55:00,25.91,25.91,25.89,25.91,197700.0,22.5971,22.5971,22.5796,22.5971,197700.0
2014-01-06 09:30:00,26.0,26.1,25.99,26.03,107900.0,22.6756,22.7628,22.6668,22.7017,107900.0
2014-01-06 09:35:00,26.03,26.07,25.95,25.96,55600.0,22.7017,22.7366,22.632,22.6407,55600.0
2014-01-06 09:40:00,25.96,25.96,25.88,25.95,55600.0,22.6407,22.6407,22.5709,22.632,55600.0
2014-01-06 09:45:00,25.95,26.01,25.91,26.0,70200.0,22.632,22.6843,22.5971,22.6756,70200.0
2014-01-06 09:50:00,25.99,26.07,25.97,26.04,115500.0,22.6668,22.7366,22.6494,22.7105,115500.0
2014-01-06 09:55:00,26.04,26.05,26.01,26.05,34000.0,22.7105,22.7192,22.6843,22.7192,34000.0
2014-01-06 10:00:00,26.05,26.05,25.95,25.97,60700.0,22.7192,22.7192,22.632,22.6494,60700.0
2014-01-06 10:05:00,25.96,25.97,25.93,25.93,47700.0,22.6407,22.6494,22.6145,22.6145,47700.0
2014-01-06 10:10:00,25.93,26.0,25.92,25.99,65400.0,22.6145,22.6756,22.6058,22.6668,65400.0
2014-01-06 10:15:00,25.99,26.09,25.97,26.08,58200.0,22.6668,22.7541,22.6494,22.7453,58200.0
2014-01-06 10:20:00,26.09,26.09,26.06,26.09,33500.0,22.7541,22.7541,22.7279,22.7541,33500.0
2014-01-06 10:25:00,26.09,26.1,26.06,26.07,65800.0,22.7541,22.7628,22.7279,22.7366,65800.0
2014-01-06 10:30:00,26.07,26.12,26.06,26.12,91800.0,22.7366,22.7802,22.7279,22.7802,91800.0
2014-01-06 10:35:00,26.12,26.14,26.11,26.12,34400.0,22.7802,22.7977,22.7715,22.7802,34400.0
2014-01-06 10:40:00,26.12,26.12,26.04,26.04,33300.0,22.7802,22.7802,22.7105,22.7105,33300.0
2014-01-06 10:45:00,26.04,26.07,26.03,26.07,36200.0,22.7105,22.7366,22.7017,22.7366,36200.0
2014-01-06 10:50:00,26.07,26.09,26.05,26.09,57500.0,22.7366,22.7541,22.7192,22.7541,57500.0
2014-01-06 10:55:00,26.08,26.09,26.0,26.0,55200.0,22.7453,22.7541,22.6756,22.6756,55200.0
2014-01-06 11:00:00,26.0,26.01,25.97,25.98,30000.0,22.6756,22.6843,22.6494,22.6581,30000.0
2014-01-06 11:05:00,25.98,26.02,25.97,25.97,30100.0,22.6581,22.693,22.6494,22.6494,30100.0
2014-01-06 11:10:00,25.98,25.98,25.93,25.95,36900.0,22.6581,22.6581,22.6145,22.632,36900.0
2014-01-06 11:15:00,25.95,25.96,25.88,25.9,48800.0,22.632,22.6407,22.5709,22.5884,48800.0
2014-01-06 11:20:00,25.9,25.9,25.86,25.86,59000.0,22.5884,22.5884,22.5535,22.5535,59000.0
2014-01-06 11:25:00,25.87,25.88,25.82,25.85,72200.0,22.5622,22.5709,22.5186,22.5447,72200.0
2014-01-06 11:30:00,25.86,25.88,25.85,25.85,29400.0,22.5535,22.5709,22.5447,22.5447,29400.0
2014-01-06 11:35:00,25.85,25.85,25.77,25.78,55800.0,22.5447,22.5447,22.475,22.4837,55800.0
2014-01-06 11:40:00,25.78,25.84,25.78,25.82,41800.0,22.4837,22.536,22.4837,22.5186,41800.0
2014-01-06 11:45:00,25.82,25.85,25.8,25.84,33300.0,22.5186,22.5447,22.5011,22.536,33300.0
2014-01-06 11:50:00,25.83,25.88,25.83,25.88,51800.0,22.5273,22.5709,22.5273,22.5709,51800.0
2014-01-06 11:55:00,25.88,25.89,25.87,25.88,17400.0,22.5709,22.5796,22.5622,22.5709,17400.0
2014-01-06 12:00:00,25.88,25.88,25.83,25.83,25300.0,22.5709,22.5709,22.5273,22.5273,25300.0
2014-01-06 12:05:00,25.83,25.87,25.83,25.83,23500.0,22.5273,22.5622,22.5273,22.5273,23500.0
2014-01-06 12:10:00,25.83,25.85,25.8,25.85,65400.0,22.5273,22.5447,22.5011,22.5447,65400.0
2014-01-06 12:15:00,25.85,25.87,25.85,25.86,37300.0,22.5447,22.5622,22.5447,22.5535,37300.0
2014-01-06 12:20:00,25.86,25.89,25.86,25.88,24500.0,22.5535,22.5796,22.5535,22.5709,24500.0
2014-01-06 12:25:00,25.88,25.89,25.87,25.88,17400.0,22.5709,22.5796,22.5622,22.5709,17400.0
2014-01-06 12:30:00,25.87,25.88,25.84,25.87,36900.0,22.5622,22.5709,22.536,22.5622,36900.0
2014-01-06 12:35:00,25.87,25.88,25.86,25.86,20300.0,22.5622,22.5709,22.5535,22.5535,20300.0
2014-01-06 12:40:00,25.87,25.87,25.83,25.84,26600.0,22.5622,22.5622,22.5273,22.536,26600.0
2014-01-06 12:45:00,25.85,25.85,25.82,25.84,36600.0,22.5447,22.5447,22.5186,22.536,36600.0
2014-01-06 12:50:00,25.84,25.88,25.83,25.88,35400.0,22.536,22.5709,22.5273,22.5709,35400.0
2014-01-06 12:55:00,25.87,25.88,25.82,25.82,37900.0,22.5622,22.5709,22.5186,22.5186,37900.0
2014-01-06 13:00:00,25.83,25.86,25.83,25.85,34200.0,22.5273,22.5535,22.5273,22.5447,34200.0
2014-01-06 13:05:00,25.85,25.85,25.81,25.82,25700.0,22.5447,22.5447,22.5099,22.5186,25700.0
2014-01-06 13:10:00,25.82,25.83,25.81,25.83,25400.0,22.5186,22.5273,22.5099,22.5273,25400.0
2014-01-06 13:15:00,25.83,25.85,25.82,25.85,18300.0,22.5273,22.5447,22.5186,22.5447,18300.0
2014-01-06 13:20:00,25.85,25.85,25.83,25.85,30500.0,22.5447,22.5447,22.5273,22.5447,30500.0
2014-01-06 13:25:00,25.85,25.85,25.82,25.82,18300.0,22.5447,22.5447,22.5186,22.5186,18300.0
2014-01-06 13:30:00,25.82,25.83,25.81,25.81,25400.0,22.5186,22.5273,22.5099,22.5099,25400.0
2014-01-06 13:35:00,25.81,25.83,25.81,25.83,20200.0,22.5099,22.5273,22.5099,22.5273,20200.0
2014-01-06 13:40:00,25.83,25.84,25.82,25.82,14300.0,22.5273,22.536,22.5186,22.5186,14300.0
2014-01-06 13:45:00,25.82,25.82,25.79,25.79,26600.0,22.5186,22.5186,22.4924,22.4924,26600.0
2014-01-06 13:50:00,25.79,25.89,25.79,25.86,52800.0,22.4924,22.5796,22.4924,22.5535,52800.0
2014-01-06 13:55:00,25.86,25.9,25.86,25.87,43500.0,22.5535,22.5884,22.5535,22.5622,43500.0
2014-01-06 14:00:00,25.87,25.88,25.86,25.86,35400.0,22.5622,22.5709,22.5535,22.5535,35400.0
2014-01-06 14:05:00,25.86,25.87,25.84,25.84,32300.0,22.5535,22.5622,22.536,22.536,32300.0
2014-01-06 14:10:00,25.84,25.89,25.83,25.89,62100.0,22.536,22.5796,22.5273,22.5796,62100.0
2014-01-06 14:15:00,25.89,25.89,25.84,25.85,14600.0,22.5796,22.5796,22.536,22.5447,14600.0
2014-01-06 14:20:00,25.85,25.9,25.84,25.87,65800.0,22.5447,22.5884,22.536,22.5622,65800.0
2014-01-06 14:25:00,25.88,25.88,25.85,25.87,19000.0,22.5709,22.5709,22.5447,22.5622,19000.0
2014-01-06 14:30:00,25.87,25.88,25.86,25.86,35900.0,22.5622,22.5709,22.5535,22.5535,35900.0
2014-01-06 14:35:00,25.87,25.89,25.85,25.85,41300.0,22.5622,22.5796,22.5447,22.5447,41300.0
2014-01-06 14:40:00,25.85,25.88,25.85,25.87,45600.0,22.5447,22.5709,22.5447,22.5622,45600.0
2014-01-06 14:45:00,25.86,25.88,25.84,25.86,37200.0,22.5535,22.5709,22.536,22.5535,37200.0
2014-01-06 14:50:00,25.86,25.86,25.84,25.85,25800.0,22.5535,22.5535,22.536,22.5447,25800.0
2014-01-06 14:55:00,25.85,25.86,25.83,25.84,39000.0,22.5447,22.5535,22.5273,22.536,39000.0
2014-01-06 15:00:00,25.84,25.84,25.79,25.8,39300.0,22.536,22.536,22.4924,22.5011,39300.0
2014-01-06 15:05:00,25.8,25.81,25.78,25.8,65400.0,22.5011,22.5099,22.4837,22.5011,65400.0
2014-01-06 15:10:00,25.8,25.83,25.8,25.83,47300.0,22.5011,22.5273,22.5011,22.5273,47300.0
2014-01-06 15:15:00,25.83,25.84,25.81,25.82,64200.0,22.5273,22.536,22.5099,22.5186,64200.0
2014-01-06 15:20:00,25.82,25.82,25.8,25.82,34700.0,22.5186,22.5186,22.5011,22.5186,34700.0
2014-01-06 15:25:00,25.82,25.83,25.8,25.83,33800.0,22.5186,22.5273,22.5011,22.5273,33800.0
2014-01-06 15:30:00,25.83,25.83,25.76,25.76,72400.0,22.5273,22.5273,22.4663,22.4663,72400.0
2014-01-06 15:35:00,25.76,25.78,25.75,25.78,56700.0,22.4663,22.4837,22.4575,22.4837,56700.0
2014-01-06 15:40:00,25.78,25.81,25.77,25.81,62700.0,22.4837,22.5099,22.475,22.5099,62700.0
2014-01-06 15:45:00,25.81,25.82,25.81,25.82,51400.0,22.5099,22.5186,22.5099,22.5186,51400.0
2014-01-06 15:50:00,25.82,25.85,25.82,25.85,66600.0,22.5186,22.5447,22.5186,22.5447,66600.0
2014-01-06 15:55:00,25.85,25.86,25.8,25.8,268000.0,22.5447,22.5535,22.5011,22.5011,268000.0
2014-01-07 09:30:00,25.48,25.55,25.48,25.55,218100.0,22.2221,22.2831,22.2221,22.2831,218100.0
2014-01-07 09:35:00,25.55,25.77,25.53,25.76,106500.0,22.2831,22.475,22.2657,22.4663,106500.0
2014-01-07 09:40:00,25.75,25.9,25.75,25.77,131000.0,22.4575,22.5884,22.4575,22.475,131000.0
2014-01-07 09:45:00,25.77,25.84,25.74,25.81,61500.0,22.475,22.536,22.4488,22.5099,61500.0
2014-01-07 09:50:00,25.82,25.83,25.77,25.82,52500.0,22.5186,22.5273,22.475,22.5186,52500.0
2014-01-07 09:55:00,25.82,25.91,25.8,25.89,90100.0,22.5186,22.5971,22.5011,22.5796,90100.0
2014-01-07 10:00:00,25.89,25.92,25.84,25.84,61400.0,22.5796,22.6058,22.536,22.536,61400.0
2014-01-07 10:05:00,25.85,25.85,25.83,25.84,44500.0,22.5447,22.5447,22.5273,22.536,44500.0
2014-01-07 10:10:00,25.84,25.84,25.79,25.8,116600.0,22.536,22.536,22.4924,22.5011,116600.0
2014-01-07 10:15:00,25.8,25.8,25.76,25.78,127500.0,22.5011,22.5011,22.4663,22.4837,127500.0
2014-01-07 10:20:00,25.78,25.8,25.75,25.77,138300.0,22.4837,22.5011,22.4575,22.475,138300.0
2014-01-07 10:25:00,25.78,25.79,25.76,25.78,60000.0,22.4837,22.4924,22.4663,22.4837,60000.0
2014-01-07 10:30:00,25.78,25.8,25.78,25.8,61700.0,22.4837,22.5011,22.4837,22.5011,61700.0
2014-01-07 10:35:00,25.79,25.84,25.79,25.84,64300.0,22.4924,22.536,22.4924,22.536,64300.0
2014-01-07 10:40:00,25.84,25.87,25.84,25.86,38400.0,22.536,22.5622,22.536,22.5535,38400.0
2014-01-07 10:45:00,25.87,25.87,25.86,25.87,19000.0,22.5622,22.5622,22.5535,22.5622,19000.0
2014-01-07 10:50:00,25.86,25.87,25.86,25.87,23700.0,22.5535,22.5622,22.5535,22.5622,23700.0
2014-01-07 10:55:00,25.87,25.87,25.85,25.85,61800.0,22.5622,22.5622,22.5447,22.5447,61800.0
2014-01-07 11:00:00,25.86,25.87,25.85,25.86,74200.0,22.5535,22.5622,22.5447,22.5535,74200.0
2014-01-07 11:05:00,25.86,25.86,25.77,25.77,155300.0,22.5535,22.5535,22.475,22.475,155300.0
2014-01-07 11:10:00,25.77,25.78,25.76,25.77,41900.0,22.475,22.4837,22.4663,22.475,41900.0
2014-01-07 11:15:00,25.78,25.79,25.76,25.79,67400.0,22.4837,22.4924,22.4663,22.4924,67400.0
2014-01-07 11:20:00,25.79,25.79,25.73,25.73,61400.0,22.4924,22.4924,22.4401,22.4401,61400.0
2014-01-07 11:25:00,25.74,25.74,25.73,25.73,18900.0,22.4488,22.4488,22.4401,22.4401,18900.0
2014-01-07 11:30:00,25.73,25.75,25.71,25.75,67400.0,22.4401,22.4575,22.4226,22.4575,67400.0
2014-01-07 11:35:00,25.75,25.75,25.73,25.73,32000.0,22.4575,22.4575,22.4401,22.4401,32000.0
2014-01-07 11:40:00,25.73,25.75,25.73,25.75,31600.0,22.4401,22.4575,22.4401,22.4575,31600.0
2014-01-07 11:45:00,25.75,25.75,25.68,25.68,85900.0,22.4575,22.4575,22.3965,22.3965,85900.0
2014-01-07 11:50:00,25.68,25.68,25.66,25.66,39400.0,22.3965,22.3965,22.379,22.379,39400.0
2014-01-07 11:55:00,25.66,25.69,25.66,25.68,99800.0,22.379,22.4052,22.379,22.3965,99800.0
2014-01-07 12:00:00,25.68,25.69,25.67,25.68,55200.0,22.3965,22.4052,22.3878,22.3965,55200.0
2014-01-07 12:05:00,25.67,25.68,25.65,25.65,33000.0,22.3878,22.3965,22.3703,22.3703,33000.0
2014-01-07 12:10:00,25.66,25.67,25.65,25.67,26300.0,22.379,22.3878,22.3703,22.3878,26300.0
2014-01-07 12:15:00,25.67,25.67,25.64,25.64,50000.0,22.3878,22.3878,22.3616,22.3616,50000.0
2014-01-07 12:20:00,25.64,25.66,25.64,25.66,29200.0,22.3616,22.379,22.3616,22.379,29200.0
2014-01-07 12:25:00,25.65,25.66,25.63,25.63,26200.0,22.3703,22.379,22.3529,22.3529,26200.0
2014-01-07 12:30:00,25.64,25.64,25.63,25.64,67200.0,22.3616,22.3616,22.3529,22.3616,67200.0
2014-01-07 12:35:00,25.63,25.64,25.62,25.62,17600.0,22.3529,22.3616,22.3442,22.3442,17600.0
2014-01-07 12:40:00,25.62,25.63,25.62,25.63,42700.0,22.3442,22.3529,22.3442,22.3529,42700.0
2014-01-07 12:45:00,25.63,25.63,25.62,25.63,26400.0,22.3529,22.3529,22.3442,22.3529,26400.0
2014-01-07 12:50:00,25.62,25.63,25.59,25.59,38000.0,22.3442,22.3529,22.318,22.318,38000.0
2014-01-07 12:55:00,25.6,25.6,25.58,25.59,115200.0,22.3267,22.3267,22.3093,22.318,115200.0
2014-01-07 13:00:00,25.59,25.62,25.59,25.61,57100.0,22.318,22.3442,22.318,22.3354,57100.0
2014-01-07 13:05:00,25.61,25.61,25.6,25.6,109300.0,22.3354,22.3354,22.3267,22.3267,109300.0
2014-01-07 13:10:00,25.61,25.63,25.61,25.63,114200.0,22.3354,22.3529,22.3354,22.3529,114200.0
2014-01-07 13:15:00,25.63,25.63,25.62,25.63,21700.0,22.3529,22.3529,22.3442,22.3529,21700.0
2014-01-07 13:20:00,25.62,25.63,25.6,25.6,40700.0,22.3442,22.3529,22.3267,22.3267,40700.0
2014-01-07 13:25:00,25.6,25.6,25.58,25.6,51000.0,22.3267,22.3267,22.3093,22.3267,51000.0
2014-01-07 13:30:00,25.6,25.6,25.57,25.58,30500.0,22.3267,22.3267,22.3005,22.3093,30500.0
2014-01-07 13:35:00,25.57,25.58,25.55,25.55,71900.0,22.3005,22.3093,22.2831,22.2831,71900.0
2014-01-07 13:40:00,25.55,25.55,25.51,25.51,56000.0,22.2831,22.2831,22.2482,22.2482,56000.0
2014-01-07 13:45:00,25.51,25.52,25.5,25.51,42900.0,22.2482,22.2569,22.2395,22.2482,42900.0
2014-01-07 13:50:00,25.5,25.51,25.41,25.41,180300.0,22.2395,22.2482,22.161,22.161,180300.0
2014-01-07 13:55:00,25.41,25.46,25.41,25.46,71800.0,22.161,22.2046,22.161,22.2046,71800.0
2014-01-07 14:00:00,25.46,25.46,25.4,25.42,72800.0,22.2046,22.2046,22.1523,22.1697,72800.0
2014-01-07 14:05:00,25.41,25.42,25.37,25.37,53000.0,22.161,22.1697,22.1261,22.1261,53000.0
2014-01-07 14:10:00,25.37,25.4,25.36,25.4,60900.0,22.1261,22.1523,22.1174,22.1523,60900.0
2014-01-07 14:15:00,25.39,25.45,25.38,25.45,79400.0,22.1436,22.1959,22.1348,22.1959,79400.0
2014-01-07 14:20:00,25.45,25.48,25.45,25.47,56200.0,22.1959,22.2221,22.1959,22.2133,56200.0
2014-01-07 14:25:00,25.47,25.5,25.47,25.49,65900.0,22.2133,22.2395,22.2133,22.2308,65900.0
2014-01-07 14:30:00,25.48,25.51,25.48,25.49,75600.0,22.2221,22.2482,22.2221,22.2308,75600.0
2014-01-07 14:35:00,25.49,25.5,25.48,25.49,140400.0,22.2308,22.2395,22.2221,22.2308,140400.0
2014-01-07 14:40:00,25.49,25.51,25.48,25.51,70000.0,22.2308,22.2482,22.2221,22.2482,70000.0
2014-01-07 14:45:00,25.51,25.51,25.5,25.51,28000.0,22.2482,22.2482,22.2395,22.2482,28000.0
2014-01-07 14:50:00,25.5,25.51,25.49,25.5,59900.0,22.2395,22.2482,22.2308,22.2395,59900.0
2014-01-07 14:55:00,25.5,25.5,25.49,25.5,22100.0,22.2395,22.2395,22.2308,22.2395,22100.0
2014-01-07 15:00:00,25.5,25.51,25.48,25.48,119100.0,22.2395,22.2482,22.2221,22.2221,119100.0
2014-01-07 15:05:00,25.48,25.48,25.46,25.47,138400.0,22.2221,22.2221,22.2046,22.2133,138400.0
2014-01-07 15:10:00,25.46,25.47,25.44,25.45,149100.0,22.2046,22.2133,22.1872,22.1959,149100.0
2014-01-07 15:15:00,25.46,25.46,25.45,25.46,85100.0,22.2046,22.2046,22.1959,22.2046,85100.0
2014-01-07 15:20:00,25.46,25.46,25.42,25.44,137600.0,22.2046,22.2046,22.1697,22.1872,137600.0
2014-01-07 15:25:00,25.44,25.44,25.39,25.41,176800.0,22.1872,22.1872,22.1436,22.161,176800.0
2014-01-07 15:30:00,25.42,25.47,25.41,25.47,133400.0,22.1697,22.2133,22.161,22.2133,133400.0
2014-01-07 15:35:00,25.47,25.48,25.44,25.47,139400.0,22.2133,22.2221,22.1872,22.2133,139400.0
2014-01-07 15:40:00,25.47,25.54,25.46,25.53,146600.0,22.2133,22.2744,22.2046,22.2657,146600.0
2014-01-07 15:45:00,25.53,25.54,25.52,25.52,102400.0,22.2657,22.2744,22.2569,22.2569,102400.0
2014-01-07 15:50:00,25.53,25.54,25.52,25.52,265400.0,22.2657,22.2744,22.2569,22.2569,265400.0
2014-01-07 15:55:00,25.53,25.54,25.5,25.53,432100.0,22.2657,22.2744,22.2395,22.2657,432100.0
2014-01-08 09:30:00,25.58,25.65,25.51,25.63,123900.0,22.3093,22.3703,22.2482,22.3529,123900.0
2014-01-08 09:35:00,25.64,25.68,25.63,25.67,131500.0,22.3616,22.3965,22.3529,22.3878,131500.0
2014-01-08 09:40:00,25.67,25.74,25.65,25.7,141000.0,22.3878,22.4488,22.3703,22.4139,141000.0
2014-01-08 09:45:00,25.7,25.71,25.58,25.62,70200.0,22.4139,22.4226,22.3093,22.3442,70200.0
2014-01-08 09:50:00,25.62,25.66,25.55,25.64,101000.0,22.3442,22.379,22.2831,22.3616,101000.0
2014-01-08 09:55:00,25.64,25.69,25.61,25.68,48200.0,22.3616,22.4052,22.3354,22.3965,48200.0
2014-01-08 10:00:00,25.69,25.77,25.67,25.75,98100.0,22.4052,22.475,22.3878,22.4575,98100.0
2014-01-08 10:05:00,25.76,25.79,25.75,25.77,99300.0,22.4663,22.4924,22.4575,22.475,99300.0
2014-01-08 10:10:00,25.78,25.78,25.71,25.74,60000.0,22.4837,22.4837,22.4226,22.4488,60000.0
2014-01-08 10:15:00,25.75,25.79,25.72,25.78,224800.0,22.4575,22.4924,22.4314,22.4837,224800.0
2014-01-08 10:20:00,25.79,25.87,25.79,25.85,198500.0,22.4924,22.5622,22.4924,22.5447,198500.0
2014-01-08 10:25:00,25.85,25.86,25.81,25.85,59100.0,22.5447,22.5535,22.5099,22.5447,59100.0
2014-01-08 10:30:00,25.86,25.86,25.82,25.85,52400.0,22.5535,22.5535,22.5186,22.5447,52400.0
2014-01-08 10:35:00,25.86,25.88,25.85,25.88,55500.0,22.5535,22.5709,22.5447,22.5709,55500.0
2014-01-08 10:40:00,25.88,25.88,25.85,25.87,70400.0,22.5709,22.5709,22.5447,22.5622,70400.0
2014-01-08 10:45:00,25.86,25.9,25.85,25.86,80500.0,22.5535,22.5884,22.5447,22.5535,80500.0
2014-01-08 10:50:00,25.87,25.87,25.81,25.81,115900.0,22.5622,22.5622,22.5099,22.5099,115900.0
2014-01-08 10:55:00,25.81,25.87,25.81,25.87,68200.0,22.5099,22.5622,22.5099,22.5622,68200.0
2014-01-08 11:00:00,25.87,25.9,25.86,25.87,105900.0,22.5622,22.5884,22.5535,22.5622,105900.0
2014-01-08 11:05:00,25.87,25.88,25.86,25.87,69900.0,22.5622,22.5709,22.5535,22.5622,69900.0
2014-01-08 11:10:00,25.87,25.88,25.86,25.88,12300.0,22.5622,22.5709,22.5535,22.5709,12300.0
2014-01-08 11:15:00,25.88,25.91,25.88,25.9,56900.0,22.5709,22.5971,22.5709,22.5884,56900.0
2014-01-08 11:20:00,25.9,25.91,25.89,25.9,40900.0,22.5884,22.5971,22.5796,22.5884,40900.0
2014-01-08 11:25:00,25.9,25.91,25.89,25.9,17700.0,22.5884,22.5971,22.5796,22.5884,17700.0
2014-01-08 11:30:00,25.91,25.92,25.89,25.9,64400.0,22.5971,22.6058,22.5796,22.5884,64400.0
2014-01-08 11:35:00,25.91,25.92,25.89,25.89,69800.0,22.5971,22.6058,22.5796,22.5796,69800.0
2014-01-08 11:40:00,25.89,25.92,25.89,25.91,35200.0,22.5796,22.6058,22.5796,22.5971,35200.0
2014-01-08 11:45:00,25.91,25.93,25.91,25.93,20900.0,22.5971,22.6145,22.5971,22.6145,20900.0
2014-01-08 11:50:00,25.93,25.93,25.91,25.93,41200.0,22.6145,22.6145,22.5971,22.6145,41200.0
2014-01-08 11:55:00,25.93,25.94,25.91,25.92,37900.0,22.6145,22.6232,22.5971,22.6058,37900.0
2014-01-08 12:00:00,25.92,25.93,25.91,25.93,30100.0,22.6058,22.6145,22.5971,22.6145,30100.0
2014-01-08 12:05:00,25.93,25.94,25.9,25.9,50400.0,22.6145,22.6232,22.5884,22.5884,50400.0
2014-01-08 12:10:00,25.9,25.91,25.85,25.85,42100.0,22.5884,22.5971,22.5447,22.5447,42100.0
2014-01-08 12:15:00,25.85,25.86,25.82,25.83,52500.0,22.5447,22.5535,22.5186,22.5273,52500.0
2014-01-08 12:20:00,25.83,25.84,25.8,25.81,61600.0,22.5273,22.536,22.5011,22.5099,61600.0
2014-01-08 12:25:00,25.82,25.82,25.81,25.82,43200.0,22.5186,22.5186,22.5099,22.5186,43200.0
2014-01-08 12:30:00,25.82,25.85,25.82,25.83,37800.0,22.5186,22.5447,22.5186,22.5273,37800.0
2014-01-08 12:35:00,25.83,25.84,25.78,25.78,46100.0,22.5273,22.536,22.4837,22.4837,46100.0
2014-01-08 12:40:00,25.78,25.81,25.77,25.8,23600.0,22.4837,22.5099,22.475,22.5011,23600.0
2014-01-08 12:45:00,25.8,25.83,25.8,25.83,15800.0,22.5011,22.5273,22.5011,22.5273,15800.0
2014-01-08 12:50:00,25.83,25.85,25.82,25.85,14800.0,22.5273,22.5447,22.5186,22.5447,14800.0
2014-01-08 12:55:00,25.85,25.85,25.81,25.81,49200.0,22.5447,22.5447,22.5099,22.5099,49200.0
2014-01-08 13:00:00,25.82,25.83,25.78,25.79,55200.0,22.5186,22.5273,22.4837,22.4924,55200.0
2014-01-08 13:05:00,25.79,25.82,25.79,25.81,19100.0,22.4924,22.5186,22.4924,22.5099,19100.0
2014-01-08 13:10:00,25.81,25.83,25.81,25.83,24900.0,22.5099,22.5273,22.5099,22.5273,24900.0
2014-01-08 13:15:00,25.82,25.83,25.75,25.76,51800.0,22.5186,22.5273,22.4575,22.4663,51800.0
2014-01-08 13:20:00,25.76,25.77,25.74,25.77,36500.0,22.4663,22.475,22.4488,22.475,36500.0
2014-01-08 13:25:00,25.77,25.8,25.76,25.8,21100.0,22.475,22.5011,22.4663,22.5011,21100.0
2014-01-08 13:30:00,25.8,25.82,25.79,25.82,22100.0,22.5011,22.5186,22.4924,22.5186,22100.0
2014-01-08 13:35:00,25.82,25.82,25.81,25.82,26500.0,22.5186,22.5186,22.5099,22.5186,26500.0
2014-01-08 13:40:00,25.82,25.84,25.78,25.78,50800.0,22.5186,22.536,22.4837,22.4837,50800.0
2014-01-08 13:45:00,25.78,25.78,25.74,25.75,52000.0,22.4837,22.4837,22.4488,22.4575,52000.0
2014-01-08 13:50:00,25.74,25.8,25.74,25.8,41900.0,22.4488,22.5011,22.4488,22.5011,41900.0
2014-01-08 13:55:00,25.8,25.81,25.79,25.79,30000.0,22.5011,22.5099,22.4924,22.4924,30000.0
2014-01-08 14:00:00,25.8,25.8,25.68,25.74,187400.0,22.5011,22.5011,22.3965,22.4488,187400.0
2014-01-08 14:05:00,25.75,25.75,25.68,25.68,113600.0,22.4575,22.4575,22.3965,22.3965,113600.0
2014-01-08 14:10:00,25.68,25.75,25.65,25.75,119100.0,22.3965,22.4575,22.3703,22.4575,119100.0
2014-01-08 14:15:00,25.75,25.75,25.71,25.72,83300.0,22.4575,22.4575,22.4226,22.4314,83300.0
2014-01-08 14:20:00,25.73,25.75,25.72,25.74,70200.0,22.4401,22.4575,22.4314,22.4488,70200.0
2014-01-08 14:25:00,25.75,25.75,25.71,25.73,68100.0,22.4575,22.4575,22.4226,22.4401,68100.0
2014-01-08 14:30:00,25.72,25.77,25.71,25.77,110900.0,22.4314,22.475,22.4226,22.475,110900.0
2014-01-08 14:35:00,25.77,25.79,25.74,25.74,54800.0,22.475,22.4924,22.4488,22.4488,54800.0
2014-01-08 14:40:00,25.75,25.78,25.74,25.77,70500.0,22.4575,22.4837,22.4488,22.475,70500.0
2014-01-08 14:45:00,25.77,25.77,25.75,25.76,31600.0,22.475,22.475,22.4575,22.4663,31600.0
2014-01-08 14:50:00,25.77,25.78,25.76,25.76,24900.0,22.475,22.4837,22.4663,22.4663,24900.0
2014-01-08 14:55:00,25.76,25.77,25.74,25.75,69500.0,22.4663,22.475,22.4488,22.4575,69500.0
2014-01-08 15:00:00,25.76,25.78,25.75,25.78,31600.0,22.4663,22.4837,22.4575,22.4837,31600.0
2014-01-08 15:05:00,25.78,25.78,25.75,25.76,86400.0,22.4837,22.4837,22.4575,22.4663,86400.0
2014-01-08 15:10:00,25.76,25.78,25.76,25.76,31900.0,22.4663,22.4837,22.4663,22.4663,31900.0
2014-01-08 15:15:00,25.77,25.77,25.73,25.73,63200.0,22.475,22.475,22.4401,22.4401,63200.0
2014-01-08 15:20:00,25.73,25.73,25.71,25.72,53500.0,22.4401,22.4401,22.4226,22.4314,53500.0
2014-01-08 15:25:00,25.73,25.73,25.68,25.69,69100.0,22.4401,22.4401,22.3965,22.4052,69100.0
2014-01-08 15:30:00,25.69,25.74,25.68,25.74,71400.0,22.4052,22.4488,22.3965,22.4488,71400.0
2014-01-08 15:35:00,25.74,25.76,25.73,25.75,80100.0,22.4488,22.4663,22.4401,22.4575,80100.0
2014-01-08 15:40:00,25.75,25.76,25.73,25.75,75000.0,22.4575,22.4663,22.4401,22.4575,75000.0
2014-01-08 15:45:00,25.75,25.83,25.75,25.83,163400.0,22.4575,22.5273,22.4575,22.5273,163400.0
2014-01-08 15:50:00,25.83,25.85,25.82,25.83,194500.0,22.5273,22.5447,22.5186,22.5273,194500.0
2014-01-08 15:55:00,25.83,25.86,25.83,25.84,219500.0,22.5273,22.5535,22.5273,22.536,219500.0
2014-01-09 09:30:00,25.92,26.04,25.88,26.04,70300.0,22.6058,22.7105,22.5709,22.7105,70300.0
2014-01-09 09:35:00,26.04,26.06,25.95,26.0,42500.0,22.7105,22.7279,22.632,22.6756,42500.0
2014-01-09 09:40:00,26.0,26.01,25.9,25.93,28400.0,22.6756,22.6843,22.5884,22.6145,28400.0
2014-01-09 09:45:00,25.94,26.0,25.9,25.97,77300.0,22.6232,22.6756,22.5884,22.6494,77300.0
2014-01-09 09:50:00,25.97,25.97,25.91,25.95,43900.0,22.6494,22.6494,22.5971,22.632,43900.0
2014-01-09 09:55:00,25.96,26.0,25.96,25.99,102500.0,22.6407,22.6756,22.6407,22.6668,102500.0
2014-01-09 10:00:00,26.0,26.03,25.94,25.95,46800.0,22.6756,22.7017,22.6232,22.632,46800.0
2014-01-09 10:05:00,25.95,25.97,25.82,25.83,85900.0,22.632,22.6494,22.5186,22.5273,85900.0
2014-01-09 10:10:00,25.84,25.85,25.8,25.84,57300.0,22.536,22.5447,22.5011,22.536,57300.0
2014-01-09 10:15:00,25.85,25.85,25.79,25.82,30200.0,22.5447,22.5447,22.4924,22.5186,30200.0
2014-01-09 10:20:00,25.83,25.85,25.8,25.85,42500.0,22.5273,22.5447,22.5011,22.5447,42500.0
2014-01-09 10:25:00,25.85,25.87,25.81,25.86,37800.0,22.5447,22.5622,22.5099,22.5535,37800.0
2014-01-09 10:30:00,25.86,25.88,25.83,25.85,37800.0,22.5535,22.5709,22.5273,22.5447,37800.0
2014-01-09 10:35:00,25.86,25.88,25.85,25.86,18300.0,22.5535,22.5709,22.5447,22.5535,18300.0
2014-01-09 10:40:00,25.86,25.87,25.78,25.79,38600.0,22.5535,22.5622,22.4837,22.4924,38600.0
2014-01-09 10:45:00,25.79,25.8,25.77,25.78,24400.0,22.4924,22.5011,22.475,22.4837,24400.0
2014-01-09 10:50:00,25.78,25.79,25.75,25.78,33900.0,22.4837,22.4924,22.4575,22.4837,33900.0
2014-01-09 10:55:00,25.77,25.8,25.75,25.79,23100.0,22.475,22.5011,22.4575,22.4924,23100.0
2014-01-09 11:00:00,25.78,25.79,25.75,25.76,164000.0,22.4837,22.4924,22.4575,22.4663,164000.0
2014-01-09 11:05:00,25.76,25.76,25.72,25.73,58300.0,22.4663,22.4663,22.4314,22.4401,58300.0
2014-01-09 11:10:00,25.73,25.74,25.71,25.72,28700.0,22.4401,22.4488,22.4226,22.4314,28700.0
2014-01-09 11:15:00,25.71,25.74,25.71,25.73,22900.0,22.4226,22.4488,22.4226,22.4401,22900.0
2014-01-09 11:20:00,25.73,25.78,25.73,25.78,31000.0,22.4401,22.4837,22.4401,22.4837,31000.0
2014-01-09 11:25:00,25.78,25.78,25.75,25.76,21400.0,22.4837,22.4837,22.4575,22.4663,21400.0
2014-01-09 11:30:00,25.75,25.76,25.72,25.73,20300.0,22.4575,22.4663,22.4314,22.4401,20300.0
2014-01-09 11:35:00,25.74,25.77,25.74,25.77,24500.0,22.4488,22.475,22.4488,22.475,24500.0
2014-01-09 11:40:00,25.76,25.82,25.76,25.82,68000.0,22.4663,22.5186,22.4663,22.5186,68000.0
2014-01-09 11:45:00,25.82,25.82,25.79,25.81,35600.0,22.5186,22.5186,22.4924,22.5099,35600.0
2014-01-09 11:50:00,25.81,25.82,25.8,25.8,26100.0,22.5099,22.5186,22.5011,22.5011,26100.0
2014-01-09 11:55:00,25.8,25.8,25.75,25.79,84200.0,22.5011,22.5011,22.4575,22.4924,84200.0
2014-01-09 12:00:00,25.8,25.8,25.77,25.8,29600.0,22.5011,22.5011,22.475,22.5011,29600.0
2014-01-09 12:05:00,25.8,25.82,25.79,25.8,18700.0,22.5011,22.5186,22.4924,22.5011,18700.0
2014-01-09 12:10:00,25.8,25.81,25.78,25.79,33900.0,22.5011,22.5099,22.4837,22.4924,33900.0
2014-01-09 12:15:00,25.78,25.78,25.76,25.77,41100.0,22.4837,22.4837,22.4663,22.475,41100.0
2014-01-09 12:20:00,25.78,25.81,25.78,25.81,22500.0,22.4837,22.5099,22.4837,22.5099,22500.0
2014-01-09 12:25:00,25.81,25.84,25.81,25.84,21100.0,22.5099,22.536,22.5099,22.536,21100.0
2014-01-09 12:30:00,25.83,25.87,25.83,25.86,40600.0,22.5273,22.5622,22.5273,22.5535,40600.0
2014-01-09 12:35:00,25.86,25.88,25.84,25.85,57200.0,22.5535,22.5709,22.536,22.5447,57200.0
2014-01-09 12:40:00,25.85,25.86,25.85,25.86,15900.0,22.5447,22.5535,22.5447,22.5535,15900.0
2014-01-09 12:45:00,25.86,25.86,25.83,25.83,13400.0,22.5535,22.5535,22.5273,22.5273,13400.0
2014-01-09 12:50:00,25.83,25.83,25.79,25.8,26200.0,22.5273,22.5273,22.4924,22.5011,26200.0
2014-01-09 12:55:00,25.8,25.8,25.79,25.8,8400.0,22.5011,22.5011,22.4924,22.5011,8400.0
2014-01-09 13:00:00,25.8,25.8,25.77,25.77,23000.0,22.5011,22.5011,22.475,22.475,23000.0
2014-01-09 13:05:00,25.77,25.77,25.75,25.76,28700.0,22.475,22.475,22.4575,22.4663,28700.0
2014-01-09 13:10:00,25.76,25.77,25.75,25.77,16500.0,22.4663,22.475,22.4575,22.475,16500.0
2014-01-09 13:15:00,25.77,25.79,25.77,25.79,19500.0,22.475,22.4924,22.475,22.4924,19500.0
2014-01-09 13:20:00,25.79,25.8,25.79,25.8,10300.0,22.4924,22.5011,22.4924,22.5011,10300.0
2014-01-09 13:25:00,25.79,25.84,25.79,25.82,16100.0,22.4924,22.536,22.4924,22.5186,16100.0
2014-01-09 13:30:00,25.83,25.84,25.8,25.8,26500.0,22.5273,22.536,22.5011,22.5011,26500.0
2014-01-09 13:35:00,25.8,25.81,25.77,25.79,37700.0,22.5011,22.5099,22.475,22.4924,37700.0
2014-01-09 13:40:00,25.79,25.81,25.79,25.8,12200.0,22.4924,22.5099,22.4924,22.5011,12200.0
2014-01-09 13:45:00,25.79,25.8,25.78,25.8,8100.0,22.4924,22.5011,22.4837,22.5011,8100.0
2014-01-09 13:50:00,25.8,25.8,25.79,25.8,38400.0,22.5011,22.5011,22.4924,22.5011,38400.0
2014-01-09 13:55:00,25.8,25.81,25.79,25.81,43600.0,22.5011,22.5099,22.4924,22.5099,43600.0
2014-01-09 14:00:00,25.8,25.81,25.74,25.74,39700.0,22.5011,22.5099,22.4488,22.4488,39700.0
2014-01-09 14:05:00,25.74,25.74,25.72,25.74,15000.0,22.4488,22.4488,22.4314,22.4488,15000.0
2014-01-09 14:10:00,25.74,25.76,25.73,25.75,32300.0,22.4488,22.4663,22.4401,22.4575,32300.0
2014-01-09 14:15:00,25.75,25.75,25.73,25.74,22600.0,22.4575,22.4575,22.4401,22.4488,22600.0
2014-01-09 14:20:00,25.75,25.77,25.74,25.76,36500.0,22.4575,22.475,22.4488,22.4663,36500.0
2014-01-09 14:25:00,25.76,25.78,25.75,25.78,12300.0,22.4663,22.4837,22.4575,22.4837,12300.0
2014-01-09 14:30:00,25.77,25.77,25.75,25.75,27300.0,22.475,22.475,22.4575,22.4575,27300.0
2014-01-09 14:35:00,25.76,25.76,25.73,25.74,29700.0,22.4663,22.4663,22.4401,22.4488,29700.0
2014-01-09 14:40:00,25.74,25.79,25.74,25.79,36400.0,22.4488,22.4924,22.4488,22.4924,36400.0
2014-01-09 14:45:00,25.79,25.79,25.76,25.76,63700.0,22.4924,22.4924,22.4663,22.4663,63700.0
2014-01-09 14:50:00,25.76,25.77,25.74,25.75,70700.0,22.4663,22.475,22.4488,22.4575,70700.0
2014-01-09 14:55:00,25.75,25.75,25.74,25.75,13200.0,22.4575,22.4575,22.4488,22.4575,13200.0
2014-01-09 15:00:00,25.75,25.75,25.74,25.74,52400.0,22.4575,22.4575,22.4488,22.4488,52400.0
2014-01-09 15:05:00,25.74,25.75,25.72,25.72,49500.0,22.4488,22.4575,22.4314,22.4314,49500.0
2014-01-09 15:10:00,25.72,25.77,25.72,25.77,124800.0,22.4314,22.475,22.4314,22.475,124800.0
2014-01-09 15:15:00,25.77,25.8,25.76,25.79,55100.0,22.475,22.5011,22.4663,22.4924,55100.0
2014-01-09 15:20:00,25.79,25.8,25.77,25.79,68500.0,22.4924,22.5011,22.475,22.4924,68500.0
2014-01-09 15:25:00,25.79,25.82,25.78,25.8,103700.0,22.4924,22.5186,22.4837,22.5011,103700.0
2014-01-09 15:30:00,25.8,25.81,25.77,25.78,106100.0,22.5011,22.5099,22.475,22.4837,106100.0
2014-01-09 15:35:00,25.78,25.8,25.75,25.77,76800.0,22.4837,22.5011,22.4575,22.475,76800.0
2014-01-09 15:40:00,25.78,25.81,25.77,25.81,81000.0,22.4837,22.5099,22.475,22.5099,81000.0
2014-01-09 15:45:00,25.81,25.83,25.8,25.83,85300.0,22.5099,22.5273,22.5011,22.5273,85300.0
2014-01-09 15:50:00,25.83,25.86,25.82,25.85,112300.0,22.5273,22.5535,22.5186,22.5447,112300.0
2014-01-09 15:55:00,25.85,25.87,25.83,25.86,365400.0,22.5447,22.5622,22.5273,22.5535,365400.0
2014-01-10 09:30:00,25.82,25.85,25.52,25.53,191300.0,22.5186,22.5447,22.2569,22.2657,191300.0
2014-01-10 09:35:00,25.53,25.6,25.46,25.59,171700.0,22.2657,22.3267,22.2046,22.318,171700.0
2014-01-10 09:40:00,25.59,25.64,25.57,25.58,86000.0,22.318,22.3616,22.3005,22.3093,86000.0
2014-01-10 09:45:00,25.58,25.63,25.57,25.61,45300.0,22.3093,22.3529,22.3005,22.3354,45300.0
2014-01-10 09:50:00,25.61,25.66,25.6,25.64,60000.0,22.3354,22.379,22.3267,22.3616,60000.0
2014-01-10 09:55:00,25.64,25.65,25.55,25.58,46600.0,22.3616,22.3703,22.2831,22.3093,46600.0
2014-01-10 10:00:00,25.59,25.59,25.47,25.51,59000.0,22.318,22.318,22.2133,22.2482,59000.0
2014-01-10 10:05:00,25.51,25.51,25.41,25.49,62300.0,22.2482,22.2482,22.161,22.2308,62300.0
2014-01-10 10:10:00,25.49,25.58,25.45,25.57,337000.0,22.2308,22.3093,22.1959,22.3005,337000.0
2014-01-10 10:15:00,25.58,25.63,25.52,25.63,81600.0,22.3093,22.3529,22.2569,22.3529,81600.0
2014-01-10 10:20:00,25.63,25.64,25.62,25.63,29600.0,22.3529,22.3616,22.3442,22.3529,29600.0
2014-01-10 10:25:00,25.63,25.65,25.61,25.64,69200.0,22.3529,22.3703,22.3354,22.3616,69200.0
2014-01-10 10:30:00,25.65,25.67,25.6,25.6,44300.0,22.3703,22.3878,22.3267,22.3267,44300.0
2014-01-10 10:35:00,25.6,25.62,25.59,25.6,40200.0,22.3267,22.3442,22.318,22.3267,40200.0
2014-01-10 10:40:00,25.61,25.64,25.61,25.61,35500.0,22.3354,22.3616,22.3354,22.3354,35500.0
2014-01-10 10:45:00,25.62,25.69,25.61,25.69,44100.0,22.3442,22.4052,22.3354,22.4052,44100.0
2014-01-10 10:50:00,25.68,25.7,25.66,25.69,96500.0,22.3965,22.4139,22.379,22.4052,96500.0
2014-01-10 10:55:00,25.69,25.78,25.69,25.76,87400.0,22.4052,22.4837,22.4052,22.4663,87400.0
2014-01-10 11:00:00,25.76,25.78,25.75,25.77,41900.0,22.4663,22.4837,22.4575,22.475,41900.0
2014-01-10 11:05:00,25.77,25.77,25.71,25.76,61900.0,22.475,22.475,22.4226,22.4663,61900.0
2014-01-10 11:10:00,25.75,25.78,25.72,25.72,24100.0,22.4575,22.4837,22.4314,22.4314,24100.0
2014-01-10 11:15:00,25.72,25.73,25.68,25.69,40100.0,22.4314,22.4401,22.3965,22.4052,40100.0
2014-01-10 11:20:00,25.69,25.72,25.67,25.7,62100.0,22.4052,22.4314,22.3878,22.4139,62100.0
2014-01-10 11:25:00,25.7,25.71,25.67,25.68,81100.0,22.4139,22.4226,22.3878,22.3965,81100.0
2014-01-10 11:30:00,25.69,25.69,25.6,25.61,68800.0,22.4052,22.4052,22.3267,22.3354,68800.0
2014-01-10 11:35:00,25.61,25.7,25.61,25.67,35200.0,22.3354,22.4139,22.3354,22.3878,35200.0
2014-01-10 11:40:00,25.68,25.68,25.65,25.65,31300.0,22.3965,22.3965,22.3703,22.3703,31300.0
2014-01-10 11:45:00,25.65,25.66,25.61,25.66,84300.0,22.3703,22.379,22.3354,22.379,84300.0
2014-01-10 11:50:00,25.66,25.66,25.62,25.63,45200.0,22.379,22.379,22.3442,22.3529,45200.0
2014-01-10 11:55:00,25.64,25.64,25.61,25.63,88900.0,22.3616,22.3616,22.3354,22.3529,88900.0
2014-01-10 12:00:00,25.63,25.63,25.6,25.62,32500.0,22.3529,22.3529,22.3267,22.3442,32500.0
2014-01-10 12:05:00,25.63,25.67,25.61,25.66,71500.0,22.3529,22.3878,22.3354,22.379,71500.0
2014-01-10 12:10:00,25.66,25.71,25.66,25.71,46100.0,22.379,22.4226,22.379,22.4226,46100.0
2014-01-10 12:15:00,25.71,25.77,25.71,25.74,48000.0,22.4226,22.475,22.4226,22.4488,48000.0
2014-01-10 12:20:00,25.74,25.75,25.72,25.72,13700.0,22.4488,22.4575,22.4314,22.4314,13700.0
2014-01-10 12:25:00,25.73,25.74,25.72,25.74,8000.0,22.4401,22.4488,22.4314,22.4488,8000.0
2014-01-10 12:30:00,25.74,25.74,25.72,25.72,10900.0,22.4488,22.4488,22.4314,22.4314,10900.0
2014-01-10 12:35:00,25.72,25.75,25.72,25.75,5600.0,22.4314,22.4575,22.4314,22.4575,5600.0
2014-01-10 12:40:00,25.74,25.81,25.74,25.81,69800.0,22.4488,22.5099,22.4488,22.5099,69800.0
2014-01-10 12:45:00,25.81,25.81,25.78,25.8,11400.0,22.5099,22.5099,22.4837,22.5011,11400.0
2014-01-10 12:50:00,25.8,25.8,25.75,25.79,42100.0,22.5011,22.5011,22.4575,22.4924,42100.0
2014-01-10 12:55:00,25.78,25.79,25.78,25.78,10500.0,22.4837,22.4924,22.4837,22.4837,10500.0
2014-01-10 13:00:00,25.78,25.78,25.76,25.76,22700.0,22.4837,22.4837,22.4663,22.4663,22700.0
2014-01-10 13:05:00,25.77,25.77,25.74,25.76,27400.0,22.475,22.475,22.4488,22.4663,27400.0
2014-01-10 13:10:00,25.76,25.76,25.75,25.75,8100.0,22.4663,22.4663,22.4575,22.4575,8100.0
2014-01-10 13:15:00,25.76,25.76,25.73,25.73,17800.0,22.4663,22.4663,22.4401,22.4401,17800.0
2014-01-10 13:20:00,25.74,25.76,25.73,25.76,51400.0,22.4488,22.4663,22.4401,22.4663,51400.0
2014-01-10 13:25:00,25.76,25.79,25.75,25.79,15200.0,22.4663,22.4924,22.4575,22.4924,15200.0
2014-01-10 13:30:00,25.78,25.81,25.77,25.79,63000.0,22.4837,22.5099,22.475,22.4924,63000.0
2014-01-10 13:35:00,25.79,25.79,25.77,25.78,25400.0,22.4924,22.4924,22.475,22.4837,25400.0
2014-01-10 13:40:00,25.78,25.78,25.77,25.77,12700.0,22.4837,22.4837,22.475,22.475,12700.0
2014-01-10 13:45:00,25.78,25.78,25.75,25.75,35300.0,22.4837,22.4837,22.4575,22.4575,35300.0
2014-01-10 13:50:00,25.75,25.76,25.68,25.68,169600.0,22.4575,22.4663,22.3965,22.3965,169600.0
2014-01-10 13:55:00,25.68,25.68,25.63,25.65,44400.0,22.3965,22.3965,22.3529,22.3703,44400.0
2014-01-10 14:00:00,25.65,25.67,25.64,25.65,35300.0,22.3703,22.3878,22.3616,22.3703,35300.0
2014-01-10 14:05:00,25.65,25.66,25.64,25.65,17700.0,22.3703,22.379,22.3616,22.3703,17700.0
2014-01-10 14:10:00,25.65,25.66,25.63,25.64,22900.0,22.3703,22.379,22.3529,22.3616,22900.0
2014-01-10 14:15:00,25.64,25.64,25.62,25.62,34700.0,22.3616,22.3616,22.3442,22.3442,34700.0
2014-01-10 14:20:00,25.63,25.63,25.59,25.59,99800.0,22.3529,22.3529,22.318,22.318,99800.0
2014-01-10 14:25:00,25.59,25.61,25.58,25.59,38700.0,22.318,22.3354,22.3093,22.318,38700.0
2014-01-10 14:30:00,25.59,25.64,25.58,25.64,22200.0,22.318,22.3616,22.3093,22.3616,22200.0
2014-01-10 14:35:00,25.64,25.64,25.62,25.63,29200.0,22.3616,22.3616,22.3442,22.3529,29200.0
2014-01-10 14:40:00,25.63,25.65,25.63,25.63,40400.0,22.3529,22.3703,22.3529,22.3529,40400.0
2014-01-10 14:45:00,25.63,25.64,25.62,25.63,35500.0,22.3529,22.3616,22.3442,22.3529,35500.0
2014-01-10 14:50:00,25.62,25.64,25.62,25.63,10900.0,22.3442,22.3616,22.3442,22.3529,10900.0
2014-01-10 14:55:00,25.64,25.65,25.63,25.63,35000.0,22.3616,22.3703,22.3529,22.3529,35000.0
2014-01-10 15:00:00,25.63,25.67,25.62,25.67,64500.0,22.3529,22.3878,22.3442,22.3878,64500.0
2014-01-10 15:05:00,25.67,25.67,25.65,25.65,39600.0,22.3878,22.3878,22.3703,22.3703,39600.0
2014-01-10 15:10:00,25.65,25.68,25.65,25.68,43800.0,22.3703,22.3965,22.3703,22.3965,43800.0
2014-01-10 15:15:00,25.67,25.68,25.65,25.67,51100.0,22.3878,22.3965,22.3703,22.3878,51100.0
2014-01-10 15:20:00,25.67,25.68,25.67,25.68,25200.0,22.3878,22.3965,22.3878,22.3965,25200.0
2014-01-10 15:25:00,25.67,25.68,25.64,25.64,37900.0,22.3878,22.3965,22.3616,22.3616,37900.0
2014-01-10 15:30:00,25.64,25.68,25.64,25.67,54300.0,22.3616,22.3965,22.3616,22.3878,54300.0
2014-01-10 15:35:00,25.68,25.69,25.66,25.67,45400.0,22.3965,22.4052,22.379,22.3878,45400.0
2014-01-10 15:40:00,25.66,25.68,25.65,25.66,66600.0,22.379,22.3965,22.3703,22.379,66600.0
2014-01-10 15:45:00,25.66,25.67,25.62,25.62,129400.0,22.379,22.3878,22.3442,22.3442,129400.0
2014-01-10 15:50:00,25.62,25.65,25.62,25.63,63700.0,22.3442,22.3703,22.3442,22.3529,63700.0
2014-01-10 15:55:00,25.63,25.67,25.62,25.67,180000.0,22.3529,22.3878,22.3442,22.3878,180000.0
2014-01-13 09:30:00,25.59,25.59,25.11,25.47,250400.0,22.318,22.318,21.8994,22.2133,250400.0
2014-01-13 09:35:00,25.47,25.59,25.45,25.49,183800.0,22.2133,22.318,22.1959,22.2308,183800.0
2014-01-13 09:40:00,25.48,25.53,25.42,25.5,75900.0,22.2221,22.2657,22.1697,22.2395,75900.0
2014-01-13 09:45:00,25.5,25.58,25.46,25.56,76800.0,22.2395,22.3093,22.2046,22.2918,76800.0
2014-01-13 09:50:00,25.57,25.58,25.5,25.53,54100.0,22.3005,22.3093,22.2395,22.2657,54100.0
2014-01-13 09:55:00,25.54,25.54,25.44,25.46,66700.0,22.2744,22.2744,22.1872,22.2046,66700.0
2014-01-13 10:00:00,25.46,25.52,25.45,25.46,85800.0,22.2046,22.2569,22.1959,22.2046,85800.0
2014-01-13 10:05:00,25.46,25.47,25.42,25.44,100200.0,22.2046,22.2133,22.1697,22.1872,100200.0
2014-01-13 10:10:00,25.44,25.45,25.35,25.36,152600.0,22.1872,22.1959,22.1087,22.1174,152600.0
2014-01-13 10:15:00,25.35,25.37,25.29,25.3,100000.0,22.1087,22.1261,22.0563,22.0651,100000.0
2014-01-13 10:20:00,25.3,25.31,25.26,25.27,144300.0,22.0651,22.0738,22.0302,22.0389,144300.0
2014-01-13 10:25:00,25.27,25.28,25.25,25.27,224600.0,22.0389,22.0476,22.0215,22.0389,224600.0
2014-01-13 10:30:00,25.28,25.31,25.27,25.3,95100.0,22.0476,22.0738,22.0389,22.0651,95100.0
2014-01-13 10:35:00,25.3,25.35,25.29,25.33,65200.0,22.0651,22.1087,22.0563,22.0912,65200.0
2014-01-13 10:40:00,25.34,25.39,25.34,25.39,71200.0,22.1,22.1436,22.1,22.1436,71200.0
2014-01-13 10:45:00,25.39,25.39,25.36,25.36,56800.0,22.1436,22.1436,22.1174,22.1174,56800.0
2014-01-13 10:50:00,25.36,25.38,25.35,25.35,93300.0,22.1174,22.1348,22.1087,22.1087,93300.0
2014-01-13 10:55:00,25.35,25.35,25.29,25.29,83800.0,22.1087,22.1087,22.0563,22.0563,83800.0
2014-01-13 11:00:00,25.3,25.3,25.24,25.28,142500.0,22.0651,22.0651,22.0127,22.0476,142500.0
2014-01-13 11:05:00,25.28,25.28,25.21,25.21,78100.0,22.0476,22.0476,21.9866,21.9866,78100.0
2014-01-13 11:10:00,25.21,25.27,25.21,25.27,118400.0,21.9866,22.0389,21.9866,22.0389,118400.0
2014-01-13 11:15:00,25.27,25.32,25.27,25.29,41000.0,22.0389,22.0825,22.0389,22.0563,41000.0
2014-01-13 11:20:00,25.28,25.3,25.27,25.3,38800.0,22.0476,22.0651,22.0389,22.0651,38800.0
2014-01-13 11:25:00,25.3,25.34,25.3,25.34,62200.0,22.0651,22.1,22.0651,22.1,62200.0
2014-01-13 11:30:00,25.34,25.34,25.29,25.29,83300.0,22.1,22.1,22.0563,22.0563,83300.0
2014-01-13 11:35:00,25.3,25.35,25.3,25.35,95900.0,22.0651,22.1087,22.0651,22.1087,95900.0
2014-01-13 11:40:00,25.34,25.35,25.34,25.35,69400.0,22.1,22.1087,22.1,22.1087,69400.0
2014-01-13 11:45:00,25.35,25.35,25.35,25.35,11300.0,22.1087,22.1087,22.1087,22.1087,11300.0
2014-01-13 11:50:00,25.35,25.38,25.33,25.35,173400.0,22.1087,22.1348,22.0912,22.1087,173400.0
2014-01-13 11:55:00,25.36,25.36,25.34,25.34,52800.0,22.1174,22.1174,22.1,22.1,52800.0
2014-01-13 12:00:00,25.35,25.36,25.33,25.34,82500.0,22.1087,22.1174,22.0912,22.1,82500.0
2014-01-13 12:05:00,25.34,25.36,25.34,25.35,42300.0,22.1,22.1174,22.1,22.1087,42300.0
2014-01-13 12:10:00,25.35,25.37,25.35,25.37,19000.0,22.1087,22.1261,22.1087,22.1261,19000.0
2014-01-13 12:15:00,25.37,25.37,25.34,25.34,38300.0,22.1261,22.1261,22.1,22.1,38300.0
2014-01-13 12:20:00,25.34,25.35,25.32,25.33,25100.0,22.1,22.1087,22.0825,22.0912,25100.0
2014-01-13 12:25:00,25.33,25.33,25.29,25.31,81800.0,22.0912,22.0912,22.0563,22.0738,81800.0
2014-01-13 12:30:00,25.3,25.3,25.27,25.3,40200.0,22.0651,22.0651,22.0389,22.0651,40200.0
2014-01-13 12:35:00,25.29,25.31,25.28,25.29,26000.0,22.0563,22.0738,22.0476,22.0563,26000.0
2014-01-13 12:40:00,25.28,25.29,25.26,25.27,52400.0,22.0476,22.0563,22.0302,22.0389,52400.0
2014-01-13 12:45:00,25.27,25.28,25.24,25.24,38900.0,22.0389,22.0476,22.0127,22.0127,38900.0
2014-01-13 12:50:00,25.24,25.25,25.22,25.22,22100.0,22.0127,22.0215,21.9953,21.9953,22100.0
2014-01-13 12:55:00,25.22,25.25,25.21,25.24,40100.0,21.9953,22.0215,21.9866,22.0127,40100.0
2014-01-13 13:00:00,25.23,25.23,25.18,25.18,65500.0,22.004,22.004,21.9604,21.9604,65500.0
2014-01-13 13:05:00,25.19,25.19,25.18,25.19,20200.0,21.9691,21.9691,21.9604,21.9691,20200.0
2014-01-13 13:10:00,25.19,25.19,25.17,25.17,40000.0,21.9691,21.9691,21.9517,21.9517,40000.0
2014-01-13 13:15:00,25.17,25.18,25.12,25.13,141500.0,21.9517,21.9604,21.9081,21.9168,141500.0
2014-01-13 13:20:00,25.13,25.13,25.12,25.12,27700.0,21.9168,21.9168,21.9081,21.9081,27700.0
2014-01-13 13:25:00,25.13,25.14,25.12,25.13,67900.0,21.9168,21.9255,21.9081,21.9168,67900.0
2014-01-13 13:30:00,25.13,25.13,25.08,25.09,99400.0,21.9168,21.9168,21.8732,21.8819,99400.0
2014-01-13 13:35:00,25.09,25.11,25.09,25.11,39200.0,21.8819,21.8994,21.8819,21.8994,39200.0
2014-01-13 13:40:00,25.1,25.11,25.09,25.09,31700.0,21.8906,21.8994,21.8819,21.8819,31700.0
2014-01-13 13:45:00,25.09,25.1,25.04,25.06,120200.0,21.8819,21.8906,21.8383,21.8558,120200.0
2014-01-13 13:50:00,25.06,25.08,25.06,25.06,51100.0,21.8558,21.8732,21.8558,21.8558,51100.0
2014-01-13 13:55:00,25.06,25.09,25.06,25.09,61100.0,21.8558,21.8819,21.8558,21.8819,61100.0
2014-01-13 14:00:00,25.09,25.09,25.05,25.05,80700.0,21.8819,21.8819,21.847,21.847,80700.0
2014-01-13 14:05:00,25.05,25.07,25.04,25.07,43900.0,21.847,21.8645,21.8383,21.8645,43900.0
2014-01-13 14:10:00,25.07,25.08,25.02,25.05,103600.0,21.8645,21.8732,21.8209,21.847,103600.0
2014-01-13 14:15:00,25.05,25.06,25.02,25.05,88800.0,21.847,21.8558,21.8209,21.847,88800.0
2014-01-13 14:20:00,25.04,25.05,25.0,25.01,69400.0,21.8383,21.847,21.8034,21.8122,69400.0
2014-01-13 14:25:00,25.02,25.04,25.01,25.01,47100.0,21.8209,21.8383,21.8122,21.8122,47100.0
2014-01-13 14:30:00,25.02,25.03,25.0,25.01,48600.0,21.8209,21.8296,21.8034,21.8122,48600.0
2014-01-13 14:35:00,25.02,25.02,24.98,25.0,81900.0,21.8209,21.8209,21.786,21.8034,81900.0
2014-01-13 14:40:00,25.0,25.03,25.0,25.01,41100.0,21.8034,21.8296,21.8034,21.8122,41100.0
2014-01-13 14:45:00,25.01,25.02,24.94,24.96,112200.0,21.8122,21.8209,21.7511,21.7685,112200.0
2014-01-13 14:50:00,24.96,24.97,24.93,24.96,83000.0,21.7685,21.7773,21.7424,21.7685,83000.0
2014-01-13 14:55:00,24.96,24.97,24.93,24.94,53800.0,21.7685,21.7773,21.7424,21.7511,53800.0
2014-01-13 15:00:00,24.94,24.94,24.87,24.89,132100.0,21.7511,21.7511,21.6901,21.7075,132100.0
2014-01-13 15:05:00,24.89,24.9,24.85,24.88,145300.0,21.7075,21.7162,21.6726,21.6988,145300.0
2014-01-13 15:10:00,24.88,24.93,24.88,24.93,135600.0,21.6988,21.7424,21.6988,21.7424,135600.0
2014-01-13 15:15:00,24.93,24.93,24.91,24.92,51800.0,21.7424,21.7424,21.7249,21.7337,51800.0
2014-01-13 15:20:00,24.91,24.92,24.83,24.83,272400.0,21.7249,21.7337,21.6552,21.6552,272400.0
2014-01-13 15:25:00,24.83,24.85,24.82,24.82,150800.0,21.6552,21.6726,21.6464,21.6464,150800.0
2014-01-13 15:30:00,24.83,24.84,24.8,24.8,147700.0,21.6552,21.6639,21.629,21.629,147700.0
2014-01-13 15:35:00,24.8,24.81,24.78,24.81,163200.0,21.629,21.6377,21.6116,21.6377,163200.0
2014-01-13 15:40:00,24.81,24.81,24.77,24.77,138100.0,21.6377,21.6377,21.6028,21.6028,138100.0
2014-01-13 15:45:00,24.78,24.84,24.77,24.82,162500.0,21.6116,21.6639,21.6028,21.6464,162500.0
2014-01-13 15:50:00,24.82,24.83,24.82,24.82,149900.0,21.6464,21.6552,21.6464,21.6464,149900.0
2014-01-13 15:55:00,24.82,24.84,24.81,24.84,474000.0,21.6464,21.6639,21.6377,21.6639,474000.0
2014-01-14 09:30:00,24.98,25.14,24.96,25.13,97400.0,21.786,21.9255,21.7685,21.9168,97400.0
2014-01-14 09:35:00,25.13,25.18,25.11,25.11,36000.0,21.9168,21.9604,21.8994,21.8994,36000.0
2014-01-14 09:40:00,25.1,25.14,25.07,25.13,100900.0,21.8906,21.9255,21.8645,21.9168,100900.0
2014-01-14 09:45:00,25.12,25.21,25.12,25.19,164500.0,21.9081,21.9866,21.9081,21.9691,164500.0
2014-01-14 09:50:00,25.18,25.3,25.16,25.28,413200.0,21.9604,22.0651,21.943,22.0476,413200.0
2014-01-14 09:55:00,25.28,25.28,25.23,25.24,60000.0,22.0476,22.0476,22.004,22.0127,60000.0
2014-01-14 10:00:00,25.23,25.35,25.23,25.29,135400.0,22.004,22.1087,22.004,22.0563,135400.0
2014-01-14 10:05:00,25.3,25.41,25.28,25.4,144900.0,22.0651,22.161,22.0476,22.1523,144900.0
2014-01-14 10:10:00,25.4,25.42,25.38,25.39,57000.0,22.1523,22.1697,22.1348,22.1436,57000.0
2014-01-14 10:15:00,25.38,25.39,25.34,25.36,62300.0,22.1348,22.1436,22.1,22.1174,62300.0
2014-01-14 10:20:00,25.37,25.4,25.33,25.36,55800.0,22.1261,22.1523,22.0912,22.1174,55800.0
2014-01-14 10:25:00,25.36,25.42,25.36,25.42,58900.0,22.1174,22.1697,22.1174,22.1697,58900.0
2014-01-14 10:30:00,25.41,25.41,25.38,25.38,31600.0,22.161,22.161,22.1348,22.1348,31600.0
2014-01-14 10:35:00,25.39,25.4,25.38,25.39,66700.0,22.1436,22.1523,22.1348,22.1436,66700.0
2014-01-14 10:40:00,25.39,25.45,25.39,25.4,69900.0,22.1436,22.1959,22.1436,22.1523,69900.0
2014-01-14 10:45:00,25.4,25.41,25.37,25.39,99200.0,22.1523,22.161,22.1261,22.1436,99200.0
2014-01-14 10:50:00,25.39,25.4,25.36,25.36,26800.0,22.1436,22.1523,22.1174,22.1174,26800.0
2014-01-14 10:55:00,25.37,25.39,25.34,25.37,145000.0,22.1261,22.1436,22.1,22.1261,145000.0
2014-01-14 11:00:00,25.36,25.39,25.34,25.34,136000.0,22.1174,22.1436,22.1,22.1,136000.0
2014-01-14 11:05:00,25.35,25.35,25.29,25.29,223300.0,22.1087,22.1087,22.0563,22.0563,223300.0
2014-01-14 11:10:00,25.3,25.33,25.27,25.27,83400.0,22.0651,22.0912,22.0389,22.0389,83400.0
2014-01-14 11:15:00,25.28,25.31,25.27,25.3,122200.0,22.0476,22.0738,22.0389,22.0651,122200.0
2014-01-14 11:20:00,25.31,25.33,25.29,25.3,33200.0,22.0738,22.0912,22.0563,22.0651,33200.0
2014-01-14 11:25:00,25.29,25.3,25.29,25.29,44100.0,22.0563,22.0651,22.0563,22.0563,44100.0
2014-01-14 11:30:00,25.3,25.3,25.29,25.3,33100.0,22.0651,22.0651,22.0563,22.0651,33100.0
2014-01-14 11:35:00,25.29,25.3,25.28,25.3,45600.0,22.0563,22.0651,22.0476,22.0651,45600.0
2014-01-14 11:40:00,25.3,25.36,25.3,25.35,234400.0,22.0651,22.1174,22.0651,22.1087,234400.0
2014-01-14 11:45:00,25.35,25.42,25.35,25.4,50300.0,22.1087,22.1697,22.1087,22.1523,50300.0
2014-01-14 11:50:00,25.39,25.41,25.38,25.38,71200.0,22.1436,22.161,22.1348,22.1348,71200.0
2014-01-14 11:55:00,25.39,25.43,25.37,25.43,52100.0,22.1436,22.1784,22.1261,22.1784,52100.0
2014-01-14 12:00:00,25.43,25.44,25.4,25.43,36200.0,22.1784,22.1872,22.1523,22.1784,36200.0
2014-01-14 12:05:00,25.43,25.43,25.4,25.43,64700.0,22.1784,22.1784,22.1523,22.1784,64700.0
2014-01-14 12:10:00,25.43,25.48,25.43,25.45,39100.0,22.1784,22.2221,22.1784,22.1959,39100.0
2014-01-14 12:15:00,25.46,25.52,25.46,25.52,66100.0,22.2046,22.2569,22.2046,22.2569,66100.0
2014-01-14 12:20:00,25.52,25.58,25.5,25.55,117500.0,22.2569,22.3093,22.2395,22.2831,117500.0
2014-01-14 12:25:00,25.56,25.56,25.53,25.54,33400.0,22.2918,22.2918,22.2657,22.2744,33400.0
2014-01-14 12:30:00,25.55,25.57,25.53,25.55,39500.0,22.2831,22.3005,22.2657,22.2831,39500.0
2014-01-14 12:35:00,25.56,25.61,25.54,25.6,43100.0,22.2918,22.3354,22.2744,22.3267,43100.0
2014-01-14 12:40:00,25.6,25.64,25.59,25.63,93200.0,22.3267,22.3616,22.318,22.3529,93200.0
2014-01-14 12:45:00,25.62,25.63,25.61,25.62,49600.0,22.3442,22.3529,22.3354,22.3442,49600.0
2014-01-14 12:50:00,25.61,25.65,25.61,25.64,75400.0,22.3354,22.3703,22.3354,22.3616,75400.0
2014-01-14 12:55:00,25.64,25.64,25.63,25.63,20900.0,22.3616,22.3616,22.3529,22.3529,20900.0
2014-01-14 13:00:00,25.63,25.64,25.6,25.6,24800.0,22.3529,22.3616,22.3267,22.3267,24800.0
2014-01-14 13:05:00,25.59,25.61,25.58,25.61,65100.0,22.318,22.3354,22.3093,22.3354,65100.0
2014-01-14 13:10:00,25.6,25.61,25.58,25.6,27100.0,22.3267,22.3354,22.3093,22.3267,27100.0
2014-01-14 13:15:00,25.6,25.64,25.6,25.63,39000.0,22.3267,22.3616,22.3267,22.3529,39000.0
2014-01-14 13:20:00,25.63,25.63,25.59,25.6,19200.0,22.3529,22.3529,22.318,22.3267,19200.0
2014-01-14 13:25:00,25.6,25.6,25.58,25.59,39000.0,22.3267,22.3267,22.3093,22.318,39000.0
2014-01-14 13:30:00,25.6,25.64,25.59,25.64,48200.0,22.3267,22.3616,22.318,22.3616,48200.0
2014-01-14 13:35:00,25.64,25.66,25.62,25.64,75300.0,22.3616,22.379,22.3442,22.3616,75300.0
2014-01-14 13:40:00,25.64,25.64,25.59,25.59,45900.0,22.3616,22.3616,22.318,22.318,45900.0
2014-01-14 13:45:00,25.59,25.61,25.58,25.59,35400.0,22.318,22.3354,22.3093,22.318,35400.0
2014-01-14 13:50:00,25.59,25.6,25.54,25.57,168400.0,22.318,22.3267,22.2744,22.3005,168400.0
2014-01-14 13:55:00,25.56,25.57,25.54,25.55,23500.0,22.2918,22.3005,22.2744,22.2831,23500.0
2014-01-14 14:00:00,25.55,25.58,25.54,25.54,62800.0,22.2831,22.3093,22.2744,22.2744,62800.0
2014-01-14 14:05:00,25.54,25.55,25.52,25.52,24100.0,22.2744,22.2831,22.2569,22.2569,24100.0
2014-01-14 14:10:00,25.52,25.55,25.51,25.53,77700.0,22.2569,22.2831,22.2482,22.2657,77700.0
2014-01-14 14:15:00,25.53,25.59,25.52,25.56,55600.0,22.2657,22.318,22.2569,22.2918,55600.0
2014-01-14 14:20:00,25.56,25.56,25.55,25.55,7300.0,22.2918,22.2918,22.2831,22.2831,7300.0
2014-01-14 14:25:00,25.56,25.63,25.55,25.62,55300.0,22.2918,22.3529,22.2831,22.3442,55300.0
2014-01-14 14:30:00,25.62,25.63,25.59,25.59,43700.0,22.3442,22.3529,22.318,22.318,43700.0
2014-01-14 14:35:00,25.59,25.6,25.59,25.6,6900.0,22.318,22.3267,22.318,22.3267,6900.0
2014-01-14 14:40:00,25.59,25.6,25.57,25.59,74300.0,22.318,22.3267,22.3005,22.318,74300.0
2014-01-14 14:45:00,25.59,25.6,25.58,25.59,40300.0,22.318,22.3267,22.3093,22.318,40300.0
2014-01-14 14:50:00,25.59,25.6,25.59,25.6,18300.0,22.318,22.3267,22.318,22.3267,18300.0
2014-01-14 14:55:00,25.59,25.6,25.56,25.57,31900.0,22.318,22.3267,22.2918,22.3005,31900.0
2014-01-14 15:00:00,25.56,25.59,25.55,25.58,64600.0,22.2918,22.318,22.2831,22.3093,64600.0
2014-01-14 15:05:00,25.58,25.58,25.57,25.58,21500.0,22.3093,22.3093,22.3005,22.3093,21500.0
2014-01-14 15:10:00,25.58,25.58,25.57,25.57,15600.0,22.3093,22.3093,22.3005,22.3005,15600.0
2014-01-14 15:15:00,25.57,25.63,25.57,25.61,98100.0,22.3005,22.3529,22.3005,22.3354,98100.0
2014-01-14 15:20:00,25.61,25.62,25.6,25.6,23700.0,22.3354,22.3442,22.3267,22.3267,23700.0
2014-01-14 15:25:00,25.6,25.62,25.59,25.62,60100.0,22.3267,22.3442,22.318,22.3442,60100.0
2014-01-14 15:30:00,25.62,25.63,25.6,25.61,69500.0,22.3442,22.3529,22.3267,22.3354,69500.0
2014-01-14 15:35:00,25.61,25.62,25.58,25.61,140300.0,22.3354,22.3442,22.3093,22.3354,140300.0
2014-01-14 15:40:00,25.6,25.61,25.59,25.59,82600.0,22.3267,22.3354,22.318,22.318,82600.0
2014-01-14 15:45:00,25.6,25.6,25.54,25.55,178400.0,22.3267,22.3267,22.2744,22.2831,178400.0
2014-01-14 15:50:00,25.55,25.59,25.55,25.59,199600.0,22.2831,22.318,22.2831,22.318,199600.0
2014-01-14 15:55:00,25.59,25.59,25.58,25.59,330500.0,22.318,22.318,22.3093,22.318,330500.0
2014-01-15 09:30:00,25.65,25.84,25.61,25.82,126500.0,22.3703,22.536,22.3354,22.5186,126500.0
2014-01-15 09:35:00,25.84,25.86,25.78,25.78,111500.0,22.536,22.5535,22.4837,22.4837,111500.0
2014-01-15 09:40:00,25.78,25.8,25.69,25.69,81200.0,22.4837,22.5011,22.4052,22.4052,81200.0
2014-01-15 09:45:00,25.69,25.74,25.68,25.69,143000.0,22.4052,22.4488,22.3965,22.4052,143000.0
2014-01-15 09:50:00,25.69,25.69,25.6,25.6,58300.0,22.4052,22.4052,22.3267,22.3267,58300.0
2014-01-15 09:55:00,25.6,25.61,25.56,25.58,67000.0,22.3267,22.3354,22.2918,22.3093,67000.0
2014-01-15 10:00:00,25.58,25.65,25.58,25.65,99700.0,22.3093,22.3703,22.3093,22.3703,99700.0
2014-01-15 10:05:00,25.64,25.65,25.62,25.62,118100.0,22.3616,22.3703,22.3442,22.3442,118100.0
2014-01-15 10:10:00,25.62,25.71,25.61,25.67,206300.0,22.3442,22.4226,22.3354,22.3878,206300.0
2014-01-15 10:15:00,25.67,25.7,25.66,25.69,93400.0,22.3878,22.4139,22.379,22.4052,93400.0
2014-01-15 10:20:00,25.69,25.74,25.68,25.73,191900.0,22.4052,22.4488,22.3965,22.4401,191900.0
2014-01-15 10:25:00,25.73,25.78,25.72,25.77,73900.0,22.4401,22.4837,22.4314,22.475,73900.0
2014-01-15 10:30:00,25.78,25.84,25.72,25.74,289000.0,22.4837,22.536,22.4314,22.4488,289000.0
2014-01-15 10:35:00,25.74,25.76,25.71,25.72,72000.0,22.4488,22.4663,22.4226,22.4314,72000.0
2014-01-15 10:40:00,25.71,25.76,25.69,25.76,63700.0,22.4226,22.4663,22.4052,22.4663,63700.0
2014-01-15 10:45:00,25.75,25.78,25.74,25.78,59100.0,22.4575,22.4837,22.4488,22.4837,59100.0
2014-01-15 10:50:00,25.77,25.78,25.72,25.74,70400.0,22.475,22.4837,22.4314,22.4488,70400.0
2014-01-15 10:55:00,25.73,25.76,25.71,25.75,80700.0,22.4401,22.4663,22.4226,22.4575,80700.0
2014-01-15 11:00:00,25.75,25.77,25.73,25.76,208100.0,22.4575,22.475,22.4401,22.4663,208100.0
2014-01-15 11:05:00,25.76,25.85,25.75,25.85,150900.0,22.4663,22.5447,22.4575,22.5447,150900.0
2014-01-15 11:10:00,25.84,25.86,25.83,25.86,210600.0,22.536,22.5535,22.5273,22.5535,210600.0
2014-01-15 11:15:00,25.86,25.89,25.84,25.85,96800.0,22.5535,22.5796,22.536,22.5447,96800.0
2014-01-15 11:20:00,25.84,25.86,25.82,25.82,90800.0,22.536,22.5535,22.5186,22.5186,90800.0
2014-01-15 11:25:00,25.82,25.83,25.77,25.79,45400.0,22.5186,22.5273,22.475,22.4924,45400.0
2014-01-15 11:30:00,25.78,25.81,25.75,25.81,229400.0,22.4837,22.5099,22.4575,22.5099,229400.0
2014-01-15 11:35:00,25.81,25.82,25.78,25.82,117800.0,22.5099,22.5186,22.4837,22.5186,117800.0
2014-01-15 11:40:00,25.81,25.82,25.77,25.78,77700.0,22.5099,22.5186,22.475,22.4837,77700.0
2014-01-15 11:45:00,25.78,25.8,25.75,25.75,105500.0,22.4837,22.5011,22.4575,22.4575,105500.0
2014-01-15 11:50:00,25.75,25.76,25.7,25.73,46500.0,22.4575,22.4663,22.4139,22.4401,46500.0
2014-01-15 11:55:00,25.74,25.79,25.7,25.79,134900.0,22.4488,22.4924,22.4139,22.4924,134900.0
2014-01-15 12:00:00,25.79,25.8,25.77,25.8,39200.0,22.4924,22.5011,22.475,22.5011,39200.0
2014-01-15 12:05:00,25.79,25.8,25.76,25.78,157700.0,22.4924,22.5011,22.4663,22.4837,157700.0
2014-01-15 12:10:00,25.78,25.79,25.76,25.78,126700.0,22.4837,22.4924,22.4663,22.4837,126700.0
2014-01-15 12:15:00,25.79,25.83,25.78,25.83,42600.0,22.4924,22.5273,22.4837,22.5273,42600.0
2014-01-15 12:20:00,25.83,25.87,25.83,25.84,79000.0,22.5273,22.5622,22.5273,22.536,79000.0
2014-01-15 12:25:00,25.83,25.86,25.83,25.83,38300.0,22.5273,22.5535,22.5273,22.5273,38300.0
2014-01-15 12:30:00,25.83,25.84,25.79,25.82,58300.0,22.5273,22.536,22.4924,22.5186,58300.0
2014-01-15 12:35:00,25.82,25.83,25.77,25.77,53500.0,22.5186,22.5273,22.475,22.475,53500.0
2014-01-15 12:40:00,25.78,25.79,25.76,25.77,58800.0,22.4837,22.4924,22.4663,22.475,58800.0
2014-01-15 12:45:00,25.77,25.8,25.77,25.8,10300.0,22.475,22.5011,22.475,22.5011,10300.0
2014-01-15 12:50:00,25.8,25.82,25.78,25.8,43200.0,22.5011,22.5186,22.4837,22.5011,43200.0
2014-01-15 12:55:00,25.8,25.82,25.8,25.81,31900.0,22.5011,22.5186,22.5011,22.5099,31900.0
2014-01-15 13:00:00,25.81,25.82,25.81,25.82,20300.0,22.5099,22.5186,22.5099,22.5186,20300.0
2014-01-15 13:05:00,25.82,25.83,25.81,25.81,34000.0,22.5186,22.5273,22.5099,22.5099,34000.0
2014-01-15 13:10:00,25.81,25.85,25.81,25.84,26400.0,22.5099,22.5447,22.5099,22.536,26400.0
2014-01-15 13:15:00,25.84,25.84,25.82,25.84,27700.0,22.536,22.536,22.5186,22.536,27700.0
2014-01-15 13:20:00,25.84,25.85,25.84,25.85,20700.0,22.536,22.5447,22.536,22.5447,20700.0
2014-01-15 13:25:00,25.84,25.85,25.8,25.84,67000.0,22.536,22.5447,22.5011,22.536,67000.0
2014-01-15 13:30:00,25.84,25.84,25.82,25.82,46700.0,22.536,22.536,22.5186,22.5186,46700.0
2014-01-15 13:35:00,25.83,25.84,25.78,25.8,146400.0,22.5273,22.536,22.4837,22.5011,146400.0
2014-01-15 13:40:00,25.8,25.8,25.76,25.76,80400.0,22.5011,22.5011,22.4663,22.4663,80400.0
2014-01-15 13:45:00,25.77,25.77,25.72,25.75,212800.0,22.475,22.475,22.4314,22.4575,212800.0
2014-01-15 13:50:00,25.75,25.81,25.75,25.81,46800.0,22.4575,22.5099,22.4575,22.5099,46800.0
2014-01-15 13:55:00,25.8,25.83,25.79,25.8,50100.0,22.5011,22.5273,22.4924,22.5011,50100.0
2014-01-15 14:00:00,25.8,25.84,25.8,25.84,61500.0,22.5011,22.536,22.5011,22.536,61500.0
2014-01-15 14:05:00,25.83,25.84,25.79,25.8,74700.0,22.5273,22.536,22.4924,22.5011,74700.0
2014-01-15 14:10:00,25.79,25.85,25.78,25.84,181500.0,22.4924,22.5447,22.4837,22.536,181500.0
2014-01-15 14:15:00,25.84,25.9,25.84,25.89,98600.0,22.536,22.5884,22.536,22.5796,98600.0
2014-01-15 14:20:00,25.9,25.91,25.89,25.9,64200.0,22.5884,22.5971,22.5796,22.5884,64200.0
2014-01-15 14:25:00,25.89,25.91,25.88,25.88,48200.0,22.5796,22.5971,22.5709,22.5709,48200.0
2014-01-15 14:30:00,25.88,25.89,25.84,25.84,54200.0,22.5709,22.5796,22.536,22.536,54200.0
2014-01-15 14:35:00,25.84,25.85,25.79,25.79,54100.0,22.536,22.5447,22.4924,22.4924,54100.0
2014-01-15 14:40:00,25.79,25.83,25.79,25.83,45300.0,22.4924,22.5273,22.4924,22.5273,45300.0
2014-01-15 14:45:00,25.83,25.88,25.83,25.88,43500.0,22.5273,22.5709,22.5273,22.5709,43500.0
2014-01-15 14:50:00,25.88,25.88,25.83,25.83,60500.0,22.5709,22.5709,22.5273,22.5273,60500.0
2014-01-15 14:55:00,25.82,25.84,25.82,25.84,35500.0,22.5186,22.536,22.5186,22.536,35500.0
2014-01-15 15:00:00,25.84,25.9,25.83,25.9,135000.0,22.536,22.5884,22.5273,22.5884,135000.0
2014-01-15 15:05:00,25.89,25.93,25.89,25.93,210700.0,22.5796,22.6145,22.5796,22.6145,210700.0
2014-01-15 15:10:00,25.93,25.96,25.92,25.96,140500.0,22.6145,22.6407,22.6058,22.6407,140500.0
2014-01-15 15:15:00,25.96,25.97,25.94,25.96,242800.0,22.6407,22.6494,22.6232,22.6407,242800.0
2014-01-15 15:20:00,25.96,26.0,25.94,25.96,187800.0,22.6407,22.6756,22.6232,22.6407,187800.0
2014-01-15 15:25:00,25.96,25.96,25.89,25.89,127100.0,22.6407,22.6407,22.5796,22.5796,127100.0
2014-01-15 15:30:00,25.89,25.93,25.89,25.93,137700.0,22.5796,22.6145,22.5796,22.6145,137700.0
2014-01-15 15:35:00,25.93,26.02,25.92,26.02,193300.0,22.6145,22.693,22.6058,22.693,193300.0
2014-01-15 15:40:00,26.02,26.05,26.01,26.04,222900.0,22.693,22.7192,22.6843,22.7105,222900.0
2014-01-15 15:45:00,26.05,26.05,25.98,26.01,620400.0,22.7192,22.7192,22.6581,22.6843,620400.0
2014-01-15 15:50:00,26.02,26.02,25.97,25.97,283200.0,22.693,22.693,22.6494,22.6494,283200.0
2014-01-15 15:55:00,25.98,26.05,25.95,26.04,662000.0,22.6581,22.7192,22.632,22.7105,662000.0
2014-01-16 09:30:00,26.25,26.65,26.19,26.65,629700.0,22.8936,23.2425,22.8413,23.2425,629700.0
2014-01-16 09:35:00,26.64,26.75,26.57,26.67,355900.0,23.2337,23.3297,23.1727,23.2599,355900.0
2014-01-16 09:40:00,26.67,26.79,26.62,26.73,373700.0,23.2599,23.3646,23.2163,23.3122,373700.0
2014-01-16 09:45:00,26.72,26.72,26.4,26.47,302500.0,23.3035,23.3035,23.0244,23.0855,302500.0
2014-01-16 09:50:00,26.48,26.53,26.35,26.47,453400.0,23.0942,23.1378,22.9808,23.0855,453400.0
2014-01-16 09:55:00,26.46,26.58,26.46,26.5,193100.0,23.0767,23.1814,23.0767,23.1116,193100.0
2014-01-16 10:00:00,26.5,26.6,26.48,26.6,416100.0,23.1116,23.1988,23.0942,23.1988,416100.0
2014-01-16 10:05:00,26.6,26.6,26.46,26.47,148100.0,23.1988,23.1988,23.0767,23.0855,148100.0
2014-01-16 10:10:00,26.47,26.5,26.44,26.48,146100.0,23.0855,23.1116,23.0593,23.0942,146100.0
2014-01-16 10:15:00,26.48,26.55,26.48,26.54,265100.0,23.0942,23.1552,23.0942,23.1465,265100.0
2014-01-16 10:20:00,26.53,26.59,26.53,26.55,300400.0,23.1378,23.1901,23.1378,23.1552,300400.0
2014-01-16 10:25:00,26.55,26.6,26.52,26.56,330900.0,23.1552,23.1988,23.1291,23.164,330900.0
2014-01-16 10:30:00,26.57,26.57,26.47,26.49,397900.0,23.1727,23.1727,23.0855,23.1029,397900.0
2014-01-16 10:35:00,26.49,26.5,26.47,26.47,59400.0,23.1029,23.1116,23.0855,23.0855,59400.0
2014-01-16 10:40:00,26.47,26.51,26.46,26.47,226800.0,23.0855,23.1204,23.0767,23.0855,226800.0
2014-01-16 10:45:00,26.48,26.49,26.35,26.35,251900.0,23.0942,23.1029,22.9808,22.9808,251900.0
2014-01-16 10:50:00,26.35,26.35,26.23,26.3,267300.0,22.9808,22.9808,22.8762,22.9372,267300.0
2014-01-16 10:55:00,26.3,26.35,26.26,26.28,165800.0,22.9372,22.9808,22.9023,22.9198,165800.0
2014-01-16 11:00:00,26.29,26.31,26.28,26.29,99800.0,22.9285,22.9459,22.9198,22.9285,99800.0
2014-01-16 11:05:00,26.3,26.31,26.29,26.3,59800.0,22.9372,22.9459,22.9285,22.9372,59800.0
2014-01-16 11:10:00,26.31,26.32,26.29,26.29,65300.0,22.9459,22.9547,22.9285,22.9285,65300.0
2014-01-16 11:15:00,26.3,26.31,26.21,26.24,131800.0,22.9372,22.9459,22.8587,22.8849,131800.0
2014-01-16 11:20:00,26.24,26.25,26.16,26.16,43500.0,22.8849,22.8936,22.8151,22.8151,43500.0
2014-01-16 11:25:00,26.17,26.17,26.09,26.15,90800.0,22.8238,22.8238,22.7541,22.8064,90800.0
2014-01-16 11:30:00,26.16,26.31,26.16,26.28,117100.0,22.8151,22.9459,22.8151,22.9198,117100.0
2014-01-16 11:35:00,26.28,26.3,26.25,26.28,269000.0,22.9198,22.9372,22.8936,22.9198,269000.0
2014-01-16 11:40:00,26.28,26.36,26.26,26.33,107600.0,22.9198,22.9895,22.9023,22.9634,107600.0
2014-01-16 11:45:00,26.32,26.37,26.32,26.37,63700.0,22.9547,22.9983,22.9547,22.9983,63700.0
2014-01-16 11:50:00,26.37,26.42,26.37,26.39,61500.0,22.9983,23.0419,22.9983,23.0157,61500.0
2014-01-16 11:55:00,26.4,26.4,26.27,26.27,121700.0,23.0244,23.0244,22.911,22.911,121700.0
2014-01-16 12:00:00,26.27,26.36,26.26,26.36,53900.0,22.911,22.9895,22.9023,22.9895,53900.0
2014-01-16 12:05:00,26.36,26.36,26.26,26.26,54900.0,22.9895,22.9895,22.9023,22.9023,54900.0
2014-01-16 12:10:00,26.26,26.29,26.18,26.19,80000.0,22.9023,22.9285,22.8326,22.8413,80000.0
2014-01-16 12:15:00,26.19,26.28,26.19,26.28,53600.0,22.8413,22.9198,22.8413,22.9198,53600.0
2014-01-16 12:20:00,26.27,26.28,26.24,26.28,51600.0,22.911,22.9198,22.8849,22.9198,51600.0
2014-01-16 12:25:00,26.28,26.33,26.28,26.32,49300.0,22.9198,22.9634,22.9198,22.9547,49300.0
2014-01-16 12:30:00,26.32,26.33,26.32,26.32,28200.0,22.9547,22.9634,22.9547,22.9547,28200.0
2014-01-16 12:35:00,26.32,26.33,26.28,26.3,71200.0,22.9547,22.9634,22.9198,22.9372,71200.0
2014-01-16 12:40:00,26.29,26.31,26.29,26.29,66600.0,22.9285,22.9459,22.9285,22.9285,66600.0
2014-01-16 12:45:00,26.3,26.31,26.28,26.3,62600.0,22.9372,22.9459,22.9198,22.9372,62600.0
2014-01-16 12:50:00,26.3,26.37,26.3,26.36,187800.0,22.9372,22.9983,22.9372,22.9895,187800.0
2014-01-16 12:55:00,26.36,26.42,26.36,26.4,242400.0,22.9895,23.0419,22.9895,23.0244,242400.0
2014-01-16 13:00:00,26.4,26.4,26.37,26.37,71000.0,23.0244,23.0244,22.9983,22.9983,71000.0
2014-01-16 13:05:00,26.37,26.4,26.37,26.39,45900.0,22.9983,23.0244,22.9983,23.0157,45900.0
2014-01-16 13:10:00,26.39,26.4,26.36,26.39,58800.0,23.0157,23.0244,22.9895,23.0157,58800.0
2014-01-16 13:15:00,26.39,26.39,26.37,26.38,58400.0,23.0157,23.0157,22.9983,23.007,58400.0
2014-01-16 13:20:00,26.38,26.39,26.33,26.33,43600.0,23.007,23.0157,22.9634,22.9634,43600.0
2014-01-16 13:25:00,26.33,26.35,26.32,26.35,54000.0,22.9634,22.9808,22.9547,22.9808,54000.0
2014-01-16 13:30:00,26.36,26.37,26.35,26.37,21700.0,22.9895,22.9983,22.9808,22.9983,21700.0
2014-01-16 13:35:00,26.37,26.37,26.32,26.37,86300.0,22.9983,22.9983,22.9547,22.9983,86300.0
2014-01-16 13:40:00,26.37,26.37,26.35,26.37,196700.0,22.9983,22.9983,22.9808,22.9983,196700.0
2014-01-16 13:45:00,26.37,26.43,26.36,26.41,247900.0,22.9983,23.0506,22.9895,23.0331,247900.0
2014-01-16 13:50:00,26.42,26.42,26.41,26.42,18700.0,23.0419,23.0419,23.0331,23.0419,18700.0
2014-01-16 13:55:00,26.41,26.5,26.41,26.49,166100.0,23.0331,23.1116,23.0331,23.1029,166100.0
2014-01-16 14:00:00,26.48,26.5,26.48,26.5,62000.0,23.0942,23.1116,23.0942,23.1116,62000.0
2014-01-16 14:05:00,26.5,26.55,26.5,26.52,94900.0,23.1116,23.1552,23.1116,23.1291,94900.0
2014-01-16 14:10:00,26.53,26.54,26.52,26.53,71900.0,23.1378,23.1465,23.1291,23.1378,71900.0
2014-01-16 14:15:00,26.53,26.57,26.52,26.57,87000.0,23.1378,23.1727,23.1291,23.1727,87000.0
2014-01-16 14:20:00,26.57,26.57,26.54,26.55,97100.0,23.1727,23.1727,23.1465,23.1552,97100.0
2014-01-16 14:25:00,26.55,26.56,26.48,26.52,231100.0,23.1552,23.164,23.0942,23.1291,231100.0
2014-01-16 14:30:00,26.52,26.52,26.49,26.5,84600.0,23.1291,23.1291,23.1029,23.1116,84600.0
2014-01-16 14:35:00,26.49,26.56,26.49,26.56,51400.0,23.1029,23.164,23.1029,23.164,51400.0
2014-01-16 14:40:00,26.56,26.56,26.52,26.55,153300.0,23.164,23.164,23.1291,23.1552,153300.0
2014-01-16 14:45:00,26.55,26.57,26.55,26.56,33500.0,23.1552,23.1727,23.1552,23.164,33500.0
2014-01-16 14:50:00,26.57,26.57,26.54,26.55,81200.0,23.1727,23.1727,23.1465,23.1552,81200.0
2014-01-16 14:55:00,26.55,26.64,26.54,26.64,272600.0,23.1552,23.2337,23.1465,23.2337,272600.0
2014-01-16 15:00:00,26.64,26.68,26.63,26.64,235900.0,23.2337,23.2686,23.225,23.2337,235900.0
2014-01-16 15:05:00,26.64,26.66,26.64,26.65,142400.0,23.2337,23.2512,23.2337,23.2425,142400.0
2014-01-16 15:10:00,26.64,26.73,26.64,26.67,174300.0,23.2337,23.3122,23.2337,23.2599,174300.0
2014-01-16 15:15:00,26.67,26.69,26.64,26.69,93300.0,23.2599,23.2773,23.2337,23.2773,93300.0
2014-01-16 15:20:00,26.69,26.71,26.68,26.71,65700.0,23.2773,23.2948,23.2686,23.2948,65700.0
2014-01-16 15:25:00,26.71,26.75,26.7,26.75,125600.0,23.2948,23.3297,23.2861,23.3297,125600.0
2014-01-16 15:30:00,26.74,26.81,26.7,26.81,151500.0,23.3209,23.382,23.2861,23.382,151500.0
2014-01-16 15:35:00,26.81,26.84,26.8,26.82,154400.0,23.382,23.4082,23.3733,23.3907,154400.0
2014-01-16 15:40:00,26.82,26.84,26.8,26.82,228300.0,23.3907,23.4082,23.3733,23.3907,228300.0
2014-01-16 15:45:00,26.81,26.82,26.71,26.71,313800.0,23.382,23.3907,23.2948,23.2948,313800.0
2014-01-16 15:50:00,26.71,26.76,26.71,26.76,302100.0,23.2948,23.3384,23.2948,23.3384,302100.0
2014-01-16 15:55:00,26.76,26.8,26.75,26.8,490800.0,23.3384,23.3733,23.3297,23.3733,490800.0
2014-01-17 09:30:00,26.81,26.9,26.71,26.8,802200.0,23.382,23.4605,23.2948,23.3733,802200.0
2014-01-17 09:35:00,26.81,26.85,26.65,26.77,144100.0,23.382,23.4169,23.2425,23.3471,144100.0
2014-01-17 09:40:00,26.78,26.83,26.73,26.73,166200.0,23.3558,23.3994,23.3122,23.3122,166200.0
2014-01-17 09:45:00,26.74,26.76,26.55,26.55,214800.0,23.3209,23.3384,23.1552,23.1552,214800.0
2014-01-17 09:50:00,26.54,26.64,26.51,26.64,91400.0,23.1465,23.2337,23.1204,23.2337,91400.0
2014-01-17 09:55:00,26.64,26.7,26.61,26.7,82100.0,23.2337,23.2861,23.2076,23.2861,82100.0
2014-01-17 10:00:00,26.7,26.7,26.57,26.68,75200.0,23.2861,23.2861,23.1727,23.2686,75200.0
2014-01-17 10:05:00,26.68,26.7,26.65,26.7,69900.0,23.2686,23.2861,23.2425,23.2861,69900.0
2014-01-17 10:10:00,26.69,26.74,26.68,26.72,65900.0,23.2773,23.3209,23.2686,23.3035,65900.0
2014-01-17 10:15:00,26.72,26.74,26.68,26.7,30300.0,23.3035,23.3209,23.2686,23.2861,30300.0
2014-01-17 10:20:00,26.71,26.72,26.67,26.68,52500.0,23.2948,23.3035,23.2599,23.2686,52500.0
2014-01-17 10:25:00,26.67,26.69,26.63,26.66,163700.0,23.2599,23.2773,23.225,23.2512,163700.0
2014-01-17 10:30:00,26.67,26.73,26.67,26.67,51600.0,23.2599,23.3122,23.2599,23.2599,51600.0
2014-01-17 10:35:00,26.68,26.74,26.68,26.74,17400.0,23.2686,23.3209,23.2686,23.3209,17400.0
2014-01-17 10:40:00,26.74,26.76,26.7,26.71,44600.0,23.3209,23.3384,23.2861,23.2948,44600.0
2014-01-17 10:45:00,26.71,26.77,26.71,26.75,49500.0,23.2948,23.3471,23.2948,23.3297,49500.0
2014-01-17 10:50:00,26.75,26.76,26.71,26.73,74500.0,23.3297,23.3384,23.2948,23.3122,74500.0
2014-01-17 10:55:00,26.73,26.73,26.68,26.69,34700.0,23.3122,23.3122,23.2686,23.2773,34700.0
2014-01-17 11:00:00,26.69,26.75,26.69,26.75,40300.0,23.2773,23.3297,23.2773,23.3297,40300.0
2014-01-17 11:05:00,26.74,26.75,26.68,26.69,31400.0,23.3209,23.3297,23.2686,23.2773,31400.0
2014-01-17 11:10:00,26.7,26.7,26.65,26.66,42200.0,23.2861,23.2861,23.2425,23.2512,42200.0
2014-01-17 11:15:00,26.67,26.71,26.66,26.71,27500.0,23.2599,23.2948,23.2512,23.2948,27500.0
2014-01-17 11:20:00,26.71,26.74,26.7,26.71,35200.0,23.2948,23.3209,23.2861,23.2948,35200.0
2014-01-17 11:25:00,26.71,26.74,26.7,26.71,23200.0,23.2948,23.3209,23.2861,23.2948,23200.0
2014-01-17 11:30:00,26.7,26.74,26.7,26.72,46600.0,23.2861,23.3209,23.2861,23.3035,46600.0
2014-01-17 11:35:00,26.71,26.74,26.71,26.74,37600.0,23.2948,23.3209,23.2948,23.3209,37600.0
2014-01-17 11:40:00,26.74,26.77,26.73,26.75,40300.0,23.3209,23.3471,23.3122,23.3297,40300.0
2014-01-17 11:45:00,26.76,26.77,26.74,26.74,42500.0,23.3384,23.3471,23.3209,23.3209,42500.0
2014-01-17 11:50:00,26.75,26.77,26.74,26.75,30100.0,23.3297,23.3471,23.3209,23.3297,30100.0
2014-01-17 11:55:00,26.75,26.76,26.74,26.75,40800.0,23.3297,23.3384,23.3209,23.3297,40800.0
2014-01-17 12:00:00,26.75,26.76,26.74,26.75,59600.0,23.3297,23.3384,23.3209,23.3297,59600.0
2014-01-17 12:05:00,26.74,26.76,26.74,26.75,28300.0,23.3209,23.3384,23.3209,23.3297,28300.0
2014-01-17 12:10:00,26.75,26.77,26.74,26.74,52800.0,23.3297,23.3471,23.3209,23.3209,52800.0
2014-01-17 12:15:00,26.75,26.79,26.74,26.79,44000.0,23.3297,23.3646,23.3209,23.3646,44000.0
2014-01-17 12:20:00,26.79,26.81,26.77,26.81,132600.0,23.3646,23.382,23.3471,23.382,132600.0
2014-01-17 12:25:00,26.81,26.84,26.8,26.81,63900.0,23.382,23.4082,23.3733,23.382,63900.0
2014-01-17 12:30:00,26.81,26.82,26.79,26.79,28100.0,23.382,23.3907,23.3646,23.3646,28100.0
2014-01-17 12:35:00,26.8,26.83,26.79,26.83,34600.0,23.3733,23.3994,23.3646,23.3994,34600.0
2014-01-17 12:40:00,26.82,26.83,26.82,26.83,17600.0,23.3907,23.3994,23.3907,23.3994,17600.0
2014-01-17 12:45:00,26.83,26.83,26.82,26.82,12700.0,23.3994,23.3994,23.3907,23.3907,12700.0
2014-01-17 12:50:00,26.83,26.87,26.82,26.85,109200.0,23.3994,23.4343,23.3907,23.4169,109200.0
2014-01-17 12:55:00,26.85,26.86,26.81,26.83,80500.0,23.4169,23.4256,23.382,23.3994,80500.0
2014-01-17 13:00:00,26.82,26.84,26.81,26.84,29100.0,23.3907,23.4082,23.382,23.4082,29100.0
2014-01-17 13:05:00,26.84,26.86,26.83,26.84,37400.0,23.4082,23.4256,23.3994,23.4082,37400.0
2014-01-17 13:10:00,26.84,26.85,26.82,26.83,56800.0,23.4082,23.4169,23.3907,23.3994,56800.0
2014-01-17 13:15:00,26.83,26.83,26.77,26.78,75700.0,23.3994,23.3994,23.3471,23.3558,75700.0
2014-01-17 13:20:00,26.78,26.78,26.75,26.75,18500.0,23.3558,23.3558,23.3297,23.3297,18500.0
2014-01-17 13:25:00,26.75,26.75,26.72,26.73,32300.0,23.3297,23.3297,23.3035,23.3122,32300.0
2014-01-17 13:30:00,26.73,26.73,26.71,26.72,42600.0,23.3122,23.3122,23.2948,23.3035,42600.0
2014-01-17 13:35:00,26.73,26.74,26.72,26.72,42400.0,23.3122,23.3209,23.3035,23.3035,42400.0
2014-01-17 13:40:00,26.72,26.73,26.71,26.73,55100.0,23.3035,23.3122,23.2948,23.3122,55100.0
2014-01-17 13:45:00,26.72,26.75,26.71,26.74,115700.0,23.3035,23.3297,23.2948,23.3209,115700.0
2014-01-17 13:50:00,26.74,26.76,26.73,26.76,38800.0,23.3209,23.3384,23.3122,23.3384,38800.0
2014-01-17 13:55:00,26.76,26.77,26.75,26.77,9800.0,23.3384,23.3471,23.3297,23.3471,9800.0
2014-01-17 14:00:00,26.77,26.77,26.72,26.73,59900.0,23.3471,23.3471,23.3035,23.3122,59900.0
2014-01-17 14:05:00,26.73,26.74,26.73,26.74,21900.0,23.3122,23.3209,23.3122,23.3209,21900.0
2014-01-17 14:10:00,26.73,26.76,26.73,26.76,37800.0,23.3122,23.3384,23.3122,23.3384,37800.0
2014-01-17 14:15:00,26.76,26.76,26.74,26.76,87500.0,23.3384,23.3384,23.3209,23.3384,87500.0
2014-01-17 14:20:00,26.75,26.76,26.75,26.76,6700.0,23.3297,23.3384,23.3297,23.3384,6700.0
2014-01-17 14:25:00,26.75,26.76,26.73,26.74,66700.0,23.3297,23.3384,23.3122,23.3209,66700.0
2014-01-17 14:30:00,26.74,26.74,26.71,26.71,63500.0,23.3209,23.3209,23.2948,23.2948,63500.0
2014-01-17 14:35:00,26.71,26.72,26.71,26.71,21700.0,23.2948,23.3035,23.2948,23.2948,21700.0
2014-01-17 14:40:00,26.72,26.72,26.71,26.72,28500.0,23.3035,23.3035,23.2948,23.3035,28500.0
2014-01-17 14:45:00,26.71,26.72,26.71,26.72,28900.0,23.2948,23.3035,23.2948,23.3035,28900.0
2014-01-17 14:50:00,26.71,26.72,26.71,26.71,17500.0,23.2948,23.3035,23.2948,23.2948,17500.0
2014-01-17 14:55:00,26.71,26.74,26.71,26.73,58800.0,23.2948,23.3209,23.2948,23.3122,58800.0
2014-01-17 15:00:00,26.72,26.74,26.72,26.72,106800.0,23.3035,23.3209,23.3035,23.3035,106800.0
2014-01-17 15:05:00,26.72,26.73,26.71,26.72,128000.0,23.3035,23.3122,23.2948,23.3035,128000.0
2014-01-17 15:10:00,26.72,26.73,26.72,26.73,73700.0,23.3035,23.3122,23.3035,23.3122,73700.0
2014-01-17 15:15:00,26.73,26.73,26.72,26.72,114000.0,23.3122,23.3122,23.3035,23.3035,114000.0
2014-01-17 15:20:00,26.73,26.73,26.72,26.72,38500.0,23.3122,23.3122,23.3035,23.3035,38500.0
2014-01-17 15:25:00,26.73,26.73,26.72,26.73,62800.0,23.3122,23.3122,23.3035,23.3122,62800.0
2014-01-17 15:30:00,26.72,26.73,26.66,26.67,216900.0,23.3035,23.3122,23.2512,23.2599,216900.0
2014-01-17 15:35:00,26.67,26.69,26.66,26.67,105900.0,23.2599,23.2773,23.2512,23.2599,105900.0
2014-01-17 15:40:00,26.67,26.7,26.67,26.7,159200.0,23.2599,23.2861,23.2599,23.2861,159200.0
2014-01-17 15:45:00,26.7,26.77,26.7,26.77,178900.0,23.2861,23.3471,23.2861,23.3471,178900.0
2014-01-17 15:50:00,26.77,26.79,26.74,26.76,297900.0,23.3471,23.3646,23.3209,23.3384,297900.0
2014-01-17 15:55:00,26.76,26.77,26.71,26.77,447600.0,23.3384,23.3471,23.2948,23.3471,447600.0
2014-01-21 09:30:00,26.77,27.05,26.77,26.9,392600.0,23.3471,23.5913,23.3471,23.4605,392600.0
2014-01-21 09:35:00,26.9,27.02,26.87,26.98,215800.0,23.4605,23.5651,23.4343,23.5303,215800.0
2014-01-21 09:40:00,26.99,27.02,26.94,26.99,87000.0,23.539,23.5651,23.4954,23.539,87000.0
2014-01-21 09:45:00,26.99,27.08,26.99,27.07,68800.0,23.539,23.6175,23.539,23.6088,68800.0
2014-01-21 09:50:00,27.08,27.1,27.04,27.09,145400.0,23.6175,23.6349,23.5826,23.6262,145400.0
2014-01-21 09:55:00,27.1,27.11,27.08,27.09,89500.0,23.6349,23.6436,23.6175,23.6262,89500.0
2014-01-21 10:00:00,27.08,27.11,27.06,27.06,117300.0,23.6175,23.6436,23.6,23.6,117300.0
2014-01-21 10:05:00,27.06,27.09,27.03,27.04,116000.0,23.6,23.6262,23.5739,23.5826,116000.0
2014-01-21 10:10:00,27.04,27.04,27.01,27.02,71400.0,23.5826,23.5826,23.5564,23.5651,71400.0
2014-01-21 10:15:00,27.02,27.02,26.99,27.0,137400.0,23.5651,23.5651,23.539,23.5477,137400.0
2014-01-21 10:20:00,27.01,27.05,27.0,27.02,118700.0,23.5564,23.5913,23.5477,23.5651,118700.0
2014-01-21 10:25:00,27.02,27.04,27.0,27.0,57800.0,23.5651,23.5826,23.5477,23.5477,57800.0
2014-01-21 10:30:00,27.0,27.0,26.97,26.98,116800.0,23.5477,23.5477,23.5215,23.5303,116800.0
2014-01-21 10:35:00,26.98,27.0,26.98,26.99,51300.0,23.5303,23.5477,23.5303,23.539,51300.0
2014-01-21 10:40:00,26.99,27.0,26.98,27.0,56000.0,23.539,23.5477,23.5303,23.5477,56000.0
2014-01-21 10:45:00,26.99,27.01,26.98,27.0,148800.0,23.539,23.5564,23.5303,23.5477,148800.0
2014-01-21 10:50:00,27.0,27.03,27.0,27.03,63500.0,23.5477,23.5739,23.5477,23.5739,63500.0
2014-01-21 10:55:00,27.03,27.05,27.01,27.01,75700.0,23.5739,23.5913,23.5564,23.5564,75700.0
2014-01-21 11:00:00,27.01,27.03,26.99,27.01,114500.0,23.5564,23.5739,23.539,23.5564,114500.0
2014-01-21 11:05:00,27.02,27.04,26.99,27.01,278800.0,23.5651,23.5826,23.539,23.5564,278800.0
2014-01-21 11:10:00,27.01,27.04,27.0,27.02,297900.0,23.5564,23.5826,23.5477,23.5651,297900.0
2014-01-21 11:15:00,27.02,27.03,26.95,27.01,331400.0,23.5651,23.5739,23.5041,23.5564,331400.0
2014-01-21 11:20:00,27.0,27.04,26.99,27.02,176500.0,23.5477,23.5826,23.539,23.5651,176500.0
2014-01-21 11:25:00,27.02,27.03,26.96,26.97,130800.0,23.5651,23.5739,23.5128,23.5215,130800.0
2014-01-21 11:30:00,26.97,27.0,26.96,26.98,264900.0,23.5215,23.5477,23.5128,23.5303,264900.0
2014-01-21 11:35:00,26.97,26.98,26.96,26.96,126900.0,23.5215,23.5303,23.5128,23.5128,126900.0
2014-01-21 11:40:00,26.96,26.97,26.91,26.93,151400.0,23.5128,23.5215,23.4692,23.4867,151400.0
2014-01-21 11:45:00,26.93,26.95,26.92,26.92,75100.0,23.4867,23.5041,23.4779,23.4779,75100.0
2014-01-21 11:50:00,26.92,26.92,26.87,26.9,113200.0,23.4779,23.4779,23.4343,23.4605,113200.0
2014-01-21 11:55:00,26.89,26.9,26.83,26.86,147500.0,23.4518,23.4605,23.3994,23.4256,147500.0
2014-01-21 12:00:00,26.86,26.86,26.81,26.82,156500.0,23.4256,23.4256,23.382,23.3907,156500.0
2014-01-21 12:05:00,26.82,26.88,26.81,26.85,178900.0,23.3907,23.443,23.382,23.4169,178900.0
2014-01-21 12:10:00,26.85,26.87,26.85,26.86,30000.0,23.4169,23.4343,23.4169,23.4256,30000.0
2014-01-21 12:15:00,26.85,26.86,26.85,26.85,25700.0,23.4169,23.4256,23.4169,23.4169,25700.0
2014-01-21 12:20:00,26.86,26.89,26.86,26.89,91400.0,23.4256,23.4518,23.4256,23.4518,91400.0
2014-01-21 12:25:00,26.89,26.89,26.85,26.87,142700.0,23.4518,23.4518,23.4169,23.4343,142700.0
2014-01-21 12:30:00,26.87,26.91,26.87,26.91,51500.0,23.4343,23.4692,23.4343,23.4692,51500.0
2014-01-21 12:35:00,26.9,26.91,26.9,26.91,39700.0,23.4605,23.4692,23.4605,23.4692,39700.0
2014-01-21 12:40:00,26.9,26.94,26.9,26.92,45800.0,23.4605,23.4954,23.4605,23.4779,45800.0
2014-01-21 12:45:00,26.92,26.93,26.9,26.9,17300.0,23.4779,23.4867,23.4605,23.4605,17300.0
2014-01-21 12:50:00,26.9,26.92,26.9,26.92,25700.0,23.4605,23.4779,23.4605,23.4779,25700.0
2014-01-21 12:55:00,26.92,26.92,26.91,26.92,24400.0,23.4779,23.4779,23.4692,23.4779,24400.0
2014-01-21 13:00:00,26.91,26.92,26.91,26.92,9500.0,23.4692,23.4779,23.4692,23.4779,9500.0
2014-01-21 13:05:00,26.91,26.97,26.91,26.96,46100.0,23.4692,23.5215,23.4692,23.5128,46100.0
2014-01-21 13:10:00,26.97,26.97,26.96,26.96,44700.0,23.5215,23.5215,23.5128,23.5128,44700.0
2014-01-21 13:15:00,26.96,26.97,26.95,26.96,27400.0,23.5128,23.5215,23.5041,23.5128,27400.0
2014-01-21 13:20:00,26.96,26.98,26.96,26.98,51300.0,23.5128,23.5303,23.5128,23.5303,51300.0
2014-01-21 13:25:00,26.97,26.99,26.97,26.98,42300.0,23.5215,23.539,23.5215,23.5303,42300.0
2014-01-21 13:30:00,26.99,27.01,26.98,27.0,188500.0,23.539,23.5564,23.5303,23.5477,188500.0
2014-01-21 13:35:00,26.99,27.0,26.98,26.99,29800.0,23.539,23.5477,23.5303,23.539,29800.0
2014-01-21 13:40:00,26.99,27.01,26.99,27.0,58400.0,23.539,23.5564,23.539,23.5477,58400.0
2014-01-21 13:45:00,27.0,27.01,26.99,27.0,17000.0,23.5477,23.5564,23.539,23.5477,17000.0
2014-01-21 13:50:00,27.0,27.0,26.99,26.99,7800.0,23.5477,23.5477,23.539,23.539,7800.0
2014-01-21 13:55:00,27.0,27.0,26.99,27.0,229300.0,23.5477,23.5477,23.539,23.5477,229300.0
2014-01-21 14:00:00,27.0,27.0,26.98,26.98,48700.0,23.5477,23.5477,23.5303,23.5303,48700.0
2014-01-21 14:05:00,26.98,26.99,26.98,26.98,24300.0,23.5303,23.539,23.5303,23.5303,24300.0
2014-01-21 14:10:00,26.99,27.01,26.98,27.01,31900.0,23.539,23.5564,23.5303,23.5564,31900.0
2014-01-21 14:15:00,27.01,27.01,27.0,27.01,81300.0,23.5564,23.5564,23.5477,23.5564,81300.0
2014-01-21 14:20:00,27.0,27.02,27.0,27.01,113600.0,23.5477,23.5651,23.5477,23.5564,113600.0
2014-01-21 14:25:00,27.0,27.03,27.0,27.01,162000.0,23.5477,23.5739,23.5477,23.5564,162000.0
2014-01-21 14:30:00,27.01,27.02,27.0,27.02,79800.0,23.5564,23.5651,23.5477,23.5651,79800.0
2014-01-21 14:35:00,27.01,27.05,27.01,27.04,183400.0,23.5564,23.5913,23.5564,23.5826,183400.0
2014-01-21 14:40:00,27.05,27.05,27.03,27.03,43100.0,23.5913,23.5913,23.5739,23.5739,43100.0
2014-01-21 14:45:00,27.03,27.04,27.0,27.0,55200.0,23.5739,23.5826,23.5477,23.5477,55200.0
2014-01-21 14:50:00,27.01,27.01,26.97,27.0,69400.0,23.5564,23.5564,23.5215,23.5477,69400.0
2014-01-21 14:55:00,26.99,27.0,26.94,26.95,89900.0,23.539,23.5477,23.4954,23.5041,89900.0
2014-01-21 15:00:00,26.94,26.95,26.9,26.91,66100.0,23.4954,23.5041,23.4605,23.4692,66100.0
2014-01-21 15:05:00,26.9,26.92,26.88,26.88,69500.0,23.4605,23.4779,23.443,23.443,69500.0
2014-01-21 15:10:00,26.88,26.89,26.85,26.85,65700.0,23.443,23.4518,23.4169,23.4169,65700.0
2014-01-21 15:15:00,26.85,26.86,26.82,26.85,72200.0,23.4169,23.4256,23.3907,23.4169,72200.0
2014-01-21 15:20:00,26.85,26.87,26.84,26.87,44300.0,23.4169,23.4343,23.4082,23.4343,44300.0
2014-01-21 15:25:00,26.87,26.87,26.83,26.84,74800.0,23.4343,23.4343,23.3994,23.4082,74800.0
2014-01-21 15:30:00,26.83,26.84,26.81,26.83,115400.0,23.3994,23.4082,23.382,23.3994,115400.0
2014-01-21 15:35:00,26.82,26.85,26.81,26.84,139700.0,23.3907,23.4169,23.382,23.4082,139700.0
2014-01-21 15:40:00,26.85,26.85,26.82,26.82,160900.0,23.4169,23.4169,23.3907,23.3907,160900.0
2014-01-21 15:45:00,26.83,26.86,26.82,26.84,169000.0,23.3994,23.4256,23.3907,23.4082,169000.0
2014-01-21 15:50:00,26.83,26.84,26.83,26.83,231800.0,23.3994,23.4082,23.3994,23.3994,231800.0
2014-01-21 15:55:00,26.83,26.84,26.79,26.81,561300.0,23.3994,23.4082,23.3646,23.382,561300.0
2014-01-22 09:30:00,26.88,26.95,26.86,26.88,69900.0,23.443,23.5041,23.4256,23.443,69900.0
2014-01-22 09:35:00,26.89,26.92,26.87,26.91,101300.0,23.4518,23.4779,23.4343,23.4692,101300.0
2014-01-22 09:40:00,26.9,26.91,26.88,26.89,82200.0,23.4605,23.4692,23.443,23.4518,82200.0
2014-01-22 09:45:00,26.89,26.9,26.84,26.84,68700.0,23.4518,23.4605,23.4082,23.4082,68700.0
2014-01-22 09:50:00,26.84,26.84,26.76,26.79,149300.0,23.4082,23.4082,23.3384,23.3646,149300.0
2014-01-22 09:55:00,26.79,26.86,26.77,26.85,57100.0,23.3646,23.4256,23.3471,23.4169,57100.0
2014-01-22 10:00:00,26.85,26.85,26.8,26.82,155000.0,23.4169,23.4169,23.3733,23.3907,155000.0
2014-01-22 10:05:00,26.82,26.83,26.76,26.78,165500.0,23.3907,23.3994,23.3384,23.3558,165500.0
2014-01-22 10:10:00,26.77,26.78,26.74,26.75,108200.0,23.3471,23.3558,23.3209,23.3297,108200.0
2014-01-22 10:15:00,26.75,26.75,26.72,26.74,40600.0,23.3297,23.3297,23.3035,23.3209,40600.0
2014-01-22 10:20:00,26.73,26.81,26.73,26.79,102900.0,23.3122,23.382,23.3122,23.3646,102900.0
2014-01-22 10:25:00,26.8,26.81,26.77,26.79,156300.0,23.3733,23.382,23.3471,23.3646,156300.0
2014-01-22 10:30:00,26.79,26.79,26.75,26.76,48800.0,23.3646,23.3646,23.3297,23.3384,48800.0
2014-01-22 10:35:00,26.76,26.76,26.72,26.73,43700.0,23.3384,23.3384,23.3035,23.3122,43700.0
2014-01-22 10:40:00,26.73,26.75,26.7,26.7,47200.0,23.3122,23.3297,23.2861,23.2861,47200.0
2014-01-22 10:45:00,26.7,26.72,26.68,26.68,34000.0,23.2861,23.3035,23.2686,23.2686,34000.0
2014-01-22 10:50:00,26.68,26.7,26.65,26.65,29600.0,23.2686,23.2861,23.2425,23.2425,29600.0
2014-01-22 10:55:00,26.65,26.66,26.61,26.61,70800.0,23.2425,23.2512,23.2076,23.2076,70800.0
2014-01-22 11:00:00,26.62,26.64,26.6,26.6,110400.0,23.2163,23.2337,23.1988,23.1988,110400.0
2014-01-22 11:05:00,26.61,26.67,26.6,26.66,42800.0,23.2076,23.2599,23.1988,23.2512,42800.0
2014-01-22 11:10:00,26.66,26.68,26.65,26.67,38300.0,23.2512,23.2686,23.2425,23.2599,38300.0
2014-01-22 11:15:00,26.66,26.67,26.65,26.65,21000.0,23.2512,23.2599,23.2425,23.2425,21000.0
2014-01-22 11:20:00,26.66,26.66,26.62,26.65,51900.0,23.2512,23.2512,23.2163,23.2425,51900.0
2014-01-22 11:25:00,26.66,26.67,26.64,26.64,34600.0,23.2512,23.2599,23.2337,23.2337,34600.0
2014-01-22 11:30:00,26.64,26.66,26.6,26.6,109200.0,23.2337,23.2512,23.1988,23.1988,109200.0
2014-01-22 11:35:00,26.61,26.68,26.61,26.68,63100.0,23.2076,23.2686,23.2076,23.2686,63100.0
2014-01-22 11:40:00,26.68,26.71,26.67,26.67,36300.0,23.2686,23.2948,23.2599,23.2599,36300.0
2014-01-22 11:45:00,26.68,26.69,26.67,26.69,9000.0,23.2686,23.2773,23.2599,23.2773,9000.0
2014-01-22 11:50:00,26.69,26.69,26.68,26.68,18600.0,23.2773,23.2773,23.2686,23.2686,18600.0
2014-01-22 11:55:00,26.69,26.71,26.67,26.68,42800.0,23.2773,23.2948,23.2599,23.2686,42800.0
2014-01-22 12:00:00,26.68,26.69,26.65,26.66,62000.0,23.2686,23.2773,23.2425,23.2512,62000.0
2014-01-22 12:05:00,26.67,26.67,26.65,26.66,34800.0,23.2599,23.2599,23.2425,23.2512,34800.0
2014-01-22 12:10:00,26.67,26.7,26.65,26.7,114700.0,23.2599,23.2861,23.2425,23.2861,114700.0
2014-01-22 12:15:00,26.7,26.73,26.69,26.73,20000.0,23.2861,23.3122,23.2773,23.3122,20000.0
2014-01-22 12:20:00,26.73,26.75,26.73,26.75,20900.0,23.3122,23.3297,23.3122,23.3297,20900.0
2014-01-22 12:25:00,26.74,26.75,26.73,26.75,23700.0,23.3209,23.3297,23.3122,23.3297,23700.0
2014-01-22 12:30:00,26.75,26.77,26.74,26.75,33600.0,23.3297,23.3471,23.3209,23.3297,33600.0
2014-01-22 12:35:00,26.76,26.78,26.76,26.78,28200.0,23.3384,23.3558,23.3384,23.3558,28200.0
2014-01-22 12:40:00,26.78,26.78,26.76,26.76,37100.0,23.3558,23.3558,23.3384,23.3384,37100.0
2014-01-22 12:45:00,26.77,26.82,26.76,26.8,131500.0,23.3471,23.3907,23.3384,23.3733,131500.0
2014-01-22 12:50:00,26.8,26.83,26.79,26.82,33700.0,23.3733,23.3994,23.3646,23.3907,33700.0
2014-01-22 12:55:00,26.83,26.85,26.81,26.82,49500.0,23.3994,23.4169,23.382,23.3907,49500.0
2014-01-22 13:00:00,26.82,26.83,26.78,26.78,95000.0,23.3907,23.3994,23.3558,23.3558,95000.0
2014-01-22 13:05:00,26.79,26.8,26.79,26.8,34200.0,23.3646,23.3733,23.3646,23.3733,34200.0
2014-01-22 13:10:00,26.8,26.83,26.8,26.82,31900.0,23.3733,23.3994,23.3733,23.3907,31900.0
2014-01-22 13:15:00,26.82,26.83,26.81,26.83,31500.0,23.3907,23.3994,23.382,23.3994,31500.0
2014-01-22 13:20:00,26.83,26.83,26.82,26.83,10300.0,23.3994,23.3994,23.3907,23.3994,10300.0
2014-01-22 13:25:00,26.83,26.87,26.83,26.87,19900.0,23.3994,23.4343,23.3994,23.4343,19900.0
2014-01-22 13:30:00,26.87,26.87,26.84,26.85,38200.0,23.4343,23.4343,23.4082,23.4169,38200.0
2014-01-22 13:35:00,26.84,26.84,26.82,26.84,20200.0,23.4082,23.4082,23.3907,23.4082,20200.0
2014-01-22 13:40:00,26.84,26.85,26.83,26.85,19400.0,23.4082,23.4169,23.3994,23.4169,19400.0
2014-01-22 13:45:00,26.85,26.87,26.82,26.82,48800.0,23.4169,23.4343,23.3907,23.3907,48800.0
2014-01-22 13:50:00,26.81,26.84,26.79,26.84,28100.0,23.382,23.4082,23.3646,23.4082,28100.0
2014-01-22 13:55:00,26.84,26.84,26.82,26.84,21400.0,23.4082,23.4082,23.3907,23.4082,21400.0
2014-01-22 14:00:00,26.84,26.87,26.83,26.87,16900.0,23.4082,23.4343,23.3994,23.4343,16900.0
2014-01-22 14:05:00,26.87,26.87,26.86,26.86,21500.0,23.4343,23.4343,23.4256,23.4256,21500.0
2014-01-22 14:10:00,26.87,26.89,26.87,26.89,35100.0,23.4343,23.4518,23.4343,23.4518,35100.0
2014-01-22 14:15:00,26.88,26.89,26.85,26.85,59300.0,23.443,23.4518,23.4169,23.4169,59300.0
2014-01-22 14:20:00,26.86,26.89,26.85,26.89,113200.0,23.4256,23.4518,23.4169,23.4518,113200.0
2014-01-22 14:25:00,26.89,26.89,26.86,26.86,117200.0,23.4518,23.4518,23.4256,23.4256,117200.0
2014-01-22 14:30:00,26.86,26.88,26.86,26.87,9100.0,23.4256,23.443,23.4256,23.4343,9100.0
2014-01-22 14:35:00,26.87,26.9,26.87,26.9,20000.0,23.4343,23.4605,23.4343,23.4605,20000.0
2014-01-22 14:40:00,26.89,26.91,26.89,26.91,8700.0,23.4518,23.4692,23.4518,23.4692,8700.0
2014-01-22 14:45:00,26.91,26.91,26.86,26.87,49300.0,23.4692,23.4692,23.4256,23.4343,49300.0
2014-01-22 14:50:00,26.87,26.88,26.85,26.85,33000.0,23.4343,23.443,23.4169,23.4169,33000.0
2014-01-22 14:55:00,26.86,26.88,26.85,26.88,18200.0,23.4256,23.443,23.4169,23.443,18200.0
2014-01-22 15:00:00,26.89,26.89,26.87,26.88,22200.0,23.4518,23.4518,23.4343,23.443,22200.0
2014-01-22 15:05:00,26.88,26.91,26.88,26.89,51500.0,23.443,23.4692,23.443,23.4518,51500.0
2014-01-22 15:10:00,26.89,26.9,26.88,26.88,62000.0,23.4518,23.4605,23.443,23.443,62000.0
2014-01-22 15:15:00,26.88,26.88,26.84,26.84,72900.0,23.443,23.443,23.4082,23.4082,72900.0
2014-01-22 15:20:00,26.85,26.87,26.85,26.87,54200.0,23.4169,23.4343,23.4169,23.4343,54200.0
2014-01-22 15:25:00,26.87,26.87,26.86,26.86,35000.0,23.4343,23.4343,23.4256,23.4256,35000.0
2014-01-22 15:30:00,26.87,26.88,26.84,26.86,111500.0,23.4343,23.443,23.4082,23.4256,111500.0
2014-01-22 15:35:00,26.86,26.87,26.85,26.87,33500.0,23.4256,23.4343,23.4169,23.4343,33500.0
2014-01-22 15:40:00,26.86,26.87,26.83,26.84,70000.0,23.4256,23.4343,23.3994,23.4082,70000.0
2014-01-22 15:45:00,26.85,26.85,26.83,26.85,108800.0,23.4169,23.4169,23.3994,23.4169,108800.0
2014-01-22 15:50:00,26.85,26.85,26.81,26.81,144300.0,23.4169,23.4169,23.382,23.382,144300.0
2014-01-22 15:55:00,26.82,26.83,26.8,26.81,418000.0,23.3907,23.3994,23.3733,23.382,418000.0
2014-01-23 09:30:00,26.53,26.57,26.31,26.38,146900.0,23.1378,23.1727,22.9459,23.007,146900.0
2014-01-23 09:35:00,26.37,26.38,26.21,26.28,221900.0,22.9983,23.007,22.8587,22.9198,221900.0
2014-01-23 09:40:00,26.29,26.45,26.29,26.44,321600.0,22.9285,23.068,22.9285,23.0593,321600.0
2014-01-23 09:45:00,26.44,26.49,26.38,26.42,105200.0,23.0593,23.1029,23.007,23.0419,105200.0
2014-01-23 09:50:00,26.43,26.44,26.38,26.43,57500.0,23.0506,23.0593,23.007,23.0506,57500.0
2014-01-23 09:55:00,26.43,26.45,26.36,26.37,55500.0,23.0506,23.068,22.9895,22.9983,55500.0
2014-01-23 10:00:00,26.38,26.43,26.35,26.35,82900.0,23.007,23.0506,22.9808,22.9808,82900.0
2014-01-23 10:05:00,26.35,26.37,26.21,26.21,97800.0,22.9808,22.9983,22.8587,22.8587,97800.0
2014-01-23 10:10:00,26.21,26.21,26.16,26.17,120900.0,22.8587,22.8587,22.8151,22.8238,120900.0
2014-01-23 10:15:00,26.17,26.25,26.15,26.24,40000.0,22.8238,22.8936,22.8064,22.8849,40000.0
2014-01-23 10:20:00,26.24,26.29,26.23,26.27,75800.0,22.8849,22.9285,22.8762,22.911,75800.0
2014-01-23 10:25:00,26.27,26.34,26.27,26.32,90300.0,22.911,22.9721,22.911,22.9547,90300.0
2014-01-23 10:30:00,26.31,26.36,26.29,26.35,112100.0,22.9459,22.9895,22.9285,22.9808,112100.0
2014-01-23 10:35:00,26.35,26.39,26.34,26.38,113800.0,22.9808,23.0157,22.9721,23.007,113800.0
2014-01-23 10:40:00,26.38,26.39,26.33,26.35,68000.0,23.007,23.0157,22.9634,22.9808,68000.0
2014-01-23 10:45:00,26.35,26.36,26.29,26.3,39400.0,22.9808,22.9895,22.9285,22.9372,39400.0
2014-01-23 10:50:00,26.29,26.29,26.22,26.26,85500.0,22.9285,22.9285,22.8674,22.9023,85500.0
2014-01-23 10:55:00,26.25,26.3,26.24,26.27,55700.0,22.8936,22.9372,22.8849,22.911,55700.0
2014-01-23 11:00:00,26.26,26.27,26.22,26.23,150700.0,22.9023,22.911,22.8674,22.8762,150700.0
2014-01-23 11:05:00,26.23,26.25,26.21,26.22,63400.0,22.8762,22.8936,22.8587,22.8674,63400.0
2014-01-23 11:10:00,26.22,26.24,26.21,26.23,33700.0,22.8674,22.8849,22.8587,22.8762,33700.0
2014-01-23 11:15:00,26.23,26.28,26.21,26.28,57700.0,22.8762,22.9198,22.8587,22.9198,57700.0
2014-01-23 11:20:00,26.28,26.31,26.26,26.27,24100.0,22.9198,22.9459,22.9023,22.911,24100.0
2014-01-23 11:25:00,26.27,26.27,26.25,26.26,36500.0,22.911,22.911,22.8936,22.9023,36500.0
2014-01-23 11:30:00,26.26,26.27,26.22,26.22,22900.0,22.9023,22.911,22.8674,22.8674,22900.0
2014-01-23 11:35:00,26.22,26.25,26.18,26.2,111000.0,22.8674,22.8936,22.8326,22.85,111000.0
2014-01-23 11:40:00,26.19,26.24,26.19,26.21,50100.0,22.8413,22.8849,22.8413,22.8587,50100.0
2014-01-23 11:45:00,26.22,26.25,26.19,26.2,50200.0,22.8674,22.8936,22.8413,22.85,50200.0
2014-01-23 11:50:00,26.21,26.24,26.21,26.21,9400.0,22.8587,22.8849,22.8587,22.8587,9400.0
2014-01-23 11:55:00,26.22,26.26,26.2,26.25,30200.0,22.8674,22.9023,22.85,22.8936,30200.0
2014-01-23 12:00:00,26.26,26.29,26.24,26.25,33700.0,22.9023,22.9285,22.8849,22.8936,33700.0
2014-01-23 12:05:00,26.25,26.29,26.23,26.27,46100.0,22.8936,22.9285,22.8762,22.911,46100.0
2014-01-23 12:10:00,26.27,26.27,26.24,26.25,34400.0,22.911,22.911,22.8849,22.8936,34400.0
2014-01-23 12:15:00,26.25,26.28,26.24,26.28,22800.0,22.8936,22.9198,22.8849,22.9198,22800.0
2014-01-23 12:20:00,26.27,26.29,26.21,26.22,59600.0,22.911,22.9285,22.8587,22.8674,59600.0
2014-01-23 12:25:00,26.21,26.23,26.18,26.19,38900.0,22.8587,22.8762,22.8326,22.8413,38900.0
2014-01-23 12:30:00,26.19,26.2,26.15,26.17,41000.0,22.8413,22.85,22.8064,22.8238,41000.0
2014-01-23 12:35:00,26.17,26.2,26.17,26.19,33400.0,22.8238,22.85,22.8238,22.8413,33400.0
2014-01-23 12:40:00,26.19,26.24,26.18,26.22,94800.0,22.8413,22.8849,22.8326,22.8674,94800.0
2014-01-23 12:45:00,26.23,26.25,26.22,26.25,18000.0,22.8762,22.8936,22.8674,22.8936,18000.0
2014-01-23 12:50:00,26.25,26.25,26.2,26.21,81500.0,22.8936,22.8936,22.85,22.8587,81500.0
2014-01-23 12:55:00,26.2,26.25,26.2,26.25,139700.0,22.85,22.8936,22.85,22.8936,139700.0
2014-01-23 13:00:00,26.24,26.25,26.21,26.23,126700.0,22.8849,22.8936,22.8587,22.8762,126700.0
2014-01-23 13:05:00,26.23,26.25,26.21,26.24,82100.0,22.8762,22.8936,22.8587,22.8849,82100.0
2014-01-23 13:10:00,26.24,26.25,26.2,26.2,65200.0,22.8849,22.8936,22.85,22.85,65200.0
2014-01-23 13:15:00,26.2,26.22,26.2,26.21,40800.0,22.85,22.8674,22.85,22.8587,40800.0
2014-01-23 13:20:00,26.21,26.22,26.19,26.21,26300.0,22.8587,22.8674,22.8413,22.8587,26300.0
2014-01-23 13:25:00,26.21,26.21,26.17,26.17,69900.0,22.8587,22.8587,22.8238,22.8238,69900.0
2014-01-23 13:30:00,26.17,26.19,26.15,26.17,68800.0,22.8238,22.8413,22.8064,22.8238,68800.0
2014-01-23 13:35:00,26.17,26.18,26.09,26.09,322800.0,22.8238,22.8326,22.7541,22.7541,322800.0
2014-01-23 13:40:00,26.1,26.12,26.04,26.09,96900.0,22.7628,22.7802,22.7105,22.7541,96900.0
2014-01-23 13:45:00,26.1,26.13,26.08,26.1,98000.0,22.7628,22.7889,22.7453,22.7628,98000.0
2014-01-23 13:50:00,26.09,26.13,26.09,26.13,24300.0,22.7541,22.7889,22.7541,22.7889,24300.0
2014-01-23 13:55:00,26.13,26.13,26.08,26.1,49300.0,22.7889,22.7889,22.7453,22.7628,49300.0
2014-01-23 14:00:00,26.1,26.11,26.08,26.1,70100.0,22.7628,22.7715,22.7453,22.7628,70100.0
2014-01-23 14:05:00,26.1,26.11,26.07,26.09,319600.0,22.7628,22.7715,22.7366,22.7541,319600.0
2014-01-23 14:10:00,26.09,26.09,26.03,26.05,63300.0,22.7541,22.7541,22.7017,22.7192,63300.0
2014-01-23 14:15:00,26.05,26.07,26.01,26.03,72800.0,22.7192,22.7366,22.6843,22.7017,72800.0
2014-01-23 14:20:00,26.03,26.05,26.01,26.01,140700.0,22.7017,22.7192,22.6843,22.6843,140700.0
2014-01-23 14:25:00,26.02,26.02,25.97,26.0,124800.0,22.693,22.693,22.6494,22.6756,124800.0
2014-01-23 14:30:00,26.0,26.03,26.0,26.01,52400.0,22.6756,22.7017,22.6756,22.6843,52400.0
2014-01-23 14:35:00,26.01,26.05,26.0,26.04,73600.0,22.6843,22.7192,22.6756,22.7105,73600.0
2014-01-23 14:40:00,26.04,26.05,26.01,26.05,73800.0,22.7105,22.7192,22.6843,22.7192,73800.0
2014-01-23 14:45:00,26.05,26.06,26.02,26.03,54300.0,22.7192,22.7279,22.693,22.7017,54300.0
2014-01-23 14:50:00,26.03,26.08,26.03,26.08,60200.0,22.7017,22.7453,22.7017,22.7453,60200.0
2014-01-23 14:55:00,26.08,26.12,26.08,26.12,49900.0,22.7453,22.7802,22.7453,22.7802,49900.0
2014-01-23 15:00:00,26.12,26.12,26.1,26.11,31000.0,22.7802,22.7802,22.7628,22.7715,31000.0
2014-01-23 15:05:00,26.11,26.14,26.07,26.12,115000.0,22.7715,22.7977,22.7366,22.7802,115000.0
2014-01-23 15:10:00,26.12,26.15,26.12,26.14,47300.0,22.7802,22.8064,22.7802,22.7977,47300.0
2014-01-23 15:15:00,26.14,26.15,26.12,26.14,36700.0,22.7977,22.8064,22.7802,22.7977,36700.0
2014-01-23 15:20:00,26.15,26.15,26.13,26.15,33100.0,22.8064,22.8064,22.7889,22.8064,33100.0
2014-01-23 15:25:00,26.14,26.19,26.14,26.15,274400.0,22.7977,22.8413,22.7977,22.8064,274400.0
2014-01-23 15:30:00,26.15,26.15,26.12,26.15,69400.0,22.8064,22.8064,22.7802,22.8064,69400.0
2014-01-23 15:35:00,26.14,26.22,26.14,26.15,173400.0,22.7977,22.8674,22.7977,22.8064,173400.0
2014-01-23 15:40:00,26.14,26.17,26.12,26.16,101000.0,22.7977,22.8238,22.7802,22.8151,101000.0
2014-01-23 15:45:00,26.17,26.2,26.15,26.15,238900.0,22.8238,22.85,22.8064,22.8064,238900.0
2014-01-23 15:50:00,26.16,26.19,26.14,26.17,214900.0,22.8151,22.8413,22.7977,22.8238,214900.0
2014-01-23 15:55:00,26.17,26.18,26.14,26.15,453400.0,22.8238,22.8326,22.7977,22.8064,453400.0
2014-01-24 09:30:00,26.01,26.04,25.82,25.83,195800.0,22.6843,22.7105,22.5186,22.5273,195800.0
2014-01-24 09:35:00,25.84,25.85,25.72,25.77,150600.0,22.536,22.5447,22.4314,22.475,150600.0
2014-01-24 09:40:00,25.77,25.83,25.76,25.76,69900.0,22.475,22.5273,22.4663,22.4663,69900.0
2014-01-24 09:45:00,25.76,25.82,25.72,25.82,91300.0,22.4663,22.5186,22.4314,22.5186,91300.0
2014-01-24 09:50:00,25.81,25.82,25.7,25.74,108900.0,22.5099,22.5186,22.4139,22.4488,108900.0
2014-01-24 09:55:00,25.74,25.84,25.74,25.82,50000.0,22.4488,22.536,22.4488,22.5186,50000.0
2014-01-24 10:00:00,25.82,25.87,25.78,25.82,63900.0,22.5186,22.5622,22.4837,22.5186,63900.0
2014-01-24 10:05:00,25.81,25.88,25.79,25.87,43000.0,22.5099,22.5709,22.4924,22.5622,43000.0
2014-01-24 10:10:00,25.87,25.87,25.79,25.81,72600.0,22.5622,22.5622,22.4924,22.5099,72600.0
2014-01-24 10:15:00,25.81,25.83,25.72,25.75,372000.0,22.5099,22.5273,22.4314,22.4575,372000.0
2014-01-24 10:20:00,25.75,25.84,25.71,25.8,116300.0,22.4575,22.536,22.4226,22.5011,116300.0
2014-01-24 10:25:00,25.8,25.81,25.72,25.74,62100.0,22.5011,22.5099,22.4314,22.4488,62100.0
2014-01-24 10:30:00,25.74,25.74,25.64,25.66,169900.0,22.4488,22.4488,22.3616,22.379,169900.0
2014-01-24 10:35:00,25.66,25.72,25.66,25.7,76300.0,22.379,22.4314,22.379,22.4139,76300.0
2014-01-24 10:40:00,25.69,25.71,25.63,25.66,127500.0,22.4052,22.4226,22.3529,22.379,127500.0
2014-01-24 10:45:00,25.65,25.66,25.56,25.6,109500.0,22.3703,22.379,22.2918,22.3267,109500.0
2014-01-24 10:50:00,25.6,25.67,25.6,25.67,43800.0,22.3267,22.3878,22.3267,22.3878,43800.0
2014-01-24 10:55:00,25.67,25.7,25.65,25.68,58400.0,22.3878,22.4139,22.3703,22.3965,58400.0
2014-01-24 11:00:00,25.68,25.76,25.68,25.76,92600.0,22.3965,22.4663,22.3965,22.4663,92600.0
2014-01-24 11:05:00,25.76,25.77,25.67,25.67,103200.0,22.4663,22.475,22.3878,22.3878,103200.0
2014-01-24 11:10:00,25.67,25.68,25.59,25.63,113200.0,22.3878,22.3965,22.318,22.3529,113200.0
2014-01-24 11:15:00,25.64,25.66,25.62,25.64,61400.0,22.3616,22.379,22.3442,22.3616,61400.0
2014-01-24 11:20:00,25.64,25.66,25.6,25.62,82000.0,22.3616,22.379,22.3267,22.3442,82000.0
2014-01-24 11:25:00,25.61,25.62,25.54,25.54,96500.0,22.3354,22.3442,22.2744,22.2744,96500.0
2014-01-24 11:30:00,25.54,25.58,25.52,25.56,74300.0,22.2744,22.3093,22.2569,22.2918,74300.0
2014-01-24 11:35:00,25.56,25.6,25.55,25.59,59800.0,22.2918,22.3267,22.2831,22.318,59800.0
2014-01-24 11:40:00,25.6,25.66,25.6,25.64,56000.0,22.3267,22.379,22.3267,22.3616,56000.0
2014-01-24 11:45:00,25.63,25.67,25.62,25.63,31600.0,22.3529,22.3878,22.3442,22.3529,31600.0
2014-01-24 11:50:00,25.63,25.64,25.6,25.62,31400.0,22.3529,22.3616,22.3267,22.3442,31400.0
2014-01-24 11:55:00,25.62,25.64,25.6,25.6,62800.0,22.3442,22.3616,22.3267,22.3267,62800.0
2014-01-24 12:00:00,25.61,25.61,25.53,25.53,103800.0,22.3354,22.3354,22.2657,22.2657,103800.0
2014-01-24 12:05:00,25.54,25.57,25.52,25.53,71100.0,22.2744,22.3005,22.2569,22.2657,71100.0
2014-01-24 12:10:00,25.54,25.56,25.53,25.55,53600.0,22.2744,22.2918,22.2657,22.2831,53600.0
2014-01-24 12:15:00,25.55,25.59,25.53,25.53,75800.0,22.2831,22.318,22.2657,22.2657,75800.0
2014-01-24 12:20:00,25.53,25.56,25.52,25.52,191100.0,22.2657,22.2918,22.2569,22.2569,191100.0
2014-01-24 12:25:00,25.53,25.58,25.53,25.56,106400.0,22.2657,22.3093,22.2657,22.2918,106400.0
2014-01-24 12:30:00,25.56,25.58,25.55,25.55,46200.0,22.2918,22.3093,22.2831,22.2831,46200.0
2014-01-24 12:35:00,25.55,25.57,25.54,25.57,46200.0,22.2831,22.3005,22.2744,22.3005,46200.0
2014-01-24 12:40:00,25.57,25.57,25.5,25.51,35200.0,22.3005,22.3005,22.2395,22.2482,35200.0
2014-01-24 12:45:00,25.51,25.51,25.41,25.42,100300.0,22.2482,22.2482,22.161,22.1697,100300.0
2014-01-24 12:50:00,25.42,25.48,25.41,25.46,66700.0,22.1697,22.2221,22.161,22.2046,66700.0
2014-01-24 12:55:00,25.46,25.5,25.45,25.49,106500.0,22.2046,22.2395,22.1959,22.2308,106500.0
2014-01-24 13:00:00,25.5,25.5,25.46,25.47,100900.0,22.2395,22.2395,22.2046,22.2133,100900.0
2014-01-24 13:05:00,25.46,25.48,25.44,25.45,97900.0,22.2046,22.2221,22.1872,22.1959,97900.0
2014-01-24 13:10:00,25.46,25.52,25.46,25.51,51300.0,22.2046,22.2569,22.2046,22.2482,51300.0
2014-01-24 13:15:00,25.52,25.54,25.5,25.5,79500.0,22.2569,22.2744,22.2395,22.2395,79500.0
2014-01-24 13:20:00,25.5,25.5,25.43,25.44,60100.0,22.2395,22.2395,22.1784,22.1872,60100.0
2014-01-24 13:25:00,25.44,25.45,25.41,25.43,55000.0,22.1872,22.1959,22.161,22.1784,55000.0
2014-01-24 13:30:00,25.44,25.45,25.43,25.45,42300.0,22.1872,22.1959,22.1784,22.1959,42300.0
2014-01-24 13:35:00,25.45,25.45,25.39,25.4,80100.0,22.1959,22.1959,22.1436,22.1523,80100.0
2014-01-24 13:40:00,25.4,25.41,25.39,25.39,73800.0,22.1523,22.161,22.1436,22.1436,73800.0
2014-01-24 13:45:00,25.39,25.42,25.38,25.42,123000.0,22.1436,22.1697,22.1348,22.1697,123000.0
2014-01-24 13:50:00,25.42,25.51,25.42,25.49,184000.0,22.1697,22.2482,22.1697,22.2308,184000.0
2014-01-24 13:55:00,25.51,25.52,25.5,25.51,134200.0,22.2482,22.2569,22.2395,22.2482,134200.0
2014-01-24 14:00:00,25.5,25.52,25.39,25.42,183400.0,22.2395,22.2569,22.1436,22.1697,183400.0
2014-01-24 14:05:00,25.43,25.46,25.41,25.41,205600.0,22.1784,22.2046,22.161,22.161,205600.0
2014-01-24 14:10:00,25.42,25.42,25.36,25.36,97600.0,22.1697,22.1697,22.1174,22.1174,97600.0
2014-01-24 14:15:00,25.36,25.39,25.34,25.35,152400.0,22.1174,22.1436,22.1,22.1087,152400.0
2014-01-24 14:20:00,25.36,25.36,25.28,25.3,80400.0,22.1174,22.1174,22.0476,22.0651,80400.0
2014-01-24 14:25:00,25.3,25.33,25.25,25.25,164100.0,22.0651,22.0912,22.0215,22.0215,164100.0
2014-01-24 14:30:00,25.24,25.3,25.24,25.29,103400.0,22.0127,22.0651,22.0127,22.0563,103400.0
2014-01-24 14:35:00,25.28,25.3,25.27,25.29,57500.0,22.0476,22.0651,22.0389,22.0563,57500.0
2014-01-24 14:40:00,25.29,25.3,25.28,25.29,68100.0,22.0563,22.0651,22.0476,22.0563,68100.0
2014-01-24 14:45:00,25.29,25.36,25.29,25.34,136800.0,22.0563,22.1174,22.0563,22.1,136800.0
2014-01-24 14:50:00,25.34,25.4,25.33,25.38,119300.0,22.1,22.1523,22.0912,22.1348,119300.0
2014-01-24 14:55:00,25.38,25.41,25.36,25.39,161900.0,22.1348,22.161,22.1174,22.1436,161900.0
2014-01-24 15:00:00,25.39,25.4,25.34,25.39,125200.0,22.1436,22.1523,22.1,22.1436,125200.0
2014-01-24 15:05:00,25.4,25.42,25.39,25.39,61500.0,22.1523,22.1697,22.1436,22.1436,61500.0
2014-01-24 15:10:00,25.39,25.39,25.27,25.31,106900.0,22.1436,22.1436,22.0389,22.0738,106900.0
2014-01-24 15:15:00,25.3,25.32,25.28,25.32,124000.0,22.0651,22.0825,22.0476,22.0825,124000.0
2014-01-24 15:20:00,25.32,25.33,25.27,25.29,120400.0,22.0825,22.0912,22.0389,22.0563,120400.0
2014-01-24 15:25:00,25.28,25.3,25.26,25.3,97100.0,22.0476,22.0651,22.0302,22.0651,97100.0
2014-01-24 15:30:00,25.3,25.36,25.29,25.36,140700.0,22.0651,22.1174,22.0563,22.1174,140700.0
2014-01-24 15:35:00,25.36,25.38,25.33,25.34,135900.0,22.1174,22.1348,22.0912,22.1,135900.0
2014-01-24 15:40:00,25.33,25.37,25.33,25.33,145800.0,22.0912,22.1261,22.0912,22.0912,145800.0
2014-01-24 15:45:00,25.33,25.34,25.26,25.3,259300.0,22.0912,22.1,22.0302,22.0651,259300.0
2014-01-24 15:50:00,25.29,25.35,25.27,25.34,326200.0,22.0563,22.1087,22.0389,22.1,326200.0
2014-01-24 15:55:00,25.33,25.34,25.26,25.28,627100.0,22.0912,22.1,22.0302,22.0476,627100.0
2014-01-27 09:30:00,25.47,25.51,25.32,25.34,131000.0,22.2133,22.2482,22.0825,22.1,131000.0
2014-01-27 09:35:00,25.34,25.35,25.27,25.27,173300.0,22.1,22.1087,22.0389,22.0389,173300.0
2014-01-27 09:40:00,25.27,25.4,25.27,25.32,125400.0,22.0389,22.1523,22.0389,22.0825,125400.0
2014-01-27 09:45:00,25.33,25.35,25.29,25.3,107000.0,22.0912,22.1087,22.0563,22.0651,107000.0
2014-01-27 09:50:00,25.29,25.3,25.19,25.26,101000.0,22.0563,22.0651,21.9691,22.0302,101000.0
2014-01-27 09:55:00,25.25,25.33,25.24,25.31,73000.0,22.0215,22.0912,22.0127,22.0738,73000.0
2014-01-27 10:00:00,25.3,25.34,25.24,25.28,94400.0,22.0651,22.1,22.0127,22.0476,94400.0
2014-01-27 10:05:00,25.28,25.34,25.27,25.3,51800.0,22.0476,22.1,22.0389,22.0651,51800.0
2014-01-27 10:10:00,25.29,25.34,25.23,25.23,87700.0,22.0563,22.1,22.004,22.004,87700.0
2014-01-27 10:15:00,25.24,25.27,25.17,25.17,42100.0,22.0127,22.0389,21.9517,21.9517,42100.0
2014-01-27 10:20:00,25.16,25.17,25.09,25.1,56500.0,21.943,21.9517,21.8819,21.8906,56500.0
2014-01-27 10:25:00,25.1,25.11,24.98,25.0,183400.0,21.8906,21.8994,21.786,21.8034,183400.0
2014-01-27 10:30:00,25.0,25.05,24.96,24.96,162300.0,21.8034,21.847,21.7685,21.7685,162300.0
2014-01-27 10:35:00,24.97,24.99,24.88,24.93,121500.0,21.7773,21.7947,21.6988,21.7424,121500.0
2014-01-27 10:40:00,24.93,25.0,24.91,24.98,191400.0,21.7424,21.8034,21.7249,21.786,191400.0
2014-01-27 10:45:00,24.98,25.02,24.97,24.98,169600.0,21.786,21.8209,21.7773,21.786,169600.0
2014-01-27 10:50:00,24.98,24.99,24.91,24.93,114100.0,21.786,21.7947,21.7249,21.7424,114100.0
2014-01-27 10:55:00,24.93,24.99,24.91,24.91,81100.0,21.7424,21.7947,21.7249,21.7249,81100.0
2014-01-27 11:00:00,24.91,24.96,24.91,24.94,73300.0,21.7249,21.7685,21.7249,21.7511,73300.0
2014-01-27 11:05:00,24.94,24.99,24.94,24.98,85400.0,21.7511,21.7947,21.7511,21.786,85400.0
2014-01-27 11:10:00,24.97,24.97,24.89,24.92,65300.0,21.7773,21.7773,21.7075,21.7337,65300.0
2014-01-27 11:15:00,24.92,25.0,24.92,24.99,50800.0,21.7337,21.8034,21.7337,21.7947,50800.0
2014-01-27 11:20:00,24.99,25.0,24.95,24.99,28500.0,21.7947,21.8034,21.7598,21.7947,28500.0
2014-01-27 11:25:00,24.99,25.03,24.97,24.99,185500.0,21.7947,21.8296,21.7773,21.7947,185500.0
2014-01-27 11:30:00,24.98,24.99,24.95,24.96,112500.0,21.786,21.7947,21.7598,21.7685,112500.0
2014-01-27 11:35:00,24.96,24.96,24.9,24.94,140200.0,21.7685,21.7685,21.7162,21.7511,140200.0
2014-01-27 11:40:00,24.93,24.98,24.92,24.98,33000.0,21.7424,21.786,21.7337,21.786,33000.0
2014-01-27 11:45:00,24.98,24.99,24.91,24.92,47500.0,21.786,21.7947,21.7249,21.7337,47500.0
2014-01-27 11:50:00,24.93,24.93,24.83,24.83,38700.0,21.7424,21.7424,21.6552,21.6552,38700.0
2014-01-27 11:55:00,24.83,24.84,24.76,24.8,74200.0,21.6552,21.6639,21.5941,21.629,74200.0
2014-01-27 12:00:00,24.8,24.84,24.76,24.84,79300.0,21.629,21.6639,21.5941,21.6639,79300.0
2014-01-27 12:05:00,24.83,24.85,24.78,24.85,89800.0,21.6552,21.6726,21.6116,21.6726,89800.0
2014-01-27 12:10:00,24.85,24.87,24.8,24.85,248800.0,21.6726,21.6901,21.629,21.6726,248800.0
2014-01-27 12:15:00,24.85,24.86,24.78,24.8,68200.0,21.6726,21.6813,21.6116,21.629,68200.0
2014-01-27 12:20:00,24.79,24.8,24.7,24.73,81400.0,21.6203,21.629,21.5418,21.568,81400.0
2014-01-27 12:25:00,24.73,24.78,24.73,24.75,98300.0,21.568,21.6116,21.568,21.5854,98300.0
2014-01-27 12:30:00,24.75,24.75,24.72,24.72,23900.0,21.5854,21.5854,21.5592,21.5592,23900.0
2014-01-27 12:35:00,24.72,24.75,24.7,24.73,61300.0,21.5592,21.5854,21.5418,21.568,61300.0
2014-01-27 12:40:00,24.73,24.79,24.73,24.77,57100.0,21.568,21.6203,21.568,21.6028,57100.0
2014-01-27 12:45:00,24.78,24.78,24.73,24.75,114700.0,21.6116,21.6116,21.568,21.5854,114700.0
2014-01-27 12:50:00,24.76,24.77,24.73,24.74,44000.0,21.5941,21.6028,21.568,21.5767,44000.0
2014-01-27 12:55:00,24.74,24.8,24.73,24.8,84900.0,21.5767,21.629,21.568,21.629,84900.0
2014-01-27 13:00:00,24.8,24.8,24.76,24.79,170200.0,21.629,21.629,21.5941,21.6203,170200.0
2014-01-27 13:05:00,24.8,24.9,24.8,24.89,64600.0,21.629,21.7162,21.629,21.7075,64600.0
2014-01-27 13:10:00,24.89,24.89,24.88,24.89,285200.0,21.7075,21.7075,21.6988,21.7075,285200.0
2014-01-27 13:15:00,24.89,24.94,24.89,24.89,143100.0,21.7075,21.7511,21.7075,21.7075,143100.0
2014-01-27 13:20:00,24.9,24.91,24.85,24.85,55500.0,21.7162,21.7249,21.6726,21.6726,55500.0
2014-01-27 13:25:00,24.84,24.89,24.83,24.89,46300.0,21.6639,21.7075,21.6552,21.7075,46300.0
2014-01-27 13:30:00,24.89,24.9,24.83,24.83,40300.0,21.7075,21.7162,21.6552,21.6552,40300.0
2014-01-27 13:35:00,24.84,24.87,24.83,24.85,71600.0,21.6639,21.6901,21.6552,21.6726,71600.0
2014-01-27 13:40:00,24.84,24.92,24.84,24.92,112000.0,21.6639,21.7337,21.6639,21.7337,112000.0
2014-01-27 13:45:00,24.91,24.99,24.9,24.98,66300.0,21.7249,21.7947,21.7162,21.786,66300.0
2014-01-27 13:50:00,24.97,24.98,24.94,24.95,39900.0,21.7773,21.786,21.7511,21.7598,39900.0
2014-01-27 13:55:00,24.94,24.96,24.9,24.9,69800.0,21.7511,21.7685,21.7162,21.7162,69800.0
2014-01-27 14:00:00,24.91,24.99,24.9,24.95,56900.0,21.7249,21.7947,21.7162,21.7598,56900.0
2014-01-27 14:05:00,24.95,24.97,24.93,24.93,45700.0,21.7598,21.7773,21.7424,21.7424,45700.0
2014-01-27 14:10:00,24.94,24.96,24.93,24.94,195000.0,21.7511,21.7685,21.7424,21.7511,195000.0
2014-01-27 14:15:00,24.93,24.97,24.93,24.94,112900.0,21.7424,21.7773,21.7424,21.7511,112900.0
2014-01-27 14:20:00,24.94,24.96,24.92,24.93,61900.0,21.7511,21.7685,21.7337,21.7424,61900.0
2014-01-27 14:25:00,24.92,24.97,24.91,24.95,123700.0,21.7337,21.7773,21.7249,21.7598,123700.0
2014-01-27 14:30:00,24.96,24.98,24.95,24.98,148700.0,21.7685,21.786,21.7598,21.786,148700.0
2014-01-27 14:35:00,24.98,25.02,24.97,24.99,202100.0,21.786,21.8209,21.7773,21.7947,202100.0
2014-01-27 14:40:00,24.98,25.0,24.95,25.0,103300.0,21.786,21.8034,21.7598,21.8034,103300.0
2014-01-27 14:45:00,24.99,25.02,24.98,25.02,69200.0,21.7947,21.8209,21.786,21.8209,69200.0
2014-01-27 14:50:00,25.02,25.04,25.0,25.04,70800.0,21.8209,21.8383,21.8034,21.8383,70800.0
2014-01-27 14:55:00,25.04,25.07,25.04,25.05,95200.0,21.8383,21.8645,21.8383,21.847,95200.0
2014-01-27 15:00:00,25.05,25.05,25.0,25.01,43200.0,21.847,21.847,21.8034,21.8122,43200.0
2014-01-27 15:05:00,25.01,25.05,25.0,25.03,67600.0,21.8122,21.847,21.8034,21.8296,67600.0
2014-01-27 15:10:00,25.04,25.05,25.03,25.05,68800.0,21.8383,21.847,21.8296,21.847,68800.0
2014-01-27 15:15:00,25.05,25.05,25.04,25.04,27500.0,21.847,21.847,21.8383,21.8383,27500.0
2014-01-27 15:20:00,25.04,25.05,25.0,25.01,191900.0,21.8383,21.847,21.8034,21.8122,191900.0
2014-01-27 15:25:00,25.01,25.01,24.96,24.98,120300.0,21.8122,21.8122,21.7685,21.786,120300.0
2014-01-27 15:30:00,24.98,25.01,24.94,24.96,118400.0,21.786,21.8122,21.7511,21.7685,118400.0
2014-01-27 15:35:00,24.96,25.01,24.95,25.0,130800.0,21.7685,21.8122,21.7598,21.8034,130800.0
2014-01-27 15:40:00,25.0,25.01,24.89,24.93,96400.0,21.8034,21.8122,21.7075,21.7424,96400.0
2014-01-27 15:45:00,24.93,24.96,24.92,24.94,113400.0,21.7424,21.7685,21.7337,21.7511,113400.0
2014-01-27 15:50:00,24.94,25.0,24.86,24.87,254600.0,21.7511,21.8034,21.6813,21.6901,254600.0
2014-01-27 15:55:00,24.87,24.9,24.82,24.83,448700.0,21.6901,21.7162,21.6464,21.6552,448700.0
2014-01-28 09:30:00,24.88,25.01,24.81,24.98,91500.0,21.6988,21.8122,21.6377,21.786,91500.0
2014-01-28 09:35:00,24.98,25.02,24.92,25.02,134300.0,21.786,21.8209,21.7337,21.8209,134300.0
2014-01-28 09:40:00,25.03,25.16,25.02,25.16,379600.0,21.8296,21.943,21.8209,21.943,379600.0
2014-01-28 09:45:00,25.15,25.19,25.11,25.18,136600.0,21.9342,21.9691,21.8994,21.9604,136600.0
2014-01-28 09:50:00,25.18,25.23,25.13,25.22,350000.0,21.9604,22.004,21.9168,21.9953,350000.0
2014-01-28 09:55:00,25.23,25.24,25.07,25.08,135400.0,22.004,22.0127,21.8645,21.8732,135400.0
2014-01-28 10:00:00,25.08,25.16,25.08,25.12,121000.0,21.8732,21.943,21.8732,21.9081,121000.0
2014-01-28 10:05:00,25.13,25.15,25.07,25.11,65500.0,21.9168,21.9342,21.8645,21.8994,65500.0
2014-01-28 10:10:00,25.11,25.15,25.07,25.08,64400.0,21.8994,21.9342,21.8645,21.8732,64400.0
2014-01-28 10:15:00,25.08,25.12,25.04,25.12,51800.0,21.8732,21.9081,21.8383,21.9081,51800.0
2014-01-28 10:20:00,25.12,25.2,25.11,25.2,45700.0,21.9081,21.9779,21.8994,21.9779,45700.0
2014-01-28 10:25:00,25.2,25.25,25.17,25.25,98600.0,21.9779,22.0215,21.9517,22.0215,98600.0
2014-01-28 10:30:00,25.25,25.3,25.22,25.3,85100.0,22.0215,22.0651,21.9953,22.0651,85100.0
2014-01-28 10:35:00,25.3,25.32,25.26,25.29,60800.0,22.0651,22.0825,22.0302,22.0563,60800.0
2014-01-28 10:40:00,25.28,25.28,25.2,25.2,20500.0,22.0476,22.0476,21.9779,21.9779,20500.0
2014-01-28 10:45:00,25.21,25.22,25.19,25.19,77500.0,21.9866,21.9953,21.9691,21.9691,77500.0
2014-01-28 10:50:00,25.18,25.19,25.14,25.14,45600.0,21.9604,21.9691,21.9255,21.9255,45600.0
2014-01-28 10:55:00,25.14,25.21,25.13,25.2,212500.0,21.9255,21.9866,21.9168,21.9779,212500.0
2014-01-28 11:00:00,25.2,25.22,25.17,25.19,123800.0,21.9779,21.9953,21.9517,21.9691,123800.0
2014-01-28 11:05:00,25.2,25.2,25.16,25.17,23000.0,21.9779,21.9779,21.943,21.9517,23000.0
2014-01-28 11:10:00,25.17,25.19,25.15,25.17,32300.0,21.9517,21.9691,21.9342,21.9517,32300.0
2014-01-28 11:15:00,25.17,25.17,25.1,25.1,41500.0,21.9517,21.9517,21.8906,21.8906,41500.0
2014-01-28 11:20:00,25.1,25.11,25.08,25.08,30800.0,21.8906,21.8994,21.8732,21.8732,30800.0
2014-01-28 11:25:00,25.08,25.12,25.08,25.08,28300.0,21.8732,21.9081,21.8732,21.8732,28300.0
2014-01-28 11:30:00,25.08,25.12,25.07,25.09,37500.0,21.8732,21.9081,21.8645,21.8819,37500.0
2014-01-28 11:35:00,25.09,25.09,25.01,25.05,52600.0,21.8819,21.8819,21.8122,21.847,52600.0
2014-01-28 11:40:00,25.05,25.08,25.01,25.07,36900.0,21.847,21.8732,21.8122,21.8645,36900.0
2014-01-28 11:45:00,25.07,25.07,25.0,25.02,29700.0,21.8645,21.8645,21.8034,21.8209,29700.0
2014-01-28 11:50:00,25.02,25.07,25.02,25.05,34400.0,21.8209,21.8645,21.8209,21.847,34400.0
2014-01-28 11:55:00,25.06,25.1,25.05,25.07,25400.0,21.8558,21.8906,21.847,21.8645,25400.0
2014-01-28 12:00:00,25.07,25.09,25.04,25.09,25300.0,21.8645,21.8819,21.8383,21.8819,25300.0
2014-01-28 12:05:00,25.09,25.13,25.09,25.1,36900.0,21.8819,21.9168,21.8819,21.8906,36900.0
2014-01-28 12:10:00,25.11,25.11,25.05,25.07,26300.0,21.8994,21.8994,21.847,21.8645,26300.0
2014-01-28 12:15:00,25.07,25.12,25.07,25.1,30500.0,21.8645,21.9081,21.8645,21.8906,30500.0
2014-01-28 12:20:00,25.1,25.1,25.08,25.08,18700.0,21.8906,21.8906,21.8732,21.8732,18700.0
2014-01-28 12:25:00,25.07,25.09,25.06,25.08,46900.0,21.8645,21.8819,21.8558,21.8732,46900.0
2014-01-28 12:30:00,25.08,25.11,25.08,25.11,89600.0,21.8732,21.8994,21.8732,21.8994,89600.0
2014-01-28 12:35:00,25.11,25.11,25.09,25.09,33300.0,21.8994,21.8994,21.8819,21.8819,33300.0
2014-01-28 12:40:00,25.08,25.09,25.08,25.09,3900.0,21.8732,21.8819,21.8732,21.8819,3900.0
2014-01-28 12:45:00,25.09,25.1,25.08,25.09,60400.0,21.8819,21.8906,21.8732,21.8819,60400.0
2014-01-28 12:50:00,25.08,25.08,25.03,25.03,31400.0,21.8732,21.8732,21.8296,21.8296,31400.0
2014-01-28 12:55:00,25.04,25.08,25.04,25.08,29200.0,21.8383,21.8732,21.8383,21.8732,29200.0
2014-01-28 13:00:00,25.09,25.1,25.08,25.1,31700.0,21.8819,21.8906,21.8732,21.8906,31700.0
2014-01-28 13:05:00,25.1,25.1,25.06,25.07,22900.0,21.8906,21.8906,21.8558,21.8645,22900.0
2014-01-28 13:10:00,25.07,25.1,25.07,25.1,51400.0,21.8645,21.8906,21.8645,21.8906,51400.0
2014-01-28 13:15:00,25.1,25.14,25.09,25.13,27700.0,21.8906,21.9255,21.8819,21.9168,27700.0
2014-01-28 13:20:00,25.14,25.14,25.11,25.11,35200.0,21.9255,21.9255,21.8994,21.8994,35200.0
2014-01-28 13:25:00,25.11,25.17,25.11,25.15,42200.0,21.8994,21.9517,21.8994,21.9342,42200.0
2014-01-28 13:30:00,25.15,25.16,25.14,25.15,16900.0,21.9342,21.943,21.9255,21.9342,16900.0
2014-01-28 13:35:00,25.14,25.15,25.09,25.1,30300.0,21.9255,21.9342,21.8819,21.8906,30300.0
2014-01-28 13:40:00,25.1,25.15,25.1,25.15,32000.0,21.8906,21.9342,21.8906,21.9342,32000.0
2014-01-28 13:45:00,25.14,25.17,25.14,25.14,43300.0,21.9255,21.9517,21.9255,21.9255,43300.0
2014-01-28 13:50:00,25.14,25.15,25.11,25.11,15300.0,21.9255,21.9342,21.8994,21.8994,15300.0
2014-01-28 13:55:00,25.11,25.11,25.09,25.09,33700.0,21.8994,21.8994,21.8819,21.8819,33700.0
2014-01-28 14:00:00,25.09,25.13,25.07,25.12,51400.0,21.8819,21.9168,21.8645,21.9081,51400.0
2014-01-28 14:05:00,25.12,25.14,25.11,25.12,19400.0,21.9081,21.9255,21.8994,21.9081,19400.0
2014-01-28 14:10:00,25.12,25.12,25.1,25.11,15000.0,21.9081,21.9081,21.8906,21.8994,15000.0
2014-01-28 14:15:00,25.11,25.11,25.09,25.09,13100.0,21.8994,21.8994,21.8819,21.8819,13100.0
2014-01-28 14:20:00,25.1,25.13,25.1,25.13,34700.0,21.8906,21.9168,21.8906,21.9168,34700.0
2014-01-28 14:25:00,25.13,25.13,25.1,25.1,19500.0,21.9168,21.9168,21.8906,21.8906,19500.0
2014-01-28 14:30:00,25.11,25.14,25.1,25.13,68600.0,21.8994,21.9255,21.8906,21.9168,68600.0
2014-01-28 14:35:00,25.13,25.17,25.13,25.16,58200.0,21.9168,21.9517,21.9168,21.943,58200.0
2014-01-28 14:40:00,25.16,25.16,25.12,25.14,33100.0,21.943,21.943,21.9081,21.9255,33100.0
2014-01-28 14:45:00,25.14,25.16,25.14,25.15,52100.0,21.9255,21.943,21.9255,21.9342,52100.0
2014-01-28 14:50:00,25.15,25.15,25.12,25.12,39600.0,21.9342,21.9342,21.9081,21.9081,39600.0
2014-01-28 14:55:00,25.13,25.14,25.12,25.14,71200.0,21.9168,21.9255,21.9081,21.9255,71200.0
2014-01-28 15:00:00,25.14,25.14,25.1,25.1,40500.0,21.9255,21.9255,21.8906,21.8906,40500.0
2014-01-28 15:05:00,25.11,25.11,25.1,25.11,56600.0,21.8994,21.8994,21.8906,21.8994,56600.0
2014-01-28 15:10:00,25.11,25.13,25.1,25.13,50600.0,21.8994,21.9168,21.8906,21.9168,50600.0
2014-01-28 15:15:00,25.13,25.15,25.11,25.15,88400.0,21.9168,21.9342,21.8994,21.9342,88400.0
2014-01-28 15:20:00,25.14,25.15,25.13,25.14,33700.0,21.9255,21.9342,21.9168,21.9255,33700.0
2014-01-28 15:25:00,25.14,25.14,25.13,25.13,26300.0,21.9255,21.9255,21.9168,21.9168,26300.0
2014-01-28 15:30:00,25.14,25.15,25.13,25.15,136800.0,21.9255,21.9342,21.9168,21.9342,136800.0
2014-01-28 15:35:00,25.15,25.15,25.14,25.15,56300.0,21.9342,21.9342,21.9255,21.9342,56300.0
2014-01-28 15:40:00,25.15,25.18,25.14,25.17,184800.0,21.9342,21.9604,21.9255,21.9517,184800.0
2014-01-28 15:45:00,25.17,25.2,25.17,25.17,110000.0,21.9517,21.9779,21.9517,21.9517,110000.0
2014-01-28 15:50:00,25.18,25.18,25.14,25.18,168700.0,21.9604,21.9604,21.9255,21.9604,168700.0
2014-01-28 15:55:00,25.18,25.2,25.17,25.2,319400.0,21.9604,21.9779,21.9517,21.9779,319400.0
2014-01-29 09:30:00,24.87,24.88,24.62,24.77,164000.0,21.6901,21.6988,21.472,21.6028,164000.0
2014-01-29 09:35:00,24.77,24.93,24.77,24.92,101100.0,21.6028,21.7424,21.6028,21.7337,101100.0
2014-01-29 09:40:00,24.93,25.03,24.91,25.0,80900.0,21.7424,21.8296,21.7249,21.8034,80900.0
2014-01-29 09:45:00,25.0,25.07,24.98,25.02,167800.0,21.8034,21.8645,21.786,21.8209,167800.0
2014-01-29 09:50:00,25.03,25.19,25.01,25.15,233900.0,21.8296,21.9691,21.8122,21.9342,233900.0
2014-01-29 09:55:00,25.16,25.16,25.05,25.07,56300.0,21.943,21.943,21.847,21.8645,56300.0
2014-01-29 10:00:00,25.07,25.14,25.05,25.07,94300.0,21.8645,21.9255,21.847,21.8645,94300.0
2014-01-29 10:05:00,25.06,25.11,25.04,25.1,64900.0,21.8558,21.8994,21.8383,21.8906,64900.0
2014-01-29 10:10:00,25.09,25.1,24.96,24.98,66700.0,21.8819,21.8906,21.7685,21.786,66700.0
2014-01-29 10:15:00,24.99,25.01,24.91,24.93,32400.0,21.7947,21.8122,21.7249,21.7424,32400.0
2014-01-29 10:20:00,24.94,24.95,24.83,24.91,39100.0,21.7511,21.7598,21.6552,21.7249,39100.0
2014-01-29 10:25:00,24.91,24.93,24.86,24.9,80000.0,21.7249,21.7424,21.6813,21.7162,80000.0
2014-01-29 10:30:00,24.91,24.98,24.91,24.98,35000.0,21.7249,21.786,21.7249,21.786,35000.0
2014-01-29 10:35:00,24.98,24.98,24.93,24.98,49000.0,21.786,21.786,21.7424,21.786,49000.0
2014-01-29 10:40:00,24.99,25.01,24.95,25.01,22500.0,21.7947,21.8122,21.7598,21.8122,22500.0
2014-01-29 10:45:00,25.01,25.01,24.96,24.96,24000.0,21.8122,21.8122,21.7685,21.7685,24000.0
2014-01-29 10:50:00,24.96,25.06,24.95,25.05,58000.0,21.7685,21.8558,21.7598,21.847,58000.0
2014-01-29 10:55:00,25.06,25.06,25.0,25.01,31100.0,21.8558,21.8558,21.8034,21.8122,31100.0
2014-01-29 11:00:00,25.01,25.04,25.0,25.02,34500.0,21.8122,21.8383,21.8034,21.8209,34500.0
2014-01-29 11:05:00,25.02,25.02,24.97,24.97,42700.0,21.8209,21.8209,21.7773,21.7773,42700.0
2014-01-29 11:10:00,24.98,25.01,24.98,25.0,35800.0,21.786,21.8122,21.786,21.8034,35800.0
2014-01-29 11:15:00,25.0,25.03,24.95,24.98,51000.0,21.8034,21.8296,21.7598,21.786,51000.0
2014-01-29 11:20:00,24.99,25.04,24.98,25.01,39400.0,21.7947,21.8383,21.786,21.8122,39400.0
2014-01-29 11:25:00,25.01,25.05,25.01,25.02,57900.0,21.8122,21.847,21.8122,21.8209,57900.0
2014-01-29 11:30:00,25.02,25.02,24.97,24.98,63000.0,21.8209,21.8209,21.7773,21.786,63000.0
2014-01-29 11:35:00,24.98,25.01,24.97,24.98,66600.0,21.786,21.8122,21.7773,21.786,66600.0
2014-01-29 11:40:00,24.99,25.0,24.96,24.98,40600.0,21.7947,21.8034,21.7685,21.786,40600.0
2014-01-29 11:45:00,24.97,24.99,24.94,24.97,43700.0,21.7773,21.7947,21.7511,21.7773,43700.0
2014-01-29 11:50:00,24.97,25.0,24.96,24.99,17000.0,21.7773,21.8034,21.7685,21.7947,17000.0
2014-01-29 11:55:00,24.99,25.01,24.98,25.01,45900.0,21.7947,21.8122,21.786,21.8122,45900.0
2014-01-29 12:00:00,25.01,25.01,24.97,24.97,32600.0,21.8122,21.8122,21.7773,21.7773,32600.0
2014-01-29 12:05:00,24.97,24.98,24.92,24.93,64200.0,21.7773,21.786,21.7337,21.7424,64200.0
2014-01-29 12:10:00,24.93,24.99,24.93,24.95,58900.0,21.7424,21.7947,21.7424,21.7598,58900.0
2014-01-29 12:15:00,24.94,24.96,24.91,24.92,118300.0,21.7511,21.7685,21.7249,21.7337,118300.0
2014-01-29 12:20:00,24.92,24.95,24.92,24.94,34000.0,21.7337,21.7598,21.7337,21.7511,34000.0
2014-01-29 12:25:00,24.94,24.95,24.9,24.91,54600.0,21.7511,21.7598,21.7162,21.7249,54600.0
2014-01-29 12:30:00,24.91,24.92,24.89,24.91,45500.0,21.7249,21.7337,21.7075,21.7249,45500.0
2014-01-29 12:35:00,24.91,24.92,24.86,24.89,45900.0,21.7249,21.7337,21.6813,21.7075,45900.0
2014-01-29 12:40:00,24.9,24.92,24.86,24.87,92600.0,21.7162,21.7337,21.6813,21.6901,92600.0
2014-01-29 12:45:00,24.87,24.88,24.86,24.87,19400.0,21.6901,21.6988,21.6813,21.6901,19400.0
2014-01-29 12:50:00,24.87,24.89,24.86,24.87,61200.0,21.6901,21.7075,21.6813,21.6901,61200.0
2014-01-29 12:55:00,24.87,24.89,24.87,24.88,27300.0,21.6901,21.7075,21.6901,21.6988,27300.0
2014-01-29 13:00:00,24.88,24.91,24.86,24.9,61200.0,21.6988,21.7249,21.6813,21.7162,61200.0
2014-01-29 13:05:00,24.9,24.92,24.86,24.87,108700.0,21.7162,21.7337,21.6813,21.6901,108700.0
2014-01-29 13:10:00,24.88,24.88,24.82,24.87,68700.0,21.6988,21.6988,21.6464,21.6901,68700.0
2014-01-29 13:15:00,24.86,24.87,24.83,24.83,16600.0,21.6813,21.6901,21.6552,21.6552,16600.0
2014-01-29 13:20:00,24.84,24.88,24.84,24.88,19200.0,21.6639,21.6988,21.6639,21.6988,19200.0
2014-01-29 13:25:00,24.87,24.88,24.83,24.86,44200.0,21.6901,21.6988,21.6552,21.6813,44200.0
2014-01-29 13:30:00,24.86,24.92,24.86,24.92,46800.0,21.6813,21.7337,21.6813,21.7337,46800.0
2014-01-29 13:35:00,24.92,24.94,24.91,24.93,59200.0,21.7337,21.7511,21.7249,21.7424,59200.0
2014-01-29 13:40:00,24.93,24.93,24.89,24.89,23800.0,21.7424,21.7424,21.7075,21.7075,23800.0
2014-01-29 13:45:00,24.89,24.91,24.89,24.91,17800.0,21.7075,21.7249,21.7075,21.7249,17800.0
2014-01-29 13:50:00,24.91,24.94,24.91,24.94,22200.0,21.7249,21.7511,21.7249,21.7511,22200.0
2014-01-29 13:55:00,24.94,24.95,24.91,24.94,37200.0,21.7511,21.7598,21.7249,21.7511,37200.0
2014-01-29 14:00:00,24.93,25.01,24.86,24.96,233400.0,21.7424,21.8122,21.6813,21.7685,233400.0
2014-01-29 14:05:00,24.97,24.97,24.78,24.87,99100.0,21.7773,21.7773,21.6116,21.6901,99100.0
2014-01-29 14:10:00,24.86,24.9,24.79,24.83,68300.0,21.6813,21.7162,21.6203,21.6552,68300.0
2014-01-29 14:15:00,24.82,24.84,24.72,24.75,65100.0,21.6464,21.6639,21.5592,21.5854,65100.0
2014-01-29 14:20:00,24.75,24.8,24.73,24.8,45700.0,21.5854,21.629,21.568,21.629,45700.0
2014-01-29 14:25:00,24.81,24.89,24.78,24.85,62700.0,21.6377,21.7075,21.6116,21.6726,62700.0
2014-01-29 14:30:00,24.85,24.94,24.83,24.93,75500.0,21.6726,21.7511,21.6552,21.7424,75500.0
2014-01-29 14:35:00,24.93,24.93,24.85,24.91,53300.0,21.7424,21.7424,21.6726,21.7249,53300.0
2014-01-29 14:40:00,24.91,24.94,24.87,24.93,58900.0,21.7249,21.7511,21.6901,21.7424,58900.0
2014-01-29 14:45:00,24.93,24.94,24.84,24.85,40800.0,21.7424,21.7511,21.6639,21.6726,40800.0
2014-01-29 14:50:00,24.85,24.9,24.82,24.82,29300.0,21.6726,21.7162,21.6464,21.6464,29300.0
2014-01-29 14:55:00,24.82,24.83,24.74,24.75,82300.0,21.6464,21.6552,21.5767,21.5854,82300.0
2014-01-29 15:00:00,24.75,24.76,24.72,24.74,87700.0,21.5854,21.5941,21.5592,21.5767,87700.0
2014-01-29 15:05:00,24.74,24.75,24.7,24.72,103600.0,21.5767,21.5854,21.5418,21.5592,103600.0
2014-01-29 15:10:00,24.72,24.73,24.64,24.67,120300.0,21.5592,21.568,21.4895,21.5156,120300.0
2014-01-29 15:15:00,24.67,24.72,24.65,24.65,68400.0,21.5156,21.5592,21.4982,21.4982,68400.0
2014-01-29 15:20:00,24.65,24.73,24.64,24.73,69700.0,21.4982,21.568,21.4895,21.568,69700.0
2014-01-29 15:25:00,24.72,24.74,24.65,24.66,82400.0,21.5592,21.5767,21.4982,21.5069,82400.0
2014-01-29 15:30:00,24.66,24.7,24.62,24.63,145700.0,21.5069,21.5418,21.472,21.4807,145700.0
2014-01-29 15:35:00,24.63,24.69,24.61,24.68,96500.0,21.4807,21.5331,21.4633,21.5243,96500.0
2014-01-29 15:40:00,24.67,24.68,24.63,24.68,135000.0,21.5156,21.5243,21.4807,21.5243,135000.0
2014-01-29 15:45:00,24.69,24.75,24.67,24.67,323200.0,21.5331,21.5854,21.5156,21.5156,323200.0
2014-01-29 15:50:00,24.68,24.69,24.64,24.67,155300.0,21.5243,21.5331,21.4895,21.5156,155300.0
2014-01-29 15:55:00,24.67,24.68,24.64,24.66,222300.0,21.5156,21.5243,21.4895,21.5069,222300.0
2014-01-30 09:30:00,24.93,25.11,24.87,25.11,130900.0,21.7424,21.8994,21.6901,21.8994,130900.0
2014-01-30 09:35:00,25.1,25.22,25.07,25.17,117200.0,21.8906,21.9953,21.8645,21.9517,117200.0
2014-01-30 09:40:00,25.18,25.18,25.01,25.01,60700.0,21.9604,21.9604,21.8122,21.8122,60700.0
2014-01-30 09:45:00,25.02,25.03,24.9,24.96,88700.0,21.8209,21.8296,21.7162,21.7685,88700.0
2014-01-30 09:50:00,24.96,25.13,24.96,25.03,133400.0,21.7685,21.9168,21.7685,21.8296,133400.0
2014-01-30 09:55:00,25.03,25.03,24.98,24.99,100900.0,21.8296,21.8296,21.786,21.7947,100900.0
2014-01-30 10:00:00,24.98,25.07,24.96,25.07,91900.0,21.786,21.8645,21.7685,21.8645,91900.0
2014-01-30 10:05:00,25.06,25.06,24.96,24.98,74700.0,21.8558,21.8558,21.7685,21.786,74700.0
2014-01-30 10:10:00,24.97,24.99,24.95,24.98,46700.0,21.7773,21.7947,21.7598,21.786,46700.0
2014-01-30 10:15:00,24.99,25.01,24.93,25.01,137000.0,21.7947,21.8122,21.7424,21.8122,137000.0
2014-01-30 10:20:00,25.01,25.1,25.0,25.09,82400.0,21.8122,21.8906,21.8034,21.8819,82400.0
2014-01-30 10:25:00,25.09,25.16,25.07,25.08,89600.0,21.8819,21.943,21.8645,21.8732,89600.0
2014-01-30 10:30:00,25.08,25.11,25.07,25.08,34700.0,21.8732,21.8994,21.8645,21.8732,34700.0
2014-01-30 10:35:00,25.08,25.09,25.04,25.05,32000.0,21.8732,21.8819,21.8383,21.847,32000.0
2014-01-30 10:40:00,25.05,25.07,25.03,25.03,35600.0,21.847,21.8645,21.8296,21.8296,35600.0
2014-01-30 10:45:00,25.03,25.06,25.02,25.04,50700.0,21.8296,21.8558,21.8209,21.8383,50700.0
2014-01-30 10:50:00,25.05,25.11,25.03,25.11,185400.0,21.847,21.8994,21.8296,21.8994,185400.0
2014-01-30 10:55:00,25.1,25.11,25.06,25.08,33900.0,21.8906,21.8994,21.8558,21.8732,33900.0
2014-01-30 11:00:00,25.08,25.12,25.07,25.12,30600.0,21.8732,21.9081,21.8645,21.9081,30600.0
2014-01-30 11:05:00,25.12,25.16,25.1,25.13,88400.0,21.9081,21.943,21.8906,21.9168,88400.0
2014-01-30 11:10:00,25.12,25.13,25.11,25.13,42800.0,21.9081,21.9168,21.8994,21.9168,42800.0
2014-01-30 11:15:00,25.13,25.18,25.13,25.17,27900.0,21.9168,21.9604,21.9168,21.9517,27900.0
2014-01-30 11:20:00,25.17,25.19,25.16,25.17,39600.0,21.9517,21.9691,21.943,21.9517,39600.0
2014-01-30 11:25:00,25.16,25.16,25.14,25.15,21700.0,21.943,21.943,21.9255,21.9342,21700.0
2014-01-30 11:30:00,25.15,25.17,25.14,25.14,80000.0,21.9342,21.9517,21.9255,21.9255,80000.0
2014-01-30 11:35:00,25.14,25.15,25.1,25.1,26400.0,21.9255,21.9342,21.8906,21.8906,26400.0
2014-01-30 11:40:00,25.11,25.15,25.1,25.14,30300.0,21.8994,21.9342,21.8906,21.9255,30300.0
2014-01-30 11:45:00,25.14,25.19,25.13,25.19,25200.0,21.9255,21.9691,21.9168,21.9691,25200.0
2014-01-30 11:50:00,25.18,25.28,25.18,25.27,105800.0,21.9604,22.0476,21.9604,22.0389,105800.0
2014-01-30 11:55:00,25.26,25.33,25.26,25.3,160300.0,22.0302,22.0912,22.0302,22.0651,160300.0
2014-01-30 12:00:00,25.29,25.31,25.29,25.31,64700.0,22.0563,22.0738,22.0563,22.0738,64700.0
2014-01-30 12:05:00,25.31,25.33,25.3,25.32,32800.0,22.0738,22.0912,22.0651,22.0825,32800.0
2014-01-30 12:10:00,25.32,25.34,25.29,25.34,78600.0,22.0825,22.1,22.0563,22.1,78600.0
2014-01-30 12:15:00,25.33,25.34,25.28,25.29,24800.0,22.0912,22.1,22.0476,22.0563,24800.0
2014-01-30 12:20:00,25.29,25.34,25.29,25.34,60600.0,22.0563,22.1,22.0563,22.1,60600.0
2014-01-30 12:25:00,25.34,25.35,25.32,25.33,59000.0,22.1,22.1087,22.0825,22.0912,59000.0
2014-01-30 12:30:00,25.32,25.33,25.31,25.32,61800.0,22.0825,22.0912,22.0738,22.0825,61800.0
2014-01-30 12:35:00,25.33,25.37,25.33,25.34,58600.0,22.0912,22.1261,22.0912,22.1,58600.0
2014-01-30 12:40:00,25.34,25.36,25.3,25.31,272700.0,22.1,22.1174,22.0651,22.0738,272700.0
2014-01-30 12:45:00,25.3,25.35,25.3,25.32,63400.0,22.0651,22.1087,22.0651,22.0825,63400.0
2014-01-30 12:50:00,25.31,25.32,25.28,25.29,41300.0,22.0738,22.0825,22.0476,22.0563,41300.0
2014-01-30 12:55:00,25.29,25.3,25.25,25.27,43600.0,22.0563,22.0651,22.0215,22.0389,43600.0
2014-01-30 13:00:00,25.26,25.27,25.23,25.23,28300.0,22.0302,22.0389,22.004,22.004,28300.0
2014-01-30 13:05:00,25.23,25.23,25.22,25.23,22600.0,22.004,22.004,21.9953,22.004,22600.0
2014-01-30 13:10:00,25.22,25.23,25.2,25.21,47700.0,21.9953,22.004,21.9779,21.9866,47700.0
2014-01-30 13:15:00,25.2,25.26,25.2,25.26,36100.0,21.9779,22.0302,21.9779,22.0302,36100.0
2014-01-30 13:20:00,25.26,25.26,25.25,25.25,7100.0,22.0302,22.0302,22.0215,22.0215,7100.0
2014-01-30 13:25:00,25.26,25.26,25.23,25.23,11700.0,22.0302,22.0302,22.004,22.004,11700.0
2014-01-30 13:30:00,25.24,25.24,25.21,25.21,13700.0,22.0127,22.0127,21.9866,21.9866,13700.0
2014-01-30 13:35:00,25.21,25.21,25.17,25.18,30600.0,21.9866,21.9866,21.9517,21.9604,30600.0
2014-01-30 13:40:00,25.17,25.22,25.17,25.21,17100.0,21.9517,21.9953,21.9517,21.9866,17100.0
2014-01-30 13:45:00,25.21,25.24,25.21,25.24,10500.0,21.9866,22.0127,21.9866,22.0127,10500.0
2014-01-30 13:50:00,25.24,25.24,25.2,25.2,22100.0,22.0127,22.0127,21.9779,21.9779,22100.0
2014-01-30 13:55:00,25.21,25.21,25.19,25.19,11100.0,21.9866,21.9866,21.9691,21.9691,11100.0
2014-01-30 14:00:00,25.19,25.19,25.1,25.1,58900.0,21.9691,21.9691,21.8906,21.8906,58900.0
2014-01-30 14:05:00,25.1,25.13,25.1,25.12,42800.0,21.8906,21.9168,21.8906,21.9081,42800.0
2014-01-30 14:10:00,25.12,25.15,25.11,25.13,49900.0,21.9081,21.9342,21.8994,21.9168,49900.0
2014-01-30 14:15:00,25.12,25.14,25.11,25.14,22500.0,21.9081,21.9255,21.8994,21.9255,22500.0
2014-01-30 14:20:00,25.14,25.17,25.14,25.14,24700.0,21.9255,21.9517,21.9255,21.9255,24700.0
2014-01-30 14:25:00,25.14,25.2,25.13,25.2,39000.0,21.9255,21.9779,21.9168,21.9779,39000.0
2014-01-30 14:30:00,25.2,25.23,25.19,25.23,62400.0,21.9779,22.004,21.9691,22.004,62400.0
2014-01-30 14:35:00,25.23,25.23,25.21,25.21,27400.0,22.004,22.004,21.9866,21.9866,27400.0
2014-01-30 14:40:00,25.22,25.25,25.21,25.21,37300.0,21.9953,22.0215,21.9866,21.9866,37300.0
2014-01-30 14:45:00,25.21,25.21,25.16,25.17,31300.0,21.9866,21.9866,21.943,21.9517,31300.0
2014-01-30 14:50:00,25.16,25.21,25.16,25.19,46300.0,21.943,21.9866,21.943,21.9691,46300.0
2014-01-30 14:55:00,25.18,25.19,25.16,25.17,24800.0,21.9604,21.9691,21.943,21.9517,24800.0
2014-01-30 15:00:00,25.17,25.22,25.16,25.22,58700.0,21.9517,21.9953,21.943,21.9953,58700.0
2014-01-30 15:05:00,25.21,25.22,25.2,25.21,48300.0,21.9866,21.9953,21.9779,21.9866,48300.0
2014-01-30 15:10:00,25.21,25.24,25.2,25.23,70300.0,21.9866,22.0127,21.9779,22.004,70300.0
2014-01-30 15:15:00,25.24,25.27,25.24,25.26,68200.0,22.0127,22.0389,22.0127,22.0302,68200.0
2014-01-30 15:20:00,25.26,25.26,25.21,25.23,82100.0,22.0302,22.0302,21.9866,22.004,82100.0
2014-01-30 15:25:00,25.23,25.27,25.23,25.24,59000.0,22.004,22.0389,22.004,22.0127,59000.0
2014-01-30 15:30:00,25.24,25.27,25.23,25.23,103100.0,22.0127,22.0389,22.004,22.004,103100.0
2014-01-30 15:35:00,25.24,25.24,25.2,25.21,90800.0,22.0127,22.0127,21.9779,21.9866,90800.0
2014-01-30 15:40:00,25.21,25.25,25.21,25.25,114000.0,21.9866,22.0215,21.9866,22.0215,114000.0
2014-01-30 15:45:00,25.25,25.29,25.24,25.25,352600.0,22.0215,22.0563,22.0127,22.0215,352600.0
2014-01-30 15:50:00,25.26,25.29,25.25,25.29,274000.0,22.0302,22.0563,22.0215,22.0563,274000.0
2014-01-30 15:55:00,25.28,25.31,25.27,25.31,745500.0,22.0476,22.0738,22.0389,22.0738,745500.0
2014-01-31 09:30:00,24.69,24.74,24.6,24.65,153600.0,21.5331,21.5767,21.4546,21.4982,153600.0
2014-01-31 09:35:00,24.65,24.72,24.61,24.64,137300.0,21.4982,21.5592,21.4633,21.4895,137300.0
2014-01-31 09:40:00,24.64,24.65,24.57,24.61,77400.0,21.4895,21.4982,21.4284,21.4633,77400.0
2014-01-31 09:45:00,24.6,24.61,24.54,24.57,95000.0,21.4546,21.4633,21.4022,21.4284,95000.0
2014-01-31 09:50:00,24.58,24.63,24.51,24.52,72900.0,21.4371,21.4807,21.3761,21.3848,72900.0
2014-01-31 09:55:00,24.52,24.6,24.51,24.59,184900.0,21.3848,21.4546,21.3761,21.4459,184900.0
2014-01-31 10:00:00,24.59,24.69,24.59,24.62,92300.0,21.4459,21.5331,21.4459,21.472,92300.0
2014-01-31 10:05:00,24.62,24.69,24.6,24.66,83200.0,21.472,21.5331,21.4546,21.5069,83200.0
2014-01-31 10:10:00,24.67,24.7,24.64,24.64,81300.0,21.5156,21.5418,21.4895,21.4895,81300.0
2014-01-31 10:15:00,24.64,24.66,24.54,24.57,70200.0,21.4895,21.5069,21.4022,21.4284,70200.0
2014-01-31 10:20:00,24.56,24.68,24.55,24.67,368100.0,21.4197,21.5243,21.411,21.5156,368100.0
2014-01-31 10:25:00,24.67,24.68,24.57,24.59,314500.0,21.5156,21.5243,21.4284,21.4459,314500.0
2014-01-31 10:30:00,24.59,24.64,24.58,24.62,114100.0,21.4459,21.4895,21.4371,21.472,114100.0
2014-01-31 10:35:00,24.62,24.64,24.61,24.63,134900.0,21.472,21.4895,21.4633,21.4807,134900.0
2014-01-31 10:40:00,24.62,24.68,24.62,24.64,122900.0,21.472,21.5243,21.472,21.4895,122900.0
2014-01-31 10:45:00,24.65,24.74,24.64,24.74,55700.0,21.4982,21.5767,21.4895,21.5767,55700.0
2014-01-31 10:50:00,24.74,24.79,24.74,24.77,81700.0,21.5767,21.6203,21.5767,21.6028,81700.0
2014-01-31 10:55:00,24.77,24.8,24.75,24.76,118700.0,21.6028,21.629,21.5854,21.5941,118700.0
2014-01-31 11:00:00,24.77,24.84,24.76,24.84,56600.0,21.6028,21.6639,21.5941,21.6639,56600.0
2014-01-31 11:05:00,24.84,24.91,24.82,24.9,54800.0,21.6639,21.7249,21.6464,21.7162,54800.0
2014-01-31 11:10:00,24.9,24.91,24.88,24.91,129900.0,21.7162,21.7249,21.6988,21.7249,129900.0
2014-01-31 11:15:00,24.91,24.95,24.87,24.9,124200.0,21.7249,21.7598,21.6901,21.7162,124200.0
2014-01-31 11:20:00,24.89,24.91,24.83,24.89,221400.0,21.7075,21.7249,21.6552,21.7075,221400.0
2014-01-31 11:25:00,24.89,24.94,24.88,24.94,53900.0,21.7075,21.7511,21.6988,21.7511,53900.0
2014-01-31 11:30:00,24.94,24.96,24.9,24.91,53000.0,21.7511,21.7685,21.7162,21.7249,53000.0
2014-01-31 11:35:00,24.92,24.92,24.87,24.88,68300.0,21.7337,21.7337,21.6901,21.6988,68300.0
2014-01-31 11:40:00,24.89,24.92,24.88,24.91,54400.0,21.7075,21.7337,21.6988,21.7249,54400.0
2014-01-31 11:45:00,24.91,24.94,24.89,24.89,44300.0,21.7249,21.7511,21.7075,21.7075,44300.0
2014-01-31 11:50:00,24.89,24.91,24.88,24.9,51500.0,21.7075,21.7249,21.6988,21.7162,51500.0
2014-01-31 11:55:00,24.91,24.95,24.9,24.95,39800.0,21.7249,21.7598,21.7162,21.7598,39800.0
2014-01-31 12:00:00,24.95,24.96,24.93,24.95,53100.0,21.7598,21.7685,21.7424,21.7598,53100.0
2014-01-31 12:05:00,24.95,24.99,24.94,24.98,47800.0,21.7598,21.7947,21.7511,21.786,47800.0
2014-01-31 12:10:00,24.98,24.99,24.95,24.96,41900.0,21.786,21.7947,21.7598,21.7685,41900.0
2014-01-31 12:15:00,24.96,24.97,24.95,24.95,49700.0,21.7685,21.7773,21.7598,21.7598,49700.0
2014-01-31 12:20:00,24.95,24.96,24.94,24.96,58200.0,21.7598,21.7685,21.7511,21.7685,58200.0
2014-01-31 12:25:00,24.96,24.97,24.95,24.96,41300.0,21.7685,21.7773,21.7598,21.7685,41300.0
2014-01-31 12:30:00,24.96,24.96,24.93,24.95,121400.0,21.7685,21.7685,21.7424,21.7598,121400.0
2014-01-31 12:35:00,24.96,24.98,24.94,24.96,67600.0,21.7685,21.786,21.7511,21.7685,67600.0
2014-01-31 12:40:00,24.96,24.98,24.95,24.96,48700.0,21.7685,21.786,21.7598,21.7685,48700.0
2014-01-31 12:45:00,24.96,24.99,24.95,24.96,42900.0,21.7685,21.7947,21.7598,21.7685,42900.0
2014-01-31 12:50:00,24.95,24.96,24.94,24.95,40500.0,21.7598,21.7685,21.7511,21.7598,40500.0
2014-01-31 12:55:00,24.96,24.96,24.93,24.95,31700.0,21.7685,21.7685,21.7424,21.7598,31700.0
2014-01-31 13:00:00,24.96,24.99,24.95,24.96,32300.0,21.7685,21.7947,21.7598,21.7685,32300.0
2014-01-31 13:05:00,24.96,24.96,24.93,24.96,55500.0,21.7685,21.7685,21.7424,21.7685,55500.0
2014-01-31 13:10:00,24.96,24.97,24.94,24.97,37200.0,21.7685,21.7773,21.7511,21.7773,37200.0
2014-01-31 13:15:00,24.96,24.97,24.93,24.94,34700.0,21.7685,21.7773,21.7424,21.7511,34700.0
2014-01-31 13:20:00,24.93,24.96,24.93,24.96,35300.0,21.7424,21.7685,21.7424,21.7685,35300.0
2014-01-31 13:25:00,24.96,24.96,24.93,24.95,64300.0,21.7685,21.7685,21.7424,21.7598,64300.0
2014-01-31 13:30:00,24.96,24.97,24.95,24.95,33900.0,21.7685,21.7773,21.7598,21.7598,33900.0
2014-01-31 13:35:00,24.95,24.95,24.94,24.95,23200.0,21.7598,21.7598,21.7511,21.7598,23200.0
2014-01-31 13:40:00,24.94,25.0,24.94,24.96,60200.0,21.7511,21.8034,21.7511,21.7685,60200.0
2014-01-31 13:45:00,24.96,25.03,24.95,25.0,54000.0,21.7685,21.8296,21.7598,21.8034,54000.0
2014-01-31 13:50:00,25.0,25.04,25.0,25.03,84100.0,21.8034,21.8383,21.8034,21.8296,84100.0
2014-01-31 13:55:00,25.04,25.04,25.0,25.02,47900.0,21.8383,21.8383,21.8034,21.8209,47900.0
2014-01-31 14:00:00,25.02,25.03,25.01,25.01,60300.0,21.8209,21.8296,21.8122,21.8122,60300.0
2014-01-31 14:05:00,25.0,25.02,24.98,25.01,57300.0,21.8034,21.8209,21.786,21.8122,57300.0
2014-01-31 14:10:00,25.01,25.01,24.96,24.99,88900.0,21.8122,21.8122,21.7685,21.7947,88900.0
2014-01-31 14:15:00,24.99,25.02,24.98,25.0,41200.0,21.7947,21.8209,21.786,21.8034,41200.0
2014-01-31 14:20:00,25.01,25.02,24.98,24.99,83800.0,21.8122,21.8209,21.786,21.7947,83800.0
2014-01-31 14:25:00,24.99,25.04,24.98,25.02,100000.0,21.7947,21.8383,21.786,21.8209,100000.0
2014-01-31 14:30:00,25.03,25.03,24.98,24.98,36500.0,21.8296,21.8296,21.786,21.786,36500.0
2014-01-31 14:35:00,24.98,25.06,24.98,25.05,64200.0,21.786,21.8558,21.786,21.847,64200.0
2014-01-31 14:40:00,25.05,25.06,25.03,25.05,73600.0,21.847,21.8558,21.8296,21.847,73600.0
2014-01-31 14:45:00,25.06,25.06,25.03,25.03,27800.0,21.8558,21.8558,21.8296,21.8296,27800.0
2014-01-31 14:50:00,25.04,25.04,24.98,25.01,138600.0,21.8383,21.8383,21.786,21.8122,138600.0
2014-01-31 14:55:00,25.01,25.04,25.0,25.04,102200.0,21.8122,21.8383,21.8034,21.8383,102200.0
2014-01-31 15:00:00,25.04,25.04,25.0,25.02,169300.0,21.8383,21.8383,21.8034,21.8209,169300.0
2014-01-31 15:05:00,25.02,25.02,24.97,24.97,139300.0,21.8209,21.8209,21.7773,21.7773,139300.0
2014-01-31 15:10:00,24.97,25.0,24.96,25.0,158600.0,21.7773,21.8034,21.7685,21.8034,158600.0
2014-01-31 15:15:00,25.0,25.02,24.94,24.95,80500.0,21.8034,21.8209,21.7511,21.7598,80500.0
2014-01-31 15:20:00,24.96,24.99,24.95,24.98,119200.0,21.7685,21.7947,21.7598,21.786,119200.0
2014-01-31 15:25:00,24.98,24.98,24.94,24.94,96600.0,21.786,21.786,21.7511,21.7511,96600.0
2014-01-31 15:30:00,24.94,24.99,24.94,24.96,176200.0,21.7511,21.7947,21.7511,21.7685,176200.0
2014-01-31 15:35:00,24.96,24.98,24.94,24.96,213500.0,21.7685,21.786,21.7511,21.7685,213500.0
2014-01-31 15:40:00,24.96,24.97,24.93,24.96,363100.0,21.7685,21.7773,21.7424,21.7685,363100.0
2014-01-31 15:45:00,24.96,24.96,24.9,24.93,279400.0,21.7685,21.7685,21.7162,21.7424,279400.0
2014-01-31 15:50:00,24.94,24.94,24.9,24.93,356500.0,21.7511,21.7511,21.7162,21.7424,356500.0
2014-01-31 15:55:00,24.92,24.93,24.82,24.83,860000.0,21.7337,21.7424,21.6464,21.6552,860000.0
2014-02-03 09:30:00,24.77,24.87,24.73,24.83,167600.0,21.6028,21.6901,21.568,21.6552,167600.0
2014-02-03 09:35:00,24.83,24.99,24.83,24.89,89800.0,21.6552,21.7947,21.6552,21.7075,89800.0
2014-02-03 09:40:00,24.89,24.94,24.84,24.88,118700.0,21.7075,21.7511,21.6639,21.6988,118700.0
2014-02-03 09:45:00,24.87,24.88,24.72,24.74,87500.0,21.6901,21.6988,21.5592,21.5767,87500.0
2014-02-03 09:50:00,24.73,24.88,24.72,24.87,101000.0,21.568,21.6988,21.5592,21.6901,101000.0
2014-02-03 09:55:00,24.87,24.99,24.86,24.96,86500.0,21.6901,21.7947,21.6813,21.7685,86500.0
2014-02-03 10:00:00,24.94,24.94,24.66,24.69,308500.0,21.7511,21.7511,21.5069,21.5331,308500.0
2014-02-03 10:05:00,24.69,24.76,24.68,24.71,164600.0,21.5331,21.5941,21.5243,21.5505,164600.0
2014-02-03 10:10:00,24.71,24.71,24.57,24.59,373200.0,21.5505,21.5505,21.4284,21.4459,373200.0
2014-02-03 10:15:00,24.6,24.6,24.34,24.34,180100.0,21.4546,21.4546,21.2278,21.2278,180100.0
2014-02-03 10:20:00,24.34,24.37,24.27,24.27,206000.0,21.2278,21.254,21.1668,21.1668,206000.0
2014-02-03 10:25:00,24.28,24.37,24.22,24.37,272500.0,21.1755,21.254,21.1232,21.254,272500.0
2014-02-03 10:30:00,24.36,24.43,24.35,24.42,169500.0,21.2453,21.3063,21.2365,21.2976,169500.0
2014-02-03 10:35:00,24.42,24.51,24.41,24.51,99100.0,21.2976,21.3761,21.2889,21.3761,99100.0
2014-02-03 10:40:00,24.5,24.51,24.4,24.42,238200.0,21.3674,21.3761,21.2801,21.2976,238200.0
2014-02-03 10:45:00,24.42,24.44,24.38,24.39,138800.0,21.2976,21.315,21.2627,21.2714,138800.0
2014-02-03 10:50:00,24.38,24.39,24.31,24.31,144500.0,21.2627,21.2714,21.2017,21.2017,144500.0
2014-02-03 10:55:00,24.3,24.31,24.24,24.28,142500.0,21.1929,21.2017,21.1406,21.1755,142500.0
2014-02-03 11:00:00,24.28,24.28,24.22,24.23,59700.0,21.1755,21.1755,21.1232,21.1319,59700.0
2014-02-03 11:05:00,24.23,24.24,24.21,24.24,93100.0,21.1319,21.1406,21.1144,21.1406,93100.0
2014-02-03 11:10:00,24.24,24.26,24.17,24.2,182600.0,21.1406,21.158,21.0796,21.1057,182600.0
2014-02-03 11:15:00,24.19,24.24,24.12,24.2,182500.0,21.097,21.1406,21.0359,21.1057,182500.0
2014-02-03 11:20:00,24.2,24.2,24.15,24.19,81700.0,21.1057,21.1057,21.0621,21.097,81700.0
2014-02-03 11:25:00,24.18,24.23,24.18,24.2,79600.0,21.0883,21.1319,21.0883,21.1057,79600.0
2014-02-03 11:30:00,24.19,24.21,24.15,24.18,98100.0,21.097,21.1144,21.0621,21.0883,98100.0
2014-02-03 11:35:00,24.17,24.17,24.09,24.09,90100.0,21.0796,21.0796,21.0098,21.0098,90100.0
2014-02-03 11:40:00,24.1,24.16,24.1,24.12,85400.0,21.0185,21.0708,21.0185,21.0359,85400.0
2014-02-03 11:45:00,24.13,24.13,24.05,24.06,93400.0,21.0447,21.0447,20.9749,20.9836,93400.0
2014-02-03 11:50:00,24.05,24.09,24.05,24.07,223200.0,20.9749,21.0098,20.9749,20.9923,223200.0
2014-02-03 11:55:00,24.08,24.1,24.05,24.08,179800.0,21.0011,21.0185,20.9749,21.0011,179800.0
2014-02-03 12:00:00,24.08,24.11,24.06,24.07,164100.0,21.0011,21.0272,20.9836,20.9923,164100.0
2014-02-03 12:05:00,24.07,24.11,24.06,24.06,111900.0,20.9923,21.0272,20.9836,20.9836,111900.0
2014-02-03 12:10:00,24.06,24.07,23.98,24.04,249700.0,20.9836,20.9923,20.9138,20.9662,249700.0
2014-02-03 12:15:00,24.03,24.04,23.97,23.99,98400.0,20.9575,20.9662,20.9051,20.9226,98400.0
2014-02-03 12:20:00,23.99,24.04,23.94,24.04,98900.0,20.9226,20.9662,20.879,20.9662,98900.0
2014-02-03 12:25:00,24.03,24.06,24.03,24.06,75200.0,20.9575,20.9836,20.9575,20.9836,75200.0
2014-02-03 12:30:00,24.07,24.12,24.05,24.11,44600.0,20.9923,21.0359,20.9749,21.0272,44600.0
2014-02-03 12:35:00,24.1,24.11,24.0,24.0,93500.0,21.0185,21.0272,20.9313,20.9313,93500.0
2014-02-03 12:40:00,24.0,24.05,24.0,24.05,56200.0,20.9313,20.9749,20.9313,20.9749,56200.0
2014-02-03 12:45:00,24.05,24.06,24.0,24.01,44400.0,20.9749,20.9836,20.9313,20.94,44400.0
2014-02-03 12:50:00,24.01,24.02,24.0,24.01,64300.0,20.94,20.9487,20.9313,20.94,64300.0
2014-02-03 12:55:00,24.02,24.02,23.95,23.95,66800.0,20.9487,20.9487,20.8877,20.8877,66800.0
2014-02-03 13:00:00,23.95,24.01,23.95,24.01,212100.0,20.8877,20.94,20.8877,20.94,212100.0
2014-02-03 13:05:00,24.0,24.02,23.95,24.01,270100.0,20.9313,20.9487,20.8877,20.94,270100.0
2014-02-03 13:10:00,24.01,24.06,24.0,24.04,180900.0,20.94,20.9836,20.9313,20.9662,180900.0
2014-02-03 13:15:00,24.03,24.04,23.96,23.96,72800.0,20.9575,20.9662,20.8964,20.8964,72800.0
2014-02-03 13:20:00,23.96,24.0,23.96,23.97,76800.0,20.8964,20.9313,20.8964,20.9051,76800.0
2014-02-03 13:25:00,23.97,23.97,23.89,23.91,166700.0,20.9051,20.9051,20.8354,20.8528,166700.0
2014-02-03 13:30:00,23.92,23.97,23.9,23.95,115800.0,20.8615,20.9051,20.8441,20.8877,115800.0
2014-02-03 13:35:00,23.96,24.0,23.95,23.96,100700.0,20.8964,20.9313,20.8877,20.8964,100700.0
2014-02-03 13:40:00,23.96,24.02,23.95,23.99,80100.0,20.8964,20.9487,20.8877,20.9226,80100.0
2014-02-03 13:45:00,23.99,23.99,23.92,23.93,100500.0,20.9226,20.9226,20.8615,20.8702,100500.0
2014-02-03 13:50:00,23.93,23.96,23.9,23.95,119700.0,20.8702,20.8964,20.8441,20.8877,119700.0
2014-02-03 13:55:00,23.94,23.96,23.89,23.91,239900.0,20.879,20.8964,20.8354,20.8528,239900.0
2014-02-03 14:00:00,23.91,23.91,23.84,23.84,202800.0,20.8528,20.8528,20.7918,20.7918,202800.0
2014-02-03 14:05:00,23.85,23.85,23.8,23.8,71300.0,20.8005,20.8005,20.7569,20.7569,71300.0
2014-02-03 14:10:00,23.8,23.85,23.78,23.85,355500.0,20.7569,20.8005,20.7394,20.8005,355500.0
2014-02-03 14:15:00,23.85,23.93,23.83,23.93,187900.0,20.8005,20.8702,20.783,20.8702,187900.0
2014-02-03 14:20:00,23.93,23.96,23.9,23.95,186700.0,20.8702,20.8964,20.8441,20.8877,186700.0
2014-02-03 14:25:00,23.94,23.97,23.94,23.95,180900.0,20.879,20.9051,20.879,20.8877,180900.0
2014-02-03 14:30:00,23.95,23.96,23.92,23.94,226400.0,20.8877,20.8964,20.8615,20.879,226400.0
2014-02-03 14:35:00,23.95,23.95,23.91,23.93,146700.0,20.8877,20.8877,20.8528,20.8702,146700.0
2014-02-03 14:40:00,23.93,23.97,23.91,23.94,240600.0,20.8702,20.9051,20.8528,20.879,240600.0
2014-02-03 14:45:00,23.94,23.96,23.91,23.93,259900.0,20.879,20.8964,20.8528,20.8702,259900.0
2014-02-03 14:50:00,23.94,23.95,23.83,23.84,376100.0,20.879,20.8877,20.783,20.7918,376100.0
2014-02-03 14:55:00,23.84,23.85,23.75,23.75,91000.0,20.7918,20.8005,20.7133,20.7133,91000.0
2014-02-03 15:00:00,23.75,23.76,23.7,23.73,196200.0,20.7133,20.722,20.6697,20.6958,196200.0
2014-02-03 15:05:00,23.73,23.74,23.69,23.69,124000.0,20.6958,20.7045,20.6609,20.6609,124000.0
2014-02-03 15:10:00,23.69,23.71,23.63,23.71,214200.0,20.6609,20.6784,20.6086,20.6784,214200.0
2014-02-03 15:15:00,23.7,23.77,23.69,23.76,216700.0,20.6697,20.7307,20.6609,20.722,216700.0
2014-02-03 15:20:00,23.77,23.77,23.69,23.7,266200.0,20.7307,20.7307,20.6609,20.6697,266200.0
2014-02-03 15:25:00,23.71,23.74,23.7,23.72,240700.0,20.6784,20.7045,20.6697,20.6871,240700.0
2014-02-03 15:30:00,23.73,23.73,23.63,23.63,267600.0,20.6958,20.6958,20.6086,20.6086,267600.0
2014-02-03 15:35:00,23.64,23.68,23.63,23.65,299700.0,20.6173,20.6522,20.6086,20.626,299700.0
2014-02-03 15:40:00,23.66,23.68,23.6,23.61,236800.0,20.6348,20.6522,20.5824,20.5912,236800.0
2014-02-03 15:45:00,23.62,23.62,23.56,23.56,377500.0,20.5999,20.5999,20.5476,20.5476,377500.0
2014-02-03 15:50:00,23.56,23.66,23.56,23.66,499800.0,20.5476,20.6348,20.5476,20.6348,499800.0
2014-02-03 15:55:00,23.65,23.7,23.62,23.66,747900.0,20.626,20.6697,20.5999,20.6348,747900.0
2014-02-04 09:30:00,23.78,23.87,23.72,23.81,116100.0,20.7394,20.8179,20.6871,20.7656,116100.0
2014-02-04 09:35:00,23.81,23.93,23.78,23.86,136100.0,20.7656,20.8702,20.7394,20.8092,136100.0
2014-02-04 09:40:00,23.86,23.89,23.79,23.8,163900.0,20.8092,20.8354,20.7481,20.7569,163900.0
2014-02-04 09:45:00,23.81,23.88,23.8,23.86,81500.0,20.7656,20.8266,20.7569,20.8092,81500.0
2014-02-04 09:50:00,23.85,23.86,23.82,23.85,316100.0,20.8005,20.8092,20.7743,20.8005,316100.0
2014-02-04 09:55:00,23.85,23.94,23.85,23.86,274000.0,20.8005,20.879,20.8005,20.8092,274000.0
2014-02-04 10:00:00,23.86,23.93,23.85,23.87,273900.0,20.8092,20.8702,20.8005,20.8179,273900.0
2014-02-04 10:05:00,23.87,23.89,23.84,23.85,583800.0,20.8179,20.8354,20.7918,20.8005,583800.0
2014-02-04 10:10:00,23.85,23.93,23.85,23.89,84000.0,20.8005,20.8702,20.8005,20.8354,84000.0
2014-02-04 10:15:00,23.9,23.97,23.9,23.94,83800.0,20.8441,20.9051,20.8441,20.879,83800.0
2014-02-04 10:20:00,23.94,23.97,23.91,23.96,262900.0,20.879,20.9051,20.8528,20.8964,262900.0
2014-02-04 10:25:00,23.96,24.03,23.94,24.02,102400.0,20.8964,20.9575,20.879,20.9487,102400.0
2014-02-04 10:30:00,24.02,24.07,24.01,24.04,154300.0,20.9487,20.9923,20.94,20.9662,154300.0
2014-02-04 10:35:00,24.04,24.06,24.01,24.04,49200.0,20.9662,20.9836,20.94,20.9662,49200.0
2014-02-04 10:40:00,24.03,24.05,23.97,23.97,78000.0,20.9575,20.9749,20.9051,20.9051,78000.0
2014-02-04 10:45:00,23.97,23.99,23.92,23.94,98800.0,20.9051,20.9226,20.8615,20.879,98800.0
2014-02-04 10:50:00,23.94,23.95,23.91,23.94,46500.0,20.879,20.8877,20.8528,20.879,46500.0
2014-02-04 10:55:00,23.95,24.02,23.94,24.0,46900.0,20.8877,20.9487,20.879,20.9313,46900.0
2014-02-04 11:00:00,24.0,24.09,23.98,24.04,44400.0,20.9313,21.0098,20.9138,20.9662,44400.0
2014-02-04 11:05:00,24.04,24.14,24.02,24.14,57600.0,20.9662,21.0534,20.9487,21.0534,57600.0
2014-02-04 11:10:00,24.14,24.15,24.1,24.12,61400.0,21.0534,21.0621,21.0185,21.0359,61400.0
2014-02-04 11:15:00,24.13,24.13,24.07,24.08,40800.0,21.0447,21.0447,20.9923,21.0011,40800.0
2014-02-04 11:20:00,24.07,24.08,24.04,24.08,50200.0,20.9923,21.0011,20.9662,21.0011,50200.0
2014-02-04 11:25:00,24.08,24.11,24.07,24.1,47500.0,21.0011,21.0272,20.9923,21.0185,47500.0
2014-02-04 11:30:00,24.1,24.1,24.05,24.08,139000.0,21.0185,21.0185,20.9749,21.0011,139000.0
2014-02-04 11:35:00,24.08,24.12,24.07,24.12,94400.0,21.0011,21.0359,20.9923,21.0359,94400.0
2014-02-04 11:40:00,24.12,24.21,24.12,24.21,82000.0,21.0359,21.1144,21.0359,21.1144,82000.0
2014-02-04 11:45:00,24.21,24.23,24.19,24.21,43300.0,21.1144,21.1319,21.097,21.1144,43300.0
2014-02-04 11:50:00,24.2,24.22,24.19,24.22,36700.0,21.1057,21.1232,21.097,21.1232,36700.0
2014-02-04 11:55:00,24.22,24.28,24.21,24.28,24700.0,21.1232,21.1755,21.1144,21.1755,24700.0
2014-02-04 12:00:00,24.27,24.3,24.27,24.28,64600.0,21.1668,21.1929,21.1668,21.1755,64600.0
2014-02-04 12:05:00,24.27,24.28,24.24,24.25,40700.0,21.1668,21.1755,21.1406,21.1493,40700.0
2014-02-04 12:10:00,24.25,24.28,24.24,24.28,43400.0,21.1493,21.1755,21.1406,21.1755,43400.0
2014-02-04 12:15:00,24.28,24.29,24.25,24.27,67400.0,21.1755,21.1842,21.1493,21.1668,67400.0
2014-02-04 12:20:00,24.26,24.29,24.26,24.28,30100.0,21.158,21.1842,21.158,21.1755,30100.0
2014-02-04 12:25:00,24.29,24.33,24.26,24.29,70600.0,21.1842,21.2191,21.158,21.1842,70600.0
2014-02-04 12:30:00,24.29,24.31,24.27,24.3,42900.0,21.1842,21.2017,21.1668,21.1929,42900.0
2014-02-04 12:35:00,24.29,24.3,24.21,24.22,67500.0,21.1842,21.1929,21.1144,21.1232,67500.0
2014-02-04 12:40:00,24.23,24.26,24.23,24.25,28600.0,21.1319,21.158,21.1319,21.1493,28600.0
2014-02-04 12:45:00,24.26,24.26,24.22,24.23,24300.0,21.158,21.158,21.1232,21.1319,24300.0
2014-02-04 12:50:00,24.23,24.25,24.22,24.24,56700.0,21.1319,21.1493,21.1232,21.1406,56700.0
2014-02-04 12:55:00,24.24,24.29,24.23,24.27,34500.0,21.1406,21.1842,21.1319,21.1668,34500.0
2014-02-04 13:00:00,24.27,24.29,24.26,24.29,42900.0,21.1668,21.1842,21.158,21.1842,42900.0
2014-02-04 13:05:00,24.29,24.3,24.26,24.26,33600.0,21.1842,21.1929,21.158,21.158,33600.0
2014-02-04 13:10:00,24.26,24.26,24.19,24.19,68800.0,21.158,21.158,21.097,21.097,68800.0
2014-02-04 13:15:00,24.2,24.21,24.17,24.21,92500.0,21.1057,21.1144,21.0796,21.1144,92500.0
2014-02-04 13:20:00,24.21,24.23,24.19,24.22,50500.0,21.1144,21.1319,21.097,21.1232,50500.0
2014-02-04 13:25:00,24.21,24.25,24.19,24.25,47000.0,21.1144,21.1493,21.097,21.1493,47000.0
2014-02-04 13:30:00,24.25,24.27,24.24,24.27,31500.0,21.1493,21.1668,21.1406,21.1668,31500.0
2014-02-04 13:35:00,24.27,24.28,24.22,24.26,111400.0,21.1668,21.1755,21.1232,21.158,111400.0
2014-02-04 13:40:00,24.26,24.26,24.24,24.24,70300.0,21.158,21.158,21.1406,21.1406,70300.0
2014-02-04 13:45:00,24.25,24.26,24.23,24.23,73400.0,21.1493,21.158,21.1319,21.1319,73400.0
2014-02-04 13:50:00,24.24,24.25,24.16,24.17,85400.0,21.1406,21.1493,21.0708,21.0796,85400.0
2014-02-04 13:55:00,24.17,24.18,24.13,24.14,55600.0,21.0796,21.0883,21.0447,21.0534,55600.0
2014-02-04 14:00:00,24.14,24.16,24.1,24.15,115000.0,21.0534,21.0708,21.0185,21.0621,115000.0
2014-02-04 14:05:00,24.14,24.14,24.12,24.14,36600.0,21.0534,21.0534,21.0359,21.0534,36600.0
2014-02-04 14:10:00,24.14,24.15,24.11,24.14,55600.0,21.0534,21.0621,21.0272,21.0534,55600.0
2014-02-04 14:15:00,24.14,24.15,24.12,24.12,36300.0,21.0534,21.0621,21.0359,21.0359,36300.0
2014-02-04 14:20:00,24.12,24.18,24.11,24.18,76000.0,21.0359,21.0883,21.0272,21.0883,76000.0
2014-02-04 14:25:00,24.17,24.19,24.16,24.19,57800.0,21.0796,21.097,21.0708,21.097,57800.0
2014-02-04 14:30:00,24.18,24.19,24.16,24.18,70800.0,21.0883,21.097,21.0708,21.0883,70800.0
2014-02-04 14:35:00,24.17,24.18,24.15,24.17,54600.0,21.0796,21.0883,21.0621,21.0796,54600.0
2014-02-04 14:40:00,24.17,24.23,24.17,24.18,127800.0,21.0796,21.1319,21.0796,21.0883,127800.0
2014-02-04 14:45:00,24.17,24.2,24.15,24.16,60800.0,21.0796,21.1057,21.0621,21.0708,60800.0
2014-02-04 14:50:00,24.16,24.18,24.15,24.16,34800.0,21.0708,21.0883,21.0621,21.0708,34800.0
2014-02-04 14:55:00,24.16,24.17,24.13,24.16,60900.0,21.0708,21.0796,21.0447,21.0708,60900.0
2014-02-04 15:00:00,24.15,24.18,24.14,24.17,80100.0,21.0621,21.0883,21.0534,21.0796,80100.0
2014-02-04 15:05:00,24.16,24.19,24.15,24.18,56700.0,21.0708,21.097,21.0621,21.0883,56700.0
2014-02-04 15:10:00,24.18,24.18,24.15,24.17,61700.0,21.0883,21.0883,21.0621,21.0796,61700.0
2014-02-04 15:15:00,24.17,24.18,24.15,24.17,151500.0,21.0796,21.0883,21.0621,21.0796,151500.0
2014-02-04 15:20:00,24.17,24.19,24.15,24.15,159000.0,21.0796,21.097,21.0621,21.0621,159000.0
2014-02-04 15:25:00,24.16,24.16,24.08,24.09,241200.0,21.0708,21.0708,21.0011,21.0098,241200.0
2014-02-04 15:30:00,24.09,24.14,24.05,24.12,149500.0,21.0098,21.0534,20.9749,21.0359,149500.0
2014-02-04 15:35:00,24.11,24.15,24.1,24.14,187800.0,21.0272,21.0621,21.0185,21.0534,187800.0
2014-02-04 15:40:00,24.14,24.18,24.11,24.16,134900.0,21.0534,21.0883,21.0272,21.0708,134900.0
2014-02-04 15:45:00,24.16,24.18,24.1,24.12,262900.0,21.0708,21.0883,21.0185,21.0359,262900.0
2014-02-04 15:50:00,24.12,24.16,24.11,24.14,307100.0,21.0359,21.0708,21.0272,21.0534,307100.0
2014-02-04 15:55:00,24.15,24.17,24.1,24.12,391600.0,21.0621,21.0796,21.0185,21.0359,391600.0
2014-02-05 09:30:00,24.02,24.09,23.88,23.99,66100.0,21.0014,21.0626,20.879,20.9752,66100.0
2014-02-05 09:35:00,24.0,24.09,23.99,24.06,131200.0,20.9839,21.0626,20.9752,21.0364,131200.0
2014-02-05 09:40:00,24.06,24.06,23.96,24.01,68600.0,21.0364,21.0364,20.949,20.9927,68600.0
2014-02-05 09:45:00,24.0,24.0,23.86,23.89,99400.0,20.9839,20.9839,20.8615,20.8878,99400.0
2014-02-05 09:50:00,23.88,23.9,23.84,23.89,85700.0,20.879,20.8965,20.844,20.8878,85700.0
2014-02-05 09:55:00,23.89,23.89,23.8,23.86,94600.0,20.8878,20.8878,20.8091,20.8615,94600.0
2014-02-05 10:00:00,23.86,24.04,23.86,24.0,157700.0,20.8615,21.0189,20.8615,20.9839,157700.0
2014-02-05 10:05:00,24.01,24.01,23.86,23.86,116900.0,20.9927,20.9927,20.8615,20.8615,116900.0
2014-02-05 10:10:00,23.86,23.93,23.86,23.91,248900.0,20.8615,20.9227,20.8615,20.9052,248900.0
2014-02-05 10:15:00,23.91,23.93,23.84,23.87,81400.0,20.9052,20.9227,20.844,20.8703,81400.0
2014-02-05 10:20:00,23.88,23.89,23.73,23.73,97400.0,20.879,20.8878,20.7479,20.7479,97400.0
2014-02-05 10:25:00,23.73,23.88,23.73,23.88,92100.0,20.7479,20.879,20.7479,20.879,92100.0
2014-02-05 10:30:00,23.88,24.04,23.86,24.03,164400.0,20.879,21.0189,20.8615,21.0102,164400.0
2014-02-05 10:35:00,24.02,24.06,24.01,24.05,127500.0,21.0014,21.0364,20.9927,21.0276,127500.0
2014-02-05 10:40:00,24.05,24.1,24.0,24.0,382500.0,21.0276,21.0714,20.9839,20.9839,382500.0
2014-02-05 10:45:00,24.0,24.01,23.93,23.96,54300.0,20.9839,20.9927,20.9227,20.949,54300.0
2014-02-05 10:50:00,23.95,23.98,23.93,23.96,46000.0,20.9402,20.9664,20.9227,20.949,46000.0
2014-02-05 10:55:00,23.95,24.0,23.94,23.96,53700.0,20.9402,20.9839,20.9315,20.949,53700.0
2014-02-05 11:00:00,23.95,23.96,23.89,23.9,47500.0,20.9402,20.949,20.8878,20.8965,47500.0
2014-02-05 11:05:00,23.9,23.91,23.85,23.89,88200.0,20.8965,20.9052,20.8528,20.8878,88200.0
2014-02-05 11:10:00,23.89,23.94,23.89,23.93,59800.0,20.8878,20.9315,20.8878,20.9227,59800.0
2014-02-05 11:15:00,23.93,23.96,23.91,23.91,64800.0,20.9227,20.949,20.9052,20.9052,64800.0
2014-02-05 11:20:00,23.9,23.93,23.89,23.91,49500.0,20.8965,20.9227,20.8878,20.9052,49500.0
2014-02-05 11:25:00,23.9,23.99,23.89,23.99,54100.0,20.8965,20.9752,20.8878,20.9752,54100.0
2014-02-05 11:30:00,23.99,24.01,23.95,24.01,112000.0,20.9752,20.9927,20.9402,20.9927,112000.0
2014-02-05 11:35:00,24.01,24.07,24.01,24.04,105000.0,20.9927,21.0451,20.9927,21.0189,105000.0
2014-02-05 11:40:00,24.04,24.05,23.98,23.98,64800.0,21.0189,21.0276,20.9664,20.9664,64800.0
2014-02-05 11:45:00,23.98,24.02,23.98,23.98,267400.0,20.9664,21.0014,20.9664,20.9664,267400.0
2014-02-05 11:50:00,23.98,23.99,23.95,23.97,110800.0,20.9664,20.9752,20.9402,20.9577,110800.0
2014-02-05 11:55:00,23.98,23.99,23.93,23.96,144500.0,20.9664,20.9752,20.9227,20.949,144500.0
2014-02-05 12:00:00,23.96,24.0,23.96,23.97,50400.0,20.949,20.9839,20.949,20.9577,50400.0
2014-02-05 12:05:00,23.98,23.99,23.95,23.95,44100.0,20.9664,20.9752,20.9402,20.9402,44100.0
2014-02-05 12:10:00,23.95,23.96,23.92,23.94,83300.0,20.9402,20.949,20.914,20.9315,83300.0
2014-02-05 12:15:00,23.94,23.98,23.91,23.98,48800.0,20.9315,20.9664,20.9052,20.9664,48800.0
2014-02-05 12:20:00,23.98,24.03,23.95,24.0,104400.0,20.9664,21.0102,20.9402,20.9839,104400.0
2014-02-05 12:25:00,24.0,24.02,23.98,24.0,41700.0,20.9839,21.0014,20.9664,20.9839,41700.0
2014-02-05 12:30:00,23.99,24.04,23.98,24.02,40200.0,20.9752,21.0189,20.9664,21.0014,40200.0
2014-02-05 12:35:00,24.02,24.04,23.99,23.99,55300.0,21.0014,21.0189,20.9752,20.9752,55300.0
2014-02-05 12:40:00,23.99,24.03,23.99,24.02,42100.0,20.9752,21.0102,20.9752,21.0014,42100.0
2014-02-05 12:45:00,24.0,24.01,23.98,23.98,33700.0,20.9839,20.9927,20.9664,20.9664,33700.0
2014-02-05 12:50:00,23.99,24.0,23.98,24.0,28800.0,20.9752,20.9839,20.9664,20.9839,28800.0
2014-02-05 12:55:00,23.99,24.0,23.98,24.0,65300.0,20.9752,20.9839,20.9664,20.9839,65300.0
2014-02-05 13:00:00,24.0,24.0,23.99,24.0,119000.0,20.9839,20.9839,20.9752,20.9839,119000.0
2014-02-05 13:05:00,24.0,24.01,23.99,24.0,233600.0,20.9839,20.9927,20.9752,20.9839,233600.0
2014-02-05 13:10:00,24.0,24.03,23.99,24.03,245100.0,20.9839,21.0102,20.9752,21.0102,245100.0
2014-02-05 13:15:00,24.04,24.04,24.02,24.03,80200.0,21.0189,21.0189,21.0014,21.0102,80200.0
2014-02-05 13:20:00,24.03,24.03,23.99,23.99,53100.0,21.0102,21.0102,20.9752,20.9752,53100.0
2014-02-05 13:25:00,23.99,24.0,23.98,23.99,101400.0,20.9752,20.9839,20.9664,20.9752,101400.0
2014-02-05 13:30:00,23.99,23.99,23.96,23.98,68000.0,20.9752,20.9752,20.949,20.9664,68000.0
2014-02-05 13:35:00,23.98,23.98,23.95,23.96,58000.0,20.9664,20.9664,20.9402,20.949,58000.0
2014-02-05 13:40:00,23.96,23.98,23.94,23.94,51000.0,20.949,20.9664,20.9315,20.9315,51000.0
2014-02-05 13:45:00,23.95,23.98,23.94,23.97,63300.0,20.9402,20.9664,20.9315,20.9577,63300.0
2014-02-05 13:50:00,23.97,23.98,23.97,23.98,62900.0,20.9577,20.9664,20.9577,20.9664,62900.0
2014-02-05 13:55:00,23.98,23.98,23.95,23.95,77900.0,20.9664,20.9664,20.9402,20.9402,77900.0
2014-02-05 14:00:00,23.95,23.98,23.95,23.97,109700.0,20.9402,20.9664,20.9402,20.9577,109700.0
2014-02-05 14:05:00,23.97,23.97,23.93,23.95,99700.0,20.9577,20.9577,20.9227,20.9402,99700.0
2014-02-05 14:10:00,23.95,23.97,23.93,23.97,88100.0,20.9402,20.9577,20.9227,20.9577,88100.0
2014-02-05 14:15:00,23.96,23.98,23.95,23.98,40600.0,20.949,20.9664,20.9402,20.9664,40600.0
2014-02-05 14:20:00,23.97,24.0,23.97,23.98,474500.0,20.9577,20.9839,20.9577,20.9664,474500.0
2014-02-05 14:25:00,23.98,23.99,23.97,23.98,143800.0,20.9664,20.9752,20.9577,20.9664,143800.0
2014-02-05 14:30:00,23.98,24.0,23.98,23.98,297500.0,20.9664,20.9839,20.9664,20.9664,297500.0
2014-02-05 14:35:00,23.98,23.98,23.89,23.91,88400.0,20.9664,20.9664,20.8878,20.9052,88400.0
2014-02-05 14:40:00,23.91,23.94,23.89,23.9,193000.0,20.9052,20.9315,20.8878,20.8965,193000.0
2014-02-05 14:45:00,23.9,23.94,23.88,23.91,96700.0,20.8965,20.9315,20.879,20.9052,96700.0
2014-02-05 14:50:00,23.91,23.93,23.89,23.92,29200.0,20.9052,20.9227,20.8878,20.914,29200.0
2014-02-05 14:55:00,23.91,23.92,23.88,23.9,65400.0,20.9052,20.914,20.879,20.8965,65400.0
2014-02-05 15:00:00,23.9,23.91,23.87,23.87,92800.0,20.8965,20.9052,20.8703,20.8703,92800.0
2014-02-05 15:05:00,23.87,23.93,23.87,23.93,92000.0,20.8703,20.9227,20.8703,20.9227,92000.0
2014-02-05 15:10:00,23.93,23.93,23.91,23.93,83400.0,20.9227,20.9227,20.9052,20.9227,83400.0
2014-02-05 15:15:00,23.93,23.93,23.91,23.93,76400.0,20.9227,20.9227,20.9052,20.9227,76400.0
2014-02-05 15:20:00,23.92,23.93,23.91,23.92,70400.0,20.914,20.9227,20.9052,20.914,70400.0
2014-02-05 15:25:00,23.92,23.95,23.91,23.95,56400.0,20.914,20.9402,20.9052,20.9402,56400.0
2014-02-05 15:30:00,23.95,23.95,23.92,23.95,54100.0,20.9402,20.9402,20.914,20.9402,54100.0
2014-02-05 15:35:00,23.94,23.95,23.91,23.94,81700.0,20.9315,20.9402,20.9052,20.9315,81700.0
2014-02-05 15:40:00,23.95,23.95,23.91,23.94,90900.0,20.9402,20.9402,20.9052,20.9315,90900.0
2014-02-05 15:45:00,23.95,23.96,23.94,23.94,323600.0,20.9402,20.949,20.9315,20.9315,323600.0
2014-02-05 15:50:00,23.93,23.94,23.88,23.89,615500.0,20.9227,20.9315,20.879,20.8878,615500.0
2014-02-05 15:55:00,23.89,23.9,23.84,23.85,584900.0,20.8878,20.8965,20.844,20.8528,584900.0
2014-02-06 09:30:00,23.94,23.99,23.85,23.99,67700.0,20.9315,20.9752,20.8528,20.9752,67700.0
2014-02-06 09:35:00,23.99,24.0,23.92,23.95,47100.0,20.9752,20.9839,20.914,20.9402,47100.0
2014-02-06 09:40:00,23.95,23.96,23.94,23.95,120700.0,20.9402,20.949,20.9315,20.9402,120700.0
2014-02-06 09:45:00,23.96,23.96,23.9,23.94,70400.0,20.949,20.949,20.8965,20.9315,70400.0
2014-02-06 09:50:00,23.95,23.96,23.94,23.95,36800.0,20.9402,20.949,20.9315,20.9402,36800.0
2014-02-06 09:55:00,23.96,23.96,23.93,23.96,336400.0,20.949,20.949,20.9227,20.949,336400.0
2014-02-06 10:00:00,23.96,24.06,23.96,24.06,298700.0,20.949,21.0364,20.949,21.0364,298700.0
2014-02-06 10:05:00,24.06,24.12,24.05,24.1,235700.0,21.0364,21.0888,21.0276,21.0714,235700.0
2014-02-06 10:10:00,24.1,24.14,24.04,24.04,49900.0,21.0714,21.1063,21.0189,21.0189,49900.0
2014-02-06 10:15:00,24.03,24.05,23.99,24.03,47400.0,21.0102,21.0276,20.9752,21.0102,47400.0
2014-02-06 10:20:00,24.03,24.05,24.01,24.04,40600.0,21.0102,21.0276,20.9927,21.0189,40600.0
2014-02-06 10:25:00,24.03,24.06,24.02,24.05,67100.0,21.0102,21.0364,21.0014,21.0276,67100.0
2014-02-06 10:30:00,24.05,24.12,24.04,24.09,403900.0,21.0276,21.0888,21.0189,21.0626,403900.0
2014-02-06 10:35:00,24.09,24.16,24.08,24.15,149900.0,21.0626,21.1238,21.0539,21.1151,149900.0
2014-02-06 10:40:00,24.14,24.2,24.14,24.18,50900.0,21.1063,21.1588,21.1063,21.1413,50900.0
2014-02-06 10:45:00,24.19,24.22,24.18,24.21,40700.0,21.1501,21.1763,21.1413,21.1675,40700.0
2014-02-06 10:50:00,24.21,24.22,24.21,24.22,46200.0,21.1675,21.1763,21.1675,21.1763,46200.0
2014-02-06 10:55:00,24.21,24.25,24.21,24.25,119100.0,21.1675,21.2025,21.1675,21.2025,119100.0
2014-02-06 11:00:00,24.25,24.26,24.22,24.23,43600.0,21.2025,21.2113,21.1763,21.185,43600.0
2014-02-06 11:05:00,24.23,24.28,24.23,24.26,39900.0,21.185,21.2287,21.185,21.2113,39900.0
2014-02-06 11:10:00,24.27,24.3,24.26,24.29,50600.0,21.22,21.2462,21.2113,21.2375,50600.0
2014-02-06 11:15:00,24.29,24.33,24.28,24.3,76700.0,21.2375,21.2725,21.2287,21.2462,76700.0
2014-02-06 11:20:00,24.3,24.3,24.25,24.25,56400.0,21.2462,21.2462,21.2025,21.2025,56400.0
2014-02-06 11:25:00,24.26,24.3,24.26,24.29,70700.0,21.2113,21.2462,21.2113,21.2375,70700.0
2014-02-06 11:30:00,24.29,24.33,24.29,24.3,61500.0,21.2375,21.2725,21.2375,21.2462,61500.0
2014-02-06 11:35:00,24.3,24.33,24.28,24.28,35600.0,21.2462,21.2725,21.2287,21.2287,35600.0
2014-02-06 11:40:00,24.29,24.32,24.28,24.28,23600.0,21.2375,21.2637,21.2287,21.2287,23600.0
2014-02-06 11:45:00,24.29,24.3,24.27,24.3,25500.0,21.2375,21.2462,21.22,21.2462,25500.0
2014-02-06 11:50:00,24.29,24.32,24.28,24.29,40100.0,21.2375,21.2637,21.2287,21.2375,40100.0
2014-02-06 11:55:00,24.29,24.29,24.26,24.27,40400.0,21.2375,21.2375,21.2113,21.22,40400.0
2014-02-06 12:00:00,24.28,24.32,24.28,24.3,17000.0,21.2287,21.2637,21.2287,21.2462,17000.0
2014-02-06 12:05:00,24.3,24.3,24.28,24.28,7000.0,21.2462,21.2462,21.2287,21.2287,7000.0
2014-02-06 12:10:00,24.28,24.29,24.25,24.25,29400.0,21.2287,21.2375,21.2025,21.2025,29400.0
2014-02-06 12:15:00,24.26,24.26,24.25,24.25,13200.0,21.2113,21.2113,21.2025,21.2025,13200.0
2014-02-06 12:20:00,24.26,24.28,24.25,24.28,36300.0,21.2113,21.2287,21.2025,21.2287,36300.0
2014-02-06 12:25:00,24.28,24.28,24.25,24.26,13700.0,21.2287,21.2287,21.2025,21.2113,13700.0
2014-02-06 12:30:00,24.27,24.27,24.24,24.25,17500.0,21.22,21.22,21.1938,21.2025,17500.0
2014-02-06 12:35:00,24.24,24.27,24.23,24.27,32700.0,21.1938,21.22,21.185,21.22,32700.0
2014-02-06 12:40:00,24.26,24.27,24.25,24.27,32600.0,21.2113,21.22,21.2025,21.22,32600.0
2014-02-06 12:45:00,24.27,24.28,24.23,24.24,38000.0,21.22,21.2287,21.185,21.1938,38000.0
2014-02-06 12:50:00,24.23,24.27,24.23,24.26,31100.0,21.185,21.22,21.185,21.2113,31100.0
2014-02-06 12:55:00,24.27,24.28,24.24,24.24,20500.0,21.22,21.2287,21.1938,21.1938,20500.0
2014-02-06 13:00:00,24.24,24.27,24.24,24.26,19000.0,21.1938,21.22,21.1938,21.2113,19000.0
2014-02-06 13:05:00,24.25,24.28,24.25,24.27,30900.0,21.2025,21.2287,21.2025,21.22,30900.0
2014-02-06 13:10:00,24.27,24.28,24.26,24.27,19700.0,21.22,21.2287,21.2113,21.22,19700.0
2014-02-06 13:15:00,24.27,24.27,24.22,24.22,45500.0,21.22,21.22,21.1763,21.1763,45500.0
2014-02-06 13:20:00,24.23,24.24,24.21,24.21,23200.0,21.185,21.1938,21.1675,21.1675,23200.0
2014-02-06 13:25:00,24.21,24.27,24.21,24.25,65800.0,21.1675,21.22,21.1675,21.2025,65800.0
2014-02-06 13:30:00,24.26,24.3,24.26,24.3,38000.0,21.2113,21.2462,21.2113,21.2462,38000.0
2014-02-06 13:35:00,24.29,24.31,24.29,24.3,28700.0,21.2375,21.255,21.2375,21.2462,28700.0
2014-02-06 13:40:00,24.3,24.31,24.28,24.28,31900.0,21.2462,21.255,21.2287,21.2287,31900.0
2014-02-06 13:45:00,24.28,24.31,24.28,24.3,33500.0,21.2287,21.255,21.2287,21.2462,33500.0
2014-02-06 13:50:00,24.3,24.31,24.28,24.28,25400.0,21.2462,21.255,21.2287,21.2287,25400.0
2014-02-06 13:55:00,24.28,24.3,24.27,24.28,21500.0,21.2287,21.2462,21.22,21.2287,21500.0
2014-02-06 14:00:00,24.28,24.32,24.28,24.3,25300.0,21.2287,21.2637,21.2287,21.2462,25300.0
2014-02-06 14:05:00,24.31,24.31,24.28,24.3,31000.0,21.255,21.255,21.2287,21.2462,31000.0
2014-02-06 14:10:00,24.3,24.32,24.3,24.32,27300.0,21.2462,21.2637,21.2462,21.2637,27300.0
2014-02-06 14:15:00,24.32,24.36,24.31,24.35,42200.0,21.2637,21.2987,21.255,21.2899,42200.0
2014-02-06 14:20:00,24.36,24.42,24.35,24.42,57200.0,21.2987,21.3511,21.2899,21.3511,57200.0
2014-02-06 14:25:00,24.42,24.42,24.37,24.38,41400.0,21.3511,21.3511,21.3074,21.3162,41400.0
2014-02-06 14:30:00,24.38,24.39,24.37,24.38,34000.0,21.3162,21.3249,21.3074,21.3162,34000.0
2014-02-06 14:35:00,24.38,24.42,24.37,24.4,105000.0,21.3162,21.3511,21.3074,21.3337,105000.0
2014-02-06 14:40:00,24.4,24.41,24.38,24.39,25100.0,21.3337,21.3424,21.3162,21.3249,25100.0
2014-02-06 14:45:00,24.39,24.41,24.38,24.41,56700.0,21.3249,21.3424,21.3162,21.3424,56700.0
2014-02-06 14:50:00,24.41,24.41,24.38,24.4,47800.0,21.3424,21.3424,21.3162,21.3337,47800.0
2014-02-06 14:55:00,24.39,24.4,24.37,24.39,64700.0,21.3249,21.3337,21.3074,21.3249,64700.0
2014-02-06 15:00:00,24.39,24.39,24.37,24.38,36600.0,21.3249,21.3249,21.3074,21.3162,36600.0
2014-02-06 15:05:00,24.38,24.41,24.37,24.41,80300.0,21.3162,21.3424,21.3074,21.3424,80300.0
2014-02-06 15:10:00,24.4,24.4,24.35,24.35,78300.0,21.3337,21.3337,21.2899,21.2899,78300.0
2014-02-06 15:15:00,24.36,24.36,24.33,24.35,69400.0,21.2987,21.2987,21.2725,21.2899,69400.0
2014-02-06 15:20:00,24.35,24.37,24.34,24.37,74600.0,21.2899,21.3074,21.2812,21.3074,74600.0
2014-02-06 15:25:00,24.37,24.38,24.35,24.38,62500.0,21.3074,21.3162,21.2899,21.3162,62500.0
2014-02-06 15:30:00,24.38,24.38,24.36,24.38,80400.0,21.3162,21.3162,21.2987,21.3162,80400.0
2014-02-06 15:35:00,24.38,24.4,24.36,24.4,74400.0,21.3162,21.3337,21.2987,21.3337,74400.0
2014-02-06 15:40:00,24.4,24.43,24.4,24.43,126100.0,21.3337,21.3599,21.3337,21.3599,126100.0
2014-02-06 15:45:00,24.43,24.43,24.38,24.39,148300.0,21.3599,21.3599,21.3162,21.3249,148300.0
2014-02-06 15:50:00,24.39,24.4,24.38,24.39,155700.0,21.3249,21.3337,21.3162,21.3249,155700.0
2014-02-06 15:55:00,24.39,24.46,24.39,24.44,390800.0,21.3249,21.3861,21.3249,21.3686,390800.0
2014-02-07 09:30:00,24.56,24.7,24.31,24.69,243400.0,21.4736,21.596,21.255,21.5872,243400.0
2014-02-07 09:35:00,24.69,24.89,24.65,24.89,282200.0,21.5872,21.7621,21.5522,21.7621,282200.0
2014-02-07 09:40:00,24.88,24.88,24.64,24.65,406500.0,21.7533,21.7533,21.5435,21.5522,406500.0
2014-02-07 09:45:00,24.65,24.71,24.64,24.69,91800.0,21.5522,21.6047,21.5435,21.5872,91800.0
2014-02-07 09:50:00,24.69,24.7,24.55,24.58,95400.0,21.5872,21.596,21.4648,21.491,95400.0
2014-02-07 09:55:00,24.59,24.62,24.5,24.52,183500.0,21.4998,21.526,21.4211,21.4386,183500.0
2014-02-07 10:00:00,24.52,24.58,24.51,24.51,118900.0,21.4386,21.491,21.4298,21.4298,118900.0
2014-02-07 10:05:00,24.5,24.5,24.31,24.34,325000.0,21.4211,21.4211,21.255,21.2812,325000.0
2014-02-07 10:10:00,24.34,24.4,24.27,24.28,158000.0,21.2812,21.3337,21.22,21.2287,158000.0
2014-02-07 10:15:00,24.27,24.33,24.22,24.3,168300.0,21.22,21.2725,21.1763,21.2462,168300.0
2014-02-07 10:20:00,24.31,24.33,24.26,24.26,69200.0,21.255,21.2725,21.2113,21.2113,69200.0
2014-02-07 10:25:00,24.25,24.27,24.17,24.19,77600.0,21.2025,21.22,21.1326,21.1501,77600.0
2014-02-07 10:30:00,24.19,24.24,24.19,24.23,49700.0,21.1501,21.1938,21.1501,21.185,49700.0
2014-02-07 10:35:00,24.23,24.29,24.23,24.29,49400.0,21.185,21.2375,21.185,21.2375,49400.0
2014-02-07 10:40:00,24.29,24.3,24.21,24.22,49500.0,21.2375,21.2462,21.1675,21.1763,49500.0
2014-02-07 10:45:00,24.21,24.23,24.17,24.18,87200.0,21.1675,21.185,21.1326,21.1413,87200.0
2014-02-07 10:50:00,24.18,24.21,24.16,24.2,59700.0,21.1413,21.1675,21.1238,21.1588,59700.0
2014-02-07 10:55:00,24.21,24.26,24.21,24.22,68600.0,21.1675,21.2113,21.1675,21.1763,68600.0
2014-02-07 11:00:00,24.21,24.23,24.2,24.21,40400.0,21.1675,21.185,21.1588,21.1675,40400.0
2014-02-07 11:05:00,24.21,24.25,24.21,24.24,49100.0,21.1675,21.2025,21.1675,21.1938,49100.0
2014-02-07 11:10:00,24.24,24.34,24.23,24.33,91300.0,21.1938,21.2812,21.185,21.2725,91300.0
2014-02-07 11:15:00,24.34,24.35,24.29,24.34,123600.0,21.2812,21.2899,21.2375,21.2812,123600.0
2014-02-07 11:20:00,24.34,24.38,24.34,24.37,16500.0,21.2812,21.3162,21.2812,21.3074,16500.0
2014-02-07 11:25:00,24.37,24.4,24.35,24.37,150700.0,21.3074,21.3337,21.2899,21.3074,150700.0
2014-02-07 11:30:00,24.37,24.42,24.37,24.42,30100.0,21.3074,21.3511,21.3074,21.3511,30100.0
2014-02-07 11:35:00,24.42,24.43,24.39,24.43,36800.0,21.3511,21.3599,21.3249,21.3599,36800.0
2014-02-07 11:40:00,24.43,24.5,24.42,24.5,45700.0,21.3599,21.4211,21.3511,21.4211,45700.0
2014-02-07 11:45:00,24.5,24.57,24.49,24.57,89300.0,21.4211,21.4823,21.4123,21.4823,89300.0
2014-02-07 11:50:00,24.56,24.59,24.56,24.58,68600.0,21.4736,21.4998,21.4736,21.491,68600.0
2014-02-07 11:55:00,24.57,24.6,24.56,24.6,120600.0,21.4823,21.5085,21.4736,21.5085,120600.0
2014-02-07 12:00:00,24.6,24.6,24.52,24.53,122500.0,21.5085,21.5085,21.4386,21.4473,122500.0
2014-02-07 12:05:00,24.53,24.54,24.49,24.5,104600.0,21.4473,21.4561,21.4123,21.4211,104600.0
2014-02-07 12:10:00,24.49,24.51,24.46,24.47,58700.0,21.4123,21.4298,21.3861,21.3949,58700.0
2014-02-07 12:15:00,24.46,24.48,24.46,24.47,86500.0,21.3861,21.4036,21.3861,21.3949,86500.0
2014-02-07 12:20:00,24.46,24.48,24.46,24.46,59200.0,21.3861,21.4036,21.3861,21.3861,59200.0
2014-02-07 12:25:00,24.47,24.47,24.43,24.44,24500.0,21.3949,21.3949,21.3599,21.3686,24500.0
2014-02-07 12:30:00,24.44,24.44,24.39,24.39,61300.0,21.3686,21.3686,21.3249,21.3249,61300.0
2014-02-07 12:35:00,24.39,24.4,24.34,24.34,151800.0,21.3249,21.3337,21.2812,21.2812,151800.0
2014-02-07 12:40:00,24.35,24.4,24.34,24.39,128900.0,21.2899,21.3337,21.2812,21.3249,128900.0
2014-02-07 12:45:00,24.39,24.43,24.37,24.37,42000.0,21.3249,21.3599,21.3074,21.3074,42000.0
2014-02-07 12:50:00,24.37,24.41,24.36,24.4,31400.0,21.3074,21.3424,21.2987,21.3337,31400.0
2014-02-07 12:55:00,24.4,24.42,24.39,24.41,29800.0,21.3337,21.3511,21.3249,21.3424,29800.0
2014-02-07 13:00:00,24.42,24.43,24.41,24.41,19600.0,21.3511,21.3599,21.3424,21.3424,19600.0
2014-02-07 13:05:00,24.41,24.42,24.41,24.42,27500.0,21.3424,21.3511,21.3424,21.3511,27500.0
2014-02-07 13:10:00,24.42,24.47,24.42,24.46,37300.0,21.3511,21.3949,21.3511,21.3861,37300.0
2014-02-07 13:15:00,24.46,24.46,24.44,24.44,21000.0,21.3861,21.3861,21.3686,21.3686,21000.0
2014-02-07 13:20:00,24.45,24.55,24.45,24.55,96700.0,21.3774,21.4648,21.3774,21.4648,96700.0
2014-02-07 13:25:00,24.55,24.57,24.54,24.55,81800.0,21.4648,21.4823,21.4561,21.4648,81800.0
2014-02-07 13:30:00,24.56,24.56,24.55,24.56,20900.0,21.4736,21.4736,21.4648,21.4736,20900.0
2014-02-07 13:35:00,24.55,24.58,24.55,24.55,254600.0,21.4648,21.491,21.4648,21.4648,254600.0
2014-02-07 13:40:00,24.55,24.56,24.54,24.54,51000.0,21.4648,21.4736,21.4561,21.4561,51000.0
2014-02-07 13:45:00,24.54,24.55,24.54,24.54,30900.0,21.4561,21.4648,21.4561,21.4561,30900.0
2014-02-07 13:50:00,24.54,24.54,24.52,24.54,63500.0,21.4561,21.4561,21.4386,21.4561,63500.0
2014-02-07 13:55:00,24.54,24.55,24.5,24.55,144900.0,21.4561,21.4648,21.4211,21.4648,144900.0
2014-02-07 14:00:00,24.55,24.62,24.52,24.61,216600.0,21.4648,21.526,21.4386,21.5173,216600.0
2014-02-07 14:05:00,24.62,24.64,24.62,24.62,81600.0,21.526,21.5435,21.526,21.526,81600.0
2014-02-07 14:10:00,24.62,24.63,24.59,24.6,38300.0,21.526,21.5348,21.4998,21.5085,38300.0
2014-02-07 14:15:00,24.59,24.59,24.55,24.57,57000.0,21.4998,21.4998,21.4648,21.4823,57000.0
2014-02-07 14:20:00,24.56,24.61,24.56,24.6,39400.0,21.4736,21.5173,21.4736,21.5085,39400.0
2014-02-07 14:25:00,24.61,24.61,24.58,24.58,43400.0,21.5173,21.5173,21.491,21.491,43400.0
2014-02-07 14:30:00,24.59,24.59,24.57,24.57,27400.0,21.4998,21.4998,21.4823,21.4823,27400.0
2014-02-07 14:35:00,24.58,24.59,24.57,24.59,26500.0,21.491,21.4998,21.4823,21.4998,26500.0
2014-02-07 14:40:00,24.59,24.61,24.59,24.6,91800.0,21.4998,21.5173,21.4998,21.5085,91800.0
2014-02-07 14:45:00,24.59,24.6,24.56,24.56,28000.0,21.4998,21.5085,21.4736,21.4736,28000.0
2014-02-07 14:50:00,24.56,24.56,24.54,24.56,34000.0,21.4736,21.4736,21.4561,21.4736,34000.0
2014-02-07 14:55:00,24.55,24.56,24.54,24.54,34300.0,21.4648,21.4736,21.4561,21.4561,34300.0
2014-02-07 15:00:00,24.55,24.55,24.54,24.55,64500.0,21.4648,21.4648,21.4561,21.4648,64500.0
2014-02-07 15:05:00,24.55,24.55,24.54,24.55,8700.0,21.4648,21.4648,21.4561,21.4648,8700.0
2014-02-07 15:10:00,24.55,24.56,24.54,24.54,142300.0,21.4648,21.4736,21.4561,21.4561,142300.0
2014-02-07 15:15:00,24.55,24.59,24.55,24.56,59900.0,21.4648,21.4998,21.4648,21.4736,59900.0
2014-02-07 15:20:00,24.56,24.57,24.53,24.56,48600.0,21.4736,21.4823,21.4473,21.4736,48600.0
2014-02-07 15:25:00,24.55,24.56,24.54,24.56,40500.0,21.4648,21.4736,21.4561,21.4736,40500.0
2014-02-07 15:30:00,24.56,24.59,24.56,24.58,62700.0,21.4736,21.4998,21.4736,21.491,62700.0
2014-02-07 15:35:00,24.59,24.59,24.57,24.59,79500.0,21.4998,21.4998,21.4823,21.4998,79500.0
2014-02-07 15:40:00,24.58,24.59,24.54,24.58,138500.0,21.491,21.4998,21.4561,21.491,138500.0
2014-02-07 15:45:00,24.59,24.63,24.59,24.6,125100.0,21.4998,21.5348,21.4998,21.5085,125100.0
2014-02-07 15:50:00,24.6,24.61,24.54,24.59,157200.0,21.5085,21.5173,21.4561,21.4998,157200.0
2014-02-07 15:55:00,24.58,24.61,24.58,24.59,213400.0,21.491,21.5173,21.491,21.4998,213400.0
2014-02-10 09:30:00,24.54,24.59,24.47,24.49,97500.0,21.4561,21.4998,21.3949,21.4123,97500.0
2014-02-10 09:35:00,24.48,24.59,24.48,24.58,47000.0,21.4036,21.4998,21.4036,21.491,47000.0
2014-02-10 09:40:00,24.58,24.63,24.51,24.61,34400.0,21.491,21.5348,21.4298,21.5173,34400.0
2014-02-10 09:45:00,24.61,24.7,24.61,24.67,45300.0,21.5173,21.596,21.5173,21.5697,45300.0
2014-02-10 09:50:00,24.67,24.68,24.61,24.65,29300.0,21.5697,21.5785,21.5173,21.5522,29300.0
2014-02-10 09:55:00,24.64,24.68,24.61,24.66,39300.0,21.5435,21.5785,21.5173,21.561,39300.0
2014-02-10 10:00:00,24.67,24.7,24.62,24.63,45500.0,21.5697,21.596,21.526,21.5348,45500.0
2014-02-10 10:05:00,24.63,24.63,24.57,24.58,46800.0,21.5348,21.5348,21.4823,21.491,46800.0
2014-02-10 10:10:00,24.57,24.63,24.55,24.58,96900.0,21.4823,21.5348,21.4648,21.491,96900.0
2014-02-10 10:15:00,24.58,24.61,24.58,24.58,25600.0,21.491,21.5173,21.491,21.491,25600.0
2014-02-10 10:20:00,24.58,24.63,24.58,24.63,51900.0,21.491,21.5348,21.491,21.5348,51900.0
2014-02-10 10:25:00,24.62,24.65,24.6,24.6,52600.0,21.526,21.5522,21.5085,21.5085,52600.0
2014-02-10 10:30:00,24.61,24.61,24.54,24.57,108400.0,21.5173,21.5173,21.4561,21.4823,108400.0
2014-02-10 10:35:00,24.58,24.6,24.58,24.59,35100.0,21.491,21.5085,21.491,21.4998,35100.0
2014-02-10 10:40:00,24.6,24.62,24.6,24.61,48000.0,21.5085,21.526,21.5085,21.5173,48000.0
2014-02-10 10:45:00,24.61,24.61,24.58,24.59,45300.0,21.5173,21.5173,21.491,21.4998,45300.0
2014-02-10 10:50:00,24.59,24.6,24.58,24.6,57600.0,21.4998,21.5085,21.491,21.5085,57600.0
2014-02-10 10:55:00,24.6,24.61,24.58,24.59,63500.0,21.5085,21.5173,21.491,21.4998,63500.0
2014-02-10 11:00:00,24.59,24.59,24.55,24.55,38400.0,21.4998,21.4998,21.4648,21.4648,38400.0
2014-02-10 11:05:00,24.55,24.56,24.55,24.56,13800.0,21.4648,21.4736,21.4648,21.4736,13800.0
2014-02-10 11:10:00,24.56,24.56,24.55,24.56,15000.0,21.4736,21.4736,21.4648,21.4736,15000.0
2014-02-10 11:15:00,24.56,24.57,24.53,24.57,76700.0,21.4736,21.4823,21.4473,21.4823,76700.0
2014-02-10 11:20:00,24.58,24.63,24.58,24.59,60300.0,21.491,21.5348,21.491,21.4998,60300.0
2014-02-10 11:25:00,24.59,24.62,24.57,24.61,54500.0,21.4998,21.526,21.4823,21.5173,54500.0
2014-02-10 11:30:00,24.61,24.66,24.61,24.66,16900.0,21.5173,21.561,21.5173,21.561,16900.0
2014-02-10 11:35:00,24.66,24.66,24.6,24.61,26500.0,21.561,21.561,21.5085,21.5173,26500.0
2014-02-10 11:40:00,24.61,24.67,24.61,24.67,15900.0,21.5173,21.5697,21.5173,21.5697,15900.0
2014-02-10 11:45:00,24.65,24.67,24.64,24.66,20700.0,21.5522,21.5697,21.5435,21.561,20700.0
2014-02-10 11:50:00,24.66,24.68,24.66,24.66,15900.0,21.561,21.5785,21.561,21.561,15900.0
2014-02-10 11:55:00,24.66,24.67,24.63,24.65,25400.0,21.561,21.5697,21.5348,21.5522,25400.0
2014-02-10 12:00:00,24.65,24.65,24.64,24.65,6500.0,21.5522,21.5522,21.5435,21.5522,6500.0
2014-02-10 12:05:00,24.65,24.65,24.6,24.61,15900.0,21.5522,21.5522,21.5085,21.5173,15900.0
2014-02-10 12:10:00,24.61,24.62,24.6,24.61,13800.0,21.5173,21.526,21.5085,21.5173,13800.0
2014-02-10 12:15:00,24.62,24.64,24.61,24.64,36000.0,21.526,21.5435,21.5173,21.5435,36000.0
2014-02-10 12:20:00,24.63,24.64,24.62,24.63,25500.0,21.5348,21.5435,21.526,21.5348,25500.0
2014-02-10 12:25:00,24.62,24.63,24.59,24.59,21400.0,21.526,21.5348,21.4998,21.4998,21400.0
2014-02-10 12:30:00,24.6,24.63,24.59,24.63,16000.0,21.5085,21.5348,21.4998,21.5348,16000.0
2014-02-10 12:35:00,24.63,24.66,24.62,24.63,31900.0,21.5348,21.561,21.526,21.5348,31900.0
2014-02-10 12:40:00,24.62,24.64,24.61,24.64,20900.0,21.526,21.5435,21.5173,21.5435,20900.0
2014-02-10 12:45:00,24.64,24.64,24.63,24.64,23600.0,21.5435,21.5435,21.5348,21.5435,23600.0
2014-02-10 12:50:00,24.64,24.64,24.63,24.64,3200.0,21.5435,21.5435,21.5348,21.5435,3200.0
2014-02-10 12:55:00,24.64,24.65,24.63,24.65,9300.0,21.5435,21.5522,21.5348,21.5522,9300.0
2014-02-10 13:00:00,24.64,24.65,24.64,24.65,24100.0,21.5435,21.5522,21.5435,21.5522,24100.0
2014-02-10 13:05:00,24.64,24.67,24.64,24.66,12700.0,21.5435,21.5697,21.5435,21.561,12700.0
2014-02-10 13:10:00,24.67,24.67,24.63,24.64,25700.0,21.5697,21.5697,21.5348,21.5435,25700.0
2014-02-10 13:15:00,24.63,24.65,24.63,24.65,9900.0,21.5348,21.5522,21.5348,21.5522,9900.0
2014-02-10 13:20:00,24.65,24.68,24.64,24.68,12200.0,21.5522,21.5785,21.5435,21.5785,12200.0
2014-02-10 13:25:00,24.68,24.69,24.67,24.69,26800.0,21.5785,21.5872,21.5697,21.5872,26800.0
2014-02-10 13:30:00,24.68,24.69,24.68,24.69,21700.0,21.5785,21.5872,21.5785,21.5872,21700.0
2014-02-10 13:35:00,24.69,24.71,24.68,24.71,17300.0,21.5872,21.6047,21.5785,21.6047,17300.0
2014-02-10 13:40:00,24.71,24.71,24.69,24.71,29500.0,21.6047,21.6047,21.5872,21.6047,29500.0
2014-02-10 13:45:00,24.71,24.71,24.7,24.71,7300.0,21.6047,21.6047,21.596,21.6047,7300.0
2014-02-10 13:50:00,24.71,24.71,24.69,24.69,23800.0,21.6047,21.6047,21.5872,21.5872,23800.0
2014-02-10 13:55:00,24.69,24.7,24.69,24.7,10800.0,21.5872,21.596,21.5872,21.596,10800.0
2014-02-10 14:00:00,24.7,24.78,24.7,24.77,149500.0,21.596,21.6659,21.596,21.6572,149500.0
2014-02-10 14:05:00,24.76,24.77,24.74,24.75,17700.0,21.6484,21.6572,21.6309,21.6397,17700.0
2014-02-10 14:10:00,24.74,24.8,24.74,24.8,31300.0,21.6309,21.6834,21.6309,21.6834,31300.0
2014-02-10 14:15:00,24.79,24.8,24.76,24.8,60100.0,21.6746,21.6834,21.6484,21.6834,60100.0
2014-02-10 14:20:00,24.8,24.81,24.77,24.78,78900.0,21.6834,21.6921,21.6572,21.6659,78900.0
2014-02-10 14:25:00,24.77,24.77,24.73,24.74,58000.0,21.6572,21.6572,21.6222,21.6309,58000.0
2014-02-10 14:30:00,24.74,24.76,24.74,24.76,22100.0,21.6309,21.6484,21.6309,21.6484,22100.0
2014-02-10 14:35:00,24.76,24.79,24.75,24.78,13600.0,21.6484,21.6746,21.6397,21.6659,13600.0
2014-02-10 14:40:00,24.79,24.8,24.77,24.77,32500.0,21.6746,21.6834,21.6572,21.6572,32500.0
2014-02-10 14:45:00,24.77,24.78,24.75,24.76,25000.0,21.6572,21.6659,21.6397,21.6484,25000.0
2014-02-10 14:50:00,24.76,24.79,24.76,24.78,47300.0,21.6484,21.6746,21.6484,21.6659,47300.0
2014-02-10 14:55:00,24.78,24.78,24.76,24.78,21000.0,21.6659,21.6659,21.6484,21.6659,21000.0
2014-02-10 15:00:00,24.77,24.78,24.76,24.76,82900.0,21.6572,21.6659,21.6484,21.6484,82900.0
2014-02-10 15:05:00,24.75,24.76,24.75,24.75,4100.0,21.6397,21.6484,21.6397,21.6397,4100.0
2014-02-10 15:10:00,24.76,24.76,24.75,24.75,10000.0,21.6484,21.6484,21.6397,21.6397,10000.0
2014-02-10 15:15:00,24.76,24.76,24.75,24.76,11900.0,21.6484,21.6484,21.6397,21.6484,11900.0
2014-02-10 15:20:00,24.75,24.77,24.75,24.76,44000.0,21.6397,21.6572,21.6397,21.6484,44000.0
2014-02-10 15:25:00,24.76,24.77,24.75,24.76,47900.0,21.6484,21.6572,21.6397,21.6484,47900.0
2014-02-10 15:30:00,24.75,24.78,24.74,24.78,39300.0,21.6397,21.6659,21.6309,21.6659,39300.0
2014-02-10 15:35:00,24.78,24.78,24.77,24.77,24900.0,21.6659,21.6659,21.6572,21.6572,24900.0
2014-02-10 15:40:00,24.78,24.78,24.76,24.77,51800.0,21.6659,21.6659,21.6484,21.6572,51800.0
2014-02-10 15:45:00,24.77,24.78,24.73,24.75,78000.0,21.6572,21.6659,21.6222,21.6397,78000.0
2014-02-10 15:50:00,24.75,24.77,24.74,24.77,61400.0,21.6397,21.6572,21.6309,21.6572,61400.0
2014-02-10 15:55:00,24.77,24.79,24.76,24.77,144800.0,21.6572,21.6746,21.6484,21.6572,144800.0
2014-02-11 09:30:00,24.82,24.93,24.78,24.91,130900.0,21.7009,21.7971,21.6659,21.7796,130900.0
2014-02-11 09:35:00,24.9,24.99,24.89,24.97,133700.0,21.7708,21.8495,21.7621,21.832,133700.0
2014-02-11 09:40:00,24.97,25.0,24.86,24.95,74400.0,21.832,21.8583,21.7359,21.8145,74400.0
2014-02-11 09:45:00,24.95,25.07,24.95,25.06,144200.0,21.8145,21.9195,21.8145,21.9107,144200.0
2014-02-11 09:50:00,25.06,25.07,25.01,25.02,124400.0,21.9107,21.9195,21.867,21.8757,124400.0
2014-02-11 09:55:00,25.02,25.02,24.91,24.92,45200.0,21.8757,21.8757,21.7796,21.7883,45200.0
2014-02-11 10:00:00,24.92,24.99,24.89,24.92,107800.0,21.7883,21.8495,21.7621,21.7883,107800.0
2014-02-11 10:05:00,24.91,24.92,24.83,24.85,65900.0,21.7796,21.7883,21.7096,21.7271,65900.0
2014-02-11 10:10:00,24.85,24.85,24.8,24.82,58900.0,21.7271,21.7271,21.6834,21.7009,58900.0
2014-02-11 10:15:00,24.82,24.86,24.8,24.86,27600.0,21.7009,21.7359,21.6834,21.7359,27600.0
2014-02-11 10:20:00,24.87,24.89,24.84,24.86,33800.0,21.7446,21.7621,21.7184,21.7359,33800.0
2014-02-11 10:25:00,24.86,24.87,24.78,24.8,105200.0,21.7359,21.7446,21.6659,21.6834,105200.0
2014-02-11 10:30:00,24.8,24.81,24.77,24.79,37900.0,21.6834,21.6921,21.6572,21.6746,37900.0
2014-02-11 10:35:00,24.8,24.83,24.8,24.8,31900.0,21.6834,21.7096,21.6834,21.6834,31900.0
2014-02-11 10:40:00,24.8,24.8,24.76,24.76,22200.0,21.6834,21.6834,21.6484,21.6484,22200.0
2014-02-11 10:45:00,24.76,24.77,24.74,24.75,28300.0,21.6484,21.6572,21.6309,21.6397,28300.0
2014-02-11 10:50:00,24.75,24.78,24.74,24.75,38200.0,21.6397,21.6659,21.6309,21.6397,38200.0
2014-02-11 10:55:00,24.75,24.79,24.73,24.78,28500.0,21.6397,21.6746,21.6222,21.6659,28500.0
2014-02-11 11:00:00,24.77,24.83,24.77,24.82,34100.0,21.6572,21.7096,21.6572,21.7009,34100.0
2014-02-11 11:05:00,24.82,24.82,24.78,24.82,44600.0,21.7009,21.7009,21.6659,21.7009,44600.0
2014-02-11 11:10:00,24.81,24.82,24.8,24.82,31900.0,21.6921,21.7009,21.6834,21.7009,31900.0
2014-02-11 11:15:00,24.82,24.89,24.81,24.88,45800.0,21.7009,21.7621,21.6921,21.7533,45800.0
2014-02-11 11:20:00,24.88,24.88,24.86,24.88,51300.0,21.7533,21.7533,21.7359,21.7533,51300.0
2014-02-11 11:25:00,24.87,24.93,24.87,24.93,46500.0,21.7446,21.7971,21.7446,21.7971,46500.0
2014-02-11 11:30:00,24.93,24.96,24.91,24.94,37400.0,21.7971,21.8233,21.7796,21.8058,37400.0
2014-02-11 11:35:00,24.94,24.98,24.93,24.98,64800.0,21.8058,21.8408,21.7971,21.8408,64800.0
2014-02-11 11:40:00,24.98,24.99,24.97,24.98,41900.0,21.8408,21.8495,21.832,21.8408,41900.0
2014-02-11 11:45:00,24.97,24.98,24.96,24.97,39300.0,21.832,21.8408,21.8233,21.832,39300.0
2014-02-11 11:50:00,24.98,25.01,24.98,25.01,41200.0,21.8408,21.867,21.8408,21.867,41200.0
2014-02-11 11:55:00,25.01,25.01,24.99,25.0,23600.0,21.867,21.867,21.8495,21.8583,23600.0
2014-02-11 12:00:00,25.0,25.0,24.98,24.99,23000.0,21.8583,21.8583,21.8408,21.8495,23000.0
2014-02-11 12:05:00,24.99,25.0,24.97,25.0,59900.0,21.8495,21.8583,21.832,21.8583,59900.0
2014-02-11 12:10:00,25.0,25.0,24.95,24.98,33400.0,21.8583,21.8583,21.8145,21.8408,33400.0
2014-02-11 12:15:00,24.98,25.03,24.95,25.03,136100.0,21.8408,21.8845,21.8145,21.8845,136100.0
2014-02-11 12:20:00,25.03,25.05,25.01,25.04,68200.0,21.8845,21.902,21.867,21.8932,68200.0
2014-02-11 12:25:00,25.04,25.05,25.03,25.04,25700.0,21.8932,21.902,21.8845,21.8932,25700.0
2014-02-11 12:30:00,25.03,25.05,25.03,25.05,14900.0,21.8845,21.902,21.8845,21.902,14900.0
2014-02-11 12:35:00,25.05,25.07,25.03,25.04,71300.0,21.902,21.9195,21.8845,21.8932,71300.0
2014-02-11 12:40:00,25.05,25.05,25.03,25.04,23500.0,21.902,21.902,21.8845,21.8932,23500.0
2014-02-11 12:45:00,25.04,25.07,25.04,25.07,16400.0,21.8932,21.9195,21.8932,21.9195,16400.0
2014-02-11 12:50:00,25.06,25.1,25.06,25.09,52600.0,21.9107,21.9457,21.9107,21.9369,52600.0
2014-02-11 12:55:00,25.09,25.16,25.09,25.15,36300.0,21.9369,21.9982,21.9369,21.9894,36300.0
2014-02-11 13:00:00,25.15,25.18,25.14,25.18,48900.0,21.9894,22.0156,21.9807,22.0156,48900.0
2014-02-11 13:05:00,25.18,25.19,25.17,25.18,36800.0,22.0156,22.0244,22.0069,22.0156,36800.0
2014-02-11 13:10:00,25.18,25.24,25.18,25.24,119900.0,22.0156,22.0681,22.0156,22.0681,119900.0
2014-02-11 13:15:00,25.25,25.25,25.21,25.23,67200.0,22.0768,22.0768,22.0419,22.0594,67200.0
2014-02-11 13:20:00,25.23,25.23,25.22,25.23,8700.0,22.0594,22.0594,22.0506,22.0594,8700.0
2014-02-11 13:25:00,25.23,25.24,25.2,25.21,64600.0,22.0594,22.0681,22.0331,22.0419,64600.0
2014-02-11 13:30:00,25.2,25.23,25.2,25.23,29200.0,22.0331,22.0594,22.0331,22.0594,29200.0
2014-02-11 13:35:00,25.22,25.23,25.21,25.23,27000.0,22.0506,22.0594,22.0419,22.0594,27000.0
2014-02-11 13:40:00,25.23,25.25,25.23,25.24,30300.0,22.0594,22.0768,22.0594,22.0681,30300.0
2014-02-11 13:45:00,25.24,25.28,25.23,25.28,47600.0,22.0681,22.1031,22.0594,22.1031,47600.0
2014-02-11 13:50:00,25.28,25.28,25.21,25.21,68100.0,22.1031,22.1031,22.0419,22.0419,68100.0
2014-02-11 13:55:00,25.22,25.26,25.22,25.25,39900.0,22.0506,22.0856,22.0506,22.0768,39900.0
2014-02-11 14:00:00,25.25,25.27,25.22,25.25,47700.0,22.0768,22.0943,22.0506,22.0768,47700.0
2014-02-11 14:05:00,25.25,25.25,25.23,25.23,21300.0,22.0768,22.0768,22.0594,22.0594,21300.0
2014-02-11 14:10:00,25.24,25.26,25.23,25.26,39900.0,22.0681,22.0856,22.0594,22.0856,39900.0
2014-02-11 14:15:00,25.26,25.3,25.26,25.3,40200.0,22.0856,22.1206,22.0856,22.1206,40200.0
2014-02-11 14:20:00,25.3,25.35,25.29,25.35,77800.0,22.1206,22.1643,22.1118,22.1643,77800.0
2014-02-11 14:25:00,25.35,25.35,25.29,25.32,79400.0,22.1643,22.1643,22.1118,22.138,79400.0
2014-02-11 14:30:00,25.32,25.35,25.31,25.35,99500.0,22.138,22.1643,22.1293,22.1643,99500.0
2014-02-11 14:35:00,25.35,25.38,25.34,25.38,93500.0,22.1643,22.1905,22.1555,22.1905,93500.0
2014-02-11 14:40:00,25.38,25.4,25.37,25.4,89900.0,22.1905,22.208,22.1818,22.208,89900.0
2014-02-11 14:45:00,25.39,25.4,25.38,25.39,67700.0,22.1992,22.208,22.1905,22.1992,67700.0
2014-02-11 14:50:00,25.39,25.43,25.38,25.43,120800.0,22.1992,22.2342,22.1905,22.2342,120800.0
2014-02-11 14:55:00,25.43,25.45,25.41,25.45,70800.0,22.2342,22.2517,22.2167,22.2517,70800.0
2014-02-11 15:00:00,25.45,25.48,25.44,25.48,76700.0,22.2517,22.2779,22.243,22.2779,76700.0
2014-02-11 15:05:00,25.48,25.5,25.48,25.5,254800.0,22.2779,22.2954,22.2779,22.2954,254800.0
2014-02-11 15:10:00,25.5,25.52,25.49,25.51,99300.0,22.2954,22.3129,22.2867,22.3042,99300.0
2014-02-11 15:15:00,25.52,25.55,25.51,25.55,110300.0,22.3129,22.3391,22.3042,22.3391,110300.0
2014-02-11 15:20:00,25.56,25.56,25.51,25.54,163600.0,22.3479,22.3479,22.3042,22.3304,163600.0
2014-02-11 15:25:00,25.53,25.54,25.47,25.48,88400.0,22.3217,22.3304,22.2692,22.2779,88400.0
2014-02-11 15:30:00,25.47,25.49,25.47,25.49,178000.0,22.2692,22.2867,22.2692,22.2867,178000.0
2014-02-11 15:35:00,25.49,25.49,25.44,25.45,92600.0,22.2867,22.2867,22.243,22.2517,92600.0
2014-02-11 15:40:00,25.45,25.49,25.44,25.49,203100.0,22.2517,22.2867,22.243,22.2867,203100.0
2014-02-11 15:45:00,25.49,25.5,25.44,25.44,366600.0,22.2867,22.2954,22.243,22.243,366600.0
2014-02-11 15:50:00,25.45,25.47,25.43,25.47,245100.0,22.2517,22.2692,22.2342,22.2692,245100.0
2014-02-11 15:55:00,25.46,25.49,25.39,25.39,1070400.0,22.2604,22.2867,22.1992,22.1992,1070400.0
2014-02-12 09:30:00,25.41,25.68,25.41,25.62,103100.0,22.2167,22.4528,22.2167,22.4003,103100.0
2014-02-12 09:35:00,25.61,25.82,25.59,25.82,235800.0,22.3916,22.5752,22.3741,22.5752,235800.0
2014-02-12 09:40:00,25.82,25.82,25.66,25.68,84400.0,22.5752,22.5752,22.4353,22.4528,84400.0
2014-02-12 09:45:00,25.69,25.73,25.61,25.62,82700.0,22.4615,22.4965,22.3916,22.4003,82700.0
2014-02-12 09:50:00,25.62,25.71,25.61,25.68,78200.0,22.4003,22.479,22.3916,22.4528,78200.0
2014-02-12 09:55:00,25.68,25.73,25.66,25.71,88800.0,22.4528,22.4965,22.4353,22.479,88800.0
2014-02-12 10:00:00,25.71,25.73,25.68,25.72,163800.0,22.479,22.4965,22.4528,22.4878,163800.0
2014-02-12 10:05:00,25.72,25.73,25.65,25.69,704600.0,22.4878,22.4965,22.4266,22.4615,704600.0
2014-02-12 10:10:00,25.69,25.69,25.6,25.65,251900.0,22.4615,22.4615,22.3829,22.4266,251900.0
2014-02-12 10:15:00,25.66,25.7,25.61,25.62,40300.0,22.4353,22.4703,22.3916,22.4003,40300.0
2014-02-12 10:20:00,25.62,25.62,25.59,25.62,98000.0,22.4003,22.4003,22.3741,22.4003,98000.0
2014-02-12 10:25:00,25.62,25.68,25.62,25.68,58500.0,22.4003,22.4528,22.4003,22.4528,58500.0
2014-02-12 10:30:00,25.68,25.7,25.67,25.69,77600.0,22.4528,22.4703,22.4441,22.4615,77600.0
2014-02-12 10:35:00,25.69,25.75,25.69,25.73,92400.0,22.4615,22.514,22.4615,22.4965,92400.0
2014-02-12 10:40:00,25.72,25.73,25.68,25.71,59000.0,22.4878,22.4965,22.4528,22.479,59000.0
2014-02-12 10:45:00,25.71,25.72,25.65,25.68,81500.0,22.479,22.4878,22.4266,22.4528,81500.0
2014-02-12 10:50:00,25.68,25.7,25.67,25.67,43300.0,22.4528,22.4703,22.4441,22.4441,43300.0
2014-02-12 10:55:00,25.66,25.67,25.59,25.62,169800.0,22.4353,22.4441,22.3741,22.4003,169800.0
2014-02-12 11:00:00,25.62,25.62,25.55,25.55,126000.0,22.4003,22.4003,22.3391,22.3391,126000.0
2014-02-12 11:05:00,25.55,25.6,25.54,25.6,55900.0,22.3391,22.3829,22.3304,22.3829,55900.0
2014-02-12 11:10:00,25.61,25.62,25.58,25.59,48000.0,22.3916,22.4003,22.3654,22.3741,48000.0
2014-02-12 11:15:00,25.59,25.59,25.58,25.59,15200.0,22.3741,22.3741,22.3654,22.3741,15200.0
2014-02-12 11:20:00,25.59,25.59,25.53,25.53,52000.0,22.3741,22.3741,22.3217,22.3217,52000.0
2014-02-12 11:25:00,25.53,25.53,25.5,25.51,47400.0,22.3217,22.3217,22.2954,22.3042,47400.0
2014-02-12 11:30:00,25.52,25.54,25.51,25.54,57400.0,22.3129,22.3304,22.3042,22.3304,57400.0
2014-02-12 11:35:00,25.54,25.56,25.52,25.53,60400.0,22.3304,22.3479,22.3129,22.3217,60400.0
2014-02-12 11:40:00,25.54,25.56,25.53,25.55,91800.0,22.3304,22.3479,22.3217,22.3391,91800.0
2014-02-12 11:45:00,25.55,25.61,25.53,25.56,119900.0,22.3391,22.3916,22.3217,22.3479,119900.0
2014-02-12 11:50:00,25.56,25.58,25.48,25.49,229000.0,22.3479,22.3654,22.2779,22.2867,229000.0
2014-02-12 11:55:00,25.49,25.49,25.45,25.46,31100.0,22.2867,22.2867,22.2517,22.2604,31100.0
2014-02-12 12:00:00,25.46,25.53,25.46,25.52,70800.0,22.2604,22.3217,22.2604,22.3129,70800.0
2014-02-12 12:05:00,25.52,25.54,25.51,25.52,22300.0,22.3129,22.3304,22.3042,22.3129,22300.0
2014-02-12 12:10:00,25.53,25.53,25.49,25.5,19200.0,22.3217,22.3217,22.2867,22.2954,19200.0
2014-02-12 12:15:00,25.51,25.52,25.49,25.51,17100.0,22.3042,22.3129,22.2867,22.3042,17100.0
2014-02-12 12:20:00,25.51,25.52,25.5,25.51,49900.0,22.3042,22.3129,22.2954,22.3042,49900.0
2014-02-12 12:25:00,25.51,25.52,25.49,25.52,28100.0,22.3042,22.3129,22.2867,22.3129,28100.0
2014-02-12 12:30:00,25.53,25.55,25.53,25.54,35900.0,22.3217,22.3391,22.3217,22.3304,35900.0
2014-02-12 12:35:00,25.54,25.54,25.51,25.54,52600.0,22.3304,22.3304,22.3042,22.3304,52600.0
2014-02-12 12:40:00,25.53,25.54,25.52,25.52,12100.0,22.3217,22.3304,22.3129,22.3129,12100.0
2014-02-12 12:45:00,25.52,25.53,25.48,25.48,37800.0,22.3129,22.3217,22.2779,22.2779,37800.0
2014-02-12 12:50:00,25.49,25.55,25.48,25.55,29100.0,22.2867,22.3391,22.2779,22.3391,29100.0
2014-02-12 12:55:00,25.55,25.56,25.51,25.51,18300.0,22.3391,22.3479,22.3042,22.3042,18300.0
2014-02-12 13:00:00,25.52,25.53,25.5,25.5,14900.0,22.3129,22.3217,22.2954,22.2954,14900.0
2014-02-12 13:05:00,25.5,25.51,25.48,25.5,35800.0,22.2954,22.3042,22.2779,22.2954,35800.0
2014-02-12 13:10:00,25.5,25.5,25.48,25.5,25600.0,22.2954,22.2954,22.2779,22.2954,25600.0
2014-02-12 13:15:00,25.49,25.54,25.49,25.54,23700.0,22.2867,22.3304,22.2867,22.3304,23700.0
2014-02-12 13:20:00,25.54,25.56,25.52,25.55,32200.0,22.3304,22.3479,22.3129,22.3391,32200.0
2014-02-12 13:25:00,25.55,25.59,25.55,25.55,60200.0,22.3391,22.3741,22.3391,22.3391,60200.0
2014-02-12 13:30:00,25.55,25.56,25.54,25.55,11500.0,22.3391,22.3479,22.3304,22.3391,11500.0
2014-02-12 13:35:00,25.55,25.57,25.53,25.53,31100.0,22.3391,22.3566,22.3217,22.3217,31100.0
2014-02-12 13:40:00,25.52,25.54,25.52,25.54,14700.0,22.3129,22.3304,22.3129,22.3304,14700.0
2014-02-12 13:45:00,25.54,25.54,25.53,25.53,10600.0,22.3304,22.3304,22.3217,22.3217,10600.0
2014-02-12 13:50:00,25.54,25.58,25.52,25.53,123100.0,22.3304,22.3654,22.3129,22.3217,123100.0
2014-02-12 13:55:00,25.53,25.56,25.52,25.56,27100.0,22.3217,22.3479,22.3129,22.3479,27100.0
2014-02-12 14:00:00,25.55,25.56,25.54,25.55,25000.0,22.3391,22.3479,22.3304,22.3391,25000.0
2014-02-12 14:05:00,25.56,25.59,25.55,25.57,32000.0,22.3479,22.3741,22.3391,22.3566,32000.0
2014-02-12 14:10:00,25.57,25.57,25.53,25.55,59300.0,22.3566,22.3566,22.3217,22.3391,59300.0
2014-02-12 14:15:00,25.55,25.56,25.54,25.56,31200.0,22.3391,22.3479,22.3304,22.3479,31200.0
2014-02-12 14:20:00,25.56,25.59,25.55,25.59,29600.0,22.3479,22.3741,22.3391,22.3741,29600.0
2014-02-12 14:25:00,25.59,25.6,25.58,25.6,32000.0,22.3741,22.3829,22.3654,22.3829,32000.0
2014-02-12 14:30:00,25.6,25.6,25.55,25.58,90400.0,22.3829,22.3829,22.3391,22.3654,90400.0
2014-02-12 14:35:00,25.58,25.58,25.57,25.58,19200.0,22.3654,22.3654,22.3566,22.3654,19200.0
2014-02-12 14:40:00,25.58,25.59,25.56,25.57,65900.0,22.3654,22.3741,22.3479,22.3566,65900.0
2014-02-12 14:45:00,25.57,25.57,25.52,25.53,61800.0,22.3566,22.3566,22.3129,22.3217,61800.0
2014-02-12 14:50:00,25.54,25.54,25.53,25.53,14300.0,22.3304,22.3304,22.3217,22.3217,14300.0
2014-02-12 14:55:00,25.53,25.54,25.53,25.53,21800.0,22.3217,22.3304,22.3217,22.3217,21800.0
2014-02-12 15:00:00,25.54,25.59,25.53,25.59,88100.0,22.3304,22.3741,22.3217,22.3741,88100.0
2014-02-12 15:05:00,25.59,25.59,25.55,25.56,46900.0,22.3741,22.3741,22.3391,22.3479,46900.0
2014-02-12 15:10:00,25.57,25.57,25.54,25.56,48200.0,22.3566,22.3566,22.3304,22.3479,48200.0
2014-02-12 15:15:00,25.55,25.6,25.55,25.58,67400.0,22.3391,22.3829,22.3391,22.3654,67400.0
2014-02-12 15:20:00,25.58,25.59,25.55,25.55,39300.0,22.3654,22.3741,22.3391,22.3391,39300.0
2014-02-12 15:25:00,25.55,25.56,25.54,25.54,24800.0,22.3391,22.3479,22.3304,22.3304,24800.0
2014-02-12 15:30:00,25.55,25.57,25.54,25.55,63400.0,22.3391,22.3566,22.3304,22.3391,63400.0
2014-02-12 15:35:00,25.55,25.56,25.52,25.52,59200.0,22.3391,22.3479,22.3129,22.3129,59200.0
2014-02-12 15:40:00,25.53,25.58,25.52,25.58,117700.0,22.3217,22.3654,22.3129,22.3654,117700.0
2014-02-12 15:45:00,25.58,25.6,25.57,25.58,160500.0,22.3654,22.3829,22.3566,22.3654,160500.0
2014-02-12 15:50:00,25.57,25.58,25.54,25.55,136500.0,22.3566,22.3654,22.3304,22.3391,136500.0
2014-02-12 15:55:00,25.55,25.58,25.54,25.58,264900.0,22.3391,22.3654,22.3304,22.3654,264900.0
2014-02-13 09:30:00,25.41,25.41,25.23,25.31,115500.0,22.2167,22.2167,22.0594,22.1293,115500.0
2014-02-13 09:35:00,25.31,25.39,25.3,25.37,138700.0,22.1293,22.1992,22.1206,22.1818,138700.0
2014-02-13 09:40:00,25.37,25.42,25.33,25.37,60600.0,22.1818,22.2255,22.1468,22.1818,60600.0
2014-02-13 09:45:00,25.37,25.48,25.37,25.39,90700.0,22.1818,22.2779,22.1818,22.1992,90700.0
2014-02-13 09:50:00,25.39,25.43,25.36,25.36,27000.0,22.1992,22.2342,22.173,22.173,27000.0
2014-02-13 09:55:00,25.37,25.37,25.33,25.35,23000.0,22.1818,22.1818,22.1468,22.1643,23000.0
2014-02-13 10:00:00,25.36,25.42,25.33,25.38,42500.0,22.173,22.2255,22.1468,22.1905,42500.0
2014-02-13 10:05:00,25.37,25.53,25.36,25.48,98600.0,22.1818,22.3217,22.173,22.2779,98600.0
2014-02-13 10:10:00,25.48,25.48,25.44,25.46,84500.0,22.2779,22.2779,22.243,22.2604,84500.0
2014-02-13 10:15:00,25.47,25.55,25.46,25.51,52000.0,22.2692,22.3391,22.2604,22.3042,52000.0
2014-02-13 10:20:00,25.5,25.53,25.45,25.49,177900.0,22.2954,22.3217,22.2517,22.2867,177900.0
2014-02-13 10:25:00,25.49,25.59,25.45,25.55,387000.0,22.2867,22.3741,22.2517,22.3391,387000.0
2014-02-13 10:30:00,25.54,25.55,25.42,25.42,36900.0,22.3304,22.3391,22.2255,22.2255,36900.0
2014-02-13 10:35:00,25.43,25.44,25.4,25.43,104000.0,22.2342,22.243,22.208,22.2342,104000.0
2014-02-13 10:40:00,25.43,25.43,25.36,25.38,80000.0,22.2342,22.2342,22.173,22.1905,80000.0
2014-02-13 10:45:00,25.38,25.43,25.38,25.43,66200.0,22.1905,22.2342,22.1905,22.2342,66200.0
2014-02-13 10:50:00,25.43,25.51,25.43,25.5,32700.0,22.2342,22.3042,22.2342,22.2954,32700.0
2014-02-13 10:55:00,25.5,25.53,25.49,25.49,68500.0,22.2954,22.3217,22.2867,22.2867,68500.0
2014-02-13 11:00:00,25.5,25.53,25.49,25.52,39700.0,22.2954,22.3217,22.2867,22.3129,39700.0
2014-02-13 11:05:00,25.51,25.52,25.48,25.49,51700.0,22.3042,22.3129,22.2779,22.2867,51700.0
2014-02-13 11:10:00,25.49,25.49,25.46,25.47,33500.0,22.2867,22.2867,22.2604,22.2692,33500.0
2014-02-13 11:15:00,25.48,25.54,25.48,25.53,37700.0,22.2779,22.3304,22.2779,22.3217,37700.0
2014-02-13 11:20:00,25.52,25.56,25.51,25.53,156400.0,22.3129,22.3479,22.3042,22.3217,156400.0
2014-02-13 11:25:00,25.52,25.53,25.49,25.52,22900.0,22.3129,22.3217,22.2867,22.3129,22900.0
2014-02-13 11:30:00,25.52,25.55,25.51,25.55,56300.0,22.3129,22.3391,22.3042,22.3391,56300.0
2014-02-13 11:35:00,25.54,25.55,25.5,25.5,228000.0,22.3304,22.3391,22.2954,22.2954,228000.0
2014-02-13 11:40:00,25.5,25.52,25.49,25.51,52400.0,22.2954,22.3129,22.2867,22.3042,52400.0
2014-02-13 11:45:00,25.51,25.54,25.5,25.51,79900.0,22.3042,22.3304,22.2954,22.3042,79900.0
2014-02-13 11:50:00,25.51,25.51,25.49,25.5,84300.0,22.3042,22.3042,22.2867,22.2954,84300.0
2014-02-13 11:55:00,25.5,25.53,25.48,25.53,54200.0,22.2954,22.3217,22.2779,22.3217,54200.0
2014-02-13 12:00:00,25.53,25.56,25.52,25.55,48200.0,22.3217,22.3479,22.3129,22.3391,48200.0
2014-02-13 12:05:00,25.56,25.56,25.55,25.55,16800.0,22.3479,22.3479,22.3391,22.3391,16800.0
2014-02-13 12:10:00,25.56,25.58,25.55,25.55,24000.0,22.3479,22.3654,22.3391,22.3391,24000.0
2014-02-13 12:15:00,25.55,25.57,25.55,25.56,7900.0,22.3391,22.3566,22.3391,22.3479,7900.0
2014-02-13 12:20:00,25.57,25.57,25.56,25.57,11700.0,22.3566,22.3566,22.3479,22.3566,11700.0
2014-02-13 12:25:00,25.56,25.57,25.55,25.55,24500.0,22.3479,22.3566,22.3391,22.3391,24500.0
2014-02-13 12:30:00,25.55,25.56,25.54,25.54,35500.0,22.3391,22.3479,22.3304,22.3304,35500.0
2014-02-13 12:35:00,25.54,25.56,25.54,25.55,38600.0,22.3304,22.3479,22.3304,22.3391,38600.0
2014-02-13 12:40:00,25.54,25.56,25.54,25.55,38900.0,22.3304,22.3479,22.3304,22.3391,38900.0
2014-02-13 12:45:00,25.55,25.56,25.54,25.54,12000.0,22.3391,22.3479,22.3304,22.3304,12000.0
2014-02-13 12:50:00,25.54,25.56,25.54,25.55,20600.0,22.3304,22.3479,22.3304,22.3391,20600.0
2014-02-13 12:55:00,25.55,25.56,25.54,25.55,16500.0,22.3391,22.3479,22.3304,22.3391,16500.0
2014-02-13 13:00:00,25.55,25.56,25.55,25.55,3100.0,22.3391,22.3479,22.3391,22.3391,3100.0
2014-02-13 13:05:00,25.56,25.59,25.56,25.58,32900.0,22.3479,22.3741,22.3479,22.3654,32900.0
2014-02-13 13:10:00,25.58,25.6,25.58,25.59,22500.0,22.3654,22.3829,22.3654,22.3741,22500.0
2014-02-13 13:15:00,25.58,25.62,25.58,25.61,22600.0,22.3654,22.4003,22.3654,22.3916,22600.0
2014-02-13 13:20:00,25.61,25.64,25.61,25.63,38400.0,22.3916,22.4178,22.3916,22.4091,38400.0
2014-02-13 13:25:00,25.63,25.65,25.63,25.64,24400.0,22.4091,22.4266,22.4091,22.4178,24400.0
2014-02-13 13:30:00,25.64,25.64,25.63,25.64,26600.0,22.4178,22.4178,22.4091,22.4178,26600.0
2014-02-13 13:35:00,25.63,25.65,25.63,25.65,11700.0,22.4091,22.4266,22.4091,22.4266,11700.0
2014-02-13 13:40:00,25.65,25.67,25.64,25.67,42500.0,22.4266,22.4441,22.4178,22.4441,42500.0
2014-02-13 13:45:00,25.67,25.69,25.67,25.68,25400.0,22.4441,22.4615,22.4441,22.4528,25400.0
2014-02-13 13:50:00,25.67,25.68,25.67,25.67,6600.0,22.4441,22.4528,22.4441,22.4441,6600.0
2014-02-13 13:55:00,25.68,25.68,25.67,25.68,6900.0,22.4528,22.4528,22.4441,22.4528,6900.0
2014-02-13 14:00:00,25.67,25.71,25.67,25.69,44800.0,22.4441,22.479,22.4441,22.4615,44800.0
2014-02-13 14:05:00,25.69,25.74,25.69,25.72,30300.0,22.4615,22.5053,22.4615,22.4878,30300.0
2014-02-13 14:10:00,25.71,25.76,25.71,25.76,77500.0,22.479,22.5227,22.479,22.5227,77500.0
2014-02-13 14:15:00,25.76,25.76,25.69,25.69,55600.0,22.5227,22.5227,22.4615,22.4615,55600.0
2014-02-13 14:20:00,25.7,25.73,25.69,25.7,36600.0,22.4703,22.4965,22.4615,22.4703,36600.0
2014-02-13 14:25:00,25.7,25.7,25.67,25.68,33400.0,22.4703,22.4703,22.4441,22.4528,33400.0
2014-02-13 14:30:00,25.67,25.68,25.66,25.67,44700.0,22.4441,22.4528,22.4353,22.4441,44700.0
2014-02-13 14:35:00,25.66,25.69,25.65,25.69,47100.0,22.4353,22.4615,22.4266,22.4615,47100.0
2014-02-13 14:40:00,25.7,25.71,25.68,25.71,37600.0,22.4703,22.479,22.4528,22.479,37600.0
2014-02-13 14:45:00,25.71,25.72,25.7,25.71,29700.0,22.479,22.4878,22.4703,22.479,29700.0
2014-02-13 14:50:00,25.72,25.75,25.72,25.75,25000.0,22.4878,22.514,22.4878,22.514,25000.0
2014-02-13 14:55:00,25.75,25.76,25.74,25.76,36700.0,22.514,22.5227,22.5053,22.5227,36700.0
2014-02-13 15:00:00,25.76,25.76,25.74,25.75,35700.0,22.5227,22.5227,22.5053,22.514,35700.0
2014-02-13 15:05:00,25.75,25.75,25.74,25.75,16100.0,22.514,22.514,22.5053,22.514,16100.0
2014-02-13 15:10:00,25.75,25.75,25.74,25.75,10600.0,22.514,22.514,22.5053,22.514,10600.0
2014-02-13 15:15:00,25.74,25.75,25.71,25.71,70300.0,22.5053,22.514,22.479,22.479,70300.0
2014-02-13 15:20:00,25.71,25.72,25.71,25.72,51800.0,22.479,22.4878,22.479,22.4878,51800.0
2014-02-13 15:25:00,25.72,25.72,25.71,25.71,30400.0,22.4878,22.4878,22.479,22.479,30400.0
2014-02-13 15:30:00,25.72,25.78,25.72,25.78,70900.0,22.4878,22.5402,22.4878,22.5402,70900.0
2014-02-13 15:35:00,25.78,25.78,25.75,25.77,102900.0,22.5402,22.5402,22.514,22.5315,102900.0
2014-02-13 15:40:00,25.77,25.78,25.74,25.77,181200.0,22.5315,22.5402,22.5053,22.5315,181200.0
2014-02-13 15:45:00,25.77,25.79,25.75,25.79,177100.0,22.5315,22.549,22.514,22.549,177100.0
2014-02-13 15:50:00,25.79,25.81,25.77,25.8,158400.0,22.549,22.5665,22.5315,22.5577,158400.0
2014-02-13 15:55:00,25.81,25.82,25.76,25.79,272900.0,22.5665,22.5752,22.5227,22.549,272900.0
2014-02-14 09:30:00,25.78,25.78,25.64,25.72,87300.0,22.5402,22.5402,22.4178,22.4878,87300.0
2014-02-14 09:35:00,25.72,25.76,25.61,25.61,166700.0,22.4878,22.5227,22.3916,22.3916,166700.0
2014-02-14 09:40:00,25.62,25.62,25.49,25.54,93800.0,22.4003,22.4003,22.2867,22.3304,93800.0
2014-02-14 09:45:00,25.54,25.56,25.5,25.56,30700.0,22.3304,22.3479,22.2954,22.3479,30700.0
2014-02-14 09:50:00,25.55,25.76,25.49,25.57,99300.0,22.3391,22.5227,22.2867,22.3566,99300.0
2014-02-14 09:55:00,25.57,25.6,25.51,25.59,90300.0,22.3566,22.3829,22.3042,22.3741,90300.0
2014-02-14 10:00:00,25.59,25.6,25.5,25.5,90500.0,22.3741,22.3829,22.2954,22.2954,90500.0
2014-02-14 10:05:00,25.5,25.55,25.46,25.55,74800.0,22.2954,22.3391,22.2604,22.3391,74800.0
2014-02-14 10:10:00,25.55,25.61,25.55,25.61,57900.0,22.3391,22.3916,22.3391,22.3916,57900.0
2014-02-14 10:15:00,25.62,25.64,25.56,25.57,81900.0,22.4003,22.4178,22.3479,22.3566,81900.0
2014-02-14 10:20:00,25.57,25.64,25.57,25.62,76500.0,22.3566,22.4178,22.3566,22.4003,76500.0
2014-02-14 10:25:00,25.62,25.65,25.62,25.63,35000.0,22.4003,22.4266,22.4003,22.4091,35000.0
2014-02-14 10:30:00,25.63,25.71,25.63,25.68,107100.0,22.4091,22.479,22.4091,22.4528,107100.0
2014-02-14 10:35:00,25.69,25.7,25.63,25.63,47100.0,22.4615,22.4703,22.4091,22.4091,47100.0
2014-02-14 10:40:00,25.64,25.64,25.61,25.62,50100.0,22.4178,22.4178,22.3916,22.4003,50100.0
2014-02-14 10:45:00,25.62,25.64,25.58,25.59,52800.0,22.4003,22.4178,22.3654,22.3741,52800.0
2014-02-14 10:50:00,25.58,25.59,25.55,25.55,36100.0,22.3654,22.3741,22.3391,22.3391,36100.0
2014-02-14 10:55:00,25.55,25.56,25.52,25.53,34100.0,22.3391,22.3479,22.3129,22.3217,34100.0
2014-02-14 11:00:00,25.53,25.55,25.52,25.54,28200.0,22.3217,22.3391,22.3129,22.3304,28200.0
2014-02-14 11:05:00,25.53,25.56,25.53,25.56,10400.0,22.3217,22.3479,22.3217,22.3479,10400.0
2014-02-14 11:10:00,25.55,25.61,25.55,25.58,24400.0,22.3391,22.3916,22.3391,22.3654,24400.0
2014-02-14 11:15:00,25.58,25.62,25.58,25.62,27100.0,22.3654,22.4003,22.3654,22.4003,27100.0
2014-02-14 11:20:00,25.61,25.62,25.6,25.61,17400.0,22.3916,22.4003,22.3829,22.3916,17400.0
2014-02-14 11:25:00,25.61,25.65,25.61,25.63,36300.0,22.3916,22.4266,22.3916,22.4091,36300.0
2014-02-14 11:30:00,25.64,25.67,25.64,25.67,36600.0,22.4178,22.4441,22.4178,22.4441,36600.0
2014-02-14 11:35:00,25.67,25.7,25.66,25.7,58000.0,22.4441,22.4703,22.4353,22.4703,58000.0
2014-02-14 11:40:00,25.7,25.71,25.69,25.69,45800.0,22.4703,22.479,22.4615,22.4615,45800.0
2014-02-14 11:45:00,25.68,25.69,25.65,25.67,16800.0,22.4528,22.4615,22.4266,22.4441,16800.0
2014-02-14 11:50:00,25.67,25.69,25.65,25.66,53300.0,22.4441,22.4615,22.4266,22.4353,53300.0
2014-02-14 11:55:00,25.66,25.66,25.65,25.66,17300.0,22.4353,22.4353,22.4266,22.4353,17300.0
2014-02-14 12:00:00,25.65,25.66,25.63,25.64,24000.0,22.4266,22.4353,22.4091,22.4178,24000.0
2014-02-14 12:05:00,25.64,25.64,25.62,25.63,29300.0,22.4178,22.4178,22.4003,22.4091,29300.0
2014-02-14 12:10:00,25.62,25.64,25.62,25.64,32100.0,22.4003,22.4178,22.4003,22.4178,32100.0
2014-02-14 12:15:00,25.64,25.64,25.61,25.62,127200.0,22.4178,22.4178,22.3916,22.4003,127200.0
2014-02-14 12:20:00,25.61,25.63,25.61,25.62,45000.0,22.3916,22.4091,22.3916,22.4003,45000.0
2014-02-14 12:25:00,25.61,25.61,25.57,25.58,24600.0,22.3916,22.3916,22.3566,22.3654,24600.0
2014-02-14 12:30:00,25.58,25.59,25.57,25.58,24800.0,22.3654,22.3741,22.3566,22.3654,24800.0
2014-02-14 12:35:00,25.58,25.59,25.54,25.55,21900.0,22.3654,22.3741,22.3304,22.3391,21900.0
2014-02-14 12:40:00,25.55,25.56,25.55,25.55,15400.0,22.3391,22.3479,22.3391,22.3391,15400.0
2014-02-14 12:45:00,25.56,25.58,25.56,25.58,17100.0,22.3479,22.3654,22.3479,22.3654,17100.0
2014-02-14 12:50:00,25.58,25.6,25.57,25.57,38300.0,22.3654,22.3829,22.3566,22.3566,38300.0
2014-02-14 12:55:00,25.57,25.57,25.55,25.56,16700.0,22.3566,22.3566,22.3391,22.3479,16700.0
2014-02-14 13:00:00,25.57,25.58,25.54,25.54,50100.0,22.3566,22.3654,22.3304,22.3304,50100.0
2014-02-14 13:05:00,25.54,25.55,25.53,25.53,21300.0,22.3304,22.3391,22.3217,22.3217,21300.0
2014-02-14 13:10:00,25.54,25.55,25.52,25.53,33500.0,22.3304,22.3391,22.3129,22.3217,33500.0
2014-02-14 13:15:00,25.52,25.54,25.51,25.52,103000.0,22.3129,22.3304,22.3042,22.3129,103000.0
2014-02-14 13:20:00,25.53,25.55,25.52,25.53,41200.0,22.3217,22.3391,22.3129,22.3217,41200.0
2014-02-14 13:25:00,25.53,25.55,25.53,25.55,45100.0,22.3217,22.3391,22.3217,22.3391,45100.0
2014-02-14 13:30:00,25.55,25.55,25.53,25.55,25900.0,22.3391,22.3391,22.3217,22.3391,25900.0
2014-02-14 13:35:00,25.54,25.55,25.53,25.54,136400.0,22.3304,22.3391,22.3217,22.3304,136400.0
2014-02-14 13:40:00,25.55,25.56,25.54,25.55,26900.0,22.3391,22.3479,22.3304,22.3391,26900.0
2014-02-14 13:45:00,25.55,25.57,25.55,25.55,44300.0,22.3391,22.3566,22.3391,22.3391,44300.0
2014-02-14 13:50:00,25.55,25.56,25.55,25.55,65200.0,22.3391,22.3479,22.3391,22.3391,65200.0
2014-02-14 13:55:00,25.55,25.56,25.55,25.56,22400.0,22.3391,22.3479,22.3391,22.3479,22400.0
2014-02-14 14:00:00,25.55,25.57,25.55,25.56,78000.0,22.3391,22.3566,22.3391,22.3479,78000.0
2014-02-14 14:05:00,25.56,25.56,25.55,25.56,14100.0,22.3479,22.3479,22.3391,22.3479,14100.0
2014-02-14 14:10:00,25.56,25.57,25.54,25.56,88700.0,22.3479,22.3566,22.3304,22.3479,88700.0
2014-02-14 14:15:00,25.56,25.57,25.55,25.56,113000.0,22.3479,22.3566,22.3391,22.3479,113000.0
2014-02-14 14:20:00,25.57,25.58,25.57,25.58,13100.0,22.3566,22.3654,22.3566,22.3654,13100.0
2014-02-14 14:25:00,25.58,25.6,25.58,25.59,42500.0,22.3654,22.3829,22.3654,22.3741,42500.0
2014-02-14 14:30:00,25.59,25.6,25.58,25.59,10300.0,22.3741,22.3829,22.3654,22.3741,10300.0
2014-02-14 14:35:00,25.58,25.6,25.58,25.59,27800.0,22.3654,22.3829,22.3654,22.3741,27800.0
2014-02-14 14:40:00,25.6,25.6,25.59,25.59,16800.0,22.3829,22.3829,22.3741,22.3741,16800.0
2014-02-14 14:45:00,25.59,25.6,25.59,25.6,20800.0,22.3741,22.3829,22.3741,22.3829,20800.0
2014-02-14 14:50:00,25.6,25.6,25.59,25.6,32500.0,22.3829,22.3829,22.3741,22.3829,32500.0
2014-02-14 14:55:00,25.59,25.6,25.57,25.58,106100.0,22.3741,22.3829,22.3566,22.3654,106100.0
2014-02-14 15:00:00,25.57,25.58,25.57,25.57,17700.0,22.3566,22.3654,22.3566,22.3566,17700.0
2014-02-14 15:05:00,25.57,25.58,25.56,25.56,28500.0,22.3566,22.3654,22.3479,22.3479,28500.0
2014-02-14 15:10:00,25.57,25.57,25.56,25.56,15100.0,22.3566,22.3566,22.3479,22.3479,15100.0
2014-02-14 15:15:00,25.56,25.56,25.53,25.54,56100.0,22.3479,22.3479,22.3217,22.3304,56100.0
2014-02-14 15:20:00,25.54,25.57,25.54,25.54,66000.0,22.3304,22.3566,22.3304,22.3304,66000.0
2014-02-14 15:25:00,25.54,25.55,25.53,25.53,30500.0,22.3304,22.3391,22.3217,22.3217,30500.0
2014-02-14 15:30:00,25.53,25.54,25.52,25.53,93100.0,22.3217,22.3304,22.3129,22.3217,93100.0
2014-02-14 15:35:00,25.53,25.53,25.52,25.53,44000.0,22.3217,22.3217,22.3129,22.3217,44000.0
2014-02-14 15:40:00,25.52,25.52,25.48,25.49,86300.0,22.3129,22.3129,22.2779,22.2867,86300.0
2014-02-14 15:45:00,25.48,25.49,25.47,25.48,79700.0,22.2779,22.2867,22.2692,22.2779,79700.0
2014-02-14 15:50:00,25.48,25.48,25.45,25.46,207400.0,22.2779,22.2779,22.2517,22.2604,207400.0
2014-02-14 15:55:00,25.46,25.47,25.43,25.45,651300.0,22.2604,22.2692,22.2342,22.2517,651300.0
2014-02-18 09:30:00,25.45,25.66,25.44,25.6,157200.0,22.2517,22.4353,22.243,22.3829,157200.0
2014-02-18 09:35:00,25.6,25.67,25.57,25.65,112400.0,22.3829,22.4441,22.3566,22.4266,112400.0
2014-02-18 09:40:00,25.64,25.76,25.61,25.7,244800.0,22.4178,22.5227,22.3916,22.4703,244800.0
2014-02-18 09:45:00,25.7,25.83,25.7,25.82,90200.0,22.4703,22.584,22.4703,22.5752,90200.0
2014-02-18 09:50:00,25.83,25.88,25.81,25.84,115600.0,22.584,22.6277,22.5665,22.5927,115600.0
2014-02-18 09:55:00,25.84,25.85,25.78,25.78,95600.0,22.5927,22.6014,22.5402,22.5402,95600.0
2014-02-18 10:00:00,25.77,25.77,25.64,25.64,94900.0,22.5315,22.5315,22.4178,22.4178,94900.0
2014-02-18 10:05:00,25.64,25.7,25.61,25.69,50900.0,22.4178,22.4703,22.3916,22.4615,50900.0
2014-02-18 10:10:00,25.69,25.7,25.63,25.66,40600.0,22.4615,22.4703,22.4091,22.4353,40600.0
2014-02-18 10:15:00,25.66,25.73,25.66,25.68,23100.0,22.4353,22.4965,22.4353,22.4528,23100.0
2014-02-18 10:20:00,25.68,25.75,25.67,25.74,392700.0,22.4528,22.514,22.4441,22.5053,392700.0
2014-02-18 10:25:00,25.74,25.8,25.74,25.78,121500.0,22.5053,22.5577,22.5053,22.5402,121500.0
2014-02-18 10:30:00,25.78,25.79,25.77,25.78,26100.0,22.5402,22.549,22.5315,22.5402,26100.0
2014-02-18 10:35:00,25.79,25.81,25.78,25.79,24100.0,22.549,22.5665,22.5402,22.549,24100.0
2014-02-18 10:40:00,25.79,25.81,25.78,25.8,11900.0,22.549,22.5665,22.5402,22.5577,11900.0
2014-02-18 10:45:00,25.81,25.85,25.81,25.82,31000.0,22.5665,22.6014,22.5665,22.5752,31000.0
2014-02-18 10:50:00,25.82,25.82,25.78,25.82,18800.0,22.5752,22.5752,22.5402,22.5752,18800.0
2014-02-18 10:55:00,25.82,25.84,25.81,25.82,23600.0,22.5752,22.5927,22.5665,22.5752,23600.0
2014-02-18 11:00:00,25.82,25.83,25.79,25.8,19100.0,22.5752,22.584,22.549,22.5577,19100.0
2014-02-18 11:05:00,25.8,25.84,25.79,25.83,41900.0,22.5577,22.5927,22.549,22.584,41900.0
2014-02-18 11:10:00,25.84,25.88,25.84,25.87,24200.0,22.5927,22.6277,22.5927,22.6189,24200.0
2014-02-18 11:15:00,25.87,25.93,25.87,25.93,26400.0,22.6189,22.6714,22.6189,22.6714,26400.0
2014-02-18 11:20:00,25.93,25.93,25.9,25.91,40600.0,22.6714,22.6714,22.6452,22.6539,40600.0
2014-02-18 11:25:00,25.91,25.93,25.9,25.93,33500.0,22.6539,22.6714,22.6452,22.6714,33500.0
2014-02-18 11:30:00,25.94,25.96,25.9,25.9,35000.0,22.6801,22.6976,22.6452,22.6452,35000.0
2014-02-18 11:35:00,25.9,25.92,25.9,25.92,29400.0,22.6452,22.6626,22.6452,22.6626,29400.0
2014-02-18 11:40:00,25.92,25.94,25.92,25.93,41000.0,22.6626,22.6801,22.6626,22.6714,41000.0
2014-02-18 11:45:00,25.94,25.96,25.94,25.95,26300.0,22.6801,22.6976,22.6801,22.6889,26300.0
2014-02-18 11:50:00,25.95,25.98,25.95,25.96,79000.0,22.6889,22.7151,22.6889,22.6976,79000.0
2014-02-18 11:55:00,25.96,25.96,25.94,25.96,85900.0,22.6976,22.6976,22.6801,22.6976,85900.0
2014-02-18 12:00:00,25.96,25.99,25.95,25.96,104000.0,22.6976,22.7238,22.6889,22.6976,104000.0
2014-02-18 12:05:00,25.96,25.97,25.94,25.95,62000.0,22.6976,22.7064,22.6801,22.6889,62000.0
2014-02-18 12:10:00,25.94,25.95,25.91,25.91,47800.0,22.6801,22.6889,22.6539,22.6539,47800.0
2014-02-18 12:15:00,25.9,25.91,25.9,25.91,19200.0,22.6452,22.6539,22.6452,22.6539,19200.0
2014-02-18 12:20:00,25.91,25.93,25.91,25.93,27700.0,22.6539,22.6714,22.6539,22.6714,27700.0
2014-02-18 12:25:00,25.93,25.94,25.92,25.94,12500.0,22.6714,22.6801,22.6626,22.6801,12500.0
2014-02-18 12:30:00,25.93,25.94,25.93,25.94,13000.0,22.6714,22.6801,22.6714,22.6801,13000.0
2014-02-18 12:35:00,25.93,25.95,25.93,25.94,43600.0,22.6714,22.6889,22.6714,22.6801,43600.0
2014-02-18 12:40:00,25.94,25.95,25.93,25.93,23700.0,22.6801,22.6889,22.6714,22.6714,23700.0
2014-02-18 12:45:00,25.94,25.95,25.93,25.94,34600.0,22.6801,22.6889,22.6714,22.6801,34600.0
2014-02-18 12:50:00,25.93,25.94,25.92,25.92,46700.0,22.6714,22.6801,22.6626,22.6626,46700.0
2014-02-18 12:55:00,25.93,25.93,25.91,25.91,32500.0,22.6714,22.6714,22.6539,22.6539,32500.0
2014-02-18 13:00:00,25.92,25.95,25.91,25.94,20600.0,22.6626,22.6889,22.6539,22.6801,20600.0
2014-02-18 13:05:00,25.95,25.95,25.93,25.93,17100.0,22.6889,22.6889,22.6714,22.6714,17100.0
2014-02-18 13:10:00,25.94,25.94,25.93,25.93,8600.0,22.6801,22.6801,22.6714,22.6714,8600.0
2014-02-18 13:15:00,25.94,25.95,25.92,25.92,32600.0,22.6801,22.6889,22.6626,22.6626,32600.0
2014-02-18 13:20:00,25.93,25.93,25.89,25.9,27800.0,22.6714,22.6714,22.6364,22.6452,27800.0
2014-02-18 13:25:00,25.9,25.93,25.9,25.9,21400.0,22.6452,22.6714,22.6452,22.6452,21400.0
2014-02-18 13:30:00,25.91,25.91,25.89,25.91,98000.0,22.6539,22.6539,22.6364,22.6539,98000.0
2014-02-18 13:35:00,25.91,25.91,25.9,25.91,38100.0,22.6539,22.6539,22.6452,22.6539,38100.0
2014-02-18 13:40:00,25.9,25.91,25.9,25.9,16200.0,22.6452,22.6539,22.6452,22.6452,16200.0
2014-02-18 13:45:00,25.9,25.9,25.87,25.88,53300.0,22.6452,22.6452,22.6189,22.6277,53300.0
2014-02-18 13:50:00,25.88,25.9,25.88,25.89,36500.0,22.6277,22.6452,22.6277,22.6364,36500.0
2014-02-18 13:55:00,25.89,25.91,25.89,25.89,38300.0,22.6364,22.6539,22.6364,22.6364,38300.0
2014-02-18 14:00:00,25.9,25.91,25.89,25.89,45400.0,22.6452,22.6539,22.6364,22.6364,45400.0
2014-02-18 14:05:00,25.89,25.91,25.89,25.9,45400.0,22.6364,22.6539,22.6364,22.6452,45400.0
2014-02-18 14:10:00,25.9,25.91,25.88,25.9,44600.0,22.6452,22.6539,22.6277,22.6452,44600.0
2014-02-18 14:15:00,25.9,25.91,25.88,25.91,61900.0,22.6452,22.6539,22.6277,22.6539,61900.0
2014-02-18 14:20:00,25.91,25.92,25.89,25.92,47300.0,22.6539,22.6626,22.6364,22.6626,47300.0
2014-02-18 14:25:00,25.91,25.93,25.91,25.92,44900.0,22.6539,22.6714,22.6539,22.6626,44900.0
2014-02-18 14:30:00,25.92,25.95,25.91,25.95,62900.0,22.6626,22.6889,22.6539,22.6889,62900.0
2014-02-18 14:35:00,25.94,25.95,25.94,25.95,13400.0,22.6801,22.6889,22.6801,22.6889,13400.0
2014-02-18 14:40:00,25.95,25.99,25.94,25.99,57700.0,22.6889,22.7238,22.6801,22.7238,57700.0
2014-02-18 14:45:00,25.98,26.0,25.98,26.0,56000.0,22.7151,22.7326,22.7151,22.7326,56000.0
2014-02-18 14:50:00,26.0,26.02,25.99,26.02,155500.0,22.7326,22.7501,22.7238,22.7501,155500.0
2014-02-18 14:55:00,26.01,26.05,26.0,26.04,137200.0,22.7413,22.7763,22.7326,22.7676,137200.0
2014-02-18 15:00:00,26.04,26.05,26.04,26.05,40800.0,22.7676,22.7763,22.7676,22.7763,40800.0
2014-02-18 15:05:00,26.05,26.07,26.04,26.04,163100.0,22.7763,22.7938,22.7676,22.7676,163100.0
2014-02-18 15:10:00,26.05,26.06,26.04,26.06,69000.0,22.7763,22.785,22.7676,22.785,69000.0
2014-02-18 15:15:00,26.06,26.07,26.05,26.07,23400.0,22.785,22.7938,22.7763,22.7938,23400.0
2014-02-18 15:20:00,26.07,26.07,26.06,26.07,10100.0,22.7938,22.7938,22.785,22.7938,10100.0
2014-02-18 15:25:00,26.06,26.14,26.06,26.14,255900.0,22.785,22.855,22.785,22.855,255900.0
2014-02-18 15:30:00,26.14,26.19,26.13,26.19,435700.0,22.855,22.8987,22.8463,22.8987,435700.0
2014-02-18 15:35:00,26.19,26.19,26.15,26.15,151800.0,22.8987,22.8987,22.8637,22.8637,151800.0
2014-02-18 15:40:00,26.15,26.16,26.13,26.14,79200.0,22.8637,22.8725,22.8463,22.855,79200.0
2014-02-18 15:45:00,26.13,26.19,26.13,26.19,411500.0,22.8463,22.8987,22.8463,22.8987,411500.0
2014-02-18 15:50:00,26.19,26.23,26.18,26.19,346900.0,22.8987,22.9337,22.89,22.8987,346900.0
2014-02-18 15:55:00,26.19,26.19,26.11,26.12,416500.0,22.8987,22.8987,22.8288,22.8375,416500.0
2014-02-19 09:30:00,25.99,26.0,25.85,25.93,166600.0,22.7238,22.7326,22.6014,22.6714,166600.0
2014-02-19 09:35:00,25.93,26.09,25.91,26.08,133900.0,22.6714,22.8113,22.6539,22.8025,133900.0
2014-02-19 09:40:00,26.09,26.11,26.0,26.01,46900.0,22.8113,22.8288,22.7326,22.7413,46900.0
2014-02-19 09:45:00,26.01,26.09,26.01,26.07,200700.0,22.7413,22.8113,22.7413,22.7938,200700.0
2014-02-19 09:50:00,26.06,26.12,26.05,26.08,227100.0,22.785,22.8375,22.7763,22.8025,227100.0
2014-02-19 09:55:00,26.07,26.1,26.06,26.06,81600.0,22.7938,22.82,22.785,22.785,81600.0
2014-02-19 10:00:00,26.06,26.08,25.98,26.0,172900.0,22.785,22.8025,22.7151,22.7326,172900.0
2014-02-19 10:05:00,25.99,26.01,25.95,26.0,70500.0,22.7238,22.7413,22.6889,22.7326,70500.0
2014-02-19 10:10:00,26.01,26.06,26.0,26.04,145600.0,22.7413,22.785,22.7326,22.7676,145600.0
2014-02-19 10:15:00,26.05,26.14,26.05,26.09,82600.0,22.7763,22.855,22.7763,22.8113,82600.0
2014-02-19 10:20:00,26.09,26.11,26.05,26.08,60500.0,22.8113,22.8288,22.7763,22.8025,60500.0
2014-02-19 10:25:00,26.09,26.16,26.09,26.15,35800.0,22.8113,22.8725,22.8113,22.8637,35800.0
2014-02-19 10:30:00,26.15,26.16,26.1,26.11,33200.0,22.8637,22.8725,22.82,22.8288,33200.0
2014-02-19 10:35:00,26.11,26.13,26.07,26.07,36600.0,22.8288,22.8463,22.7938,22.7938,36600.0
2014-02-19 10:40:00,26.07,26.12,26.06,26.11,142100.0,22.7938,22.8375,22.785,22.8288,142100.0
2014-02-19 10:45:00,26.1,26.11,26.05,26.07,32900.0,22.82,22.8288,22.7763,22.7938,32900.0
2014-02-19 10:50:00,26.07,26.12,26.05,26.11,47200.0,22.7938,22.8375,22.7763,22.8288,47200.0
2014-02-19 10:55:00,26.1,26.14,26.1,26.11,200400.0,22.82,22.855,22.82,22.8288,200400.0
2014-02-19 11:00:00,26.11,26.12,26.08,26.09,88600.0,22.8288,22.8375,22.8025,22.8113,88600.0
2014-02-19 11:05:00,26.1,26.12,26.02,26.05,171600.0,22.82,22.8375,22.7501,22.7763,171600.0
2014-02-19 11:10:00,26.04,26.05,26.01,26.02,40700.0,22.7676,22.7763,22.7413,22.7501,40700.0
2014-02-19 11:15:00,26.02,26.07,26.02,26.05,49700.0,22.7501,22.7938,22.7501,22.7763,49700.0
2014-02-19 11:20:00,26.05,26.06,26.03,26.03,22900.0,22.7763,22.785,22.7588,22.7588,22900.0
2014-02-19 11:25:00,26.04,26.04,26.02,26.02,62800.0,22.7676,22.7676,22.7501,22.7501,62800.0
2014-02-19 11:30:00,26.02,26.04,25.99,26.02,109000.0,22.7501,22.7676,22.7238,22.7501,109000.0
2014-02-19 11:35:00,26.02,26.04,25.99,25.99,22800.0,22.7501,22.7676,22.7238,22.7238,22800.0
2014-02-19 11:40:00,25.98,26.02,25.97,26.02,48500.0,22.7151,22.7501,22.7064,22.7501,48500.0
2014-02-19 11:45:00,26.02,26.02,25.99,26.0,37600.0,22.7501,22.7501,22.7238,22.7326,37600.0
2014-02-19 11:50:00,26.0,26.0,25.98,25.98,51200.0,22.7326,22.7326,22.7151,22.7151,51200.0
2014-02-19 11:55:00,25.99,26.0,25.89,25.89,39200.0,22.7238,22.7326,22.6364,22.6364,39200.0
2014-02-19 12:00:00,25.89,25.96,25.87,25.96,202500.0,22.6364,22.6976,22.6189,22.6976,202500.0
2014-02-19 12:05:00,25.95,25.97,25.93,25.94,48900.0,22.6889,22.7064,22.6714,22.6801,48900.0
2014-02-19 12:10:00,25.93,25.95,25.92,25.92,78700.0,22.6714,22.6889,22.6626,22.6626,78700.0
2014-02-19 12:15:00,25.93,25.93,25.87,25.88,54700.0,22.6714,22.6714,22.6189,22.6277,54700.0
2014-02-19 12:20:00,25.87,25.87,25.82,25.85,34100.0,22.6189,22.6189,22.5752,22.6014,34100.0
2014-02-19 12:25:00,25.85,25.89,25.84,25.86,50300.0,22.6014,22.6364,22.5927,22.6102,50300.0
2014-02-19 12:30:00,25.86,25.89,25.85,25.86,76600.0,22.6102,22.6364,22.6014,22.6102,76600.0
2014-02-19 12:35:00,25.86,25.88,25.84,25.84,39700.0,22.6102,22.6277,22.5927,22.5927,39700.0
2014-02-19 12:40:00,25.84,25.87,25.81,25.85,68100.0,22.5927,22.6189,22.5665,22.6014,68100.0
2014-02-19 12:45:00,25.85,25.85,25.8,25.82,68500.0,22.6014,22.6014,22.5577,22.5752,68500.0
2014-02-19 12:50:00,25.82,25.86,25.81,25.82,21600.0,22.5752,22.6102,22.5665,22.5752,21600.0
2014-02-19 12:55:00,25.81,25.84,25.8,25.81,87500.0,22.5665,22.5927,22.5577,22.5665,87500.0
2014-02-19 13:00:00,25.8,25.82,25.79,25.8,28800.0,22.5577,22.5752,22.549,22.5577,28800.0
2014-02-19 13:05:00,25.81,25.85,25.79,25.84,58000.0,22.5665,22.6014,22.549,22.5927,58000.0
2014-02-19 13:10:00,25.85,25.87,25.82,25.86,32500.0,22.6014,22.6189,22.5752,22.6102,32500.0
2014-02-19 13:15:00,25.86,25.87,25.84,25.85,27300.0,22.6102,22.6189,22.5927,22.6014,27300.0
2014-02-19 13:20:00,25.85,25.88,25.84,25.87,35900.0,22.6014,22.6277,22.5927,22.6189,35900.0
2014-02-19 13:25:00,25.87,25.88,25.82,25.83,84000.0,22.6189,22.6277,22.5752,22.584,84000.0
2014-02-19 13:30:00,25.83,25.89,25.83,25.89,27500.0,22.584,22.6364,22.584,22.6364,27500.0
2014-02-19 13:35:00,25.89,25.89,25.86,25.87,23500.0,22.6364,22.6364,22.6102,22.6189,23500.0
2014-02-19 13:40:00,25.86,25.88,25.85,25.86,25400.0,22.6102,22.6277,22.6014,22.6102,25400.0
2014-02-19 13:45:00,25.86,25.88,25.86,25.87,13200.0,22.6102,22.6277,22.6102,22.6189,13200.0
2014-02-19 13:50:00,25.87,25.88,25.84,25.84,22600.0,22.6189,22.6277,22.5927,22.5927,22600.0
2014-02-19 13:55:00,25.84,25.84,25.81,25.83,41300.0,22.5927,22.5927,22.5665,22.584,41300.0
2014-02-19 14:00:00,25.84,25.91,25.82,25.88,129900.0,22.5927,22.6539,22.5752,22.6277,129900.0
2014-02-19 14:05:00,25.88,25.94,25.85,25.94,86000.0,22.6277,22.6801,22.6014,22.6801,86000.0
2014-02-19 14:10:00,25.94,25.95,25.88,25.9,90200.0,22.6801,22.6889,22.6277,22.6452,90200.0
2014-02-19 14:15:00,25.9,25.9,25.85,25.86,87400.0,22.6452,22.6452,22.6014,22.6102,87400.0
2014-02-19 14:20:00,25.85,25.85,25.77,25.81,335900.0,22.6014,22.6014,22.5315,22.5665,335900.0
2014-02-19 14:25:00,25.81,25.84,25.77,25.83,99100.0,22.5665,22.5927,22.5315,22.584,99100.0
2014-02-19 14:30:00,25.83,25.83,25.77,25.79,89200.0,22.584,22.584,22.5315,22.549,89200.0
2014-02-19 14:35:00,25.79,25.82,25.76,25.79,83400.0,22.549,22.5752,22.5227,22.549,83400.0
2014-02-19 14:40:00,25.79,25.82,25.76,25.76,85500.0,22.549,22.5752,22.5227,22.5227,85500.0
2014-02-19 14:45:00,25.76,25.8,25.76,25.8,78900.0,22.5227,22.5577,22.5227,22.5577,78900.0
2014-02-19 14:50:00,25.79,25.81,25.76,25.81,112400.0,22.549,22.5665,22.5227,22.5665,112400.0
2014-02-19 14:55:00,25.82,25.82,25.73,25.79,186800.0,22.5752,22.5752,22.4965,22.549,186800.0
2014-02-19 15:00:00,25.79,25.81,25.76,25.77,72900.0,22.549,22.5665,22.5227,22.5315,72900.0
2014-02-19 15:05:00,25.77,25.79,25.74,25.74,202100.0,22.5315,22.549,22.5053,22.5053,202100.0
2014-02-19 15:10:00,25.73,25.74,25.66,25.67,89800.0,22.4965,22.5053,22.4353,22.4441,89800.0
2014-02-19 15:15:00,25.68,25.71,25.64,25.64,263700.0,22.4528,22.479,22.4178,22.4178,263700.0
2014-02-19 15:20:00,25.65,25.66,25.59,25.62,81900.0,22.4266,22.4353,22.3741,22.4003,81900.0
2014-02-19 15:25:00,25.63,25.63,25.55,25.55,127000.0,22.4091,22.4091,22.3391,22.3391,127000.0
2014-02-19 15:30:00,25.55,25.58,25.54,25.56,111400.0,22.3391,22.3654,22.3304,22.3479,111400.0
2014-02-19 15:35:00,25.56,25.58,25.53,25.58,196000.0,22.3479,22.3654,22.3217,22.3654,196000.0
2014-02-19 15:40:00,25.57,25.61,25.56,25.57,186600.0,22.3566,22.3916,22.3479,22.3566,186600.0
2014-02-19 15:45:00,25.58,25.59,25.51,25.55,160800.0,22.3654,22.3741,22.3042,22.3391,160800.0
2014-02-19 15:50:00,25.54,25.58,25.51,25.53,220600.0,22.3304,22.3654,22.3042,22.3217,220600.0
2014-02-19 15:55:00,25.53,25.57,25.51,25.57,331700.0,22.3217,22.3566,22.3042,22.3566,331700.0
2014-02-20 09:30:00,25.59,25.64,25.57,25.61,58900.0,22.3741,22.4178,22.3566,22.3916,58900.0
2014-02-20 09:35:00,25.63,25.73,25.58,25.61,132900.0,22.4091,22.4965,22.3654,22.3916,132900.0
2014-02-20 09:40:00,25.59,25.61,25.51,25.57,48300.0,22.3741,22.3916,22.3042,22.3566,48300.0
2014-02-20 09:45:00,25.56,25.61,25.5,25.51,44900.0,22.3479,22.3916,22.2954,22.3042,44900.0
2014-02-20 09:50:00,25.51,25.53,25.44,25.47,68900.0,22.3042,22.3217,22.243,22.2692,68900.0
2014-02-20 09:55:00,25.47,25.55,25.47,25.53,85300.0,22.2692,22.3391,22.2692,22.3217,85300.0
2014-02-20 10:00:00,25.52,25.57,25.43,25.55,101300.0,22.3129,22.3566,22.2342,22.3391,101300.0
2014-02-20 10:05:00,25.56,25.57,25.44,25.48,124700.0,22.3479,22.3566,22.243,22.2779,124700.0
2014-02-20 10:10:00,25.48,25.61,25.48,25.61,46900.0,22.2779,22.3916,22.2779,22.3916,46900.0
2014-02-20 10:15:00,25.62,25.65,25.56,25.58,39500.0,22.4003,22.4266,22.3479,22.3654,39500.0
2014-02-20 10:20:00,25.58,25.63,25.56,25.61,255100.0,22.3654,22.4091,22.3479,22.3916,255100.0
2014-02-20 10:25:00,25.62,25.65,25.62,25.63,37500.0,22.4003,22.4266,22.4003,22.4091,37500.0
2014-02-20 10:30:00,25.64,25.75,25.63,25.72,47000.0,22.4178,22.514,22.4091,22.4878,47000.0
2014-02-20 10:35:00,25.71,25.72,25.7,25.72,32000.0,22.479,22.4878,22.4703,22.4878,32000.0
2014-02-20 10:40:00,25.72,25.75,25.71,25.73,50600.0,22.4878,22.514,22.479,22.4965,50600.0
2014-02-20 10:45:00,25.73,25.77,25.73,25.75,64900.0,22.4965,22.5315,22.4965,22.514,64900.0
2014-02-20 10:50:00,25.74,25.74,25.7,25.73,27100.0,22.5053,22.5053,22.4703,22.4965,27100.0
2014-02-20 10:55:00,25.74,25.76,25.73,25.73,104000.0,22.5053,22.5227,22.4965,22.4965,104000.0
2014-02-20 11:00:00,25.74,25.76,25.71,25.76,70600.0,22.5053,22.5227,22.479,22.5227,70600.0
2014-02-20 11:05:00,25.76,25.79,25.75,25.75,36500.0,22.5227,22.549,22.514,22.514,36500.0
2014-02-20 11:10:00,25.75,25.76,25.72,25.72,121900.0,22.514,22.5227,22.4878,22.4878,121900.0
2014-02-20 11:15:00,25.72,25.72,25.67,25.67,24500.0,22.4878,22.4878,22.4441,22.4441,24500.0
2014-02-20 11:20:00,25.67,25.68,25.62,25.62,50400.0,22.4441,22.4528,22.4003,22.4003,50400.0
2014-02-20 11:25:00,25.62,25.64,25.6,25.64,40900.0,22.4003,22.4178,22.3829,22.4178,40900.0
2014-02-20 11:30:00,25.65,25.69,25.65,25.69,92200.0,22.4266,22.4615,22.4266,22.4615,92200.0
2014-02-20 11:35:00,25.69,25.75,25.69,25.73,44100.0,22.4615,22.514,22.4615,22.4965,44100.0
2014-02-20 11:40:00,25.73,25.74,25.72,25.72,20800.0,22.4965,22.5053,22.4878,22.4878,20800.0
2014-02-20 11:45:00,25.72,25.76,25.71,25.74,54900.0,22.4878,22.5227,22.479,22.5053,54900.0
2014-02-20 11:50:00,25.74,25.76,25.7,25.75,40900.0,22.5053,22.5227,22.4703,22.514,40900.0
2014-02-20 11:55:00,25.74,25.75,25.72,25.74,25800.0,22.5053,22.514,22.4878,22.5053,25800.0
2014-02-20 12:00:00,25.73,25.75,25.72,25.74,54300.0,22.4965,22.514,22.4878,22.5053,54300.0
2014-02-20 12:05:00,25.75,25.76,25.75,25.75,25000.0,22.514,22.5227,22.514,22.514,25000.0
2014-02-20 12:10:00,25.76,25.76,25.75,25.76,12000.0,22.5227,22.5227,22.514,22.5227,12000.0
2014-02-20 12:15:00,25.75,25.84,25.74,25.83,104300.0,22.514,22.5927,22.5053,22.584,104300.0
2014-02-20 12:20:00,25.84,25.86,25.8,25.82,54500.0,22.5927,22.6102,22.5577,22.5752,54500.0
2014-02-20 12:25:00,25.81,25.86,25.8,25.83,31200.0,22.5665,22.6102,22.5577,22.584,31200.0
2014-02-20 12:30:00,25.82,25.87,25.82,25.86,74700.0,22.5752,22.6189,22.5752,22.6102,74700.0
2014-02-20 12:35:00,25.86,25.88,25.84,25.87,66500.0,22.6102,22.6277,22.5927,22.6189,66500.0
2014-02-20 12:40:00,25.87,25.92,25.86,25.9,85200.0,22.6189,22.6626,22.6102,22.6452,85200.0
2014-02-20 12:45:00,25.91,25.91,25.87,25.87,67600.0,22.6539,22.6539,22.6189,22.6189,67600.0
2014-02-20 12:50:00,25.86,25.94,25.86,25.92,65300.0,22.6102,22.6801,22.6102,22.6626,65300.0
2014-02-20 12:55:00,25.92,25.95,25.92,25.94,22400.0,22.6626,22.6889,22.6626,22.6801,22400.0
2014-02-20 13:00:00,25.95,25.97,25.94,25.97,22400.0,22.6889,22.7064,22.6801,22.7064,22400.0
2014-02-20 13:05:00,25.97,26.0,25.96,26.0,15600.0,22.7064,22.7326,22.6976,22.7326,15600.0
2014-02-20 13:10:00,26.0,26.0,25.98,25.98,45400.0,22.7326,22.7326,22.7151,22.7151,45400.0
2014-02-20 13:15:00,25.98,26.0,25.95,25.95,71800.0,22.7151,22.7326,22.6889,22.6889,71800.0
2014-02-20 13:20:00,25.95,25.97,25.93,25.96,24400.0,22.6889,22.7064,22.6714,22.6976,24400.0
2014-02-20 13:25:00,25.96,25.96,25.94,25.96,85800.0,22.6976,22.6976,22.6801,22.6976,85800.0
2014-02-20 13:30:00,25.96,25.98,25.95,25.98,97400.0,22.6976,22.7151,22.6889,22.7151,97400.0
2014-02-20 13:35:00,25.98,25.98,25.95,25.96,26300.0,22.7151,22.7151,22.6889,22.6976,26300.0
2014-02-20 13:40:00,25.96,25.98,25.95,25.98,103300.0,22.6976,22.7151,22.6889,22.7151,103300.0
2014-02-20 13:45:00,25.98,26.01,25.96,26.01,83900.0,22.7151,22.7413,22.6976,22.7413,83900.0
2014-02-20 13:50:00,26.01,26.04,25.99,26.04,107100.0,22.7413,22.7676,22.7238,22.7676,107100.0
2014-02-20 13:55:00,26.03,26.07,26.02,26.07,99100.0,22.7588,22.7938,22.7501,22.7938,99100.0
2014-02-20 14:00:00,26.06,26.06,25.98,25.99,86700.0,22.785,22.785,22.7151,22.7238,86700.0
2014-02-20 14:05:00,25.99,26.0,25.96,26.0,42000.0,22.7238,22.7326,22.6976,22.7326,42000.0
2014-02-20 14:10:00,26.0,26.04,26.0,26.04,31700.0,22.7326,22.7676,22.7326,22.7676,31700.0
2014-02-20 14:15:00,26.04,26.07,26.03,26.04,47100.0,22.7676,22.7938,22.7588,22.7676,47100.0
2014-02-20 14:20:00,26.05,26.08,26.03,26.05,41700.0,22.7763,22.8025,22.7588,22.7763,41700.0
2014-02-20 14:25:00,26.05,26.08,26.0,26.0,146000.0,22.7763,22.8025,22.7326,22.7326,146000.0
2014-02-20 14:30:00,26.0,26.02,26.0,26.0,35000.0,22.7326,22.7501,22.7326,22.7326,35000.0
2014-02-20 14:35:00,26.01,26.04,26.01,26.03,59700.0,22.7413,22.7676,22.7413,22.7588,59700.0
2014-02-20 14:40:00,26.03,26.06,26.03,26.05,30000.0,22.7588,22.785,22.7588,22.7763,30000.0
2014-02-20 14:45:00,26.05,26.06,26.03,26.05,56900.0,22.7763,22.785,22.7588,22.7763,56900.0
2014-02-20 14:50:00,26.05,26.07,26.04,26.06,38900.0,22.7763,22.7938,22.7676,22.785,38900.0
2014-02-20 14:55:00,26.07,26.08,26.05,26.06,48700.0,22.7938,22.8025,22.7763,22.785,48700.0
2014-02-20 15:00:00,26.06,26.11,26.06,26.09,121500.0,22.785,22.8288,22.785,22.8113,121500.0
2014-02-20 15:05:00,26.09,26.12,26.08,26.12,77200.0,22.8113,22.8375,22.8025,22.8375,77200.0
2014-02-20 15:10:00,26.12,26.12,26.1,26.12,96500.0,22.8375,22.8375,22.82,22.8375,96500.0
2014-02-20 15:15:00,26.11,26.17,26.11,26.16,119300.0,22.8288,22.8812,22.8288,22.8725,119300.0
2014-02-20 15:20:00,26.17,26.17,26.13,26.14,119500.0,22.8812,22.8812,22.8463,22.855,119500.0
2014-02-20 15:25:00,26.13,26.14,26.09,26.1,103500.0,22.8463,22.855,22.8113,22.82,103500.0
2014-02-20 15:30:00,26.1,26.14,26.08,26.1,114700.0,22.82,22.855,22.8025,22.82,114700.0
2014-02-20 15:35:00,26.1,26.11,26.09,26.1,48500.0,22.82,22.8288,22.8113,22.82,48500.0
2014-02-20 15:40:00,26.11,26.17,26.1,26.15,177000.0,22.8288,22.8812,22.82,22.8637,177000.0
2014-02-20 15:45:00,26.16,26.2,26.16,26.2,179900.0,22.8725,22.9075,22.8725,22.9075,179900.0
2014-02-20 15:50:00,26.19,26.23,26.17,26.18,378000.0,22.8987,22.9337,22.8812,22.89,378000.0
2014-02-20 15:55:00,26.18,26.19,26.12,26.13,679100.0,22.89,22.8987,22.8375,22.8463,679100.0
2014-02-21 09:30:00,26.19,26.19,26.08,26.14,419300.0,22.8987,22.8987,22.8025,22.855,419300.0
2014-02-21 09:35:00,26.14,26.15,26.03,26.07,80600.0,22.855,22.8637,22.7588,22.7938,80600.0
2014-02-21 09:40:00,26.07,26.14,26.07,26.11,38100.0,22.7938,22.855,22.7938,22.8288,38100.0
2014-02-21 09:45:00,26.12,26.19,26.12,26.19,33000.0,22.8375,22.8987,22.8375,22.8987,33000.0
2014-02-21 09:50:00,26.19,26.23,26.16,26.22,48500.0,22.8987,22.9337,22.8725,22.9249,48500.0
2014-02-21 09:55:00,26.23,26.24,26.2,26.22,61100.0,22.9337,22.9424,22.9075,22.9249,61100.0
2014-02-21 10:00:00,26.22,26.25,26.2,26.23,80700.0,22.9249,22.9512,22.9075,22.9337,80700.0
2014-02-21 10:05:00,26.22,26.24,26.21,26.23,47200.0,22.9249,22.9424,22.9162,22.9337,47200.0
2014-02-21 10:10:00,26.23,26.24,26.21,26.22,77400.0,22.9337,22.9424,22.9162,22.9249,77400.0
2014-02-21 10:15:00,26.21,26.23,26.2,26.21,47900.0,22.9162,22.9337,22.9075,22.9162,47900.0
2014-02-21 10:20:00,26.21,26.23,26.18,26.21,96900.0,22.9162,22.9337,22.89,22.9162,96900.0
2014-02-21 10:25:00,26.22,26.24,26.2,26.23,47200.0,22.9249,22.9424,22.9075,22.9337,47200.0
2014-02-21 10:30:00,26.23,26.25,26.21,26.22,62600.0,22.9337,22.9512,22.9162,22.9249,62600.0
2014-02-21 10:35:00,26.22,26.25,26.21,26.23,59400.0,22.9249,22.9512,22.9162,22.9337,59400.0
2014-02-21 10:40:00,26.24,26.25,26.22,26.24,74200.0,22.9424,22.9512,22.9249,22.9424,74200.0
2014-02-21 10:45:00,26.24,26.25,26.22,26.23,37800.0,22.9424,22.9512,22.9249,22.9337,37800.0
2014-02-21 10:50:00,26.24,26.25,26.22,26.23,39600.0,22.9424,22.9512,22.9249,22.9337,39600.0
2014-02-21 10:55:00,26.24,26.25,26.23,26.25,28500.0,22.9424,22.9512,22.9337,22.9512,28500.0
2014-02-21 11:00:00,26.25,26.32,26.24,26.31,141300.0,22.9512,23.0124,22.9424,23.0036,141300.0
2014-02-21 11:05:00,26.31,26.32,26.28,26.29,101000.0,23.0036,23.0124,22.9774,22.9861,101000.0
2014-02-21 11:10:00,26.29,26.32,26.26,26.29,69000.0,22.9861,23.0124,22.9599,22.9861,69000.0
2014-02-21 11:15:00,26.29,26.34,26.27,26.32,190100.0,22.9861,23.0299,22.9687,23.0124,190100.0
2014-02-21 11:20:00,26.32,26.35,26.31,26.35,71000.0,23.0124,23.0386,23.0036,23.0386,71000.0
2014-02-21 11:25:00,26.35,26.37,26.32,26.34,61000.0,23.0386,23.0561,23.0124,23.0299,61000.0
2014-02-21 11:30:00,26.34,26.39,26.34,26.39,69300.0,23.0299,23.0736,23.0299,23.0736,69300.0
2014-02-21 11:35:00,26.39,26.42,26.37,26.42,80500.0,23.0736,23.0998,23.0561,23.0998,80500.0
2014-02-21 11:40:00,26.41,26.42,26.36,26.36,49400.0,23.0911,23.0998,23.0473,23.0473,49400.0
2014-02-21 11:45:00,26.36,26.39,26.36,26.38,45400.0,23.0473,23.0736,23.0473,23.0648,45400.0
2014-02-21 11:50:00,26.38,26.4,26.37,26.4,48400.0,23.0648,23.0823,23.0561,23.0823,48400.0
2014-02-21 11:55:00,26.4,26.41,26.39,26.41,64400.0,23.0823,23.0911,23.0736,23.0911,64400.0
2014-02-21 12:00:00,26.41,26.42,26.39,26.42,34700.0,23.0911,23.0998,23.0736,23.0998,34700.0
2014-02-21 12:05:00,26.42,26.42,26.38,26.39,47600.0,23.0998,23.0998,23.0648,23.0736,47600.0
2014-02-21 12:10:00,26.39,26.43,26.37,26.41,122400.0,23.0736,23.1085,23.0561,23.0911,122400.0
2014-02-21 12:15:00,26.41,26.41,26.37,26.41,113400.0,23.0911,23.0911,23.0561,23.0911,113400.0
2014-02-21 12:20:00,26.41,26.45,26.4,26.44,95600.0,23.0911,23.126,23.0823,23.1173,95600.0
2014-02-21 12:25:00,26.45,26.45,26.43,26.45,38100.0,23.126,23.126,23.1085,23.126,38100.0
2014-02-21 12:30:00,26.44,26.45,26.38,26.39,62700.0,23.1173,23.126,23.0648,23.0736,62700.0
2014-02-21 12:35:00,26.4,26.41,26.39,26.39,37100.0,23.0823,23.0911,23.0736,23.0736,37100.0
2014-02-21 12:40:00,26.4,26.4,26.37,26.39,26000.0,23.0823,23.0823,23.0561,23.0736,26000.0
2014-02-21 12:45:00,26.39,26.4,26.35,26.37,72600.0,23.0736,23.0823,23.0386,23.0561,72600.0
2014-02-21 12:50:00,26.38,26.38,26.36,26.38,32400.0,23.0648,23.0648,23.0473,23.0648,32400.0
2014-02-21 12:55:00,26.38,26.39,26.36,26.36,25800.0,23.0648,23.0736,23.0473,23.0473,25800.0
2014-02-21 13:00:00,26.37,26.37,26.35,26.36,27600.0,23.0561,23.0561,23.0386,23.0473,27600.0
2014-02-21 13:05:00,26.36,26.43,26.35,26.42,78200.0,23.0473,23.1085,23.0386,23.0998,78200.0
2014-02-21 13:10:00,26.43,26.45,26.41,26.43,66300.0,23.1085,23.126,23.0911,23.1085,66300.0
2014-02-21 13:15:00,26.43,26.43,26.39,26.4,45900.0,23.1085,23.1085,23.0736,23.0823,45900.0
2014-02-21 13:20:00,26.39,26.45,26.39,26.44,80200.0,23.0736,23.126,23.0736,23.1173,80200.0
2014-02-21 13:25:00,26.44,26.44,26.41,26.42,39700.0,23.1173,23.1173,23.0911,23.0998,39700.0
2014-02-21 13:30:00,26.43,26.43,26.4,26.41,46400.0,23.1085,23.1085,23.0823,23.0911,46400.0
2014-02-21 13:35:00,26.4,26.41,26.35,26.37,64600.0,23.0823,23.0911,23.0386,23.0561,64600.0
2014-02-21 13:40:00,26.37,26.38,26.35,26.38,55500.0,23.0561,23.0648,23.0386,23.0648,55500.0
2014-02-21 13:45:00,26.38,26.38,26.36,26.38,35000.0,23.0648,23.0648,23.0473,23.0648,35000.0
2014-02-21 13:50:00,26.38,26.38,26.37,26.37,22400.0,23.0648,23.0648,23.0561,23.0561,22400.0
2014-02-21 13:55:00,26.38,26.38,26.36,26.36,41100.0,23.0648,23.0648,23.0473,23.0473,41100.0
2014-02-21 14:00:00,26.36,26.38,26.36,26.37,51000.0,23.0473,23.0648,23.0473,23.0561,51000.0
2014-02-21 14:05:00,26.37,26.39,26.35,26.35,76700.0,23.0561,23.0736,23.0386,23.0386,76700.0
2014-02-21 14:10:00,26.36,26.38,26.32,26.32,102000.0,23.0473,23.0648,23.0124,23.0124,102000.0
2014-02-21 14:15:00,26.32,26.35,26.32,26.33,61700.0,23.0124,23.0386,23.0124,23.0211,61700.0
2014-02-21 14:20:00,26.34,26.37,26.34,26.37,126100.0,23.0299,23.0561,23.0299,23.0561,126100.0
2014-02-21 14:25:00,26.37,26.37,26.34,26.34,67500.0,23.0561,23.0561,23.0299,23.0299,67500.0
2014-02-21 14:30:00,26.34,26.34,26.27,26.29,205000.0,23.0299,23.0299,22.9687,22.9861,205000.0
2014-02-21 14:35:00,26.29,26.29,26.26,26.28,102600.0,22.9861,22.9861,22.9599,22.9774,102600.0
2014-02-21 14:40:00,26.28,26.31,26.27,26.31,40000.0,22.9774,23.0036,22.9687,23.0036,40000.0
2014-02-21 14:45:00,26.31,26.32,26.28,26.29,80900.0,23.0036,23.0124,22.9774,22.9861,80900.0
2014-02-21 14:50:00,26.3,26.32,26.29,26.29,34000.0,22.9949,23.0124,22.9861,22.9861,34000.0
2014-02-21 14:55:00,26.3,26.34,26.28,26.28,59300.0,22.9949,23.0299,22.9774,22.9774,59300.0
2014-02-21 15:00:00,26.28,26.28,26.24,26.24,40400.0,22.9774,22.9774,22.9424,22.9424,40400.0
2014-02-21 15:05:00,26.24,26.27,26.24,26.27,138300.0,22.9424,22.9687,22.9424,22.9687,138300.0
2014-02-21 15:10:00,26.27,26.28,26.25,26.26,46100.0,22.9687,22.9774,22.9512,22.9599,46100.0
2014-02-21 15:15:00,26.26,26.28,26.25,26.27,131700.0,22.9599,22.9774,22.9512,22.9687,131700.0
2014-02-21 15:20:00,26.27,26.28,26.25,26.28,102500.0,22.9687,22.9774,22.9512,22.9774,102500.0
2014-02-21 15:25:00,26.27,26.29,26.27,26.27,57300.0,22.9687,22.9861,22.9687,22.9687,57300.0
2014-02-21 15:30:00,26.27,26.3,26.26,26.29,167500.0,22.9687,22.9949,22.9599,22.9861,167500.0
2014-02-21 15:35:00,26.29,26.29,26.24,26.25,144400.0,22.9861,22.9861,22.9424,22.9512,144400.0
2014-02-21 15:40:00,26.25,26.26,26.23,26.23,98100.0,22.9512,22.9599,22.9337,22.9337,98100.0
2014-02-21 15:45:00,26.23,26.28,26.22,26.25,296300.0,22.9337,22.9774,22.9249,22.9512,296300.0
2014-02-21 15:50:00,26.24,26.27,26.24,26.25,150800.0,22.9424,22.9687,22.9424,22.9512,150800.0
2014-02-21 15:55:00,26.26,26.27,26.22,26.25,322100.0,22.9599,22.9687,22.9249,22.9512,322100.0
2014-02-24 09:30:00,26.25,26.36,26.14,26.26,199600.0,22.9512,23.0473,22.855,22.9599,199600.0
2014-02-24 09:35:00,26.26,26.34,26.21,26.33,129200.0,22.9599,23.0299,22.9162,23.0211,129200.0
2014-02-24 09:40:00,26.34,26.37,26.23,26.29,220000.0,23.0299,23.0561,22.9337,22.9861,220000.0
2014-02-24 09:45:00,26.28,26.34,26.25,26.31,77600.0,22.9774,23.0299,22.9512,23.0036,77600.0
2014-02-24 09:50:00,26.33,26.44,26.33,26.39,96500.0,23.0211,23.1173,23.0211,23.0736,96500.0
2014-02-24 09:55:00,26.4,26.46,26.4,26.44,66800.0,23.0823,23.1348,23.0823,23.1173,66800.0
2014-02-24 10:00:00,26.44,26.48,26.4,26.4,59100.0,23.1173,23.1523,23.0823,23.0823,59100.0
2014-02-24 10:05:00,26.39,26.46,26.39,26.42,48900.0,23.0736,23.1348,23.0736,23.0998,48900.0
2014-02-24 10:10:00,26.42,26.46,26.41,26.46,99000.0,23.0998,23.1348,23.0911,23.1348,99000.0
2014-02-24 10:15:00,26.45,26.46,26.41,26.42,28800.0,23.126,23.1348,23.0911,23.0998,28800.0
2014-02-24 10:20:00,26.42,26.48,26.42,26.47,25900.0,23.0998,23.1523,23.0998,23.1435,25900.0
2014-02-24 10:25:00,26.47,26.49,26.46,26.47,28600.0,23.1435,23.161,23.1348,23.1435,28600.0
2014-02-24 10:30:00,26.47,26.5,26.46,26.48,45500.0,23.1435,23.1698,23.1348,23.1523,45500.0
2014-02-24 10:35:00,26.48,26.53,26.47,26.5,53000.0,23.1523,23.196,23.1435,23.1698,53000.0
2014-02-24 10:40:00,26.5,26.52,26.47,26.49,74600.0,23.1698,23.1872,23.1435,23.161,74600.0
2014-02-24 10:45:00,26.5,26.55,26.5,26.54,32000.0,23.1698,23.2135,23.1698,23.2047,32000.0
2014-02-24 10:50:00,26.54,26.55,26.53,26.54,67800.0,23.2047,23.2135,23.196,23.2047,67800.0
2014-02-24 10:55:00,26.53,26.55,26.53,26.54,49100.0,23.196,23.2135,23.196,23.2047,49100.0
2014-02-24 11:00:00,26.53,26.53,26.48,26.5,133400.0,23.196,23.196,23.1523,23.1698,133400.0
2014-02-24 11:05:00,26.5,26.53,26.49,26.49,109800.0,23.1698,23.196,23.161,23.161,109800.0
2014-02-24 11:10:00,26.49,26.53,26.48,26.5,36800.0,23.161,23.196,23.1523,23.1698,36800.0
2014-02-24 11:15:00,26.5,26.5,26.48,26.49,90000.0,23.1698,23.1698,23.1523,23.161,90000.0
2014-02-24 11:20:00,26.49,26.52,26.48,26.5,120300.0,23.161,23.1872,23.1523,23.1698,120300.0
2014-02-24 11:25:00,26.5,26.56,26.5,26.55,40300.0,23.1698,23.2222,23.1698,23.2135,40300.0
2014-02-24 11:30:00,26.56,26.57,26.52,26.55,56300.0,23.2222,23.231,23.1872,23.2135,56300.0
2014-02-24 11:35:00,26.55,26.58,26.53,26.54,54800.0,23.2135,23.2397,23.196,23.2047,54800.0
2014-02-24 11:40:00,26.53,26.56,26.53,26.56,32300.0,23.196,23.2222,23.196,23.2222,32300.0
2014-02-24 11:45:00,26.57,26.58,26.55,26.56,43300.0,23.231,23.2397,23.2135,23.2222,43300.0
2014-02-24 11:50:00,26.56,26.59,26.55,26.57,74300.0,23.2222,23.2484,23.2135,23.231,74300.0
2014-02-24 11:55:00,26.56,26.59,26.56,26.59,32500.0,23.2222,23.2484,23.2222,23.2484,32500.0
2014-02-24 12:00:00,26.59,26.63,26.58,26.63,62000.0,23.2484,23.2834,23.2397,23.2834,62000.0
2014-02-24 12:05:00,26.62,26.63,26.61,26.62,31000.0,23.2747,23.2834,23.2659,23.2747,31000.0
2014-02-24 12:10:00,26.63,26.64,26.61,26.64,35000.0,23.2834,23.2922,23.2659,23.2922,35000.0
2014-02-24 12:15:00,26.64,26.67,26.63,26.64,62700.0,23.2922,23.3184,23.2834,23.2922,62700.0
2014-02-24 12:20:00,26.64,26.66,26.62,26.64,44200.0,23.2922,23.3096,23.2747,23.2922,44200.0
2014-02-24 12:25:00,26.64,26.67,26.64,26.65,27700.0,23.2922,23.3184,23.2922,23.3009,27700.0
2014-02-24 12:30:00,26.66,26.68,26.65,26.66,33800.0,23.3096,23.3271,23.3009,23.3096,33800.0
2014-02-24 12:35:00,26.66,26.69,26.65,26.68,28400.0,23.3096,23.3359,23.3009,23.3271,28400.0
2014-02-24 12:40:00,26.68,26.69,26.65,26.67,85400.0,23.3271,23.3359,23.3009,23.3184,85400.0
2014-02-24 12:45:00,26.67,26.69,26.66,26.69,36700.0,23.3184,23.3359,23.3096,23.3359,36700.0
2014-02-24 12:50:00,26.69,26.69,26.66,26.68,59400.0,23.3359,23.3359,23.3096,23.3271,59400.0
2014-02-24 12:55:00,26.67,26.69,26.66,26.66,30500.0,23.3184,23.3359,23.3096,23.3096,30500.0
2014-02-24 13:00:00,26.66,26.67,26.66,26.67,25600.0,23.3096,23.3184,23.3096,23.3184,25600.0
2014-02-24 13:05:00,26.67,26.7,26.66,26.67,26200.0,23.3184,23.3446,23.3096,23.3184,26200.0
2014-02-24 13:10:00,26.67,26.67,26.64,26.66,48800.0,23.3184,23.3184,23.2922,23.3096,48800.0
2014-02-24 13:15:00,26.65,26.66,26.63,26.64,34900.0,23.3009,23.3096,23.2834,23.2922,34900.0
2014-02-24 13:20:00,26.63,26.68,26.62,26.67,38700.0,23.2834,23.3271,23.2747,23.3184,38700.0
2014-02-24 13:25:00,26.67,26.68,26.64,26.65,21900.0,23.3184,23.3271,23.2922,23.3009,21900.0
2014-02-24 13:30:00,26.65,26.68,26.64,26.66,52500.0,23.3009,23.3271,23.2922,23.3096,52500.0
2014-02-24 13:35:00,26.66,26.67,26.63,26.63,42200.0,23.3096,23.3184,23.2834,23.2834,42200.0
2014-02-24 13:40:00,26.64,26.65,26.62,26.62,30900.0,23.2922,23.3009,23.2747,23.2747,30900.0
2014-02-24 13:45:00,26.62,26.63,26.61,26.63,45100.0,23.2747,23.2834,23.2659,23.2834,45100.0
2014-02-24 13:50:00,26.63,26.64,26.61,26.62,23700.0,23.2834,23.2922,23.2659,23.2747,23700.0
2014-02-24 13:55:00,26.62,26.62,26.59,26.59,29800.0,23.2747,23.2747,23.2484,23.2484,29800.0
2014-02-24 14:00:00,26.59,26.64,26.59,26.61,83600.0,23.2484,23.2922,23.2484,23.2659,83600.0
2014-02-24 14:05:00,26.62,26.62,26.6,26.61,37400.0,23.2747,23.2747,23.2572,23.2659,37400.0
2014-02-24 14:10:00,26.61,26.62,26.59,26.6,35500.0,23.2659,23.2747,23.2484,23.2572,35500.0
2014-02-24 14:15:00,26.6,26.64,26.59,26.63,26900.0,23.2572,23.2922,23.2484,23.2834,26900.0
2014-02-24 14:20:00,26.62,26.63,26.61,26.62,21000.0,23.2747,23.2834,23.2659,23.2747,21000.0
2014-02-24 14:25:00,26.62,26.63,26.61,26.61,25300.0,23.2747,23.2834,23.2659,23.2659,25300.0
2014-02-24 14:30:00,26.61,26.62,26.6,26.6,27700.0,23.2659,23.2747,23.2572,23.2572,27700.0
2014-02-24 14:35:00,26.6,26.62,26.58,26.62,25200.0,23.2572,23.2747,23.2397,23.2747,25200.0
2014-02-24 14:40:00,26.61,26.62,26.6,26.62,42300.0,23.2659,23.2747,23.2572,23.2747,42300.0
2014-02-24 14:45:00,26.62,26.63,26.61,26.62,24800.0,23.2747,23.2834,23.2659,23.2747,24800.0
2014-02-24 14:50:00,26.61,26.64,26.6,26.62,57400.0,23.2659,23.2922,23.2572,23.2747,57400.0
2014-02-24 14:55:00,26.62,26.64,26.59,26.6,79800.0,23.2747,23.2922,23.2484,23.2572,79800.0
2014-02-24 15:00:00,26.59,26.62,26.58,26.58,48500.0,23.2484,23.2747,23.2397,23.2397,48500.0
2014-02-24 15:05:00,26.59,26.59,26.58,26.59,20900.0,23.2484,23.2484,23.2397,23.2484,20900.0
2014-02-24 15:10:00,26.59,26.6,26.55,26.55,46800.0,23.2484,23.2572,23.2135,23.2135,46800.0
2014-02-24 15:15:00,26.55,26.59,26.53,26.58,40400.0,23.2135,23.2484,23.196,23.2397,40400.0
2014-02-24 15:20:00,26.59,26.59,26.57,26.58,22700.0,23.2484,23.2484,23.231,23.2397,22700.0
2014-02-24 15:25:00,26.57,26.59,26.52,26.52,131700.0,23.231,23.2484,23.1872,23.1872,131700.0
2014-02-24 15:30:00,26.52,26.57,26.51,26.56,64800.0,23.1872,23.231,23.1785,23.2222,64800.0
2014-02-24 15:35:00,26.57,26.58,26.55,26.57,47600.0,23.231,23.2397,23.2135,23.231,47600.0
2014-02-24 15:40:00,26.56,26.56,26.53,26.55,86400.0,23.2222,23.2222,23.196,23.2135,86400.0
2014-02-24 15:45:00,26.55,26.58,26.55,26.55,104300.0,23.2135,23.2397,23.2135,23.2135,104300.0
2014-02-24 15:50:00,26.56,26.57,26.53,26.57,142400.0,23.2222,23.231,23.196,23.231,142400.0
2014-02-24 15:55:00,26.57,26.58,26.52,26.52,493300.0,23.231,23.2397,23.1872,23.1872,493300.0
2014-02-25 09:30:00,26.62,26.62,26.44,26.51,110600.0,23.2747,23.2747,23.1173,23.1785,110600.0
2014-02-25 09:35:00,26.5,26.53,26.45,26.52,84000.0,23.1698,23.196,23.126,23.1872,84000.0
2014-02-25 09:40:00,26.52,26.52,26.47,26.48,59100.0,23.1872,23.1872,23.1435,23.1523,59100.0
2014-02-25 09:45:00,26.49,26.5,26.4,26.45,65400.0,23.161,23.1698,23.0823,23.126,65400.0
2014-02-25 09:50:00,26.45,26.46,26.41,26.41,42600.0,23.126,23.1348,23.0911,23.0911,42600.0
2014-02-25 09:55:00,26.41,26.44,26.35,26.39,175300.0,23.0911,23.1173,23.0386,23.0736,175300.0
2014-02-25 10:00:00,26.4,26.43,26.34,26.35,96900.0,23.0823,23.1085,23.0299,23.0386,96900.0
2014-02-25 10:05:00,26.35,26.45,26.35,26.41,35000.0,23.0386,23.126,23.0386,23.0911,35000.0
2014-02-25 10:10:00,26.41,26.42,26.35,26.36,162400.0,23.0911,23.0998,23.0386,23.0473,162400.0
2014-02-25 10:15:00,26.36,26.47,26.36,26.47,50400.0,23.0473,23.1435,23.0473,23.1435,50400.0
2014-02-25 10:20:00,26.46,26.48,26.42,26.43,47400.0,23.1348,23.1523,23.0998,23.1085,47400.0
2014-02-25 10:25:00,26.43,26.44,26.32,26.34,90500.0,23.1085,23.1173,23.0124,23.0299,90500.0
2014-02-25 10:30:00,26.34,26.34,26.28,26.28,40400.0,23.0299,23.0299,22.9774,22.9774,40400.0
2014-02-25 10:35:00,26.29,26.4,26.29,26.4,93900.0,22.9861,23.0823,22.9861,23.0823,93900.0
2014-02-25 10:40:00,26.4,26.45,26.38,26.42,83800.0,23.0823,23.126,23.0648,23.0998,83800.0
2014-02-25 10:45:00,26.43,26.44,26.39,26.43,55400.0,23.1085,23.1173,23.0736,23.1085,55400.0
2014-02-25 10:50:00,26.42,26.44,26.41,26.44,39900.0,23.0998,23.1173,23.0911,23.1173,39900.0
2014-02-25 10:55:00,26.44,26.47,26.44,26.46,13700.0,23.1173,23.1435,23.1173,23.1348,13700.0
2014-02-25 11:00:00,26.46,26.47,26.42,26.42,22400.0,23.1348,23.1435,23.0998,23.0998,22400.0
2014-02-25 11:05:00,26.42,26.42,26.38,26.4,10800.0,23.0998,23.0998,23.0648,23.0823,10800.0
2014-02-25 11:10:00,26.4,26.46,26.4,26.46,22300.0,23.0823,23.1348,23.0823,23.1348,22300.0
2014-02-25 11:15:00,26.46,26.49,26.46,26.47,11000.0,23.1348,23.161,23.1348,23.1435,11000.0
2014-02-25 11:20:00,26.47,26.49,26.46,26.46,20600.0,23.1435,23.161,23.1348,23.1348,20600.0
2014-02-25 11:25:00,26.46,26.52,26.45,26.52,23300.0,23.1348,23.1872,23.126,23.1872,23300.0
2014-02-25 11:30:00,26.53,26.55,26.5,26.52,33200.0,23.196,23.2135,23.1698,23.1872,33200.0
2014-02-25 11:35:00,26.52,26.53,26.48,26.48,19500.0,23.1872,23.196,23.1523,23.1523,19500.0
2014-02-25 11:40:00,26.47,26.48,26.45,26.46,20500.0,23.1435,23.1523,23.126,23.1348,20500.0
2014-02-25 11:45:00,26.47,26.48,26.45,26.46,12500.0,23.1435,23.1523,23.126,23.1348,12500.0
2014-02-25 11:50:00,26.45,26.45,26.41,26.42,21300.0,23.126,23.126,23.0911,23.0998,21300.0
2014-02-25 11:55:00,26.4,26.44,26.4,26.4,39900.0,23.0823,23.1173,23.0823,23.0823,39900.0
2014-02-25 12:00:00,26.41,26.41,26.4,26.4,25600.0,23.0911,23.0911,23.0823,23.0823,25600.0
2014-02-25 12:05:00,26.4,26.42,26.38,26.42,28800.0,23.0823,23.0998,23.0648,23.0998,28800.0
2014-02-25 12:10:00,26.41,26.42,26.39,26.4,10700.0,23.0911,23.0998,23.0736,23.0823,10700.0
2014-02-25 12:15:00,26.4,26.43,26.4,26.4,9500.0,23.0823,23.1085,23.0823,23.0823,9500.0
2014-02-25 12:20:00,26.4,26.4,26.38,26.4,30000.0,23.0823,23.0823,23.0648,23.0823,30000.0
2014-02-25 12:25:00,26.41,26.45,26.41,26.44,18100.0,23.0911,23.126,23.0911,23.1173,18100.0
2014-02-25 12:30:00,26.43,26.47,26.43,26.45,17800.0,23.1085,23.1435,23.1085,23.126,17800.0
2014-02-25 12:35:00,26.45,26.48,26.45,26.47,14400.0,23.126,23.1523,23.126,23.1435,14400.0
2014-02-25 12:40:00,26.47,26.48,26.44,26.44,48100.0,23.1435,23.1523,23.1173,23.1173,48100.0
2014-02-25 12:45:00,26.45,26.48,26.45,26.48,23100.0,23.126,23.1523,23.126,23.1523,23100.0
2014-02-25 12:50:00,26.48,26.49,26.46,26.46,8600.0,23.1523,23.161,23.1348,23.1348,8600.0
2014-02-25 12:55:00,26.46,26.47,26.46,26.46,21900.0,23.1348,23.1435,23.1348,23.1348,21900.0
2014-02-25 13:00:00,26.46,26.48,26.46,26.47,30200.0,23.1348,23.1523,23.1348,23.1435,30200.0
2014-02-25 13:05:00,26.47,26.51,26.46,26.5,26400.0,23.1435,23.1785,23.1348,23.1698,26400.0
2014-02-25 13:10:00,26.5,26.51,26.49,26.5,36100.0,23.1698,23.1785,23.161,23.1698,36100.0
2014-02-25 13:15:00,26.5,26.53,26.49,26.5,42100.0,23.1698,23.196,23.161,23.1698,42100.0
2014-02-25 13:20:00,26.5,26.53,26.5,26.52,41500.0,23.1698,23.196,23.1698,23.1872,41500.0
2014-02-25 13:25:00,26.51,26.54,26.5,26.54,41000.0,23.1785,23.2047,23.1698,23.2047,41000.0
2014-02-25 13:30:00,26.54,26.54,26.52,26.54,48600.0,23.2047,23.2047,23.1872,23.2047,48600.0
2014-02-25 13:35:00,26.54,26.54,26.5,26.51,37200.0,23.2047,23.2047,23.1698,23.1785,37200.0
2014-02-25 13:40:00,26.5,26.52,26.49,26.52,37800.0,23.1698,23.1872,23.161,23.1872,37800.0
2014-02-25 13:45:00,26.52,26.52,26.46,26.46,38200.0,23.1872,23.1872,23.1348,23.1348,38200.0
2014-02-25 13:50:00,26.46,26.49,26.45,26.49,33700.0,23.1348,23.161,23.126,23.161,33700.0
2014-02-25 13:55:00,26.48,26.49,26.48,26.49,29100.0,23.1523,23.161,23.1523,23.161,29100.0
2014-02-25 14:00:00,26.49,26.51,26.43,26.43,153800.0,23.161,23.1785,23.1085,23.1085,153800.0
2014-02-25 14:05:00,26.43,26.46,26.4,26.46,61700.0,23.1085,23.1348,23.0823,23.1348,61700.0
2014-02-25 14:10:00,26.45,26.46,26.42,26.43,35900.0,23.126,23.1348,23.0998,23.1085,35900.0
2014-02-25 14:15:00,26.44,26.46,26.42,26.46,46200.0,23.1173,23.1348,23.0998,23.1348,46200.0
2014-02-25 14:20:00,26.46,26.47,26.41,26.41,62500.0,23.1348,23.1435,23.0911,23.0911,62500.0
2014-02-25 14:25:00,26.4,26.43,26.4,26.43,24200.0,23.0823,23.1085,23.0823,23.1085,24200.0
2014-02-25 14:30:00,26.42,26.43,26.38,26.39,33700.0,23.0998,23.1085,23.0648,23.0736,33700.0
2014-02-25 14:35:00,26.4,26.4,26.36,26.37,54000.0,23.0823,23.0823,23.0473,23.0561,54000.0
2014-02-25 14:40:00,26.37,26.39,26.35,26.37,46100.0,23.0561,23.0736,23.0386,23.0561,46100.0
2014-02-25 14:45:00,26.36,26.39,26.36,26.37,85600.0,23.0473,23.0736,23.0473,23.0561,85600.0
2014-02-25 14:50:00,26.37,26.39,26.33,26.33,41000.0,23.0561,23.0736,23.0211,23.0211,41000.0
2014-02-25 14:55:00,26.33,26.37,26.33,26.35,40000.0,23.0211,23.0561,23.0211,23.0386,40000.0
2014-02-25 15:00:00,26.36,26.36,26.3,26.3,180200.0,23.0473,23.0473,22.9949,22.9949,180200.0
2014-02-25 15:05:00,26.3,26.31,26.28,26.3,69800.0,22.9949,23.0036,22.9774,22.9949,69800.0
2014-02-25 15:10:00,26.3,26.3,26.23,26.23,72400.0,22.9949,22.9949,22.9337,22.9337,72400.0
2014-02-25 15:15:00,26.23,26.25,26.21,26.23,158200.0,22.9337,22.9512,22.9162,22.9337,158200.0
2014-02-25 15:20:00,26.23,26.23,26.21,26.23,58700.0,22.9337,22.9337,22.9162,22.9337,58700.0
2014-02-25 15:25:00,26.23,26.24,26.21,26.21,71200.0,22.9337,22.9424,22.9162,22.9162,71200.0
2014-02-25 15:30:00,26.21,26.26,26.21,26.24,51700.0,22.9162,22.9599,22.9162,22.9424,51700.0
2014-02-25 15:35:00,26.24,26.27,26.22,26.26,122700.0,22.9424,22.9687,22.9249,22.9599,122700.0
2014-02-25 15:40:00,26.26,26.27,26.23,26.24,85000.0,22.9599,22.9687,22.9337,22.9424,85000.0
2014-02-25 15:45:00,26.24,26.24,26.19,26.24,194600.0,22.9424,22.9424,22.8987,22.9424,194600.0
2014-02-25 15:50:00,26.24,26.24,26.21,26.22,158500.0,22.9424,22.9424,22.9162,22.9249,158500.0
2014-02-25 15:55:00,26.21,26.26,26.21,26.26,336000.0,22.9162,22.9599,22.9162,22.9599,336000.0
2014-02-26 09:30:00,26.38,26.38,26.29,26.33,46400.0,23.0648,23.0648,22.9861,23.0211,46400.0
2014-02-26 09:35:00,26.32,26.41,26.28,26.36,55400.0,23.0124,23.0911,22.9774,23.0473,55400.0
2014-02-26 09:40:00,26.35,26.37,26.26,26.27,141100.0,23.0386,23.0561,22.9599,22.9687,141100.0
2014-02-26 09:45:00,26.26,26.3,26.26,26.26,70200.0,22.9599,22.9949,22.9599,22.9599,70200.0
2014-02-26 09:50:00,26.26,26.27,26.2,26.2,89500.0,22.9599,22.9687,22.9075,22.9075,89500.0
2014-02-26 09:55:00,26.2,26.21,26.16,26.18,52100.0,22.9075,22.9162,22.8725,22.89,52100.0
2014-02-26 10:00:00,26.18,26.27,26.18,26.24,127100.0,22.89,22.9687,22.89,22.9424,127100.0
2014-02-26 10:05:00,26.25,26.28,26.22,26.24,252800.0,22.9512,22.9774,22.9249,22.9424,252800.0
2014-02-26 10:10:00,26.24,26.29,26.24,26.26,109500.0,22.9424,22.9861,22.9424,22.9599,109500.0
2014-02-26 10:15:00,26.27,26.29,26.26,26.26,33700.0,22.9687,22.9861,22.9599,22.9599,33700.0
2014-02-26 10:20:00,26.26,26.34,26.26,26.34,77700.0,22.9599,23.0299,22.9599,23.0299,77700.0
2014-02-26 10:25:00,26.34,26.37,26.31,26.31,32800.0,23.0299,23.0561,23.0036,23.0036,32800.0
2014-02-26 10:30:00,26.31,26.38,26.31,26.33,162200.0,23.0036,23.0648,23.0036,23.0211,162200.0
2014-02-26 10:35:00,26.34,26.39,26.32,26.32,60000.0,23.0299,23.0736,23.0124,23.0124,60000.0
2014-02-26 10:40:00,26.33,26.34,26.29,26.31,76400.0,23.0211,23.0299,22.9861,23.0036,76400.0
2014-02-26 10:45:00,26.3,26.32,26.29,26.29,39200.0,22.9949,23.0124,22.9861,22.9861,39200.0
2014-02-26 10:50:00,26.29,26.37,26.29,26.36,99000.0,22.9861,23.0561,22.9861,23.0473,99000.0
2014-02-26 10:55:00,26.37,26.37,26.29,26.33,64800.0,23.0561,23.0561,22.9861,23.0211,64800.0
2014-02-26 11:00:00,26.33,26.35,26.32,26.32,20600.0,23.0211,23.0386,23.0124,23.0124,20600.0
2014-02-26 11:05:00,26.33,26.35,26.31,26.32,25100.0,23.0211,23.0386,23.0036,23.0124,25100.0
2014-02-26 11:10:00,26.32,26.37,26.3,26.35,92300.0,23.0124,23.0561,22.9949,23.0386,92300.0
2014-02-26 11:15:00,26.35,26.41,26.35,26.41,41800.0,23.0386,23.0911,23.0386,23.0911,41800.0
2014-02-26 11:20:00,26.41,26.42,26.38,26.42,42000.0,23.0911,23.0998,23.0648,23.0998,42000.0
2014-02-26 11:25:00,26.42,26.42,26.37,26.37,22000.0,23.0998,23.0998,23.0561,23.0561,22000.0
2014-02-26 11:30:00,26.38,26.41,26.32,26.32,41300.0,23.0648,23.0911,23.0124,23.0124,41300.0
2014-02-26 11:35:00,26.32,26.36,26.32,26.33,36500.0,23.0124,23.0473,23.0124,23.0211,36500.0
2014-02-26 11:40:00,26.33,26.34,26.31,26.31,41800.0,23.0211,23.0299,23.0036,23.0036,41800.0
2014-02-26 11:45:00,26.31,26.31,26.26,26.28,37100.0,23.0036,23.0036,22.9599,22.9774,37100.0
2014-02-26 11:50:00,26.27,26.31,26.27,26.3,24700.0,22.9687,23.0036,22.9687,22.9949,24700.0
2014-02-26 11:55:00,26.3,26.31,26.3,26.3,35200.0,22.9949,23.0036,22.9949,22.9949,35200.0
2014-02-26 12:00:00,26.3,26.36,26.3,26.36,31200.0,22.9949,23.0473,22.9949,23.0473,31200.0
2014-02-26 12:05:00,26.36,26.37,26.35,26.35,26000.0,23.0473,23.0561,23.0386,23.0386,26000.0
2014-02-26 12:10:00,26.36,26.42,26.36,26.41,24700.0,23.0473,23.0998,23.0473,23.0911,24700.0
2014-02-26 12:15:00,26.41,26.43,26.39,26.42,32800.0,23.0911,23.1085,23.0736,23.0998,32800.0
2014-02-26 12:20:00,26.42,26.42,26.39,26.4,99100.0,23.0998,23.0998,23.0736,23.0823,99100.0
2014-02-26 12:25:00,26.39,26.39,26.36,26.38,63000.0,23.0736,23.0736,23.0473,23.0648,63000.0
2014-02-26 12:30:00,26.38,26.44,26.38,26.44,20200.0,23.0648,23.1173,23.0648,23.1173,20200.0
2014-02-26 12:35:00,26.43,26.44,26.4,26.42,42400.0,23.1085,23.1173,23.0823,23.0998,42400.0
2014-02-26 12:40:00,26.41,26.42,26.41,26.41,30500.0,23.0911,23.0998,23.0911,23.0911,30500.0
2014-02-26 12:45:00,26.42,26.43,26.41,26.43,34600.0,23.0998,23.1085,23.0911,23.1085,34600.0
2014-02-26 12:50:00,26.43,26.43,26.39,26.39,136600.0,23.1085,23.1085,23.0736,23.0736,136600.0
2014-02-26 12:55:00,26.4,26.4,26.36,26.37,34000.0,23.0823,23.0823,23.0473,23.0561,34000.0
2014-02-26 13:00:00,26.36,26.38,26.31,26.31,55100.0,23.0473,23.0648,23.0036,23.0036,55100.0
2014-02-26 13:05:00,26.3,26.36,26.3,26.35,43300.0,22.9949,23.0473,22.9949,23.0386,43300.0
2014-02-26 13:10:00,26.35,26.37,26.35,26.37,21600.0,23.0386,23.0561,23.0386,23.0561,21600.0
2014-02-26 13:15:00,26.37,26.37,26.33,26.34,98500.0,23.0561,23.0561,23.0211,23.0299,98500.0
2014-02-26 13:20:00,26.33,26.36,26.33,26.36,39600.0,23.0211,23.0473,23.0211,23.0473,39600.0
2014-02-26 13:25:00,26.37,26.37,26.33,26.35,43000.0,23.0561,23.0561,23.0211,23.0386,43000.0
2014-02-26 13:30:00,26.35,26.36,26.33,26.33,72100.0,23.0386,23.0473,23.0211,23.0211,72100.0
2014-02-26 13:35:00,26.33,26.35,26.32,26.33,18000.0,23.0211,23.0386,23.0124,23.0211,18000.0
2014-02-26 13:40:00,26.33,26.38,26.33,26.37,33700.0,23.0211,23.0648,23.0211,23.0561,33700.0
2014-02-26 13:45:00,26.38,26.39,26.35,26.35,45700.0,23.0648,23.0736,23.0386,23.0386,45700.0
2014-02-26 13:50:00,26.36,26.36,26.33,26.34,43000.0,23.0473,23.0473,23.0211,23.0299,43000.0
2014-02-26 13:55:00,26.35,26.35,26.29,26.31,95000.0,23.0386,23.0386,22.9861,23.0036,95000.0
2014-02-26 14:00:00,26.3,26.34,26.3,26.3,143400.0,22.9949,23.0299,22.9949,22.9949,143400.0
2014-02-26 14:05:00,26.3,26.3,26.24,26.25,144300.0,22.9949,22.9949,22.9424,22.9512,144300.0
2014-02-26 14:10:00,26.25,26.26,26.24,26.25,144100.0,22.9512,22.9599,22.9424,22.9512,144100.0
2014-02-26 14:15:00,26.25,26.26,26.24,26.25,115900.0,22.9512,22.9599,22.9424,22.9512,115900.0
2014-02-26 14:20:00,26.25,26.3,26.24,26.29,67400.0,22.9512,22.9949,22.9424,22.9861,67400.0
2014-02-26 14:25:00,26.29,26.3,26.24,26.24,204600.0,22.9861,22.9949,22.9424,22.9424,204600.0
2014-02-26 14:30:00,26.24,26.27,26.21,26.21,191800.0,22.9424,22.9687,22.9162,22.9162,191800.0
2014-02-26 14:35:00,26.21,26.26,26.21,26.24,128400.0,22.9162,22.9599,22.9162,22.9424,128400.0
2014-02-26 14:40:00,26.23,26.32,26.22,26.3,190000.0,22.9337,23.0124,22.9249,22.9949,190000.0
2014-02-26 14:45:00,26.3,26.31,26.24,26.25,185500.0,22.9949,23.0036,22.9424,22.9512,185500.0
2014-02-26 14:50:00,26.25,26.26,26.23,26.23,46100.0,22.9512,22.9599,22.9337,22.9337,46100.0
2014-02-26 14:55:00,26.23,26.27,26.23,26.25,61800.0,22.9337,22.9687,22.9337,22.9512,61800.0
2014-02-26 15:00:00,26.25,26.26,26.23,26.23,105300.0,22.9512,22.9599,22.9337,22.9337,105300.0
2014-02-26 15:05:00,26.23,26.28,26.23,26.27,154500.0,22.9337,22.9774,22.9337,22.9687,154500.0
2014-02-26 15:10:00,26.27,26.28,26.23,26.27,128100.0,22.9687,22.9774,22.9337,22.9687,128100.0
2014-02-26 15:15:00,26.27,26.3,26.26,26.28,94400.0,22.9687,22.9949,22.9599,22.9774,94400.0
2014-02-26 15:20:00,26.29,26.32,26.28,26.32,74900.0,22.9861,23.0124,22.9774,23.0124,74900.0
2014-02-26 15:25:00,26.32,26.32,26.26,26.27,173700.0,23.0124,23.0124,22.9599,22.9687,173700.0
2014-02-26 15:30:00,26.28,26.34,26.28,26.29,105700.0,22.9774,23.0299,22.9774,22.9861,105700.0
2014-02-26 15:35:00,26.29,26.31,26.28,26.3,121400.0,22.9861,23.0036,22.9774,22.9949,121400.0
2014-02-26 15:40:00,26.3,26.32,26.29,26.31,142600.0,22.9949,23.0124,22.9861,23.0036,142600.0
2014-02-26 15:45:00,26.32,26.33,26.29,26.33,266500.0,23.0124,23.0211,22.9861,23.0211,266500.0
2014-02-26 15:50:00,26.32,26.39,26.32,26.36,285200.0,23.0124,23.0736,23.0124,23.0473,285200.0
2014-02-26 15:55:00,26.37,26.4,26.36,26.36,489900.0,23.0561,23.0823,23.0473,23.0473,489900.0
2014-02-27 09:30:00,26.28,26.29,26.14,26.17,83900.0,22.9774,22.9861,22.855,22.8812,83900.0
2014-02-27 09:35:00,26.18,26.24,26.1,26.13,152200.0,22.89,22.9424,22.82,22.8463,152200.0
2014-02-27 09:40:00,26.14,26.29,26.14,26.21,82400.0,22.855,22.9861,22.855,22.9162,82400.0
2014-02-27 09:45:00,26.2,26.26,26.18,26.25,82200.0,22.9075,22.9599,22.89,22.9512,82200.0
2014-02-27 09:50:00,26.25,26.25,26.08,26.08,43200.0,22.9512,22.9512,22.8025,22.8025,43200.0
2014-02-27 09:55:00,26.08,26.21,26.08,26.2,342000.0,22.8025,22.9162,22.8025,22.9075,342000.0
2014-02-27 10:00:00,26.21,26.35,26.21,26.3,127200.0,22.9162,23.0386,22.9162,22.9949,127200.0
2014-02-27 10:05:00,26.3,26.33,26.17,26.21,175600.0,22.9949,23.0211,22.8812,22.9162,175600.0
2014-02-27 10:10:00,26.21,26.21,26.18,26.19,47300.0,22.9162,22.9162,22.89,22.8987,47300.0
2014-02-27 10:15:00,26.19,26.2,26.13,26.18,89800.0,22.8987,22.9075,22.8463,22.89,89800.0
2014-02-27 10:20:00,26.18,26.24,26.15,26.24,39200.0,22.89,22.9424,22.8637,22.9424,39200.0
2014-02-27 10:25:00,26.24,26.28,26.24,26.24,116500.0,22.9424,22.9774,22.9424,22.9424,116500.0
2014-02-27 10:30:00,26.23,26.26,26.19,26.25,61700.0,22.9337,22.9599,22.8987,22.9512,61700.0
2014-02-27 10:35:00,26.26,26.29,26.24,26.24,47300.0,22.9599,22.9861,22.9424,22.9424,47300.0
2014-02-27 10:40:00,26.24,26.24,26.19,26.2,47500.0,22.9424,22.9424,22.8987,22.9075,47500.0
2014-02-27 10:45:00,26.21,26.23,26.19,26.19,40100.0,22.9162,22.9337,22.8987,22.8987,40100.0
2014-02-27 10:50:00,26.2,26.31,26.2,26.29,97700.0,22.9075,23.0036,22.9075,22.9861,97700.0
2014-02-27 10:55:00,26.29,26.33,26.27,26.32,57100.0,22.9861,23.0211,22.9687,23.0124,57100.0
2014-02-27 11:00:00,26.33,26.36,26.29,26.35,58400.0,23.0211,23.0473,22.9861,23.0386,58400.0
2014-02-27 11:05:00,26.36,26.39,26.35,26.36,92600.0,23.0473,23.0736,23.0386,23.0473,92600.0
2014-02-27 11:10:00,26.37,26.42,26.37,26.42,34200.0,23.0561,23.0998,23.0561,23.0998,34200.0
2014-02-27 11:15:00,26.42,26.42,26.35,26.35,26900.0,23.0998,23.0998,23.0386,23.0386,26900.0
2014-02-27 11:20:00,26.35,26.4,26.35,26.39,38300.0,23.0386,23.0823,23.0386,23.0736,38300.0
2014-02-27 11:25:00,26.39,26.43,26.39,26.41,17800.0,23.0736,23.1085,23.0736,23.0911,17800.0
2014-02-27 11:30:00,26.41,26.43,26.35,26.36,33900.0,23.0911,23.1085,23.0386,23.0473,33900.0
2014-02-27 11:35:00,26.36,26.38,26.33,26.37,27000.0,23.0473,23.0648,23.0211,23.0561,27000.0
2014-02-27 11:40:00,26.36,26.38,26.35,26.38,17800.0,23.0473,23.0648,23.0386,23.0648,17800.0
2014-02-27 11:45:00,26.37,26.38,26.34,26.36,52300.0,23.0561,23.0648,23.0299,23.0473,52300.0
2014-02-27 11:50:00,26.36,26.37,26.33,26.36,36300.0,23.0473,23.0561,23.0211,23.0473,36300.0
2014-02-27 11:55:00,26.36,26.38,26.33,26.36,20600.0,23.0473,23.0648,23.0211,23.0473,20600.0
2014-02-27 12:00:00,26.37,26.39,26.36,26.37,23800.0,23.0561,23.0736,23.0473,23.0561,23800.0
2014-02-27 12:05:00,26.37,26.38,26.31,26.31,21300.0,23.0561,23.0648,23.0036,23.0036,21300.0
2014-02-27 12:10:00,26.31,26.38,26.31,26.38,23000.0,23.0036,23.0648,23.0036,23.0648,23000.0
2014-02-27 12:15:00,26.38,26.39,26.34,26.37,38300.0,23.0648,23.0736,23.0299,23.0561,38300.0
2014-02-27 12:20:00,26.37,26.41,26.36,26.39,29600.0,23.0561,23.0911,23.0473,23.0736,29600.0
2014-02-27 12:25:00,26.38,26.39,26.33,26.39,34400.0,23.0648,23.0736,23.0211,23.0736,34400.0
2014-02-27 12:30:00,26.38,26.38,26.33,26.34,19000.0,23.0648,23.0648,23.0211,23.0299,19000.0
2014-02-27 12:35:00,26.33,26.35,26.32,26.33,18200.0,23.0211,23.0386,23.0124,23.0211,18200.0
2014-02-27 12:40:00,26.32,26.35,26.32,26.33,18500.0,23.0124,23.0386,23.0124,23.0211,18500.0
2014-02-27 12:45:00,26.33,26.33,26.3,26.3,12600.0,23.0211,23.0211,22.9949,22.9949,12600.0
2014-02-27 12:50:00,26.3,26.31,26.28,26.3,21100.0,22.9949,23.0036,22.9774,22.9949,21100.0
2014-02-27 12:55:00,26.31,26.33,26.29,26.33,26500.0,23.0036,23.0211,22.9861,23.0211,26500.0
2014-02-27 13:00:00,26.33,26.36,26.31,26.36,34000.0,23.0211,23.0473,23.0036,23.0473,34000.0
2014-02-27 13:05:00,26.36,26.36,26.32,26.35,52100.0,23.0473,23.0473,23.0124,23.0386,52100.0
2014-02-27 13:10:00,26.35,26.35,26.32,26.35,20100.0,23.0386,23.0386,23.0124,23.0386,20100.0
2014-02-27 13:15:00,26.35,26.37,26.35,26.35,43000.0,23.0386,23.0561,23.0386,23.0386,43000.0
2014-02-27 13:20:00,26.35,26.39,26.35,26.38,20900.0,23.0386,23.0736,23.0386,23.0648,20900.0
2014-02-27 13:25:00,26.38,26.4,26.37,26.39,63400.0,23.0648,23.0823,23.0561,23.0736,63400.0
2014-02-27 13:30:00,26.4,26.42,26.37,26.41,114200.0,23.0823,23.0998,23.0561,23.0911,114200.0
2014-02-27 13:35:00,26.41,26.48,26.41,26.46,55300.0,23.0911,23.1523,23.0911,23.1348,55300.0
2014-02-27 13:40:00,26.46,26.48,26.43,26.43,39600.0,23.1348,23.1523,23.1085,23.1085,39600.0
2014-02-27 13:45:00,26.43,26.45,26.42,26.44,35400.0,23.1085,23.126,23.0998,23.1173,35400.0
2014-02-27 13:50:00,26.44,26.45,26.4,26.4,40000.0,23.1173,23.126,23.0823,23.0823,40000.0
2014-02-27 13:55:00,26.41,26.43,26.4,26.4,26200.0,23.0911,23.1085,23.0823,23.0823,26200.0
2014-02-27 14:00:00,26.4,26.43,26.4,26.42,47200.0,23.0823,23.1085,23.0823,23.0998,47200.0
2014-02-27 14:05:00,26.42,26.46,26.42,26.46,30500.0,23.0998,23.1348,23.0998,23.1348,30500.0
2014-02-27 14:10:00,26.46,26.46,26.42,26.43,19700.0,23.1348,23.1348,23.0998,23.1085,19700.0
2014-02-27 14:15:00,26.43,26.44,26.42,26.42,30600.0,23.1085,23.1173,23.0998,23.0998,30600.0
2014-02-27 14:20:00,26.41,26.42,26.38,26.39,36600.0,23.0911,23.0998,23.0648,23.0736,36600.0
2014-02-27 14:25:00,26.39,26.4,26.36,26.37,36700.0,23.0736,23.0823,23.0473,23.0561,36700.0
2014-02-27 14:30:00,26.37,26.38,26.35,26.36,47000.0,23.0561,23.0648,23.0386,23.0473,47000.0
2014-02-27 14:35:00,26.36,26.4,26.35,26.37,92200.0,23.0473,23.0823,23.0386,23.0561,92200.0
2014-02-27 14:40:00,26.36,26.37,26.32,26.33,30500.0,23.0473,23.0561,23.0124,23.0211,30500.0
2014-02-27 14:45:00,26.32,26.35,26.32,26.33,36600.0,23.0124,23.0386,23.0124,23.0211,36600.0
2014-02-27 14:50:00,26.33,26.37,26.33,26.34,23500.0,23.0211,23.0561,23.0211,23.0299,23500.0
2014-02-27 14:55:00,26.34,26.38,26.34,26.35,41800.0,23.0299,23.0648,23.0299,23.0386,41800.0
2014-02-27 15:00:00,26.34,26.36,26.33,26.36,66000.0,23.0299,23.0473,23.0211,23.0473,66000.0
2014-02-27 15:05:00,26.37,26.42,26.36,26.41,52200.0,23.0561,23.0998,23.0473,23.0911,52200.0
2014-02-27 15:10:00,26.41,26.41,26.37,26.38,38500.0,23.0911,23.0911,23.0561,23.0648,38500.0
2014-02-27 15:15:00,26.39,26.43,26.39,26.4,70900.0,23.0736,23.1085,23.0736,23.0823,70900.0
2014-02-27 15:20:00,26.4,26.42,26.38,26.39,59700.0,23.0823,23.0998,23.0648,23.0736,59700.0
2014-02-27 15:25:00,26.39,26.43,26.39,26.4,47400.0,23.0736,23.1085,23.0736,23.0823,47400.0
2014-02-27 15:30:00,26.4,26.43,26.4,26.42,60000.0,23.0823,23.1085,23.0823,23.0998,60000.0
2014-02-27 15:35:00,26.42,26.42,26.38,26.39,45900.0,23.0998,23.0998,23.0648,23.0736,45900.0
2014-02-27 15:40:00,26.38,26.39,26.37,26.37,68900.0,23.0648,23.0736,23.0561,23.0561,68900.0
2014-02-27 15:45:00,26.38,26.39,26.36,26.36,212100.0,23.0648,23.0736,23.0473,23.0473,212100.0
2014-02-27 15:50:00,26.36,26.38,26.34,26.38,122300.0,23.0473,23.0648,23.0299,23.0648,122300.0
2014-02-27 15:55:00,26.38,26.43,26.38,26.43,530400.0,23.0648,23.1085,23.0648,23.1085,530400.0
2014-02-28 09:30:00,26.41,26.41,26.23,26.27,130700.0,23.0911,23.0911,22.9337,22.9687,130700.0
2014-02-28 09:35:00,26.27,26.32,26.21,26.29,115300.0,22.9687,23.0124,22.9162,22.9861,115300.0
2014-02-28 09:40:00,26.29,26.36,26.28,26.36,66900.0,22.9861,23.0473,22.9774,23.0473,66900.0
2014-02-28 09:45:00,26.37,26.41,26.35,26.41,176600.0,23.0561,23.0911,23.0386,23.0911,176600.0
2014-02-28 09:50:00,26.4,26.44,26.39,26.42,102600.0,23.0823,23.1173,23.0736,23.0998,102600.0
2014-02-28 09:55:00,26.41,26.46,26.41,26.43,66800.0,23.0911,23.1348,23.0911,23.1085,66800.0
2014-02-28 10:00:00,26.44,26.47,26.39,26.45,256200.0,23.1173,23.1435,23.0736,23.126,256200.0
2014-02-28 10:05:00,26.45,26.49,26.45,26.49,60500.0,23.126,23.161,23.126,23.161,60500.0
2014-02-28 10:10:00,26.48,26.48,26.44,26.47,153500.0,23.1523,23.1523,23.1173,23.1435,153500.0
2014-02-28 10:15:00,26.48,26.48,26.43,26.44,86300.0,23.1523,23.1523,23.1085,23.1173,86300.0
2014-02-28 10:20:00,26.43,26.47,26.43,26.47,77800.0,23.1085,23.1435,23.1085,23.1435,77800.0
2014-02-28 10:25:00,26.47,26.5,26.46,26.5,155400.0,23.1435,23.1698,23.1348,23.1698,155400.0
2014-02-28 10:30:00,26.5,26.52,26.49,26.5,56600.0,23.1698,23.1872,23.161,23.1698,56600.0
2014-02-28 10:35:00,26.5,26.5,26.45,26.46,35400.0,23.1698,23.1698,23.126,23.1348,35400.0
2014-02-28 10:40:00,26.45,26.49,26.45,26.48,82400.0,23.126,23.161,23.126,23.1523,82400.0
2014-02-28 10:45:00,26.48,26.52,26.48,26.52,50100.0,23.1523,23.1872,23.1523,23.1872,50100.0
2014-02-28 10:50:00,26.52,26.53,26.48,26.48,48000.0,23.1872,23.196,23.1523,23.1523,48000.0
2014-02-28 10:55:00,26.48,26.5,26.47,26.48,51100.0,23.1523,23.1698,23.1435,23.1523,51100.0
2014-02-28 11:00:00,26.49,26.5,26.48,26.48,51100.0,23.161,23.1698,23.1523,23.1523,51100.0
2014-02-28 11:05:00,26.48,26.51,26.46,26.51,181100.0,23.1523,23.1785,23.1348,23.1785,181100.0
2014-02-28 11:10:00,26.51,26.53,26.49,26.51,63000.0,23.1785,23.196,23.161,23.1785,63000.0
2014-02-28 11:15:00,26.51,26.55,26.5,26.55,34900.0,23.1785,23.2135,23.1698,23.2135,34900.0
2014-02-28 11:20:00,26.55,26.56,26.53,26.55,18000.0,23.2135,23.2222,23.196,23.2135,18000.0
2014-02-28 11:25:00,26.55,26.59,26.54,26.58,45800.0,23.2135,23.2484,23.2047,23.2397,45800.0
2014-02-28 11:30:00,26.59,26.62,26.57,26.62,45900.0,23.2484,23.2747,23.231,23.2747,45900.0
2014-02-28 11:35:00,26.62,26.65,26.61,26.62,31600.0,23.2747,23.3009,23.2659,23.2747,31600.0
2014-02-28 11:40:00,26.63,26.65,26.62,26.65,14900.0,23.2834,23.3009,23.2747,23.3009,14900.0
2014-02-28 11:45:00,26.64,26.65,26.62,26.64,60600.0,23.2922,23.3009,23.2747,23.2922,60600.0
2014-02-28 11:50:00,26.64,26.69,26.63,26.67,25300.0,23.2922,23.3359,23.2834,23.3184,25300.0
2014-02-28 11:55:00,26.67,26.68,26.62,26.63,25400.0,23.3184,23.3271,23.2747,23.2834,25400.0
2014-02-28 12:00:00,26.62,26.64,26.61,26.64,22500.0,23.2747,23.2922,23.2659,23.2922,22500.0
2014-02-28 12:05:00,26.64,26.66,26.62,26.66,9300.0,23.2922,23.3096,23.2747,23.3096,9300.0
2014-02-28 12:10:00,26.66,26.67,26.64,26.67,21800.0,23.3096,23.3184,23.2922,23.3184,21800.0
2014-02-28 12:15:00,26.67,26.67,26.63,26.67,33200.0,23.3184,23.3184,23.2834,23.3184,33200.0
2014-02-28 12:20:00,26.67,26.67,26.65,26.65,14200.0,23.3184,23.3184,23.3009,23.3009,14200.0
2014-02-28 12:25:00,26.66,26.69,26.66,26.69,17800.0,23.3096,23.3359,23.3096,23.3359,17800.0
2014-02-28 12:30:00,26.69,26.71,26.68,26.7,34800.0,23.3359,23.3534,23.3271,23.3446,34800.0
2014-02-28 12:35:00,26.7,26.73,26.7,26.7,39500.0,23.3446,23.3708,23.3446,23.3446,39500.0
2014-02-28 12:40:00,26.71,26.71,26.69,26.7,30300.0,23.3534,23.3534,23.3359,23.3446,30300.0
2014-02-28 12:45:00,26.7,26.7,26.66,26.67,16800.0,23.3446,23.3446,23.3096,23.3184,16800.0
2014-02-28 12:50:00,26.68,26.69,26.65,26.65,116200.0,23.3271,23.3359,23.3009,23.3009,116200.0
2014-02-28 12:55:00,26.65,26.65,26.6,26.63,118800.0,23.3009,23.3009,23.2572,23.2834,118800.0
2014-02-28 13:00:00,26.63,26.63,26.59,26.59,97400.0,23.2834,23.2834,23.2484,23.2484,97400.0
2014-02-28 13:05:00,26.59,26.6,26.59,26.59,3200.0,23.2484,23.2572,23.2484,23.2484,3200.0
2014-02-28 13:10:00,26.6,26.6,26.58,26.59,9400.0,23.2572,23.2572,23.2397,23.2484,9400.0
2014-02-28 13:15:00,26.59,26.62,26.58,26.6,70700.0,23.2484,23.2747,23.2397,23.2572,70700.0
2014-02-28 13:20:00,26.6,26.6,26.58,26.59,26600.0,23.2572,23.2572,23.2397,23.2484,26600.0
2014-02-28 13:25:00,26.58,26.6,26.58,26.6,6400.0,23.2397,23.2572,23.2397,23.2572,6400.0
2014-02-28 13:30:00,26.6,26.61,26.58,26.59,75500.0,23.2572,23.2659,23.2397,23.2484,75500.0
2014-02-28 13:35:00,26.59,26.59,26.58,26.59,14900.0,23.2484,23.2484,23.2397,23.2484,14900.0
2014-02-28 13:40:00,26.59,26.6,26.58,26.59,70400.0,23.2484,23.2572,23.2397,23.2484,70400.0
2014-02-28 13:45:00,26.6,26.6,26.51,26.53,24800.0,23.2572,23.2572,23.1785,23.196,24800.0
2014-02-28 13:50:00,26.53,26.54,26.51,26.52,34900.0,23.196,23.2047,23.1785,23.1872,34900.0
2014-02-28 13:55:00,26.53,26.53,26.5,26.5,36500.0,23.196,23.196,23.1698,23.1698,36500.0
2014-02-28 14:00:00,26.51,26.51,26.47,26.5,31500.0,23.1785,23.1785,23.1435,23.1698,31500.0
2014-02-28 14:05:00,26.5,26.51,26.48,26.49,77200.0,23.1698,23.1785,23.1523,23.161,77200.0
2014-02-28 14:10:00,26.49,26.51,26.48,26.5,27600.0,23.161,23.1785,23.1523,23.1698,27600.0
2014-02-28 14:15:00,26.51,26.52,26.49,26.52,44200.0,23.1785,23.1872,23.161,23.1872,44200.0
2014-02-28 14:20:00,26.52,26.53,26.51,26.51,42900.0,23.1872,23.196,23.1785,23.1785,42900.0
2014-02-28 14:25:00,26.52,26.55,26.51,26.53,41500.0,23.1872,23.2135,23.1785,23.196,41500.0
2014-02-28 14:30:00,26.54,26.54,26.52,26.53,18700.0,23.2047,23.2047,23.1872,23.196,18700.0
2014-02-28 14:35:00,26.54,26.54,26.46,26.47,175600.0,23.2047,23.2047,23.1348,23.1435,175600.0
2014-02-28 14:40:00,26.48,26.49,26.46,26.49,103200.0,23.1523,23.161,23.1348,23.161,103200.0
2014-02-28 14:45:00,26.49,26.49,26.45,26.45,128600.0,23.161,23.161,23.126,23.126,128600.0
2014-02-28 14:50:00,26.45,26.47,26.42,26.44,53200.0,23.126,23.1435,23.0998,23.1173,53200.0
2014-02-28 14:55:00,26.45,26.45,26.41,26.41,137200.0,23.126,23.126,23.0911,23.0911,137200.0
2014-02-28 15:00:00,26.42,26.42,26.34,26.39,152100.0,23.0998,23.0998,23.0299,23.0736,152100.0
2014-02-28 15:05:00,26.39,26.39,26.3,26.3,170000.0,23.0736,23.0736,22.9949,22.9949,170000.0
2014-02-28 15:10:00,26.31,26.33,26.26,26.33,136500.0,23.0036,23.0211,22.9599,23.0211,136500.0
2014-02-28 15:15:00,26.33,26.39,26.31,26.36,162400.0,23.0211,23.0736,23.0036,23.0473,162400.0
2014-02-28 15:20:00,26.34,26.4,26.33,26.38,79400.0,23.0299,23.0823,23.0211,23.0648,79400.0
2014-02-28 15:25:00,26.38,26.42,26.37,26.4,219100.0,23.0648,23.0998,23.0561,23.0823,219100.0
2014-02-28 15:30:00,26.4,26.47,26.4,26.44,70800.0,23.0823,23.1435,23.0823,23.1173,70800.0
2014-02-28 15:35:00,26.44,26.44,26.41,26.43,60300.0,23.1173,23.1173,23.0911,23.1085,60300.0
2014-02-28 15:40:00,26.43,26.52,26.43,26.5,112900.0,23.1085,23.1872,23.1085,23.1698,112900.0
2014-02-28 15:45:00,26.5,26.5,26.44,26.48,259600.0,23.1698,23.1698,23.1173,23.1523,259600.0
2014-02-28 15:50:00,26.48,26.49,26.45,26.47,139600.0,23.1523,23.161,23.126,23.1435,139600.0
2014-02-28 15:55:00,26.47,26.55,26.47,26.52,411200.0,23.1435,23.2135,23.1435,23.1872,411200.0
2014-03-03 09:30:00,26.12,26.15,25.87,26.01,213900.0,22.8375,22.8637,22.6189,22.7413,213900.0
2014-03-03 09:35:00,26.02,26.12,25.98,26.09,150000.0,22.7501,22.8375,22.7151,22.8113,150000.0
2014-03-03 09:40:00,26.09,26.1,25.92,25.94,188200.0,22.8113,22.82,22.6626,22.6801,188200.0
2014-03-03 09:45:00,25.93,25.99,25.89,25.97,168300.0,22.6714,22.7238,22.6364,22.7064,168300.0
2014-03-03 09:50:00,25.97,26.03,25.95,26.03,68200.0,22.7064,22.7588,22.6889,22.7588,68200.0
2014-03-03 09:55:00,26.02,26.03,25.91,25.98,72400.0,22.7501,22.7588,22.6539,22.7151,72400.0
2014-03-03 10:00:00,25.98,26.0,25.9,25.95,209100.0,22.7151,22.7326,22.6452,22.6889,209100.0
2014-03-03 10:05:00,25.95,25.98,25.84,25.84,337800.0,22.6889,22.7151,22.5927,22.5927,337800.0
2014-03-03 10:10:00,25.84,25.91,25.79,25.89,195700.0,22.5927,22.6539,22.549,22.6364,195700.0
2014-03-03 10:15:00,25.88,25.97,25.86,25.95,126100.0,22.6277,22.7064,22.6102,22.6889,126100.0
2014-03-03 10:20:00,25.95,26.0,25.94,25.99,161200.0,22.6889,22.7326,22.6801,22.7238,161200.0
2014-03-03 10:25:00,25.99,26.04,25.95,26.01,147900.0,22.7238,22.7676,22.6889,22.7413,147900.0
2014-03-03 10:30:00,26.01,26.03,25.99,26.0,116000.0,22.7413,22.7588,22.7238,22.7326,116000.0
2014-03-03 10:35:00,26.0,26.06,26.0,26.01,153200.0,22.7326,22.785,22.7326,22.7413,153200.0
2014-03-03 10:40:00,26.01,26.04,26.0,26.01,68900.0,22.7413,22.7676,22.7326,22.7413,68900.0
2014-03-03 10:45:00,26.01,26.03,26.0,26.02,85300.0,22.7413,22.7588,22.7326,22.7501,85300.0
2014-03-03 10:50:00,26.01,26.04,25.99,26.04,66900.0,22.7413,22.7676,22.7238,22.7676,66900.0
2014-03-03 10:55:00,26.04,26.08,26.03,26.07,41600.0,22.7676,22.8025,22.7588,22.7938,41600.0
2014-03-03 11:00:00,26.07,26.07,26.01,26.05,110000.0,22.7938,22.7938,22.7413,22.7763,110000.0
2014-03-03 11:05:00,26.04,26.04,25.96,25.96,132000.0,22.7676,22.7676,22.6976,22.6976,132000.0
2014-03-03 11:10:00,25.96,25.99,25.94,25.98,50000.0,22.6976,22.7238,22.6801,22.7151,50000.0
2014-03-03 11:15:00,25.97,25.99,25.95,25.97,61000.0,22.7064,22.7238,22.6889,22.7064,61000.0
2014-03-03 11:20:00,25.98,26.0,25.97,25.98,41400.0,22.7151,22.7326,22.7064,22.7151,41400.0
2014-03-03 11:25:00,25.97,26.0,25.9,25.9,64200.0,22.7064,22.7326,22.6452,22.6452,64200.0
2014-03-03 11:30:00,25.91,25.94,25.88,25.94,72200.0,22.6539,22.6801,22.6277,22.6801,72200.0
2014-03-03 11:35:00,25.94,25.95,25.93,25.93,20200.0,22.6801,22.6889,22.6714,22.6714,20200.0
2014-03-03 11:40:00,25.92,25.96,25.91,25.92,77200.0,22.6626,22.6976,22.6539,22.6626,77200.0
2014-03-03 11:45:00,25.91,25.91,25.85,25.89,73100.0,22.6539,22.6539,22.6014,22.6364,73100.0
2014-03-03 11:50:00,25.89,25.92,25.87,25.92,49800.0,22.6364,22.6626,22.6189,22.6626,49800.0
2014-03-03 11:55:00,25.91,25.92,25.86,25.86,25000.0,22.6539,22.6626,22.6102,22.6102,25000.0
2014-03-03 12:00:00,25.87,25.89,25.85,25.85,103400.0,22.6189,22.6364,22.6014,22.6014,103400.0
2014-03-03 12:05:00,25.86,25.86,25.8,25.83,106900.0,22.6102,22.6102,22.5577,22.584,106900.0
2014-03-03 12:10:00,25.83,25.92,25.78,25.9,129800.0,22.584,22.6626,22.5402,22.6452,129800.0
2014-03-03 12:15:00,25.89,25.92,25.87,25.91,113800.0,22.6364,22.6626,22.6189,22.6539,113800.0
2014-03-03 12:20:00,25.9,25.96,25.9,25.93,66800.0,22.6452,22.6976,22.6452,22.6714,66800.0
2014-03-03 12:25:00,25.93,25.95,25.88,25.88,74800.0,22.6714,22.6889,22.6277,22.6277,74800.0
2014-03-03 12:30:00,25.89,25.91,25.87,25.87,61000.0,22.6364,22.6539,22.6189,22.6189,61000.0
2014-03-03 12:35:00,25.88,25.95,25.88,25.94,68700.0,22.6277,22.6889,22.6277,22.6801,68700.0
2014-03-03 12:40:00,25.94,25.95,25.92,25.93,30900.0,22.6801,22.6889,22.6626,22.6714,30900.0
2014-03-03 12:45:00,25.93,25.95,25.89,25.89,54200.0,22.6714,22.6889,22.6364,22.6364,54200.0
2014-03-03 12:50:00,25.9,25.9,25.86,25.87,25000.0,22.6452,22.6452,22.6102,22.6189,25000.0
2014-03-03 12:55:00,25.87,25.92,25.86,25.91,34200.0,22.6189,22.6626,22.6102,22.6539,34200.0
2014-03-03 13:00:00,25.9,25.97,25.89,25.96,53500.0,22.6452,22.7064,22.6364,22.6976,53500.0
2014-03-03 13:05:00,25.96,25.97,25.95,25.96,32200.0,22.6976,22.7064,22.6889,22.6976,32200.0
2014-03-03 13:10:00,25.97,25.97,25.92,25.94,51700.0,22.7064,22.7064,22.6626,22.6801,51700.0
2014-03-03 13:15:00,25.94,25.96,25.94,25.94,28900.0,22.6801,22.6976,22.6801,22.6801,28900.0
2014-03-03 13:20:00,25.95,25.96,25.94,25.95,34400.0,22.6889,22.6976,22.6801,22.6889,34400.0
2014-03-03 13:25:00,25.96,25.97,25.93,25.93,53500.0,22.6976,22.7064,22.6714,22.6714,53500.0
2014-03-03 13:30:00,25.93,25.93,25.86,25.86,39200.0,22.6714,22.6714,22.6102,22.6102,39200.0
2014-03-03 13:35:00,25.87,25.87,25.84,25.86,21600.0,22.6189,22.6189,22.5927,22.6102,21600.0
2014-03-03 13:40:00,25.87,25.89,25.84,25.84,39100.0,22.6189,22.6364,22.5927,22.5927,39100.0
2014-03-03 13:45:00,25.84,25.87,25.84,25.85,57800.0,22.5927,22.6189,22.5927,22.6014,57800.0
2014-03-03 13:50:00,25.85,25.88,25.85,25.88,15900.0,22.6014,22.6277,22.6014,22.6277,15900.0
2014-03-03 13:55:00,25.88,25.96,25.87,25.93,49500.0,22.6277,22.6976,22.6189,22.6714,49500.0
2014-03-03 14:00:00,25.94,25.94,25.89,25.9,52800.0,22.6801,22.6801,22.6364,22.6452,52800.0
2014-03-03 14:05:00,25.9,25.92,25.89,25.89,97500.0,22.6452,22.6626,22.6364,22.6364,97500.0
2014-03-03 14:10:00,25.89,25.96,25.89,25.95,54600.0,22.6364,22.6976,22.6364,22.6889,54600.0
2014-03-03 14:15:00,25.96,25.97,25.93,25.94,66400.0,22.6976,22.7064,22.6714,22.6801,66400.0
2014-03-03 14:20:00,25.94,25.96,25.93,25.94,33300.0,22.6801,22.6976,22.6714,22.6801,33300.0
2014-03-03 14:25:00,25.94,25.96,25.91,25.92,42800.0,22.6801,22.6976,22.6539,22.6626,42800.0
2014-03-03 14:30:00,25.91,25.96,25.87,25.95,75300.0,22.6539,22.6976,22.6189,22.6889,75300.0
2014-03-03 14:35:00,25.95,25.98,25.95,25.97,35600.0,22.6889,22.7151,22.6889,22.7064,35600.0
2014-03-03 14:40:00,25.97,26.01,25.95,25.96,63900.0,22.7064,22.7413,22.6889,22.6976,63900.0
2014-03-03 14:45:00,25.97,26.03,25.97,26.01,76300.0,22.7064,22.7588,22.7064,22.7413,76300.0
2014-03-03 14:50:00,26.01,26.02,25.98,25.98,104300.0,22.7413,22.7501,22.7151,22.7151,104300.0
2014-03-03 14:55:00,25.98,25.99,25.95,25.95,14000.0,22.7151,22.7238,22.6889,22.6889,14000.0
2014-03-03 15:00:00,25.96,25.97,25.94,25.94,79400.0,22.6976,22.7064,22.6801,22.6801,79400.0
2014-03-03 15:05:00,25.94,25.95,25.91,25.94,40900.0,22.6801,22.6889,22.6539,22.6801,40900.0
2014-03-03 15:10:00,25.93,25.94,25.87,25.88,103300.0,22.6714,22.6801,22.6189,22.6277,103300.0
2014-03-03 15:15:00,25.88,25.89,25.86,25.89,39700.0,22.6277,22.6364,22.6102,22.6364,39700.0
2014-03-03 15:20:00,25.89,25.89,25.84,25.86,77500.0,22.6364,22.6364,22.5927,22.6102,77500.0
2014-03-03 15:25:00,25.86,25.89,25.82,25.89,147300.0,22.6102,22.6364,22.5752,22.6364,147300.0
2014-03-03 15:30:00,25.89,25.89,25.83,25.84,124300.0,22.6364,22.6364,22.584,22.5927,124300.0
2014-03-03 15:35:00,25.84,25.89,25.84,25.86,119800.0,22.5927,22.6364,22.5927,22.6102,119800.0
2014-03-03 15:40:00,25.85,25.92,25.85,25.89,134700.0,22.6014,22.6626,22.6014,22.6364,134700.0
2014-03-03 15:45:00,25.9,25.93,25.86,25.86,261400.0,22.6452,22.6714,22.6102,22.6102,261400.0
2014-03-03 15:50:00,25.87,25.88,25.84,25.85,473200.0,22.6189,22.6277,22.5927,22.6014,473200.0
2014-03-03 15:55:00,25.85,25.88,25.83,25.87,522200.0,22.6014,22.6277,22.584,22.6189,522200.0
2014-03-04 09:30:00,26.22,26.52,26.17,26.47,146100.0,22.9249,23.1872,22.8812,23.1435,146100.0
2014-03-04 09:35:00,26.48,26.53,26.44,26.46,117500.0,23.1523,23.196,23.1173,23.1348,117500.0
2014-03-04 09:40:00,26.47,26.5,26.38,26.49,68800.0,23.1435,23.1698,23.0648,23.161,68800.0
2014-03-04 09:45:00,26.49,26.54,26.48,26.53,63700.0,23.161,23.2047,23.1523,23.196,63700.0
2014-03-04 09:50:00,26.54,26.57,26.51,26.52,100000.0,23.2047,23.231,23.1785,23.1872,100000.0
2014-03-04 09:55:00,26.53,26.59,26.53,26.59,101700.0,23.196,23.2484,23.196,23.2484,101700.0
2014-03-04 10:00:00,26.59,26.61,26.54,26.54,78400.0,23.2484,23.2659,23.2047,23.2047,78400.0
2014-03-04 10:05:00,26.54,26.65,26.54,26.64,154000.0,23.2047,23.3009,23.2047,23.2922,154000.0
2014-03-04 10:10:00,26.64,26.65,26.6,26.63,151700.0,23.2922,23.3009,23.2572,23.2834,151700.0
2014-03-04 10:15:00,26.63,26.67,26.62,26.65,66500.0,23.2834,23.3184,23.2747,23.3009,66500.0
2014-03-04 10:20:00,26.65,26.7,26.62,26.62,65300.0,23.3009,23.3446,23.2747,23.2747,65300.0
2014-03-04 10:25:00,26.62,26.73,26.62,26.73,30300.0,23.2747,23.3708,23.2747,23.3708,30300.0
2014-03-04 10:30:00,26.73,26.75,26.71,26.75,79400.0,23.3708,23.3883,23.3534,23.3883,79400.0
2014-03-04 10:35:00,26.75,26.79,26.74,26.78,98100.0,23.3883,23.4233,23.3796,23.4146,98100.0
2014-03-04 10:40:00,26.78,26.82,26.77,26.79,98300.0,23.4146,23.4495,23.4058,23.4233,98300.0
2014-03-04 10:45:00,26.8,26.82,26.79,26.81,60300.0,23.4321,23.4495,23.4233,23.4408,60300.0
2014-03-04 10:50:00,26.81,26.86,26.8,26.86,55000.0,23.4408,23.4845,23.4321,23.4845,55000.0
2014-03-04 10:55:00,26.86,26.86,26.81,26.85,64100.0,23.4845,23.4845,23.4408,23.4758,64100.0
2014-03-04 11:00:00,26.85,26.85,26.81,26.83,29300.0,23.4758,23.4758,23.4408,23.4583,29300.0
2014-03-04 11:05:00,26.83,26.83,26.79,26.8,34400.0,23.4583,23.4583,23.4233,23.4321,34400.0
2014-03-04 11:10:00,26.8,26.84,26.8,26.83,28700.0,23.4321,23.467,23.4321,23.4583,28700.0
2014-03-04 11:15:00,26.84,26.85,26.8,26.81,118300.0,23.467,23.4758,23.4321,23.4408,118300.0
2014-03-04 11:20:00,26.81,26.83,26.8,26.82,79000.0,23.4408,23.4583,23.4321,23.4495,79000.0
2014-03-04 11:25:00,26.82,26.83,26.78,26.78,79100.0,23.4495,23.4583,23.4146,23.4146,79100.0
2014-03-04 11:30:00,26.79,26.8,26.77,26.8,52300.0,23.4233,23.4321,23.4058,23.4321,52300.0
2014-03-04 11:35:00,26.8,26.8,26.75,26.77,146400.0,23.4321,23.4321,23.3883,23.4058,146400.0
2014-03-04 11:40:00,26.78,26.8,26.77,26.8,42800.0,23.4146,23.4321,23.4058,23.4321,42800.0
2014-03-04 11:45:00,26.81,26.82,26.78,26.8,131300.0,23.4408,23.4495,23.4146,23.4321,131300.0
2014-03-04 11:50:00,26.8,26.83,26.8,26.8,49500.0,23.4321,23.4583,23.4321,23.4321,49500.0
2014-03-04 11:55:00,26.8,26.83,26.8,26.83,32800.0,23.4321,23.4583,23.4321,23.4583,32800.0
2014-03-04 12:00:00,26.84,26.86,26.81,26.84,59600.0,23.467,23.4845,23.4408,23.467,59600.0
2014-03-04 12:05:00,26.83,26.87,26.83,26.87,24400.0,23.4583,23.4933,23.4583,23.4933,24400.0
2014-03-04 12:10:00,26.87,26.88,26.87,26.88,31800.0,23.4933,23.502,23.4933,23.502,31800.0
2014-03-04 12:15:00,26.88,26.93,26.88,26.91,47800.0,23.502,23.5457,23.502,23.5282,47800.0
2014-03-04 12:20:00,26.91,26.94,26.86,26.88,51600.0,23.5282,23.5545,23.4845,23.502,51600.0
2014-03-04 12:25:00,26.88,26.94,26.88,26.92,21100.0,23.502,23.5545,23.502,23.537,21100.0
2014-03-04 12:30:00,26.92,26.92,26.84,26.87,58100.0,23.537,23.537,23.467,23.4933,58100.0
2014-03-04 12:35:00,26.87,26.88,26.84,26.86,43400.0,23.4933,23.502,23.467,23.4845,43400.0
2014-03-04 12:40:00,26.86,26.88,26.81,26.85,29600.0,23.4845,23.502,23.4408,23.4758,29600.0
2014-03-04 12:45:00,26.86,26.91,26.86,26.89,22100.0,23.4845,23.5282,23.4845,23.5107,22100.0
2014-03-04 12:50:00,26.89,26.91,26.88,26.89,15900.0,23.5107,23.5282,23.502,23.5107,15900.0
2014-03-04 12:55:00,26.89,26.93,26.89,26.92,37500.0,23.5107,23.5457,23.5107,23.537,37500.0
2014-03-04 13:00:00,26.92,26.93,26.9,26.92,34100.0,23.537,23.5457,23.5195,23.537,34100.0
2014-03-04 13:05:00,26.92,26.92,26.88,26.9,39100.0,23.537,23.537,23.502,23.5195,39100.0
2014-03-04 13:10:00,26.9,26.95,26.9,26.94,107600.0,23.5195,23.5632,23.5195,23.5545,107600.0
2014-03-04 13:15:00,26.95,26.97,26.94,26.95,72800.0,23.5632,23.5807,23.5545,23.5632,72800.0
2014-03-04 13:20:00,26.95,26.95,26.93,26.93,46100.0,23.5632,23.5632,23.5457,23.5457,46100.0
2014-03-04 13:25:00,26.93,26.99,26.93,26.96,59800.0,23.5457,23.5982,23.5457,23.5719,59800.0
2014-03-04 13:30:00,26.96,26.99,26.96,26.96,23800.0,23.5719,23.5982,23.5719,23.5719,23800.0
2014-03-04 13:35:00,26.96,27.02,26.96,27.01,138900.0,23.5719,23.6244,23.5719,23.6157,138900.0
2014-03-04 13:40:00,27.01,27.05,27.0,27.02,79500.0,23.6157,23.6506,23.6069,23.6244,79500.0
2014-03-04 13:45:00,27.02,27.05,26.95,26.97,103800.0,23.6244,23.6506,23.5632,23.5807,103800.0
2014-03-04 13:50:00,26.95,26.97,26.93,26.96,126900.0,23.5632,23.5807,23.5457,23.5719,126900.0
2014-03-04 13:55:00,26.96,27.02,26.95,27.0,90400.0,23.5719,23.6244,23.5632,23.6069,90400.0
2014-03-04 14:00:00,27.0,27.01,26.91,26.92,125400.0,23.6069,23.6157,23.5282,23.537,125400.0
2014-03-04 14:05:00,26.92,26.92,26.84,26.89,115400.0,23.537,23.537,23.467,23.5107,115400.0
2014-03-04 14:10:00,26.89,26.92,26.88,26.89,134500.0,23.5107,23.537,23.502,23.5107,134500.0
2014-03-04 14:15:00,26.89,26.9,26.85,26.86,72300.0,23.5107,23.5195,23.4758,23.4845,72300.0
2014-03-04 14:20:00,26.86,26.86,26.83,26.84,105800.0,23.4845,23.4845,23.4583,23.467,105800.0
2014-03-04 14:25:00,26.83,26.83,26.8,26.82,46200.0,23.4583,23.4583,23.4321,23.4495,46200.0
2014-03-04 14:30:00,26.82,26.85,26.81,26.84,95500.0,23.4495,23.4758,23.4408,23.467,95500.0
2014-03-04 14:35:00,26.84,26.84,26.76,26.78,94000.0,23.467,23.467,23.3971,23.4146,94000.0
2014-03-04 14:40:00,26.78,26.82,26.78,26.81,129100.0,23.4146,23.4495,23.4146,23.4408,129100.0
2014-03-04 14:45:00,26.81,26.82,26.78,26.8,185300.0,23.4408,23.4495,23.4146,23.4321,185300.0
2014-03-04 14:50:00,26.8,26.87,26.79,26.87,88000.0,23.4321,23.4933,23.4233,23.4933,88000.0
2014-03-04 14:55:00,26.87,26.93,26.87,26.91,75500.0,23.4933,23.5457,23.4933,23.5282,75500.0
2014-03-04 15:00:00,26.91,26.93,26.87,26.89,210400.0,23.5282,23.5457,23.4933,23.5107,210400.0
2014-03-04 15:05:00,26.89,26.91,26.88,26.9,71900.0,23.5107,23.5282,23.502,23.5195,71900.0
2014-03-04 15:10:00,26.9,26.91,26.88,26.88,81800.0,23.5195,23.5282,23.502,23.502,81800.0
2014-03-04 15:15:00,26.88,26.9,26.87,26.9,109600.0,23.502,23.5195,23.4933,23.5195,109600.0
2014-03-04 15:20:00,26.89,26.9,26.89,26.9,85200.0,23.5107,23.5195,23.5107,23.5195,85200.0
2014-03-04 15:25:00,26.89,26.9,26.88,26.88,173100.0,23.5107,23.5195,23.502,23.502,173100.0
2014-03-04 15:30:00,26.89,26.91,26.88,26.89,259900.0,23.5107,23.5282,23.502,23.5107,259900.0
2014-03-04 15:35:00,26.9,26.9,26.84,26.85,301200.0,23.5195,23.5195,23.467,23.4758,301200.0
2014-03-04 15:40:00,26.86,26.88,26.85,26.86,300800.0,23.4845,23.502,23.4758,23.4845,300800.0
2014-03-04 15:45:00,26.87,26.88,26.81,26.83,563500.0,23.4933,23.502,23.4408,23.4583,563500.0
2014-03-04 15:50:00,26.83,26.84,26.81,26.83,455600.0,23.4583,23.467,23.4408,23.4583,455600.0
2014-03-04 15:55:00,26.83,26.83,26.8,26.8,935200.0,23.4583,23.4583,23.4321,23.4321,935200.0
2014-03-05 09:30:00,26.86,26.98,26.82,26.84,95400.0,23.4845,23.5894,23.4495,23.467,95400.0
2014-03-05 09:35:00,26.85,26.88,26.77,26.77,129000.0,23.4758,23.502,23.4058,23.4058,129000.0
2014-03-05 09:40:00,26.78,26.84,26.75,26.84,77800.0,23.4146,23.467,23.3883,23.467,77800.0
2014-03-05 09:45:00,26.85,26.87,26.82,26.83,69200.0,23.4758,23.4933,23.4495,23.4583,69200.0
2014-03-05 09:50:00,26.82,26.84,26.78,26.79,108400.0,23.4495,23.467,23.4146,23.4233,108400.0
2014-03-05 09:55:00,26.79,26.79,26.72,26.73,54100.0,23.4233,23.4233,23.3621,23.3708,54100.0
2014-03-05 10:00:00,26.74,26.77,26.73,26.74,82300.0,23.3796,23.4058,23.3708,23.3796,82300.0
2014-03-05 10:05:00,26.75,26.81,26.72,26.77,92600.0,23.3883,23.4408,23.3621,23.4058,92600.0
2014-03-05 10:10:00,26.78,26.78,26.72,26.72,159100.0,23.4146,23.4146,23.3621,23.3621,159100.0
2014-03-05 10:15:00,26.73,26.73,26.67,26.68,203100.0,23.3708,23.3708,23.3184,23.3271,203100.0
2014-03-05 10:20:00,26.69,26.7,26.67,26.69,106400.0,23.3359,23.3446,23.3184,23.3359,106400.0
2014-03-05 10:25:00,26.68,26.72,26.66,26.7,121800.0,23.3271,23.3621,23.3096,23.3446,121800.0
2014-03-05 10:30:00,26.71,26.77,26.69,26.77,79400.0,23.3534,23.4058,23.3359,23.4058,79400.0
2014-03-05 10:35:00,26.77,26.78,26.74,26.74,65400.0,23.4058,23.4146,23.3796,23.3796,65400.0
2014-03-05 10:40:00,26.75,26.77,26.74,26.77,65800.0,23.3883,23.4058,23.3796,23.4058,65800.0
2014-03-05 10:45:00,26.77,26.77,26.68,26.69,117200.0,23.4058,23.4058,23.3271,23.3359,117200.0
2014-03-05 10:50:00,26.69,26.74,26.68,26.71,66100.0,23.3359,23.3796,23.3271,23.3534,66100.0
2014-03-05 10:55:00,26.7,26.75,26.69,26.73,55000.0,23.3446,23.3883,23.3359,23.3708,55000.0
2014-03-05 11:00:00,26.73,26.79,26.73,26.77,70800.0,23.3708,23.4233,23.3708,23.4058,70800.0
2014-03-05 11:05:00,26.77,26.79,26.75,26.76,57200.0,23.4058,23.4233,23.3883,23.3971,57200.0
2014-03-05 11:10:00,26.75,26.76,26.74,26.75,50900.0,23.3883,23.3971,23.3796,23.3883,50900.0
2014-03-05 11:15:00,26.74,26.76,26.72,26.73,105800.0,23.3796,23.3971,23.3621,23.3708,105800.0
2014-03-05 11:20:00,26.72,26.74,26.72,26.74,81100.0,23.3621,23.3796,23.3621,23.3796,81100.0
2014-03-05 11:25:00,26.74,26.75,26.69,26.71,115600.0,23.3796,23.3883,23.3359,23.3534,115600.0
2014-03-05 11:30:00,26.71,26.74,26.7,26.71,66500.0,23.3534,23.3796,23.3446,23.3534,66500.0
2014-03-05 11:35:00,26.72,26.75,26.7,26.75,74600.0,23.3621,23.3883,23.3446,23.3883,74600.0
2014-03-05 11:40:00,26.74,26.75,26.71,26.74,38400.0,23.3796,23.3883,23.3534,23.3796,38400.0
2014-03-05 11:45:00,26.75,26.77,26.74,26.75,40800.0,23.3883,23.4058,23.3796,23.3883,40800.0
2014-03-05 11:50:00,26.75,26.77,26.74,26.74,37200.0,23.3883,23.4058,23.3796,23.3796,37200.0
2014-03-05 11:55:00,26.74,26.76,26.74,26.74,16400.0,23.3796,23.3971,23.3796,23.3796,16400.0
2014-03-05 12:00:00,26.75,26.76,26.74,26.76,37900.0,23.3883,23.3971,23.3796,23.3971,37900.0
2014-03-05 12:05:00,26.75,26.75,26.74,26.75,27700.0,23.3883,23.3883,23.3796,23.3883,27700.0
2014-03-05 12:10:00,26.75,26.75,26.72,26.72,54200.0,23.3883,23.3883,23.3621,23.3621,54200.0
2014-03-05 12:15:00,26.72,26.75,26.71,26.73,50600.0,23.3621,23.3883,23.3534,23.3708,50600.0
2014-03-05 12:20:00,26.73,26.74,26.7,26.7,102400.0,23.3708,23.3796,23.3446,23.3446,102400.0
2014-03-05 12:25:00,26.7,26.71,26.69,26.69,81300.0,23.3446,23.3534,23.3359,23.3359,81300.0
2014-03-05 12:30:00,26.69,26.7,26.68,26.7,70300.0,23.3359,23.3446,23.3271,23.3446,70300.0
2014-03-05 12:35:00,26.7,26.74,26.7,26.73,23900.0,23.3446,23.3796,23.3446,23.3708,23900.0
2014-03-05 12:40:00,26.72,26.73,26.7,26.7,67500.0,23.3621,23.3708,23.3446,23.3446,67500.0
2014-03-05 12:45:00,26.71,26.71,26.68,26.71,96500.0,23.3534,23.3534,23.3271,23.3534,96500.0
2014-03-05 12:50:00,26.71,26.72,26.69,26.69,50800.0,23.3534,23.3621,23.3359,23.3359,50800.0
2014-03-05 12:55:00,26.69,26.73,26.69,26.72,12100.0,23.3359,23.3708,23.3359,23.3621,12100.0
2014-03-05 13:00:00,26.73,26.75,26.73,26.73,13700.0,23.3708,23.3883,23.3708,23.3708,13700.0
2014-03-05 13:05:00,26.73,26.75,26.73,26.75,32400.0,23.3708,23.3883,23.3708,23.3883,32400.0
2014-03-05 13:10:00,26.75,26.76,26.73,26.74,55000.0,23.3883,23.3971,23.3708,23.3796,55000.0
2014-03-05 13:15:00,26.75,26.77,26.75,26.75,29400.0,23.3883,23.4058,23.3883,23.3883,29400.0
2014-03-05 13:20:00,26.76,26.76,26.73,26.74,37100.0,23.3971,23.3971,23.3708,23.3796,37100.0
2014-03-05 13:25:00,26.73,26.74,26.72,26.73,16200.0,23.3708,23.3796,23.3621,23.3708,16200.0
2014-03-05 13:30:00,26.73,26.76,26.71,26.75,32700.0,23.3708,23.3971,23.3534,23.3883,32700.0
2014-03-05 13:35:00,26.75,26.75,26.71,26.74,29000.0,23.3883,23.3883,23.3534,23.3796,29000.0
2014-03-05 13:40:00,26.75,26.76,26.74,26.76,40900.0,23.3883,23.3971,23.3796,23.3971,40900.0
2014-03-05 13:45:00,26.76,26.76,26.71,26.72,48200.0,23.3971,23.3971,23.3534,23.3621,48200.0
2014-03-05 13:50:00,26.72,26.74,26.69,26.71,25400.0,23.3621,23.3796,23.3359,23.3534,25400.0
2014-03-05 13:55:00,26.71,26.75,26.71,26.75,42400.0,23.3534,23.3883,23.3534,23.3883,42400.0
2014-03-05 14:00:00,26.75,26.8,26.75,26.76,58500.0,23.3883,23.4321,23.3883,23.3971,58500.0
2014-03-05 14:05:00,26.75,26.78,26.75,26.77,36900.0,23.3883,23.4146,23.3883,23.4058,36900.0
2014-03-05 14:10:00,26.78,26.79,26.73,26.73,70700.0,23.4146,23.4233,23.3708,23.3708,70700.0
2014-03-05 14:15:00,26.74,26.76,26.73,26.75,56600.0,23.3796,23.3971,23.3708,23.3883,56600.0
2014-03-05 14:20:00,26.75,26.77,26.73,26.74,45700.0,23.3883,23.4058,23.3708,23.3796,45700.0
2014-03-05 14:25:00,26.75,26.77,26.74,26.75,115300.0,23.3883,23.4058,23.3796,23.3883,115300.0
2014-03-05 14:30:00,26.75,26.78,26.74,26.75,43300.0,23.3883,23.4146,23.3796,23.3883,43300.0
2014-03-05 14:35:00,26.74,26.77,26.74,26.75,92200.0,23.3796,23.4058,23.3796,23.3883,92200.0
2014-03-05 14:40:00,26.74,26.78,26.74,26.76,74100.0,23.3796,23.4146,23.3796,23.3971,74100.0
2014-03-05 14:45:00,26.75,26.79,26.75,26.78,34600.0,23.3883,23.4233,23.3883,23.4146,34600.0
2014-03-05 14:50:00,26.79,26.8,26.77,26.79,58900.0,23.4233,23.4321,23.4058,23.4233,58900.0
2014-03-05 14:55:00,26.78,26.8,26.77,26.78,83600.0,23.4146,23.4321,23.4058,23.4146,83600.0
2014-03-05 15:00:00,26.79,26.82,26.78,26.82,93700.0,23.4233,23.4495,23.4146,23.4495,93700.0
2014-03-05 15:05:00,26.82,26.84,26.79,26.82,125400.0,23.4495,23.467,23.4233,23.4495,125400.0
2014-03-05 15:10:00,26.82,26.83,26.8,26.82,73400.0,23.4495,23.4583,23.4321,23.4495,73400.0
2014-03-05 15:15:00,26.81,26.83,26.81,26.82,159700.0,23.4408,23.4583,23.4408,23.4495,159700.0
2014-03-05 15:20:00,26.81,26.82,26.8,26.82,137900.0,23.4408,23.4495,23.4321,23.4495,137900.0
2014-03-05 15:25:00,26.82,26.83,26.79,26.82,169900.0,23.4495,23.4583,23.4233,23.4495,169900.0
2014-03-05 15:30:00,26.82,26.82,26.8,26.82,134500.0,23.4495,23.4495,23.4321,23.4495,134500.0
2014-03-05 15:35:00,26.82,26.83,26.8,26.8,337300.0,23.4495,23.4583,23.4321,23.4321,337300.0
2014-03-05 15:40:00,26.8,26.82,26.79,26.8,142800.0,23.4321,23.4495,23.4233,23.4321,142800.0
2014-03-05 15:45:00,26.81,26.83,26.8,26.83,279900.0,23.4408,23.4583,23.4321,23.4583,279900.0
2014-03-05 15:50:00,26.83,26.87,26.83,26.87,307200.0,23.4583,23.4933,23.4583,23.4933,307200.0
2014-03-05 15:55:00,26.87,26.94,26.87,26.94,722200.0,23.4933,23.5545,23.4933,23.5545,722200.0
2014-03-06 09:30:00,27.03,27.03,26.94,26.95,117600.0,23.6331,23.6331,23.5545,23.5632,117600.0
2014-03-06 09:35:00,26.95,26.98,26.92,26.98,232500.0,23.5632,23.5894,23.537,23.5894,232500.0
2014-03-06 09:40:00,26.98,27.08,26.98,27.0,99100.0,23.5894,23.6769,23.5894,23.6069,99100.0
2014-03-06 09:45:00,26.99,27.03,26.95,26.95,121000.0,23.5982,23.6331,23.5632,23.5632,121000.0
2014-03-06 09:50:00,26.95,27.03,26.95,27.03,61000.0,23.5632,23.6331,23.5632,23.6331,61000.0
2014-03-06 09:55:00,27.02,27.06,26.97,27.01,248400.0,23.6244,23.6594,23.5807,23.6157,248400.0
2014-03-06 10:00:00,27.0,27.01,26.94,26.99,160300.0,23.6069,23.6157,23.5545,23.5982,160300.0
2014-03-06 10:05:00,26.99,27.01,26.98,26.99,41900.0,23.5982,23.6157,23.5894,23.5982,41900.0
2014-03-06 10:10:00,26.99,27.0,26.94,26.95,24900.0,23.5982,23.6069,23.5545,23.5632,24900.0
2014-03-06 10:15:00,26.95,26.99,26.92,26.93,45900.0,23.5632,23.5982,23.537,23.5457,45900.0
2014-03-06 10:20:00,26.92,27.0,26.92,26.96,128700.0,23.537,23.6069,23.537,23.5719,128700.0
2014-03-06 10:25:00,26.96,26.98,26.95,26.96,28800.0,23.5719,23.5894,23.5632,23.5719,28800.0
2014-03-06 10:30:00,26.96,27.0,26.95,26.95,21700.0,23.5719,23.6069,23.5632,23.5632,21700.0
2014-03-06 10:35:00,26.94,26.99,26.94,26.98,51800.0,23.5545,23.5982,23.5545,23.5894,51800.0
2014-03-06 10:40:00,26.99,27.0,26.97,27.0,24400.0,23.5982,23.6069,23.5807,23.6069,24400.0
2014-03-06 10:45:00,27.0,27.0,26.93,26.93,35200.0,23.6069,23.6069,23.5457,23.5457,35200.0
2014-03-06 10:50:00,26.94,27.0,26.93,27.0,42300.0,23.5545,23.6069,23.5457,23.6069,42300.0
2014-03-06 10:55:00,27.0,27.09,27.0,27.09,177300.0,23.6069,23.6856,23.6069,23.6856,177300.0
2014-03-06 11:00:00,27.08,27.09,27.07,27.09,62900.0,23.6769,23.6856,23.6681,23.6856,62900.0
2014-03-06 11:05:00,27.08,27.09,27.06,27.08,55700.0,23.6769,23.6856,23.6594,23.6769,55700.0
2014-03-06 11:10:00,27.08,27.09,27.05,27.05,57000.0,23.6769,23.6856,23.6506,23.6506,57000.0
2014-03-06 11:15:00,27.05,27.11,27.05,27.1,120500.0,23.6506,23.7031,23.6506,23.6944,120500.0
2014-03-06 11:20:00,27.1,27.1,27.03,27.04,105700.0,23.6944,23.6944,23.6331,23.6419,105700.0
2014-03-06 11:25:00,27.04,27.04,27.0,27.0,130100.0,23.6419,23.6419,23.6069,23.6069,130100.0
2014-03-06 11:30:00,27.01,27.03,27.0,27.01,145200.0,23.6157,23.6331,23.6069,23.6157,145200.0
2014-03-06 11:35:00,27.02,27.06,27.01,27.06,65100.0,23.6244,23.6594,23.6157,23.6594,65100.0
2014-03-06 11:40:00,27.06,27.07,27.05,27.07,37700.0,23.6594,23.6681,23.6506,23.6681,37700.0
2014-03-06 11:45:00,27.07,27.08,27.06,27.08,18200.0,23.6681,23.6769,23.6594,23.6769,18200.0
2014-03-06 11:50:00,27.08,27.09,27.06,27.07,18600.0,23.6769,23.6856,23.6594,23.6681,18600.0
2014-03-06 11:55:00,27.07,27.1,27.07,27.1,23200.0,23.6681,23.6944,23.6681,23.6944,23200.0
2014-03-06 12:00:00,27.1,27.15,27.1,27.15,99700.0,23.6944,23.7381,23.6944,23.7381,99700.0
2014-03-06 12:05:00,27.15,27.21,27.15,27.21,67300.0,23.7381,23.7905,23.7381,23.7905,67300.0
2014-03-06 12:10:00,27.21,27.21,27.16,27.16,85600.0,23.7905,23.7905,23.7468,23.7468,85600.0
2014-03-06 12:15:00,27.17,27.17,27.14,27.14,83400.0,23.7556,23.7556,23.7293,23.7293,83400.0
2014-03-06 12:20:00,27.15,27.15,27.12,27.13,50700.0,23.7381,23.7381,23.7118,23.7206,50700.0
2014-03-06 12:25:00,27.12,27.13,27.1,27.12,41900.0,23.7118,23.7206,23.6944,23.7118,41900.0
2014-03-06 12:30:00,27.12,27.12,27.1,27.11,59200.0,23.7118,23.7118,23.6944,23.7031,59200.0
2014-03-06 12:35:00,27.11,27.14,27.1,27.1,120600.0,23.7031,23.7293,23.6944,23.6944,120600.0
2014-03-06 12:40:00,27.1,27.11,27.06,27.11,182200.0,23.6944,23.7031,23.6594,23.7031,182200.0
2014-03-06 12:45:00,27.12,27.15,27.11,27.13,17800.0,23.7118,23.7381,23.7031,23.7206,17800.0
2014-03-06 12:50:00,27.12,27.13,27.12,27.12,7400.0,23.7118,23.7206,23.7118,23.7118,7400.0
2014-03-06 12:55:00,27.13,27.16,27.11,27.16,102800.0,23.7206,23.7468,23.7031,23.7468,102800.0
2014-03-06 13:00:00,27.16,27.18,27.16,27.17,32700.0,23.7468,23.7643,23.7468,23.7556,32700.0
2014-03-06 13:05:00,27.17,27.18,27.16,27.18,12700.0,23.7556,23.7643,23.7468,23.7643,12700.0
2014-03-06 13:10:00,27.18,27.18,27.15,27.15,22700.0,23.7643,23.7643,23.7381,23.7381,22700.0
2014-03-06 13:15:00,27.16,27.18,27.14,27.17,39800.0,23.7468,23.7643,23.7293,23.7556,39800.0
2014-03-06 13:20:00,27.17,27.17,27.13,27.15,121100.0,23.7556,23.7556,23.7206,23.7381,121100.0
2014-03-06 13:25:00,27.15,27.16,27.08,27.1,102100.0,23.7381,23.7468,23.6769,23.6944,102100.0
2014-03-06 13:30:00,27.09,27.11,27.08,27.09,71400.0,23.6856,23.7031,23.6769,23.6856,71400.0
2014-03-06 13:35:00,27.09,27.11,27.07,27.09,69200.0,23.6856,23.7031,23.6681,23.6856,69200.0
2014-03-06 13:40:00,27.09,27.09,27.02,27.04,136000.0,23.6856,23.6856,23.6244,23.6419,136000.0
2014-03-06 13:45:00,27.04,27.04,26.99,27.01,128000.0,23.6419,23.6419,23.5982,23.6157,128000.0
2014-03-06 13:50:00,27.01,27.02,26.98,27.02,253700.0,23.6157,23.6244,23.5894,23.6244,253700.0
2014-03-06 13:55:00,27.02,27.02,26.9,26.96,1328700.0,23.6244,23.6244,23.5195,23.5719,1328700.0
2014-03-06 14:00:00,26.96,26.98,26.9,26.98,603800.0,23.5719,23.5894,23.5195,23.5894,603800.0
2014-03-06 14:05:00,26.98,26.98,26.9,26.97,269600.0,23.5894,23.5894,23.5195,23.5807,269600.0
2014-03-06 14:10:00,26.96,26.98,26.9,26.93,381900.0,23.5719,23.5894,23.5195,23.5457,381900.0
2014-03-06 14:15:00,26.93,26.97,26.92,26.96,152400.0,23.5457,23.5807,23.537,23.5719,152400.0
2014-03-06 14:20:00,26.97,27.02,26.96,27.02,120400.0,23.5807,23.6244,23.5719,23.6244,120400.0
2014-03-06 14:25:00,27.01,27.06,27.01,27.05,210000.0,23.6157,23.6594,23.6157,23.6506,210000.0
2014-03-06 14:30:00,27.05,27.07,27.04,27.07,327400.0,23.6506,23.6681,23.6419,23.6681,327400.0
2014-03-06 14:35:00,27.07,27.09,27.07,27.08,67800.0,23.6681,23.6856,23.6681,23.6769,67800.0
2014-03-06 14:40:00,27.08,27.08,27.03,27.04,258800.0,23.6769,23.6769,23.6331,23.6419,258800.0
2014-03-06 14:45:00,27.04,27.04,27.0,27.01,67300.0,23.6419,23.6419,23.6069,23.6157,67300.0
2014-03-06 14:50:00,27.0,27.01,26.98,26.99,34400.0,23.6069,23.6157,23.5894,23.5982,34400.0
2014-03-06 14:55:00,26.99,26.99,26.96,26.96,24000.0,23.5982,23.5982,23.5719,23.5719,24000.0
2014-03-06 15:00:00,26.96,26.98,26.96,26.97,34700.0,23.5719,23.5894,23.5719,23.5807,34700.0
2014-03-06 15:05:00,26.97,26.97,26.92,26.92,72800.0,23.5807,23.5807,23.537,23.537,72800.0
2014-03-06 15:10:00,26.93,26.96,26.91,26.96,69700.0,23.5457,23.5719,23.5282,23.5719,69700.0
2014-03-06 15:15:00,26.96,26.98,26.95,26.98,36900.0,23.5719,23.5894,23.5632,23.5894,36900.0
2014-03-06 15:20:00,26.97,26.98,26.94,26.94,93500.0,23.5807,23.5894,23.5545,23.5545,93500.0
2014-03-06 15:25:00,26.95,26.98,26.95,26.98,29700.0,23.5632,23.5894,23.5632,23.5894,29700.0
2014-03-06 15:30:00,26.98,27.0,26.98,26.99,456300.0,23.5894,23.6069,23.5894,23.5982,456300.0
2014-03-06 15:35:00,26.98,27.0,26.98,26.99,357000.0,23.5894,23.6069,23.5894,23.5982,357000.0
2014-03-06 15:40:00,27.0,27.0,26.97,26.98,322400.0,23.6069,23.6069,23.5807,23.5894,322400.0
2014-03-06 15:45:00,26.99,27.01,26.97,26.99,188600.0,23.5982,23.6157,23.5807,23.5982,188600.0
2014-03-06 15:50:00,26.99,27.0,26.96,26.97,757900.0,23.5982,23.6069,23.5719,23.5807,757900.0
2014-03-06 15:55:00,26.96,26.98,26.92,26.94,531200.0,23.5719,23.5894,23.537,23.5545,531200.0
2014-03-07 09:30:00,27.15,27.31,27.15,27.19,179800.0,23.7381,23.878,23.7381,23.773,179800.0
2014-03-07 09:35:00,27.19,27.22,27.17,27.2,268600.0,23.773,23.7993,23.7556,23.7818,268600.0
2014-03-07 09:40:00,27.2,27.21,27.05,27.07,266700.0,23.7818,23.7905,23.6506,23.6681,266700.0
2014-03-07 09:45:00,27.07,27.11,26.94,26.95,264400.0,23.6681,23.7031,23.5545,23.5632,264400.0
2014-03-07 09:50:00,26.95,27.01,26.95,27.01,63600.0,23.5632,23.6157,23.5632,23.6157,63600.0
2014-03-07 09:55:00,27.01,27.01,26.95,26.96,39300.0,23.6157,23.6157,23.5632,23.5719,39300.0
2014-03-07 10:00:00,26.95,26.95,26.91,26.93,102700.0,23.5632,23.5632,23.5282,23.5457,102700.0
2014-03-07 10:05:00,26.94,27.03,26.93,27.02,88800.0,23.5545,23.6331,23.5457,23.6244,88800.0
2014-03-07 10:10:00,27.03,27.07,27.02,27.07,206000.0,23.6331,23.6681,23.6244,23.6681,206000.0
2014-03-07 10:15:00,27.07,27.1,27.02,27.04,128600.0,23.6681,23.6944,23.6244,23.6419,128600.0
2014-03-07 10:20:00,27.04,27.05,27.0,27.0,113100.0,23.6419,23.6506,23.6069,23.6069,113100.0
2014-03-07 10:25:00,26.99,27.04,26.98,27.0,123100.0,23.5982,23.6419,23.5894,23.6069,123100.0
2014-03-07 10:30:00,27.0,27.05,26.99,27.05,127900.0,23.6069,23.6506,23.5982,23.6506,127900.0
2014-03-07 10:35:00,27.05,27.09,27.02,27.04,226900.0,23.6506,23.6856,23.6244,23.6419,226900.0
2014-03-07 10:40:00,27.04,27.06,27.02,27.03,62700.0,23.6419,23.6594,23.6244,23.6331,62700.0
2014-03-07 10:45:00,27.02,27.02,26.95,26.98,82400.0,23.6244,23.6244,23.5632,23.5894,82400.0
2014-03-07 10:50:00,26.97,27.0,26.94,26.99,75800.0,23.5807,23.6069,23.5545,23.5982,75800.0
2014-03-07 10:55:00,27.0,27.01,26.97,26.98,49400.0,23.6069,23.6157,23.5807,23.5894,49400.0
2014-03-07 11:00:00,26.98,26.98,26.86,26.86,79700.0,23.5894,23.5894,23.4845,23.4845,79700.0
2014-03-07 11:05:00,26.87,26.89,26.84,26.86,77200.0,23.4933,23.5107,23.467,23.4845,77200.0
2014-03-07 11:10:00,26.86,26.87,26.83,26.83,29500.0,23.4845,23.4933,23.4583,23.4583,29500.0
2014-03-07 11:15:00,26.84,26.87,26.81,26.87,62500.0,23.467,23.4933,23.4408,23.4933,62500.0
2014-03-07 11:20:00,26.87,26.92,26.86,26.9,42400.0,23.4933,23.537,23.4845,23.5195,42400.0
2014-03-07 11:25:00,26.92,26.97,26.9,26.96,44700.0,23.537,23.5807,23.5195,23.5719,44700.0
2014-03-07 11:30:00,26.95,26.96,26.93,26.94,44900.0,23.5632,23.5719,23.5457,23.5545,44900.0
2014-03-07 11:35:00,26.95,26.96,26.88,26.9,366100.0,23.5632,23.5719,23.502,23.5195,366100.0
2014-03-07 11:40:00,26.91,26.96,26.91,26.93,81100.0,23.5282,23.5719,23.5282,23.5457,81100.0
2014-03-07 11:45:00,26.93,26.96,26.9,26.91,87100.0,23.5457,23.5719,23.5195,23.5282,87100.0
2014-03-07 11:50:00,26.91,26.91,26.87,26.87,24100.0,23.5282,23.5282,23.4933,23.4933,24100.0
2014-03-07 11:55:00,26.87,26.93,26.87,26.92,92800.0,23.4933,23.5457,23.4933,23.537,92800.0
2014-03-07 12:00:00,26.93,26.94,26.91,26.92,158000.0,23.5457,23.5545,23.5282,23.537,158000.0
2014-03-07 12:05:00,26.92,26.92,26.89,26.91,317900.0,23.537,23.537,23.5107,23.5282,317900.0
2014-03-07 12:10:00,26.91,26.93,26.9,26.9,189000.0,23.5282,23.5457,23.5195,23.5195,189000.0
2014-03-07 12:15:00,26.9,26.91,26.88,26.89,80800.0,23.5195,23.5282,23.502,23.5107,80800.0
2014-03-07 12:20:00,26.89,26.91,26.89,26.9,89500.0,23.5107,23.5282,23.5107,23.5195,89500.0
2014-03-07 12:25:00,26.9,26.9,26.88,26.9,21000.0,23.5195,23.5195,23.502,23.5195,21000.0
2014-03-07 12:30:00,26.9,26.9,26.88,26.89,60300.0,23.5195,23.5195,23.502,23.5107,60300.0
2014-03-07 12:35:00,26.89,26.94,26.89,26.91,118600.0,23.5107,23.5545,23.5107,23.5282,118600.0
2014-03-07 12:40:00,26.91,26.92,26.89,26.91,216200.0,23.5282,23.537,23.5107,23.5282,216200.0
2014-03-07 12:45:00,26.91,26.91,26.89,26.9,304300.0,23.5282,23.5282,23.5107,23.5195,304300.0
2014-03-07 12:50:00,26.91,26.91,26.86,26.88,95000.0,23.5282,23.5282,23.4845,23.502,95000.0
2014-03-07 12:55:00,26.89,26.9,26.88,26.9,180400.0,23.5107,23.5195,23.502,23.5195,180400.0
2014-03-07 13:00:00,26.89,26.89,26.83,26.84,85500.0,23.5107,23.5107,23.4583,23.467,85500.0
2014-03-07 13:05:00,26.85,26.86,26.84,26.86,23800.0,23.4758,23.4845,23.467,23.4845,23800.0
2014-03-07 13:10:00,26.85,26.87,26.82,26.83,36200.0,23.4758,23.4933,23.4495,23.4583,36200.0
2014-03-07 13:15:00,26.84,26.86,26.82,26.82,75300.0,23.467,23.4845,23.4495,23.4495,75300.0
2014-03-07 13:20:00,26.82,26.86,26.82,26.85,71500.0,23.4495,23.4845,23.4495,23.4758,71500.0
2014-03-07 13:25:00,26.85,26.85,26.79,26.82,69000.0,23.4758,23.4758,23.4233,23.4495,69000.0
2014-03-07 13:30:00,26.81,26.85,26.81,26.85,25100.0,23.4408,23.4758,23.4408,23.4758,25100.0
2014-03-07 13:35:00,26.85,26.85,26.79,26.8,90200.0,23.4758,23.4758,23.4233,23.4321,90200.0
2014-03-07 13:40:00,26.8,26.83,26.8,26.81,36400.0,23.4321,23.4583,23.4321,23.4408,36400.0
2014-03-07 13:45:00,26.81,26.82,26.8,26.8,19800.0,23.4408,23.4495,23.4321,23.4321,19800.0
2014-03-07 13:50:00,26.8,26.83,26.79,26.83,54000.0,23.4321,23.4583,23.4233,23.4583,54000.0
2014-03-07 13:55:00,26.82,26.85,26.82,26.85,20900.0,23.4495,23.4758,23.4495,23.4758,20900.0
2014-03-07 14:00:00,26.85,26.86,26.85,26.86,6100.0,23.4758,23.4845,23.4758,23.4845,6100.0
2014-03-07 14:05:00,26.86,26.86,26.83,26.84,68600.0,23.4845,23.4845,23.4583,23.467,68600.0
2014-03-07 14:10:00,26.84,26.9,26.83,26.89,60000.0,23.467,23.5195,23.4583,23.5107,60000.0
2014-03-07 14:15:00,26.88,26.89,26.84,26.85,52000.0,23.502,23.5107,23.467,23.4758,52000.0
2014-03-07 14:20:00,26.85,26.87,26.84,26.87,48200.0,23.4758,23.4933,23.467,23.4933,48200.0
2014-03-07 14:25:00,26.86,26.87,26.85,26.87,26400.0,23.4845,23.4933,23.4758,23.4933,26400.0
2014-03-07 14:30:00,26.87,26.89,26.86,26.89,30800.0,23.4933,23.5107,23.4845,23.5107,30800.0
2014-03-07 14:35:00,26.88,26.89,26.86,26.86,20700.0,23.502,23.5107,23.4845,23.4845,20700.0
2014-03-07 14:40:00,26.87,26.89,26.85,26.87,30500.0,23.4933,23.5107,23.4758,23.4933,30500.0
2014-03-07 14:45:00,26.87,26.91,26.86,26.9,52600.0,23.4933,23.5282,23.4845,23.5195,52600.0
2014-03-07 14:50:00,26.9,26.93,26.89,26.93,38800.0,23.5195,23.5457,23.5107,23.5457,38800.0
2014-03-07 14:55:00,26.92,26.96,26.91,26.95,46400.0,23.537,23.5719,23.5282,23.5632,46400.0
2014-03-07 15:00:00,26.95,26.96,26.92,26.93,38600.0,23.5632,23.5719,23.537,23.5457,38600.0
2014-03-07 15:05:00,26.92,26.93,26.92,26.92,137100.0,23.537,23.5457,23.537,23.537,137100.0
2014-03-07 15:10:00,26.92,26.95,26.92,26.95,27100.0,23.537,23.5632,23.537,23.5632,27100.0
2014-03-07 15:15:00,26.95,26.96,26.94,26.95,29300.0,23.5632,23.5719,23.5545,23.5632,29300.0
2014-03-07 15:20:00,26.95,26.95,26.92,26.92,52500.0,23.5632,23.5632,23.537,23.537,52500.0
2014-03-07 15:25:00,26.92,26.94,26.92,26.94,90000.0,23.537,23.5545,23.537,23.5545,90000.0
2014-03-07 15:30:00,26.94,26.94,26.91,26.91,99100.0,23.5545,23.5545,23.5282,23.5282,99100.0
2014-03-07 15:35:00,26.91,26.93,26.9,26.92,139700.0,23.5282,23.5457,23.5195,23.537,139700.0
2014-03-07 15:40:00,26.92,26.97,26.91,26.96,85400.0,23.537,23.5807,23.5282,23.5719,85400.0
2014-03-07 15:45:00,26.96,26.97,26.95,26.97,139500.0,23.5719,23.5807,23.5632,23.5807,139500.0
2014-03-07 15:50:00,26.97,27.0,26.96,27.0,286100.0,23.5807,23.6069,23.5719,23.6069,286100.0
2014-03-07 15:55:00,27.0,27.01,26.97,27.0,1016100.0,23.6069,23.6157,23.5807,23.6069,1016100.0
2014-03-10 09:30:00,26.97,27.0,26.81,26.9,68400.0,23.5807,23.6069,23.4408,23.5195,68400.0
2014-03-10 09:35:00,26.9,27.02,26.9,27.01,104600.0,23.5195,23.6244,23.5195,23.6157,104600.0
2014-03-10 09:40:00,27.01,27.03,26.96,27.03,222100.0,23.6157,23.6331,23.5719,23.6331,222100.0
2014-03-10 09:45:00,27.02,27.2,27.01,27.2,119700.0,23.6244,23.7818,23.6157,23.7818,119700.0
2014-03-10 09:50:00,27.2,27.23,27.16,27.19,61500.0,23.7818,23.808,23.7468,23.773,61500.0
2014-03-10 09:55:00,27.18,27.24,27.15,27.21,78700.0,23.7643,23.8168,23.7381,23.7905,78700.0
2014-03-10 10:00:00,27.21,27.22,27.19,27.2,59300.0,23.7905,23.7993,23.773,23.7818,59300.0
2014-03-10 10:05:00,27.2,27.23,27.19,27.2,112000.0,23.7818,23.808,23.773,23.7818,112000.0
2014-03-10 10:10:00,27.21,27.23,27.2,27.22,119500.0,23.7905,23.808,23.7818,23.7993,119500.0
2014-03-10 10:15:00,27.23,27.26,27.21,27.24,260200.0,23.808,23.8342,23.7905,23.8168,260200.0
2014-03-10 10:20:00,27.24,27.27,27.23,27.25,98000.0,23.8168,23.843,23.808,23.8255,98000.0
2014-03-10 10:25:00,27.24,27.25,27.19,27.21,68700.0,23.8168,23.8255,23.773,23.7905,68700.0
2014-03-10 10:30:00,27.21,27.21,27.14,27.15,71300.0,23.7905,23.7905,23.7293,23.7381,71300.0
2014-03-10 10:35:00,27.15,27.17,27.14,27.15,67400.0,23.7381,23.7556,23.7293,23.7381,67400.0
2014-03-10 10:40:00,27.14,27.17,27.1,27.11,129100.0,23.7293,23.7556,23.6944,23.7031,129100.0
2014-03-10 10:45:00,27.11,27.13,27.1,27.12,23600.0,23.7031,23.7206,23.6944,23.7118,23600.0
2014-03-10 10:50:00,27.12,27.12,27.07,27.1,47000.0,23.7118,23.7118,23.6681,23.6944,47000.0
2014-03-10 10:55:00,27.1,27.1,27.05,27.07,73200.0,23.6944,23.6944,23.6506,23.6681,73200.0
2014-03-10 11:00:00,27.07,27.08,27.06,27.08,26200.0,23.6681,23.6769,23.6594,23.6769,26200.0
2014-03-10 11:05:00,27.07,27.13,27.06,27.12,90100.0,23.6681,23.7206,23.6594,23.7118,90100.0
2014-03-10 11:10:00,27.12,27.13,27.1,27.1,44000.0,23.7118,23.7206,23.6944,23.6944,44000.0
2014-03-10 11:15:00,27.11,27.14,27.1,27.13,71700.0,23.7031,23.7293,23.6944,23.7206,71700.0
2014-03-10 11:20:00,27.12,27.14,27.12,27.14,34300.0,23.7118,23.7293,23.7118,23.7293,34300.0
2014-03-10 11:25:00,27.14,27.19,27.14,27.18,60400.0,23.7293,23.773,23.7293,23.7643,60400.0
2014-03-10 11:30:00,27.19,27.2,27.16,27.17,18500.0,23.773,23.7818,23.7468,23.7556,18500.0
2014-03-10 11:35:00,27.17,27.2,27.17,27.18,20000.0,23.7556,23.7818,23.7556,23.7643,20000.0
2014-03-10 11:40:00,27.18,27.2,27.17,27.18,20200.0,23.7643,23.7818,23.7556,23.7643,20200.0
2014-03-10 11:45:00,27.19,27.21,27.16,27.17,79600.0,23.773,23.7905,23.7468,23.7556,79600.0
2014-03-10 11:50:00,27.17,27.18,27.12,27.13,24500.0,23.7556,23.7643,23.7118,23.7206,24500.0
2014-03-10 11:55:00,27.13,27.14,27.1,27.13,46600.0,23.7206,23.7293,23.6944,23.7206,46600.0
2014-03-10 12:00:00,27.14,27.14,27.12,27.13,12800.0,23.7293,23.7293,23.7118,23.7206,12800.0
2014-03-10 12:05:00,27.14,27.14,27.11,27.13,18300.0,23.7293,23.7293,23.7031,23.7206,18300.0
2014-03-10 12:10:00,27.14,27.16,27.13,27.15,15100.0,23.7293,23.7468,23.7206,23.7381,15100.0
2014-03-10 12:15:00,27.15,27.17,27.14,27.17,14300.0,23.7381,23.7556,23.7293,23.7556,14300.0
2014-03-10 12:20:00,27.17,27.19,27.17,27.17,27300.0,23.7556,23.773,23.7556,23.7556,27300.0
2014-03-10 12:25:00,27.18,27.2,27.15,27.17,67600.0,23.7643,23.7818,23.7381,23.7556,67600.0
2014-03-10 12:30:00,27.18,27.18,27.11,27.14,46100.0,23.7643,23.7643,23.7031,23.7293,46100.0
2014-03-10 12:35:00,27.13,27.17,27.13,27.16,25500.0,23.7206,23.7556,23.7206,23.7468,25500.0
2014-03-10 12:40:00,27.16,27.16,27.12,27.13,6000.0,23.7468,23.7468,23.7118,23.7206,6000.0
2014-03-10 12:45:00,27.13,27.14,27.12,27.14,6700.0,23.7206,23.7293,23.7118,23.7293,6700.0
2014-03-10 12:50:00,27.14,27.15,27.13,27.14,7900.0,23.7293,23.7381,23.7206,23.7293,7900.0
2014-03-10 12:55:00,27.15,27.21,27.13,27.18,77200.0,23.7381,23.7905,23.7206,23.7643,77200.0
2014-03-10 13:00:00,27.18,27.19,27.17,27.19,12100.0,23.7643,23.773,23.7556,23.773,12100.0
2014-03-10 13:05:00,27.19,27.2,27.17,27.18,14700.0,23.773,23.7818,23.7556,23.7643,14700.0
2014-03-10 13:10:00,27.18,27.2,27.16,27.16,31900.0,23.7643,23.7818,23.7468,23.7468,31900.0
2014-03-10 13:15:00,27.16,27.17,27.14,27.15,12000.0,23.7468,23.7556,23.7293,23.7381,12000.0
2014-03-10 13:20:00,27.15,27.17,27.15,27.16,9600.0,23.7381,23.7556,23.7381,23.7468,9600.0
2014-03-10 13:25:00,27.15,27.18,27.15,27.18,8100.0,23.7381,23.7643,23.7381,23.7643,8100.0
2014-03-10 13:30:00,27.17,27.18,27.09,27.09,39300.0,23.7556,23.7643,23.6856,23.6856,39300.0
2014-03-10 13:35:00,27.09,27.1,27.06,27.09,42200.0,23.6856,23.6944,23.6594,23.6856,42200.0
2014-03-10 13:40:00,27.09,27.1,27.09,27.1,8200.0,23.6856,23.6944,23.6856,23.6944,8200.0
2014-03-10 13:45:00,27.1,27.11,27.09,27.1,23500.0,23.6944,23.7031,23.6856,23.6944,23500.0
2014-03-10 13:50:00,27.1,27.14,27.1,27.13,13500.0,23.6944,23.7293,23.6944,23.7206,13500.0
2014-03-10 13:55:00,27.13,27.13,27.09,27.1,25300.0,23.7206,23.7206,23.6856,23.6944,25300.0
2014-03-10 14:00:00,27.1,27.11,27.08,27.1,77500.0,23.6944,23.7031,23.6769,23.6944,77500.0
2014-03-10 14:05:00,27.09,27.13,27.09,27.12,15600.0,23.6856,23.7206,23.6856,23.7118,15600.0
2014-03-10 14:10:00,27.13,27.13,27.09,27.1,28500.0,23.7206,23.7206,23.6856,23.6944,28500.0
2014-03-10 14:15:00,27.1,27.1,27.09,27.09,30900.0,23.6944,23.6944,23.6856,23.6856,30900.0
2014-03-10 14:20:00,27.1,27.12,27.09,27.1,64700.0,23.6944,23.7118,23.6856,23.6944,64700.0
2014-03-10 14:25:00,27.1,27.1,27.06,27.06,37600.0,23.6944,23.6944,23.6594,23.6594,37600.0
2014-03-10 14:30:00,27.07,27.09,27.06,27.09,27700.0,23.6681,23.6856,23.6594,23.6856,27700.0
2014-03-10 14:35:00,27.09,27.09,27.07,27.07,19100.0,23.6856,23.6856,23.6681,23.6681,19100.0
2014-03-10 14:40:00,27.08,27.08,27.07,27.08,8200.0,23.6769,23.6769,23.6681,23.6769,8200.0
2014-03-10 14:45:00,27.08,27.11,27.08,27.1,17900.0,23.6769,23.7031,23.6769,23.6944,17900.0
2014-03-10 14:50:00,27.11,27.14,27.11,27.14,26600.0,23.7031,23.7293,23.7031,23.7293,26600.0
2014-03-10 14:55:00,27.14,27.14,27.12,27.14,33200.0,23.7293,23.7293,23.7118,23.7293,33200.0
2014-03-10 15:00:00,27.13,27.14,27.11,27.12,35700.0,23.7206,23.7293,23.7031,23.7118,35700.0
2014-03-10 15:05:00,27.11,27.12,27.11,27.11,25000.0,23.7031,23.7118,23.7031,23.7031,25000.0
2014-03-10 15:10:00,27.11,27.12,27.1,27.11,35900.0,23.7031,23.7118,23.6944,23.7031,35900.0
2014-03-10 15:15:00,27.1,27.13,27.1,27.13,32800.0,23.6944,23.7206,23.6944,23.7206,32800.0
2014-03-10 15:20:00,27.13,27.13,27.12,27.13,41900.0,23.7206,23.7206,23.7118,23.7206,41900.0
2014-03-10 15:25:00,27.13,27.14,27.13,27.14,66500.0,23.7206,23.7293,23.7206,23.7293,66500.0
2014-03-10 15:30:00,27.14,27.16,27.14,27.16,72500.0,23.7293,23.7468,23.7293,23.7468,72500.0
2014-03-10 15:35:00,27.16,27.2,27.15,27.15,138000.0,23.7468,23.7818,23.7381,23.7381,138000.0
2014-03-10 15:40:00,27.16,27.16,27.14,27.15,89900.0,23.7468,23.7468,23.7293,23.7381,89900.0
2014-03-10 15:45:00,27.16,27.18,27.15,27.16,268700.0,23.7468,23.7643,23.7381,23.7468,268700.0
2014-03-10 15:50:00,27.16,27.17,27.15,27.17,265400.0,23.7468,23.7556,23.7381,23.7556,265400.0
2014-03-10 15:55:00,27.17,27.17,27.13,27.14,731500.0,23.7556,23.7556,23.7206,23.7293,731500.0
2014-03-11 09:30:00,27.21,27.23,27.12,27.15,70800.0,23.7905,23.808,23.7118,23.7381,70800.0
2014-03-11 09:35:00,27.16,27.17,27.09,27.11,85600.0,23.7468,23.7556,23.6856,23.7031,85600.0
2014-03-11 09:40:00,27.11,27.11,27.04,27.08,93000.0,23.7031,23.7031,23.6419,23.6769,93000.0
2014-03-11 09:45:00,27.08,27.08,27.02,27.06,107200.0,23.6769,23.6769,23.6244,23.6594,107200.0
2014-03-11 09:50:00,27.05,27.06,26.98,27.01,27900.0,23.6506,23.6594,23.5894,23.6157,27900.0
2014-03-11 09:55:00,27.02,27.02,27.0,27.01,27500.0,23.6244,23.6244,23.6069,23.6157,27500.0
2014-03-11 10:00:00,27.01,27.04,26.99,27.04,91400.0,23.6157,23.6419,23.5982,23.6419,91400.0
2014-03-11 10:05:00,27.04,27.05,27.0,27.03,48600.0,23.6419,23.6506,23.6069,23.6331,48600.0
2014-03-11 10:10:00,27.03,27.08,27.02,27.07,22300.0,23.6331,23.6769,23.6244,23.6681,22300.0
2014-03-11 10:15:00,27.07,27.14,27.07,27.14,70400.0,23.6681,23.7293,23.6681,23.7293,70400.0
2014-03-11 10:20:00,27.14,27.18,27.13,27.16,63000.0,23.7293,23.7643,23.7206,23.7468,63000.0
2014-03-11 10:25:00,27.16,27.23,27.16,27.22,97400.0,23.7468,23.808,23.7468,23.7993,97400.0
2014-03-11 10:30:00,27.23,27.25,27.22,27.22,69500.0,23.808,23.8255,23.7993,23.7993,69500.0
2014-03-11 10:35:00,27.22,27.24,27.21,27.21,53200.0,23.7993,23.8168,23.7905,23.7905,53200.0
2014-03-11 10:40:00,27.21,27.22,27.2,27.2,335400.0,23.7905,23.7993,23.7818,23.7818,335400.0
2014-03-11 10:45:00,27.2,27.24,27.2,27.22,31700.0,23.7818,23.8168,23.7818,23.7993,31700.0
2014-03-11 10:50:00,27.23,27.24,27.19,27.19,131000.0,23.808,23.8168,23.773,23.773,131000.0
2014-03-11 10:55:00,27.2,27.21,27.17,27.18,28000.0,23.7818,23.7905,23.7556,23.7643,28000.0
2014-03-11 11:00:00,27.19,27.2,27.14,27.14,46300.0,23.773,23.7818,23.7293,23.7293,46300.0
2014-03-11 11:05:00,27.14,27.14,27.11,27.12,68100.0,23.7293,23.7293,23.7031,23.7118,68100.0
2014-03-11 11:10:00,27.11,27.14,27.11,27.14,14500.0,23.7031,23.7293,23.7031,23.7293,14500.0
2014-03-11 11:15:00,27.14,27.14,27.1,27.11,29900.0,23.7293,23.7293,23.6944,23.7031,29900.0
2014-03-11 11:20:00,27.12,27.13,27.1,27.11,22600.0,23.7118,23.7206,23.6944,23.7031,22600.0
2014-03-11 11:25:00,27.12,27.14,27.11,27.12,26700.0,23.7118,23.7293,23.7031,23.7118,26700.0
2014-03-11 11:30:00,27.12,27.13,27.11,27.13,48300.0,23.7118,23.7206,23.7031,23.7206,48300.0
2014-03-11 11:35:00,27.13,27.14,27.11,27.12,50400.0,23.7206,23.7293,23.7031,23.7118,50400.0
2014-03-11 11:40:00,27.12,27.12,27.04,27.06,77600.0,23.7118,23.7118,23.6419,23.6594,77600.0
2014-03-11 11:45:00,27.05,27.09,27.05,27.06,16300.0,23.6506,23.6856,23.6506,23.6594,16300.0
2014-03-11 11:50:00,27.07,27.08,27.06,27.07,11400.0,23.6681,23.6769,23.6594,23.6681,11400.0
2014-03-11 11:55:00,27.07,27.08,27.06,27.07,37000.0,23.6681,23.6769,23.6594,23.6681,37000.0
2014-03-11 12:00:00,27.07,27.08,27.05,27.07,56700.0,23.6681,23.6769,23.6506,23.6681,56700.0
2014-03-11 12:05:00,27.07,27.1,27.07,27.07,44600.0,23.6681,23.6944,23.6681,23.6681,44600.0
2014-03-11 12:10:00,27.07,27.08,27.02,27.03,35000.0,23.6681,23.6769,23.6244,23.6331,35000.0
2014-03-11 12:15:00,27.03,27.03,26.98,26.99,40700.0,23.6331,23.6331,23.5894,23.5982,40700.0
2014-03-11 12:20:00,26.99,27.0,26.97,26.97,23600.0,23.5982,23.6069,23.5807,23.5807,23600.0
2014-03-11 12:25:00,26.97,26.99,26.96,26.98,93800.0,23.5807,23.5982,23.5719,23.5894,93800.0
2014-03-11 12:30:00,26.98,26.98,26.95,26.95,72900.0,23.5894,23.5894,23.5632,23.5632,72900.0
2014-03-11 12:35:00,26.96,26.97,26.94,26.97,37200.0,23.5719,23.5807,23.5545,23.5807,37200.0
2014-03-11 12:40:00,26.97,27.02,26.96,27.01,22800.0,23.5807,23.6244,23.5719,23.6157,22800.0
2014-03-11 12:45:00,27.01,27.08,27.01,27.08,25800.0,23.6157,23.6769,23.6157,23.6769,25800.0
2014-03-11 12:50:00,27.08,27.1,27.07,27.1,33100.0,23.6769,23.6944,23.6681,23.6944,33100.0
2014-03-11 12:55:00,27.1,27.1,27.05,27.05,23800.0,23.6944,23.6944,23.6506,23.6506,23800.0
2014-03-11 13:00:00,27.05,27.05,27.01,27.02,16700.0,23.6506,23.6506,23.6157,23.6244,16700.0
2014-03-11 13:05:00,27.01,27.02,26.98,27.0,23500.0,23.6157,23.6244,23.5894,23.6069,23500.0
2014-03-11 13:10:00,27.01,27.06,27.01,27.05,25000.0,23.6157,23.6594,23.6157,23.6506,25000.0
2014-03-11 13:15:00,27.05,27.05,27.03,27.04,13400.0,23.6506,23.6506,23.6331,23.6419,13400.0
2014-03-11 13:20:00,27.04,27.06,27.01,27.01,28900.0,23.6419,23.6594,23.6157,23.6157,28900.0
2014-03-11 13:25:00,27.01,27.02,26.97,26.99,27300.0,23.6157,23.6244,23.5807,23.5982,27300.0
2014-03-11 13:30:00,26.98,27.01,26.97,27.0,42100.0,23.5894,23.6157,23.5807,23.6069,42100.0
2014-03-11 13:35:00,26.99,27.02,26.97,27.02,89400.0,23.5982,23.6244,23.5807,23.6244,89400.0
2014-03-11 13:40:00,27.02,27.03,26.99,27.0,57100.0,23.6244,23.6331,23.5982,23.6069,57100.0
2014-03-11 13:45:00,27.0,27.05,26.99,27.05,86200.0,23.6069,23.6506,23.5982,23.6506,86200.0
2014-03-11 13:50:00,27.04,27.05,27.03,27.04,46900.0,23.6419,23.6506,23.6331,23.6419,46900.0
2014-03-11 13:55:00,27.04,27.05,27.03,27.05,37100.0,23.6419,23.6506,23.6331,23.6506,37100.0
2014-03-11 14:00:00,27.04,27.06,26.98,26.99,75100.0,23.6419,23.6594,23.5894,23.5982,75100.0
2014-03-11 14:05:00,26.99,27.0,26.97,26.98,27900.0,23.5982,23.6069,23.5807,23.5894,27900.0
2014-03-11 14:10:00,26.98,26.99,26.95,26.96,55400.0,23.5894,23.5982,23.5632,23.5719,55400.0
2014-03-11 14:15:00,26.95,26.96,26.91,26.92,51200.0,23.5632,23.5719,23.5282,23.537,51200.0
2014-03-11 14:20:00,26.91,26.92,26.9,26.91,28000.0,23.5282,23.537,23.5195,23.5282,28000.0
2014-03-11 14:25:00,26.91,26.93,26.9,26.92,39500.0,23.5282,23.5457,23.5195,23.537,39500.0
2014-03-11 14:30:00,26.91,26.92,26.85,26.86,82600.0,23.5282,23.537,23.4758,23.4845,82600.0
2014-03-11 14:35:00,26.86,26.87,26.84,26.85,72100.0,23.4845,23.4933,23.467,23.4758,72100.0
2014-03-11 14:40:00,26.85,26.86,26.83,26.85,25400.0,23.4758,23.4845,23.4583,23.4758,25400.0
2014-03-11 14:45:00,26.84,26.88,26.84,26.88,59400.0,23.467,23.502,23.467,23.502,59400.0
2014-03-11 14:50:00,26.88,26.88,26.86,26.87,46700.0,23.502,23.502,23.4845,23.4933,46700.0
2014-03-11 14:55:00,26.87,26.87,26.83,26.83,46200.0,23.4933,23.4933,23.4583,23.4583,46200.0
2014-03-11 15:00:00,26.83,26.83,26.78,26.79,98800.0,23.4583,23.4583,23.4146,23.4233,98800.0
2014-03-11 15:05:00,26.8,26.8,26.79,26.8,65300.0,23.4321,23.4321,23.4233,23.4321,65300.0
2014-03-11 15:10:00,26.8,26.82,26.79,26.8,44300.0,23.4321,23.4495,23.4233,23.4321,44300.0
2014-03-11 15:15:00,26.8,26.82,26.8,26.81,113200.0,23.4321,23.4495,23.4321,23.4408,113200.0
2014-03-11 15:20:00,26.8,26.88,26.8,26.86,106600.0,23.4321,23.502,23.4321,23.4845,106600.0
2014-03-11 15:25:00,26.86,26.87,26.84,26.86,42300.0,23.4845,23.4933,23.467,23.4845,42300.0
2014-03-11 15:30:00,26.85,26.91,26.85,26.88,62100.0,23.4758,23.5282,23.4758,23.502,62100.0
2014-03-11 15:35:00,26.88,26.91,26.84,26.86,162200.0,23.502,23.5282,23.467,23.4845,162200.0
2014-03-11 15:40:00,26.86,26.87,26.84,26.85,60700.0,23.4845,23.4933,23.467,23.4758,60700.0
2014-03-11 15:45:00,26.84,26.85,26.79,26.8,378000.0,23.467,23.4758,23.4233,23.4321,378000.0
2014-03-11 15:50:00,26.82,26.87,26.8,26.84,305700.0,23.4495,23.4933,23.4321,23.467,305700.0
2014-03-11 15:55:00,26.84,26.89,26.84,26.86,343500.0,23.467,23.5107,23.467,23.4845,343500.0
2014-03-12 09:30:00,26.46,26.53,26.43,26.5,260300.0,23.1348,23.196,23.1085,23.1698,260300.0
2014-03-12 09:35:00,26.5,26.55,26.47,26.53,121300.0,23.1698,23.2135,23.1435,23.196,121300.0
2014-03-12 09:40:00,26.52,26.53,26.4,26.46,99200.0,23.1872,23.196,23.0823,23.1348,99200.0
2014-03-12 09:45:00,26.46,26.46,26.28,26.35,108900.0,23.1348,23.1348,22.9774,23.0386,108900.0
2014-03-12 09:50:00,26.35,26.41,26.32,26.36,49000.0,23.0386,23.0911,23.0124,23.0473,49000.0
2014-03-12 09:55:00,26.37,26.45,26.37,26.44,40500.0,23.0561,23.126,23.0561,23.1173,40500.0
2014-03-12 10:00:00,26.44,26.47,26.41,26.47,61200.0,23.1173,23.1435,23.0911,23.1435,61200.0
2014-03-12 10:05:00,26.48,26.52,26.42,26.44,98400.0,23.1523,23.1872,23.0998,23.1173,98400.0
2014-03-12 10:10:00,26.44,26.48,26.42,26.48,65300.0,23.1173,23.1523,23.0998,23.1523,65300.0
2014-03-12 10:15:00,26.49,26.49,26.43,26.44,134200.0,23.161,23.161,23.1085,23.1173,134200.0
2014-03-12 10:20:00,26.44,26.5,26.44,26.46,62000.0,23.1173,23.1698,23.1173,23.1348,62000.0
2014-03-12 10:25:00,26.46,26.46,26.43,26.43,97800.0,23.1348,23.1348,23.1085,23.1085,97800.0
2014-03-12 10:30:00,26.43,26.51,26.42,26.51,66900.0,23.1085,23.1785,23.0998,23.1785,66900.0
2014-03-12 10:35:00,26.5,26.5,26.41,26.41,43700.0,23.1698,23.1698,23.0911,23.0911,43700.0
2014-03-12 10:40:00,26.41,26.44,26.41,26.44,32600.0,23.0911,23.1173,23.0911,23.1173,32600.0
2014-03-12 10:45:00,26.44,26.44,26.36,26.39,61600.0,23.1173,23.1173,23.0473,23.0736,61600.0
2014-03-12 10:50:00,26.39,26.48,26.36,26.48,105300.0,23.0736,23.1523,23.0473,23.1523,105300.0
2014-03-12 10:55:00,26.48,26.57,26.48,26.57,28400.0,23.1523,23.231,23.1523,23.231,28400.0
2014-03-12 11:00:00,26.58,26.58,26.55,26.55,57700.0,23.2397,23.2397,23.2135,23.2135,57700.0
2014-03-12 11:05:00,26.55,26.59,26.53,26.56,55600.0,23.2135,23.2484,23.196,23.2222,55600.0
2014-03-12 11:10:00,26.56,26.6,26.55,26.58,64300.0,23.2222,23.2572,23.2135,23.2397,64300.0
2014-03-12 11:15:00,26.57,26.58,26.55,26.56,101300.0,23.231,23.2397,23.2135,23.2222,101300.0
2014-03-12 11:20:00,26.55,26.62,26.55,26.62,80200.0,23.2135,23.2747,23.2135,23.2747,80200.0
2014-03-12 11:25:00,26.62,26.68,26.62,26.65,30900.0,23.2747,23.3271,23.2747,23.3009,30900.0
2014-03-12 11:30:00,26.66,26.68,26.64,26.64,24100.0,23.3096,23.3271,23.2922,23.2922,24100.0
2014-03-12 11:35:00,26.64,26.64,26.61,26.62,37900.0,23.2922,23.2922,23.2659,23.2747,37900.0
2014-03-12 11:40:00,26.62,26.62,26.58,26.59,45800.0,23.2747,23.2747,23.2397,23.2484,45800.0
2014-03-12 11:45:00,26.6,26.62,26.58,26.6,31600.0,23.2572,23.2747,23.2397,23.2572,31600.0
2014-03-12 11:50:00,26.59,26.61,26.57,26.61,30800.0,23.2484,23.2659,23.231,23.2659,30800.0
2014-03-12 11:55:00,26.6,26.61,26.56,26.56,22400.0,23.2572,23.2659,23.2222,23.2222,22400.0
2014-03-12 12:00:00,26.56,26.57,26.55,26.55,30100.0,23.2222,23.231,23.2135,23.2135,30100.0
2014-03-12 12:05:00,26.55,26.61,26.55,26.59,15500.0,23.2135,23.2659,23.2135,23.2484,15500.0
2014-03-12 12:10:00,26.58,26.58,26.55,26.55,16300.0,23.2397,23.2397,23.2135,23.2135,16300.0
2014-03-12 12:15:00,26.55,26.56,26.53,26.54,42400.0,23.2135,23.2222,23.196,23.2047,42400.0
2014-03-12 12:20:00,26.53,26.56,26.53,26.55,49300.0,23.196,23.2222,23.196,23.2135,49300.0
2014-03-12 12:25:00,26.55,26.55,26.49,26.5,36500.0,23.2135,23.2135,23.161,23.1698,36500.0
2014-03-12 12:30:00,26.5,26.54,26.5,26.51,19600.0,23.1698,23.2047,23.1698,23.1785,19600.0
2014-03-12 12:35:00,26.52,26.56,26.52,26.53,28100.0,23.1872,23.2222,23.1872,23.196,28100.0
2014-03-12 12:40:00,26.53,26.6,26.53,26.59,38300.0,23.196,23.2572,23.196,23.2484,38300.0
2014-03-12 12:45:00,26.58,26.62,26.58,26.61,27700.0,23.2397,23.2747,23.2397,23.2659,27700.0
2014-03-12 12:50:00,26.61,26.61,26.6,26.61,23700.0,23.2659,23.2659,23.2572,23.2659,23700.0
2014-03-12 12:55:00,26.61,26.66,26.61,26.65,62000.0,23.2659,23.3096,23.2659,23.3009,62000.0
2014-03-12 13:00:00,26.65,26.66,26.6,26.6,52100.0,23.3009,23.3096,23.2572,23.2572,52100.0
2014-03-12 13:05:00,26.6,26.61,26.54,26.54,86800.0,23.2572,23.2659,23.2047,23.2047,86800.0
2014-03-12 13:10:00,26.54,26.54,26.48,26.48,20600.0,23.2047,23.2047,23.1523,23.1523,20600.0
2014-03-12 13:15:00,26.48,26.53,26.48,26.52,45600.0,23.1523,23.196,23.1523,23.1872,45600.0
2014-03-12 13:20:00,26.52,26.55,26.52,26.53,36100.0,23.1872,23.2135,23.1872,23.196,36100.0
2014-03-12 13:25:00,26.53,26.57,26.53,26.57,21600.0,23.196,23.231,23.196,23.231,21600.0
2014-03-12 13:30:00,26.56,26.6,26.56,26.6,21600.0,23.2222,23.2572,23.2222,23.2572,21600.0
2014-03-12 13:35:00,26.6,26.66,26.59,26.66,28400.0,23.2572,23.3096,23.2484,23.3096,28400.0
2014-03-12 13:40:00,26.66,26.66,26.6,26.63,136900.0,23.3096,23.3096,23.2572,23.2834,136900.0
2014-03-12 13:45:00,26.63,26.65,26.62,26.64,64800.0,23.2834,23.3009,23.2747,23.2922,64800.0
2014-03-12 13:50:00,26.64,26.65,26.63,26.64,15700.0,23.2922,23.3009,23.2834,23.2922,15700.0
2014-03-12 13:55:00,26.64,26.65,26.62,26.63,35600.0,23.2922,23.3009,23.2747,23.2834,35600.0
2014-03-12 14:00:00,26.63,26.68,26.62,26.67,48000.0,23.2834,23.3271,23.2747,23.3184,48000.0
2014-03-12 14:05:00,26.67,26.7,26.66,26.67,108200.0,23.3184,23.3446,23.3096,23.3184,108200.0
2014-03-12 14:10:00,26.67,26.69,26.64,26.64,52900.0,23.3184,23.3359,23.2922,23.2922,52900.0
2014-03-12 14:15:00,26.63,26.63,26.62,26.62,20900.0,23.2834,23.2834,23.2747,23.2747,20900.0
2014-03-12 14:20:00,26.62,26.62,26.59,26.59,89200.0,23.2747,23.2747,23.2484,23.2484,89200.0
2014-03-12 14:25:00,26.59,26.61,26.57,26.61,120100.0,23.2484,23.2659,23.231,23.2659,120100.0
2014-03-12 14:30:00,26.61,26.61,26.59,26.59,29800.0,23.2659,23.2659,23.2484,23.2484,29800.0
2014-03-12 14:35:00,26.59,26.61,26.59,26.59,51800.0,23.2484,23.2659,23.2484,23.2484,51800.0
2014-03-12 14:40:00,26.59,26.61,26.59,26.61,85000.0,23.2484,23.2659,23.2484,23.2659,85000.0
2014-03-12 14:45:00,26.61,26.65,26.6,26.61,50700.0,23.2659,23.3009,23.2572,23.2659,50700.0
2014-03-12 14:50:00,26.6,26.61,26.58,26.58,42900.0,23.2572,23.2659,23.2397,23.2397,42900.0
2014-03-12 14:55:00,26.58,26.59,26.54,26.54,29600.0,23.2397,23.2484,23.2047,23.2047,29600.0
2014-03-12 15:00:00,26.54,26.56,26.54,26.55,65200.0,23.2047,23.2222,23.2047,23.2135,65200.0
2014-03-12 15:05:00,26.55,26.56,26.53,26.54,35000.0,23.2135,23.2222,23.196,23.2047,35000.0
2014-03-12 15:10:00,26.53,26.54,26.53,26.53,37300.0,23.196,23.2047,23.196,23.196,37300.0
2014-03-12 15:15:00,26.53,26.54,26.48,26.49,57200.0,23.196,23.2047,23.1523,23.161,57200.0
2014-03-12 15:20:00,26.48,26.54,26.48,26.51,77600.0,23.1523,23.2047,23.1523,23.1785,77600.0
2014-03-12 15:25:00,26.51,26.51,26.49,26.5,52000.0,23.1785,23.1785,23.161,23.1698,52000.0
2014-03-12 15:30:00,26.5,26.51,26.49,26.5,51300.0,23.1698,23.1785,23.161,23.1698,51300.0
2014-03-12 15:35:00,26.5,26.57,26.48,26.56,193200.0,23.1698,23.231,23.1523,23.2222,193200.0
2014-03-12 15:40:00,26.57,26.65,26.55,26.64,395700.0,23.231,23.3009,23.2135,23.2922,395700.0
2014-03-12 15:45:00,26.64,26.64,26.59,26.62,237400.0,23.2922,23.2922,23.2484,23.2747,237400.0
2014-03-12 15:50:00,26.62,26.69,26.62,26.68,292100.0,23.2747,23.3359,23.2747,23.3271,292100.0
2014-03-12 15:55:00,26.67,26.68,26.64,26.66,365300.0,23.3184,23.3271,23.2922,23.3096,365300.0
2014-03-13 09:30:00,26.8,26.89,26.76,26.84,93600.0,23.4321,23.5107,23.3971,23.467,93600.0
2014-03-13 09:35:00,26.85,27.02,26.84,26.97,145200.0,23.4758,23.6244,23.467,23.5807,145200.0
2014-03-13 09:40:00,26.97,27.0,26.93,26.93,77200.0,23.5807,23.6069,23.5457,23.5457,77200.0
2014-03-13 09:45:00,26.93,27.01,26.93,26.99,117100.0,23.5457,23.6157,23.5457,23.5982,117100.0
2014-03-13 09:50:00,26.99,27.07,26.97,26.99,206900.0,23.5982,23.6681,23.5807,23.5982,206900.0
2014-03-13 09:55:00,26.99,27.0,26.9,26.92,53900.0,23.5982,23.6069,23.5195,23.537,53900.0
2014-03-13 10:00:00,26.92,26.95,26.86,26.87,76200.0,23.537,23.5632,23.4845,23.4933,76200.0
2014-03-13 10:05:00,26.86,26.94,26.85,26.92,46700.0,23.4845,23.5545,23.4758,23.537,46700.0
2014-03-13 10:10:00,26.92,26.92,26.8,26.82,65100.0,23.537,23.537,23.4321,23.4495,65100.0
2014-03-13 10:15:00,26.81,26.87,26.8,26.81,100900.0,23.4408,23.4933,23.4321,23.4408,100900.0
2014-03-13 10:20:00,26.81,26.88,26.8,26.88,88500.0,23.4408,23.502,23.4321,23.502,88500.0
2014-03-13 10:25:00,26.88,26.89,26.83,26.86,39300.0,23.502,23.5107,23.4583,23.4845,39300.0
2014-03-13 10:30:00,26.86,26.88,26.82,26.83,63900.0,23.4845,23.502,23.4495,23.4583,63900.0
2014-03-13 10:35:00,26.83,26.83,26.77,26.79,22900.0,23.4583,23.4583,23.4058,23.4233,22900.0
2014-03-13 10:40:00,26.79,26.79,26.7,26.71,83700.0,23.4233,23.4233,23.3446,23.3534,83700.0
2014-03-13 10:45:00,26.72,26.74,26.69,26.7,39300.0,23.3621,23.3796,23.3359,23.3446,39300.0
2014-03-13 10:50:00,26.69,26.73,26.68,26.69,37400.0,23.3359,23.3708,23.3271,23.3359,37400.0
2014-03-13 10:55:00,26.68,26.71,26.65,26.66,35900.0,23.3271,23.3534,23.3009,23.3096,35900.0
2014-03-13 11:00:00,26.67,26.72,26.66,26.71,38700.0,23.3184,23.3621,23.3096,23.3534,38700.0
2014-03-13 11:05:00,26.71,26.76,26.71,26.74,23200.0,23.3534,23.3971,23.3534,23.3796,23200.0
2014-03-13 11:10:00,26.74,26.77,26.72,26.74,40700.0,23.3796,23.4058,23.3621,23.3796,40700.0
2014-03-13 11:15:00,26.74,26.8,26.74,26.79,14400.0,23.3796,23.4321,23.3796,23.4233,14400.0
2014-03-13 11:20:00,26.78,26.78,26.72,26.72,21700.0,23.4146,23.4146,23.3621,23.3621,21700.0
2014-03-13 11:25:00,26.71,26.71,26.61,26.64,41500.0,23.3534,23.3534,23.2659,23.2922,41500.0
2014-03-13 11:30:00,26.64,26.64,26.57,26.61,75600.0,23.2922,23.2922,23.231,23.2659,75600.0
2014-03-13 11:35:00,26.61,26.65,26.6,26.65,66900.0,23.2659,23.3009,23.2572,23.3009,66900.0
2014-03-13 11:40:00,26.64,26.67,26.64,26.65,57900.0,23.2922,23.3184,23.2922,23.3009,57900.0
2014-03-13 11:45:00,26.65,26.66,26.6,26.6,73300.0,23.3009,23.3096,23.2572,23.2572,73300.0
2014-03-13 11:50:00,26.59,26.59,26.51,26.51,104300.0,23.2484,23.2484,23.1785,23.1785,104300.0
2014-03-13 11:55:00,26.52,26.55,26.5,26.5,94400.0,23.1872,23.2135,23.1698,23.1698,94400.0
2014-03-13 12:00:00,26.5,26.53,26.5,26.52,64000.0,23.1698,23.196,23.1698,23.1872,64000.0
2014-03-13 12:05:00,26.53,26.53,26.44,26.46,74000.0,23.196,23.196,23.1173,23.1348,74000.0
2014-03-13 12:10:00,26.47,26.48,26.44,26.45,47000.0,23.1435,23.1523,23.1173,23.126,47000.0
2014-03-13 12:15:00,26.45,26.54,26.45,26.54,64100.0,23.126,23.2047,23.126,23.2047,64100.0
2014-03-13 12:20:00,26.54,26.54,26.49,26.49,56100.0,23.2047,23.2047,23.161,23.161,56100.0
2014-03-13 12:25:00,26.49,26.5,26.47,26.47,67000.0,23.161,23.1698,23.1435,23.1435,67000.0
2014-03-13 12:30:00,26.48,26.48,26.44,26.45,78000.0,23.1523,23.1523,23.1173,23.126,78000.0
2014-03-13 12:35:00,26.45,26.45,26.39,26.39,112800.0,23.126,23.126,23.0736,23.0736,112800.0
2014-03-13 12:40:00,26.4,26.47,26.39,26.46,91200.0,23.0823,23.1435,23.0736,23.1348,91200.0
2014-03-13 12:45:00,26.46,26.46,26.43,26.43,62000.0,23.1348,23.1348,23.1085,23.1085,62000.0
2014-03-13 12:50:00,26.43,26.43,26.38,26.41,81500.0,23.1085,23.1085,23.0648,23.0911,81500.0
2014-03-13 12:55:00,26.41,26.41,26.32,26.34,81400.0,23.0911,23.0911,23.0124,23.0299,81400.0
2014-03-13 13:00:00,26.34,26.35,26.23,26.26,137700.0,23.0299,23.0386,22.9337,22.9599,137700.0
2014-03-13 13:05:00,26.25,26.3,26.23,26.29,55100.0,22.9512,22.9949,22.9337,22.9861,55100.0
2014-03-13 13:10:00,26.28,26.34,26.27,26.34,36600.0,22.9774,23.0299,22.9687,23.0299,36600.0
2014-03-13 13:15:00,26.33,26.37,26.33,26.35,38200.0,23.0211,23.0561,23.0211,23.0386,38200.0
2014-03-13 13:20:00,26.35,26.36,26.32,26.32,29500.0,23.0386,23.0473,23.0124,23.0124,29500.0
2014-03-13 13:25:00,26.32,26.4,26.32,26.38,37800.0,23.0124,23.0823,23.0124,23.0648,37800.0
2014-03-13 13:30:00,26.39,26.39,26.32,26.33,25800.0,23.0736,23.0736,23.0124,23.0211,25800.0
2014-03-13 13:35:00,26.32,26.33,26.29,26.3,42500.0,23.0124,23.0211,22.9861,22.9949,42500.0
2014-03-13 13:40:00,26.29,26.37,26.29,26.36,74800.0,22.9861,23.0561,22.9861,23.0473,74800.0
2014-03-13 13:45:00,26.37,26.43,26.37,26.43,58600.0,23.0561,23.1085,23.0561,23.1085,58600.0
2014-03-13 13:50:00,26.42,26.42,26.39,26.39,37700.0,23.0998,23.0998,23.0736,23.0736,37700.0
2014-03-13 13:55:00,26.39,26.41,26.37,26.41,80600.0,23.0736,23.0911,23.0561,23.0911,80600.0
2014-03-13 14:00:00,26.4,26.43,26.39,26.41,24300.0,23.0823,23.1085,23.0736,23.0911,24300.0
2014-03-13 14:05:00,26.42,26.42,26.37,26.37,46200.0,23.0998,23.0998,23.0561,23.0561,46200.0
2014-03-13 14:10:00,26.37,26.4,26.34,26.4,182700.0,23.0561,23.0823,23.0299,23.0823,182700.0
2014-03-13 14:15:00,26.4,26.4,26.37,26.38,33200.0,23.0823,23.0823,23.0561,23.0648,33200.0
2014-03-13 14:20:00,26.38,26.4,26.33,26.35,59900.0,23.0648,23.0823,23.0211,23.0386,59900.0
2014-03-13 14:25:00,26.35,26.43,26.35,26.42,86400.0,23.0386,23.1085,23.0386,23.0998,86400.0
2014-03-13 14:30:00,26.42,26.5,26.41,26.48,63800.0,23.0998,23.1698,23.0911,23.1523,63800.0
2014-03-13 14:35:00,26.47,26.48,26.42,26.43,142900.0,23.1435,23.1523,23.0998,23.1085,142900.0
2014-03-13 14:40:00,26.43,26.46,26.42,26.45,120100.0,23.1085,23.1348,23.0998,23.126,120100.0
2014-03-13 14:45:00,26.45,26.45,26.33,26.37,64900.0,23.126,23.126,23.0211,23.0561,64900.0
2014-03-13 14:50:00,26.38,26.39,26.37,26.37,50500.0,23.0648,23.0736,23.0561,23.0561,50500.0
2014-03-13 14:55:00,26.37,26.41,26.36,26.4,54300.0,23.0561,23.0911,23.0473,23.0823,54300.0
2014-03-13 15:00:00,26.39,26.45,26.39,26.42,80300.0,23.0736,23.126,23.0736,23.0998,80300.0
2014-03-13 15:05:00,26.43,26.43,26.32,26.32,76000.0,23.1085,23.1085,23.0124,23.0124,76000.0
2014-03-13 15:10:00,26.32,26.36,26.32,26.34,68200.0,23.0124,23.0473,23.0124,23.0299,68200.0
2014-03-13 15:15:00,26.33,26.34,26.26,26.26,61300.0,23.0211,23.0299,22.9599,22.9599,61300.0
2014-03-13 15:20:00,26.26,26.36,26.26,26.34,125500.0,22.9599,23.0473,22.9599,23.0299,125500.0
2014-03-13 15:25:00,26.34,26.36,26.32,26.35,58200.0,23.0299,23.0473,23.0124,23.0386,58200.0
2014-03-13 15:30:00,26.36,26.37,26.31,26.32,94900.0,23.0473,23.0561,23.0036,23.0124,94900.0
2014-03-13 15:35:00,26.33,26.39,26.33,26.37,103600.0,23.0211,23.0736,23.0211,23.0561,103600.0
2014-03-13 15:40:00,26.37,26.38,26.35,26.36,89800.0,23.0561,23.0648,23.0386,23.0473,89800.0
2014-03-13 15:45:00,26.36,26.4,26.34,26.39,188500.0,23.0473,23.0823,23.0299,23.0736,188500.0
2014-03-13 15:50:00,26.39,26.39,26.34,26.35,212200.0,23.0736,23.0736,23.0299,23.0386,212200.0
2014-03-13 15:55:00,26.35,26.37,26.35,26.36,268800.0,23.0386,23.0561,23.0386,23.0473,268800.0
2014-03-14 09:30:00,26.37,26.42,26.22,26.24,113800.0,23.0561,23.0998,22.9249,22.9424,113800.0
2014-03-14 09:35:00,26.23,26.24,26.14,26.24,164800.0,22.9337,22.9424,22.855,22.9424,164800.0
2014-03-14 09:40:00,26.25,26.38,26.25,26.38,113300.0,22.9512,23.0648,22.9512,23.0648,113300.0
2014-03-14 09:45:00,26.36,26.39,26.26,26.31,159600.0,23.0473,23.0736,22.9599,23.0036,159600.0
2014-03-14 09:50:00,26.32,26.34,26.25,26.25,75700.0,23.0124,23.0299,22.9512,22.9512,75700.0
2014-03-14 09:55:00,26.24,26.29,26.14,26.14,82900.0,22.9424,22.9861,22.855,22.855,82900.0
2014-03-14 10:00:00,26.14,26.21,26.12,26.12,146600.0,22.855,22.9162,22.8375,22.8375,146600.0
2014-03-14 10:05:00,26.13,26.25,26.13,26.25,127000.0,22.8463,22.9512,22.8463,22.9512,127000.0
2014-03-14 10:10:00,26.25,26.26,26.22,26.24,108700.0,22.9512,22.9599,22.9249,22.9424,108700.0
2014-03-14 10:15:00,26.23,26.3,26.21,26.28,127800.0,22.9337,22.9949,22.9162,22.9774,127800.0
2014-03-14 10:20:00,26.27,26.28,26.15,26.19,84700.0,22.9687,22.9774,22.8637,22.8987,84700.0
2014-03-14 10:25:00,26.2,26.22,26.14,26.16,106800.0,22.9075,22.9249,22.855,22.8725,106800.0
2014-03-14 10:30:00,26.16,26.17,26.11,26.15,66800.0,22.8725,22.8812,22.8288,22.8637,66800.0
2014-03-14 10:35:00,26.16,26.21,26.15,26.17,47200.0,22.8725,22.9162,22.8637,22.8812,47200.0
2014-03-14 10:40:00,26.18,26.21,26.13,26.14,47400.0,22.89,22.9162,22.8463,22.855,47400.0
2014-03-14 10:45:00,26.14,26.18,26.11,26.15,45800.0,22.855,22.89,22.8288,22.8637,45800.0
2014-03-14 10:50:00,26.15,26.15,26.06,26.06,66100.0,22.8637,22.8637,22.785,22.785,66100.0
2014-03-14 10:55:00,26.05,26.08,26.0,26.01,65000.0,22.7763,22.8025,22.7326,22.7413,65000.0
2014-03-14 11:00:00,26.01,26.05,25.98,26.02,93200.0,22.7413,22.7763,22.7151,22.7501,93200.0
2014-03-14 11:05:00,26.02,26.09,26.02,26.06,123800.0,22.7501,22.8113,22.7501,22.785,123800.0
2014-03-14 11:10:00,26.07,26.07,26.01,26.01,51900.0,22.7938,22.7938,22.7413,22.7413,51900.0
2014-03-14 11:15:00,26.01,26.01,25.94,25.95,89600.0,22.7413,22.7413,22.6801,22.6889,89600.0
2014-03-14 11:20:00,25.95,25.95,25.83,25.86,231000.0,22.6889,22.6889,22.584,22.6102,231000.0
2014-03-14 11:25:00,25.86,25.89,25.85,25.87,179000.0,22.6102,22.6364,22.6014,22.6189,179000.0
2014-03-14 11:30:00,25.87,25.89,25.86,25.88,71100.0,22.6189,22.6364,22.6102,22.6277,71100.0
2014-03-14 11:35:00,25.88,25.88,25.8,25.85,126600.0,22.6277,22.6277,22.5577,22.6014,126600.0
2014-03-14 11:40:00,25.85,25.94,25.84,25.91,301400.0,22.6014,22.6801,22.5927,22.6539,301400.0
2014-03-14 11:45:00,25.92,26.05,25.92,26.05,71800.0,22.6626,22.7763,22.6626,22.7763,71800.0
2014-03-14 11:50:00,26.06,26.14,26.05,26.09,84800.0,22.785,22.855,22.7763,22.8113,84800.0
2014-03-14 11:55:00,26.1,26.14,26.09,26.13,62000.0,22.82,22.855,22.8113,22.8463,62000.0
2014-03-14 12:00:00,26.13,26.15,26.06,26.06,74500.0,22.8463,22.8637,22.785,22.785,74500.0
2014-03-14 12:05:00,26.07,26.09,26.05,26.07,63100.0,22.7938,22.8113,22.7763,22.7938,63100.0
2014-03-14 12:10:00,26.07,26.11,26.07,26.09,24400.0,22.7938,22.8288,22.7938,22.8113,24400.0
2014-03-14 12:15:00,26.09,26.14,26.08,26.13,42900.0,22.8113,22.855,22.8025,22.8463,42900.0
2014-03-14 12:20:00,26.13,26.16,26.12,26.12,48200.0,22.8463,22.8725,22.8375,22.8375,48200.0
2014-03-14 12:25:00,26.12,26.12,26.02,26.03,39100.0,22.8375,22.8375,22.7501,22.7588,39100.0
2014-03-14 12:30:00,26.04,26.06,26.0,26.01,139600.0,22.7676,22.785,22.7326,22.7413,139600.0
2014-03-14 12:35:00,26.01,26.12,26.0,26.1,53600.0,22.7413,22.8375,22.7326,22.82,53600.0
2014-03-14 12:40:00,26.1,26.12,26.05,26.1,103300.0,22.82,22.8375,22.7763,22.82,103300.0
2014-03-14 12:45:00,26.1,26.1,26.03,26.05,49500.0,22.82,22.82,22.7588,22.7763,49500.0
2014-03-14 12:50:00,26.05,26.05,26.03,26.03,34300.0,22.7763,22.7763,22.7588,22.7588,34300.0
2014-03-14 12:55:00,26.04,26.07,26.04,26.07,54200.0,22.7676,22.7938,22.7676,22.7938,54200.0
2014-03-14 13:00:00,26.07,26.08,26.03,26.03,67000.0,22.7938,22.8025,22.7588,22.7588,67000.0
2014-03-14 13:05:00,26.04,26.04,25.97,25.98,96700.0,22.7676,22.7676,22.7064,22.7151,96700.0
2014-03-14 13:10:00,25.98,26.0,25.98,25.98,43800.0,22.7151,22.7326,22.7151,22.7151,43800.0
2014-03-14 13:15:00,25.98,26.0,25.96,25.99,31600.0,22.7151,22.7326,22.6976,22.7238,31600.0
2014-03-14 13:20:00,26.0,26.0,25.95,25.95,42000.0,22.7326,22.7326,22.6889,22.6889,42000.0
2014-03-14 13:25:00,25.96,26.04,25.96,26.04,38300.0,22.6976,22.7676,22.6976,22.7676,38300.0
2014-03-14 13:30:00,26.04,26.04,26.02,26.03,17200.0,22.7676,22.7676,22.7501,22.7588,17200.0
2014-03-14 13:35:00,26.03,26.05,26.03,26.04,42800.0,22.7588,22.7763,22.7588,22.7676,42800.0
2014-03-14 13:40:00,26.04,26.05,26.01,26.03,76100.0,22.7676,22.7763,22.7413,22.7588,76100.0
2014-03-14 13:45:00,26.02,26.05,26.02,26.05,72900.0,22.7501,22.7763,22.7501,22.7763,72900.0
2014-03-14 13:50:00,26.05,26.11,26.05,26.09,77500.0,22.7763,22.8288,22.7763,22.8113,77500.0
2014-03-14 13:55:00,26.09,26.16,26.09,26.16,28400.0,22.8113,22.8725,22.8113,22.8725,28400.0
2014-03-14 14:00:00,26.16,26.18,26.15,26.17,44400.0,22.8725,22.89,22.8637,22.8812,44400.0
2014-03-14 14:05:00,26.17,26.17,26.16,26.16,46000.0,22.8812,22.8812,22.8725,22.8725,46000.0
2014-03-14 14:10:00,26.16,26.16,26.13,26.13,30200.0,22.8725,22.8725,22.8463,22.8463,30200.0
2014-03-14 14:15:00,26.13,26.15,26.13,26.15,62300.0,22.8463,22.8637,22.8463,22.8637,62300.0
2014-03-14 14:20:00,26.15,26.17,26.15,26.16,24000.0,22.8637,22.8812,22.8637,22.8725,24000.0
2014-03-14 14:25:00,26.16,26.16,26.12,26.13,27400.0,22.8725,22.8725,22.8375,22.8463,27400.0
2014-03-14 14:30:00,26.13,26.14,26.12,26.13,31900.0,22.8463,22.855,22.8375,22.8463,31900.0
2014-03-14 14:35:00,26.13,26.13,26.08,26.09,52800.0,22.8463,22.8463,22.8025,22.8113,52800.0
2014-03-14 14:40:00,26.09,26.1,26.05,26.09,22900.0,22.8113,22.82,22.7763,22.8113,22900.0
2014-03-14 14:45:00,26.08,26.09,26.05,26.08,42100.0,22.8025,22.8113,22.7763,22.8025,42100.0
2014-03-14 14:50:00,26.07,26.08,26.04,26.04,54800.0,22.7938,22.8025,22.7676,22.7676,54800.0
2014-03-14 14:55:00,26.05,26.05,26.0,26.0,49800.0,22.7763,22.7763,22.7326,22.7326,49800.0
2014-03-14 15:00:00,26.01,26.05,26.0,26.04,88100.0,22.7413,22.7763,22.7326,22.7676,88100.0
2014-03-14 15:05:00,26.03,26.06,26.03,26.05,71500.0,22.7588,22.785,22.7588,22.7763,71500.0
2014-03-14 15:10:00,26.05,26.05,26.03,26.05,65300.0,22.7763,22.7763,22.7588,22.7763,65300.0
2014-03-14 15:15:00,26.05,26.05,26.01,26.03,55600.0,22.7763,22.7763,22.7413,22.7588,55600.0
2014-03-14 15:20:00,26.03,26.07,26.02,26.05,93100.0,22.7588,22.7938,22.7501,22.7763,93100.0
2014-03-14 15:25:00,26.05,26.05,26.04,26.05,22200.0,22.7763,22.7763,22.7676,22.7763,22200.0
2014-03-14 15:30:00,26.05,26.09,26.04,26.05,76200.0,22.7763,22.8113,22.7676,22.7763,76200.0
2014-03-14 15:35:00,26.05,26.05,26.01,26.04,84700.0,22.7763,22.7763,22.7413,22.7676,84700.0
2014-03-14 15:40:00,26.04,26.06,26.03,26.05,64300.0,22.7676,22.785,22.7588,22.7763,64300.0
2014-03-14 15:45:00,26.04,26.05,25.99,26.0,178100.0,22.7676,22.7763,22.7238,22.7326,178100.0
2014-03-14 15:50:00,26.0,26.02,25.99,26.02,145800.0,22.7326,22.7501,22.7238,22.7501,145800.0
2014-03-14 15:55:00,26.02,26.07,26.02,26.05,243100.0,22.7501,22.7938,22.7501,22.7763,243100.0
2014-03-17 09:30:00,26.27,26.38,26.27,26.32,110900.0,22.9687,23.0648,22.9687,23.0124,110900.0
2014-03-17 09:35:00,26.32,26.53,26.32,26.5,165200.0,23.0124,23.196,23.0124,23.1698,165200.0
2014-03-17 09:40:00,26.51,26.56,26.46,26.55,119000.0,23.1785,23.2222,23.1348,23.2135,119000.0
2014-03-17 09:45:00,26.56,26.56,26.49,26.53,64900.0,23.2222,23.2222,23.161,23.196,64900.0
2014-03-17 09:50:00,26.53,26.55,26.46,26.46,22900.0,23.196,23.2135,23.1348,23.1348,22900.0
2014-03-17 09:55:00,26.47,26.5,26.46,26.5,55900.0,23.1435,23.1698,23.1348,23.1698,55900.0
2014-03-17 10:00:00,26.49,26.61,26.49,26.61,113500.0,23.161,23.2659,23.161,23.2659,113500.0
2014-03-17 10:05:00,26.61,26.64,26.59,26.61,50600.0,23.2659,23.2922,23.2484,23.2659,50600.0
2014-03-17 10:10:00,26.61,26.66,26.57,26.59,52200.0,23.2659,23.3096,23.231,23.2484,52200.0
2014-03-17 10:15:00,26.59,26.64,26.56,26.58,31700.0,23.2484,23.2922,23.2222,23.2397,31700.0
2014-03-17 10:20:00,26.59,26.61,26.57,26.6,89600.0,23.2484,23.2659,23.231,23.2572,89600.0
2014-03-17 10:25:00,26.61,26.62,26.53,26.53,43000.0,23.2659,23.2747,23.196,23.196,43000.0
2014-03-17 10:30:00,26.54,26.57,26.52,26.56,163500.0,23.2047,23.231,23.1872,23.2222,163500.0
2014-03-17 10:35:00,26.56,26.58,26.53,26.55,29900.0,23.2222,23.2397,23.196,23.2135,29900.0
2014-03-17 10:40:00,26.54,26.58,26.45,26.45,48300.0,23.2047,23.2397,23.126,23.126,48300.0
2014-03-17 10:45:00,26.45,26.45,26.41,26.43,38500.0,23.126,23.126,23.0911,23.1085,38500.0
2014-03-17 10:50:00,26.43,26.51,26.42,26.42,40900.0,23.1085,23.1785,23.0998,23.0998,40900.0
2014-03-17 10:55:00,26.43,26.45,26.41,26.44,63900.0,23.1085,23.126,23.0911,23.1173,63900.0
2014-03-17 11:00:00,26.43,26.51,26.43,26.49,31100.0,23.1085,23.1785,23.1085,23.161,31100.0
2014-03-17 11:05:00,26.49,26.51,26.46,26.48,30500.0,23.161,23.1785,23.1348,23.1523,30500.0
2014-03-17 11:10:00,26.48,26.5,26.47,26.48,14900.0,23.1523,23.1698,23.1435,23.1523,14900.0
2014-03-17 11:15:00,26.48,26.51,26.46,26.5,18900.0,23.1523,23.1785,23.1348,23.1698,18900.0
2014-03-17 11:20:00,26.49,26.5,26.44,26.44,25700.0,23.161,23.1698,23.1173,23.1173,25700.0
2014-03-17 11:25:00,26.43,26.44,26.38,26.39,27400.0,23.1085,23.1173,23.0648,23.0736,27400.0
2014-03-17 11:30:00,26.39,26.44,26.38,26.38,36900.0,23.0736,23.1173,23.0648,23.0648,36900.0
2014-03-17 11:35:00,26.38,26.38,26.35,26.37,23300.0,23.0648,23.0648,23.0386,23.0561,23300.0
2014-03-17 11:40:00,26.37,26.39,26.34,26.38,26200.0,23.0561,23.0736,23.0299,23.0648,26200.0
2014-03-17 11:45:00,26.38,26.38,26.33,26.36,95000.0,23.0648,23.0648,23.0211,23.0473,95000.0
2014-03-17 11:50:00,26.37,26.42,26.37,26.42,36700.0,23.0561,23.0998,23.0561,23.0998,36700.0
2014-03-17 11:55:00,26.42,26.43,26.39,26.41,54700.0,23.0998,23.1085,23.0736,23.0911,54700.0
2014-03-17 12:00:00,26.42,26.43,26.4,26.4,36500.0,23.0998,23.1085,23.0823,23.0823,36500.0
2014-03-17 12:05:00,26.41,26.44,26.39,26.43,26500.0,23.0911,23.1173,23.0736,23.1085,26500.0
2014-03-17 12:10:00,26.42,26.47,26.42,26.47,27500.0,23.0998,23.1435,23.0998,23.1435,27500.0
2014-03-17 12:15:00,26.48,26.52,26.48,26.5,22100.0,23.1523,23.1872,23.1523,23.1698,22100.0
2014-03-17 12:20:00,26.51,26.51,26.46,26.46,36500.0,23.1785,23.1785,23.1348,23.1348,36500.0
2014-03-17 12:25:00,26.45,26.46,26.44,26.45,23200.0,23.126,23.1348,23.1173,23.126,23200.0
2014-03-17 12:30:00,26.45,26.48,26.45,26.46,41500.0,23.126,23.1523,23.126,23.1348,41500.0
2014-03-17 12:35:00,26.46,26.46,26.43,26.43,22900.0,23.1348,23.1348,23.1085,23.1085,22900.0
2014-03-17 12:40:00,26.44,26.51,26.44,26.5,52300.0,23.1173,23.1785,23.1173,23.1698,52300.0
2014-03-17 12:45:00,26.49,26.5,26.45,26.45,39500.0,23.161,23.1698,23.126,23.126,39500.0
2014-03-17 12:50:00,26.45,26.47,26.44,26.45,17500.0,23.126,23.1435,23.1173,23.126,17500.0
2014-03-17 12:55:00,26.45,26.47,26.44,26.46,23800.0,23.126,23.1435,23.1173,23.1348,23800.0
2014-03-17 13:00:00,26.46,26.51,26.46,26.5,14700.0,23.1348,23.1785,23.1348,23.1698,14700.0
2014-03-17 13:05:00,26.51,26.51,26.46,26.46,17600.0,23.1785,23.1785,23.1348,23.1348,17600.0
2014-03-17 13:10:00,26.47,26.48,26.44,26.44,10800.0,23.1435,23.1523,23.1173,23.1173,10800.0
2014-03-17 13:15:00,26.44,26.47,26.43,26.47,21100.0,23.1173,23.1435,23.1085,23.1435,21100.0
2014-03-17 13:20:00,26.48,26.49,26.47,26.48,17100.0,23.1523,23.161,23.1435,23.1523,17100.0
2014-03-17 13:25:00,26.48,26.48,26.45,26.45,18700.0,23.1523,23.1523,23.126,23.126,18700.0
2014-03-17 13:30:00,26.46,26.46,26.43,26.46,32500.0,23.1348,23.1348,23.1085,23.1348,32500.0
2014-03-17 13:35:00,26.46,26.49,26.45,26.48,24300.0,23.1348,23.161,23.126,23.1523,24300.0
2014-03-17 13:40:00,26.48,26.49,26.47,26.48,13900.0,23.1523,23.161,23.1435,23.1523,13900.0
2014-03-17 13:45:00,26.48,26.49,26.48,26.48,42800.0,23.1523,23.161,23.1523,23.1523,42800.0
2014-03-17 13:50:00,26.48,26.49,26.45,26.45,40200.0,23.1523,23.161,23.126,23.126,40200.0
2014-03-17 13:55:00,26.46,26.47,26.45,26.45,59500.0,23.1348,23.1435,23.126,23.126,59500.0
2014-03-17 14:00:00,26.46,26.5,26.46,26.5,13300.0,23.1348,23.1698,23.1348,23.1698,13300.0
2014-03-17 14:05:00,26.5,26.53,26.49,26.5,58300.0,23.1698,23.196,23.161,23.1698,58300.0
2014-03-17 14:10:00,26.5,26.52,26.48,26.5,84600.0,23.1698,23.1872,23.1523,23.1698,84600.0
2014-03-17 14:15:00,26.5,26.51,26.49,26.5,42300.0,23.1698,23.1785,23.161,23.1698,42300.0
2014-03-17 14:20:00,26.5,26.56,26.5,26.55,57700.0,23.1698,23.2222,23.1698,23.2135,57700.0
2014-03-17 14:25:00,26.55,26.58,26.54,26.54,51400.0,23.2135,23.2397,23.2047,23.2047,51400.0
2014-03-17 14:30:00,26.54,26.55,26.53,26.54,36000.0,23.2047,23.2135,23.196,23.2047,36000.0
2014-03-17 14:35:00,26.54,26.54,26.5,26.5,29600.0,23.2047,23.2047,23.1698,23.1698,29600.0
2014-03-17 14:40:00,26.5,26.52,26.49,26.52,25200.0,23.1698,23.1872,23.161,23.1872,25200.0
2014-03-17 14:45:00,26.51,26.55,26.51,26.53,40800.0,23.1785,23.2135,23.1785,23.196,40800.0
2014-03-17 14:50:00,26.52,26.53,26.52,26.53,19000.0,23.1872,23.196,23.1872,23.196,19000.0
2014-03-17 14:55:00,26.53,26.54,26.52,26.53,47500.0,23.196,23.2047,23.1872,23.196,47500.0
2014-03-17 15:00:00,26.53,26.53,26.52,26.53,17800.0,23.196,23.196,23.1872,23.196,17800.0
2014-03-17 15:05:00,26.53,26.54,26.5,26.54,75100.0,23.196,23.2047,23.1698,23.2047,75100.0
2014-03-17 15:10:00,26.54,26.54,26.52,26.53,33900.0,23.2047,23.2047,23.1872,23.196,33900.0
2014-03-17 15:15:00,26.52,26.53,26.5,26.5,57600.0,23.1872,23.196,23.1698,23.1698,57600.0
2014-03-17 15:20:00,26.5,26.52,26.49,26.49,72100.0,23.1698,23.1872,23.161,23.161,72100.0
2014-03-17 15:25:00,26.5,26.5,26.47,26.48,36800.0,23.1698,23.1698,23.1435,23.1523,36800.0
2014-03-17 15:30:00,26.48,26.5,26.46,26.46,59100.0,23.1523,23.1698,23.1348,23.1348,59100.0
2014-03-17 15:35:00,26.46,26.5,26.46,26.49,69900.0,23.1348,23.1698,23.1348,23.161,69900.0
2014-03-17 15:40:00,26.49,26.49,26.44,26.45,92400.0,23.161,23.161,23.1173,23.126,92400.0
2014-03-17 15:45:00,26.45,26.47,26.44,26.46,128300.0,23.126,23.1435,23.1173,23.1348,128300.0
2014-03-17 15:50:00,26.46,26.5,26.46,26.5,136900.0,23.1348,23.1698,23.1348,23.1698,136900.0
2014-03-17 15:55:00,26.5,26.52,26.49,26.5,289600.0,23.1698,23.1872,23.161,23.1698,289600.0
2014-03-18 09:30:00,26.58,26.61,26.54,26.56,74300.0,23.2397,23.2659,23.2047,23.2222,74300.0
2014-03-18 09:35:00,26.56,26.61,26.52,26.6,47700.0,23.2222,23.2659,23.1872,23.2572,47700.0
2014-03-18 09:40:00,26.6,26.61,26.51,26.51,37800.0,23.2572,23.2659,23.1785,23.1785,37800.0
2014-03-18 09:45:00,26.51,26.58,26.5,26.55,31400.0,23.1785,23.2397,23.1698,23.2135,31400.0
2014-03-18 09:50:00,26.56,26.65,26.56,26.64,35100.0,23.2222,23.3009,23.2222,23.2922,35100.0
2014-03-18 09:55:00,26.64,26.66,26.6,26.62,38900.0,23.2922,23.3096,23.2572,23.2747,38900.0
2014-03-18 10:00:00,26.63,26.64,26.58,26.59,53100.0,23.2834,23.2922,23.2397,23.2484,53100.0
2014-03-18 10:05:00,26.6,26.61,26.58,26.59,26300.0,23.2572,23.2659,23.2397,23.2484,26300.0
2014-03-18 10:10:00,26.6,26.61,26.58,26.59,60200.0,23.2572,23.2659,23.2397,23.2484,60200.0
2014-03-18 10:15:00,26.59,26.68,26.58,26.67,91100.0,23.2484,23.3271,23.2397,23.3184,91100.0
2014-03-18 10:20:00,26.68,26.69,26.67,26.68,11800.0,23.3271,23.3359,23.3184,23.3271,11800.0
2014-03-18 10:25:00,26.69,26.72,26.69,26.71,47600.0,23.3359,23.3621,23.3359,23.3534,47600.0
2014-03-18 10:30:00,26.71,26.75,26.7,26.74,80500.0,23.3534,23.3883,23.3446,23.3796,80500.0
2014-03-18 10:35:00,26.74,26.76,26.72,26.75,26800.0,23.3796,23.3971,23.3621,23.3883,26800.0
2014-03-18 10:40:00,26.74,26.77,26.72,26.74,60500.0,23.3796,23.4058,23.3621,23.3796,60500.0
2014-03-18 10:45:00,26.74,26.76,26.69,26.7,31900.0,23.3796,23.3971,23.3359,23.3446,31900.0
2014-03-18 10:50:00,26.7,26.71,26.64,26.64,25100.0,23.3446,23.3534,23.2922,23.2922,25100.0
2014-03-18 10:55:00,26.63,26.65,26.6,26.62,49000.0,23.2834,23.3009,23.2572,23.2747,49000.0
2014-03-18 11:00:00,26.62,26.68,26.61,26.68,222500.0,23.2747,23.3271,23.2659,23.3271,222500.0
2014-03-18 11:05:00,26.69,26.69,26.64,26.68,26200.0,23.3359,23.3359,23.2922,23.3271,26200.0
2014-03-18 11:10:00,26.67,26.7,26.67,26.69,25200.0,23.3184,23.3446,23.3184,23.3359,25200.0
2014-03-18 11:15:00,26.7,26.71,26.67,26.7,21000.0,23.3446,23.3534,23.3184,23.3446,21000.0
2014-03-18 11:20:00,26.7,26.72,26.69,26.71,18900.0,23.3446,23.3621,23.3359,23.3534,18900.0
2014-03-18 11:25:00,26.72,26.72,26.68,26.69,32500.0,23.3621,23.3621,23.3271,23.3359,32500.0
2014-03-18 11:30:00,26.69,26.7,26.65,26.65,36000.0,23.3359,23.3446,23.3009,23.3009,36000.0
2014-03-18 11:35:00,26.65,26.66,26.64,26.66,6800.0,23.3009,23.3096,23.2922,23.3096,6800.0
2014-03-18 11:40:00,26.66,26.66,26.56,26.57,64300.0,23.3096,23.3096,23.2222,23.231,64300.0
2014-03-18 11:45:00,26.57,26.58,26.55,26.55,51900.0,23.231,23.2397,23.2135,23.2135,51900.0
2014-03-18 11:50:00,26.55,26.56,26.54,26.55,22400.0,23.2135,23.2222,23.2047,23.2135,22400.0
2014-03-18 11:55:00,26.55,26.63,26.54,26.62,64800.0,23.2135,23.2834,23.2047,23.2747,64800.0
2014-03-18 12:00:00,26.62,26.65,26.61,26.61,25100.0,23.2747,23.3009,23.2659,23.2659,25100.0
2014-03-18 12:05:00,26.62,26.62,26.59,26.62,22600.0,23.2747,23.2747,23.2484,23.2747,22600.0
2014-03-18 12:10:00,26.62,26.66,26.62,26.64,13700.0,23.2747,23.3096,23.2747,23.2922,13700.0
2014-03-18 12:15:00,26.64,26.64,26.58,26.59,15100.0,23.2922,23.2922,23.2397,23.2484,15100.0
2014-03-18 12:20:00,26.58,26.59,26.55,26.57,23000.0,23.2397,23.2484,23.2135,23.231,23000.0
2014-03-18 12:25:00,26.58,26.58,26.57,26.57,13200.0,23.2397,23.2397,23.231,23.231,13200.0
2014-03-18 12:30:00,26.57,26.59,26.55,26.55,32200.0,23.231,23.2484,23.2135,23.2135,32200.0
2014-03-18 12:35:00,26.55,26.58,26.55,26.56,16300.0,23.2135,23.2397,23.2135,23.2222,16300.0
2014-03-18 12:40:00,26.55,26.56,26.5,26.51,21600.0,23.2135,23.2222,23.1698,23.1785,21600.0
2014-03-18 12:45:00,26.52,26.54,26.51,26.52,16100.0,23.1872,23.2047,23.1785,23.1872,16100.0
2014-03-18 12:50:00,26.52,26.55,26.5,26.52,18800.0,23.1872,23.2135,23.1698,23.1872,18800.0
2014-03-18 12:55:00,26.52,26.56,26.52,26.56,36900.0,23.1872,23.2222,23.1872,23.2222,36900.0
2014-03-18 13:00:00,26.55,26.59,26.55,26.59,16500.0,23.2135,23.2484,23.2135,23.2484,16500.0
2014-03-18 13:05:00,26.58,26.6,26.57,26.58,20800.0,23.2397,23.2572,23.231,23.2397,20800.0
2014-03-18 13:10:00,26.58,26.59,26.58,26.59,7100.0,23.2397,23.2484,23.2397,23.2484,7100.0
2014-03-18 13:15:00,26.59,26.59,26.58,26.59,11000.0,23.2484,23.2484,23.2397,23.2484,11000.0
2014-03-18 13:20:00,26.59,26.63,26.58,26.63,17100.0,23.2484,23.2834,23.2397,23.2834,17100.0
2014-03-18 13:25:00,26.62,26.67,26.61,26.65,28700.0,23.2747,23.3184,23.2659,23.3009,28700.0
2014-03-18 13:30:00,26.65,26.66,26.64,26.64,20900.0,23.3009,23.3096,23.2922,23.2922,20900.0
2014-03-18 13:35:00,26.64,26.65,26.63,26.64,33300.0,23.2922,23.3009,23.2834,23.2922,33300.0
2014-03-18 13:40:00,26.64,26.71,26.64,26.69,62700.0,23.2922,23.3534,23.2922,23.3359,62700.0
2014-03-18 13:45:00,26.7,26.7,26.66,26.66,18300.0,23.3446,23.3446,23.3096,23.3096,18300.0
2014-03-18 13:50:00,26.67,26.68,26.64,26.66,20900.0,23.3184,23.3271,23.2922,23.3096,20900.0
2014-03-18 13:55:00,26.65,26.66,26.64,26.65,12600.0,23.3009,23.3096,23.2922,23.3009,12600.0
2014-03-18 14:00:00,26.65,26.68,26.65,26.68,25800.0,23.3009,23.3271,23.3009,23.3271,25800.0
2014-03-18 14:05:00,26.68,26.7,26.67,26.69,21200.0,23.3271,23.3446,23.3184,23.3359,21200.0
2014-03-18 14:10:00,26.69,26.69,26.67,26.67,10900.0,23.3359,23.3359,23.3184,23.3184,10900.0
2014-03-18 14:15:00,26.67,26.67,26.65,26.65,7300.0,23.3184,23.3184,23.3009,23.3009,7300.0
2014-03-18 14:20:00,26.66,26.68,26.66,26.66,23500.0,23.3096,23.3271,23.3096,23.3096,23500.0
2014-03-18 14:25:00,26.67,26.68,26.66,26.68,12700.0,23.3184,23.3271,23.3096,23.3271,12700.0
2014-03-18 14:30:00,26.68,26.68,26.66,26.67,14500.0,23.3271,23.3271,23.3096,23.3184,14500.0
2014-03-18 14:35:00,26.66,26.67,26.66,26.67,5500.0,23.3096,23.3184,23.3096,23.3184,5500.0
2014-03-18 14:40:00,26.66,26.71,26.65,26.71,55100.0,23.3096,23.3534,23.3009,23.3534,55100.0
2014-03-18 14:45:00,26.71,26.74,26.7,26.74,41900.0,23.3534,23.3796,23.3446,23.3796,41900.0
2014-03-18 14:50:00,26.74,26.77,26.73,26.75,57700.0,23.3796,23.4058,23.3708,23.3883,57700.0
2014-03-18 14:55:00,26.76,26.76,26.74,26.76,51600.0,23.3971,23.3971,23.3796,23.3971,51600.0
2014-03-18 15:00:00,26.75,26.76,26.72,26.72,73200.0,23.3883,23.3971,23.3621,23.3621,73200.0
2014-03-18 15:05:00,26.71,26.72,26.67,26.67,127300.0,23.3534,23.3621,23.3184,23.3184,127300.0
2014-03-18 15:10:00,26.68,26.68,26.65,26.66,127400.0,23.3271,23.3271,23.3009,23.3096,127400.0
2014-03-18 15:15:00,26.66,26.7,26.65,26.7,114700.0,23.3096,23.3446,23.3009,23.3446,114700.0
2014-03-18 15:20:00,26.7,26.71,26.67,26.69,42700.0,23.3446,23.3534,23.3184,23.3359,42700.0
2014-03-18 15:25:00,26.7,26.7,26.65,26.66,118400.0,23.3446,23.3446,23.3009,23.3096,118400.0
2014-03-18 15:30:00,26.66,26.67,26.64,26.66,131700.0,23.3096,23.3184,23.2922,23.3096,131700.0
2014-03-18 15:35:00,26.65,26.68,26.65,26.66,153300.0,23.3009,23.3271,23.3009,23.3096,153300.0
2014-03-18 15:40:00,26.67,26.68,26.64,26.68,153500.0,23.3184,23.3271,23.2922,23.3271,153500.0
2014-03-18 15:45:00,26.68,26.69,26.66,26.69,106300.0,23.3271,23.3359,23.3096,23.3359,106300.0
2014-03-18 15:50:00,26.69,26.71,26.68,26.7,142700.0,23.3359,23.3534,23.3271,23.3446,142700.0
2014-03-18 15:55:00,26.7,26.73,26.69,26.72,245600.0,23.3446,23.3708,23.3359,23.3621,245600.0
2014-03-19 09:30:00,26.75,26.84,26.72,26.78,54700.0,23.3883,23.467,23.3621,23.4146,54700.0
2014-03-19 09:35:00,26.77,26.77,26.6,26.69,73800.0,23.4058,23.4058,23.2572,23.3359,73800.0
2014-03-19 09:40:00,26.69,26.75,26.67,26.74,39500.0,23.3359,23.3883,23.3184,23.3796,39500.0
2014-03-19 09:45:00,26.74,26.77,26.7,26.77,108300.0,23.3796,23.4058,23.3446,23.4058,108300.0
2014-03-19 09:50:00,26.78,26.81,26.75,26.8,249000.0,23.4146,23.4408,23.3883,23.4321,249000.0
2014-03-19 09:55:00,26.8,26.84,26.74,26.76,134900.0,23.4321,23.467,23.3796,23.3971,134900.0
2014-03-19 10:00:00,26.76,26.78,26.73,26.76,50100.0,23.3971,23.4146,23.3708,23.3971,50100.0
2014-03-19 10:05:00,26.75,26.75,26.69,26.7,30800.0,23.3883,23.3883,23.3359,23.3446,30800.0
2014-03-19 10:10:00,26.7,26.75,26.7,26.73,33000.0,23.3446,23.3883,23.3446,23.3708,33000.0
2014-03-19 10:15:00,26.73,26.73,26.69,26.69,37000.0,23.3708,23.3708,23.3359,23.3359,37000.0
2014-03-19 10:20:00,26.68,26.68,26.65,26.67,25400.0,23.3271,23.3271,23.3009,23.3184,25400.0
2014-03-19 10:25:00,26.68,26.69,26.64,26.64,21100.0,23.3271,23.3359,23.2922,23.2922,21100.0
2014-03-19 10:30:00,26.64,26.66,26.63,26.65,21900.0,23.2922,23.3096,23.2834,23.3009,21900.0
2014-03-19 10:35:00,26.64,26.65,26.59,26.62,23500.0,23.2922,23.3009,23.2484,23.2747,23500.0
2014-03-19 10:40:00,26.62,26.62,26.58,26.59,56900.0,23.2747,23.2747,23.2397,23.2484,56900.0
2014-03-19 10:45:00,26.59,26.63,26.59,26.63,11400.0,23.2484,23.2834,23.2484,23.2834,11400.0
2014-03-19 10:50:00,26.62,26.64,26.62,26.64,11900.0,23.2747,23.2922,23.2747,23.2922,11900.0
2014-03-19 10:55:00,26.64,26.7,26.64,26.69,68500.0,23.2922,23.3446,23.2922,23.3359,68500.0
2014-03-19 11:00:00,26.68,26.7,26.68,26.69,34100.0,23.3271,23.3446,23.3271,23.3359,34100.0
2014-03-19 11:05:00,26.69,26.7,26.68,26.69,24300.0,23.3359,23.3446,23.3271,23.3359,24300.0
2014-03-19 11:10:00,26.7,26.73,26.69,26.73,11900.0,23.3446,23.3708,23.3359,23.3708,11900.0
2014-03-19 11:15:00,26.73,26.73,26.69,26.69,42600.0,23.3708,23.3708,23.3359,23.3359,42600.0
2014-03-19 11:20:00,26.69,26.71,26.69,26.71,42300.0,23.3359,23.3534,23.3359,23.3534,42300.0
2014-03-19 11:25:00,26.71,26.74,26.7,26.73,39300.0,23.3534,23.3796,23.3446,23.3708,39300.0
2014-03-19 11:30:00,26.72,26.73,26.7,26.71,13000.0,23.3621,23.3708,23.3446,23.3534,13000.0
2014-03-19 11:35:00,26.71,26.71,26.67,26.69,43300.0,23.3534,23.3534,23.3184,23.3359,43300.0
2014-03-19 11:40:00,26.69,26.7,26.68,26.7,15700.0,23.3359,23.3446,23.3271,23.3446,15700.0
2014-03-19 11:45:00,26.7,26.71,26.7,26.7,19300.0,23.3446,23.3534,23.3446,23.3446,19300.0
2014-03-19 11:50:00,26.69,26.7,26.68,26.69,21300.0,23.3359,23.3446,23.3271,23.3359,21300.0
2014-03-19 11:55:00,26.68,26.69,26.67,26.69,12200.0,23.3271,23.3359,23.3184,23.3359,12200.0
2014-03-19 12:00:00,26.68,26.72,26.67,26.7,71200.0,23.3271,23.3621,23.3184,23.3446,71200.0
2014-03-19 12:05:00,26.7,26.71,26.69,26.71,26400.0,23.3446,23.3534,23.3359,23.3534,26400.0
2014-03-19 12:10:00,26.71,26.72,26.7,26.71,17900.0,23.3534,23.3621,23.3446,23.3534,17900.0
2014-03-19 12:15:00,26.72,26.74,26.68,26.71,73300.0,23.3621,23.3796,23.3271,23.3534,73300.0
2014-03-19 12:20:00,26.71,26.71,26.68,26.68,12800.0,23.3534,23.3534,23.3271,23.3271,12800.0
2014-03-19 12:25:00,26.69,26.69,26.67,26.67,45400.0,23.3359,23.3359,23.3184,23.3184,45400.0
2014-03-19 12:30:00,26.67,26.69,26.65,26.67,36800.0,23.3184,23.3359,23.3009,23.3184,36800.0
2014-03-19 12:35:00,26.67,26.68,26.62,26.63,21700.0,23.3184,23.3271,23.2747,23.2834,21700.0
2014-03-19 12:40:00,26.62,26.64,26.6,26.61,16800.0,23.2747,23.2922,23.2572,23.2659,16800.0
2014-03-19 12:45:00,26.61,26.66,26.6,26.63,80100.0,23.2659,23.3096,23.2572,23.2834,80100.0
2014-03-19 12:50:00,26.63,26.63,26.62,26.62,12700.0,23.2834,23.2834,23.2747,23.2747,12700.0
2014-03-19 12:55:00,26.62,26.66,26.62,26.66,24500.0,23.2747,23.3096,23.2747,23.3096,24500.0
2014-03-19 13:00:00,26.67,26.68,26.66,26.68,37200.0,23.3184,23.3271,23.3096,23.3271,37200.0
2014-03-19 13:05:00,26.67,26.68,26.67,26.67,21400.0,23.3184,23.3271,23.3184,23.3184,21400.0
2014-03-19 13:10:00,26.67,26.7,26.67,26.7,21700.0,23.3184,23.3446,23.3184,23.3446,21700.0
2014-03-19 13:15:00,26.7,26.7,26.68,26.69,16200.0,23.3446,23.3446,23.3271,23.3359,16200.0
2014-03-19 13:20:00,26.68,26.7,26.68,26.7,32900.0,23.3271,23.3446,23.3271,23.3446,32900.0
2014-03-19 13:25:00,26.7,26.71,26.68,26.69,34300.0,23.3446,23.3534,23.3271,23.3359,34300.0
2014-03-19 13:30:00,26.68,26.69,26.68,26.69,4700.0,23.3271,23.3359,23.3271,23.3359,4700.0
2014-03-19 13:35:00,26.69,26.69,26.68,26.68,12200.0,23.3359,23.3359,23.3271,23.3271,12200.0
2014-03-19 13:40:00,26.69,26.7,26.68,26.68,40500.0,23.3359,23.3446,23.3271,23.3271,40500.0
2014-03-19 13:45:00,26.69,26.69,26.68,26.68,49300.0,23.3359,23.3359,23.3271,23.3271,49300.0
2014-03-19 13:50:00,26.69,26.69,26.68,26.68,34100.0,23.3359,23.3359,23.3271,23.3271,34100.0
2014-03-19 13:55:00,26.69,26.72,26.68,26.72,28800.0,23.3359,23.3621,23.3271,23.3621,28800.0
2014-03-19 14:00:00,26.72,26.87,26.67,26.86,734200.0,23.3621,23.4933,23.3184,23.4845,734200.0
2014-03-19 14:05:00,26.86,26.92,26.82,26.9,442900.0,23.4845,23.537,23.4495,23.5195,442900.0
2014-03-19 14:10:00,26.9,27.36,26.9,27.26,938700.0,23.5195,23.9217,23.5195,23.8342,938700.0
2014-03-19 14:15:00,27.27,27.42,27.24,27.42,1112500.0,23.843,23.9741,23.8168,23.9741,1112500.0
2014-03-19 14:20:00,27.41,27.42,27.28,27.3,591500.0,23.9654,23.9741,23.8517,23.8692,591500.0
2014-03-19 14:25:00,27.3,27.47,27.3,27.41,564800.0,23.8692,24.0179,23.8692,23.9654,564800.0
2014-03-19 14:30:00,27.42,27.44,27.36,27.39,362300.0,23.9741,23.9916,23.9217,23.9479,362300.0
2014-03-19 14:35:00,27.39,27.39,27.32,27.38,226500.0,23.9479,23.9479,23.8867,23.9392,226500.0
2014-03-19 14:40:00,27.38,27.4,27.31,27.36,309900.0,23.9392,23.9567,23.878,23.9217,309900.0
2014-03-19 14:45:00,27.36,27.43,27.35,27.4,381700.0,23.9217,23.9829,23.9129,23.9567,381700.0
2014-03-19 14:50:00,27.4,27.41,27.29,27.31,278100.0,23.9567,23.9654,23.8605,23.878,278100.0
2014-03-19 14:55:00,27.31,27.31,27.24,27.29,226900.0,23.878,23.878,23.8168,23.8605,226900.0
2014-03-19 15:00:00,27.29,27.38,27.28,27.36,710500.0,23.8605,23.9392,23.8517,23.9217,710500.0
2014-03-19 15:05:00,27.35,27.37,27.2,27.2,658200.0,23.9129,23.9304,23.7818,23.7818,658200.0
2014-03-19 15:10:00,27.2,27.21,27.08,27.17,682900.0,23.7818,23.7905,23.6769,23.7556,682900.0
2014-03-19 15:15:00,27.16,27.35,27.16,27.35,506100.0,23.7468,23.9129,23.7468,23.9129,506100.0
2014-03-19 15:20:00,27.34,27.38,27.32,27.35,527700.0,23.9042,23.9392,23.8867,23.9129,527700.0
2014-03-19 15:25:00,27.36,27.4,27.34,27.36,546000.0,23.9217,23.9567,23.9042,23.9217,546000.0
2014-03-19 15:30:00,27.36,27.49,27.36,27.47,750700.0,23.9217,24.0353,23.9217,24.0179,750700.0
2014-03-19 15:35:00,27.47,27.55,27.46,27.54,991900.0,24.0179,24.0878,24.0091,24.0791,991900.0
2014-03-19 15:40:00,27.54,27.71,27.54,27.68,864500.0,24.0791,24.2277,24.0791,24.2015,864500.0
2014-03-19 15:45:00,27.69,27.75,27.66,27.68,1072100.0,24.2102,24.2627,24.184,24.2015,1072100.0
2014-03-19 15:50:00,27.68,27.68,27.57,27.66,765000.0,24.2015,24.2015,24.1053,24.184,765000.0
2014-03-19 15:55:00,27.66,27.68,27.55,27.58,1507500.0,24.184,24.2015,24.0878,24.114,1507500.0
2014-03-20 09:30:00,27.47,27.68,27.47,27.67,157200.0,24.0179,24.2015,24.0179,24.1927,157200.0
2014-03-20 09:35:00,27.66,27.82,27.65,27.71,257500.0,24.184,24.3239,24.1752,24.2277,257500.0
2014-03-20 09:40:00,27.71,27.71,27.6,27.62,214200.0,24.2277,24.2277,24.1315,24.149,214200.0
2014-03-20 09:45:00,27.63,27.63,27.54,27.6,141900.0,24.1577,24.1577,24.0791,24.1315,141900.0
2014-03-20 09:50:00,27.6,27.77,27.59,27.77,249000.0,24.1315,24.2802,24.1228,24.2802,249000.0
2014-03-20 09:55:00,27.77,27.85,27.77,27.83,235300.0,24.2802,24.3501,24.2802,24.3326,235300.0
2014-03-20 10:00:00,27.82,27.9,27.77,27.86,301700.0,24.3239,24.3938,24.2802,24.3588,301700.0
2014-03-20 10:05:00,27.86,28.2,27.86,28.14,692400.0,24.3588,24.6561,24.3588,24.6037,692400.0
2014-03-20 10:10:00,28.14,28.18,28.03,28.08,612800.0,24.6037,24.6386,24.5075,24.5512,612800.0
2014-03-20 10:15:00,28.09,28.14,28.07,28.07,585600.0,24.5599,24.6037,24.5425,24.5425,585600.0
2014-03-20 10:20:00,28.08,28.1,28.06,28.08,238600.0,24.5512,24.5687,24.5337,24.5512,238600.0
2014-03-20 10:25:00,28.08,28.12,28.02,28.1,282300.0,24.5512,24.5862,24.4987,24.5687,282300.0
2014-03-20 10:30:00,28.1,28.33,28.09,28.29,406900.0,24.5687,24.7698,24.5599,24.7348,406900.0
2014-03-20 10:35:00,28.3,28.37,28.26,28.3,226200.0,24.7435,24.8048,24.7086,24.7435,226200.0
2014-03-20 10:40:00,28.3,28.41,28.22,28.41,304800.0,24.7435,24.8397,24.6736,24.8397,304800.0
2014-03-20 10:45:00,28.41,28.47,28.39,28.4,258300.0,24.8397,24.8922,24.8222,24.831,258300.0
2014-03-20 10:50:00,28.39,28.4,28.19,28.2,312200.0,24.8222,24.831,24.6474,24.6561,312200.0
2014-03-20 10:55:00,28.2,28.2,28.14,28.16,205600.0,24.6561,24.6561,24.6037,24.6211,205600.0
2014-03-20 11:00:00,28.17,28.21,28.08,28.13,139100.0,24.6299,24.6649,24.5512,24.5949,139100.0
2014-03-20 11:05:00,28.14,28.15,28.04,28.14,159200.0,24.6037,24.6124,24.5162,24.6037,159200.0
2014-03-20 11:10:00,28.13,28.14,28.0,28.01,105800.0,24.5949,24.6037,24.4812,24.49,105800.0
2014-03-20 11:15:00,28.01,28.13,28.0,28.13,109800.0,24.49,24.5949,24.4812,24.5949,109800.0
2014-03-20 11:20:00,28.13,28.19,28.12,28.19,173600.0,24.5949,24.6474,24.5862,24.6474,173600.0
2014-03-20 11:25:00,28.19,28.21,28.11,28.15,138900.0,24.6474,24.6649,24.5774,24.6124,138900.0
2014-03-20 11:30:00,28.15,28.21,28.14,28.21,103500.0,24.6124,24.6649,24.6037,24.6649,103500.0
2014-03-20 11:35:00,28.21,28.23,28.16,28.22,159700.0,24.6649,24.6823,24.6211,24.6736,159700.0
2014-03-20 11:40:00,28.22,28.23,28.14,28.2,126000.0,24.6736,24.6823,24.6037,24.6561,126000.0
2014-03-20 11:45:00,28.2,28.21,28.14,28.14,153700.0,24.6561,24.6649,24.6037,24.6037,153700.0
2014-03-20 11:50:00,28.15,28.28,28.12,28.25,345500.0,24.6124,24.7261,24.5862,24.6998,345500.0
2014-03-20 11:55:00,28.25,28.26,28.22,28.23,129500.0,24.6998,24.7086,24.6736,24.6823,129500.0
2014-03-20 12:00:00,28.22,28.23,28.11,28.13,119400.0,24.6736,24.6823,24.5774,24.5949,119400.0
2014-03-20 12:05:00,28.12,28.12,28.07,28.1,117900.0,24.5862,24.5862,24.5425,24.5687,117900.0
2014-03-20 12:10:00,28.1,28.14,28.09,28.14,69000.0,24.5687,24.6037,24.5599,24.6037,69000.0
2014-03-20 12:15:00,28.14,28.28,28.14,28.27,214700.0,24.6037,24.7261,24.6037,24.7173,214700.0
2014-03-20 12:20:00,28.26,28.36,28.26,28.35,186000.0,24.7086,24.796,24.7086,24.7873,186000.0
2014-03-20 12:25:00,28.35,28.4,28.26,28.28,187900.0,24.7873,24.831,24.7086,24.7261,187900.0
2014-03-20 12:30:00,28.28,28.28,28.16,28.22,210200.0,24.7261,24.7261,24.6211,24.6736,210200.0
2014-03-20 12:35:00,28.21,28.23,28.18,28.18,87200.0,24.6649,24.6823,24.6386,24.6386,87200.0
2014-03-20 12:40:00,28.18,28.24,28.17,28.23,67900.0,24.6386,24.6911,24.6299,24.6823,67900.0
2014-03-20 12:45:00,28.23,28.28,28.23,28.28,101000.0,24.6823,24.7261,24.6823,24.7261,101000.0
2014-03-20 12:50:00,28.28,28.28,28.19,28.2,106500.0,24.7261,24.7261,24.6474,24.6561,106500.0
2014-03-20 12:55:00,28.19,28.2,28.16,28.2,61600.0,24.6474,24.6561,24.6211,24.6561,61600.0
2014-03-20 13:00:00,28.2,28.25,28.2,28.24,54400.0,24.6561,24.6998,24.6561,24.6911,54400.0
2014-03-20 13:05:00,28.24,28.24,28.21,28.22,69300.0,24.6911,24.6911,24.6649,24.6736,69300.0
2014-03-20 13:10:00,28.23,28.23,28.17,28.19,107000.0,24.6823,24.6823,24.6299,24.6474,107000.0
2014-03-20 13:15:00,28.19,28.23,28.18,28.21,123000.0,24.6474,24.6823,24.6386,24.6649,123000.0
2014-03-20 13:20:00,28.2,28.21,28.18,28.19,39800.0,24.6561,24.6649,24.6386,24.6474,39800.0
2014-03-20 13:25:00,28.18,28.24,28.18,28.22,132400.0,24.6386,24.6911,24.6386,24.6736,132400.0
2014-03-20 13:30:00,28.21,28.24,28.21,28.23,69800.0,24.6649,24.6911,24.6649,24.6823,69800.0
2014-03-20 13:35:00,28.23,28.28,28.23,28.28,114400.0,24.6823,24.7261,24.6823,24.7261,114400.0
2014-03-20 13:40:00,28.28,28.29,28.25,28.28,89200.0,24.7261,24.7348,24.6998,24.7261,89200.0
2014-03-20 13:45:00,28.28,28.32,28.25,28.32,134300.0,24.7261,24.761,24.6998,24.761,134300.0
2014-03-20 13:50:00,28.31,28.35,28.29,28.34,65800.0,24.7523,24.7873,24.7348,24.7785,65800.0
2014-03-20 13:55:00,28.34,28.37,28.33,28.36,23900.0,24.7785,24.8048,24.7698,24.796,23900.0
2014-03-20 14:00:00,28.37,28.38,28.3,28.33,113500.0,24.8048,24.8135,24.7435,24.7698,113500.0
2014-03-20 14:05:00,28.32,28.33,28.32,28.32,19600.0,24.761,24.7698,24.761,24.761,19600.0
2014-03-20 14:10:00,28.33,28.35,28.29,28.33,139500.0,24.7698,24.7873,24.7348,24.7698,139500.0
2014-03-20 14:15:00,28.33,28.36,28.31,28.35,41800.0,24.7698,24.796,24.7523,24.7873,41800.0
2014-03-20 14:20:00,28.35,28.36,28.35,28.36,25800.0,24.7873,24.796,24.7873,24.796,25800.0
2014-03-20 14:25:00,28.36,28.39,28.35,28.39,57200.0,24.796,24.8222,24.7873,24.8222,57200.0
2014-03-20 14:30:00,28.39,28.41,28.38,28.41,139400.0,24.8222,24.8397,24.8135,24.8397,139400.0
2014-03-20 14:35:00,28.41,28.45,28.4,28.44,139100.0,24.8397,24.8747,24.831,24.866,139100.0
2014-03-20 14:40:00,28.45,28.47,28.43,28.45,98000.0,24.8747,24.8922,24.8572,24.8747,98000.0
2014-03-20 14:45:00,28.45,28.49,28.44,28.48,96200.0,24.8747,24.9097,24.866,24.9009,96200.0
2014-03-20 14:50:00,28.49,28.5,28.44,28.48,179700.0,24.9097,24.9184,24.866,24.9009,179700.0
2014-03-20 14:55:00,28.48,28.5,28.46,28.46,110900.0,24.9009,24.9184,24.8834,24.8834,110900.0
2014-03-20 15:00:00,28.45,28.49,28.45,28.46,105900.0,24.8747,24.9097,24.8747,24.8834,105900.0
2014-03-20 15:05:00,28.46,28.46,28.4,28.43,168500.0,24.8834,24.8834,24.831,24.8572,168500.0
2014-03-20 15:10:00,28.43,28.44,28.4,28.41,83800.0,24.8572,24.866,24.831,24.8397,83800.0
2014-03-20 15:15:00,28.41,28.44,28.39,28.42,222300.0,24.8397,24.866,24.8222,24.8485,222300.0
2014-03-20 15:20:00,28.42,28.44,28.41,28.44,58600.0,24.8485,24.866,24.8397,24.866,58600.0
2014-03-20 15:25:00,28.44,28.44,28.39,28.41,151300.0,24.866,24.866,24.8222,24.8397,151300.0
2014-03-20 15:30:00,28.41,28.44,28.4,28.41,113100.0,24.8397,24.866,24.831,24.8397,113100.0
2014-03-20 15:35:00,28.41,28.42,28.4,28.41,92200.0,24.8397,24.8485,24.831,24.8397,92200.0
2014-03-20 15:40:00,28.41,28.48,28.4,28.48,260900.0,24.8397,24.9009,24.831,24.9009,260900.0
2014-03-20 15:45:00,28.48,28.48,28.43,28.43,246200.0,24.9009,24.9009,24.8572,24.8572,246200.0
2014-03-20 15:50:00,28.44,28.44,28.39,28.4,358600.0,24.866,24.866,24.8222,24.831,358600.0
2014-03-20 15:55:00,28.4,28.45,28.4,28.43,479800.0,24.831,24.8747,24.831,24.8572,479800.0
2014-03-21 09:30:00,28.85,28.96,28.75,28.82,1672100.0,25.2244,25.3206,25.137,25.1982,1672100.0
2014-03-21 09:35:00,28.83,28.92,28.82,28.88,473100.0,25.2069,25.2856,25.1982,25.2507,473100.0
2014-03-21 09:40:00,28.88,28.89,28.66,28.67,271300.0,25.2507,25.2594,25.0583,25.067,271300.0
2014-03-21 09:45:00,28.67,28.73,28.64,28.73,215500.0,25.067,25.1195,25.0408,25.1195,215500.0
2014-03-21 09:50:00,28.73,28.86,28.73,28.86,117900.0,25.1195,25.2332,25.1195,25.2332,117900.0
2014-03-21 09:55:00,28.85,28.99,28.85,28.92,298700.0,25.2244,25.3468,25.2244,25.2856,298700.0
2014-03-21 10:00:00,28.93,28.93,28.79,28.86,315100.0,25.2944,25.2944,25.172,25.2332,315100.0
2014-03-21 10:05:00,28.86,28.92,28.82,28.83,256000.0,25.2332,25.2856,25.1982,25.2069,256000.0
2014-03-21 10:10:00,28.83,28.99,28.83,28.99,203000.0,25.2069,25.3468,25.2069,25.3468,203000.0
2014-03-21 10:15:00,28.98,28.99,28.88,28.9,326600.0,25.3381,25.3468,25.2507,25.2681,326600.0
2014-03-21 10:20:00,28.9,28.92,28.88,28.92,215200.0,25.2681,25.2856,25.2507,25.2856,215200.0
2014-03-21 10:25:00,28.92,28.92,28.86,28.89,161200.0,25.2856,25.2856,25.2332,25.2594,161200.0
2014-03-21 10:30:00,28.89,28.9,28.81,28.88,157000.0,25.2594,25.2681,25.1895,25.2507,157000.0
2014-03-21 10:35:00,28.89,28.9,28.88,28.9,46400.0,25.2594,25.2681,25.2507,25.2681,46400.0
2014-03-21 10:40:00,28.9,28.93,28.9,28.92,97400.0,25.2681,25.2944,25.2681,25.2856,97400.0
2014-03-21 10:45:00,28.92,28.97,28.91,28.96,44800.0,25.2856,25.3293,25.2769,25.3206,44800.0
2014-03-21 10:50:00,28.97,29.03,28.97,29.03,197900.0,25.3293,25.3818,25.3293,25.3818,197900.0
2014-03-21 10:55:00,29.03,29.07,29.0,29.04,119000.0,25.3818,25.4168,25.3556,25.3906,119000.0
2014-03-21 11:00:00,29.04,29.09,29.0,29.05,146300.0,25.3906,25.4343,25.3556,25.3993,146300.0
2014-03-21 11:05:00,29.05,29.05,28.99,29.02,148600.0,25.3993,25.3993,25.3468,25.3731,148600.0
2014-03-21 11:10:00,29.01,29.04,29.01,29.02,48000.0,25.3643,25.3906,25.3643,25.3731,48000.0
2014-03-21 11:15:00,29.02,29.03,29.0,29.03,70200.0,25.3731,25.3818,25.3556,25.3818,70200.0
2014-03-21 11:20:00,29.04,29.09,29.04,29.08,92000.0,25.3906,25.4343,25.3906,25.4255,92000.0
2014-03-21 11:25:00,29.09,29.1,29.06,29.08,59300.0,25.4343,25.443,25.408,25.4255,59300.0
2014-03-21 11:30:00,29.08,29.13,29.07,29.08,61200.0,25.4255,25.4692,25.4168,25.4255,61200.0
2014-03-21 11:35:00,29.07,29.08,29.05,29.08,50100.0,25.4168,25.4255,25.3993,25.4255,50100.0
2014-03-21 11:40:00,29.08,29.12,29.08,29.11,90300.0,25.4255,25.4605,25.4255,25.4518,90300.0
2014-03-21 11:45:00,29.11,29.12,29.07,29.1,81900.0,25.4518,25.4605,25.4168,25.443,81900.0
2014-03-21 11:50:00,29.09,29.09,29.03,29.04,61200.0,25.4343,25.4343,25.3818,25.3906,61200.0
2014-03-21 11:55:00,29.03,29.04,29.02,29.03,60500.0,25.3818,25.3906,25.3731,25.3818,60500.0
2014-03-21 12:00:00,29.02,29.03,28.98,28.98,154000.0,25.3731,25.3818,25.3381,25.3381,154000.0
2014-03-21 12:05:00,28.98,28.98,28.95,28.96,99000.0,25.3381,25.3381,25.3119,25.3206,99000.0
2014-03-21 12:10:00,28.97,28.97,28.96,28.97,24900.0,25.3293,25.3293,25.3206,25.3293,24900.0
2014-03-21 12:15:00,28.97,29.0,28.96,28.99,99300.0,25.3293,25.3556,25.3206,25.3468,99300.0
2014-03-21 12:20:00,28.99,28.99,28.91,28.93,111900.0,25.3468,25.3468,25.2769,25.2944,111900.0
2014-03-21 12:25:00,28.93,28.93,28.8,28.8,93800.0,25.2944,25.2944,25.1807,25.1807,93800.0
2014-03-21 12:30:00,28.8,28.82,28.77,28.78,58300.0,25.1807,25.1982,25.1545,25.1632,58300.0
2014-03-21 12:35:00,28.79,28.81,28.76,28.81,105300.0,25.172,25.1895,25.1457,25.1895,105300.0
2014-03-21 12:40:00,28.81,28.84,28.79,28.82,162300.0,25.1895,25.2157,25.172,25.1982,162300.0
2014-03-21 12:45:00,28.82,28.82,28.79,28.79,30500.0,25.1982,25.1982,25.172,25.172,30500.0
2014-03-21 12:50:00,28.8,28.8,28.72,28.73,104200.0,25.1807,25.1807,25.1108,25.1195,104200.0
2014-03-21 12:55:00,28.73,28.74,28.7,28.74,126500.0,25.1195,25.1283,25.0933,25.1283,126500.0
2014-03-21 13:00:00,28.74,28.77,28.73,28.76,66200.0,25.1283,25.1545,25.1195,25.1457,66200.0
2014-03-21 13:05:00,28.76,28.76,28.73,28.74,67000.0,25.1457,25.1457,25.1195,25.1283,67000.0
2014-03-21 13:10:00,28.73,28.74,28.62,28.64,139100.0,25.1195,25.1283,25.0233,25.0408,139100.0
2014-03-21 13:15:00,28.65,28.65,28.58,28.61,271700.0,25.0496,25.0496,24.9884,25.0146,271700.0
2014-03-21 13:20:00,28.61,28.61,28.5,28.5,121400.0,25.0146,25.0146,24.9184,24.9184,121400.0
2014-03-21 13:25:00,28.5,28.5,28.26,28.27,694000.0,24.9184,24.9184,24.7086,24.7173,694000.0
2014-03-21 13:30:00,28.26,28.27,28.21,28.25,234100.0,24.7086,24.7173,24.6649,24.6998,234100.0
2014-03-21 13:35:00,28.25,28.39,28.24,28.39,173300.0,24.6998,24.8222,24.6911,24.8222,173300.0
2014-03-21 13:40:00,28.39,28.42,28.3,28.3,102400.0,24.8222,24.8485,24.7435,24.7435,102400.0
2014-03-21 13:45:00,28.3,28.3,28.13,28.16,181500.0,24.7435,24.7435,24.5949,24.6211,181500.0
2014-03-21 13:50:00,28.16,28.3,28.16,28.23,152300.0,24.6211,24.7435,24.6211,24.6823,152300.0
2014-03-21 13:55:00,28.24,28.28,28.17,28.18,166600.0,24.6911,24.7261,24.6299,24.6386,166600.0
2014-03-21 14:00:00,28.18,28.25,28.1,28.22,147900.0,24.6386,24.6998,24.5687,24.6736,147900.0
2014-03-21 14:05:00,28.22,28.38,28.21,28.34,204400.0,24.6736,24.8135,24.6649,24.7785,204400.0
2014-03-21 14:10:00,28.34,28.35,28.23,28.29,143800.0,24.7785,24.7873,24.6823,24.7348,143800.0
2014-03-21 14:15:00,28.28,28.31,28.2,28.24,184700.0,24.7261,24.7523,24.6561,24.6911,184700.0
2014-03-21 14:20:00,28.25,28.3,28.24,28.3,65000.0,24.6998,24.7435,24.6911,24.7435,65000.0
2014-03-21 14:25:00,28.29,28.34,28.25,28.26,123500.0,24.7348,24.7785,24.6998,24.7086,123500.0
2014-03-21 14:30:00,28.25,28.27,28.19,28.26,99400.0,24.6998,24.7173,24.6474,24.7086,99400.0
2014-03-21 14:35:00,28.26,28.49,28.26,28.49,258000.0,24.7086,24.9097,24.7086,24.9097,258000.0
2014-03-21 14:40:00,28.49,28.54,28.48,28.53,288700.0,24.9097,24.9534,24.9009,24.9446,288700.0
2014-03-21 14:45:00,28.53,28.54,28.5,28.51,155000.0,24.9446,24.9534,24.9184,24.9272,155000.0
2014-03-21 14:50:00,28.52,28.58,28.51,28.55,131100.0,24.9359,24.9884,24.9272,24.9621,131100.0
2014-03-21 14:55:00,28.56,28.59,28.53,28.55,79400.0,24.9709,24.9971,24.9446,24.9621,79400.0
2014-03-21 15:00:00,28.55,28.56,28.5,28.52,261900.0,24.9621,24.9709,24.9184,24.9359,261900.0
2014-03-21 15:05:00,28.52,28.63,28.52,28.61,189800.0,24.9359,25.0321,24.9359,25.0146,189800.0
2014-03-21 15:10:00,28.62,28.66,28.58,28.58,191000.0,25.0233,25.0583,24.9884,24.9884,191000.0
2014-03-21 15:15:00,28.58,28.61,28.58,28.59,175200.0,24.9884,25.0146,24.9884,24.9971,175200.0
2014-03-21 15:20:00,28.6,28.65,28.56,28.65,257300.0,25.0058,25.0496,24.9709,25.0496,257300.0
2014-03-21 15:25:00,28.64,28.69,28.6,28.64,170900.0,25.0408,25.0845,25.0058,25.0408,170900.0
2014-03-21 15:30:00,28.64,28.64,28.52,28.52,181900.0,25.0408,25.0408,24.9359,24.9359,181900.0
2014-03-21 15:35:00,28.53,28.53,28.47,28.48,140000.0,24.9446,24.9446,24.8922,24.9009,140000.0
2014-03-21 15:40:00,28.47,28.56,28.45,28.56,213300.0,24.8922,24.9709,24.8747,24.9709,213300.0
2014-03-21 15:45:00,28.55,28.56,28.46,28.5,369500.0,24.9621,24.9709,24.8834,24.9184,369500.0
2014-03-21 15:50:00,28.5,28.54,28.49,28.53,386600.0,24.9184,24.9534,24.9097,24.9446,386600.0
2014-03-21 15:55:00,28.53,28.58,28.52,28.53,1020600.0,24.9446,24.9884,24.9359,24.9446,1020600.0
2014-03-24 09:30:00,28.53,28.7,28.53,28.64,102100.0,24.9446,25.0933,24.9446,25.0408,102100.0
2014-03-24 09:35:00,28.64,28.7,28.61,28.7,81300.0,25.0408,25.0933,25.0146,25.0933,81300.0
2014-03-24 09:40:00,28.7,28.7,28.55,28.56,39100.0,25.0933,25.0933,24.9621,24.9709,39100.0
2014-03-24 09:45:00,28.56,28.58,28.4,28.44,78900.0,24.9709,24.9884,24.831,24.866,78900.0
2014-03-24 09:50:00,28.44,28.61,28.41,28.58,90100.0,24.866,25.0146,24.8397,24.9884,90100.0
2014-03-24 09:55:00,28.58,28.59,28.49,28.49,167300.0,24.9884,24.9971,24.9097,24.9097,167300.0
2014-03-24 10:00:00,28.51,28.53,28.38,28.38,125600.0,24.9272,24.9446,24.8135,24.8135,125600.0
2014-03-24 10:05:00,28.38,28.42,28.32,28.38,74100.0,24.8135,24.8485,24.761,24.8135,74100.0
2014-03-24 10:10:00,28.38,28.38,28.25,28.25,85800.0,24.8135,24.8135,24.6998,24.6998,85800.0
2014-03-24 10:15:00,28.25,28.35,28.25,28.33,50900.0,24.6998,24.7873,24.6998,24.7698,50900.0
2014-03-24 10:20:00,28.34,28.35,28.3,28.33,47700.0,24.7785,24.7873,24.7435,24.7698,47700.0
2014-03-24 10:25:00,28.33,28.35,28.25,28.25,66900.0,24.7698,24.7873,24.6998,24.6998,66900.0
2014-03-24 10:30:00,28.25,28.27,28.21,28.24,128500.0,24.6998,24.7173,24.6649,24.6911,128500.0
2014-03-24 10:35:00,28.24,28.3,28.23,28.3,56100.0,24.6911,24.7435,24.6823,24.7435,56100.0
2014-03-24 10:40:00,28.3,28.35,28.28,28.34,34500.0,24.7435,24.7873,24.7261,24.7785,34500.0
2014-03-24 10:45:00,28.34,28.41,28.31,28.31,68900.0,24.7785,24.8397,24.7523,24.7523,68900.0
2014-03-24 10:50:00,28.31,28.39,28.27,28.39,74500.0,24.7523,24.8222,24.7173,24.8222,74500.0
2014-03-24 10:55:00,28.38,28.43,28.35,28.42,50100.0,24.8135,24.8572,24.7873,24.8485,50100.0
2014-03-24 11:00:00,28.41,28.41,28.3,28.34,65200.0,24.8397,24.8397,24.7435,24.7785,65200.0
2014-03-24 11:05:00,28.33,28.33,28.26,28.27,61200.0,24.7698,24.7698,24.7086,24.7173,61200.0
2014-03-24 11:10:00,28.27,28.33,28.26,28.31,54400.0,24.7173,24.7698,24.7086,24.7523,54400.0
2014-03-24 11:15:00,28.31,28.39,28.3,28.38,23500.0,24.7523,24.8222,24.7435,24.8135,23500.0
2014-03-24 11:20:00,28.38,28.39,28.34,28.36,51700.0,24.8135,24.8222,24.7785,24.796,51700.0
2014-03-24 11:25:00,28.36,28.37,28.31,28.34,124700.0,24.796,24.8048,24.7523,24.7785,124700.0
2014-03-24 11:30:00,28.34,28.36,28.3,28.36,166400.0,24.7785,24.796,24.7435,24.796,166400.0
2014-03-24 11:35:00,28.37,28.37,28.32,28.32,29200.0,24.8048,24.8048,24.761,24.761,29200.0
2014-03-24 11:40:00,28.32,28.35,28.28,28.31,24900.0,24.761,24.7873,24.7261,24.7523,24900.0
2014-03-24 11:45:00,28.32,28.33,28.26,28.27,39700.0,24.761,24.7698,24.7086,24.7173,39700.0
2014-03-24 11:50:00,28.26,28.32,28.26,28.3,43800.0,24.7086,24.761,24.7086,24.7435,43800.0
2014-03-24 11:55:00,28.3,28.3,28.26,28.27,38300.0,24.7435,24.7435,24.7086,24.7173,38300.0
2014-03-24 12:00:00,28.26,28.31,28.26,28.31,75100.0,24.7086,24.7523,24.7086,24.7523,75100.0
2014-03-24 12:05:00,28.31,28.31,28.29,28.31,22300.0,24.7523,24.7523,24.7348,24.7523,22300.0
2014-03-24 12:10:00,28.31,28.32,28.25,28.26,77600.0,24.7523,24.761,24.6998,24.7086,77600.0
2014-03-24 12:15:00,28.25,28.3,28.23,28.28,81600.0,24.6998,24.7435,24.6823,24.7261,81600.0
2014-03-24 12:20:00,28.28,28.29,28.26,28.27,20600.0,24.7261,24.7348,24.7086,24.7173,20600.0
2014-03-24 12:25:00,28.26,28.28,28.24,28.24,49000.0,24.7086,24.7261,24.6911,24.6911,49000.0
2014-03-24 12:30:00,28.25,28.28,28.24,28.24,40900.0,24.6998,24.7261,24.6911,24.6911,40900.0
2014-03-24 12:35:00,28.24,28.27,28.22,28.24,32800.0,24.6911,24.7173,24.6736,24.6911,32800.0
2014-03-24 12:40:00,28.24,28.24,28.16,28.17,48100.0,24.6911,24.6911,24.6211,24.6299,48100.0
2014-03-24 12:45:00,28.17,28.2,28.16,28.2,15500.0,24.6299,24.6561,24.6211,24.6561,15500.0
2014-03-24 12:50:00,28.19,28.23,28.18,28.19,41800.0,24.6474,24.6823,24.6386,24.6474,41800.0
2014-03-24 12:55:00,28.19,28.22,28.19,28.2,49200.0,24.6474,24.6736,24.6474,24.6561,49200.0
2014-03-24 13:00:00,28.19,28.26,28.19,28.25,40200.0,24.6474,24.7086,24.6474,24.6998,40200.0
2014-03-24 13:05:00,28.25,28.25,28.21,28.22,23900.0,24.6998,24.6998,24.6649,24.6736,23900.0
2014-03-24 13:10:00,28.23,28.26,28.22,28.25,56600.0,24.6823,24.7086,24.6736,24.6998,56600.0
2014-03-24 13:15:00,28.24,28.25,28.22,28.25,24900.0,24.6911,24.6998,24.6736,24.6998,24900.0
2014-03-24 13:20:00,28.25,28.27,28.24,28.24,32600.0,24.6998,24.7173,24.6911,24.6911,32600.0
2014-03-24 13:25:00,28.25,28.26,28.21,28.26,25100.0,24.6998,24.7086,24.6649,24.7086,25100.0
2014-03-24 13:30:00,28.26,28.32,28.25,28.32,22100.0,24.7086,24.761,24.6998,24.761,22100.0
2014-03-24 13:35:00,28.32,28.34,28.25,28.27,72800.0,24.761,24.7785,24.6998,24.7173,72800.0
2014-03-24 13:40:00,28.27,28.3,28.26,28.29,42800.0,24.7173,24.7435,24.7086,24.7348,42800.0
2014-03-24 13:45:00,28.29,28.29,28.25,28.26,20800.0,24.7348,24.7348,24.6998,24.7086,20800.0
2014-03-24 13:50:00,28.27,28.28,28.25,28.28,95800.0,24.7173,24.7261,24.6998,24.7261,95800.0
2014-03-24 13:55:00,28.28,28.3,28.26,28.3,48500.0,24.7261,24.7435,24.7086,24.7435,48500.0
2014-03-24 14:00:00,28.3,28.32,28.3,28.32,88500.0,24.7435,24.761,24.7435,24.761,88500.0
2014-03-24 14:05:00,28.32,28.33,28.28,28.3,47700.0,24.761,24.7698,24.7261,24.7435,47700.0
2014-03-24 14:10:00,28.3,28.33,28.29,28.3,47200.0,24.7435,24.7698,24.7348,24.7435,47200.0
2014-03-24 14:15:00,28.3,28.3,28.25,28.27,49600.0,24.7435,24.7435,24.6998,24.7173,49600.0
2014-03-24 14:20:00,28.27,28.31,28.27,28.28,69400.0,24.7173,24.7523,24.7173,24.7261,69400.0
2014-03-24 14:25:00,28.29,28.33,28.27,28.3,90600.0,24.7348,24.7698,24.7173,24.7435,90600.0
2014-03-24 14:30:00,28.3,28.32,28.3,28.3,58400.0,24.7435,24.761,24.7435,24.7435,58400.0
2014-03-24 14:35:00,28.3,28.34,28.29,28.32,41800.0,24.7435,24.7785,24.7348,24.761,41800.0
2014-03-24 14:40:00,28.32,28.4,28.32,28.37,94500.0,24.761,24.831,24.761,24.8048,94500.0
2014-03-24 14:45:00,28.36,28.39,28.35,28.36,74500.0,24.796,24.8222,24.7873,24.796,74500.0
2014-03-24 14:50:00,28.36,28.38,28.31,28.33,99400.0,24.796,24.8135,24.7523,24.7698,99400.0
2014-03-24 14:55:00,28.34,28.36,28.33,28.36,52800.0,24.7785,24.796,24.7698,24.796,52800.0
2014-03-24 15:00:00,28.36,28.37,28.34,28.36,130600.0,24.796,24.8048,24.7785,24.796,130600.0
2014-03-24 15:05:00,28.35,28.4,28.34,28.37,83400.0,24.7873,24.831,24.7785,24.8048,83400.0
2014-03-24 15:10:00,28.38,28.38,28.34,28.36,74400.0,24.8135,24.8135,24.7785,24.796,74400.0
2014-03-24 15:15:00,28.36,28.37,28.34,28.36,61500.0,24.796,24.8048,24.7785,24.796,61500.0
2014-03-24 15:20:00,28.37,28.46,28.36,28.46,91200.0,24.8048,24.8834,24.796,24.8834,91200.0
2014-03-24 15:25:00,28.46,28.51,28.44,28.51,100500.0,24.8834,24.9272,24.866,24.9272,100500.0
2014-03-24 15:30:00,28.51,28.53,28.5,28.51,128500.0,24.9272,24.9446,24.9184,24.9272,128500.0
2014-03-24 15:35:00,28.51,28.51,28.5,28.5,55200.0,24.9272,24.9272,24.9184,24.9184,55200.0
2014-03-24 15:40:00,28.51,28.53,28.5,28.53,114000.0,24.9272,24.9446,24.9184,24.9446,114000.0
2014-03-24 15:45:00,28.53,28.53,28.46,28.46,229500.0,24.9446,24.9446,24.8834,24.8834,229500.0
2014-03-24 15:50:00,28.46,28.48,28.44,28.46,218200.0,24.8834,24.9009,24.866,24.8834,218200.0
2014-03-24 15:55:00,28.46,28.46,28.42,28.43,377200.0,24.8834,24.8834,24.8485,24.8572,377200.0
2014-03-25 09:30:00,28.49,28.57,28.45,28.46,175900.0,24.9097,24.9796,24.8747,24.8834,175900.0
2014-03-25 09:35:00,28.46,28.52,28.35,28.35,259300.0,24.8834,24.9359,24.7873,24.7873,259300.0
2014-03-25 09:40:00,28.35,28.38,28.18,28.18,137700.0,24.7873,24.8135,24.6386,24.6386,137700.0
2014-03-25 09:45:00,28.19,28.32,28.19,28.3,99700.0,24.6474,24.761,24.6474,24.7435,99700.0
2014-03-25 09:50:00,28.3,28.31,28.24,28.24,83500.0,24.7435,24.7523,24.6911,24.6911,83500.0
2014-03-25 09:55:00,28.25,28.25,28.16,28.18,127800.0,24.6998,24.6998,24.6211,24.6386,127800.0
2014-03-25 10:00:00,28.18,28.28,28.15,28.19,161400.0,24.6386,24.7261,24.6124,24.6474,161400.0
2014-03-25 10:05:00,28.2,28.31,28.14,28.31,170700.0,24.6561,24.7523,24.6037,24.7523,170700.0
2014-03-25 10:10:00,28.3,28.33,28.25,28.26,158300.0,24.7435,24.7698,24.6998,24.7086,158300.0
2014-03-25 10:15:00,28.26,28.31,28.24,28.26,153800.0,24.7086,24.7523,24.6911,24.7086,153800.0
2014-03-25 10:20:00,28.25,28.3,28.24,28.27,139000.0,24.6998,24.7435,24.6911,24.7173,139000.0
2014-03-25 10:25:00,28.27,28.34,28.26,28.33,147200.0,24.7173,24.7785,24.7086,24.7698,147200.0
2014-03-25 10:30:00,28.34,28.34,28.25,28.26,82800.0,24.7785,24.7785,24.6998,24.7086,82800.0
2014-03-25 10:35:00,28.27,28.29,28.24,28.25,96600.0,24.7173,24.7348,24.6911,24.6998,96600.0
2014-03-25 10:40:00,28.25,28.31,28.25,28.26,69200.0,24.6998,24.7523,24.6998,24.7086,69200.0
2014-03-25 10:45:00,28.25,28.26,28.19,28.2,172300.0,24.6998,24.7086,24.6474,24.6561,172300.0
2014-03-25 10:50:00,28.19,28.19,28.05,28.05,143100.0,24.6474,24.6474,24.525,24.525,143100.0
2014-03-25 10:55:00,28.05,28.05,27.96,27.97,186000.0,24.525,24.525,24.4463,24.455,186000.0
2014-03-25 11:00:00,27.96,28.04,27.94,28.03,175900.0,24.4463,24.5162,24.4288,24.5075,175900.0
2014-03-25 11:05:00,28.03,28.04,27.91,27.91,225600.0,24.5075,24.5162,24.4026,24.4026,225600.0
2014-03-25 11:10:00,27.91,27.94,27.88,27.9,140400.0,24.4026,24.4288,24.3763,24.3938,140400.0
2014-03-25 11:15:00,27.9,27.93,27.86,27.91,115200.0,24.3938,24.42,24.3588,24.4026,115200.0
2014-03-25 11:20:00,27.91,27.97,27.86,27.86,58300.0,24.4026,24.455,24.3588,24.3588,58300.0
2014-03-25 11:25:00,27.86,27.87,27.82,27.83,166100.0,24.3588,24.3676,24.3239,24.3326,166100.0
2014-03-25 11:30:00,27.82,27.85,27.77,27.77,148300.0,24.3239,24.3501,24.2802,24.2802,148300.0
2014-03-25 11:35:00,27.77,27.83,27.65,27.8,348200.0,24.2802,24.3326,24.1752,24.3064,348200.0
2014-03-25 11:40:00,27.8,27.86,27.75,27.75,103900.0,24.3064,24.3588,24.2627,24.2627,103900.0
2014-03-25 11:45:00,27.75,27.76,27.7,27.75,104900.0,24.2627,24.2714,24.2189,24.2627,104900.0
2014-03-25 11:50:00,27.74,27.75,27.59,27.62,220000.0,24.2539,24.2627,24.1228,24.149,220000.0
2014-03-25 11:55:00,27.62,27.68,27.58,27.68,96700.0,24.149,24.2015,24.114,24.2015,96700.0
2014-03-25 12:00:00,27.68,27.74,27.65,27.7,132600.0,24.2015,24.2539,24.1752,24.2189,132600.0
2014-03-25 12:05:00,27.7,27.73,27.67,27.73,62600.0,24.2189,24.2452,24.1927,24.2452,62600.0
2014-03-25 12:10:00,27.73,27.73,27.68,27.69,85500.0,24.2452,24.2452,24.2015,24.2102,85500.0
2014-03-25 12:15:00,27.69,27.73,27.68,27.68,31800.0,24.2102,24.2452,24.2015,24.2015,31800.0
2014-03-25 12:20:00,27.69,27.7,27.63,27.63,58300.0,24.2102,24.2189,24.1577,24.1577,58300.0
2014-03-25 12:25:00,27.63,27.66,27.61,27.64,47100.0,24.1577,24.184,24.1403,24.1665,47100.0
2014-03-25 12:30:00,27.64,27.71,27.64,27.68,43300.0,24.1665,24.2277,24.1665,24.2015,43300.0
2014-03-25 12:35:00,27.69,27.69,27.67,27.68,30400.0,24.2102,24.2102,24.1927,24.2015,30400.0
2014-03-25 12:40:00,27.68,27.7,27.67,27.68,77000.0,24.2015,24.2189,24.1927,24.2015,77000.0
2014-03-25 12:45:00,27.69,27.75,27.67,27.74,52100.0,24.2102,24.2627,24.1927,24.2539,52100.0
2014-03-25 12:50:00,27.74,27.8,27.74,27.76,56800.0,24.2539,24.3064,24.2539,24.2714,56800.0
2014-03-25 12:55:00,27.76,27.83,27.76,27.8,65300.0,24.2714,24.3326,24.2714,24.3064,65300.0
2014-03-25 13:00:00,27.8,27.82,27.78,27.82,73700.0,24.3064,24.3239,24.2889,24.3239,73700.0
2014-03-25 13:05:00,27.82,27.87,27.82,27.87,38100.0,24.3239,24.3676,24.3239,24.3676,38100.0
2014-03-25 13:10:00,27.87,27.87,27.84,27.85,66700.0,24.3676,24.3676,24.3414,24.3501,66700.0
2014-03-25 13:15:00,27.84,27.91,27.84,27.91,50400.0,24.3414,24.4026,24.3414,24.4026,50400.0
2014-03-25 13:20:00,27.91,27.99,27.91,27.99,94100.0,24.4026,24.4725,24.4026,24.4725,94100.0
2014-03-25 13:25:00,27.98,28.02,27.97,28.0,73300.0,24.4638,24.4987,24.455,24.4812,73300.0
2014-03-25 13:30:00,28.01,28.05,28.0,28.0,66300.0,24.49,24.525,24.4812,24.4812,66300.0
2014-03-25 13:35:00,28.0,28.02,27.94,27.94,61200.0,24.4812,24.4987,24.4288,24.4288,61200.0
2014-03-25 13:40:00,27.94,27.94,27.91,27.93,96700.0,24.4288,24.4288,24.4026,24.42,96700.0
2014-03-25 13:45:00,27.93,27.99,27.92,27.99,44900.0,24.42,24.4725,24.4113,24.4725,44900.0
2014-03-25 13:50:00,27.98,27.99,27.95,27.96,81500.0,24.4638,24.4725,24.4375,24.4463,81500.0
2014-03-25 13:55:00,27.96,28.0,27.95,27.98,50000.0,24.4463,24.4812,24.4375,24.4638,50000.0
2014-03-25 14:00:00,27.98,27.99,27.96,27.98,59200.0,24.4638,24.4725,24.4463,24.4638,59200.0
2014-03-25 14:05:00,27.97,28.03,27.96,28.03,62500.0,24.455,24.5075,24.4463,24.5075,62500.0
2014-03-25 14:10:00,28.03,28.06,28.02,28.06,72300.0,24.5075,24.5337,24.4987,24.5337,72300.0
2014-03-25 14:15:00,28.05,28.06,27.97,27.97,137600.0,24.525,24.5337,24.455,24.455,137600.0
2014-03-25 14:20:00,27.98,27.99,27.94,27.99,82100.0,24.4638,24.4725,24.4288,24.4725,82100.0
2014-03-25 14:25:00,27.99,27.99,27.92,27.92,76000.0,24.4725,24.4725,24.4113,24.4113,76000.0
2014-03-25 14:30:00,27.92,27.95,27.91,27.95,64100.0,24.4113,24.4375,24.4026,24.4375,64100.0
2014-03-25 14:35:00,27.94,28.0,27.93,27.98,55300.0,24.4288,24.4812,24.42,24.4638,55300.0
2014-03-25 14:40:00,27.98,27.99,27.96,27.96,25000.0,24.4638,24.4725,24.4463,24.4463,25000.0
2014-03-25 14:45:00,27.96,27.97,27.92,27.93,35300.0,24.4463,24.455,24.4113,24.42,35300.0
2014-03-25 14:50:00,27.93,27.93,27.88,27.89,39500.0,24.42,24.42,24.3763,24.3851,39500.0
2014-03-25 14:55:00,27.9,27.94,27.89,27.93,132400.0,24.3938,24.4288,24.3851,24.42,132400.0
2014-03-25 15:00:00,27.92,27.93,27.91,27.92,49900.0,24.4113,24.42,24.4026,24.4113,49900.0
2014-03-25 15:05:00,27.91,27.92,27.91,27.92,21200.0,24.4026,24.4113,24.4026,24.4113,21200.0
2014-03-25 15:10:00,27.92,27.94,27.89,27.94,167100.0,24.4113,24.4288,24.3851,24.4288,167100.0
2014-03-25 15:15:00,27.95,27.96,27.94,27.96,34200.0,24.4375,24.4463,24.4288,24.4463,34200.0
2014-03-25 15:20:00,27.96,27.98,27.93,27.94,108400.0,24.4463,24.4638,24.42,24.4288,108400.0
2014-03-25 15:25:00,27.94,27.96,27.92,27.94,179900.0,24.4288,24.4463,24.4113,24.4288,179900.0
2014-03-25 15:30:00,27.95,27.97,27.89,27.89,174300.0,24.4375,24.455,24.3851,24.3851,174300.0
2014-03-25 15:35:00,27.89,27.93,27.89,27.92,352500.0,24.3851,24.42,24.3851,24.4113,352500.0
2014-03-25 15:40:00,27.91,27.94,27.91,27.93,196300.0,24.4026,24.4288,24.4026,24.42,196300.0
2014-03-25 15:45:00,27.93,27.93,27.89,27.91,258400.0,24.42,24.42,24.3851,24.4026,258400.0
2014-03-25 15:50:00,27.91,27.93,27.9,27.93,195300.0,24.4026,24.42,24.3938,24.42,195300.0
2014-03-25 15:55:00,27.93,27.93,27.82,27.84,1064400.0,24.42,24.42,24.3239,24.3414,1064400.0
2014-03-26 09:30:00,28.06,28.34,28.06,28.29,145700.0,24.5337,24.7785,24.5337,24.7348,145700.0
2014-03-26 09:35:00,28.29,28.33,28.17,28.3,120000.0,24.7348,24.7698,24.6299,24.7435,120000.0
2014-03-26 09:40:00,28.3,28.33,28.19,28.2,73600.0,24.7435,24.7698,24.6474,24.6561,73600.0
2014-03-26 09:45:00,28.2,28.26,28.02,28.15,88300.0,24.6561,24.7086,24.4987,24.6124,88300.0
2014-03-26 09:50:00,28.14,28.15,28.04,28.07,68200.0,24.6037,24.6124,24.5162,24.5425,68200.0
2014-03-26 09:55:00,28.06,28.11,27.99,28.04,90400.0,24.5337,24.5774,24.4725,24.5162,90400.0
2014-03-26 10:00:00,28.03,28.04,27.96,28.0,54700.0,24.5075,24.5162,24.4463,24.4812,54700.0
2014-03-26 10:05:00,28.0,28.1,27.96,28.08,143000.0,24.4812,24.5687,24.4463,24.5512,143000.0
2014-03-26 10:10:00,28.08,28.23,28.07,28.19,80200.0,24.5512,24.6823,24.5425,24.6474,80200.0
2014-03-26 10:15:00,28.19,28.21,28.11,28.11,63300.0,24.6474,24.6649,24.5774,24.5774,63300.0
2014-03-26 10:20:00,28.11,28.14,28.09,28.14,82500.0,24.5774,24.6037,24.5599,24.6037,82500.0
2014-03-26 10:25:00,28.13,28.19,28.11,28.14,63800.0,24.5949,24.6474,24.5774,24.6037,63800.0
2014-03-26 10:30:00,28.14,28.15,28.07,28.14,106100.0,24.6037,24.6124,24.5425,24.6037,106100.0
2014-03-26 10:35:00,28.14,28.17,28.1,28.16,103300.0,24.6037,24.6299,24.5687,24.6211,103300.0
2014-03-26 10:40:00,28.15,28.2,28.13,28.13,99500.0,24.6124,24.6561,24.5949,24.5949,99500.0
2014-03-26 10:45:00,28.12,28.18,28.1,28.11,66000.0,24.5862,24.6386,24.5687,24.5774,66000.0
2014-03-26 10:50:00,28.11,28.17,28.09,28.09,93400.0,24.5774,24.6299,24.5599,24.5599,93400.0
2014-03-26 10:55:00,28.1,28.14,28.09,28.1,82700.0,24.5687,24.6037,24.5599,24.5687,82700.0
2014-03-26 11:00:00,28.1,28.16,28.07,28.16,107400.0,24.5687,24.6211,24.5425,24.6211,107400.0
2014-03-26 11:05:00,28.16,28.17,28.11,28.16,36500.0,24.6211,24.6299,24.5774,24.6211,36500.0
2014-03-26 11:10:00,28.17,28.19,28.13,28.15,31600.0,24.6299,24.6474,24.5949,24.6124,31600.0
2014-03-26 11:15:00,28.15,28.19,28.14,28.17,53100.0,24.6124,24.6474,24.6037,24.6299,53100.0
2014-03-26 11:20:00,28.17,28.19,28.15,28.17,21700.0,24.6299,24.6474,24.6124,24.6299,21700.0
2014-03-26 11:25:00,28.16,28.2,28.16,28.2,61300.0,24.6211,24.6561,24.6211,24.6561,61300.0
2014-03-26 11:30:00,28.18,28.19,28.14,28.15,28500.0,24.6386,24.6474,24.6037,24.6124,28500.0
2014-03-26 11:35:00,28.15,28.19,28.15,28.17,23100.0,24.6124,24.6474,24.6124,24.6299,23100.0
2014-03-26 11:40:00,28.17,28.18,28.14,28.15,68200.0,24.6299,24.6386,24.6037,24.6124,68200.0
2014-03-26 11:45:00,28.16,28.16,28.14,28.16,91400.0,24.6211,24.6211,24.6037,24.6211,91400.0
2014-03-26 11:50:00,28.17,28.19,28.15,28.16,43700.0,24.6299,24.6474,24.6124,24.6211,43700.0
2014-03-26 11:55:00,28.16,28.19,28.14,28.18,35500.0,24.6211,24.6474,24.6037,24.6386,35500.0
2014-03-26 12:00:00,28.19,28.19,28.14,28.14,71900.0,24.6474,24.6474,24.6037,24.6037,71900.0
2014-03-26 12:05:00,28.14,28.2,28.14,28.19,112800.0,24.6037,24.6561,24.6037,24.6474,112800.0
2014-03-26 12:10:00,28.19,28.2,28.17,28.17,30600.0,24.6474,24.6561,24.6299,24.6299,30600.0
2014-03-26 12:15:00,28.17,28.19,28.17,28.17,24500.0,24.6299,24.6474,24.6299,24.6299,24500.0
2014-03-26 12:20:00,28.17,28.18,28.13,28.15,76400.0,24.6299,24.6386,24.5949,24.6124,76400.0
2014-03-26 12:25:00,28.16,28.18,28.13,28.15,62600.0,24.6211,24.6386,24.5949,24.6124,62600.0
2014-03-26 12:30:00,28.15,28.2,28.14,28.2,49600.0,24.6124,24.6561,24.6037,24.6561,49600.0
2014-03-26 12:35:00,28.2,28.25,28.2,28.24,76300.0,24.6561,24.6998,24.6561,24.6911,76300.0
2014-03-26 12:40:00,28.24,28.25,28.22,28.23,47300.0,24.6911,24.6998,24.6736,24.6823,47300.0
2014-03-26 12:45:00,28.23,28.25,28.2,28.25,64200.0,24.6823,24.6998,24.6561,24.6998,64200.0
2014-03-26 12:50:00,28.25,28.25,28.22,28.24,50800.0,24.6998,24.6998,24.6736,24.6911,50800.0
2014-03-26 12:55:00,28.24,28.25,28.24,28.25,12200.0,24.6911,24.6998,24.6911,24.6998,12200.0
2014-03-26 13:00:00,28.25,28.25,28.23,28.24,55500.0,24.6998,24.6998,24.6823,24.6911,55500.0
2014-03-26 13:05:00,28.23,28.26,28.22,28.24,58600.0,24.6823,24.7086,24.6736,24.6911,58600.0
2014-03-26 13:10:00,28.25,28.25,28.23,28.24,32000.0,24.6998,24.6998,24.6823,24.6911,32000.0
2014-03-26 13:15:00,28.24,28.24,28.21,28.21,44500.0,24.6911,24.6911,24.6649,24.6649,44500.0
2014-03-26 13:20:00,28.21,28.22,28.2,28.2,56000.0,24.6649,24.6736,24.6561,24.6561,56000.0
2014-03-26 13:25:00,28.2,28.2,28.07,28.08,76900.0,24.6561,24.6561,24.5425,24.5512,76900.0
2014-03-26 13:30:00,28.07,28.07,28.01,28.05,231600.0,24.5425,24.5425,24.49,24.525,231600.0
2014-03-26 13:35:00,28.04,28.06,27.99,28.05,83000.0,24.5162,24.5337,24.4725,24.525,83000.0
2014-03-26 13:40:00,28.05,28.06,27.98,28.03,116400.0,24.525,24.5337,24.4638,24.5075,116400.0
2014-03-26 13:45:00,28.03,28.05,28.0,28.03,114600.0,24.5075,24.525,24.4812,24.5075,114600.0
2014-03-26 13:50:00,28.03,28.03,27.95,27.99,112700.0,24.5075,24.5075,24.4375,24.4725,112700.0
2014-03-26 13:55:00,28.0,28.05,27.97,28.05,54400.0,24.4812,24.525,24.455,24.525,54400.0
2014-03-26 14:00:00,28.05,28.05,27.99,28.0,67400.0,24.525,24.525,24.4725,24.4812,67400.0
2014-03-26 14:05:00,28.0,28.05,27.98,28.04,58800.0,24.4812,24.525,24.4638,24.5162,58800.0
2014-03-26 14:10:00,28.04,28.04,27.97,27.98,96500.0,24.5162,24.5162,24.455,24.4638,96500.0
2014-03-26 14:15:00,27.99,28.0,27.92,27.93,170500.0,24.4725,24.4812,24.4113,24.42,170500.0
2014-03-26 14:20:00,27.93,27.99,27.91,27.95,75300.0,24.42,24.4725,24.4026,24.4375,75300.0
2014-03-26 14:25:00,27.95,27.96,27.89,27.91,95700.0,24.4375,24.4463,24.3851,24.4026,95700.0
2014-03-26 14:30:00,27.9,27.91,27.83,27.83,81300.0,24.3938,24.4026,24.3326,24.3326,81300.0
2014-03-26 14:35:00,27.83,27.92,27.83,27.87,59000.0,24.3326,24.4113,24.3326,24.3676,59000.0
2014-03-26 14:40:00,27.87,27.94,27.87,27.94,126000.0,24.3676,24.4288,24.3676,24.4288,126000.0
2014-03-26 14:45:00,27.94,27.99,27.94,27.98,50400.0,24.4288,24.4725,24.4288,24.4638,50400.0
2014-03-26 14:50:00,27.98,28.04,27.97,28.04,59100.0,24.4638,24.5162,24.455,24.5162,59100.0
2014-03-26 14:55:00,28.04,28.09,28.04,28.07,91200.0,24.5162,24.5599,24.5162,24.5425,91200.0
2014-03-26 15:00:00,28.07,28.09,28.02,28.04,80300.0,24.5425,24.5599,24.4987,24.5162,80300.0
2014-03-26 15:05:00,28.04,28.04,27.98,27.99,67700.0,24.5162,24.5162,24.4638,24.4725,67700.0
2014-03-26 15:10:00,27.99,28.0,27.96,27.98,56100.0,24.4725,24.4812,24.4463,24.4638,56100.0
2014-03-26 15:15:00,27.98,28.01,27.95,27.98,62100.0,24.4638,24.49,24.4375,24.4638,62100.0
2014-03-26 15:20:00,27.98,27.99,27.95,27.98,93700.0,24.4638,24.4725,24.4375,24.4638,93700.0
2014-03-26 15:25:00,27.98,27.98,27.93,27.94,87200.0,24.4638,24.4638,24.42,24.4288,87200.0
2014-03-26 15:30:00,27.94,27.98,27.94,27.96,96100.0,24.4288,24.4638,24.4288,24.4463,96100.0
2014-03-26 15:35:00,27.97,27.97,27.91,27.94,146800.0,24.455,24.455,24.4026,24.4288,146800.0
2014-03-26 15:40:00,27.94,27.94,27.89,27.92,107500.0,24.4288,24.4288,24.3851,24.4113,107500.0
2014-03-26 15:45:00,27.91,27.92,27.82,27.83,194000.0,24.4026,24.4113,24.3239,24.3326,194000.0
2014-03-26 15:50:00,27.83,27.84,27.8,27.82,196300.0,24.3326,24.3414,24.3064,24.3239,196300.0
2014-03-26 15:55:00,27.81,27.85,27.78,27.78,266300.0,24.3151,24.3501,24.2889,24.2889,266300.0
2014-03-27 09:30:00,27.71,27.94,27.66,27.73,109300.0,24.2277,24.4288,24.184,24.2452,109300.0
2014-03-27 09:35:00,27.73,27.76,27.55,27.61,100600.0,24.2452,24.2714,24.0878,24.1403,100600.0
2014-03-27 09:40:00,27.61,27.63,27.51,27.52,55800.0,24.1403,24.1577,24.0528,24.0616,55800.0
2014-03-27 09:45:00,27.52,27.58,27.51,27.52,94400.0,24.0616,24.114,24.0528,24.0616,94400.0
2014-03-27 09:50:00,27.52,27.54,27.48,27.49,92100.0,24.0616,24.0791,24.0266,24.0353,92100.0
2014-03-27 09:55:00,27.49,27.5,27.4,27.44,121200.0,24.0353,24.0441,23.9567,23.9916,121200.0
2014-03-27 10:00:00,27.44,27.52,27.4,27.51,106500.0,23.9916,24.0616,23.9567,24.0528,106500.0
2014-03-27 10:05:00,27.51,27.66,27.5,27.66,110400.0,24.0528,24.184,24.0441,24.184,110400.0
2014-03-27 10:10:00,27.66,27.67,27.48,27.48,73000.0,24.184,24.1927,24.0266,24.0266,73000.0
2014-03-27 10:15:00,27.49,27.62,27.46,27.61,109400.0,24.0353,24.149,24.0091,24.1403,109400.0
2014-03-27 10:20:00,27.61,27.67,27.61,27.66,114800.0,24.1403,24.1927,24.1403,24.184,114800.0
2014-03-27 10:25:00,27.66,27.7,27.62,27.67,59000.0,24.184,24.2189,24.149,24.1927,59000.0
2014-03-27 10:30:00,27.67,27.67,27.61,27.63,30300.0,24.1927,24.1927,24.1403,24.1577,30300.0
2014-03-27 10:35:00,27.64,27.7,27.62,27.62,53800.0,24.1665,24.2189,24.149,24.149,53800.0
2014-03-27 10:40:00,27.63,27.64,27.58,27.62,82100.0,24.1577,24.1665,24.114,24.149,82100.0
2014-03-27 10:45:00,27.62,27.67,27.61,27.67,141900.0,24.149,24.1927,24.1403,24.1927,141900.0
2014-03-27 10:50:00,27.67,27.67,27.51,27.54,120500.0,24.1927,24.1927,24.0528,24.0791,120500.0
2014-03-27 10:55:00,27.54,27.63,27.54,27.56,60900.0,24.0791,24.1577,24.0791,24.0965,60900.0
2014-03-27 11:00:00,27.57,27.59,27.46,27.46,70700.0,24.1053,24.1228,24.0091,24.0091,70700.0
2014-03-27 11:05:00,27.47,27.5,27.38,27.39,107200.0,24.0179,24.0441,23.9392,23.9479,107200.0
2014-03-27 11:10:00,27.38,27.45,27.38,27.42,60400.0,23.9392,24.0004,23.9392,23.9741,60400.0
2014-03-27 11:15:00,27.42,27.44,27.39,27.42,65900.0,23.9741,23.9916,23.9479,23.9741,65900.0
2014-03-27 11:20:00,27.42,27.46,27.37,27.41,68300.0,23.9741,24.0091,23.9304,23.9654,68300.0
2014-03-27 11:25:00,27.41,27.44,27.33,27.35,73300.0,23.9654,23.9916,23.8954,23.9129,73300.0
2014-03-27 11:30:00,27.35,27.36,27.26,27.27,81800.0,23.9129,23.9217,23.8342,23.843,81800.0
2014-03-27 11:35:00,27.27,27.3,27.24,27.28,82000.0,23.843,23.8692,23.8168,23.8517,82000.0
2014-03-27 11:40:00,27.27,27.28,27.22,27.25,51000.0,23.843,23.8517,23.7993,23.8255,51000.0
2014-03-27 11:45:00,27.25,27.3,27.24,27.25,34300.0,23.8255,23.8692,23.8168,23.8255,34300.0
2014-03-27 11:50:00,27.25,27.26,27.2,27.21,87000.0,23.8255,23.8342,23.7818,23.7905,87000.0
2014-03-27 11:55:00,27.21,27.25,27.19,27.21,111400.0,23.7905,23.8255,23.773,23.7905,111400.0
2014-03-27 12:00:00,27.21,27.22,27.13,27.16,130600.0,23.7905,23.7993,23.7206,23.7468,130600.0
2014-03-27 12:05:00,27.15,27.16,27.12,27.13,33200.0,23.7381,23.7468,23.7118,23.7206,33200.0
2014-03-27 12:10:00,27.13,27.16,27.11,27.16,85700.0,23.7206,23.7468,23.7031,23.7468,85700.0
2014-03-27 12:15:00,27.16,27.2,27.12,27.13,130500.0,23.7468,23.7818,23.7118,23.7206,130500.0
2014-03-27 12:20:00,27.13,27.2,27.12,27.15,53600.0,23.7206,23.7818,23.7118,23.7381,53600.0
2014-03-27 12:25:00,27.16,27.23,27.15,27.23,46300.0,23.7468,23.808,23.7381,23.808,46300.0
2014-03-27 12:30:00,27.24,27.25,27.19,27.19,33600.0,23.8168,23.8255,23.773,23.773,33600.0
2014-03-27 12:35:00,27.2,27.24,27.2,27.23,22900.0,23.7818,23.8168,23.7818,23.808,22900.0
2014-03-27 12:40:00,27.23,27.24,27.18,27.18,55000.0,23.808,23.8168,23.7643,23.7643,55000.0
2014-03-27 12:45:00,27.18,27.24,27.18,27.2,32200.0,23.7643,23.8168,23.7643,23.7818,32200.0
2014-03-27 12:50:00,27.2,27.21,27.14,27.16,37800.0,23.7818,23.7905,23.7293,23.7468,37800.0
2014-03-27 12:55:00,27.16,27.2,27.16,27.19,33500.0,23.7468,23.7818,23.7468,23.773,33500.0
2014-03-27 13:00:00,27.19,27.27,27.19,27.27,74100.0,23.773,23.843,23.773,23.843,74100.0
2014-03-27 13:05:00,27.27,27.31,27.25,27.3,85400.0,23.843,23.878,23.8255,23.8692,85400.0
2014-03-27 13:10:00,27.29,27.32,27.27,27.28,42500.0,23.8605,23.8867,23.843,23.8517,42500.0
2014-03-27 13:15:00,27.28,27.3,27.25,27.28,42500.0,23.8517,23.8692,23.8255,23.8517,42500.0
2014-03-27 13:20:00,27.29,27.33,27.27,27.33,24300.0,23.8605,23.8954,23.843,23.8954,24300.0
2014-03-27 13:25:00,27.33,27.34,27.31,27.34,43200.0,23.8954,23.9042,23.878,23.9042,43200.0
2014-03-27 13:30:00,27.34,27.34,27.24,27.24,50800.0,23.9042,23.9042,23.8168,23.8168,50800.0
2014-03-27 13:35:00,27.25,27.26,27.19,27.2,36100.0,23.8255,23.8342,23.773,23.7818,36100.0
2014-03-27 13:40:00,27.21,27.25,27.21,27.23,33200.0,23.7905,23.8255,23.7905,23.808,33200.0
2014-03-27 13:45:00,27.22,27.23,27.16,27.17,85000.0,23.7993,23.808,23.7468,23.7556,85000.0
2014-03-27 13:50:00,27.17,27.2,27.14,27.2,40000.0,23.7556,23.7818,23.7293,23.7818,40000.0
2014-03-27 13:55:00,27.2,27.22,27.16,27.19,58200.0,23.7818,23.7993,23.7468,23.773,58200.0
2014-03-27 14:00:00,27.2,27.2,27.11,27.11,60600.0,23.7818,23.7818,23.7031,23.7031,60600.0
2014-03-27 14:05:00,27.11,27.16,27.1,27.12,106300.0,23.7031,23.7468,23.6944,23.7118,106300.0
2014-03-27 14:10:00,27.12,27.15,27.1,27.14,81100.0,23.7118,23.7381,23.6944,23.7293,81100.0
2014-03-27 14:15:00,27.14,27.14,27.06,27.08,48500.0,23.7293,23.7293,23.6594,23.6769,48500.0
2014-03-27 14:20:00,27.08,27.11,27.07,27.1,57700.0,23.6769,23.7031,23.6681,23.6944,57700.0
2014-03-27 14:25:00,27.11,27.16,27.11,27.14,68200.0,23.7031,23.7468,23.7031,23.7293,68200.0
2014-03-27 14:30:00,27.15,27.17,27.11,27.12,56700.0,23.7381,23.7556,23.7031,23.7118,56700.0
2014-03-27 14:35:00,27.12,27.14,27.07,27.08,78400.0,23.7118,23.7293,23.6681,23.6769,78400.0
2014-03-27 14:40:00,27.08,27.12,27.07,27.08,58200.0,23.6769,23.7118,23.6681,23.6769,58200.0
2014-03-27 14:45:00,27.08,27.09,27.05,27.09,50000.0,23.6769,23.6856,23.6506,23.6856,50000.0
2014-03-27 14:50:00,27.09,27.1,27.04,27.06,107100.0,23.6856,23.6944,23.6419,23.6594,107100.0
2014-03-27 14:55:00,27.06,27.1,27.05,27.08,77800.0,23.6594,23.6944,23.6506,23.6769,77800.0
2014-03-27 15:00:00,27.08,27.11,27.04,27.08,91900.0,23.6769,23.7031,23.6419,23.6769,91900.0
2014-03-27 15:05:00,27.08,27.09,27.06,27.09,73300.0,23.6769,23.6856,23.6594,23.6856,73300.0
2014-03-27 15:10:00,27.09,27.13,27.05,27.07,133100.0,23.6856,23.7206,23.6506,23.6681,133100.0
2014-03-27 15:15:00,27.07,27.11,27.03,27.04,526700.0,23.6681,23.7031,23.6331,23.6419,526700.0
2014-03-27 15:20:00,27.04,27.11,27.04,27.1,117400.0,23.6419,23.7031,23.6419,23.6944,117400.0
2014-03-27 15:25:00,27.11,27.11,27.07,27.07,73900.0,23.7031,23.7031,23.6681,23.6681,73900.0
2014-03-27 15:30:00,27.07,27.12,27.07,27.09,170700.0,23.6681,23.7118,23.6681,23.6856,170700.0
2014-03-27 15:35:00,27.09,27.17,27.09,27.17,126200.0,23.6856,23.7556,23.6856,23.7556,126200.0
2014-03-27 15:40:00,27.17,27.18,27.13,27.16,147700.0,23.7556,23.7643,23.7206,23.7468,147700.0
2014-03-27 15:45:00,27.15,27.16,27.11,27.14,117100.0,23.7381,23.7468,23.7031,23.7293,117100.0
2014-03-27 15:50:00,27.14,27.2,27.13,27.2,158800.0,23.7293,23.7818,23.7206,23.7818,158800.0
2014-03-27 15:55:00,27.2,27.2,27.14,27.18,437400.0,23.7818,23.7818,23.7293,23.7643,437400.0
2014-03-28 09:30:00,27.25,27.25,27.03,27.04,129700.0,23.8255,23.8255,23.6331,23.6419,129700.0
2014-03-28 09:35:00,27.04,27.41,27.04,27.39,318500.0,23.6419,23.9654,23.6419,23.9479,318500.0
2014-03-28 09:40:00,27.39,27.39,27.28,27.29,124700.0,23.9479,23.9479,23.8517,23.8605,124700.0
2014-03-28 09:45:00,27.3,27.33,27.21,27.21,61800.0,23.8692,23.8954,23.7905,23.7905,61800.0
2014-03-28 09:50:00,27.21,27.28,27.21,27.23,64500.0,23.7905,23.8517,23.7905,23.808,64500.0
2014-03-28 09:55:00,27.23,27.36,27.22,27.33,67100.0,23.808,23.9217,23.7993,23.8954,67100.0
2014-03-28 10:00:00,27.34,27.46,27.33,27.38,112900.0,23.9042,24.0091,23.8954,23.9392,112900.0
2014-03-28 10:05:00,27.38,27.39,27.34,27.35,39100.0,23.9392,23.9479,23.9042,23.9129,39100.0
2014-03-28 10:10:00,27.35,27.43,27.34,27.43,122300.0,23.9129,23.9829,23.9042,23.9829,122300.0
2014-03-28 10:15:00,27.43,27.47,27.38,27.38,70600.0,23.9829,24.0179,23.9392,23.9392,70600.0
2014-03-28 10:20:00,27.38,27.41,27.35,27.4,47400.0,23.9392,23.9654,23.9129,23.9567,47400.0
2014-03-28 10:25:00,27.4,27.41,27.37,27.39,44400.0,23.9567,23.9654,23.9304,23.9479,44400.0
2014-03-28 10:30:00,27.4,27.47,27.39,27.44,74600.0,23.9567,24.0179,23.9479,23.9916,74600.0
2014-03-28 10:35:00,27.45,27.49,27.42,27.48,48300.0,24.0004,24.0353,23.9741,24.0266,48300.0
2014-03-28 10:40:00,27.49,27.49,27.41,27.41,24200.0,24.0353,24.0353,23.9654,23.9654,24200.0
2014-03-28 10:45:00,27.41,27.42,27.39,27.4,58000.0,23.9654,23.9741,23.9479,23.9567,58000.0
2014-03-28 10:50:00,27.41,27.47,27.39,27.46,94300.0,23.9654,24.0179,23.9479,24.0091,94300.0
2014-03-28 10:55:00,27.46,27.48,27.41,27.44,40200.0,24.0091,24.0266,23.9654,23.9916,40200.0
2014-03-28 11:00:00,27.45,27.47,27.4,27.4,26900.0,24.0004,24.0179,23.9567,23.9567,26900.0
2014-03-28 11:05:00,27.41,27.46,27.4,27.43,36200.0,23.9654,24.0091,23.9567,23.9829,36200.0
2014-03-28 11:10:00,27.42,27.43,27.38,27.39,26700.0,23.9741,23.9829,23.9392,23.9479,26700.0
2014-03-28 11:15:00,27.39,27.39,27.36,27.39,36500.0,23.9479,23.9479,23.9217,23.9479,36500.0
2014-03-28 11:20:00,27.39,27.4,27.35,27.37,27800.0,23.9479,23.9567,23.9129,23.9304,27800.0
2014-03-28 11:25:00,27.37,27.37,27.3,27.3,28000.0,23.9304,23.9304,23.8692,23.8692,28000.0
2014-03-28 11:30:00,27.3,27.34,27.3,27.32,29200.0,23.8692,23.9042,23.8692,23.8867,29200.0
2014-03-28 11:35:00,27.33,27.34,27.28,27.33,40100.0,23.8954,23.9042,23.8517,23.8954,40100.0
2014-03-28 11:40:00,27.34,27.34,27.32,27.33,24000.0,23.9042,23.9042,23.8867,23.8954,24000.0
2014-03-28 11:45:00,27.34,27.34,27.25,27.26,46200.0,23.9042,23.9042,23.8255,23.8342,46200.0
2014-03-28 11:50:00,27.25,27.28,27.24,27.27,27500.0,23.8255,23.8517,23.8168,23.843,27500.0
2014-03-28 11:55:00,27.28,27.33,27.24,27.32,30700.0,23.8517,23.8954,23.8168,23.8867,30700.0
2014-03-28 12:00:00,27.33,27.35,27.29,27.29,14800.0,23.8954,23.9129,23.8605,23.8605,14800.0
2014-03-28 12:05:00,27.29,27.32,27.28,27.29,76900.0,23.8605,23.8867,23.8517,23.8605,76900.0
2014-03-28 12:10:00,27.3,27.31,27.29,27.3,18200.0,23.8692,23.878,23.8605,23.8692,18200.0
2014-03-28 12:15:00,27.3,27.32,27.29,27.3,50800.0,23.8692,23.8867,23.8605,23.8692,50800.0
2014-03-28 12:20:00,27.3,27.31,27.28,27.3,28700.0,23.8692,23.878,23.8517,23.8692,28700.0
2014-03-28 12:25:00,27.3,27.31,27.25,27.25,19400.0,23.8692,23.878,23.8255,23.8255,19400.0
2014-03-28 12:30:00,27.25,27.3,27.24,27.3,32900.0,23.8255,23.8692,23.8168,23.8692,32900.0
2014-03-28 12:35:00,27.3,27.32,27.27,27.28,131200.0,23.8692,23.8867,23.843,23.8517,131200.0
2014-03-28 12:40:00,27.28,27.3,27.26,27.27,29000.0,23.8517,23.8692,23.8342,23.843,29000.0
2014-03-28 12:45:00,27.27,27.27,27.24,27.25,36200.0,23.843,23.843,23.8168,23.8255,36200.0
2014-03-28 12:50:00,27.25,27.26,27.21,27.21,28300.0,23.8255,23.8342,23.7905,23.7905,28300.0
2014-03-28 12:55:00,27.21,27.28,27.19,27.28,218000.0,23.7905,23.8517,23.773,23.8517,218000.0
2014-03-28 13:00:00,27.28,27.3,27.27,27.3,39900.0,23.8517,23.8692,23.843,23.8692,39900.0
2014-03-28 13:05:00,27.3,27.3,27.23,27.24,94000.0,23.8692,23.8692,23.808,23.8168,94000.0
2014-03-28 13:10:00,27.24,27.24,27.18,27.2,44000.0,23.8168,23.8168,23.7643,23.7818,44000.0
2014-03-28 13:15:00,27.2,27.2,27.17,27.19,49800.0,23.7818,23.7818,23.7556,23.773,49800.0
2014-03-28 13:20:00,27.19,27.19,27.15,27.18,48900.0,23.773,23.773,23.7381,23.7643,48900.0
2014-03-28 13:25:00,27.18,27.18,27.12,27.15,98100.0,23.7643,23.7643,23.7118,23.7381,98100.0
2014-03-28 13:30:00,27.16,27.19,27.16,27.19,65300.0,23.7468,23.773,23.7468,23.773,65300.0
2014-03-28 13:35:00,27.19,27.26,27.19,27.25,44900.0,23.773,23.8342,23.773,23.8255,44900.0
2014-03-28 13:40:00,27.24,27.24,27.22,27.22,31100.0,23.8168,23.8168,23.7993,23.7993,31100.0
2014-03-28 13:45:00,27.23,27.23,27.2,27.21,45000.0,23.808,23.808,23.7818,23.7905,45000.0
2014-03-28 13:50:00,27.21,27.22,27.17,27.17,55800.0,23.7905,23.7993,23.7556,23.7556,55800.0
2014-03-28 13:55:00,27.17,27.2,27.16,27.2,35300.0,23.7556,23.7818,23.7468,23.7818,35300.0
2014-03-28 14:00:00,27.19,27.21,27.16,27.16,39200.0,23.773,23.7905,23.7468,23.7468,39200.0
2014-03-28 14:05:00,27.17,27.17,27.08,27.1,51000.0,23.7556,23.7556,23.6769,23.6944,51000.0
2014-03-28 14:10:00,27.1,27.11,27.06,27.11,53800.0,23.6944,23.7031,23.6594,23.7031,53800.0
2014-03-28 14:15:00,27.1,27.11,27.06,27.07,54500.0,23.6944,23.7031,23.6594,23.6681,54500.0
2014-03-28 14:20:00,27.07,27.14,27.06,27.14,34800.0,23.6681,23.7293,23.6594,23.7293,34800.0
2014-03-28 14:25:00,27.13,27.17,27.11,27.17,51500.0,23.7206,23.7556,23.7031,23.7556,51500.0
2014-03-28 14:30:00,27.17,27.17,27.12,27.14,34800.0,23.7556,23.7556,23.7118,23.7293,34800.0
2014-03-28 14:35:00,27.14,27.15,27.08,27.11,43100.0,23.7293,23.7381,23.6769,23.7031,43100.0
2014-03-28 14:40:00,27.11,27.14,27.06,27.08,45900.0,23.7031,23.7293,23.6594,23.6769,45900.0
2014-03-28 14:45:00,27.07,27.12,27.05,27.11,50500.0,23.6681,23.7118,23.6506,23.7031,50500.0
2014-03-28 14:50:00,27.11,27.15,27.1,27.15,55100.0,23.7031,23.7381,23.6944,23.7381,55100.0
2014-03-28 14:55:00,27.14,27.16,27.14,27.16,27900.0,23.7293,23.7468,23.7293,23.7468,27900.0
2014-03-28 15:00:00,27.16,27.16,27.12,27.12,41900.0,23.7468,23.7468,23.7118,23.7118,41900.0
2014-03-28 15:05:00,27.12,27.13,27.08,27.13,102600.0,23.7118,23.7206,23.6769,23.7206,102600.0
2014-03-28 15:10:00,27.13,27.13,27.1,27.11,41600.0,23.7206,23.7206,23.6944,23.7031,41600.0
2014-03-28 15:15:00,27.11,27.17,27.08,27.16,82400.0,23.7031,23.7556,23.6769,23.7468,82400.0
2014-03-28 15:20:00,27.15,27.19,27.14,27.16,84600.0,23.7381,23.773,23.7293,23.7468,84600.0
2014-03-28 15:25:00,27.16,27.17,27.14,27.16,41000.0,23.7468,23.7556,23.7293,23.7468,41000.0
2014-03-28 15:30:00,27.16,27.18,27.13,27.18,54700.0,23.7468,23.7643,23.7206,23.7643,54700.0
2014-03-28 15:35:00,27.18,27.2,27.17,27.19,76600.0,23.7643,23.7818,23.7556,23.773,76600.0
2014-03-28 15:40:00,27.19,27.21,27.18,27.18,77000.0,23.773,23.7905,23.7643,23.7643,77000.0
2014-03-28 15:45:00,27.19,27.2,27.14,27.17,118300.0,23.773,23.7818,23.7293,23.7556,118300.0
2014-03-28 15:50:00,27.18,27.18,27.14,27.18,137200.0,23.7643,23.7643,23.7293,23.7643,137200.0
2014-03-28 15:55:00,27.18,27.21,27.15,27.2,319700.0,23.7643,23.7905,23.7381,23.7818,319700.0
2014-03-31 09:30:00,27.43,27.49,27.35,27.4,249500.0,23.9829,24.0353,23.9129,23.9567,249500.0
2014-03-31 09:35:00,27.39,27.4,27.32,27.34,203200.0,23.9479,23.9567,23.8867,23.9042,203200.0
2014-03-31 09:40:00,27.33,27.39,27.3,27.36,133300.0,23.8954,23.9479,23.8692,23.9217,133300.0
2014-03-31 09:45:00,27.35,27.41,27.35,27.4,77100.0,23.9129,23.9654,23.9129,23.9567,77100.0
2014-03-31 09:50:00,27.4,27.45,27.34,27.36,76600.0,23.9567,24.0004,23.9042,23.9217,76600.0
2014-03-31 09:55:00,27.36,27.4,27.34,27.35,49700.0,23.9217,23.9567,23.9042,23.9129,49700.0
2014-03-31 10:00:00,27.35,27.39,27.35,27.38,74900.0,23.9129,23.9479,23.9129,23.9392,74900.0
2014-03-31 10:05:00,27.37,27.37,27.32,27.35,86500.0,23.9304,23.9304,23.8867,23.9129,86500.0
2014-03-31 10:10:00,27.36,27.42,27.35,27.36,64800.0,23.9217,23.9741,23.9129,23.9217,64800.0
2014-03-31 10:15:00,27.35,27.38,27.3,27.33,67300.0,23.9129,23.9392,23.8692,23.8954,67300.0
2014-03-31 10:20:00,27.32,27.38,27.32,27.36,44700.0,23.8867,23.9392,23.8867,23.9217,44700.0
2014-03-31 10:25:00,27.36,27.4,27.34,27.38,38300.0,23.9217,23.9567,23.9042,23.9392,38300.0
2014-03-31 10:30:00,27.39,27.42,27.35,27.37,67300.0,23.9479,23.9741,23.9129,23.9304,67300.0
2014-03-31 10:35:00,27.37,27.38,27.34,27.36,24500.0,23.9304,23.9392,23.9042,23.9217,24500.0
2014-03-31 10:40:00,27.37,27.43,27.37,27.38,23600.0,23.9304,23.9829,23.9304,23.9392,23600.0
2014-03-31 10:45:00,27.39,27.42,27.38,27.4,49400.0,23.9479,23.9741,23.9392,23.9567,49400.0
2014-03-31 10:50:00,27.41,27.46,27.39,27.45,73600.0,23.9654,24.0091,23.9479,24.0004,73600.0
2014-03-31 10:55:00,27.44,27.48,27.44,27.46,96900.0,23.9916,24.0266,23.9916,24.0091,96900.0
2014-03-31 11:00:00,27.46,27.46,27.41,27.44,70600.0,24.0091,24.0091,23.9654,23.9916,70600.0
2014-03-31 11:05:00,27.44,27.47,27.44,27.45,82800.0,23.9916,24.0179,23.9916,24.0004,82800.0
2014-03-31 11:10:00,27.45,27.48,27.42,27.48,200800.0,24.0004,24.0266,23.9741,24.0266,200800.0
2014-03-31 11:15:00,27.48,27.48,27.43,27.44,55500.0,24.0266,24.0266,23.9829,23.9916,55500.0
2014-03-31 11:20:00,27.43,27.44,27.36,27.36,74000.0,23.9829,23.9916,23.9217,23.9217,74000.0
2014-03-31 11:25:00,27.37,27.42,27.36,27.41,55800.0,23.9304,23.9741,23.9217,23.9654,55800.0
2014-03-31 11:30:00,27.42,27.44,27.36,27.39,62500.0,23.9741,23.9916,23.9217,23.9479,62500.0
2014-03-31 11:35:00,27.38,27.4,27.34,27.35,57200.0,23.9392,23.9567,23.9042,23.9129,57200.0
2014-03-31 11:40:00,27.35,27.41,27.35,27.39,69400.0,23.9129,23.9654,23.9129,23.9479,69400.0
2014-03-31 11:45:00,27.38,27.38,27.31,27.35,143100.0,23.9392,23.9392,23.878,23.9129,143100.0
2014-03-31 11:50:00,27.34,27.36,27.28,27.29,75600.0,23.9042,23.9217,23.8517,23.8605,75600.0
2014-03-31 11:55:00,27.29,27.34,27.29,27.32,29300.0,23.8605,23.9042,23.8605,23.8867,29300.0
2014-03-31 12:00:00,27.32,27.38,27.32,27.36,33400.0,23.8867,23.9392,23.8867,23.9217,33400.0
2014-03-31 12:05:00,27.37,27.38,27.29,27.31,177000.0,23.9304,23.9392,23.8605,23.878,177000.0
2014-03-31 12:10:00,27.32,27.34,27.29,27.29,51900.0,23.8867,23.9042,23.8605,23.8605,51900.0
2014-03-31 12:15:00,27.3,27.36,27.3,27.34,32700.0,23.8692,23.9217,23.8692,23.9042,32700.0
2014-03-31 12:20:00,27.35,27.39,27.34,27.37,53800.0,23.9129,23.9479,23.9042,23.9304,53800.0
2014-03-31 12:25:00,27.37,27.37,27.32,27.34,38900.0,23.9304,23.9304,23.8867,23.9042,38900.0
2014-03-31 12:30:00,27.34,27.37,27.33,27.36,46100.0,23.9042,23.9304,23.8954,23.9217,46100.0
2014-03-31 12:35:00,27.35,27.36,27.3,27.32,82300.0,23.9129,23.9217,23.8692,23.8867,82300.0
2014-03-31 12:40:00,27.32,27.33,27.31,27.31,27500.0,23.8867,23.8954,23.878,23.878,27500.0
2014-03-31 12:45:00,27.32,27.32,27.28,27.3,27200.0,23.8867,23.8867,23.8517,23.8692,27200.0
2014-03-31 12:50:00,27.3,27.3,27.27,27.28,26000.0,23.8692,23.8692,23.843,23.8517,26000.0
2014-03-31 12:55:00,27.28,27.3,27.28,27.3,30700.0,23.8517,23.8692,23.8517,23.8692,30700.0
2014-03-31 13:00:00,27.3,27.3,27.27,27.27,64100.0,23.8692,23.8692,23.843,23.843,64100.0
2014-03-31 13:05:00,27.28,27.29,27.25,27.27,40900.0,23.8517,23.8605,23.8255,23.843,40900.0
2014-03-31 13:10:00,27.28,27.3,27.23,27.23,71600.0,23.8517,23.8692,23.808,23.808,71600.0
2014-03-31 13:15:00,27.23,27.26,27.23,27.24,60600.0,23.808,23.8342,23.808,23.8168,60600.0
2014-03-31 13:20:00,27.25,27.25,27.18,27.18,61000.0,23.8255,23.8255,23.7643,23.7643,61000.0
2014-03-31 13:25:00,27.19,27.21,27.19,27.2,47100.0,23.773,23.7905,23.773,23.7818,47100.0
2014-03-31 13:30:00,27.21,27.25,27.2,27.24,51200.0,23.7905,23.8255,23.7818,23.8168,51200.0
2014-03-31 13:35:00,27.25,27.27,27.25,27.26,19400.0,23.8255,23.843,23.8255,23.8342,19400.0
2014-03-31 13:40:00,27.26,27.26,27.21,27.24,41300.0,23.8342,23.8342,23.7905,23.8168,41300.0
2014-03-31 13:45:00,27.24,27.25,27.22,27.23,28100.0,23.8168,23.8255,23.7993,23.808,28100.0
2014-03-31 13:50:00,27.23,27.25,27.2,27.21,58500.0,23.808,23.8255,23.7818,23.7905,58500.0
2014-03-31 13:55:00,27.21,27.22,27.17,27.19,34100.0,23.7905,23.7993,23.7556,23.773,34100.0
2014-03-31 14:00:00,27.19,27.23,27.19,27.21,23100.0,23.773,23.808,23.773,23.7905,23100.0
2014-03-31 14:05:00,27.21,27.25,27.21,27.24,42500.0,23.7905,23.8255,23.7905,23.8168,42500.0
2014-03-31 14:10:00,27.23,27.26,27.23,27.23,17900.0,23.808,23.8342,23.808,23.808,17900.0
2014-03-31 14:15:00,27.24,27.24,27.19,27.19,57000.0,23.8168,23.8168,23.773,23.773,57000.0
2014-03-31 14:20:00,27.19,27.19,27.16,27.17,109900.0,23.773,23.773,23.7468,23.7556,109900.0
2014-03-31 14:25:00,27.16,27.17,27.15,27.17,38600.0,23.7468,23.7556,23.7381,23.7556,38600.0
2014-03-31 14:30:00,27.17,27.18,27.16,27.16,46200.0,23.7556,23.7643,23.7468,23.7468,46200.0
2014-03-31 14:35:00,27.17,27.2,27.15,27.2,60400.0,23.7556,23.7818,23.7381,23.7818,60400.0
2014-03-31 14:40:00,27.2,27.24,27.18,27.24,61000.0,23.7818,23.8168,23.7643,23.8168,61000.0
2014-03-31 14:45:00,27.24,27.24,27.22,27.22,62500.0,23.8168,23.8168,23.7993,23.7993,62500.0
2014-03-31 14:50:00,27.23,27.24,27.22,27.23,54800.0,23.808,23.8168,23.7993,23.808,54800.0
2014-03-31 14:55:00,27.24,27.24,27.21,27.22,44000.0,23.8168,23.8168,23.7905,23.7993,44000.0
2014-03-31 15:00:00,27.21,27.22,27.2,27.21,78200.0,23.7905,23.7993,23.7818,23.7905,78200.0
2014-03-31 15:05:00,27.2,27.21,27.18,27.21,74000.0,23.7818,23.7905,23.7643,23.7905,74000.0
2014-03-31 15:10:00,27.21,27.24,27.2,27.23,49300.0,23.7905,23.8168,23.7818,23.808,49300.0
2014-03-31 15:15:00,27.23,27.24,27.2,27.22,71000.0,23.808,23.8168,23.7818,23.7993,71000.0
2014-03-31 15:20:00,27.21,27.27,27.21,27.27,86400.0,23.7905,23.843,23.7905,23.843,86400.0
2014-03-31 15:25:00,27.27,27.29,27.26,27.27,71400.0,23.843,23.8605,23.8342,23.843,71400.0
2014-03-31 15:30:00,27.27,27.32,27.27,27.32,111000.0,23.843,23.8867,23.843,23.8867,111000.0
2014-03-31 15:35:00,27.32,27.35,27.31,27.32,99300.0,23.8867,23.9129,23.878,23.8867,99300.0
2014-03-31 15:40:00,27.31,27.34,27.3,27.32,142500.0,23.878,23.9042,23.8692,23.8867,142500.0
2014-03-31 15:45:00,27.33,27.34,27.29,27.29,253000.0,23.8954,23.9042,23.8605,23.8605,253000.0
2014-03-31 15:50:00,27.3,27.33,27.28,27.32,319200.0,23.8692,23.8954,23.8517,23.8867,319200.0
2014-03-31 15:55:00,27.32,27.33,27.29,27.32,366700.0,23.8867,23.8954,23.8605,23.8867,366700.0
2014-04-01 09:30:00,27.42,27.6,27.42,27.59,161300.0,23.9741,24.1315,23.9741,24.1228,161300.0
2014-04-01 09:35:00,27.59,27.6,27.51,27.55,178500.0,24.1228,24.1315,24.0528,24.0878,178500.0
2014-04-01 09:40:00,27.55,27.57,27.51,27.54,121100.0,24.0878,24.1053,24.0528,24.0791,121100.0
2014-04-01 09:45:00,27.54,27.57,27.51,27.56,152300.0,24.0791,24.1053,24.0528,24.0965,152300.0
2014-04-01 09:50:00,27.56,27.58,27.5,27.53,38300.0,24.0965,24.114,24.0441,24.0703,38300.0
2014-04-01 09:55:00,27.53,27.53,27.45,27.5,47400.0,24.0703,24.0703,24.0004,24.0441,47400.0
2014-04-01 10:00:00,27.49,27.52,27.46,27.52,80900.0,24.0353,24.0616,24.0091,24.0616,80900.0
2014-04-01 10:05:00,27.53,27.63,27.53,27.62,74300.0,24.0703,24.1577,24.0703,24.149,74300.0
2014-04-01 10:10:00,27.63,27.64,27.57,27.59,73700.0,24.1577,24.1665,24.1053,24.1228,73700.0
2014-04-01 10:15:00,27.58,27.62,27.57,27.62,101800.0,24.114,24.149,24.1053,24.149,101800.0
2014-04-01 10:20:00,27.62,27.64,27.57,27.64,76300.0,24.149,24.1665,24.1053,24.1665,76300.0
2014-04-01 10:25:00,27.63,27.7,27.63,27.67,82500.0,24.1577,24.2189,24.1577,24.1927,82500.0
2014-04-01 10:30:00,27.68,27.71,27.64,27.64,59300.0,24.2015,24.2277,24.1665,24.1665,59300.0
2014-04-01 10:35:00,27.64,27.68,27.62,27.68,27400.0,24.1665,24.2015,24.149,24.2015,27400.0
2014-04-01 10:40:00,27.68,27.69,27.65,27.67,36400.0,24.2015,24.2102,24.1752,24.1927,36400.0
2014-04-01 10:45:00,27.67,27.67,27.58,27.58,72900.0,24.1927,24.1927,24.114,24.114,72900.0
2014-04-01 10:50:00,27.59,27.59,27.52,27.53,69600.0,24.1228,24.1228,24.0616,24.0703,69600.0
2014-04-01 10:55:00,27.53,27.57,27.51,27.56,91400.0,24.0703,24.1053,24.0528,24.0965,91400.0
2014-04-01 11:00:00,27.57,27.57,27.49,27.51,67200.0,24.1053,24.1053,24.0353,24.0528,67200.0
2014-04-01 11:05:00,27.51,27.54,27.49,27.51,43200.0,24.0528,24.0791,24.0353,24.0528,43200.0
2014-04-01 11:10:00,27.5,27.53,27.5,27.52,33700.0,24.0441,24.0703,24.0441,24.0616,33700.0
2014-04-01 11:15:00,27.52,27.53,27.49,27.53,48100.0,24.0616,24.0703,24.0353,24.0703,48100.0
2014-04-01 11:20:00,27.52,27.59,27.51,27.59,28800.0,24.0616,24.1228,24.0528,24.1228,28800.0
2014-04-01 11:25:00,27.58,27.59,27.53,27.56,49100.0,24.114,24.1228,24.0703,24.0965,49100.0
2014-04-01 11:30:00,27.57,27.6,27.53,27.57,53900.0,24.1053,24.1315,24.0703,24.1053,53900.0
2014-04-01 11:35:00,27.57,27.59,27.52,27.52,127200.0,24.1053,24.1228,24.0616,24.0616,127200.0
2014-04-01 11:40:00,27.52,27.53,27.48,27.51,147600.0,24.0616,24.0703,24.0266,24.0528,147600.0
2014-04-01 11:45:00,27.5,27.51,27.48,27.49,93300.0,24.0441,24.0528,24.0266,24.0353,93300.0
2014-04-01 11:50:00,27.49,27.51,27.47,27.48,76100.0,24.0353,24.0528,24.0179,24.0266,76100.0
2014-04-01 11:55:00,27.47,27.49,27.43,27.45,56000.0,24.0179,24.0353,23.9829,24.0004,56000.0
2014-04-01 12:00:00,27.45,27.49,27.42,27.46,51200.0,24.0004,24.0353,23.9741,24.0091,51200.0
2014-04-01 12:05:00,27.46,27.49,27.45,27.48,21000.0,24.0091,24.0353,24.0004,24.0266,21000.0
2014-04-01 12:10:00,27.47,27.48,27.45,27.45,26300.0,24.0179,24.0266,24.0004,24.0004,26300.0
2014-04-01 12:15:00,27.45,27.49,27.45,27.49,30400.0,24.0004,24.0353,24.0004,24.0353,30400.0
2014-04-01 12:20:00,27.48,27.49,27.46,27.49,27900.0,24.0266,24.0353,24.0091,24.0353,27900.0
2014-04-01 12:25:00,27.49,27.49,27.45,27.48,25800.0,24.0353,24.0353,24.0004,24.0266,25800.0
2014-04-01 12:30:00,27.48,27.51,27.48,27.5,43600.0,24.0266,24.0528,24.0266,24.0441,43600.0
2014-04-01 12:35:00,27.51,27.53,27.51,27.52,18100.0,24.0528,24.0703,24.0528,24.0616,18100.0
2014-04-01 12:40:00,27.53,27.56,27.52,27.55,13800.0,24.0703,24.0965,24.0616,24.0878,13800.0
2014-04-01 12:45:00,27.55,27.55,27.53,27.55,16500.0,24.0878,24.0878,24.0703,24.0878,16500.0
2014-04-01 12:50:00,27.54,27.54,27.52,27.53,19800.0,24.0791,24.0791,24.0616,24.0703,19800.0
2014-04-01 12:55:00,27.53,27.54,27.5,27.51,19800.0,24.0703,24.0791,24.0441,24.0528,19800.0
2014-04-01 13:00:00,27.5,27.5,27.46,27.5,29800.0,24.0441,24.0441,24.0091,24.0441,29800.0
2014-04-01 13:05:00,27.5,27.52,27.48,27.51,38200.0,24.0441,24.0616,24.0266,24.0528,38200.0
2014-04-01 13:10:00,27.51,27.54,27.5,27.54,28100.0,24.0528,24.0791,24.0441,24.0791,28100.0
2014-04-01 13:15:00,27.53,27.55,27.51,27.53,68000.0,24.0703,24.0878,24.0528,24.0703,68000.0
2014-04-01 13:20:00,27.53,27.54,27.48,27.53,52200.0,24.0703,24.0791,24.0266,24.0703,52200.0
2014-04-01 13:25:00,27.54,27.54,27.51,27.53,35100.0,24.0791,24.0791,24.0528,24.0703,35100.0
2014-04-01 13:30:00,27.53,27.54,27.52,27.53,55100.0,24.0703,24.0791,24.0616,24.0703,55100.0
2014-04-01 13:35:00,27.52,27.55,27.51,27.53,43500.0,24.0616,24.0878,24.0528,24.0703,43500.0
2014-04-01 13:40:00,27.53,27.55,27.52,27.55,65100.0,24.0703,24.0878,24.0616,24.0878,65100.0
2014-04-01 13:45:00,27.55,27.55,27.52,27.54,141700.0,24.0878,24.0878,24.0616,24.0791,141700.0
2014-04-01 13:50:00,27.54,27.58,27.52,27.58,69400.0,24.0791,24.114,24.0616,24.114,69400.0
2014-04-01 13:55:00,27.58,27.58,27.54,27.55,83500.0,24.114,24.114,24.0791,24.0878,83500.0
2014-04-01 14:00:00,27.55,27.55,27.49,27.5,168300.0,24.0878,24.0878,24.0353,24.0441,168300.0
2014-04-01 14:05:00,27.5,27.5,27.49,27.5,32500.0,24.0441,24.0441,24.0353,24.0441,32500.0
2014-04-01 14:10:00,27.49,27.52,27.47,27.52,114600.0,24.0353,24.0616,24.0179,24.0616,114600.0
2014-04-01 14:15:00,27.51,27.53,27.48,27.51,189000.0,24.0528,24.0703,24.0266,24.0528,189000.0
2014-04-01 14:20:00,27.51,27.51,27.5,27.51,33900.0,24.0528,24.0528,24.0441,24.0528,33900.0
2014-04-01 14:25:00,27.51,27.51,27.48,27.49,139000.0,24.0528,24.0528,24.0266,24.0353,139000.0
2014-04-01 14:30:00,27.49,27.49,27.44,27.46,59400.0,24.0353,24.0353,23.9916,24.0091,59400.0
2014-04-01 14:35:00,27.46,27.46,27.45,27.46,48600.0,24.0091,24.0091,24.0004,24.0091,48600.0
2014-04-01 14:40:00,27.46,27.46,27.44,27.44,81600.0,24.0091,24.0091,23.9916,23.9916,81600.0
2014-04-01 14:45:00,27.45,27.45,27.44,27.45,67000.0,24.0004,24.0004,23.9916,24.0004,67000.0
2014-04-01 14:50:00,27.45,27.45,27.43,27.44,79500.0,24.0004,24.0004,23.9829,23.9916,79500.0
2014-04-01 14:55:00,27.44,27.47,27.41,27.46,268200.0,23.9916,24.0179,23.9654,24.0091,268200.0
2014-04-01 15:00:00,27.45,27.46,27.44,27.46,50500.0,24.0004,24.0091,23.9916,24.0091,50500.0
2014-04-01 15:05:00,27.46,27.47,27.44,27.45,223000.0,24.0091,24.0179,23.9916,24.0004,223000.0
2014-04-01 15:10:00,27.45,27.45,27.44,27.45,40300.0,24.0004,24.0004,23.9916,24.0004,40300.0
2014-04-01 15:15:00,27.45,27.45,27.44,27.45,56800.0,24.0004,24.0004,23.9916,24.0004,56800.0
2014-04-01 15:20:00,27.45,27.48,27.44,27.46,387600.0,24.0004,24.0266,23.9916,24.0091,387600.0
2014-04-01 15:25:00,27.46,27.48,27.44,27.45,138300.0,24.0091,24.0266,23.9916,24.0004,138300.0
2014-04-01 15:30:00,27.45,27.49,27.43,27.46,352100.0,24.0004,24.0353,23.9829,24.0091,352100.0
2014-04-01 15:35:00,27.46,27.46,27.45,27.46,98900.0,24.0091,24.0091,24.0004,24.0091,98900.0
2014-04-01 15:40:00,27.46,27.46,27.43,27.45,236700.0,24.0091,24.0091,23.9829,24.0004,236700.0
2014-04-01 15:45:00,27.45,27.53,27.45,27.53,287500.0,24.0004,24.0703,24.0004,24.0703,287500.0
2014-04-01 15:50:00,27.53,27.53,27.49,27.49,390900.0,24.0703,24.0703,24.0353,24.0353,390900.0
2014-04-01 15:55:00,27.49,27.5,27.42,27.44,691700.0,24.0353,24.0441,23.9741,23.9916,691700.0
2014-04-02 09:30:00,27.51,27.51,27.34,27.4,153100.0,24.0528,24.0528,23.9042,23.9567,153100.0
2014-04-02 09:35:00,27.4,27.51,27.36,27.47,337700.0,23.9567,24.0528,23.9217,24.0179,337700.0
2014-04-02 09:40:00,27.48,27.55,27.47,27.49,287800.0,24.0266,24.0878,24.0179,24.0353,287800.0
2014-04-02 09:45:00,27.48,27.52,27.42,27.42,87900.0,24.0266,24.0616,23.9741,23.9741,87900.0
2014-04-02 09:50:00,27.41,27.42,27.35,27.36,102200.0,23.9654,23.9741,23.9129,23.9217,102200.0
2014-04-02 09:55:00,27.36,27.39,27.31,27.34,103800.0,23.9217,23.9479,23.878,23.9042,103800.0
2014-04-02 10:00:00,27.34,27.46,27.34,27.42,96500.0,23.9042,24.0091,23.9042,23.9741,96500.0
2014-04-02 10:05:00,27.42,27.51,27.4,27.49,179400.0,23.9741,24.0528,23.9567,24.0353,179400.0
2014-04-02 10:10:00,27.49,27.51,27.44,27.44,249000.0,24.0353,24.0528,23.9916,23.9916,249000.0
2014-04-02 10:15:00,27.44,27.47,27.42,27.47,60400.0,23.9916,24.0179,23.9741,24.0179,60400.0
2014-04-02 10:20:00,27.47,27.51,27.46,27.47,148900.0,24.0179,24.0528,24.0091,24.0179,148900.0
2014-04-02 10:25:00,27.48,27.51,27.48,27.5,52000.0,24.0266,24.0528,24.0266,24.0441,52000.0
2014-04-02 10:30:00,27.5,27.53,27.49,27.5,225800.0,24.0441,24.0703,24.0353,24.0441,225800.0
2014-04-02 10:35:00,27.5,27.5,27.46,27.5,98900.0,24.0441,24.0441,24.0091,24.0441,98900.0
2014-04-02 10:40:00,27.5,27.52,27.47,27.49,151600.0,24.0441,24.0616,24.0179,24.0353,151600.0
2014-04-02 10:45:00,27.49,27.51,27.48,27.5,54400.0,24.0353,24.0528,24.0266,24.0441,54400.0
2014-04-02 10:50:00,27.5,27.52,27.49,27.5,132600.0,24.0441,24.0616,24.0353,24.0441,132600.0
2014-04-02 10:55:00,27.51,27.53,27.46,27.46,95000.0,24.0528,24.0703,24.0091,24.0091,95000.0
2014-04-02 11:00:00,27.46,27.5,27.43,27.49,89300.0,24.0091,24.0441,23.9829,24.0353,89300.0
2014-04-02 11:05:00,27.5,27.51,27.48,27.5,75400.0,24.0441,24.0528,24.0266,24.0441,75400.0
2014-04-02 11:10:00,27.5,27.51,27.46,27.46,46400.0,24.0441,24.0528,24.0091,24.0091,46400.0
2014-04-02 11:15:00,27.46,27.49,27.43,27.46,94100.0,24.0091,24.0353,23.9829,24.0091,94100.0
2014-04-02 11:20:00,27.46,27.5,27.46,27.5,41500.0,24.0091,24.0441,24.0091,24.0441,41500.0
2014-04-02 11:25:00,27.5,27.5,27.45,27.46,84200.0,24.0441,24.0441,24.0004,24.0091,84200.0
2014-04-02 11:30:00,27.45,27.46,27.44,27.45,133000.0,24.0004,24.0091,23.9916,24.0004,133000.0
2014-04-02 11:35:00,27.45,27.46,27.44,27.45,60500.0,24.0004,24.0091,23.9916,24.0004,60500.0
2014-04-02 11:40:00,27.45,27.47,27.44,27.47,15500.0,24.0004,24.0179,23.9916,24.0179,15500.0
2014-04-02 11:45:00,27.47,27.5,27.46,27.5,25100.0,24.0179,24.0441,24.0091,24.0441,25100.0
2014-04-02 11:50:00,27.5,27.52,27.48,27.49,147200.0,24.0441,24.0616,24.0266,24.0353,147200.0
2014-04-02 11:55:00,27.48,27.5,27.46,27.49,43800.0,24.0266,24.0441,24.0091,24.0353,43800.0
2014-04-02 12:00:00,27.48,27.49,27.45,27.49,92500.0,24.0266,24.0353,24.0004,24.0353,92500.0
2014-04-02 12:05:00,27.49,27.5,27.48,27.5,43600.0,24.0353,24.0441,24.0266,24.0441,43600.0
2014-04-02 12:10:00,27.5,27.56,27.5,27.52,290100.0,24.0441,24.0965,24.0441,24.0616,290100.0
2014-04-02 12:15:00,27.53,27.58,27.53,27.57,172500.0,24.0703,24.114,24.0703,24.1053,172500.0
2014-04-02 12:20:00,27.57,27.61,27.57,27.61,53400.0,24.1053,24.1403,24.1053,24.1403,53400.0
2014-04-02 12:25:00,27.61,27.68,27.6,27.64,207600.0,24.1403,24.2015,24.1315,24.1665,207600.0
2014-04-02 12:30:00,27.64,27.69,27.64,27.69,126300.0,24.1665,24.2102,24.1665,24.2102,126300.0
2014-04-02 12:35:00,27.69,27.69,27.62,27.62,107600.0,24.2102,24.2102,24.149,24.149,107600.0
2014-04-02 12:40:00,27.62,27.68,27.62,27.67,83200.0,24.149,24.2015,24.149,24.1927,83200.0
2014-04-02 12:45:00,27.67,27.68,27.66,27.66,44400.0,24.1927,24.2015,24.184,24.184,44400.0
2014-04-02 12:50:00,27.66,27.67,27.64,27.64,52300.0,24.184,24.1927,24.1665,24.1665,52300.0
2014-04-02 12:55:00,27.64,27.68,27.64,27.66,96300.0,24.1665,24.2015,24.1665,24.184,96300.0
2014-04-02 13:00:00,27.66,27.66,27.62,27.64,53200.0,24.184,24.184,24.149,24.1665,53200.0
2014-04-02 13:05:00,27.64,27.66,27.61,27.65,406900.0,24.1665,24.184,24.1403,24.1752,406900.0
2014-04-02 13:10:00,27.65,27.7,27.65,27.7,64000.0,24.1752,24.2189,24.1752,24.2189,64000.0
2014-04-02 13:15:00,27.69,27.69,27.64,27.65,88400.0,24.2102,24.2102,24.1665,24.1752,88400.0
2014-04-02 13:20:00,27.66,27.67,27.64,27.66,27200.0,24.184,24.1927,24.1665,24.184,27200.0
2014-04-02 13:25:00,27.66,27.71,27.66,27.71,53900.0,24.184,24.2277,24.184,24.2277,53900.0
2014-04-02 13:30:00,27.71,27.74,27.69,27.7,128300.0,24.2277,24.2539,24.2102,24.2189,128300.0
2014-04-02 13:35:00,27.7,27.71,27.66,27.67,101700.0,24.2189,24.2277,24.184,24.1927,101700.0
2014-04-02 13:40:00,27.68,27.69,27.66,27.67,48000.0,24.2015,24.2102,24.184,24.1927,48000.0
2014-04-02 13:45:00,27.67,27.71,27.66,27.7,78000.0,24.1927,24.2277,24.184,24.2189,78000.0
2014-04-02 13:50:00,27.7,27.71,27.69,27.7,65300.0,24.2189,24.2277,24.2102,24.2189,65300.0
2014-04-02 13:55:00,27.7,27.75,27.7,27.74,90100.0,24.2189,24.2627,24.2189,24.2539,90100.0
2014-04-02 14:00:00,27.75,27.82,27.74,27.8,125300.0,24.2627,24.3239,24.2539,24.3064,125300.0
2014-04-02 14:05:00,27.8,27.84,27.8,27.83,49400.0,24.3064,24.3414,24.3064,24.3326,49400.0
2014-04-02 14:10:00,27.84,27.85,27.83,27.84,79600.0,24.3414,24.3501,24.3326,24.3414,79600.0
2014-04-02 14:15:00,27.84,27.91,27.84,27.88,135300.0,24.3414,24.4026,24.3414,24.3763,135300.0
2014-04-02 14:20:00,27.89,27.96,27.89,27.93,203600.0,24.3851,24.4463,24.3851,24.42,203600.0
2014-04-02 14:25:00,27.93,27.93,27.88,27.92,57200.0,24.42,24.42,24.3763,24.4113,57200.0
2014-04-02 14:30:00,27.91,27.92,27.87,27.88,76600.0,24.4026,24.4113,24.3676,24.3763,76600.0
2014-04-02 14:35:00,27.88,27.9,27.87,27.87,32200.0,24.3763,24.3938,24.3676,24.3676,32200.0
2014-04-02 14:40:00,27.87,27.9,27.87,27.89,34500.0,24.3676,24.3938,24.3676,24.3851,34500.0
2014-04-02 14:45:00,27.9,27.9,27.87,27.89,84100.0,24.3938,24.3938,24.3676,24.3851,84100.0
2014-04-02 14:50:00,27.88,27.88,27.84,27.84,54900.0,24.3763,24.3763,24.3414,24.3414,54900.0
2014-04-02 14:55:00,27.84,27.86,27.84,27.85,54700.0,24.3414,24.3588,24.3414,24.3501,54700.0
2014-04-02 15:00:00,27.86,27.87,27.85,27.87,53800.0,24.3588,24.3676,24.3501,24.3676,53800.0
2014-04-02 15:05:00,27.87,27.87,27.82,27.84,122300.0,24.3676,24.3676,24.3239,24.3414,122300.0
2014-04-02 15:10:00,27.83,27.91,27.83,27.91,186000.0,24.3326,24.4026,24.3326,24.4026,186000.0
2014-04-02 15:15:00,27.91,27.93,27.91,27.91,76000.0,24.4026,24.42,24.4026,24.4026,76000.0
2014-04-02 15:20:00,27.92,27.92,27.86,27.87,87300.0,24.4113,24.4113,24.3588,24.3676,87300.0
2014-04-02 15:25:00,27.86,27.92,27.85,27.92,99500.0,24.3588,24.4113,24.3501,24.4113,99500.0
2014-04-02 15:30:00,27.89,27.93,27.89,27.9,183400.0,24.3851,24.42,24.3851,24.3938,183400.0
2014-04-02 15:35:00,27.9,27.93,27.9,27.91,102600.0,24.3938,24.42,24.3938,24.4026,102600.0
2014-04-02 15:40:00,27.91,27.92,27.89,27.89,70900.0,24.4026,24.4113,24.3851,24.3851,70900.0
2014-04-02 15:45:00,27.9,27.91,27.88,27.91,264300.0,24.3938,24.4026,24.3763,24.4026,264300.0
2014-04-02 15:50:00,27.9,27.93,27.9,27.92,253900.0,24.3938,24.42,24.3938,24.4113,253900.0
2014-04-02 15:55:00,27.93,27.93,27.89,27.91,427200.0,24.42,24.42,24.3851,24.4026,427200.0
2014-04-03 09:30:00,27.94,28.04,27.82,27.85,192700.0,24.4288,24.5162,24.3239,24.3501,192700.0
2014-04-03 09:35:00,27.86,27.91,27.75,27.79,133800.0,24.3588,24.4026,24.2627,24.2976,133800.0
2014-04-03 09:40:00,27.8,27.86,27.76,27.77,173600.0,24.3064,24.3588,24.2714,24.2802,173600.0
2014-04-03 09:45:00,27.76,27.82,27.75,27.82,147900.0,24.2714,24.3239,24.2627,24.3239,147900.0
2014-04-03 09:50:00,27.81,27.83,27.76,27.83,120000.0,24.3151,24.3326,24.2714,24.3326,120000.0
2014-04-03 09:55:00,27.83,27.86,27.79,27.83,153100.0,24.3326,24.3588,24.2976,24.3326,153100.0
2014-04-03 10:00:00,27.83,27.88,27.81,27.88,199100.0,24.3326,24.3763,24.3151,24.3763,199100.0
2014-04-03 10:05:00,27.88,27.92,27.84,27.87,380600.0,24.3763,24.4113,24.3414,24.3676,380600.0
2014-04-03 10:10:00,27.87,27.87,27.8,27.84,178900.0,24.3676,24.3676,24.3064,24.3414,178900.0
2014-04-03 10:15:00,27.84,27.84,27.73,27.74,245200.0,24.3414,24.3414,24.2452,24.2539,245200.0
2014-04-03 10:20:00,27.75,27.78,27.74,27.76,62900.0,24.2627,24.2889,24.2539,24.2714,62900.0
2014-04-03 10:25:00,27.76,27.77,27.63,27.63,198000.0,24.2714,24.2802,24.1577,24.1577,198000.0
2014-04-03 10:30:00,27.64,27.67,27.52,27.54,289200.0,24.1665,24.1927,24.0616,24.0791,289200.0
2014-04-03 10:35:00,27.55,27.55,27.49,27.51,98200.0,24.0878,24.0878,24.0353,24.0528,98200.0
2014-04-03 10:40:00,27.5,27.62,27.49,27.6,115900.0,24.0441,24.149,24.0353,24.1315,115900.0
2014-04-03 10:45:00,27.61,27.61,27.56,27.58,159900.0,24.1403,24.1403,24.0965,24.114,159900.0
2014-04-03 10:50:00,27.57,27.6,27.55,27.58,97200.0,24.1053,24.1315,24.0878,24.114,97200.0
2014-04-03 10:55:00,27.57,27.6,27.54,27.6,140000.0,24.1053,24.1315,24.0791,24.1315,140000.0
2014-04-03 11:00:00,27.59,27.61,27.55,27.55,191900.0,24.1228,24.1403,24.0878,24.0878,191900.0
2014-04-03 11:05:00,27.56,27.57,27.48,27.51,136400.0,24.0965,24.1053,24.0266,24.0528,136400.0
2014-04-03 11:10:00,27.5,27.51,27.45,27.46,112800.0,24.0441,24.0528,24.0004,24.0091,112800.0
2014-04-03 11:15:00,27.46,27.46,27.38,27.44,227700.0,24.0091,24.0091,23.9392,23.9916,227700.0
2014-04-03 11:20:00,27.43,27.47,27.41,27.42,99900.0,23.9829,24.0179,23.9654,23.9741,99900.0
2014-04-03 11:25:00,27.41,27.45,27.39,27.42,155100.0,23.9654,24.0004,23.9479,23.9741,155100.0
2014-04-03 11:30:00,27.42,27.45,27.38,27.45,55300.0,23.9741,24.0004,23.9392,24.0004,55300.0
2014-04-03 11:35:00,27.45,27.49,27.43,27.49,112200.0,24.0004,24.0353,23.9829,24.0353,112200.0
2014-04-03 11:40:00,27.49,27.59,27.48,27.58,131300.0,24.0353,24.1228,24.0266,24.114,131300.0
2014-04-03 11:45:00,27.58,27.66,27.57,27.66,177500.0,24.114,24.184,24.1053,24.184,177500.0
2014-04-03 11:50:00,27.65,27.69,27.62,27.68,230000.0,24.1752,24.2102,24.149,24.2015,230000.0
2014-04-03 11:55:00,27.66,27.71,27.65,27.67,155900.0,24.184,24.2277,24.1752,24.1927,155900.0
2014-04-03 12:00:00,27.66,27.7,27.64,27.7,88600.0,24.184,24.2189,24.1665,24.2189,88600.0
2014-04-03 12:05:00,27.7,27.76,27.69,27.75,116200.0,24.2189,24.2714,24.2102,24.2627,116200.0
2014-04-03 12:10:00,27.74,27.81,27.74,27.8,94700.0,24.2539,24.3151,24.2539,24.3064,94700.0
2014-04-03 12:15:00,27.79,27.8,27.7,27.7,113500.0,24.2976,24.3064,24.2189,24.2189,113500.0
2014-04-03 12:20:00,27.71,27.74,27.7,27.74,30300.0,24.2277,24.2539,24.2189,24.2539,30300.0
2014-04-03 12:25:00,27.74,27.77,27.73,27.76,43900.0,24.2539,24.2802,24.2452,24.2714,43900.0
2014-04-03 12:30:00,27.75,27.79,27.75,27.76,160500.0,24.2627,24.2976,24.2627,24.2714,160500.0
2014-04-03 12:35:00,27.76,27.76,27.7,27.71,142000.0,24.2714,24.2714,24.2189,24.2277,142000.0
2014-04-03 12:40:00,27.71,27.74,27.68,27.72,44000.0,24.2277,24.2539,24.2015,24.2364,44000.0
2014-04-03 12:45:00,27.72,27.73,27.69,27.7,22500.0,24.2364,24.2452,24.2102,24.2189,22500.0
2014-04-03 12:50:00,27.7,27.82,27.69,27.8,188200.0,24.2189,24.3239,24.2102,24.3064,188200.0
2014-04-03 12:55:00,27.79,27.8,27.78,27.8,70800.0,24.2976,24.3064,24.2889,24.3064,70800.0
2014-04-03 13:00:00,27.79,27.85,27.79,27.81,66600.0,24.2976,24.3501,24.2976,24.3151,66600.0
2014-04-03 13:05:00,27.8,27.81,27.71,27.73,96700.0,24.3064,24.3151,24.2277,24.2452,96700.0
2014-04-03 13:10:00,27.73,27.75,27.69,27.74,54700.0,24.2452,24.2627,24.2102,24.2539,54700.0
2014-04-03 13:15:00,27.73,27.74,27.72,27.74,238800.0,24.2452,24.2539,24.2364,24.2539,238800.0
2014-04-03 13:20:00,27.74,27.76,27.73,27.75,129300.0,24.2539,24.2714,24.2452,24.2627,129300.0
2014-04-03 13:25:00,27.75,27.75,27.73,27.74,90400.0,24.2627,24.2627,24.2452,24.2539,90400.0
2014-04-03 13:30:00,27.73,27.76,27.73,27.75,73300.0,24.2452,24.2714,24.2452,24.2627,73300.0
2014-04-03 13:35:00,27.76,27.79,27.74,27.77,76400.0,24.2714,24.2976,24.2539,24.2802,76400.0
2014-04-03 13:40:00,27.77,27.81,27.74,27.8,37900.0,24.2802,24.3151,24.2539,24.3064,37900.0
2014-04-03 13:45:00,27.8,27.81,27.76,27.77,51400.0,24.3064,24.3151,24.2714,24.2802,51400.0
2014-04-03 13:50:00,27.76,27.78,27.71,27.71,143500.0,24.2714,24.2889,24.2277,24.2277,143500.0
2014-04-03 13:55:00,27.72,27.74,27.68,27.72,61500.0,24.2364,24.2539,24.2015,24.2364,61500.0
2014-04-03 14:00:00,27.72,27.72,27.67,27.71,192600.0,24.2364,24.2364,24.1927,24.2277,192600.0
2014-04-03 14:05:00,27.72,27.73,27.68,27.7,94300.0,24.2364,24.2452,24.2015,24.2189,94300.0
2014-04-03 14:10:00,27.7,27.7,27.62,27.63,36500.0,24.2189,24.2189,24.149,24.1577,36500.0
2014-04-03 14:15:00,27.63,27.63,27.62,27.63,20200.0,24.1577,24.1577,24.149,24.1577,20200.0
2014-04-03 14:20:00,27.63,27.66,27.61,27.66,44600.0,24.1577,24.184,24.1403,24.184,44600.0
2014-04-03 14:25:00,27.66,27.66,27.63,27.66,58200.0,24.184,24.184,24.1577,24.184,58200.0
2014-04-03 14:30:00,27.66,27.69,27.64,27.68,116300.0,24.184,24.2102,24.1665,24.2015,116300.0
2014-04-03 14:35:00,27.68,27.68,27.61,27.61,323400.0,24.2015,24.2015,24.1403,24.1403,323400.0
2014-04-03 14:40:00,27.62,27.64,27.56,27.62,525200.0,24.149,24.1665,24.0965,24.149,525200.0
2014-04-03 14:45:00,27.62,27.62,27.58,27.6,40200.0,24.149,24.149,24.114,24.1315,40200.0
2014-04-03 14:50:00,27.6,27.62,27.59,27.6,57400.0,24.1315,24.149,24.1228,24.1315,57400.0
2014-04-03 14:55:00,27.6,27.63,27.58,27.59,408700.0,24.1315,24.1577,24.114,24.1228,408700.0
2014-04-03 15:00:00,27.59,27.61,27.56,27.57,63000.0,24.1228,24.1403,24.0965,24.1053,63000.0
2014-04-03 15:05:00,27.57,27.57,27.49,27.5,329100.0,24.1053,24.1053,24.0353,24.0441,329100.0
2014-04-03 15:10:00,27.49,27.53,27.49,27.51,65100.0,24.0353,24.0703,24.0353,24.0528,65100.0
2014-04-03 15:15:00,27.51,27.53,27.5,27.52,76700.0,24.0528,24.0703,24.0441,24.0616,76700.0
2014-04-03 15:20:00,27.51,27.52,27.44,27.44,296900.0,24.0528,24.0616,23.9916,23.9916,296900.0
2014-04-03 15:25:00,27.44,27.46,27.43,27.45,299600.0,23.9916,24.0091,23.9829,24.0004,299600.0
2014-04-03 15:30:00,27.44,27.48,27.44,27.45,120700.0,23.9916,24.0266,23.9916,24.0004,120700.0
2014-04-03 15:35:00,27.46,27.46,27.42,27.43,364200.0,24.0091,24.0091,23.9741,23.9829,364200.0
2014-04-03 15:40:00,27.44,27.45,27.39,27.45,377200.0,23.9916,24.0004,23.9479,24.0004,377200.0
2014-04-03 15:45:00,27.44,27.52,27.44,27.48,320100.0,23.9916,24.0616,23.9916,24.0266,320100.0
2014-04-03 15:50:00,27.48,27.52,27.43,27.44,568900.0,24.0266,24.0616,23.9829,23.9916,568900.0
2014-04-03 15:55:00,27.43,27.43,27.36,27.36,1092000.0,23.9829,23.9829,23.9217,23.9217,1092000.0
2014-04-04 09:30:00,27.6,27.62,27.26,27.29,141300.0,24.1315,24.149,23.8342,23.8605,141300.0
2014-04-04 09:35:00,27.3,27.35,26.98,26.98,669500.0,23.8692,23.9129,23.5894,23.5894,669500.0
2014-04-04 09:40:00,26.99,27.1,26.86,26.96,461400.0,23.5982,23.6944,23.4845,23.5719,461400.0
2014-04-04 09:45:00,26.96,27.0,26.79,26.87,206000.0,23.5719,23.6069,23.4233,23.4933,206000.0
2014-04-04 09:50:00,26.86,26.95,26.8,26.92,386000.0,23.4845,23.5632,23.4321,23.537,386000.0
2014-04-04 09:55:00,26.92,26.92,26.74,26.81,260900.0,23.537,23.537,23.3796,23.4408,260900.0
2014-04-04 10:00:00,26.81,26.87,26.8,26.87,285300.0,23.4408,23.4933,23.4321,23.4933,285300.0
2014-04-04 10:05:00,26.87,26.91,26.86,26.87,118000.0,23.4933,23.5282,23.4845,23.4933,118000.0
2014-04-04 10:10:00,26.87,26.96,26.83,26.85,205200.0,23.4933,23.5719,23.4583,23.4758,205200.0
2014-04-04 10:15:00,26.85,26.91,26.84,26.87,296500.0,23.4758,23.5282,23.467,23.4933,296500.0
2014-04-04 10:20:00,26.87,26.89,26.77,26.84,163500.0,23.4933,23.5107,23.4058,23.467,163500.0
2014-04-04 10:25:00,26.84,26.92,26.79,26.9,167000.0,23.467,23.537,23.4233,23.5195,167000.0
2014-04-04 10:30:00,26.9,26.96,26.89,26.94,128800.0,23.5195,23.5719,23.5107,23.5545,128800.0
2014-04-04 10:35:00,26.94,27.01,26.94,26.97,110600.0,23.5545,23.6157,23.5545,23.5807,110600.0
2014-04-04 10:40:00,26.96,27.0,26.85,26.85,99100.0,23.5719,23.6069,23.4758,23.4758,99100.0
2014-04-04 10:45:00,26.86,26.88,26.76,26.77,99300.0,23.4845,23.502,23.3971,23.4058,99300.0
2014-04-04 10:50:00,26.76,26.78,26.74,26.77,111900.0,23.3971,23.4146,23.3796,23.4058,111900.0
2014-04-04 10:55:00,26.77,26.79,26.74,26.75,114700.0,23.4058,23.4233,23.3796,23.3883,114700.0
2014-04-04 11:00:00,26.76,26.77,26.7,26.72,93800.0,23.3971,23.4058,23.3446,23.3621,93800.0
2014-04-04 11:05:00,26.71,26.72,26.55,26.57,191900.0,23.3534,23.3621,23.2135,23.231,191900.0
2014-04-04 11:10:00,26.57,26.7,26.56,26.67,108100.0,23.231,23.3446,23.2222,23.3184,108100.0
2014-04-04 11:15:00,26.68,26.69,26.57,26.57,105700.0,23.3271,23.3359,23.231,23.231,105700.0
2014-04-04 11:20:00,26.57,26.59,26.48,26.49,196800.0,23.231,23.2484,23.1523,23.161,196800.0
2014-04-04 11:25:00,26.5,26.51,26.45,26.45,126100.0,23.1698,23.1785,23.126,23.126,126100.0
2014-04-04 11:30:00,26.45,26.48,26.43,26.45,147200.0,23.126,23.1523,23.1085,23.126,147200.0
2014-04-04 11:35:00,26.43,26.44,26.37,26.38,107600.0,23.1085,23.1173,23.0561,23.0648,107600.0
2014-04-04 11:40:00,26.38,26.39,26.34,26.37,176400.0,23.0648,23.0736,23.0299,23.0561,176400.0
2014-04-04 11:45:00,26.37,26.37,26.2,26.23,250900.0,23.0561,23.0561,22.9075,22.9337,250900.0
2014-04-04 11:50:00,26.22,26.23,26.19,26.21,161200.0,22.9249,22.9337,22.8987,22.9162,161200.0
2014-04-04 11:55:00,26.22,26.37,26.19,26.33,141700.0,22.9249,23.0561,22.8987,23.0211,141700.0
2014-04-04 12:00:00,26.33,26.34,26.27,26.29,124000.0,23.0211,23.0299,22.9687,22.9861,124000.0
2014-04-04 12:05:00,26.29,26.32,26.26,26.29,123900.0,22.9861,23.0124,22.9599,22.9861,123900.0
2014-04-04 12:10:00,26.29,26.31,26.25,26.27,79100.0,22.9861,23.0036,22.9512,22.9687,79100.0
2014-04-04 12:15:00,26.26,26.29,26.23,26.27,198500.0,22.9599,22.9861,22.9337,22.9687,198500.0
2014-04-04 12:20:00,26.27,26.34,26.26,26.32,58400.0,22.9687,23.0299,22.9599,23.0124,58400.0
2014-04-04 12:25:00,26.32,26.32,26.23,26.24,47000.0,23.0124,23.0124,22.9337,22.9424,47000.0
2014-04-04 12:30:00,26.24,26.27,26.23,26.23,83900.0,22.9424,22.9687,22.9337,22.9337,83900.0
2014-04-04 12:35:00,26.23,26.24,26.18,26.2,151000.0,22.9337,22.9424,22.89,22.9075,151000.0
2014-04-04 12:40:00,26.2,26.2,26.12,26.12,68200.0,22.9075,22.9075,22.8375,22.8375,68200.0
2014-04-04 12:45:00,26.12,26.14,26.07,26.12,85300.0,22.8375,22.855,22.7938,22.8375,85300.0
2014-04-04 12:50:00,26.12,26.16,26.11,26.13,67600.0,22.8375,22.8725,22.8288,22.8463,67600.0
2014-04-04 12:55:00,26.13,26.14,26.1,26.12,154900.0,22.8463,22.855,22.82,22.8375,154900.0
2014-04-04 13:00:00,26.12,26.16,26.06,26.11,82100.0,22.8375,22.8725,22.785,22.8288,82100.0
2014-04-04 13:05:00,26.11,26.15,26.05,26.14,78500.0,22.8288,22.8637,22.7763,22.855,78500.0
2014-04-04 13:10:00,26.14,26.17,26.08,26.13,81900.0,22.855,22.8812,22.8025,22.8463,81900.0
2014-04-04 13:15:00,26.13,26.22,26.13,26.2,50300.0,22.8463,22.9249,22.8463,22.9075,50300.0
2014-04-04 13:20:00,26.2,26.21,26.14,26.16,62700.0,22.9075,22.9162,22.855,22.8725,62700.0
2014-04-04 13:25:00,26.16,26.19,26.13,26.13,48200.0,22.8725,22.8987,22.8463,22.8463,48200.0
2014-04-04 13:30:00,26.13,26.13,26.07,26.07,115400.0,22.8463,22.8463,22.7938,22.7938,115400.0
2014-04-04 13:35:00,26.07,26.12,26.07,26.08,73200.0,22.7938,22.8375,22.7938,22.8025,73200.0
2014-04-04 13:40:00,26.08,26.11,26.02,26.05,105300.0,22.8025,22.8288,22.7501,22.7763,105300.0
2014-04-04 13:45:00,26.05,26.08,26.03,26.06,64800.0,22.7763,22.8025,22.7588,22.785,64800.0
2014-04-04 13:50:00,26.05,26.09,26.04,26.07,59500.0,22.7763,22.8113,22.7676,22.7938,59500.0
2014-04-04 13:55:00,26.08,26.08,26.04,26.06,72800.0,22.8025,22.8025,22.7676,22.785,72800.0
2014-04-04 14:00:00,26.07,26.1,26.01,26.02,83300.0,22.7938,22.82,22.7413,22.7501,83300.0
2014-04-04 14:05:00,26.02,26.05,26.0,26.01,178300.0,22.7501,22.7763,22.7326,22.7413,178300.0
2014-04-04 14:10:00,26.0,26.02,25.98,26.01,174400.0,22.7326,22.7501,22.7151,22.7413,174400.0
2014-04-04 14:15:00,26.01,26.1,26.01,26.08,77300.0,22.7413,22.82,22.7413,22.8025,77300.0
2014-04-04 14:20:00,26.08,26.12,26.07,26.09,85100.0,22.8025,22.8375,22.7938,22.8113,85100.0
2014-04-04 14:25:00,26.08,26.09,26.04,26.04,65600.0,22.8025,22.8113,22.7676,22.7676,65600.0
2014-04-04 14:30:00,26.04,26.1,26.04,26.05,164800.0,22.7676,22.82,22.7676,22.7763,164800.0
2014-04-04 14:35:00,26.06,26.07,26.0,26.02,149800.0,22.785,22.7938,22.7326,22.7501,149800.0
2014-04-04 14:40:00,26.01,26.04,25.96,25.96,243400.0,22.7413,22.7676,22.6976,22.6976,243400.0
2014-04-04 14:45:00,25.96,25.99,25.88,25.98,209900.0,22.6976,22.7238,22.6277,22.7151,209900.0
2014-04-04 14:50:00,25.98,25.99,25.93,25.97,117000.0,22.7151,22.7238,22.6714,22.7064,117000.0
2014-04-04 14:55:00,25.97,26.02,25.96,25.99,235600.0,22.7064,22.7501,22.6976,22.7238,235600.0
2014-04-04 15:00:00,26.0,26.0,25.88,25.89,138900.0,22.7326,22.7326,22.6277,22.6364,138900.0
2014-04-04 15:05:00,25.89,25.89,25.84,25.89,163900.0,22.6364,22.6364,22.5927,22.6364,163900.0
2014-04-04 15:10:00,25.88,26.01,25.88,26.01,138400.0,22.6277,22.7413,22.6277,22.7413,138400.0
2014-04-04 15:15:00,26.01,26.04,25.98,26.04,160200.0,22.7413,22.7676,22.7151,22.7676,160200.0
2014-04-04 15:20:00,26.04,26.08,26.01,26.07,120000.0,22.7676,22.8025,22.7413,22.7938,120000.0
2014-04-04 15:25:00,26.07,26.18,26.05,26.15,336000.0,22.7938,22.89,22.7763,22.8637,336000.0
2014-04-04 15:30:00,26.14,26.18,26.08,26.1,287400.0,22.855,22.89,22.8025,22.82,287400.0
2014-04-04 15:35:00,26.09,26.12,26.08,26.12,164700.0,22.8113,22.8375,22.8025,22.8375,164700.0
2014-04-04 15:40:00,26.12,26.14,26.09,26.11,190800.0,22.8375,22.855,22.8113,22.8288,190800.0
2014-04-04 15:45:00,26.11,26.12,26.06,26.11,246600.0,22.8288,22.8375,22.785,22.8288,246600.0
2014-04-04 15:50:00,26.1,26.13,26.1,26.12,343500.0,22.82,22.8463,22.82,22.8375,343500.0
2014-04-04 15:55:00,26.12,26.13,26.05,26.06,577700.0,22.8375,22.8463,22.7763,22.785,577700.0
2014-04-07 09:30:00,25.93,26.0,25.87,25.94,146200.0,22.6714,22.7326,22.6189,22.6801,146200.0
2014-04-07 09:35:00,25.93,26.03,25.87,25.88,359200.0,22.6714,22.7588,22.6189,22.6277,359200.0
2014-04-07 09:40:00,25.88,25.89,25.71,25.78,187700.0,22.6277,22.6364,22.479,22.5402,187700.0
2014-04-07 09:45:00,25.79,25.86,25.69,25.85,133300.0,22.549,22.6102,22.4615,22.6014,133300.0
2014-04-07 09:50:00,25.85,25.88,25.83,25.88,84700.0,22.6014,22.6277,22.584,22.6277,84700.0
2014-04-07 09:55:00,25.88,25.96,25.85,25.96,322400.0,22.6277,22.6976,22.6014,22.6976,322400.0
2014-04-07 10:00:00,25.96,26.08,25.95,26.01,419200.0,22.6976,22.8025,22.6889,22.7413,419200.0
2014-04-07 10:05:00,26.01,26.13,25.94,26.12,249800.0,22.7413,22.8463,22.6801,22.8375,249800.0
2014-04-07 10:10:00,26.12,26.29,26.1,26.25,315900.0,22.8375,22.9861,22.82,22.9512,315900.0
2014-04-07 10:15:00,26.25,26.26,26.09,26.14,132400.0,22.9512,22.9599,22.8113,22.855,132400.0
2014-04-07 10:20:00,26.13,26.14,26.08,26.12,109900.0,22.8463,22.855,22.8025,22.8375,109900.0
2014-04-07 10:25:00,26.12,26.17,26.1,26.11,143400.0,22.8375,22.8812,22.82,22.8288,143400.0
2014-04-07 10:30:00,26.1,26.17,26.05,26.16,170200.0,22.82,22.8812,22.7763,22.8725,170200.0
2014-04-07 10:35:00,26.16,26.19,26.07,26.1,230500.0,22.8725,22.8987,22.7938,22.82,230500.0
2014-04-07 10:40:00,26.1,26.12,26.01,26.07,98800.0,22.82,22.8375,22.7413,22.7938,98800.0
2014-04-07 10:45:00,26.06,26.07,26.0,26.05,147300.0,22.785,22.7938,22.7326,22.7763,147300.0
2014-04-07 10:50:00,26.06,26.07,26.0,26.04,137900.0,22.785,22.7938,22.7326,22.7676,137900.0
2014-04-07 10:55:00,26.03,26.07,25.98,26.03,133900.0,22.7588,22.7938,22.7151,22.7588,133900.0
2014-04-07 11:00:00,26.03,26.12,26.0,26.1,168600.0,22.7588,22.8375,22.7326,22.82,168600.0
2014-04-07 11:05:00,26.1,26.11,26.0,26.02,76800.0,22.82,22.8288,22.7326,22.7501,76800.0
2014-04-07 11:10:00,26.01,26.03,25.98,26.02,60800.0,22.7413,22.7588,22.7151,22.7501,60800.0
2014-04-07 11:15:00,26.02,26.03,25.99,26.01,195400.0,22.7501,22.7588,22.7238,22.7413,195400.0
2014-04-07 11:20:00,26.01,26.02,25.96,26.02,86900.0,22.7413,22.7501,22.6976,22.7501,86900.0
2014-04-07 11:25:00,26.02,26.02,25.96,25.98,79600.0,22.7501,22.7501,22.6976,22.7151,79600.0
2014-04-07 11:30:00,25.97,26.0,25.94,25.95,105800.0,22.7064,22.7326,22.6801,22.6889,105800.0
2014-04-07 11:35:00,25.95,25.98,25.91,25.93,84800.0,22.6889,22.7151,22.6539,22.6714,84800.0
2014-04-07 11:40:00,25.92,25.98,25.89,25.97,127600.0,22.6626,22.7151,22.6364,22.7064,127600.0
2014-04-07 11:45:00,25.97,25.98,25.89,25.89,51400.0,22.7064,22.7151,22.6364,22.6364,51400.0
2014-04-07 11:50:00,25.89,25.89,25.81,25.81,51000.0,22.6364,22.6364,22.5665,22.5665,51000.0
2014-04-07 11:55:00,25.8,25.81,25.77,25.79,70500.0,22.5577,22.5665,22.5315,22.549,70500.0
2014-04-07 12:00:00,25.79,25.82,25.79,25.79,40800.0,22.549,22.5752,22.549,22.549,40800.0
2014-04-07 12:05:00,25.79,25.8,25.74,25.74,26500.0,22.549,22.5577,22.5053,22.5053,26500.0
2014-04-07 12:10:00,25.75,25.8,25.73,25.75,59700.0,22.514,22.5577,22.4965,22.514,59700.0
2014-04-07 12:15:00,25.76,25.78,25.73,25.75,47500.0,22.5227,22.5402,22.4965,22.514,47500.0
2014-04-07 12:20:00,25.76,25.81,25.76,25.78,72400.0,22.5227,22.5665,22.5227,22.5402,72400.0
2014-04-07 12:25:00,25.78,25.82,25.76,25.76,40600.0,22.5402,22.5752,22.5227,22.5227,40600.0
2014-04-07 12:30:00,25.76,25.82,25.75,25.81,83200.0,22.5227,22.5752,22.514,22.5665,83200.0
2014-04-07 12:35:00,25.81,25.84,25.78,25.8,54800.0,22.5665,22.5927,22.5402,22.5577,54800.0
2014-04-07 12:40:00,25.81,25.87,25.8,25.84,44300.0,22.5665,22.6189,22.5577,22.5927,44300.0
2014-04-07 12:45:00,25.84,25.85,25.75,25.76,42100.0,22.5927,22.6014,22.514,22.5227,42100.0
2014-04-07 12:50:00,25.75,25.77,25.72,25.76,81800.0,22.514,22.5315,22.4878,22.5227,81800.0
2014-04-07 12:55:00,25.77,25.8,25.72,25.73,58600.0,22.5315,22.5577,22.4878,22.4965,58600.0
2014-04-07 13:00:00,25.73,25.73,25.68,25.68,38100.0,22.4965,22.4965,22.4528,22.4528,38100.0
2014-04-07 13:05:00,25.68,25.72,25.64,25.68,119900.0,22.4528,22.4878,22.4178,22.4528,119900.0
2014-04-07 13:10:00,25.68,25.71,25.66,25.69,70600.0,22.4528,22.479,22.4353,22.4615,70600.0
2014-04-07 13:15:00,25.68,25.71,25.67,25.68,47000.0,22.4528,22.479,22.4441,22.4528,47000.0
2014-04-07 13:20:00,25.68,25.76,25.68,25.75,66200.0,22.4528,22.5227,22.4528,22.514,66200.0
2014-04-07 13:25:00,25.75,25.76,25.72,25.75,111000.0,22.514,22.5227,22.4878,22.514,111000.0
2014-04-07 13:30:00,25.75,25.75,25.7,25.72,76500.0,22.514,22.514,22.4703,22.4878,76500.0
2014-04-07 13:35:00,25.72,25.73,25.7,25.71,65600.0,22.4878,22.4965,22.4703,22.479,65600.0
2014-04-07 13:40:00,25.71,25.73,25.67,25.67,67600.0,22.479,22.4965,22.4441,22.4441,67600.0
2014-04-07 13:45:00,25.68,25.72,25.67,25.7,42900.0,22.4528,22.4878,22.4441,22.4703,42900.0
2014-04-07 13:50:00,25.69,25.7,25.66,25.69,61700.0,22.4615,22.4703,22.4353,22.4615,61700.0
2014-04-07 13:55:00,25.68,25.7,25.67,25.69,47800.0,22.4528,22.4703,22.4441,22.4615,47800.0
2014-04-07 14:00:00,25.69,25.74,25.67,25.74,75700.0,22.4615,22.5053,22.4441,22.5053,75700.0
2014-04-07 14:05:00,25.74,25.77,25.73,25.76,100600.0,22.5053,22.5315,22.4965,22.5227,100600.0
2014-04-07 14:10:00,25.75,25.78,25.71,25.71,85900.0,22.514,22.5402,22.479,22.479,85900.0
2014-04-07 14:15:00,25.72,25.73,25.7,25.71,57200.0,22.4878,22.4965,22.4703,22.479,57200.0
2014-04-07 14:20:00,25.71,25.72,25.69,25.7,65400.0,22.479,22.4878,22.4615,22.4703,65400.0
2014-04-07 14:25:00,25.7,25.77,25.69,25.77,146900.0,22.4703,22.5315,22.4615,22.5315,146900.0
2014-04-07 14:30:00,25.76,25.77,25.7,25.7,65100.0,22.5227,22.5315,22.4703,22.4703,65100.0
2014-04-07 14:35:00,25.71,25.71,25.68,25.69,112000.0,22.479,22.479,22.4528,22.4615,112000.0
2014-04-07 14:40:00,25.69,25.7,25.67,25.69,213700.0,22.4615,22.4703,22.4441,22.4615,213700.0
2014-04-07 14:45:00,25.69,25.69,25.65,25.67,159400.0,22.4615,22.4615,22.4266,22.4441,159400.0
2014-04-07 14:50:00,25.67,25.7,25.66,25.67,192500.0,22.4441,22.4703,22.4353,22.4441,192500.0
2014-04-07 14:55:00,25.67,25.67,25.61,25.62,207300.0,22.4441,22.4441,22.3916,22.4003,207300.0
2014-04-07 15:00:00,25.62,25.64,25.6,25.64,183500.0,22.4003,22.4178,22.3829,22.4178,183500.0
2014-04-07 15:05:00,25.63,25.68,25.61,25.68,187900.0,22.4091,22.4528,22.3916,22.4528,187900.0
2014-04-07 15:10:00,25.68,25.8,25.68,25.8,160400.0,22.4528,22.5577,22.4528,22.5577,160400.0
2014-04-07 15:15:00,25.79,25.8,25.76,25.79,78500.0,22.549,22.5577,22.5227,22.549,78500.0
2014-04-07 15:20:00,25.8,25.8,25.75,25.76,99700.0,22.5577,22.5577,22.514,22.5227,99700.0
2014-04-07 15:25:00,25.75,25.79,25.75,25.79,66800.0,22.514,22.549,22.514,22.549,66800.0
2014-04-07 15:30:00,25.79,25.79,25.74,25.74,302500.0,22.549,22.549,22.5053,22.5053,302500.0
2014-04-07 15:35:00,25.75,25.8,25.75,25.78,146800.0,22.514,22.5577,22.514,22.5402,146800.0
2014-04-07 15:40:00,25.78,25.78,25.74,25.75,171500.0,22.5402,22.5402,22.5053,22.514,171500.0
2014-04-07 15:45:00,25.75,25.76,25.71,25.71,198200.0,22.514,22.5227,22.479,22.479,198200.0
2014-04-07 15:50:00,25.71,25.72,25.66,25.67,295000.0,22.479,22.4878,22.4353,22.4441,295000.0
2014-04-07 15:55:00,25.67,25.68,25.56,25.6,1399500.0,22.4441,22.4528,22.3479,22.3829,1399500.0
2014-04-08 09:30:00,25.65,25.73,25.46,25.67,257900.0,22.4266,22.4965,22.2604,22.4441,257900.0
2014-04-08 09:35:00,25.7,25.84,25.63,25.8,161400.0,22.4703,22.5927,22.4091,22.5577,161400.0
2014-04-08 09:40:00,25.8,25.9,25.76,25.86,158700.0,22.5577,22.6452,22.5227,22.6102,158700.0
2014-04-08 09:45:00,25.85,25.85,25.65,25.66,249700.0,22.6014,22.6014,22.4266,22.4353,249700.0
2014-04-08 09:50:00,25.65,25.73,25.63,25.68,149400.0,22.4266,22.4965,22.4091,22.4528,149400.0
2014-04-08 09:55:00,25.68,25.7,25.59,25.59,184300.0,22.4528,22.4703,22.3741,22.3741,184300.0
2014-04-08 10:00:00,25.59,25.68,25.57,25.67,113200.0,22.3741,22.4528,22.3566,22.4441,113200.0
2014-04-08 10:05:00,25.66,25.71,25.66,25.7,105300.0,22.4353,22.479,22.4353,22.4703,105300.0
2014-04-08 10:10:00,25.71,25.71,25.59,25.63,84900.0,22.479,22.479,22.3741,22.4091,84900.0
2014-04-08 10:15:00,25.62,25.63,25.52,25.55,126700.0,22.4003,22.4091,22.3129,22.3391,126700.0
2014-04-08 10:20:00,25.55,25.55,25.41,25.42,162700.0,22.3391,22.3391,22.2167,22.2255,162700.0
2014-04-08 10:25:00,25.42,25.46,25.42,25.42,83400.0,22.2255,22.2604,22.2255,22.2255,83400.0
2014-04-08 10:30:00,25.42,25.57,25.42,25.56,204100.0,22.2255,22.3566,22.2255,22.3479,204100.0
2014-04-08 10:35:00,25.56,25.63,25.54,25.61,85300.0,22.3479,22.4091,22.3304,22.3916,85300.0
2014-04-08 10:40:00,25.62,25.69,25.57,25.67,120100.0,22.4003,22.4615,22.3566,22.4441,120100.0
2014-04-08 10:45:00,25.68,25.69,25.58,25.6,204000.0,22.4528,22.4615,22.3654,22.3829,204000.0
2014-04-08 10:50:00,25.6,25.64,25.54,25.57,421000.0,22.3829,22.4178,22.3304,22.3566,421000.0
2014-04-08 10:55:00,25.56,25.59,25.54,25.56,170500.0,22.3479,22.3741,22.3304,22.3479,170500.0
2014-04-08 11:00:00,25.55,25.68,25.55,25.67,47500.0,22.3391,22.4528,22.3391,22.4441,47500.0
2014-04-08 11:05:00,25.67,25.7,25.63,25.7,322100.0,22.4441,22.4703,22.4091,22.4703,322100.0
2014-04-08 11:10:00,25.7,25.71,25.68,25.71,212600.0,22.4703,22.479,22.4528,22.479,212600.0
2014-04-08 11:15:00,25.71,25.8,25.7,25.79,135000.0,22.479,22.5577,22.4703,22.549,135000.0
2014-04-08 11:20:00,25.79,25.82,25.77,25.81,85500.0,22.549,22.5752,22.5315,22.5665,85500.0
2014-04-08 11:25:00,25.8,25.81,25.74,25.75,129200.0,22.5577,22.5665,22.5053,22.514,129200.0
2014-04-08 11:30:00,25.75,25.78,25.73,25.74,79300.0,22.514,22.5402,22.4965,22.5053,79300.0
2014-04-08 11:35:00,25.73,25.73,25.66,25.67,44900.0,22.4965,22.4965,22.4353,22.4441,44900.0
2014-04-08 11:40:00,25.66,25.66,25.62,25.63,98900.0,22.4353,22.4353,22.4003,22.4091,98900.0
2014-04-08 11:45:00,25.63,25.65,25.58,25.6,61500.0,22.4091,22.4266,22.3654,22.3829,61500.0
2014-04-08 11:50:00,25.6,25.61,25.57,25.6,50500.0,22.3829,22.3916,22.3566,22.3829,50500.0
2014-04-08 11:55:00,25.61,25.67,25.59,25.67,53100.0,22.3916,22.4441,22.3741,22.4441,53100.0
2014-04-08 12:00:00,25.66,25.7,25.62,25.7,25500.0,22.4353,22.4703,22.4003,22.4703,25500.0
2014-04-08 12:05:00,25.7,25.72,25.66,25.69,23700.0,22.4703,22.4878,22.4353,22.4615,23700.0
2014-04-08 12:10:00,25.68,25.69,25.65,25.69,32900.0,22.4528,22.4615,22.4266,22.4615,32900.0
2014-04-08 12:15:00,25.69,25.73,25.67,25.72,40900.0,22.4615,22.4965,22.4441,22.4878,40900.0
2014-04-08 12:20:00,25.73,25.73,25.69,25.72,31400.0,22.4965,22.4965,22.4615,22.4878,31400.0
2014-04-08 12:25:00,25.72,25.73,25.7,25.73,16400.0,22.4878,22.4965,22.4703,22.4965,16400.0
2014-04-08 12:30:00,25.73,25.75,25.73,25.73,29900.0,22.4965,22.514,22.4965,22.4965,29900.0
2014-04-08 12:35:00,25.73,25.74,25.68,25.68,68300.0,22.4965,22.5053,22.4528,22.4528,68300.0
2014-04-08 12:40:00,25.68,25.68,25.6,25.62,54500.0,22.4528,22.4528,22.3829,22.4003,54500.0
2014-04-08 12:45:00,25.61,25.67,25.61,25.66,41600.0,22.3916,22.4441,22.3916,22.4353,41600.0
2014-04-08 12:50:00,25.65,25.67,25.63,25.67,12100.0,22.4266,22.4441,22.4091,22.4441,12100.0
2014-04-08 12:55:00,25.67,25.67,25.64,25.65,13600.0,22.4441,22.4441,22.4178,22.4266,13600.0
2014-04-08 13:00:00,25.65,25.68,25.64,25.66,31000.0,22.4266,22.4528,22.4178,22.4353,31000.0
2014-04-08 13:05:00,25.67,25.67,25.65,25.66,16300.0,22.4441,22.4441,22.4266,22.4353,16300.0
2014-04-08 13:10:00,25.66,25.71,25.66,25.71,38000.0,22.4353,22.479,22.4353,22.479,38000.0
2014-04-08 13:15:00,25.7,25.77,25.7,25.75,36300.0,22.4703,22.5315,22.4703,22.514,36300.0
2014-04-08 13:20:00,25.75,25.81,25.75,25.8,69400.0,22.514,22.5665,22.514,22.5577,69400.0
2014-04-08 13:25:00,25.8,25.82,25.79,25.8,111200.0,22.5577,22.5752,22.549,22.5577,111200.0
2014-04-08 13:30:00,25.8,25.81,25.76,25.77,63900.0,22.5577,22.5665,22.5227,22.5315,63900.0
2014-04-08 13:35:00,25.76,25.77,25.73,25.73,33700.0,22.5227,22.5315,22.4965,22.4965,33700.0
2014-04-08 13:40:00,25.73,25.74,25.7,25.7,58500.0,22.4965,22.5053,22.4703,22.4703,58500.0
2014-04-08 13:45:00,25.71,25.72,25.66,25.68,64900.0,22.479,22.4878,22.4353,22.4528,64900.0
2014-04-08 13:50:00,25.68,25.7,25.67,25.68,38300.0,22.4528,22.4703,22.4441,22.4528,38300.0
2014-04-08 13:55:00,25.68,25.7,25.68,25.7,35200.0,22.4528,22.4703,22.4528,22.4703,35200.0
2014-04-08 14:00:00,25.7,25.71,25.63,25.64,33400.0,22.4703,22.479,22.4091,22.4178,33400.0
2014-04-08 14:05:00,25.63,25.65,25.57,25.59,64100.0,22.4091,22.4266,22.3566,22.3741,64100.0
2014-04-08 14:10:00,25.6,25.63,25.59,25.61,49500.0,22.3829,22.4091,22.3741,22.3916,49500.0
2014-04-08 14:15:00,25.61,25.61,25.54,25.59,81400.0,22.3916,22.3916,22.3304,22.3741,81400.0
2014-04-08 14:20:00,25.59,25.61,25.57,25.61,67000.0,22.3741,22.3916,22.3566,22.3916,67000.0
2014-04-08 14:25:00,25.61,25.65,25.6,25.62,64700.0,22.3916,22.4266,22.3829,22.4003,64700.0
2014-04-08 14:30:00,25.62,25.64,25.57,25.57,124000.0,22.4003,22.4178,22.3566,22.3566,124000.0
2014-04-08 14:35:00,25.57,25.59,25.55,25.58,52700.0,22.3566,22.3741,22.3391,22.3654,52700.0
2014-04-08 14:40:00,25.58,25.6,25.55,25.57,55300.0,22.3654,22.3829,22.3391,22.3566,55300.0
2014-04-08 14:45:00,25.57,25.6,25.57,25.59,54600.0,22.3566,22.3829,22.3566,22.3741,54600.0
2014-04-08 14:50:00,25.59,25.61,25.57,25.59,101200.0,22.3741,22.3916,22.3566,22.3741,101200.0
2014-04-08 14:55:00,25.6,25.61,25.57,25.6,62100.0,22.3829,22.3916,22.3566,22.3829,62100.0
2014-04-08 15:00:00,25.59,25.6,25.58,25.59,50800.0,22.3741,22.3829,22.3654,22.3741,50800.0
2014-04-08 15:05:00,25.59,25.62,25.58,25.61,90200.0,22.3741,22.4003,22.3654,22.3916,90200.0
2014-04-08 15:10:00,25.61,25.64,25.59,25.64,75700.0,22.3916,22.4178,22.3741,22.4178,75700.0
2014-04-08 15:15:00,25.64,25.64,25.61,25.62,168800.0,22.4178,22.4178,22.3916,22.4003,168800.0
2014-04-08 15:20:00,25.63,25.65,25.62,25.65,129700.0,22.4091,22.4266,22.4003,22.4266,129700.0
2014-04-08 15:25:00,25.65,25.68,25.64,25.68,69500.0,22.4266,22.4528,22.4178,22.4528,69500.0
2014-04-08 15:30:00,25.68,25.7,25.66,25.7,77600.0,22.4528,22.4703,22.4353,22.4703,77600.0
2014-04-08 15:35:00,25.7,25.71,25.68,25.7,134100.0,22.4703,22.479,22.4528,22.4703,134100.0
2014-04-08 15:40:00,25.7,25.73,25.69,25.72,112100.0,22.4703,22.4965,22.4615,22.4878,112100.0
2014-04-08 15:45:00,25.71,25.73,25.69,25.72,177200.0,22.479,22.4965,22.4615,22.4878,177200.0
2014-04-08 15:50:00,25.71,25.71,25.68,25.7,175800.0,22.479,22.479,22.4528,22.4703,175800.0
2014-04-08 15:55:00,25.71,25.75,25.66,25.66,1079600.0,22.479,22.514,22.4353,22.4353,1079600.0
2014-04-09 09:30:00,25.78,25.91,25.77,25.83,108700.0,22.5402,22.6539,22.5315,22.584,108700.0
2014-04-09 09:35:00,25.83,25.95,25.8,25.85,173100.0,22.584,22.6889,22.5577,22.6014,173100.0
2014-04-09 09:40:00,25.86,25.96,25.86,25.92,155500.0,22.6102,22.6976,22.6102,22.6626,155500.0
2014-04-09 09:45:00,25.93,25.95,25.76,25.76,219600.0,22.6714,22.6889,22.5227,22.5227,219600.0
2014-04-09 09:50:00,25.75,25.76,25.71,25.75,100600.0,22.514,22.5227,22.479,22.514,100600.0
2014-04-09 09:55:00,25.75,25.8,25.74,25.76,179000.0,22.514,22.5577,22.5053,22.5227,179000.0
2014-04-09 10:00:00,25.77,25.85,25.74,25.74,101100.0,22.5315,22.6014,22.5053,22.5053,101100.0
2014-04-09 10:05:00,25.74,25.79,25.73,25.74,82100.0,22.5053,22.549,22.4965,22.5053,82100.0
2014-04-09 10:10:00,25.74,25.77,25.66,25.67,158700.0,22.5053,22.5315,22.4353,22.4441,158700.0
2014-04-09 10:15:00,25.67,25.8,25.67,25.75,42900.0,22.4441,22.5577,22.4441,22.514,42900.0
2014-04-09 10:20:00,25.74,25.85,25.74,25.83,1658100.0,22.5053,22.6014,22.5053,22.584,1658100.0
2014-04-09 10:25:00,25.83,25.83,25.72,25.72,152700.0,22.584,22.584,22.4878,22.4878,152700.0
2014-04-09 10:30:00,25.72,25.82,25.72,25.76,53100.0,22.4878,22.5752,22.4878,22.5227,53100.0
2014-04-09 10:35:00,25.75,25.8,25.75,25.77,29700.0,22.514,22.5577,22.514,22.5315,29700.0
2014-04-09 10:40:00,25.77,25.79,25.75,25.77,24300.0,22.5315,22.549,22.514,22.5315,24300.0
2014-04-09 10:45:00,25.77,25.79,25.69,25.77,53900.0,22.5315,22.549,22.4615,22.5315,53900.0
2014-04-09 10:50:00,25.77,25.78,25.72,25.76,67900.0,22.5315,22.5402,22.4878,22.5227,67900.0
2014-04-09 10:55:00,25.77,25.81,25.77,25.8,44000.0,22.5315,22.5665,22.5315,22.5577,44000.0
2014-04-09 11:00:00,25.8,25.82,25.77,25.8,41500.0,22.5577,22.5752,22.5315,22.5577,41500.0
2014-04-09 11:05:00,25.8,25.83,25.79,25.82,24700.0,22.5577,22.584,22.549,22.5752,24700.0
2014-04-09 11:10:00,25.82,25.86,25.8,25.85,163200.0,22.5752,22.6102,22.5577,22.6014,163200.0
2014-04-09 11:15:00,25.84,25.88,25.84,25.87,89900.0,22.5927,22.6277,22.5927,22.6189,89900.0
2014-04-09 11:20:00,25.87,25.88,25.85,25.85,70400.0,22.6189,22.6277,22.6014,22.6014,70400.0
2014-04-09 11:25:00,25.85,25.89,25.84,25.88,84000.0,22.6014,22.6364,22.5927,22.6277,84000.0
2014-04-09 11:30:00,25.88,25.94,25.87,25.94,71500.0,22.6277,22.6801,22.6189,22.6801,71500.0
2014-04-09 11:35:00,25.94,25.94,25.92,25.94,36900.0,22.6801,22.6801,22.6626,22.6801,36900.0
2014-04-09 11:40:00,25.93,25.94,25.91,25.92,27100.0,22.6714,22.6801,22.6539,22.6626,27100.0
2014-04-09 11:45:00,25.92,26.0,25.91,26.0,134200.0,22.6626,22.7326,22.6539,22.7326,134200.0
2014-04-09 11:50:00,26.0,26.02,25.97,25.99,119700.0,22.7326,22.7501,22.7064,22.7238,119700.0
2014-04-09 11:55:00,25.99,26.02,25.99,26.01,34400.0,22.7238,22.7501,22.7238,22.7413,34400.0
2014-04-09 12:00:00,26.0,26.01,25.99,26.01,55500.0,22.7326,22.7413,22.7238,22.7413,55500.0
2014-04-09 12:05:00,26.01,26.08,26.0,26.07,217900.0,22.7413,22.8025,22.7326,22.7938,217900.0
2014-04-09 12:10:00,26.08,26.14,26.07,26.14,119200.0,22.8025,22.855,22.7938,22.855,119200.0
2014-04-09 12:15:00,26.14,26.23,26.13,26.22,285900.0,22.855,22.9337,22.8463,22.9249,285900.0
2014-04-09 12:20:00,26.21,26.3,26.2,26.28,138700.0,22.9162,22.9949,22.9075,22.9774,138700.0
2014-04-09 12:25:00,26.28,26.3,26.24,26.25,97100.0,22.9774,22.9949,22.9424,22.9512,97100.0
2014-04-09 12:30:00,26.24,26.25,26.2,26.23,50300.0,22.9424,22.9512,22.9075,22.9337,50300.0
2014-04-09 12:35:00,26.23,26.26,26.21,26.22,74400.0,22.9337,22.9599,22.9162,22.9249,74400.0
2014-04-09 12:40:00,26.21,26.26,26.21,26.26,74600.0,22.9162,22.9599,22.9162,22.9599,74600.0
2014-04-09 12:45:00,26.26,26.31,26.24,26.29,80300.0,22.9599,23.0036,22.9424,22.9861,80300.0
2014-04-09 12:50:00,26.29,26.29,26.26,26.26,53200.0,22.9861,22.9861,22.9599,22.9599,53200.0
2014-04-09 12:55:00,26.26,26.27,26.23,26.25,49200.0,22.9599,22.9687,22.9337,22.9512,49200.0
2014-04-09 13:00:00,26.25,26.28,26.23,26.24,99600.0,22.9512,22.9774,22.9337,22.9424,99600.0
2014-04-09 13:05:00,26.23,26.26,26.21,26.22,74100.0,22.9337,22.9599,22.9162,22.9249,74100.0
2014-04-09 13:10:00,26.22,26.22,26.16,26.17,42600.0,22.9249,22.9249,22.8725,22.8812,42600.0
2014-04-09 13:15:00,26.16,26.16,26.11,26.11,42900.0,22.8725,22.8725,22.8288,22.8288,42900.0
2014-04-09 13:20:00,26.11,26.12,26.09,26.1,34800.0,22.8288,22.8375,22.8113,22.82,34800.0
2014-04-09 13:25:00,26.09,26.12,26.08,26.11,46100.0,22.8113,22.8375,22.8025,22.8288,46100.0
2014-04-09 13:30:00,26.12,26.16,26.11,26.16,65500.0,22.8375,22.8725,22.8288,22.8725,65500.0
2014-04-09 13:35:00,26.16,26.16,26.14,26.14,58000.0,22.8725,22.8725,22.855,22.855,58000.0
2014-04-09 13:40:00,26.14,26.18,26.14,26.17,60900.0,22.855,22.89,22.855,22.8812,60900.0
2014-04-09 13:45:00,26.16,26.18,26.15,26.15,65500.0,22.8725,22.89,22.8637,22.8637,65500.0
2014-04-09 13:50:00,26.15,26.18,26.13,26.14,61500.0,22.8637,22.89,22.8463,22.855,61500.0
2014-04-09 13:55:00,26.14,26.14,26.1,26.1,53400.0,22.855,22.855,22.82,22.82,53400.0
2014-04-09 14:00:00,26.11,26.19,26.09,26.13,282800.0,22.8288,22.8987,22.8113,22.8463,282800.0
2014-04-09 14:05:00,26.12,26.14,26.1,26.11,104100.0,22.8375,22.855,22.82,22.8288,104100.0
2014-04-09 14:10:00,26.12,26.17,26.1,26.14,122800.0,22.8375,22.8812,22.82,22.855,122800.0
2014-04-09 14:15:00,26.15,26.22,26.14,26.2,79200.0,22.8637,22.9249,22.855,22.9075,79200.0
2014-04-09 14:20:00,26.21,26.28,26.21,26.28,112600.0,22.9162,22.9774,22.9162,22.9774,112600.0
2014-04-09 14:25:00,26.28,26.3,26.26,26.29,82800.0,22.9774,22.9949,22.9599,22.9861,82800.0
2014-04-09 14:30:00,26.29,26.35,26.29,26.3,133600.0,22.9861,23.0386,22.9861,22.9949,133600.0
2014-04-09 14:35:00,26.3,26.33,26.3,26.31,251500.0,22.9949,23.0211,22.9949,23.0036,251500.0
2014-04-09 14:40:00,26.31,26.33,26.3,26.33,233200.0,23.0036,23.0211,22.9949,23.0211,233200.0
2014-04-09 14:45:00,26.33,26.36,26.32,26.33,169700.0,23.0211,23.0473,23.0124,23.0211,169700.0
2014-04-09 14:50:00,26.33,26.35,26.32,26.34,285100.0,23.0211,23.0386,23.0124,23.0299,285100.0
2014-04-09 14:55:00,26.34,26.35,26.24,26.27,180800.0,23.0299,23.0386,22.9424,22.9687,180800.0
2014-04-09 15:00:00,26.27,26.27,26.18,26.21,233600.0,22.9687,22.9687,22.89,22.9162,233600.0
2014-04-09 15:05:00,26.21,26.3,26.21,26.29,135700.0,22.9162,22.9949,22.9162,22.9861,135700.0
2014-04-09 15:10:00,26.28,26.29,26.25,26.26,112100.0,22.9774,22.9861,22.9512,22.9599,112100.0
2014-04-09 15:15:00,26.26,26.31,26.24,26.3,340600.0,22.9599,23.0036,22.9424,22.9949,340600.0
2014-04-09 15:20:00,26.31,26.36,26.3,26.36,164900.0,23.0036,23.0473,22.9949,23.0473,164900.0
2014-04-09 15:25:00,26.36,26.37,26.33,26.35,240400.0,23.0473,23.0561,23.0211,23.0386,240400.0
2014-04-09 15:30:00,26.35,26.4,26.32,26.4,192900.0,23.0386,23.0823,23.0124,23.0823,192900.0
2014-04-09 15:35:00,26.4,26.44,26.37,26.42,402900.0,23.0823,23.1173,23.0561,23.0998,402900.0
2014-04-09 15:40:00,26.42,26.42,26.38,26.39,319600.0,23.0998,23.0998,23.0648,23.0736,319600.0
2014-04-09 15:45:00,26.39,26.43,26.37,26.4,560300.0,23.0736,23.1085,23.0561,23.0823,560300.0
2014-04-09 15:50:00,26.4,26.41,26.36,26.39,462500.0,23.0823,23.0911,23.0473,23.0736,462500.0
2014-04-09 15:55:00,26.38,26.42,26.38,26.41,617100.0,23.0648,23.0998,23.0648,23.0911,617100.0
2014-04-10 09:30:00,26.37,26.43,26.23,26.23,101400.0,23.0561,23.1085,22.9337,22.9337,101400.0
2014-04-10 09:35:00,26.21,26.33,26.2,26.21,91500.0,22.9162,23.0211,22.9075,22.9162,91500.0
2014-04-10 09:40:00,26.21,26.27,26.15,26.25,137500.0,22.9162,22.9687,22.8637,22.9512,137500.0
2014-04-10 09:45:00,26.25,26.26,26.14,26.14,52800.0,22.9512,22.9599,22.855,22.855,52800.0
2014-04-10 09:50:00,26.13,26.19,26.05,26.09,78000.0,22.8463,22.8987,22.7763,22.8113,78000.0
2014-04-10 09:55:00,26.09,26.14,26.06,26.14,43300.0,22.8113,22.855,22.785,22.855,43300.0
2014-04-10 10:00:00,26.14,26.14,26.03,26.08,96100.0,22.855,22.855,22.7588,22.8025,96100.0
2014-04-10 10:05:00,26.07,26.09,26.04,26.04,80400.0,22.7938,22.8113,22.7676,22.7676,80400.0
2014-04-10 10:10:00,26.04,26.06,26.0,26.0,117400.0,22.7676,22.785,22.7326,22.7326,117400.0
2014-04-10 10:15:00,26.01,26.05,25.98,25.99,85600.0,22.7413,22.7763,22.7151,22.7238,85600.0
2014-04-10 10:20:00,26.0,26.05,25.97,25.98,90100.0,22.7326,22.7763,22.7064,22.7151,90100.0
2014-04-10 10:25:00,25.99,26.05,25.95,26.05,96600.0,22.7238,22.7763,22.6889,22.7763,96600.0
2014-04-10 10:30:00,26.05,26.06,26.0,26.0,75300.0,22.7763,22.785,22.7326,22.7326,75300.0
2014-04-10 10:35:00,26.01,26.02,25.96,25.99,63900.0,22.7413,22.7501,22.6976,22.7238,63900.0
2014-04-10 10:40:00,25.98,26.0,25.91,25.91,67600.0,22.7151,22.7326,22.6539,22.6539,67600.0
2014-04-10 10:45:00,25.92,25.93,25.83,25.84,102500.0,22.6626,22.6714,22.584,22.5927,102500.0
2014-04-10 10:50:00,25.83,25.84,25.74,25.78,318600.0,22.584,22.5927,22.5053,22.5402,318600.0
2014-04-10 10:55:00,25.79,25.82,25.77,25.82,362100.0,22.549,22.5752,22.5315,22.5752,362100.0
2014-04-10 11:00:00,25.82,25.82,25.73,25.81,189300.0,22.5752,22.5752,22.4965,22.5665,189300.0
2014-04-10 11:05:00,25.81,25.81,25.75,25.78,131000.0,22.5665,22.5665,22.514,22.5402,131000.0
2014-04-10 11:10:00,25.78,25.78,25.75,25.77,82200.0,22.5402,22.5402,22.514,22.5315,82200.0
2014-04-10 11:15:00,25.77,25.81,25.75,25.81,143600.0,22.5315,22.5665,22.514,22.5665,143600.0
2014-04-10 11:20:00,25.81,25.81,25.8,25.8,59300.0,22.5665,22.5665,22.5577,22.5577,59300.0
2014-04-10 11:25:00,25.8,25.81,25.71,25.72,142700.0,22.5577,22.5665,22.479,22.4878,142700.0
2014-04-10 11:30:00,25.72,25.74,25.69,25.73,94000.0,22.4878,22.5053,22.4615,22.4965,94000.0
2014-04-10 11:35:00,25.74,25.74,25.63,25.64,94000.0,22.5053,22.5053,22.4091,22.4178,94000.0
2014-04-10 11:40:00,25.63,25.7,25.63,25.69,79400.0,22.4091,22.4703,22.4091,22.4615,79400.0
2014-04-10 11:45:00,25.68,25.68,25.6,25.63,70600.0,22.4528,22.4528,22.3829,22.4091,70600.0
2014-04-10 11:50:00,25.63,25.65,25.6,25.64,61100.0,22.4091,22.4266,22.3829,22.4178,61100.0
2014-04-10 11:55:00,25.63,25.66,25.59,25.6,57700.0,22.4091,22.4353,22.3741,22.3829,57700.0
2014-04-10 12:00:00,25.6,25.63,25.51,25.53,123200.0,22.3829,22.4091,22.3042,22.3217,123200.0
2014-04-10 12:05:00,25.52,25.53,25.48,25.51,108500.0,22.3129,22.3217,22.2779,22.3042,108500.0
2014-04-10 12:10:00,25.51,25.53,25.47,25.5,112100.0,22.3042,22.3217,22.2692,22.2954,112100.0
2014-04-10 12:15:00,25.5,25.55,25.46,25.46,124800.0,22.2954,22.3391,22.2604,22.2604,124800.0
2014-04-10 12:20:00,25.46,25.5,25.4,25.42,114500.0,22.2604,22.2954,22.208,22.2255,114500.0
2014-04-10 12:25:00,25.42,25.48,25.41,25.48,90500.0,22.2255,22.2779,22.2167,22.2779,90500.0
2014-04-10 12:30:00,25.48,25.52,25.47,25.49,130400.0,22.2779,22.3129,22.2692,22.2867,130400.0
2014-04-10 12:35:00,25.49,25.51,25.49,25.51,73400.0,22.2867,22.3042,22.2867,22.3042,73400.0
2014-04-10 12:40:00,25.51,25.52,25.44,25.47,106900.0,22.3042,22.3129,22.243,22.2692,106900.0
2014-04-10 12:45:00,25.47,25.49,25.43,25.43,79800.0,22.2692,22.2867,22.2342,22.2342,79800.0
2014-04-10 12:50:00,25.44,25.47,25.4,25.42,91800.0,22.243,22.2692,22.208,22.2255,91800.0
2014-04-10 12:55:00,25.43,25.43,25.33,25.33,153900.0,22.2342,22.2342,22.1468,22.1468,153900.0
2014-04-10 13:00:00,25.33,25.39,25.33,25.39,100700.0,22.1468,22.1992,22.1468,22.1992,100700.0
2014-04-10 13:05:00,25.39,25.43,25.38,25.38,49500.0,22.1992,22.2342,22.1905,22.1905,49500.0
2014-04-10 13:10:00,25.38,25.44,25.38,25.41,142100.0,22.1905,22.243,22.1905,22.2167,142100.0
2014-04-10 13:15:00,25.41,25.45,25.41,25.42,305000.0,22.2167,22.2517,22.2167,22.2255,305000.0
2014-04-10 13:20:00,25.42,25.42,25.32,25.32,178900.0,22.2255,22.2255,22.138,22.138,178900.0
2014-04-10 13:25:00,25.32,25.32,25.25,25.31,137300.0,22.138,22.138,22.0768,22.1293,137300.0
2014-04-10 13:30:00,25.32,25.34,25.3,25.32,95500.0,22.138,22.1555,22.1206,22.138,95500.0
2014-04-10 13:35:00,25.32,25.35,25.31,25.32,94600.0,22.138,22.1643,22.1293,22.138,94600.0
2014-04-10 13:40:00,25.31,25.31,25.23,25.28,119800.0,22.1293,22.1293,22.0594,22.1031,119800.0
2014-04-10 13:45:00,25.28,25.28,25.25,25.27,85800.0,22.1031,22.1031,22.0768,22.0943,85800.0
2014-04-10 13:50:00,25.26,25.29,25.2,25.29,154200.0,22.0856,22.1118,22.0331,22.1118,154200.0
2014-04-10 13:55:00,25.29,25.31,25.27,25.29,64400.0,22.1118,22.1293,22.0943,22.1118,64400.0
2014-04-10 14:00:00,25.29,25.31,25.28,25.3,94700.0,22.1118,22.1293,22.1031,22.1206,94700.0
2014-04-10 14:05:00,25.29,25.32,25.29,25.3,84500.0,22.1118,22.138,22.1118,22.1206,84500.0
2014-04-10 14:10:00,25.29,25.38,25.28,25.38,215200.0,22.1118,22.1905,22.1031,22.1905,215200.0
2014-04-10 14:15:00,25.38,25.42,25.37,25.42,120200.0,22.1905,22.2255,22.1818,22.2255,120200.0
2014-04-10 14:20:00,25.42,25.43,25.41,25.41,112800.0,22.2255,22.2342,22.2167,22.2167,112800.0
2014-04-10 14:25:00,25.42,25.42,25.38,25.38,99500.0,22.2255,22.2255,22.1905,22.1905,99500.0
2014-04-10 14:30:00,25.37,25.37,25.29,25.32,171200.0,22.1818,22.1818,22.1118,22.138,171200.0
2014-04-10 14:35:00,25.32,25.32,25.26,25.32,108200.0,22.138,22.138,22.0856,22.138,108200.0
2014-04-10 14:40:00,25.32,25.33,25.28,25.3,111800.0,22.138,22.1468,22.1031,22.1206,111800.0
2014-04-10 14:45:00,25.3,25.3,25.22,25.24,129900.0,22.1206,22.1206,22.0506,22.0681,129900.0
2014-04-10 14:50:00,25.24,25.28,25.22,25.23,106400.0,22.0681,22.1031,22.0506,22.0594,106400.0
2014-04-10 14:55:00,25.22,25.26,25.2,25.24,96600.0,22.0506,22.0856,22.0331,22.0681,96600.0
2014-04-10 15:00:00,25.24,25.26,25.18,25.21,356300.0,22.0681,22.0856,22.0156,22.0419,356300.0
2014-04-10 15:05:00,25.2,25.2,25.11,25.11,390700.0,22.0331,22.0331,21.9544,21.9544,390700.0
2014-04-10 15:10:00,25.11,25.14,25.1,25.13,135900.0,21.9544,21.9807,21.9457,21.9719,135900.0
2014-04-10 15:15:00,25.13,25.21,25.12,25.21,114200.0,21.9719,22.0419,21.9632,22.0419,114200.0
2014-04-10 15:20:00,25.21,25.21,25.15,25.15,158000.0,22.0419,22.0419,21.9894,21.9894,158000.0
2014-04-10 15:25:00,25.15,25.16,25.12,25.14,102400.0,21.9894,21.9982,21.9632,21.9807,102400.0
2014-04-10 15:30:00,25.14,25.16,25.12,25.14,357900.0,21.9807,21.9982,21.9632,21.9807,357900.0
2014-04-10 15:35:00,25.15,25.17,25.12,25.12,213900.0,21.9894,22.0069,21.9632,21.9632,213900.0
2014-04-10 15:40:00,25.13,25.17,25.1,25.17,285000.0,21.9719,22.0069,21.9457,22.0069,285000.0
2014-04-10 15:45:00,25.16,25.21,25.15,25.2,271500.0,21.9982,22.0419,21.9894,22.0331,271500.0
2014-04-10 15:50:00,25.2,25.2,25.17,25.17,493100.0,22.0331,22.0331,22.0069,22.0069,493100.0
2014-04-10 15:55:00,25.17,25.23,25.15,25.15,762200.0,22.0069,22.0594,21.9894,21.9894,762200.0
2014-04-11 09:30:00,24.89,24.91,24.65,24.67,208900.0,21.7621,21.7796,21.5522,21.5697,208900.0
2014-04-11 09:35:00,24.67,24.77,24.59,24.77,153100.0,21.5697,21.6572,21.4998,21.6572,153100.0
2014-04-11 09:40:00,24.78,24.92,24.77,24.83,256500.0,21.6659,21.7883,21.6572,21.7096,256500.0
2014-04-11 09:45:00,24.82,24.84,24.76,24.8,286200.0,21.7009,21.7184,21.6484,21.6834,286200.0
2014-04-11 09:50:00,24.79,24.87,24.79,24.84,372800.0,21.6746,21.7446,21.6746,21.7184,372800.0
2014-04-11 09:55:00,24.85,24.93,24.83,24.92,153900.0,21.7271,21.7971,21.7096,21.7883,153900.0
2014-04-11 10:00:00,24.92,24.96,24.87,24.88,240000.0,21.7883,21.8233,21.7446,21.7533,240000.0
2014-04-11 10:05:00,24.88,24.98,24.87,24.96,131600.0,21.7533,21.8408,21.7446,21.8233,131600.0
2014-04-11 10:10:00,24.96,24.99,24.87,24.9,89100.0,21.8233,21.8495,21.7446,21.7708,89100.0
2014-04-11 10:15:00,24.89,24.92,24.81,24.84,111400.0,21.7621,21.7883,21.6921,21.7184,111400.0
2014-04-11 10:20:00,24.84,24.97,24.84,24.95,122600.0,21.7184,21.832,21.7184,21.8145,122600.0
2014-04-11 10:25:00,24.95,25.08,24.95,25.01,109300.0,21.8145,21.9282,21.8145,21.867,109300.0
2014-04-11 10:30:00,25.0,25.04,24.97,25.03,98800.0,21.8583,21.8932,21.832,21.8845,98800.0
2014-04-11 10:35:00,25.03,25.06,24.96,24.96,59000.0,21.8845,21.9107,21.8233,21.8233,59000.0
2014-04-11 10:40:00,24.96,25.05,24.96,25.02,59700.0,21.8233,21.902,21.8233,21.8757,59700.0
2014-04-11 10:45:00,25.01,25.08,24.97,25.08,128400.0,21.867,21.9282,21.832,21.9282,128400.0
2014-04-11 10:50:00,25.07,25.17,25.05,25.17,85200.0,21.9195,22.0069,21.902,22.0069,85200.0
2014-04-11 10:55:00,25.16,25.18,25.1,25.1,44800.0,21.9982,22.0156,21.9457,21.9457,44800.0
2014-04-11 11:00:00,25.1,25.15,25.08,25.13,71900.0,21.9457,21.9894,21.9282,21.9719,71900.0
2014-04-11 11:05:00,25.13,25.17,25.1,25.1,42900.0,21.9719,22.0069,21.9457,21.9457,42900.0
2014-04-11 11:10:00,25.09,25.21,25.09,25.2,70100.0,21.9369,22.0419,21.9369,22.0331,70100.0
2014-04-11 11:15:00,25.2,25.24,25.19,25.21,66600.0,22.0331,22.0681,22.0244,22.0419,66600.0
2014-04-11 11:20:00,25.21,25.22,25.13,25.14,37300.0,22.0419,22.0506,21.9719,21.9807,37300.0
2014-04-11 11:25:00,25.15,25.17,25.1,25.12,45700.0,21.9894,22.0069,21.9457,21.9632,45700.0
2014-04-11 11:30:00,25.11,25.13,25.08,25.12,41900.0,21.9544,21.9719,21.9282,21.9632,41900.0
2014-04-11 11:35:00,25.12,25.16,25.08,25.14,79700.0,21.9632,21.9982,21.9282,21.9807,79700.0
2014-04-11 11:40:00,25.14,25.16,25.11,25.11,63800.0,21.9807,21.9982,21.9544,21.9544,63800.0
2014-04-11 11:45:00,25.11,25.12,25.02,25.04,53900.0,21.9544,21.9632,21.8757,21.8932,53900.0
2014-04-11 11:50:00,25.03,25.09,25.03,25.06,37600.0,21.8845,21.9369,21.8845,21.9107,37600.0
2014-04-11 11:55:00,25.05,25.1,25.03,25.07,81900.0,21.902,21.9457,21.8845,21.9195,81900.0
2014-04-11 12:00:00,25.06,25.13,25.06,25.09,51600.0,21.9107,21.9719,21.9107,21.9369,51600.0
2014-04-11 12:05:00,25.08,25.1,25.04,25.04,30900.0,21.9282,21.9457,21.8932,21.8932,30900.0
2014-04-11 12:10:00,25.03,25.05,24.98,24.99,31300.0,21.8845,21.902,21.8408,21.8495,31300.0
2014-04-11 12:15:00,24.99,25.04,24.96,25.03,42900.0,21.8495,21.8932,21.8233,21.8845,42900.0
2014-04-11 12:20:00,25.02,25.02,24.97,24.97,21600.0,21.8757,21.8757,21.832,21.832,21600.0
2014-04-11 12:25:00,24.97,25.01,24.96,24.99,29600.0,21.832,21.867,21.8233,21.8495,29600.0
2014-04-11 12:30:00,24.98,25.02,24.98,24.99,33700.0,21.8408,21.8757,21.8408,21.8495,33700.0
2014-04-11 12:35:00,24.99,25.01,24.98,25.01,20700.0,21.8495,21.867,21.8408,21.867,20700.0
2014-04-11 12:40:00,25.02,25.05,24.98,24.98,96700.0,21.8757,21.902,21.8408,21.8408,96700.0
2014-04-11 12:45:00,24.98,24.98,24.94,24.96,28100.0,21.8408,21.8408,21.8058,21.8233,28100.0
2014-04-11 12:50:00,24.96,24.96,24.89,24.89,69300.0,21.8233,21.8233,21.7621,21.7621,69300.0
2014-04-11 12:55:00,24.89,24.97,24.89,24.96,71500.0,21.7621,21.832,21.7621,21.8233,71500.0
2014-04-11 13:00:00,24.97,24.97,24.92,24.92,24800.0,21.832,21.832,21.7883,21.7883,24800.0
2014-04-11 13:05:00,24.92,24.92,24.85,24.89,48500.0,21.7883,21.7883,21.7271,21.7621,48500.0
2014-04-11 13:10:00,24.88,24.91,24.84,24.86,36400.0,21.7533,21.7796,21.7184,21.7359,36400.0
2014-04-11 13:15:00,24.87,24.89,24.86,24.88,35400.0,21.7446,21.7621,21.7359,21.7533,35400.0
2014-04-11 13:20:00,24.88,24.9,24.85,24.88,16900.0,21.7533,21.7708,21.7271,21.7533,16900.0
2014-04-11 13:25:00,24.88,24.91,24.86,24.88,38800.0,21.7533,21.7796,21.7359,21.7533,38800.0
2014-04-11 13:30:00,24.87,24.89,24.81,24.89,37100.0,21.7446,21.7621,21.6921,21.7621,37100.0
2014-04-11 13:35:00,24.88,24.89,24.84,24.87,85600.0,21.7533,21.7621,21.7184,21.7446,85600.0
2014-04-11 13:40:00,24.87,24.98,24.87,24.97,110400.0,21.7446,21.8408,21.7446,21.832,110400.0
2014-04-11 13:45:00,24.97,24.98,24.92,24.92,84500.0,21.832,21.8408,21.7883,21.7883,84500.0
2014-04-11 13:50:00,24.92,24.93,24.88,24.89,61200.0,21.7883,21.7971,21.7533,21.7621,61200.0
2014-04-11 13:55:00,24.89,24.89,24.81,24.82,117300.0,21.7621,21.7621,21.6921,21.7009,117300.0
2014-04-11 14:00:00,24.82,24.88,24.82,24.85,110400.0,21.7009,21.7533,21.7009,21.7271,110400.0
2014-04-11 14:05:00,24.85,24.91,24.84,24.84,85500.0,21.7271,21.7796,21.7184,21.7184,85500.0
2014-04-11 14:10:00,24.84,24.87,24.83,24.83,56000.0,21.7184,21.7446,21.7096,21.7096,56000.0
2014-04-11 14:15:00,24.83,24.85,24.81,24.81,25400.0,21.7096,21.7271,21.6921,21.6921,25400.0
2014-04-11 14:20:00,24.81,24.83,24.79,24.79,66000.0,21.6921,21.7096,21.6746,21.6746,66000.0
2014-04-11 14:25:00,24.8,24.83,24.76,24.77,72800.0,21.6834,21.7096,21.6484,21.6572,72800.0
2014-04-11 14:30:00,24.76,24.77,24.74,24.74,69600.0,21.6484,21.6572,21.6309,21.6309,69600.0
2014-04-11 14:35:00,24.75,24.76,24.71,24.71,37400.0,21.6397,21.6484,21.6047,21.6047,37400.0
2014-04-11 14:40:00,24.71,24.74,24.7,24.7,68100.0,21.6047,21.6309,21.596,21.596,68100.0
2014-04-11 14:45:00,24.71,24.71,24.66,24.66,50400.0,21.6047,21.6047,21.561,21.561,50400.0
2014-04-11 14:50:00,24.67,24.74,24.67,24.73,87000.0,21.5697,21.6309,21.5697,21.6222,87000.0
2014-04-11 14:55:00,24.74,24.8,24.72,24.8,169500.0,21.6309,21.6834,21.6134,21.6834,169500.0
2014-04-11 15:00:00,24.79,24.8,24.76,24.78,60000.0,21.6746,21.6834,21.6484,21.6659,60000.0
2014-04-11 15:05:00,24.78,24.84,24.77,24.84,54900.0,21.6659,21.7184,21.6572,21.7184,54900.0
2014-04-11 15:10:00,24.84,24.85,24.81,24.82,53900.0,21.7184,21.7271,21.6921,21.7009,53900.0
2014-04-11 15:15:00,24.82,24.85,24.81,24.84,38400.0,21.7009,21.7271,21.6921,21.7184,38400.0
2014-04-11 15:20:00,24.84,24.94,24.84,24.94,98000.0,21.7184,21.8058,21.7184,21.8058,98000.0
2014-04-11 15:25:00,24.94,24.94,24.91,24.92,103600.0,21.8058,21.8058,21.7796,21.7883,103600.0
2014-04-11 15:30:00,24.92,24.92,24.84,24.87,114200.0,21.7883,21.7883,21.7184,21.7446,114200.0
2014-04-11 15:35:00,24.87,24.89,24.87,24.88,155900.0,21.7446,21.7621,21.7446,21.7533,155900.0
2014-04-11 15:40:00,24.87,24.94,24.87,24.92,176600.0,21.7446,21.8058,21.7446,21.7883,176600.0
2014-04-11 15:45:00,24.92,24.95,24.9,24.95,518000.0,21.7883,21.8145,21.7708,21.8145,518000.0
2014-04-11 15:50:00,24.95,24.95,24.83,24.85,466400.0,21.8145,21.8145,21.7096,21.7271,466400.0
2014-04-11 15:55:00,24.85,24.89,24.85,24.85,479500.0,21.7271,21.7621,21.7271,21.7271,479500.0
2014-04-14 09:30:00,25.38,25.6,25.34,25.53,166000.0,22.1905,22.3829,22.1555,22.3217,166000.0
2014-04-14 09:35:00,25.54,25.55,25.22,25.38,200400.0,22.3304,22.3391,22.0506,22.1905,200400.0
2014-04-14 09:40:00,25.4,25.42,25.18,25.26,96800.0,22.208,22.2255,22.0156,22.0856,96800.0
2014-04-14 09:45:00,25.25,25.27,25.11,25.21,121700.0,22.0768,22.0943,21.9544,22.0419,121700.0
2014-04-14 09:50:00,25.22,25.22,25.05,25.05,99400.0,22.0506,22.0506,21.902,21.902,99400.0
2014-04-14 09:55:00,25.05,25.07,24.95,25.02,115000.0,21.902,21.9195,21.8145,21.8757,115000.0
2014-04-14 10:00:00,25.02,25.11,24.93,25.05,76000.0,21.8757,21.9544,21.7971,21.902,76000.0
2014-04-14 10:05:00,25.04,25.12,25.01,25.07,54400.0,21.8932,21.9632,21.867,21.9195,54400.0
2014-04-14 10:10:00,25.06,25.12,25.02,25.08,59600.0,21.9107,21.9632,21.8757,21.9282,59600.0
2014-04-14 10:15:00,25.09,25.14,25.06,25.11,51000.0,21.9369,21.9807,21.9107,21.9544,51000.0
2014-04-14 10:20:00,25.11,25.16,25.08,25.14,127900.0,21.9544,21.9982,21.9282,21.9807,127900.0
2014-04-14 10:25:00,25.14,25.17,25.07,25.15,99800.0,21.9807,22.0069,21.9195,21.9894,99800.0
2014-04-14 10:30:00,25.15,25.21,25.13,25.18,122800.0,21.9894,22.0419,21.9719,22.0156,122800.0
2014-04-14 10:35:00,25.17,25.24,25.15,25.24,84100.0,22.0069,22.0681,21.9894,22.0681,84100.0
2014-04-14 10:40:00,25.23,25.3,25.19,25.3,105400.0,22.0594,22.1206,22.0244,22.1206,105400.0
2014-04-14 10:45:00,25.3,25.33,25.26,25.27,53100.0,22.1206,22.1468,22.0856,22.0943,53100.0
2014-04-14 10:50:00,25.26,25.35,25.25,25.33,54000.0,22.0856,22.1643,22.0768,22.1468,54000.0
2014-04-14 10:55:00,25.34,25.37,25.29,25.35,35900.0,22.1555,22.1818,22.1118,22.1643,35900.0
2014-04-14 11:00:00,25.35,25.35,25.27,25.29,53600.0,22.1643,22.1643,22.0943,22.1118,53600.0
2014-04-14 11:05:00,25.3,25.3,25.22,25.23,78300.0,22.1206,22.1206,22.0506,22.0594,78300.0
2014-04-14 11:10:00,25.23,25.23,25.16,25.19,32700.0,22.0594,22.0594,21.9982,22.0244,32700.0
2014-04-14 11:15:00,25.19,25.2,25.15,25.2,23400.0,22.0244,22.0331,21.9894,22.0331,23400.0
2014-04-14 11:20:00,25.19,25.19,25.13,25.16,29100.0,22.0244,22.0244,21.9719,21.9982,29100.0
2014-04-14 11:25:00,25.16,25.17,25.14,25.17,24600.0,21.9982,22.0069,21.9807,22.0069,24600.0
2014-04-14 11:30:00,25.17,25.24,25.15,25.23,77200.0,22.0069,22.0681,21.9894,22.0594,77200.0
2014-04-14 11:35:00,25.22,25.26,25.21,25.25,54900.0,22.0506,22.0856,22.0419,22.0768,54900.0
2014-04-14 11:40:00,25.24,25.28,25.23,25.28,86300.0,22.0681,22.1031,22.0594,22.1031,86300.0
2014-04-14 11:45:00,25.29,25.31,25.28,25.3,97900.0,22.1118,22.1293,22.1031,22.1206,97900.0
2014-04-14 11:50:00,25.3,25.32,25.29,25.3,84600.0,22.1206,22.138,22.1118,22.1206,84600.0
2014-04-14 11:55:00,25.3,25.32,25.27,25.28,74600.0,22.1206,22.138,22.0943,22.1031,74600.0
2014-04-14 12:00:00,25.28,25.29,25.28,25.29,50000.0,22.1031,22.1118,22.1031,22.1118,50000.0
2014-04-14 12:05:00,25.28,25.32,25.28,25.32,117800.0,22.1031,22.138,22.1031,22.138,117800.0
2014-04-14 12:10:00,25.31,25.34,25.3,25.31,116200.0,22.1293,22.1555,22.1206,22.1293,116200.0
2014-04-14 12:15:00,25.31,25.34,25.3,25.32,134400.0,22.1293,22.1555,22.1206,22.138,134400.0
2014-04-14 12:20:00,25.31,25.33,25.28,25.31,112000.0,22.1293,22.1468,22.1031,22.1293,112000.0
2014-04-14 12:25:00,25.31,25.32,25.29,25.31,61500.0,22.1293,22.138,22.1118,22.1293,61500.0
2014-04-14 12:30:00,25.31,25.32,25.28,25.32,54700.0,22.1293,22.138,22.1031,22.138,54700.0
2014-04-14 12:35:00,25.33,25.37,25.33,25.36,102900.0,22.1468,22.1818,22.1468,22.173,102900.0
2014-04-14 12:40:00,25.36,25.37,25.35,25.35,135100.0,22.173,22.1818,22.1643,22.1643,135100.0
2014-04-14 12:45:00,25.36,25.39,25.36,25.37,132600.0,22.173,22.1992,22.173,22.1818,132600.0
2014-04-14 12:50:00,25.36,25.37,25.34,25.37,45000.0,22.173,22.1818,22.1555,22.1818,45000.0
2014-04-14 12:55:00,25.36,25.38,25.32,25.32,41300.0,22.173,22.1905,22.138,22.138,41300.0
2014-04-14 13:00:00,25.32,25.33,25.3,25.33,41300.0,22.138,22.1468,22.1206,22.1468,41300.0
2014-04-14 13:05:00,25.32,25.33,25.3,25.31,60200.0,22.138,22.1468,22.1206,22.1293,60200.0
2014-04-14 13:10:00,25.3,25.33,25.27,25.29,138700.0,22.1206,22.1468,22.0943,22.1118,138700.0
2014-04-14 13:15:00,25.3,25.31,25.27,25.31,31500.0,22.1206,22.1293,22.0943,22.1293,31500.0
2014-04-14 13:20:00,25.3,25.31,25.27,25.27,45800.0,22.1206,22.1293,22.0943,22.0943,45800.0
2014-04-14 13:25:00,25.28,25.31,25.28,25.3,58100.0,22.1031,22.1293,22.1031,22.1206,58100.0
2014-04-14 13:30:00,25.3,25.33,25.29,25.31,134500.0,22.1206,22.1468,22.1118,22.1293,134500.0
2014-04-14 13:35:00,25.32,25.32,25.28,25.29,70300.0,22.138,22.138,22.1031,22.1118,70300.0
2014-04-14 13:40:00,25.29,25.33,25.29,25.3,48500.0,22.1118,22.1468,22.1118,22.1206,48500.0
2014-04-14 13:45:00,25.3,25.38,25.29,25.36,224300.0,22.1206,22.1905,22.1118,22.173,224300.0
2014-04-14 13:50:00,25.35,25.36,25.35,25.36,42600.0,22.1643,22.173,22.1643,22.173,42600.0
2014-04-14 13:55:00,25.35,25.36,25.32,25.32,72000.0,22.1643,22.173,22.138,22.138,72000.0
2014-04-14 14:00:00,25.31,25.32,25.23,25.24,109400.0,22.1293,22.138,22.0594,22.0681,109400.0
2014-04-14 14:05:00,25.24,25.32,25.24,25.32,70600.0,22.0681,22.138,22.0681,22.138,70600.0
2014-04-14 14:10:00,25.32,25.35,25.31,25.33,66400.0,22.138,22.1643,22.1293,22.1468,66400.0
2014-04-14 14:15:00,25.34,25.34,25.32,25.32,79500.0,22.1555,22.1555,22.138,22.138,79500.0
2014-04-14 14:20:00,25.32,25.34,25.31,25.34,174500.0,22.138,22.1555,22.1293,22.1555,174500.0
2014-04-14 14:25:00,25.33,25.33,25.25,25.27,108500.0,22.1468,22.1468,22.0768,22.0943,108500.0
2014-04-14 14:30:00,25.27,25.27,25.24,25.25,74200.0,22.0943,22.0943,22.0681,22.0768,74200.0
2014-04-14 14:35:00,25.25,25.3,25.24,25.27,62800.0,22.0768,22.1206,22.0681,22.0943,62800.0
2014-04-14 14:40:00,25.28,25.28,25.23,25.23,152900.0,22.1031,22.1031,22.0594,22.0594,152900.0
2014-04-14 14:45:00,25.23,25.24,25.19,25.2,63500.0,22.0594,22.0681,22.0244,22.0331,63500.0
2014-04-14 14:50:00,25.2,25.22,25.17,25.19,72900.0,22.0331,22.0506,22.0069,22.0244,72900.0
2014-04-14 14:55:00,25.19,25.19,25.06,25.08,111200.0,22.0244,22.0244,21.9107,21.9282,111200.0
2014-04-14 15:00:00,25.09,25.11,25.06,25.06,69600.0,21.9369,21.9544,21.9107,21.9107,69600.0
2014-04-14 15:05:00,25.06,25.08,25.03,25.03,111000.0,21.9107,21.9282,21.8845,21.8845,111000.0
2014-04-14 15:10:00,25.03,25.07,24.9,24.92,154500.0,21.8845,21.9195,21.7708,21.7883,154500.0
2014-04-14 15:15:00,24.92,25.02,24.91,25.02,146100.0,21.7883,21.8757,21.7796,21.8757,146100.0
2014-04-14 15:20:00,25.02,25.06,25.01,25.04,132700.0,21.8757,21.9107,21.867,21.8932,132700.0
2014-04-14 15:25:00,25.04,25.05,25.0,25.03,119300.0,21.8932,21.902,21.8583,21.8845,119300.0
2014-04-14 15:30:00,25.03,25.12,25.02,25.09,161300.0,21.8845,21.9632,21.8757,21.9369,161300.0
2014-04-14 15:35:00,25.08,25.18,25.07,25.16,148100.0,21.9282,22.0156,21.9195,21.9982,148100.0
2014-04-14 15:40:00,25.16,25.17,25.12,25.17,150100.0,21.9982,22.0069,21.9632,22.0069,150100.0
2014-04-14 15:45:00,25.17,25.22,25.15,25.2,309400.0,22.0069,22.0506,21.9894,22.0331,309400.0
2014-04-14 15:50:00,25.2,25.27,25.2,25.22,247800.0,22.0331,22.0943,22.0331,22.0506,247800.0
2014-04-14 15:55:00,25.23,25.33,25.22,25.29,494200.0,22.0594,22.1468,22.0506,22.1118,494200.0
2014-04-15 09:30:00,26.32,26.32,25.74,25.86,356500.0,23.0124,23.0124,22.5053,22.6102,356500.0
2014-04-15 09:35:00,25.86,26.19,25.71,26.17,285900.0,22.6102,22.8987,22.479,22.8812,285900.0
2014-04-15 09:40:00,26.17,26.19,25.88,26.0,235600.0,22.8812,22.8987,22.6277,22.7326,235600.0
2014-04-15 09:45:00,26.01,26.1,25.91,26.01,233200.0,22.7413,22.82,22.6539,22.7413,233200.0
2014-04-15 09:50:00,26.02,26.08,25.95,26.0,329900.0,22.7501,22.8025,22.6889,22.7326,329900.0
2014-04-15 09:55:00,25.99,26.1,25.96,26.07,181500.0,22.7238,22.82,22.6976,22.7938,181500.0
2014-04-15 10:00:00,26.07,26.41,26.07,26.4,482800.0,22.7938,23.0911,22.7938,23.0823,482800.0
2014-04-15 10:05:00,26.39,26.41,26.2,26.26,403100.0,23.0736,23.0911,22.9075,22.9599,403100.0
2014-04-15 10:10:00,26.26,26.26,26.06,26.08,371500.0,22.9599,22.9599,22.785,22.8025,371500.0
2014-04-15 10:15:00,26.07,26.12,25.91,25.94,123700.0,22.7938,22.8375,22.6539,22.6801,123700.0
2014-04-15 10:20:00,25.94,26.04,25.85,25.88,80100.0,22.6801,22.7676,22.6014,22.6277,80100.0
2014-04-15 10:25:00,25.87,26.25,25.84,26.03,206300.0,22.6189,22.9512,22.5927,22.7588,206300.0
2014-04-15 10:30:00,26.01,26.07,25.88,26.07,214700.0,22.7413,22.7938,22.6277,22.7938,214700.0
2014-04-15 10:35:00,26.07,26.07,25.85,25.87,164500.0,22.7938,22.7938,22.6014,22.6189,164500.0
2014-04-15 10:40:00,25.87,26.02,25.87,26.01,155200.0,22.6189,22.7501,22.6189,22.7413,155200.0
2014-04-15 10:45:00,26.01,26.05,25.93,25.97,417400.0,22.7413,22.7763,22.6714,22.7064,417400.0
2014-04-15 10:50:00,25.97,26.01,25.9,26.0,277000.0,22.7064,22.7413,22.6452,22.7326,277000.0
2014-04-15 10:55:00,25.99,26.04,25.9,25.92,256400.0,22.7238,22.7676,22.6452,22.6626,256400.0
2014-04-15 11:00:00,25.92,25.92,25.8,25.85,329200.0,22.6626,22.6626,22.5577,22.6014,329200.0
2014-04-15 11:05:00,25.86,25.89,25.75,25.76,171000.0,22.6102,22.6364,22.514,22.5227,171000.0
2014-04-15 11:10:00,25.76,25.82,25.66,25.67,116100.0,22.5227,22.5752,22.4353,22.4441,116100.0
2014-04-15 11:15:00,25.67,25.79,25.64,25.79,167700.0,22.4441,22.549,22.4178,22.549,167700.0
2014-04-15 11:20:00,25.79,25.81,25.71,25.78,79600.0,22.549,22.5665,22.479,22.5402,79600.0
2014-04-15 11:25:00,25.78,25.85,25.7,25.81,90900.0,22.5402,22.6014,22.4703,22.5665,90900.0
2014-04-15 11:30:00,25.8,25.85,25.72,25.78,104200.0,22.5577,22.6014,22.4878,22.5402,104200.0
2014-04-15 11:35:00,25.78,25.81,25.72,25.74,81500.0,22.5402,22.5665,22.4878,22.5053,81500.0
2014-04-15 11:40:00,25.75,25.75,25.65,25.75,67000.0,22.514,22.514,22.4266,22.514,67000.0
2014-04-15 11:45:00,25.75,25.75,25.61,25.64,124000.0,22.514,22.514,22.3916,22.4178,124000.0
2014-04-15 11:50:00,25.63,25.71,25.59,25.7,95200.0,22.4091,22.479,22.3741,22.4703,95200.0
2014-04-15 11:55:00,25.7,25.7,25.61,25.68,80900.0,22.4703,22.4703,22.3916,22.4528,80900.0
2014-04-15 12:00:00,25.67,25.68,25.57,25.62,96800.0,22.4441,22.4528,22.3566,22.4003,96800.0
2014-04-15 12:05:00,25.62,25.66,25.58,25.65,67100.0,22.4003,22.4353,22.3654,22.4266,67100.0
2014-04-15 12:10:00,25.66,25.74,25.61,25.67,89800.0,22.4353,22.5053,22.3916,22.4441,89800.0
2014-04-15 12:15:00,25.66,25.71,25.63,25.68,69200.0,22.4353,22.479,22.4091,22.4528,69200.0
2014-04-15 12:20:00,25.67,25.68,25.56,25.57,182800.0,22.4441,22.4528,22.3479,22.3566,182800.0
2014-04-15 12:25:00,25.57,25.63,25.55,25.6,65800.0,22.3566,22.4091,22.3391,22.3829,65800.0
2014-04-15 12:30:00,25.6,25.6,25.53,25.53,47000.0,22.3829,22.3829,22.3217,22.3217,47000.0
2014-04-15 12:35:00,25.53,25.61,25.51,25.52,46200.0,22.3217,22.3916,22.3042,22.3129,46200.0
2014-04-15 12:40:00,25.51,25.58,25.51,25.55,71200.0,22.3042,22.3654,22.3042,22.3391,71200.0
2014-04-15 12:45:00,25.55,25.56,25.48,25.49,68600.0,22.3391,22.3479,22.2779,22.2867,68600.0
2014-04-15 12:50:00,25.49,25.62,25.42,25.6,194300.0,22.2867,22.4003,22.2255,22.3829,194300.0
2014-04-15 12:55:00,25.6,25.62,25.57,25.57,171500.0,22.3829,22.4003,22.3566,22.3566,171500.0
2014-04-15 13:00:00,25.57,25.62,25.54,25.59,112700.0,22.3566,22.4003,22.3304,22.3741,112700.0
2014-04-15 13:05:00,25.59,25.68,25.59,25.66,91500.0,22.3741,22.4528,22.3741,22.4353,91500.0
2014-04-15 13:10:00,25.65,25.68,25.61,25.68,124600.0,22.4266,22.4528,22.3916,22.4528,124600.0
2014-04-15 13:15:00,25.68,25.76,25.68,25.76,96500.0,22.4528,22.5227,22.4528,22.5227,96500.0
2014-04-15 13:20:00,25.75,25.76,25.74,25.75,100600.0,22.514,22.5227,22.5053,22.514,100600.0
2014-04-15 13:25:00,25.76,25.83,25.74,25.83,123100.0,22.5227,22.584,22.5053,22.584,123100.0
2014-04-15 13:30:00,25.84,25.89,25.78,25.88,142800.0,22.5927,22.6364,22.5402,22.6277,142800.0
2014-04-15 13:35:00,25.89,26.0,25.84,25.86,210400.0,22.6364,22.7326,22.5927,22.6102,210400.0
2014-04-15 13:40:00,25.86,25.93,25.85,25.89,157700.0,22.6102,22.6714,22.6014,22.6364,157700.0
2014-04-15 13:45:00,25.89,25.9,25.79,25.82,100600.0,22.6364,22.6452,22.549,22.5752,100600.0
2014-04-15 13:50:00,25.82,25.86,25.78,25.85,96100.0,22.5752,22.6102,22.5402,22.6014,96100.0
2014-04-15 13:55:00,25.85,25.87,25.82,25.86,99500.0,22.6014,22.6189,22.5752,22.6102,99500.0
2014-04-15 14:00:00,25.86,25.92,25.85,25.92,115200.0,22.6102,22.6626,22.6014,22.6626,115200.0
2014-04-15 14:05:00,25.92,26.04,25.92,26.03,194100.0,22.6626,22.7676,22.6626,22.7588,194100.0
2014-04-15 14:10:00,26.02,26.1,26.0,26.04,157300.0,22.7501,22.82,22.7326,22.7676,157300.0
2014-04-15 14:15:00,26.04,26.05,25.95,25.96,173000.0,22.7676,22.7763,22.6889,22.6976,173000.0
2014-04-15 14:20:00,25.96,26.01,25.91,26.01,94600.0,22.6976,22.7413,22.6539,22.7413,94600.0
2014-04-15 14:25:00,26.01,26.01,25.94,25.96,70200.0,22.7413,22.7413,22.6801,22.6976,70200.0
2014-04-15 14:30:00,25.97,26.08,25.96,26.07,99400.0,22.7064,22.8025,22.6976,22.7938,99400.0
2014-04-15 14:35:00,26.08,26.09,26.03,26.06,74000.0,22.8025,22.8113,22.7588,22.785,74000.0
2014-04-15 14:40:00,26.07,26.07,26.04,26.06,76000.0,22.7938,22.7938,22.7676,22.785,76000.0
2014-04-15 14:45:00,26.06,26.08,26.03,26.07,79900.0,22.785,22.8025,22.7588,22.7938,79900.0
2014-04-15 14:50:00,26.07,26.15,26.07,26.11,114600.0,22.7938,22.8637,22.7938,22.8288,114600.0
2014-04-15 14:55:00,26.12,26.12,26.05,26.05,59700.0,22.8375,22.8375,22.7763,22.7763,59700.0
2014-04-15 15:00:00,26.05,26.08,26.05,26.06,93900.0,22.7763,22.8025,22.7763,22.785,93900.0
2014-04-15 15:05:00,26.06,26.08,26.0,26.01,104400.0,22.785,22.8025,22.7326,22.7413,104400.0
2014-04-15 15:10:00,26.01,26.06,25.99,26.05,170600.0,22.7413,22.785,22.7238,22.7763,170600.0
2014-04-15 15:15:00,26.05,26.14,26.03,26.12,153500.0,22.7763,22.855,22.7588,22.8375,153500.0
2014-04-15 15:20:00,26.12,26.12,26.04,26.07,128800.0,22.8375,22.8375,22.7676,22.7938,128800.0
2014-04-15 15:25:00,26.07,26.13,26.02,26.12,156800.0,22.7938,22.8463,22.7501,22.8375,156800.0
2014-04-15 15:30:00,26.13,26.13,26.07,26.08,134300.0,22.8463,22.8463,22.7938,22.8025,134300.0
2014-04-15 15:35:00,26.09,26.12,26.05,26.06,188700.0,22.8113,22.8375,22.7763,22.785,188700.0
2014-04-15 15:40:00,26.06,26.09,26.02,26.02,146200.0,22.785,22.8113,22.7501,22.7501,146200.0
2014-04-15 15:45:00,26.02,26.09,26.02,26.08,268600.0,22.7501,22.8113,22.7501,22.8025,268600.0
2014-04-15 15:50:00,26.09,26.13,26.08,26.13,343900.0,22.8113,22.8463,22.8025,22.8463,343900.0
2014-04-15 15:55:00,26.12,26.13,26.07,26.12,503200.0,22.8375,22.8463,22.7938,22.8375,503200.0
2014-04-16 09:30:00,26.61,26.67,26.34,26.54,181200.0,23.2659,23.3184,23.0299,23.2047,181200.0
2014-04-16 09:35:00,26.54,26.58,26.21,26.52,367300.0,23.2047,23.2397,22.9162,23.1872,367300.0
2014-04-16 09:40:00,26.53,26.54,26.38,26.38,320000.0,23.196,23.2047,23.0648,23.0648,320000.0
2014-04-16 09:45:00,26.39,26.42,26.26,26.26,204700.0,23.0736,23.0998,22.9599,22.9599,204700.0
2014-04-16 09:50:00,26.26,26.28,26.15,26.25,159800.0,22.9599,22.9774,22.8637,22.9512,159800.0
2014-04-16 09:55:00,26.26,26.4,26.25,26.31,95000.0,22.9599,23.0823,22.9512,23.0036,95000.0
2014-04-16 10:00:00,26.3,26.32,26.25,26.28,144000.0,22.9949,23.0124,22.9512,22.9774,144000.0
2014-04-16 10:05:00,26.28,26.37,26.24,26.26,119100.0,22.9774,23.0561,22.9424,22.9599,119100.0
2014-04-16 10:10:00,26.27,26.34,26.26,26.3,141400.0,22.9687,23.0299,22.9599,22.9949,141400.0
2014-04-16 10:15:00,26.31,26.38,26.27,26.38,150300.0,23.0036,23.0648,22.9687,23.0648,150300.0
2014-04-16 10:20:00,26.39,26.42,26.34,26.36,81200.0,23.0736,23.0998,23.0299,23.0473,81200.0
2014-04-16 10:25:00,26.36,26.42,26.34,26.34,53600.0,23.0473,23.0998,23.0299,23.0299,53600.0
2014-04-16 10:30:00,26.33,26.4,26.33,26.36,93100.0,23.0211,23.0823,23.0211,23.0473,93100.0
2014-04-16 10:35:00,26.35,26.4,26.32,26.39,124700.0,23.0386,23.0823,23.0124,23.0736,124700.0
2014-04-16 10:40:00,26.39,26.52,26.36,26.36,276000.0,23.0736,23.1872,23.0473,23.0473,276000.0
2014-04-16 10:45:00,26.36,26.51,26.35,26.48,138000.0,23.0473,23.1785,23.0386,23.1523,138000.0
2014-04-16 10:50:00,26.47,26.53,26.38,26.4,176900.0,23.1435,23.196,23.0648,23.0823,176900.0
2014-04-16 10:55:00,26.4,26.54,26.39,26.42,151300.0,23.0823,23.2047,23.0736,23.0998,151300.0
2014-04-16 11:00:00,26.41,26.48,26.4,26.48,125400.0,23.0911,23.1523,23.0823,23.1523,125400.0
2014-04-16 11:05:00,26.47,26.58,26.46,26.56,178700.0,23.1435,23.2397,23.1348,23.2222,178700.0
2014-04-16 11:10:00,26.56,26.71,26.55,26.71,212700.0,23.2222,23.3534,23.2135,23.3534,212700.0
2014-04-16 11:15:00,26.71,26.73,26.66,26.7,236200.0,23.3534,23.3708,23.3096,23.3446,236200.0
2014-04-16 11:20:00,26.7,26.78,26.66,26.78,188300.0,23.3446,23.4146,23.3096,23.4146,188300.0
2014-04-16 11:25:00,26.78,26.81,26.71,26.72,146500.0,23.4146,23.4408,23.3534,23.3621,146500.0
2014-04-16 11:30:00,26.72,26.77,26.64,26.64,72700.0,23.3621,23.4058,23.2922,23.2922,72700.0
2014-04-16 11:35:00,26.65,26.65,26.57,26.6,92300.0,23.3009,23.3009,23.231,23.2572,92300.0
2014-04-16 11:40:00,26.61,26.66,26.59,26.63,44100.0,23.2659,23.3096,23.2484,23.2834,44100.0
2014-04-16 11:45:00,26.64,26.7,26.63,26.66,65100.0,23.2922,23.3446,23.2834,23.3096,65100.0
2014-04-16 11:50:00,26.67,26.77,26.66,26.75,126600.0,23.3184,23.4058,23.3096,23.3883,126600.0
2014-04-16 11:55:00,26.76,26.78,26.67,26.7,36900.0,23.3971,23.4146,23.3184,23.3446,36900.0
2014-04-16 12:00:00,26.71,26.77,26.69,26.76,45500.0,23.3534,23.4058,23.3359,23.3971,45500.0
2014-04-16 12:05:00,26.76,26.86,26.76,26.82,119500.0,23.3971,23.4845,23.3971,23.4495,119500.0
2014-04-16 12:10:00,26.83,26.87,26.83,26.84,61000.0,23.4583,23.4933,23.4583,23.467,61000.0
2014-04-16 12:15:00,26.84,26.85,26.81,26.82,77200.0,23.467,23.4758,23.4408,23.4495,77200.0
2014-04-16 12:20:00,26.82,26.85,26.81,26.81,63600.0,23.4495,23.4758,23.4408,23.4408,63600.0
2014-04-16 12:25:00,26.81,26.87,26.8,26.84,97600.0,23.4408,23.4933,23.4321,23.467,97600.0
2014-04-16 12:30:00,26.84,26.86,26.77,26.81,87100.0,23.467,23.4845,23.4058,23.4408,87100.0
2014-04-16 12:35:00,26.8,26.8,26.73,26.75,40000.0,23.4321,23.4321,23.3708,23.3883,40000.0
2014-04-16 12:40:00,26.76,26.78,26.74,26.74,54500.0,23.3971,23.4146,23.3796,23.3796,54500.0
2014-04-16 12:45:00,26.74,26.77,26.72,26.74,57700.0,23.3796,23.4058,23.3621,23.3796,57700.0
2014-04-16 12:50:00,26.74,26.79,26.74,26.78,44300.0,23.3796,23.4233,23.3796,23.4146,44300.0
2014-04-16 12:55:00,26.77,26.79,26.76,26.76,162200.0,23.4058,23.4233,23.3971,23.3971,162200.0
2014-04-16 13:00:00,26.76,26.77,26.71,26.76,214400.0,23.3971,23.4058,23.3534,23.3971,214400.0
2014-04-16 13:05:00,26.76,26.78,26.73,26.77,122600.0,23.3971,23.4146,23.3708,23.4058,122600.0
2014-04-16 13:10:00,26.77,26.77,26.68,26.7,40000.0,23.4058,23.4058,23.3271,23.3446,40000.0
2014-04-16 13:15:00,26.71,26.79,26.71,26.75,54500.0,23.3534,23.4233,23.3534,23.3883,54500.0
2014-04-16 13:20:00,26.75,26.84,26.75,26.84,81900.0,23.3883,23.467,23.3883,23.467,81900.0
2014-04-16 13:25:00,26.84,26.85,26.76,26.77,23100.0,23.467,23.4758,23.3971,23.4058,23100.0
2014-04-16 13:30:00,26.78,26.78,26.69,26.69,47600.0,23.4146,23.4146,23.3359,23.3359,47600.0
2014-04-16 13:35:00,26.69,26.72,26.67,26.69,64000.0,23.3359,23.3621,23.3184,23.3359,64000.0
2014-04-16 13:40:00,26.69,26.7,26.64,26.68,46900.0,23.3359,23.3446,23.2922,23.3271,46900.0
2014-04-16 13:45:00,26.68,26.71,26.66,26.66,116600.0,23.3271,23.3534,23.3096,23.3096,116600.0
2014-04-16 13:50:00,26.67,26.7,26.66,26.68,105400.0,23.3184,23.3446,23.3096,23.3271,105400.0
2014-04-16 13:55:00,26.67,26.7,26.66,26.69,30300.0,23.3184,23.3446,23.3096,23.3359,30300.0
2014-04-16 14:00:00,26.7,26.7,26.67,26.69,40800.0,23.3446,23.3446,23.3184,23.3359,40800.0
2014-04-16 14:05:00,26.69,26.71,26.62,26.66,97900.0,23.3359,23.3534,23.2747,23.3096,97900.0
2014-04-16 14:10:00,26.67,26.7,26.64,26.64,55000.0,23.3184,23.3446,23.2922,23.2922,55000.0
2014-04-16 14:15:00,26.64,26.66,26.61,26.64,98700.0,23.2922,23.3096,23.2659,23.2922,98700.0
2014-04-16 14:20:00,26.65,26.65,26.59,26.62,58500.0,23.3009,23.3009,23.2484,23.2747,58500.0
2014-04-16 14:25:00,26.61,26.65,26.6,26.63,65100.0,23.2659,23.3009,23.2572,23.2834,65100.0
2014-04-16 14:30:00,26.64,26.69,26.62,26.66,69800.0,23.2922,23.3359,23.2747,23.3096,69800.0
2014-04-16 14:35:00,26.67,26.68,26.61,26.62,78500.0,23.3184,23.3271,23.2659,23.2747,78500.0
2014-04-16 14:40:00,26.61,26.7,26.6,26.69,73000.0,23.2659,23.3446,23.2572,23.3359,73000.0
2014-04-16 14:45:00,26.69,26.76,26.68,26.75,116100.0,23.3359,23.3971,23.3271,23.3883,116100.0
2014-04-16 14:50:00,26.75,26.81,26.75,26.8,58200.0,23.3883,23.4408,23.3883,23.4321,58200.0
2014-04-16 14:55:00,26.81,26.81,26.75,26.77,94900.0,23.4408,23.4408,23.3883,23.4058,94900.0
2014-04-16 15:00:00,26.77,26.79,26.74,26.74,100100.0,23.4058,23.4233,23.3796,23.3796,100100.0
2014-04-16 15:05:00,26.75,26.75,26.72,26.73,87400.0,23.3883,23.3883,23.3621,23.3708,87400.0
2014-04-16 15:10:00,26.74,26.79,26.73,26.79,69800.0,23.3796,23.4233,23.3708,23.4233,69800.0
2014-04-16 15:15:00,26.79,26.86,26.78,26.79,163700.0,23.4233,23.4845,23.4146,23.4233,163700.0
2014-04-16 15:20:00,26.8,26.82,26.77,26.8,106300.0,23.4321,23.4495,23.4058,23.4321,106300.0
2014-04-16 15:25:00,26.81,26.84,26.8,26.8,88100.0,23.4408,23.467,23.4321,23.4321,88100.0
2014-04-16 15:30:00,26.8,26.82,26.76,26.8,266100.0,23.4321,23.4495,23.3971,23.4321,266100.0
2014-04-16 15:35:00,26.8,26.82,26.77,26.79,184800.0,23.4321,23.4495,23.4058,23.4233,184800.0
2014-04-16 15:40:00,26.79,26.83,26.78,26.83,149500.0,23.4233,23.4583,23.4146,23.4583,149500.0
2014-04-16 15:45:00,26.82,26.82,26.79,26.8,390200.0,23.4495,23.4495,23.4233,23.4321,390200.0
2014-04-16 15:50:00,26.81,26.83,26.79,26.81,339500.0,23.4408,23.4583,23.4233,23.4408,339500.0
2014-04-16 15:55:00,26.81,26.85,26.8,26.85,520400.0,23.4408,23.4758,23.4321,23.4758,520400.0
2014-04-17 09:30:00,26.89,26.92,26.82,26.9,419800.0,23.5107,23.537,23.4495,23.5195,419800.0
2014-04-17 09:35:00,26.9,26.92,26.83,26.89,98000.0,23.5195,23.537,23.4583,23.5107,98000.0
2014-04-17 09:40:00,26.89,26.99,26.89,26.9,73200.0,23.5107,23.5982,23.5107,23.5195,73200.0
2014-04-17 09:45:00,26.91,26.95,26.83,26.94,76300.0,23.5282,23.5632,23.4583,23.5545,76300.0
2014-04-17 09:50:00,26.94,26.97,26.77,26.78,53100.0,23.5545,23.5807,23.4058,23.4146,53100.0
2014-04-17 09:55:00,26.78,26.82,26.72,26.77,95200.0,23.4146,23.4495,23.3621,23.4058,95200.0
2014-04-17 10:00:00,26.78,26.8,26.7,26.72,106500.0,23.4146,23.4321,23.3446,23.3621,106500.0
2014-04-17 10:05:00,26.72,26.76,26.68,26.76,80900.0,23.3621,23.3971,23.3271,23.3971,80900.0
2014-04-17 10:10:00,26.76,26.82,26.75,26.78,95600.0,23.3971,23.4495,23.3883,23.4146,95600.0
2014-04-17 10:15:00,26.78,26.81,26.7,26.71,79900.0,23.4146,23.4408,23.3446,23.3534,79900.0
2014-04-17 10:20:00,26.71,26.75,26.67,26.75,74900.0,23.3534,23.3883,23.3184,23.3883,74900.0
2014-04-17 10:25:00,26.75,26.8,26.71,26.8,83200.0,23.3883,23.4321,23.3534,23.4321,83200.0
2014-04-17 10:30:00,26.81,26.85,26.78,26.82,116100.0,23.4408,23.4758,23.4146,23.4495,116100.0
2014-04-17 10:35:00,26.83,26.89,26.81,26.89,140200.0,23.4583,23.5107,23.4408,23.5107,140200.0
2014-04-17 10:40:00,26.88,26.93,26.86,26.87,127800.0,23.502,23.5457,23.4845,23.4933,127800.0
2014-04-17 10:45:00,26.86,26.9,26.83,26.85,63100.0,23.4845,23.5195,23.4583,23.4758,63100.0
2014-04-17 10:50:00,26.84,26.89,26.83,26.85,45900.0,23.467,23.5107,23.4583,23.4758,45900.0
2014-04-17 10:55:00,26.85,26.93,26.84,26.92,33400.0,23.4758,23.5457,23.467,23.537,33400.0
2014-04-17 11:00:00,26.93,26.99,26.93,26.96,54700.0,23.5457,23.5982,23.5457,23.5719,54700.0
2014-04-17 11:05:00,26.96,27.03,26.95,27.02,92900.0,23.5719,23.6331,23.5632,23.6244,92900.0
2014-04-17 11:10:00,27.03,27.04,26.99,27.0,94600.0,23.6331,23.6419,23.5982,23.6069,94600.0
2014-04-17 11:15:00,27.01,27.01,26.91,26.94,65900.0,23.6157,23.6157,23.5282,23.5545,65900.0
2014-04-17 11:20:00,26.96,26.99,26.94,26.97,31400.0,23.5719,23.5982,23.5545,23.5807,31400.0
2014-04-17 11:25:00,26.97,26.98,26.91,26.97,35100.0,23.5807,23.5894,23.5282,23.5807,35100.0
2014-04-17 11:30:00,26.97,26.99,26.93,26.96,46100.0,23.5807,23.5982,23.5457,23.5719,46100.0
2014-04-17 11:35:00,26.95,26.95,26.88,26.89,47000.0,23.5632,23.5632,23.502,23.5107,47000.0
2014-04-17 11:40:00,26.89,26.9,26.85,26.89,66500.0,23.5107,23.5195,23.4758,23.5107,66500.0
2014-04-17 11:45:00,26.89,26.9,26.87,26.87,32000.0,23.5107,23.5195,23.4933,23.4933,32000.0
2014-04-17 11:50:00,26.86,26.89,26.83,26.83,35200.0,23.4845,23.5107,23.4583,23.4583,35200.0
2014-04-17 11:55:00,26.83,26.86,26.81,26.86,57500.0,23.4583,23.4845,23.4408,23.4845,57500.0
2014-04-17 12:00:00,26.86,26.92,26.84,26.92,35200.0,23.4845,23.537,23.467,23.537,35200.0
2014-04-17 12:05:00,26.91,26.95,26.91,26.94,26400.0,23.5282,23.5632,23.5282,23.5545,26400.0
2014-04-17 12:10:00,26.93,26.95,26.88,26.89,41300.0,23.5457,23.5632,23.502,23.5107,41300.0
2014-04-17 12:15:00,26.89,26.9,26.8,26.81,20100.0,23.5107,23.5195,23.4321,23.4408,20100.0
2014-04-17 12:20:00,26.81,26.84,26.8,26.82,41700.0,23.4408,23.467,23.4321,23.4495,41700.0
2014-04-17 12:25:00,26.83,26.86,26.83,26.86,14800.0,23.4583,23.4845,23.4583,23.4845,14800.0
2014-04-17 12:30:00,26.86,26.86,26.82,26.84,14400.0,23.4845,23.4845,23.4495,23.467,14400.0
2014-04-17 12:35:00,26.84,26.9,26.79,26.89,56900.0,23.467,23.5195,23.4233,23.5107,56900.0
2014-04-17 12:40:00,26.89,26.92,26.86,26.86,44100.0,23.5107,23.537,23.4845,23.4845,44100.0
2014-04-17 12:45:00,26.85,26.9,26.84,26.9,18000.0,23.4758,23.5195,23.467,23.5195,18000.0
2014-04-17 12:50:00,26.89,26.92,26.87,26.88,39800.0,23.5107,23.537,23.4933,23.502,39800.0
2014-04-17 12:55:00,26.88,26.9,26.88,26.89,10500.0,23.502,23.5195,23.502,23.5107,10500.0
2014-04-17 13:00:00,26.89,26.92,26.87,26.92,35700.0,23.5107,23.537,23.4933,23.537,35700.0
2014-04-17 13:05:00,26.92,26.94,26.88,26.94,20900.0,23.537,23.5545,23.502,23.5545,20900.0
2014-04-17 13:10:00,26.94,27.0,26.93,27.0,70300.0,23.5545,23.6069,23.5457,23.6069,70300.0
2014-04-17 13:15:00,26.99,27.01,26.96,26.96,67000.0,23.5982,23.6157,23.5719,23.5719,67000.0
2014-04-17 13:20:00,26.96,26.97,26.94,26.96,59700.0,23.5719,23.5807,23.5545,23.5719,59700.0
2014-04-17 13:25:00,26.95,26.97,26.94,26.96,65700.0,23.5632,23.5807,23.5545,23.5719,65700.0
2014-04-17 13:30:00,26.96,26.99,26.95,26.98,118900.0,23.5719,23.5982,23.5632,23.5894,118900.0
2014-04-17 13:35:00,26.99,26.99,26.94,26.96,143600.0,23.5982,23.5982,23.5545,23.5719,143600.0
2014-04-17 13:40:00,26.96,26.99,26.95,26.98,40400.0,23.5719,23.5982,23.5632,23.5894,40400.0
2014-04-17 13:45:00,26.98,27.05,26.97,27.03,77400.0,23.5894,23.6506,23.5807,23.6331,77400.0
2014-04-17 13:50:00,27.03,27.07,27.02,27.07,72300.0,23.6331,23.6681,23.6244,23.6681,72300.0
2014-04-17 13:55:00,27.06,27.12,27.06,27.09,85000.0,23.6594,23.7118,23.6594,23.6856,85000.0
2014-04-17 14:00:00,27.1,27.13,27.08,27.09,392600.0,23.6944,23.7206,23.6769,23.6856,392600.0
2014-04-17 14:05:00,27.08,27.11,27.08,27.1,203300.0,23.6769,23.7031,23.6769,23.6944,203300.0
2014-04-17 14:10:00,27.11,27.15,27.11,27.11,97500.0,23.7031,23.7381,23.7031,23.7031,97500.0
2014-04-17 14:15:00,27.12,27.14,27.12,27.12,36000.0,23.7118,23.7293,23.7118,23.7118,36000.0
2014-04-17 14:20:00,27.13,27.16,27.12,27.14,73700.0,23.7206,23.7468,23.7118,23.7293,73700.0
2014-04-17 14:25:00,27.14,27.17,27.13,27.14,72500.0,23.7293,23.7556,23.7206,23.7293,72500.0
2014-04-17 14:30:00,27.14,27.15,27.1,27.1,75700.0,23.7293,23.7381,23.6944,23.6944,75700.0
2014-04-17 14:35:00,27.11,27.13,27.1,27.12,39300.0,23.7031,23.7206,23.6944,23.7118,39300.0
2014-04-17 14:40:00,27.11,27.13,27.11,27.11,54600.0,23.7031,23.7206,23.7031,23.7031,54600.0
2014-04-17 14:45:00,27.11,27.12,27.07,27.07,42400.0,23.7031,23.7118,23.6681,23.6681,42400.0
2014-04-17 14:50:00,27.06,27.1,27.05,27.09,45000.0,23.6594,23.6944,23.6506,23.6856,45000.0
2014-04-17 14:55:00,27.1,27.11,27.09,27.11,39500.0,23.6944,23.7031,23.6856,23.7031,39500.0
2014-04-17 15:00:00,27.1,27.12,27.09,27.12,71000.0,23.6944,23.7118,23.6856,23.7118,71000.0
2014-04-17 15:05:00,27.11,27.12,27.09,27.09,44800.0,23.7031,23.7118,23.6856,23.6856,44800.0
2014-04-17 15:10:00,27.09,27.1,27.08,27.09,64900.0,23.6856,23.6944,23.6769,23.6856,64900.0
2014-04-17 15:15:00,27.09,27.12,27.09,27.1,45700.0,23.6856,23.7118,23.6856,23.6944,45700.0
2014-04-17 15:20:00,27.09,27.1,27.07,27.08,44600.0,23.6856,23.6944,23.6681,23.6769,44600.0
2014-04-17 15:25:00,27.07,27.08,27.03,27.04,36100.0,23.6681,23.6769,23.6331,23.6419,36100.0
2014-04-17 15:30:00,27.04,27.04,27.0,27.0,84900.0,23.6419,23.6419,23.6069,23.6069,84900.0
2014-04-17 15:35:00,27.0,27.04,27.0,27.04,151800.0,23.6069,23.6419,23.6069,23.6419,151800.0
2014-04-17 15:40:00,27.04,27.06,27.02,27.06,108400.0,23.6419,23.6594,23.6244,23.6594,108400.0
2014-04-17 15:45:00,27.05,27.05,27.01,27.05,196100.0,23.6506,23.6506,23.6157,23.6506,196100.0
2014-04-17 15:50:00,27.05,27.07,27.04,27.05,250200.0,23.6506,23.6681,23.6419,23.6506,250200.0
2014-04-17 15:55:00,27.06,27.07,27.03,27.05,724900.0,23.6594,23.6681,23.6331,23.6506,724900.0
2014-04-21 09:30:00,27.02,27.04,26.93,26.97,293000.0,23.6244,23.6419,23.5457,23.5807,293000.0
2014-04-21 09:35:00,26.98,27.09,26.96,26.98,106400.0,23.5894,23.6856,23.5719,23.5894,106400.0
2014-04-21 09:40:00,26.98,27.05,26.96,26.98,101200.0,23.5894,23.6506,23.5719,23.5894,101200.0
2014-04-21 09:45:00,26.98,27.03,26.96,26.99,53200.0,23.5894,23.6331,23.5719,23.5982,53200.0
2014-04-21 09:50:00,26.99,27.02,26.92,26.93,137900.0,23.5982,23.6244,23.537,23.5457,137900.0
2014-04-21 09:55:00,26.93,27.01,26.93,26.99,82600.0,23.5457,23.6157,23.5457,23.5982,82600.0
2014-04-21 10:00:00,27.0,27.02,26.98,27.0,65800.0,23.6069,23.6244,23.5894,23.6069,65800.0
2014-04-21 10:05:00,27.0,27.01,26.93,26.97,53800.0,23.6069,23.6157,23.5457,23.5807,53800.0
2014-04-21 10:10:00,26.97,26.98,26.85,26.85,63900.0,23.5807,23.5894,23.4758,23.4758,63900.0
2014-04-21 10:15:00,26.84,26.93,26.83,26.87,85700.0,23.467,23.5457,23.4583,23.4933,85700.0
2014-04-21 10:20:00,26.86,26.87,26.8,26.83,35600.0,23.4845,23.4933,23.4321,23.4583,35600.0
2014-04-21 10:25:00,26.83,26.83,26.76,26.78,48900.0,23.4583,23.4583,23.3971,23.4146,48900.0
2014-04-21 10:30:00,26.77,26.77,26.71,26.72,46500.0,23.4058,23.4058,23.3534,23.3621,46500.0
2014-04-21 10:35:00,26.71,26.72,26.65,26.65,41700.0,23.3534,23.3621,23.3009,23.3009,41700.0
2014-04-21 10:40:00,26.66,26.74,26.66,26.73,30500.0,23.3096,23.3796,23.3096,23.3708,30500.0
2014-04-21 10:45:00,26.72,26.77,26.72,26.76,326100.0,23.3621,23.4058,23.3621,23.3971,326100.0
2014-04-21 10:50:00,26.76,26.81,26.75,26.81,39700.0,23.3971,23.4408,23.3883,23.4408,39700.0
2014-04-21 10:55:00,26.81,26.86,26.78,26.84,29400.0,23.4408,23.4845,23.4146,23.467,29400.0
2014-04-21 11:00:00,26.85,26.87,26.83,26.83,43300.0,23.4758,23.4933,23.4583,23.4583,43300.0
2014-04-21 11:05:00,26.83,26.85,26.79,26.81,129300.0,23.4583,23.4758,23.4233,23.4408,129300.0
2014-04-21 11:10:00,26.82,26.88,26.82,26.87,50600.0,23.4495,23.502,23.4495,23.4933,50600.0
2014-04-21 11:15:00,26.86,26.93,26.86,26.93,85500.0,23.4845,23.5457,23.4845,23.5457,85500.0
2014-04-21 11:20:00,26.94,26.95,26.89,26.93,28300.0,23.5545,23.5632,23.5107,23.5457,28300.0
2014-04-21 11:25:00,26.93,26.93,26.9,26.91,13200.0,23.5457,23.5457,23.5195,23.5282,13200.0
2014-04-21 11:30:00,26.91,26.93,26.89,26.89,32900.0,23.5282,23.5457,23.5107,23.5107,32900.0
2014-04-21 11:35:00,26.89,26.92,26.88,26.91,16800.0,23.5107,23.537,23.502,23.5282,16800.0
2014-04-21 11:40:00,26.9,26.93,26.88,26.91,27000.0,23.5195,23.5457,23.502,23.5282,27000.0
2014-04-21 11:45:00,26.92,26.95,26.91,26.92,38000.0,23.537,23.5632,23.5282,23.537,38000.0
2014-04-21 11:50:00,26.92,27.0,26.92,27.0,12700.0,23.537,23.6069,23.537,23.6069,12700.0
2014-04-21 11:55:00,27.0,27.01,27.0,27.01,60900.0,23.6069,23.6157,23.6069,23.6157,60900.0
2014-04-21 12:00:00,27.01,27.01,26.94,26.97,58600.0,23.6157,23.6157,23.5545,23.5807,58600.0
2014-04-21 12:05:00,26.97,26.97,26.94,26.95,23900.0,23.5807,23.5807,23.5545,23.5632,23900.0
2014-04-21 12:10:00,26.94,26.96,26.92,26.94,18000.0,23.5545,23.5719,23.537,23.5545,18000.0
2014-04-21 12:15:00,26.94,26.96,26.94,26.94,13600.0,23.5545,23.5719,23.5545,23.5545,13600.0
2014-04-21 12:20:00,26.95,26.95,26.9,26.9,33100.0,23.5632,23.5632,23.5195,23.5195,33100.0
2014-04-21 12:25:00,26.9,26.92,26.9,26.91,16400.0,23.5195,23.537,23.5195,23.5282,16400.0
2014-04-21 12:30:00,26.91,26.92,26.9,26.91,19400.0,23.5282,23.537,23.5195,23.5282,19400.0
2014-04-21 12:35:00,26.91,26.92,26.9,26.91,20900.0,23.5282,23.537,23.5195,23.5282,20900.0
2014-04-21 12:40:00,26.91,26.95,26.9,26.93,33500.0,23.5282,23.5632,23.5195,23.5457,33500.0
2014-04-21 12:45:00,26.92,26.93,26.89,26.91,16600.0,23.537,23.5457,23.5107,23.5282,16600.0
2014-04-21 12:50:00,26.91,26.92,26.9,26.9,12500.0,23.5282,23.537,23.5195,23.5195,12500.0
2014-04-21 12:55:00,26.91,26.93,26.9,26.92,18700.0,23.5282,23.5457,23.5195,23.537,18700.0
2014-04-21 13:00:00,26.92,26.95,26.92,26.94,19500.0,23.537,23.5632,23.537,23.5545,19500.0
2014-04-21 13:05:00,26.94,26.95,26.91,26.92,22100.0,23.5545,23.5632,23.5282,23.537,22100.0
2014-04-21 13:10:00,26.91,26.94,26.91,26.92,25800.0,23.5282,23.5545,23.5282,23.537,25800.0
2014-04-21 13:15:00,26.93,26.97,26.92,26.95,27200.0,23.5457,23.5807,23.537,23.5632,27200.0
2014-04-21 13:20:00,26.95,26.97,26.95,26.95,24400.0,23.5632,23.5807,23.5632,23.5632,24400.0
2014-04-21 13:25:00,26.95,26.98,26.95,26.96,74000.0,23.5632,23.5894,23.5632,23.5719,74000.0
2014-04-21 13:30:00,26.96,26.98,26.93,26.95,52900.0,23.5719,23.5894,23.5457,23.5632,52900.0
2014-04-21 13:35:00,26.96,27.04,26.95,27.04,175500.0,23.5719,23.6419,23.5632,23.6419,175500.0
2014-04-21 13:40:00,27.04,27.05,27.01,27.03,44700.0,23.6419,23.6506,23.6157,23.6331,44700.0
2014-04-21 13:45:00,27.04,27.05,27.02,27.04,31700.0,23.6419,23.6506,23.6244,23.6419,31700.0
2014-04-21 13:50:00,27.04,27.06,27.03,27.05,58500.0,23.6419,23.6594,23.6331,23.6506,58500.0
2014-04-21 13:55:00,27.05,27.12,27.05,27.09,98300.0,23.6506,23.7118,23.6506,23.6856,98300.0
2014-04-21 14:00:00,27.09,27.12,27.08,27.08,85900.0,23.6856,23.7118,23.6769,23.6769,85900.0
2014-04-21 14:05:00,27.09,27.1,27.07,27.07,17700.0,23.6856,23.6944,23.6681,23.6681,17700.0
2014-04-21 14:10:00,27.07,27.09,27.05,27.08,116000.0,23.6681,23.6856,23.6506,23.6769,116000.0
2014-04-21 14:15:00,27.08,27.11,27.07,27.11,36500.0,23.6769,23.7031,23.6681,23.7031,36500.0
2014-04-21 14:20:00,27.11,27.11,27.07,27.1,43900.0,23.7031,23.7031,23.6681,23.6944,43900.0
2014-04-21 14:25:00,27.1,27.13,27.09,27.11,96400.0,23.6944,23.7206,23.6856,23.7031,96400.0
2014-04-21 14:30:00,27.11,27.14,27.11,27.14,40200.0,23.7031,23.7293,23.7031,23.7293,40200.0
2014-04-21 14:35:00,27.14,27.16,27.13,27.16,39700.0,23.7293,23.7468,23.7206,23.7468,39700.0
2014-04-21 14:40:00,27.16,27.18,27.12,27.13,51100.0,23.7468,23.7643,23.7118,23.7206,51100.0
2014-04-21 14:45:00,27.12,27.16,27.12,27.16,53700.0,23.7118,23.7468,23.7118,23.7468,53700.0
2014-04-21 14:50:00,27.16,27.17,27.14,27.14,18800.0,23.7468,23.7556,23.7293,23.7293,18800.0
2014-04-21 14:55:00,27.14,27.18,27.14,27.17,61800.0,23.7293,23.7643,23.7293,23.7556,61800.0
2014-04-21 15:00:00,27.17,27.18,27.14,27.14,39700.0,23.7556,23.7643,23.7293,23.7293,39700.0
2014-04-21 15:05:00,27.14,27.15,27.09,27.09,72000.0,23.7293,23.7381,23.6856,23.6856,72000.0
2014-04-21 15:10:00,27.09,27.11,27.08,27.1,67600.0,23.6856,23.7031,23.6769,23.6944,67600.0
2014-04-21 15:15:00,27.1,27.11,27.08,27.1,61700.0,23.6944,23.7031,23.6769,23.6944,61700.0
2014-04-21 15:20:00,27.09,27.11,27.07,27.08,113000.0,23.6856,23.7031,23.6681,23.6769,113000.0
2014-04-21 15:25:00,27.08,27.12,27.06,27.1,125100.0,23.6769,23.7118,23.6594,23.6944,125100.0
2014-04-21 15:30:00,27.1,27.12,27.09,27.1,87200.0,23.6944,23.7118,23.6856,23.6944,87200.0
2014-04-21 15:35:00,27.11,27.11,27.1,27.11,47900.0,23.7031,23.7031,23.6944,23.7031,47900.0
2014-04-21 15:40:00,27.11,27.14,27.11,27.13,189800.0,23.7031,23.7293,23.7031,23.7206,189800.0
2014-04-21 15:45:00,27.13,27.14,27.12,27.14,172200.0,23.7206,23.7293,23.7118,23.7293,172200.0
2014-04-21 15:50:00,27.14,27.18,27.13,27.16,289100.0,23.7293,23.7643,23.7206,23.7468,289100.0
2014-04-21 15:55:00,27.16,27.19,27.15,27.16,385400.0,23.7468,23.773,23.7381,23.7468,385400.0
2014-04-22 09:30:00,27.17,27.28,27.1,27.21,179300.0,23.7556,23.8517,23.6944,23.7905,179300.0
2014-04-22 09:35:00,27.2,27.25,27.16,27.17,281600.0,23.7818,23.8255,23.7468,23.7556,281600.0
2014-04-22 09:40:00,27.17,27.17,27.03,27.1,139400.0,23.7556,23.7556,23.6331,23.6944,139400.0
2014-04-22 09:45:00,27.1,27.17,27.1,27.17,50900.0,23.6944,23.7556,23.6944,23.7556,50900.0
2014-04-22 09:50:00,27.17,27.25,27.17,27.2,45500.0,23.7556,23.8255,23.7556,23.7818,45500.0
2014-04-22 09:55:00,27.19,27.24,27.19,27.23,32300.0,23.773,23.8168,23.773,23.808,32300.0
2014-04-22 10:00:00,27.22,27.26,27.19,27.25,32000.0,23.7993,23.8342,23.773,23.8255,32000.0
2014-04-22 10:05:00,27.25,27.27,27.22,27.24,70200.0,23.8255,23.843,23.7993,23.8168,70200.0
2014-04-22 10:10:00,27.24,27.29,27.22,27.28,94600.0,23.8168,23.8605,23.7993,23.8517,94600.0
2014-04-22 10:15:00,27.28,27.3,27.25,27.28,26500.0,23.8517,23.8692,23.8255,23.8517,26500.0
2014-04-22 10:20:00,27.29,27.35,27.29,27.3,33900.0,23.8605,23.9129,23.8605,23.8692,33900.0
2014-04-22 10:25:00,27.31,27.34,27.3,27.33,22600.0,23.878,23.9042,23.8692,23.8954,22600.0
2014-04-22 10:30:00,27.33,27.35,27.3,27.31,37200.0,23.8954,23.9129,23.8692,23.878,37200.0
2014-04-22 10:35:00,27.31,27.33,27.28,27.3,39900.0,23.878,23.8954,23.8517,23.8692,39900.0
2014-04-22 10:40:00,27.31,27.32,27.26,27.29,58700.0,23.878,23.8867,23.8342,23.8605,58700.0
2014-04-22 10:45:00,27.3,27.33,27.26,27.27,28000.0,23.8692,23.8954,23.8342,23.843,28000.0
2014-04-22 10:50:00,27.27,27.34,27.26,27.31,34500.0,23.843,23.9042,23.8342,23.878,34500.0
2014-04-22 10:55:00,27.31,27.33,27.29,27.3,28600.0,23.878,23.8954,23.8605,23.8692,28600.0
2014-04-22 11:00:00,27.3,27.36,27.29,27.36,35000.0,23.8692,23.9217,23.8605,23.9217,35000.0
2014-04-22 11:05:00,27.36,27.4,27.36,27.38,54700.0,23.9217,23.9567,23.9217,23.9392,54700.0
2014-04-22 11:10:00,27.38,27.45,27.38,27.44,59200.0,23.9392,24.0004,23.9392,23.9916,59200.0
2014-04-22 11:15:00,27.43,27.44,27.41,27.44,82400.0,23.9829,23.9916,23.9654,23.9916,82400.0
2014-04-22 11:20:00,27.44,27.44,27.39,27.4,39600.0,23.9916,23.9916,23.9479,23.9567,39600.0
2014-04-22 11:25:00,27.39,27.42,27.38,27.41,18800.0,23.9479,23.9741,23.9392,23.9654,18800.0
2014-04-22 11:30:00,27.41,27.42,27.38,27.38,62400.0,23.9654,23.9741,23.9392,23.9392,62400.0
2014-04-22 11:35:00,27.39,27.41,27.37,27.38,31000.0,23.9479,23.9654,23.9304,23.9392,31000.0
2014-04-22 11:40:00,27.38,27.38,27.31,27.32,74300.0,23.9392,23.9392,23.878,23.8867,74300.0
2014-04-22 11:45:00,27.31,27.33,27.28,27.32,204100.0,23.878,23.8954,23.8517,23.8867,204100.0
2014-04-22 11:50:00,27.32,27.32,27.29,27.31,29700.0,23.8867,23.8867,23.8605,23.878,29700.0
2014-04-22 11:55:00,27.3,27.31,27.27,27.29,52400.0,23.8692,23.878,23.843,23.8605,52400.0
2014-04-22 12:00:00,27.29,27.3,27.29,27.29,17800.0,23.8605,23.8692,23.8605,23.8605,17800.0
2014-04-22 12:05:00,27.29,27.35,27.29,27.34,72600.0,23.8605,23.9129,23.8605,23.9042,72600.0
2014-04-22 12:10:00,27.34,27.36,27.32,27.35,55700.0,23.9042,23.9217,23.8867,23.9129,55700.0
2014-04-22 12:15:00,27.35,27.36,27.34,27.36,17500.0,23.9129,23.9217,23.9042,23.9217,17500.0
2014-04-22 12:20:00,27.36,27.41,27.35,27.41,89000.0,23.9217,23.9654,23.9129,23.9654,89000.0
2014-04-22 12:25:00,27.41,27.41,27.37,27.38,14700.0,23.9654,23.9654,23.9304,23.9392,14700.0
2014-04-22 12:30:00,27.38,27.4,27.37,27.37,18100.0,23.9392,23.9567,23.9304,23.9304,18100.0
2014-04-22 12:35:00,27.38,27.38,27.35,27.36,32900.0,23.9392,23.9392,23.9129,23.9217,32900.0
2014-04-22 12:40:00,27.36,27.37,27.34,27.35,38600.0,23.9217,23.9304,23.9042,23.9129,38600.0
2014-04-22 12:45:00,27.35,27.36,27.34,27.34,25000.0,23.9129,23.9217,23.9042,23.9042,25000.0
2014-04-22 12:50:00,27.33,27.36,27.33,27.35,32400.0,23.8954,23.9217,23.8954,23.9129,32400.0
2014-04-22 12:55:00,27.36,27.37,27.33,27.37,59400.0,23.9217,23.9304,23.8954,23.9304,59400.0
2014-04-22 13:00:00,27.37,27.37,27.33,27.34,50400.0,23.9304,23.9304,23.8954,23.9042,50400.0
2014-04-22 13:05:00,27.33,27.34,27.32,27.33,61800.0,23.8954,23.9042,23.8867,23.8954,61800.0
2014-04-22 13:10:00,27.33,27.38,27.32,27.37,93100.0,23.8954,23.9392,23.8867,23.9304,93100.0
2014-04-22 13:15:00,27.37,27.4,27.37,27.38,57900.0,23.9304,23.9567,23.9304,23.9392,57900.0
2014-04-22 13:20:00,27.38,27.43,27.38,27.42,42900.0,23.9392,23.9829,23.9392,23.9741,42900.0
2014-04-22 13:25:00,27.42,27.42,27.38,27.38,37200.0,23.9741,23.9741,23.9392,23.9392,37200.0
2014-04-22 13:30:00,27.39,27.44,27.38,27.44,61600.0,23.9479,23.9916,23.9392,23.9916,61600.0
2014-04-22 13:35:00,27.44,27.48,27.44,27.47,35900.0,23.9916,24.0266,23.9916,24.0179,35900.0
2014-04-22 13:40:00,27.46,27.48,27.45,27.45,44100.0,24.0091,24.0266,24.0004,24.0004,44100.0
2014-04-22 13:45:00,27.45,27.46,27.42,27.44,53000.0,24.0004,24.0091,23.9741,23.9916,53000.0
2014-04-22 13:50:00,27.44,27.49,27.43,27.46,43600.0,23.9916,24.0353,23.9829,24.0091,43600.0
2014-04-22 13:55:00,27.46,27.49,27.45,27.49,54800.0,24.0091,24.0353,24.0004,24.0353,54800.0
2014-04-22 14:00:00,27.49,27.49,27.4,27.4,71700.0,24.0353,24.0353,23.9567,23.9567,71700.0
2014-04-22 14:05:00,27.41,27.44,27.4,27.44,79100.0,23.9654,23.9916,23.9567,23.9916,79100.0
2014-04-22 14:10:00,27.44,27.47,27.43,27.44,63400.0,23.9916,24.0179,23.9829,23.9916,63400.0
2014-04-22 14:15:00,27.44,27.49,27.44,27.46,88900.0,23.9916,24.0353,23.9916,24.0091,88900.0
2014-04-22 14:20:00,27.46,27.49,27.46,27.48,36100.0,24.0091,24.0353,24.0091,24.0266,36100.0
2014-04-22 14:25:00,27.49,27.5,27.46,27.47,49500.0,24.0353,24.0441,24.0091,24.0179,49500.0
2014-04-22 14:30:00,27.47,27.49,27.46,27.49,29600.0,24.0179,24.0353,24.0091,24.0353,29600.0
2014-04-22 14:35:00,27.49,27.55,27.48,27.54,118800.0,24.0353,24.0878,24.0266,24.0791,118800.0
2014-04-22 14:40:00,27.54,27.54,27.52,27.54,47700.0,24.0791,24.0791,24.0616,24.0791,47700.0
2014-04-22 14:45:00,27.54,27.54,27.5,27.5,56000.0,24.0791,24.0791,24.0441,24.0441,56000.0
2014-04-22 14:50:00,27.5,27.54,27.47,27.54,152200.0,24.0441,24.0791,24.0179,24.0791,152200.0
2014-04-22 14:55:00,27.53,27.56,27.53,27.54,97500.0,24.0703,24.0965,24.0703,24.0791,97500.0
2014-04-22 15:00:00,27.55,27.55,27.52,27.52,71200.0,24.0878,24.0878,24.0616,24.0616,71200.0
2014-04-22 15:05:00,27.52,27.53,27.49,27.5,49500.0,24.0616,24.0703,24.0353,24.0441,49500.0
2014-04-22 15:10:00,27.5,27.51,27.49,27.51,97300.0,24.0441,24.0528,24.0353,24.0528,97300.0
2014-04-22 15:15:00,27.5,27.52,27.49,27.52,62600.0,24.0441,24.0616,24.0353,24.0616,62600.0
2014-04-22 15:20:00,27.52,27.53,27.51,27.51,88500.0,24.0616,24.0703,24.0528,24.0528,88500.0
2014-04-22 15:25:00,27.52,27.52,27.44,27.45,98600.0,24.0616,24.0616,23.9916,24.0004,98600.0
2014-04-22 15:30:00,27.45,27.48,27.43,27.48,122800.0,24.0004,24.0266,23.9829,24.0266,122800.0
2014-04-22 15:35:00,27.47,27.5,27.45,27.45,194500.0,24.0179,24.0441,24.0004,24.0004,194500.0
2014-04-22 15:40:00,27.46,27.48,27.45,27.47,137100.0,24.0091,24.0266,24.0004,24.0179,137100.0
2014-04-22 15:45:00,27.47,27.49,27.45,27.46,268200.0,24.0179,24.0353,24.0004,24.0091,268200.0
2014-04-22 15:50:00,27.46,27.5,27.46,27.49,272900.0,24.0091,24.0441,24.0091,24.0353,272900.0
2014-04-22 15:55:00,27.5,27.5,27.45,27.46,572100.0,24.0441,24.0441,24.0004,24.0091,572100.0
2014-04-23 09:30:00,27.39,27.4,27.22,27.36,106200.0,23.9479,23.9567,23.7993,23.9217,106200.0
2014-04-23 09:35:00,27.37,27.42,27.3,27.36,71900.0,23.9304,23.9741,23.8692,23.9217,71900.0
2014-04-23 09:40:00,27.35,27.47,27.33,27.37,131400.0,23.9129,24.0179,23.8954,23.9304,131400.0
2014-04-23 09:45:00,27.37,27.38,27.26,27.27,84200.0,23.9304,23.9392,23.8342,23.843,84200.0
2014-04-23 09:50:00,27.27,27.29,27.25,27.28,22700.0,23.843,23.8605,23.8255,23.8517,22700.0
2014-04-23 09:55:00,27.28,27.29,27.22,27.25,43200.0,23.8517,23.8605,23.7993,23.8255,43200.0
2014-04-23 10:00:00,27.26,27.26,27.13,27.14,67600.0,23.8342,23.8342,23.7206,23.7293,67600.0
2014-04-23 10:05:00,27.15,27.22,27.14,27.14,72400.0,23.7381,23.7993,23.7293,23.7293,72400.0
2014-04-23 10:10:00,27.14,27.17,27.11,27.11,157200.0,23.7293,23.7556,23.7031,23.7031,157200.0
2014-04-23 10:15:00,27.1,27.14,27.08,27.12,74100.0,23.6944,23.7293,23.6769,23.7118,74100.0
2014-04-23 10:20:00,27.12,27.15,27.11,27.11,118800.0,23.7118,23.7381,23.7031,23.7031,118800.0
2014-04-23 10:25:00,27.11,27.14,27.08,27.13,60500.0,23.7031,23.7293,23.6769,23.7206,60500.0
2014-04-23 10:30:00,27.13,27.13,27.06,27.08,74400.0,23.7206,23.7206,23.6594,23.6769,74400.0
2014-04-23 10:35:00,27.08,27.14,27.08,27.1,55700.0,23.6769,23.7293,23.6769,23.6944,55700.0
2014-04-23 10:40:00,27.09,27.19,27.09,27.19,29200.0,23.6856,23.773,23.6856,23.773,29200.0
2014-04-23 10:45:00,27.19,27.23,27.18,27.19,29000.0,23.773,23.808,23.7643,23.773,29000.0
2014-04-23 10:50:00,27.18,27.19,27.12,27.12,83100.0,23.7643,23.773,23.7118,23.7118,83100.0
2014-04-23 10:55:00,27.13,27.14,27.06,27.08,68000.0,23.7206,23.7293,23.6594,23.6769,68000.0
2014-04-23 11:00:00,27.08,27.12,27.07,27.1,60000.0,23.6769,23.7118,23.6681,23.6944,60000.0
2014-04-23 11:05:00,27.09,27.11,27.07,27.08,111200.0,23.6856,23.7031,23.6681,23.6769,111200.0
2014-04-23 11:10:00,27.08,27.09,27.01,27.03,42800.0,23.6769,23.6856,23.6157,23.6331,42800.0
2014-04-23 11:15:00,27.03,27.04,26.99,27.0,80800.0,23.6331,23.6419,23.5982,23.6069,80800.0
2014-04-23 11:20:00,27.0,27.01,26.94,26.95,54000.0,23.6069,23.6157,23.5545,23.5632,54000.0
2014-04-23 11:25:00,26.96,27.04,26.95,27.02,37800.0,23.5719,23.6419,23.5632,23.6244,37800.0
2014-04-23 11:30:00,27.03,27.05,27.03,27.03,63400.0,23.6331,23.6506,23.6331,23.6331,63400.0
2014-04-23 11:35:00,27.03,27.05,27.02,27.04,31900.0,23.6331,23.6506,23.6244,23.6419,31900.0
2014-04-23 11:40:00,27.05,27.06,27.02,27.05,40100.0,23.6506,23.6594,23.6244,23.6506,40100.0
2014-04-23 11:45:00,27.05,27.05,27.0,27.01,32900.0,23.6506,23.6506,23.6069,23.6157,32900.0
2014-04-23 11:50:00,27.0,27.06,27.0,27.06,30000.0,23.6069,23.6594,23.6069,23.6594,30000.0
2014-04-23 11:55:00,27.06,27.07,27.04,27.04,22700.0,23.6594,23.6681,23.6419,23.6419,22700.0
2014-04-23 12:00:00,27.05,27.07,27.01,27.01,36500.0,23.6506,23.6681,23.6157,23.6157,36500.0
2014-04-23 12:05:00,27.01,27.03,26.98,26.98,9500.0,23.6157,23.6331,23.5894,23.5894,9500.0
2014-04-23 12:10:00,26.99,27.02,26.98,26.98,31800.0,23.5982,23.6244,23.5894,23.5894,31800.0
2014-04-23 12:15:00,26.98,26.99,26.96,26.96,15900.0,23.5894,23.5982,23.5719,23.5719,15900.0
2014-04-23 12:20:00,26.96,26.98,26.95,26.98,16300.0,23.5719,23.5894,23.5632,23.5894,16300.0
2014-04-23 12:25:00,26.97,27.0,26.96,26.99,32600.0,23.5807,23.6069,23.5719,23.5982,32600.0
2014-04-23 12:30:00,26.99,27.03,26.98,27.02,22200.0,23.5982,23.6331,23.5894,23.6244,22200.0
2014-04-23 12:35:00,27.02,27.06,27.02,27.03,13100.0,23.6244,23.6594,23.6244,23.6331,13100.0
2014-04-23 12:40:00,27.03,27.07,27.02,27.06,42500.0,23.6331,23.6681,23.6244,23.6594,42500.0
2014-04-23 12:45:00,27.06,27.14,27.06,27.14,52200.0,23.6594,23.7293,23.6594,23.7293,52200.0
2014-04-23 12:50:00,27.14,27.16,27.13,27.16,47600.0,23.7293,23.7468,23.7206,23.7468,47600.0
2014-04-23 12:55:00,27.17,27.17,27.15,27.16,8600.0,23.7556,23.7556,23.7381,23.7468,8600.0
2014-04-23 13:00:00,27.17,27.19,27.15,27.17,18700.0,23.7556,23.773,23.7381,23.7556,18700.0
2014-04-23 13:05:00,27.18,27.18,27.16,27.17,7900.0,23.7643,23.7643,23.7468,23.7556,7900.0
2014-04-23 13:10:00,27.17,27.17,27.15,27.16,29000.0,23.7556,23.7556,23.7381,23.7468,29000.0
2014-04-23 13:15:00,27.14,27.17,27.14,27.17,14200.0,23.7293,23.7556,23.7293,23.7556,14200.0
2014-04-23 13:20:00,27.18,27.19,27.17,27.18,25600.0,23.7643,23.773,23.7556,23.7643,25600.0
2014-04-23 13:25:00,27.18,27.21,27.18,27.2,15400.0,23.7643,23.7905,23.7643,23.7818,15400.0
2014-04-23 13:30:00,27.21,27.23,27.2,27.2,25700.0,23.7905,23.808,23.7818,23.7818,25700.0
2014-04-23 13:35:00,27.2,27.2,27.14,27.14,11200.0,23.7818,23.7818,23.7293,23.7293,11200.0
2014-04-23 13:40:00,27.14,27.2,27.13,27.18,12100.0,23.7293,23.7818,23.7206,23.7643,12100.0
2014-04-23 13:45:00,27.18,27.19,27.14,27.17,20600.0,23.7643,23.773,23.7293,23.7556,20600.0
2014-04-23 13:50:00,27.17,27.23,27.17,27.21,22800.0,23.7556,23.808,23.7556,23.7905,22800.0
2014-04-23 13:55:00,27.21,27.22,27.2,27.21,6200.0,23.7905,23.7993,23.7818,23.7905,6200.0
2014-04-23 14:00:00,27.2,27.23,27.2,27.23,23300.0,23.7818,23.808,23.7818,23.808,23300.0
2014-04-23 14:05:00,27.23,27.24,27.2,27.24,22300.0,23.808,23.8168,23.7818,23.8168,22300.0
2014-04-23 14:10:00,27.23,27.24,27.21,27.21,10500.0,23.808,23.8168,23.7905,23.7905,10500.0
2014-04-23 14:15:00,27.2,27.21,27.18,27.18,28500.0,23.7818,23.7905,23.7643,23.7643,28500.0
2014-04-23 14:20:00,27.18,27.19,27.17,27.19,21100.0,23.7643,23.773,23.7556,23.773,21100.0
2014-04-23 14:25:00,27.18,27.23,27.18,27.23,31000.0,23.7643,23.808,23.7643,23.808,31000.0
2014-04-23 14:30:00,27.24,27.24,27.21,27.23,18100.0,23.8168,23.8168,23.7905,23.808,18100.0
2014-04-23 14:35:00,27.23,27.25,27.23,27.24,8000.0,23.808,23.8255,23.808,23.8168,8000.0
2014-04-23 14:40:00,27.24,27.26,27.23,27.24,30900.0,23.8168,23.8342,23.808,23.8168,30900.0
2014-04-23 14:45:00,27.23,27.26,27.23,27.24,15100.0,23.808,23.8342,23.808,23.8168,15100.0
2014-04-23 14:50:00,27.24,27.29,27.24,27.28,11500.0,23.8168,23.8605,23.8168,23.8517,11500.0
2014-04-23 14:55:00,27.27,27.3,27.27,27.3,21400.0,23.843,23.8692,23.843,23.8692,21400.0
2014-04-23 15:00:00,27.29,27.3,27.26,27.29,50300.0,23.8605,23.8692,23.8342,23.8605,50300.0
2014-04-23 15:05:00,27.29,27.33,27.28,27.32,47600.0,23.8605,23.8954,23.8517,23.8867,47600.0
2014-04-23 15:10:00,27.32,27.33,27.31,27.32,37800.0,23.8867,23.8954,23.878,23.8867,37800.0
2014-04-23 15:15:00,27.32,27.33,27.3,27.3,32900.0,23.8867,23.8954,23.8692,23.8692,32900.0
2014-04-23 15:20:00,27.3,27.33,27.3,27.31,23800.0,23.8692,23.8954,23.8692,23.878,23800.0
2014-04-23 15:25:00,27.3,27.31,27.28,27.29,56400.0,23.8692,23.878,23.8517,23.8605,56400.0
2014-04-23 15:30:00,27.29,27.3,27.27,27.28,34100.0,23.8605,23.8692,23.843,23.8517,34100.0
2014-04-23 15:35:00,27.27,27.29,27.26,27.28,61100.0,23.843,23.8605,23.8342,23.8517,61100.0
2014-04-23 15:40:00,27.29,27.29,27.26,27.28,41000.0,23.8605,23.8605,23.8342,23.8517,41000.0
2014-04-23 15:45:00,27.27,27.28,27.26,27.28,53800.0,23.843,23.8517,23.8342,23.8517,53800.0
2014-04-23 15:50:00,27.28,27.29,27.27,27.29,102600.0,23.8517,23.8605,23.843,23.8605,102600.0
2014-04-23 15:55:00,27.29,27.29,27.24,27.25,308500.0,23.8605,23.8605,23.8168,23.8255,308500.0
2014-04-24 09:30:00,27.55,27.55,27.36,27.36,164400.0,24.0878,24.0878,23.9217,23.9217,164400.0
2014-04-24 09:35:00,27.36,27.38,27.23,27.37,146800.0,23.9217,23.9392,23.808,23.9304,146800.0
2014-04-24 09:40:00,27.37,27.38,27.24,27.25,164300.0,23.9304,23.9392,23.8168,23.8255,164300.0
2014-04-24 09:45:00,27.24,27.26,27.03,27.06,105800.0,23.8168,23.8342,23.6331,23.6594,105800.0
2014-04-24 09:50:00,27.05,27.1,27.01,27.05,55100.0,23.6506,23.6944,23.6157,23.6506,55100.0
2014-04-24 09:55:00,27.07,27.12,27.05,27.08,52000.0,23.6681,23.7118,23.6506,23.6769,52000.0
2014-04-24 10:00:00,27.07,27.09,26.99,27.02,52700.0,23.6681,23.6856,23.5982,23.6244,52700.0
2014-04-24 10:05:00,27.02,27.04,26.89,26.93,104400.0,23.6244,23.6419,23.5107,23.5457,104400.0
2014-04-24 10:10:00,26.92,27.01,26.91,27.01,114000.0,23.537,23.6157,23.5282,23.6157,114000.0
2014-04-24 10:15:00,27.01,27.16,26.99,27.14,56900.0,23.6157,23.7468,23.5982,23.7293,56900.0
2014-04-24 10:20:00,27.15,27.2,27.11,27.13,46600.0,23.7381,23.7818,23.7031,23.7206,46600.0
2014-04-24 10:25:00,27.12,27.26,27.1,27.26,49800.0,23.7118,23.8342,23.6944,23.8342,49800.0
2014-04-24 10:30:00,27.27,27.28,27.18,27.21,75700.0,23.843,23.8517,23.7643,23.7905,75700.0
2014-04-24 10:35:00,27.21,27.29,27.2,27.25,81900.0,23.7905,23.8605,23.7818,23.8255,81900.0
2014-04-24 10:40:00,27.24,27.3,27.19,27.2,105000.0,23.8168,23.8692,23.773,23.7818,105000.0
2014-04-24 10:45:00,27.2,27.24,27.16,27.16,66800.0,23.7818,23.8168,23.7468,23.7468,66800.0
2014-04-24 10:50:00,27.16,27.19,27.12,27.14,49100.0,23.7468,23.773,23.7118,23.7293,49100.0
2014-04-24 10:55:00,27.13,27.19,27.11,27.11,128400.0,23.7206,23.773,23.7031,23.7031,128400.0
2014-04-24 11:00:00,27.12,27.13,27.06,27.13,168200.0,23.7118,23.7206,23.6594,23.7206,168200.0
2014-04-24 11:05:00,27.13,27.16,27.09,27.11,157100.0,23.7206,23.7468,23.6856,23.7031,157100.0
2014-04-24 11:10:00,27.11,27.17,27.1,27.11,259300.0,23.7031,23.7556,23.6944,23.7031,259300.0
2014-04-24 11:15:00,27.12,27.18,27.1,27.18,102100.0,23.7118,23.7643,23.6944,23.7643,102100.0
2014-04-24 11:20:00,27.19,27.26,27.18,27.2,50400.0,23.773,23.8342,23.7643,23.7818,50400.0
2014-04-24 11:25:00,27.21,27.23,27.17,27.21,28900.0,23.7905,23.808,23.7556,23.7905,28900.0
2014-04-24 11:30:00,27.21,27.27,27.21,27.24,96000.0,23.7905,23.843,23.7905,23.8168,96000.0
2014-04-24 11:35:00,27.25,27.3,27.23,27.28,149500.0,23.8255,23.8692,23.808,23.8517,149500.0
2014-04-24 11:40:00,27.28,27.29,27.22,27.22,23400.0,23.8517,23.8605,23.7993,23.7993,23400.0
2014-04-24 11:45:00,27.22,27.25,27.19,27.25,35500.0,23.7993,23.8255,23.773,23.8255,35500.0
2014-04-24 11:50:00,27.25,27.25,27.14,27.18,110000.0,23.8255,23.8255,23.7293,23.7643,110000.0
2014-04-24 11:55:00,27.18,27.23,27.17,27.2,20100.0,23.7643,23.808,23.7556,23.7818,20100.0
2014-04-24 12:00:00,27.19,27.23,27.16,27.18,44800.0,23.773,23.808,23.7468,23.7643,44800.0
2014-04-24 12:05:00,27.19,27.24,27.18,27.18,17700.0,23.773,23.8168,23.7643,23.7643,17700.0
2014-04-24 12:10:00,27.18,27.21,27.17,27.21,19600.0,23.7643,23.7905,23.7556,23.7905,19600.0
2014-04-24 12:15:00,27.21,27.22,27.17,27.19,91100.0,23.7905,23.7993,23.7556,23.773,91100.0
2014-04-24 12:20:00,27.19,27.22,27.17,27.18,63600.0,23.773,23.7993,23.7556,23.7643,63600.0
2014-04-24 12:25:00,27.19,27.21,27.17,27.18,23700.0,23.773,23.7905,23.7556,23.7643,23700.0
2014-04-24 12:30:00,27.18,27.22,27.16,27.21,135500.0,23.7643,23.7993,23.7468,23.7905,135500.0
2014-04-24 12:35:00,27.22,27.22,27.2,27.2,32200.0,23.7993,23.7993,23.7818,23.7818,32200.0
2014-04-24 12:40:00,27.2,27.2,27.17,27.19,24800.0,23.7818,23.7818,23.7556,23.773,24800.0
2014-04-24 12:45:00,27.18,27.19,27.16,27.18,26900.0,23.7643,23.773,23.7468,23.7643,26900.0
2014-04-24 12:50:00,27.19,27.19,27.16,27.19,9600.0,23.773,23.773,23.7468,23.773,9600.0
2014-04-24 12:55:00,27.19,27.24,27.19,27.22,24300.0,23.773,23.8168,23.773,23.7993,24300.0
2014-04-24 13:00:00,27.22,27.23,27.18,27.19,15700.0,23.7993,23.808,23.7643,23.773,15700.0
2014-04-24 13:05:00,27.19,27.21,27.18,27.18,17700.0,23.773,23.7905,23.7643,23.7643,17700.0
2014-04-24 13:10:00,27.18,27.2,27.17,27.2,15600.0,23.7643,23.7818,23.7556,23.7818,15600.0
2014-04-24 13:15:00,27.2,27.2,27.18,27.19,16400.0,23.7818,23.7818,23.7643,23.773,16400.0
2014-04-24 13:20:00,27.19,27.19,27.17,27.19,15000.0,23.773,23.773,23.7556,23.773,15000.0
2014-04-24 13:25:00,27.19,27.2,27.18,27.18,56500.0,23.773,23.7818,23.7643,23.7643,56500.0
2014-04-24 13:30:00,27.18,27.22,27.18,27.21,45500.0,23.7643,23.7993,23.7643,23.7905,45500.0
2014-04-24 13:35:00,27.21,27.21,27.11,27.11,64700.0,23.7905,23.7905,23.7031,23.7031,64700.0
2014-04-24 13:40:00,27.12,27.17,27.11,27.17,43200.0,23.7118,23.7556,23.7031,23.7556,43200.0
2014-04-24 13:45:00,27.17,27.17,27.11,27.12,76600.0,23.7556,23.7556,23.7031,23.7118,76600.0
2014-04-24 13:50:00,27.12,27.16,27.11,27.14,25600.0,23.7118,23.7468,23.7031,23.7293,25600.0
2014-04-24 13:55:00,27.15,27.16,27.1,27.12,40900.0,23.7381,23.7468,23.6944,23.7118,40900.0
2014-04-24 14:00:00,27.12,27.16,27.1,27.14,25500.0,23.7118,23.7468,23.6944,23.7293,25500.0
2014-04-24 14:05:00,27.15,27.18,27.12,27.13,43600.0,23.7381,23.7643,23.7118,23.7206,43600.0
2014-04-24 14:10:00,27.13,27.17,27.1,27.17,32200.0,23.7206,23.7556,23.6944,23.7556,32200.0
2014-04-24 14:15:00,27.17,27.19,27.14,27.15,35300.0,23.7556,23.773,23.7293,23.7381,35300.0
2014-04-24 14:20:00,27.14,27.17,27.11,27.11,47900.0,23.7293,23.7556,23.7031,23.7031,47900.0
2014-04-24 14:25:00,27.11,27.15,27.11,27.13,69800.0,23.7031,23.7381,23.7031,23.7206,69800.0
2014-04-24 14:30:00,27.14,27.16,27.13,27.15,62300.0,23.7293,23.7468,23.7206,23.7381,62300.0
2014-04-24 14:35:00,27.15,27.16,27.13,27.14,51800.0,23.7381,23.7468,23.7206,23.7293,51800.0
2014-04-24 14:40:00,27.15,27.15,27.08,27.09,49700.0,23.7381,23.7381,23.6769,23.6856,49700.0
2014-04-24 14:45:00,27.09,27.11,27.05,27.08,98900.0,23.6856,23.7031,23.6506,23.6769,98900.0
2014-04-24 14:50:00,27.08,27.09,27.03,27.05,67800.0,23.6769,23.6856,23.6331,23.6506,67800.0
2014-04-24 14:55:00,27.05,27.06,27.0,27.05,114200.0,23.6506,23.6594,23.6069,23.6506,114200.0
2014-04-24 15:00:00,27.06,27.11,27.05,27.1,82300.0,23.6594,23.7031,23.6506,23.6944,82300.0
2014-04-24 15:05:00,27.1,27.11,27.07,27.07,104800.0,23.6944,23.7031,23.6681,23.6681,104800.0
2014-04-24 15:10:00,27.08,27.08,27.02,27.06,277300.0,23.6769,23.6769,23.6244,23.6594,277300.0
2014-04-24 15:15:00,27.07,27.08,27.05,27.06,60900.0,23.6681,23.6769,23.6506,23.6594,60900.0
2014-04-24 15:20:00,27.06,27.1,27.05,27.1,58400.0,23.6594,23.6944,23.6506,23.6944,58400.0
2014-04-24 15:25:00,27.1,27.1,27.05,27.07,82500.0,23.6944,23.6944,23.6506,23.6681,82500.0
2014-04-24 15:30:00,27.07,27.1,27.03,27.05,117100.0,23.6681,23.6944,23.6331,23.6506,117100.0
2014-04-24 15:35:00,27.05,27.08,27.05,27.08,49500.0,23.6506,23.6769,23.6506,23.6769,49500.0
2014-04-24 15:40:00,27.08,27.12,27.07,27.09,95700.0,23.6769,23.7118,23.6681,23.6856,95700.0
2014-04-24 15:45:00,27.09,27.1,27.06,27.09,95500.0,23.6856,23.6944,23.6594,23.6856,95500.0
2014-04-24 15:50:00,27.09,27.1,27.07,27.09,112000.0,23.6856,23.6944,23.6681,23.6856,112000.0
2014-04-24 15:55:00,27.09,27.1,27.08,27.1,274000.0,23.6856,23.6944,23.6769,23.6944,274000.0
2014-04-25 09:30:00,26.94,27.02,26.9,26.9,152300.0,23.5545,23.6244,23.5195,23.5195,152300.0
2014-04-25 09:35:00,26.9,26.93,26.74,26.8,99500.0,23.5195,23.5457,23.3796,23.4321,99500.0
2014-04-25 09:40:00,26.8,26.91,26.77,26.89,91100.0,23.4321,23.5282,23.4058,23.5107,91100.0
2014-04-25 09:45:00,26.89,26.9,26.8,26.81,78900.0,23.5107,23.5195,23.4321,23.4408,78900.0
2014-04-25 09:50:00,26.82,26.96,26.82,26.91,127900.0,23.4495,23.5719,23.4495,23.5282,127900.0
2014-04-25 09:55:00,26.9,26.94,26.82,26.84,138100.0,23.5195,23.5545,23.4495,23.467,138100.0
2014-04-25 10:00:00,26.84,26.85,26.77,26.83,68600.0,23.467,23.4758,23.4058,23.4583,68600.0
2014-04-25 10:05:00,26.83,26.88,26.78,26.84,55700.0,23.4583,23.502,23.4146,23.467,55700.0
2014-04-25 10:10:00,26.84,26.85,26.77,26.8,79700.0,23.467,23.4758,23.4058,23.4321,79700.0
2014-04-25 10:15:00,26.8,26.84,26.77,26.8,102500.0,23.4321,23.467,23.4058,23.4321,102500.0
2014-04-25 10:20:00,26.8,26.89,26.79,26.89,131500.0,23.4321,23.5107,23.4233,23.5107,131500.0
2014-04-25 10:25:00,26.89,26.93,26.87,26.92,116100.0,23.5107,23.5457,23.4933,23.537,116100.0
2014-04-25 10:30:00,26.92,26.97,26.92,26.96,194400.0,23.537,23.5807,23.537,23.5719,194400.0
2014-04-25 10:35:00,26.96,26.97,26.8,26.81,235100.0,23.5719,23.5807,23.4321,23.4408,235100.0
2014-04-25 10:40:00,26.82,26.82,26.73,26.77,109900.0,23.4495,23.4495,23.3708,23.4058,109900.0
2014-04-25 10:45:00,26.77,26.86,26.76,26.86,114700.0,23.4058,23.4845,23.3971,23.4845,114700.0
2014-04-25 10:50:00,26.86,26.89,26.85,26.87,89300.0,23.4845,23.5107,23.4758,23.4933,89300.0
2014-04-25 10:55:00,26.86,26.88,26.85,26.87,90000.0,23.4845,23.502,23.4758,23.4933,90000.0
2014-04-25 11:00:00,26.86,26.88,26.84,26.87,94000.0,23.4845,23.502,23.467,23.4933,94000.0
2014-04-25 11:05:00,26.87,26.87,26.79,26.82,318400.0,23.4933,23.4933,23.4233,23.4495,318400.0
2014-04-25 11:10:00,26.82,26.83,26.77,26.81,80000.0,23.4495,23.4583,23.4058,23.4408,80000.0
2014-04-25 11:15:00,26.81,26.87,26.8,26.86,71000.0,23.4408,23.4933,23.4321,23.4845,71000.0
2014-04-25 11:20:00,26.87,26.91,26.84,26.9,61700.0,23.4933,23.5282,23.467,23.5195,61700.0
2014-04-25 11:25:00,26.89,26.95,26.89,26.93,51100.0,23.5107,23.5632,23.5107,23.5457,51100.0
2014-04-25 11:30:00,26.94,26.97,26.92,26.95,116100.0,23.5545,23.5807,23.537,23.5632,116100.0
2014-04-25 11:35:00,26.95,26.97,26.94,26.95,140400.0,23.5632,23.5807,23.5545,23.5632,140400.0
2014-04-25 11:40:00,26.95,27.0,26.95,27.0,152200.0,23.5632,23.6069,23.5632,23.6069,152200.0
2014-04-25 11:45:00,26.99,27.02,26.96,27.02,62600.0,23.5982,23.6244,23.5719,23.6244,62600.0
2014-04-25 11:50:00,27.02,27.07,27.02,27.07,72000.0,23.6244,23.6681,23.6244,23.6681,72000.0
2014-04-25 11:55:00,27.07,27.07,26.99,26.99,36600.0,23.6681,23.6681,23.5982,23.5982,36600.0
2014-04-25 12:00:00,26.99,27.02,26.94,26.95,56200.0,23.5982,23.6244,23.5545,23.5632,56200.0
2014-04-25 12:05:00,26.94,27.02,26.94,27.02,42500.0,23.5545,23.6244,23.5545,23.6244,42500.0
2014-04-25 12:10:00,27.02,27.06,27.02,27.03,43600.0,23.6244,23.6594,23.6244,23.6331,43600.0
2014-04-25 12:15:00,27.03,27.05,27.01,27.01,36500.0,23.6331,23.6506,23.6157,23.6157,36500.0
2014-04-25 12:20:00,27.02,27.02,26.98,27.01,21000.0,23.6244,23.6244,23.5894,23.6157,21000.0
2014-04-25 12:25:00,27.01,27.05,27.01,27.01,27700.0,23.6157,23.6506,23.6157,23.6157,27700.0
2014-04-25 12:30:00,27.01,27.04,27.0,27.02,32900.0,23.6157,23.6419,23.6069,23.6244,32900.0
2014-04-25 12:35:00,27.01,27.03,26.96,26.97,25600.0,23.6157,23.6331,23.5719,23.5807,25600.0
2014-04-25 12:40:00,26.96,27.0,26.96,27.0,28200.0,23.5719,23.6069,23.5719,23.6069,28200.0
2014-04-25 12:45:00,27.0,27.01,26.95,26.96,42700.0,23.6069,23.6157,23.5632,23.5719,42700.0
2014-04-25 12:50:00,26.97,26.97,26.95,26.96,26200.0,23.5807,23.5807,23.5632,23.5719,26200.0
2014-04-25 12:55:00,26.96,27.0,26.96,27.0,29900.0,23.5719,23.6069,23.5719,23.6069,29900.0
2014-04-25 13:00:00,27.0,27.0,26.93,26.95,48900.0,23.6069,23.6069,23.5457,23.5632,48900.0
2014-04-25 13:05:00,26.95,26.96,26.93,26.94,67000.0,23.5632,23.5719,23.5457,23.5545,67000.0
2014-04-25 13:10:00,26.94,26.97,26.93,26.97,42500.0,23.5545,23.5807,23.5457,23.5807,42500.0
2014-04-25 13:15:00,26.96,26.98,26.92,26.94,39700.0,23.5719,23.5894,23.537,23.5545,39700.0
2014-04-25 13:20:00,26.94,26.99,26.94,26.99,52000.0,23.5545,23.5982,23.5545,23.5982,52000.0
2014-04-25 13:25:00,26.99,27.04,26.98,27.03,38500.0,23.5982,23.6419,23.5894,23.6331,38500.0
2014-04-25 13:30:00,27.02,27.03,26.9,26.9,96600.0,23.6244,23.6331,23.5195,23.5195,96600.0
2014-04-25 13:35:00,26.9,26.91,26.88,26.9,15800.0,23.5195,23.5282,23.502,23.5195,15800.0
2014-04-25 13:40:00,26.89,26.92,26.89,26.92,38900.0,23.5107,23.537,23.5107,23.537,38900.0
2014-04-25 13:45:00,26.92,26.96,26.91,26.92,55000.0,23.537,23.5719,23.5282,23.537,55000.0
2014-04-25 13:50:00,26.92,26.93,26.89,26.89,21600.0,23.537,23.5457,23.5107,23.5107,21600.0
2014-04-25 13:55:00,26.89,26.91,26.88,26.88,49000.0,23.5107,23.5282,23.502,23.502,49000.0
2014-04-25 14:00:00,26.88,26.89,26.83,26.84,54300.0,23.502,23.5107,23.4583,23.467,54300.0
2014-04-25 14:05:00,26.83,26.87,26.83,26.85,49800.0,23.4583,23.4933,23.4583,23.4758,49800.0
2014-04-25 14:10:00,26.84,26.84,26.78,26.78,73100.0,23.467,23.467,23.4146,23.4146,73100.0
2014-04-25 14:15:00,26.78,26.78,26.75,26.76,53600.0,23.4146,23.4146,23.3883,23.3971,53600.0
2014-04-25 14:20:00,26.76,26.8,26.75,26.79,48200.0,23.3971,23.4321,23.3883,23.4233,48200.0
2014-04-25 14:25:00,26.78,26.8,26.75,26.76,102700.0,23.4146,23.4321,23.3883,23.3971,102700.0
2014-04-25 14:30:00,26.76,26.81,26.73,26.81,52900.0,23.3971,23.4408,23.3708,23.4408,52900.0
2014-04-25 14:35:00,26.82,26.9,26.82,26.9,49700.0,23.4495,23.5195,23.4495,23.5195,49700.0
2014-04-25 14:40:00,26.9,26.9,26.82,26.82,35500.0,23.5195,23.5195,23.4495,23.4495,35500.0
2014-04-25 14:45:00,26.82,26.85,26.82,26.85,36900.0,23.4495,23.4758,23.4495,23.4758,36900.0
2014-04-25 14:50:00,26.85,26.89,26.84,26.88,32700.0,23.4758,23.5107,23.467,23.502,32700.0
2014-04-25 14:55:00,26.87,26.88,26.82,26.83,55000.0,23.4933,23.502,23.4495,23.4583,55000.0
2014-04-25 15:00:00,26.83,26.85,26.82,26.85,39900.0,23.4583,23.4758,23.4495,23.4758,39900.0
2014-04-25 15:05:00,26.86,26.88,26.83,26.83,40300.0,23.4845,23.502,23.4583,23.4583,40300.0
2014-04-25 15:10:00,26.84,26.84,26.82,26.82,30400.0,23.467,23.467,23.4495,23.4495,30400.0
2014-04-25 15:15:00,26.82,26.85,26.79,26.82,95800.0,23.4495,23.4758,23.4233,23.4495,95800.0
2014-04-25 15:20:00,26.82,26.85,26.82,26.82,36500.0,23.4495,23.4758,23.4495,23.4495,36500.0
2014-04-25 15:25:00,26.83,26.89,26.83,26.87,68300.0,23.4583,23.5107,23.4583,23.4933,68300.0
2014-04-25 15:30:00,26.87,26.91,26.84,26.86,91100.0,23.4933,23.5282,23.467,23.4845,91100.0
2014-04-25 15:35:00,26.87,26.89,26.86,26.86,63400.0,23.4933,23.5107,23.4845,23.4845,63400.0
2014-04-25 15:40:00,26.87,26.93,26.86,26.92,102900.0,23.4933,23.5457,23.4845,23.537,102900.0
2014-04-25 15:45:00,26.91,26.95,26.89,26.9,175800.0,23.5282,23.5632,23.5107,23.5195,175800.0
2014-04-25 15:50:00,26.9,26.91,26.85,26.85,208700.0,23.5195,23.5282,23.4758,23.4758,208700.0
2014-04-25 15:55:00,26.85,26.87,26.82,26.85,294000.0,23.4758,23.4933,23.4495,23.4758,294000.0
2014-04-28 09:30:00,26.97,27.18,26.86,26.87,136300.0,23.5807,23.7643,23.4845,23.4933,136300.0
2014-04-28 09:35:00,26.87,26.89,26.57,26.61,228800.0,23.4933,23.5107,23.231,23.2659,228800.0
2014-04-28 09:40:00,26.61,26.65,26.56,26.63,82000.0,23.2659,23.3009,23.2222,23.2834,82000.0
2014-04-28 09:45:00,26.63,26.72,26.57,26.57,76800.0,23.2834,23.3621,23.231,23.231,76800.0
2014-04-28 09:50:00,26.57,26.69,26.57,26.67,62900.0,23.231,23.3359,23.231,23.3184,62900.0
2014-04-28 09:55:00,26.67,26.77,26.67,26.76,66100.0,23.3184,23.4058,23.3184,23.3971,66100.0
2014-04-28 10:00:00,26.76,26.89,26.75,26.76,114600.0,23.3971,23.5107,23.3883,23.3971,114600.0
2014-04-28 10:05:00,26.76,26.82,26.71,26.8,87000.0,23.3971,23.4495,23.3534,23.4321,87000.0
2014-04-28 10:10:00,26.79,26.82,26.7,26.82,58400.0,23.4233,23.4495,23.3446,23.4495,58400.0
2014-04-28 10:15:00,26.82,26.91,26.82,26.86,131000.0,23.4495,23.5282,23.4495,23.4845,131000.0
2014-04-28 10:20:00,26.87,26.91,26.84,26.87,131500.0,23.4933,23.5282,23.467,23.4933,131500.0
2014-04-28 10:25:00,26.87,26.89,26.78,26.82,65800.0,23.4933,23.5107,23.4146,23.4495,65800.0
2014-04-28 10:30:00,26.81,26.9,26.81,26.84,52900.0,23.4408,23.5195,23.4408,23.467,52900.0
2014-04-28 10:35:00,26.84,26.87,26.8,26.83,89000.0,23.467,23.4933,23.4321,23.4583,89000.0
2014-04-28 10:40:00,26.84,26.84,26.76,26.78,54500.0,23.467,23.467,23.3971,23.4146,54500.0
2014-04-28 10:45:00,26.78,26.79,26.65,26.66,87900.0,23.4146,23.4233,23.3009,23.3096,87900.0
2014-04-28 10:50:00,26.66,26.69,26.6,26.6,64100.0,23.3096,23.3359,23.2572,23.2572,64100.0
2014-04-28 10:55:00,26.6,26.65,26.58,26.6,105900.0,23.2572,23.3009,23.2397,23.2572,105900.0
2014-04-28 11:00:00,26.6,26.64,26.59,26.61,67600.0,23.2572,23.2922,23.2484,23.2659,67600.0
2014-04-28 11:05:00,26.62,26.65,26.52,26.55,66900.0,23.2747,23.3009,23.1872,23.2135,66900.0
2014-04-28 11:10:00,26.55,26.55,26.46,26.46,32000.0,23.2135,23.2135,23.1348,23.1348,32000.0
2014-04-28 11:15:00,26.46,26.49,26.44,26.48,55300.0,23.1348,23.161,23.1173,23.1523,55300.0
2014-04-28 11:20:00,26.47,26.49,26.39,26.41,71900.0,23.1435,23.161,23.0736,23.0911,71900.0
2014-04-28 11:25:00,26.4,26.44,26.38,26.38,77700.0,23.0823,23.1173,23.0648,23.0648,77700.0
2014-04-28 11:30:00,26.39,26.45,26.37,26.42,63200.0,23.0736,23.126,23.0561,23.0998,63200.0
2014-04-28 11:35:00,26.42,26.52,26.39,26.52,76600.0,23.0998,23.1872,23.0736,23.1872,76600.0
2014-04-28 11:40:00,26.52,26.54,26.48,26.51,66000.0,23.1872,23.2047,23.1523,23.1785,66000.0
2014-04-28 11:45:00,26.51,26.55,26.5,26.53,30700.0,23.1785,23.2135,23.1698,23.196,30700.0
2014-04-28 11:50:00,26.54,26.55,26.43,26.44,49500.0,23.2047,23.2135,23.1085,23.1173,49500.0
2014-04-28 11:55:00,26.43,26.43,26.34,26.35,55100.0,23.1085,23.1085,23.0299,23.0386,55100.0
2014-04-28 12:00:00,26.35,26.41,26.33,26.4,56000.0,23.0386,23.0911,23.0211,23.0823,56000.0
2014-04-28 12:05:00,26.4,26.41,26.34,26.35,26900.0,23.0823,23.0911,23.0299,23.0386,26900.0
2014-04-28 12:10:00,26.36,26.46,26.36,26.43,37700.0,23.0473,23.1348,23.0473,23.1085,37700.0
2014-04-28 12:15:00,26.43,26.47,26.42,26.45,103000.0,23.1085,23.1435,23.0998,23.126,103000.0
2014-04-28 12:20:00,26.45,26.46,26.41,26.41,23700.0,23.126,23.1348,23.0911,23.0911,23700.0
2014-04-28 12:25:00,26.41,26.42,26.36,26.37,56800.0,23.0911,23.0998,23.0473,23.0561,56800.0
2014-04-28 12:30:00,26.37,26.44,26.36,26.43,39100.0,23.0561,23.1173,23.0473,23.1085,39100.0
2014-04-28 12:35:00,26.43,26.43,26.36,26.36,22500.0,23.1085,23.1085,23.0473,23.0473,22500.0
2014-04-28 12:40:00,26.36,26.44,26.36,26.39,28600.0,23.0473,23.1173,23.0473,23.0736,28600.0
2014-04-28 12:45:00,26.39,26.41,26.38,26.4,14100.0,23.0736,23.0911,23.0648,23.0823,14100.0
2014-04-28 12:50:00,26.4,26.41,26.35,26.39,27500.0,23.0823,23.0911,23.0386,23.0736,27500.0
2014-04-28 12:55:00,26.4,26.4,26.33,26.33,26700.0,23.0823,23.0823,23.0211,23.0211,26700.0
2014-04-28 13:00:00,26.33,26.34,26.29,26.31,47000.0,23.0211,23.0299,22.9861,23.0036,47000.0
2014-04-28 13:05:00,26.3,26.3,26.24,26.27,37200.0,22.9949,22.9949,22.9424,22.9687,37200.0
2014-04-28 13:10:00,26.28,26.3,26.22,26.23,36400.0,22.9774,22.9949,22.9249,22.9337,36400.0
2014-04-28 13:15:00,26.22,26.24,26.19,26.22,29900.0,22.9249,22.9424,22.8987,22.9249,29900.0
2014-04-28 13:20:00,26.23,26.23,26.17,26.18,54800.0,22.9337,22.9337,22.8812,22.89,54800.0
2014-04-28 13:25:00,26.19,26.21,26.17,26.19,78300.0,22.8987,22.9162,22.8812,22.8987,78300.0
2014-04-28 13:30:00,26.19,26.22,26.12,26.15,65700.0,22.8987,22.9249,22.8375,22.8637,65700.0
2014-04-28 13:35:00,26.15,26.2,26.15,26.18,54000.0,22.8637,22.9075,22.8637,22.89,54000.0
2014-04-28 13:40:00,26.18,26.24,26.18,26.2,57900.0,22.89,22.9424,22.89,22.9075,57900.0
2014-04-28 13:45:00,26.2,26.26,26.17,26.26,19800.0,22.9075,22.9599,22.8812,22.9599,19800.0
2014-04-28 13:50:00,26.26,26.33,26.25,26.25,67700.0,22.9599,23.0211,22.9512,22.9512,67700.0
2014-04-28 13:55:00,26.25,26.26,26.17,26.19,69800.0,22.9512,22.9599,22.8812,22.8987,69800.0
2014-04-28 14:00:00,26.19,26.2,26.13,26.15,67300.0,22.8987,22.9075,22.8463,22.8637,67300.0
2014-04-28 14:05:00,26.15,26.16,26.11,26.15,101300.0,22.8637,22.8725,22.8288,22.8637,101300.0
2014-04-28 14:10:00,26.16,26.19,26.15,26.19,183300.0,22.8725,22.8987,22.8637,22.8987,183300.0
2014-04-28 14:15:00,26.19,26.26,26.19,26.25,165400.0,22.8987,22.9599,22.8987,22.9512,165400.0
2014-04-28 14:20:00,26.25,26.33,26.24,26.32,143300.0,22.9512,23.0211,22.9424,23.0124,143300.0
2014-04-28 14:25:00,26.32,26.32,26.29,26.3,53300.0,23.0124,23.0124,22.9861,22.9949,53300.0
2014-04-28 14:30:00,26.3,26.32,26.26,26.27,48500.0,22.9949,23.0124,22.9599,22.9687,48500.0
2014-04-28 14:35:00,26.27,26.27,26.23,26.25,95600.0,22.9687,22.9687,22.9337,22.9512,95600.0
2014-04-28 14:40:00,26.25,26.25,26.21,26.24,32900.0,22.9512,22.9512,22.9162,22.9424,32900.0
2014-04-28 14:45:00,26.24,26.28,26.23,26.26,154900.0,22.9424,22.9774,22.9337,22.9599,154900.0
2014-04-28 14:50:00,26.27,26.31,26.27,26.3,23700.0,22.9687,23.0036,22.9687,22.9949,23700.0
2014-04-28 14:55:00,26.29,26.31,26.26,26.27,39100.0,22.9861,23.0036,22.9599,22.9687,39100.0
2014-04-28 15:00:00,26.27,26.29,26.26,26.28,116800.0,22.9687,22.9861,22.9599,22.9774,116800.0
2014-04-28 15:05:00,26.28,26.32,26.26,26.3,212400.0,22.9774,23.0124,22.9599,22.9949,212400.0
2014-04-28 15:10:00,26.3,26.4,26.3,26.39,82300.0,22.9949,23.0823,22.9949,23.0736,82300.0
2014-04-28 15:15:00,26.39,26.46,26.37,26.45,184500.0,23.0736,23.1348,23.0561,23.126,184500.0
2014-04-28 15:20:00,26.46,26.48,26.41,26.46,173500.0,23.1348,23.1523,23.0911,23.1348,173500.0
2014-04-28 15:25:00,26.46,26.49,26.44,26.45,95600.0,23.1348,23.161,23.1173,23.126,95600.0
2014-04-28 15:30:00,26.45,26.47,26.42,26.42,293200.0,23.126,23.1435,23.0998,23.0998,293200.0
2014-04-28 15:35:00,26.43,26.46,26.42,26.42,150500.0,23.1085,23.1348,23.0998,23.0998,150500.0
2014-04-28 15:40:00,26.42,26.45,26.41,26.45,137200.0,23.0998,23.126,23.0911,23.126,137200.0
2014-04-28 15:45:00,26.45,26.45,26.36,26.38,336600.0,23.126,23.126,23.0473,23.0648,336600.0
2014-04-28 15:50:00,26.37,26.4,26.36,26.38,224300.0,23.0561,23.0823,23.0473,23.0648,224300.0
2014-04-28 15:55:00,26.37,26.39,26.36,26.37,476800.0,23.0561,23.0736,23.0473,23.0561,476800.0
2014-04-29 09:30:00,26.57,26.7,26.57,26.69,99200.0,23.231,23.3446,23.231,23.3359,99200.0
2014-04-29 09:35:00,26.7,26.7,26.51,26.62,120800.0,23.3446,23.3446,23.1785,23.2747,120800.0
2014-04-29 09:40:00,26.62,26.7,26.53,26.6,115800.0,23.2747,23.3446,23.196,23.2572,115800.0
2014-04-29 09:45:00,26.59,26.59,26.49,26.57,110800.0,23.2484,23.2484,23.161,23.231,110800.0
2014-04-29 09:50:00,26.58,26.63,26.53,26.55,93300.0,23.2397,23.2834,23.196,23.2135,93300.0
2014-04-29 09:55:00,26.55,26.68,26.55,26.63,75800.0,23.2135,23.3271,23.2135,23.2834,75800.0
2014-04-29 10:00:00,26.63,26.63,26.53,26.54,94200.0,23.2834,23.2834,23.196,23.2047,94200.0
2014-04-29 10:05:00,26.53,26.56,26.43,26.43,98200.0,23.196,23.2222,23.1085,23.1085,98200.0
2014-04-29 10:10:00,26.43,26.58,26.4,26.4,177300.0,23.1085,23.2397,23.0823,23.0823,177300.0
2014-04-29 10:15:00,26.4,26.4,26.34,26.34,131600.0,23.0823,23.0823,23.0299,23.0299,131600.0
2014-04-29 10:20:00,26.35,26.37,26.3,26.33,138500.0,23.0386,23.0561,22.9949,23.0211,138500.0
2014-04-29 10:25:00,26.33,26.35,26.27,26.33,96400.0,23.0211,23.0386,22.9687,23.0211,96400.0
2014-04-29 10:30:00,26.33,26.42,26.31,26.41,51200.0,23.0211,23.0998,23.0036,23.0911,51200.0
2014-04-29 10:35:00,26.4,26.46,26.38,26.42,133800.0,23.0823,23.1348,23.0648,23.0998,133800.0
2014-04-29 10:40:00,26.42,26.51,26.41,26.48,68400.0,23.0998,23.1785,23.0911,23.1523,68400.0
2014-04-29 10:45:00,26.49,26.51,26.46,26.46,78500.0,23.161,23.1785,23.1348,23.1348,78500.0
2014-04-29 10:50:00,26.46,26.48,26.45,26.48,32800.0,23.1348,23.1523,23.126,23.1523,32800.0
2014-04-29 10:55:00,26.48,26.49,26.43,26.45,28900.0,23.1523,23.161,23.1085,23.126,28900.0
2014-04-29 11:00:00,26.44,26.5,26.44,26.5,34100.0,23.1173,23.1698,23.1173,23.1698,34100.0
2014-04-29 11:05:00,26.5,26.5,26.43,26.48,41300.0,23.1698,23.1698,23.1085,23.1523,41300.0
2014-04-29 11:10:00,26.48,26.48,26.4,26.41,32200.0,23.1523,23.1523,23.0823,23.0911,32200.0
2014-04-29 11:15:00,26.4,26.45,26.4,26.43,38400.0,23.0823,23.126,23.0823,23.1085,38400.0
2014-04-29 11:20:00,26.43,26.47,26.42,26.45,41800.0,23.1085,23.1435,23.0998,23.126,41800.0
2014-04-29 11:25:00,26.45,26.55,26.45,26.55,33000.0,23.126,23.2135,23.126,23.2135,33000.0
2014-04-29 11:30:00,26.55,26.58,26.54,26.58,43900.0,23.2135,23.2397,23.2047,23.2397,43900.0
2014-04-29 11:35:00,26.57,26.6,26.53,26.56,26000.0,23.231,23.2572,23.196,23.2222,26000.0
2014-04-29 11:40:00,26.56,26.56,26.52,26.54,24100.0,23.2222,23.2222,23.1872,23.2047,24100.0
2014-04-29 11:45:00,26.54,26.54,26.49,26.52,22700.0,23.2047,23.2047,23.161,23.1872,22700.0
2014-04-29 11:50:00,26.52,26.52,26.48,26.51,25800.0,23.1872,23.1872,23.1523,23.1785,25800.0
2014-04-29 11:55:00,26.51,26.55,26.51,26.51,23000.0,23.1785,23.2135,23.1785,23.1785,23000.0
2014-04-29 12:00:00,26.52,26.55,26.51,26.55,25200.0,23.1872,23.2135,23.1785,23.2135,25200.0
2014-04-29 12:05:00,26.55,26.62,26.55,26.62,22300.0,23.2135,23.2747,23.2135,23.2747,22300.0
2014-04-29 12:10:00,26.62,26.62,26.58,26.59,32600.0,23.2747,23.2747,23.2397,23.2484,32600.0
2014-04-29 12:15:00,26.58,26.58,26.54,26.57,28900.0,23.2397,23.2397,23.2047,23.231,28900.0
2014-04-29 12:20:00,26.57,26.63,26.57,26.61,18100.0,23.231,23.2834,23.231,23.2659,18100.0
2014-04-29 12:25:00,26.61,26.61,26.56,26.61,18300.0,23.2659,23.2659,23.2222,23.2659,18300.0
2014-04-29 12:30:00,26.61,26.64,26.6,26.64,32500.0,23.2659,23.2922,23.2572,23.2922,32500.0
2014-04-29 12:35:00,26.64,26.67,26.64,26.65,22300.0,23.2922,23.3184,23.2922,23.3009,22300.0
2014-04-29 12:40:00,26.65,26.68,26.65,26.67,15200.0,23.3009,23.3271,23.3009,23.3184,15200.0
2014-04-29 12:45:00,26.67,26.68,26.66,26.67,9500.0,23.3184,23.3271,23.3096,23.3184,9500.0
2014-04-29 12:50:00,26.67,26.69,26.66,26.67,20200.0,23.3184,23.3359,23.3096,23.3184,20200.0
2014-04-29 12:55:00,26.66,26.68,26.65,26.66,24400.0,23.3096,23.3271,23.3009,23.3096,24400.0
2014-04-29 13:00:00,26.67,26.69,26.67,26.68,10200.0,23.3184,23.3359,23.3184,23.3271,10200.0
2014-04-29 13:05:00,26.68,26.68,26.62,26.64,28400.0,23.3271,23.3271,23.2747,23.2922,28400.0
2014-04-29 13:10:00,26.64,26.69,26.64,26.64,25300.0,23.2922,23.3359,23.2922,23.2922,25300.0
2014-04-29 13:15:00,26.65,26.67,26.64,26.66,23400.0,23.3009,23.3184,23.2922,23.3096,23400.0
2014-04-29 13:20:00,26.66,26.69,26.64,26.66,22300.0,23.3096,23.3359,23.2922,23.3096,22300.0
2014-04-29 13:25:00,26.66,26.68,26.65,26.68,24800.0,23.3096,23.3271,23.3009,23.3271,24800.0
2014-04-29 13:30:00,26.68,26.71,26.66,26.71,103600.0,23.3271,23.3534,23.3096,23.3534,103600.0
2014-04-29 13:35:00,26.71,26.72,26.65,26.66,53600.0,23.3534,23.3621,23.3009,23.3096,53600.0
2014-04-29 13:40:00,26.66,26.67,26.61,26.62,22400.0,23.3096,23.3184,23.2659,23.2747,22400.0
2014-04-29 13:45:00,26.61,26.63,26.6,26.63,16600.0,23.2659,23.2834,23.2572,23.2834,16600.0
2014-04-29 13:50:00,26.63,26.67,26.63,26.67,15100.0,23.2834,23.3184,23.2834,23.3184,15100.0
2014-04-29 13:55:00,26.66,26.67,26.65,26.66,31900.0,23.3096,23.3184,23.3009,23.3096,31900.0
2014-04-29 14:00:00,26.66,26.68,26.64,26.67,30300.0,23.3096,23.3271,23.2922,23.3184,30300.0
2014-04-29 14:05:00,26.67,26.69,26.66,26.67,28800.0,23.3184,23.3359,23.3096,23.3184,28800.0
2014-04-29 14:10:00,26.67,26.67,26.66,26.67,5600.0,23.3184,23.3184,23.3096,23.3184,5600.0
2014-04-29 14:15:00,26.67,26.67,26.64,26.64,32800.0,23.3184,23.3184,23.2922,23.2922,32800.0
2014-04-29 14:20:00,26.64,26.67,26.64,26.66,37000.0,23.2922,23.3184,23.2922,23.3096,37000.0
2014-04-29 14:25:00,26.66,26.67,26.62,26.62,34200.0,23.3096,23.3184,23.2747,23.2747,34200.0
2014-04-29 14:30:00,26.62,26.64,26.61,26.62,56200.0,23.2747,23.2922,23.2659,23.2747,56200.0
2014-04-29 14:35:00,26.61,26.62,26.6,26.61,31500.0,23.2659,23.2747,23.2572,23.2659,31500.0
2014-04-29 14:40:00,26.62,26.63,26.61,26.62,31800.0,23.2747,23.2834,23.2659,23.2747,31800.0
2014-04-29 14:45:00,26.62,26.66,26.6,26.65,54900.0,23.2747,23.3096,23.2572,23.3009,54900.0
2014-04-29 14:50:00,26.66,26.66,26.6,26.6,54400.0,23.3096,23.3096,23.2572,23.2572,54400.0
2014-04-29 14:55:00,26.61,26.61,26.58,26.61,70900.0,23.2659,23.2659,23.2397,23.2659,70900.0
2014-04-29 15:00:00,26.61,26.61,26.6,26.61,31900.0,23.2659,23.2659,23.2572,23.2659,31900.0
2014-04-29 15:05:00,26.61,26.61,26.6,26.61,34400.0,23.2659,23.2659,23.2572,23.2659,34400.0
2014-04-29 15:10:00,26.61,26.61,26.57,26.58,42100.0,23.2659,23.2659,23.231,23.2397,42100.0
2014-04-29 15:15:00,26.57,26.58,26.54,26.55,82100.0,23.231,23.2397,23.2047,23.2135,82100.0
2014-04-29 15:20:00,26.55,26.59,26.55,26.58,58900.0,23.2135,23.2484,23.2135,23.2397,58900.0
2014-04-29 15:25:00,26.58,26.62,26.57,26.62,66200.0,23.2397,23.2747,23.231,23.2747,66200.0
2014-04-29 15:30:00,26.61,26.62,26.58,26.6,72700.0,23.2659,23.2747,23.2397,23.2572,72700.0
2014-04-29 15:35:00,26.6,26.6,26.57,26.6,134500.0,23.2572,23.2572,23.231,23.2572,134500.0
2014-04-29 15:40:00,26.6,26.6,26.55,26.56,105900.0,23.2572,23.2572,23.2135,23.2222,105900.0
2014-04-29 15:45:00,26.55,26.6,26.55,26.6,153400.0,23.2135,23.2572,23.2135,23.2572,153400.0
2014-04-29 15:50:00,26.6,26.6,26.58,26.6,179000.0,23.2572,23.2572,23.2397,23.2572,179000.0
2014-04-29 15:55:00,26.59,26.61,26.57,26.57,384700.0,23.2484,23.2659,23.231,23.231,384700.0
2014-04-30 09:30:00,26.52,26.52,26.29,26.32,134500.0,23.1872,23.1872,22.9861,23.0124,134500.0
2014-04-30 09:35:00,26.32,26.44,26.3,26.41,137500.0,23.0124,23.1173,22.9949,23.0911,137500.0
2014-04-30 09:40:00,26.43,26.47,26.39,26.41,105200.0,23.1085,23.1435,23.0736,23.0911,105200.0
2014-04-30 09:45:00,26.41,26.48,26.41,26.42,315000.0,23.0911,23.1523,23.0911,23.0998,315000.0
2014-04-30 09:50:00,26.42,26.48,26.39,26.45,141000.0,23.0998,23.1523,23.0736,23.126,141000.0
2014-04-30 09:55:00,26.46,26.48,26.43,26.45,65900.0,23.1348,23.1523,23.1085,23.126,65900.0
2014-04-30 10:00:00,26.45,26.45,26.27,26.29,69500.0,23.126,23.126,22.9687,22.9861,69500.0
2014-04-30 10:05:00,26.28,26.41,26.27,26.38,117400.0,22.9774,23.0911,22.9687,23.0648,117400.0
2014-04-30 10:10:00,26.38,26.42,26.38,26.38,68500.0,23.0648,23.0998,23.0648,23.0648,68500.0
2014-04-30 10:15:00,26.38,26.47,26.36,26.46,108800.0,23.0648,23.1435,23.0473,23.1348,108800.0
2014-04-30 10:20:00,26.47,26.49,26.45,26.48,118100.0,23.1435,23.161,23.126,23.1523,118100.0
2014-04-30 10:25:00,26.48,26.52,26.43,26.43,169900.0,23.1523,23.1872,23.1085,23.1085,169900.0
2014-04-30 10:30:00,26.43,26.46,26.42,26.43,419000.0,23.1085,23.1348,23.0998,23.1085,419000.0
2014-04-30 10:35:00,26.43,26.47,26.41,26.46,150400.0,23.1085,23.1435,23.0911,23.1348,150400.0
2014-04-30 10:40:00,26.45,26.46,26.44,26.45,55400.0,23.126,23.1348,23.1173,23.126,55400.0
2014-04-30 10:45:00,26.44,26.48,26.44,26.44,173700.0,23.1173,23.1523,23.1173,23.1173,173700.0
2014-04-30 10:50:00,26.45,26.51,26.45,26.47,124200.0,23.126,23.1785,23.126,23.1435,124200.0
2014-04-30 10:55:00,26.48,26.54,26.47,26.48,161800.0,23.1523,23.2047,23.1435,23.1523,161800.0
2014-04-30 11:00:00,26.49,26.53,26.49,26.53,108800.0,23.161,23.196,23.161,23.196,108800.0
2014-04-30 11:05:00,26.52,26.52,26.45,26.46,63700.0,23.1872,23.1872,23.126,23.1348,63700.0
2014-04-30 11:10:00,26.46,26.47,26.42,26.43,48300.0,23.1348,23.1435,23.0998,23.1085,48300.0
2014-04-30 11:15:00,26.43,26.45,26.41,26.44,30900.0,23.1085,23.126,23.0911,23.1173,30900.0
2014-04-30 11:20:00,26.43,26.46,26.41,26.45,38500.0,23.1085,23.1348,23.0911,23.126,38500.0
2014-04-30 11:25:00,26.44,26.47,26.42,26.46,55400.0,23.1173,23.1435,23.0998,23.1348,55400.0
2014-04-30 11:30:00,26.46,26.48,26.46,26.48,109300.0,23.1348,23.1523,23.1348,23.1523,109300.0
2014-04-30 11:35:00,26.47,26.48,26.46,26.47,64900.0,23.1435,23.1523,23.1348,23.1435,64900.0
2014-04-30 11:40:00,26.48,26.5,26.47,26.48,66600.0,23.1523,23.1698,23.1435,23.1523,66600.0
2014-04-30 11:45:00,26.49,26.49,26.42,26.42,40400.0,23.161,23.161,23.0998,23.0998,40400.0
2014-04-30 11:50:00,26.43,26.43,26.42,26.42,14300.0,23.1085,23.1085,23.0998,23.0998,14300.0
2014-04-30 11:55:00,26.42,26.42,26.37,26.38,24600.0,23.0998,23.0998,23.0561,23.0648,24600.0
2014-04-30 12:00:00,26.38,26.39,26.38,26.38,30700.0,23.0648,23.0736,23.0648,23.0648,30700.0
2014-04-30 12:05:00,26.38,26.45,26.38,26.45,17700.0,23.0648,23.126,23.0648,23.126,17700.0
2014-04-30 12:10:00,26.44,26.49,26.44,26.45,248200.0,23.1173,23.161,23.1173,23.126,248200.0
2014-04-30 12:15:00,26.45,26.45,26.4,26.44,129300.0,23.126,23.126,23.0823,23.1173,129300.0
2014-04-30 12:20:00,26.44,26.46,26.43,26.45,20100.0,23.1173,23.1348,23.1085,23.126,20100.0
2014-04-30 12:25:00,26.46,26.49,26.45,26.48,26200.0,23.1348,23.161,23.126,23.1523,26200.0
2014-04-30 12:30:00,26.47,26.48,26.45,26.47,69400.0,23.1435,23.1523,23.126,23.1435,69400.0
2014-04-30 12:35:00,26.48,26.48,26.46,26.46,27800.0,23.1523,23.1523,23.1348,23.1348,27800.0
2014-04-30 12:40:00,26.46,26.47,26.45,26.45,17900.0,23.1348,23.1435,23.126,23.126,17900.0
2014-04-30 12:45:00,26.46,26.47,26.46,26.46,32800.0,23.1348,23.1435,23.1348,23.1348,32800.0
2014-04-30 12:50:00,26.46,26.47,26.46,26.46,9900.0,23.1348,23.1435,23.1348,23.1348,9900.0
2014-04-30 12:55:00,26.46,26.47,26.46,26.47,23800.0,23.1348,23.1435,23.1348,23.1435,23800.0
2014-04-30 13:00:00,26.47,26.47,26.46,26.47,9700.0,23.1435,23.1435,23.1348,23.1435,9700.0
2014-04-30 13:05:00,26.46,26.49,26.46,26.49,41000.0,23.1348,23.161,23.1348,23.161,41000.0
2014-04-30 13:10:00,26.48,26.5,26.48,26.48,36200.0,23.1523,23.1698,23.1523,23.1523,36200.0
2014-04-30 13:15:00,26.49,26.49,26.46,26.46,51600.0,23.161,23.161,23.1348,23.1348,51600.0
2014-04-30 13:20:00,26.46,26.48,26.45,26.47,60100.0,23.1348,23.1523,23.126,23.1435,60100.0
2014-04-30 13:25:00,26.47,26.5,26.46,26.49,30500.0,23.1435,23.1698,23.1348,23.161,30500.0
2014-04-30 13:30:00,26.49,26.49,26.46,26.48,48500.0,23.161,23.161,23.1348,23.1523,48500.0
2014-04-30 13:35:00,26.48,26.48,26.46,26.48,58400.0,23.1523,23.1523,23.1348,23.1523,58400.0
2014-04-30 13:40:00,26.48,26.49,26.46,26.48,46200.0,23.1523,23.161,23.1348,23.1523,46200.0
2014-04-30 13:45:00,26.49,26.49,26.47,26.47,122100.0,23.161,23.161,23.1435,23.1435,122100.0
2014-04-30 13:50:00,26.47,26.48,26.46,26.47,42800.0,23.1435,23.1523,23.1348,23.1435,42800.0
2014-04-30 13:55:00,26.47,26.47,26.42,26.43,58900.0,23.1435,23.1435,23.0998,23.1085,58900.0
2014-04-30 14:00:00,26.42,26.51,26.38,26.49,137900.0,23.0998,23.1785,23.0648,23.161,137900.0
2014-04-30 14:05:00,26.5,26.5,26.4,26.47,71800.0,23.1698,23.1698,23.0823,23.1435,71800.0
2014-04-30 14:10:00,26.47,26.48,26.41,26.45,86400.0,23.1435,23.1523,23.0911,23.126,86400.0
2014-04-30 14:15:00,26.44,26.47,26.4,26.42,121600.0,23.1173,23.1435,23.0823,23.0998,121600.0
2014-04-30 14:20:00,26.42,26.48,26.42,26.47,49700.0,23.0998,23.1523,23.0998,23.1435,49700.0
2014-04-30 14:25:00,26.48,26.49,26.44,26.45,96500.0,23.1523,23.161,23.1173,23.126,96500.0
2014-04-30 14:30:00,26.46,26.49,26.45,26.47,75500.0,23.1348,23.161,23.126,23.1435,75500.0
2014-04-30 14:35:00,26.48,26.49,26.45,26.47,60300.0,23.1523,23.161,23.126,23.1435,60300.0
2014-04-30 14:40:00,26.46,26.49,26.46,26.47,124800.0,23.1348,23.161,23.1348,23.1435,124800.0
2014-04-30 14:45:00,26.46,26.53,26.46,26.52,158200.0,23.1348,23.196,23.1348,23.1872,158200.0
2014-04-30 14:50:00,26.53,26.59,26.52,26.57,121600.0,23.196,23.2484,23.1872,23.231,121600.0
2014-04-30 14:55:00,26.58,26.59,26.52,26.52,112000.0,23.2397,23.2484,23.1872,23.1872,112000.0
2014-04-30 15:00:00,26.53,26.55,26.52,26.52,90000.0,23.196,23.2135,23.1872,23.1872,90000.0
2014-04-30 15:05:00,26.53,26.54,26.5,26.5,74300.0,23.196,23.2047,23.1698,23.1698,74300.0
2014-04-30 15:10:00,26.5,26.53,26.49,26.49,96900.0,23.1698,23.196,23.161,23.161,96900.0
2014-04-30 15:15:00,26.49,26.5,26.44,26.46,90600.0,23.161,23.1698,23.1173,23.1348,90600.0
2014-04-30 15:20:00,26.47,26.48,26.44,26.45,116300.0,23.1435,23.1523,23.1173,23.126,116300.0
2014-04-30 15:25:00,26.44,26.53,26.44,26.52,139600.0,23.1173,23.196,23.1173,23.1872,139600.0
2014-04-30 15:30:00,26.54,26.61,26.53,26.58,680600.0,23.2047,23.2659,23.196,23.2397,680600.0
2014-04-30 15:35:00,26.58,26.58,26.52,26.53,110000.0,23.2397,23.2397,23.1872,23.196,110000.0
2014-04-30 15:40:00,26.53,26.57,26.52,26.54,230700.0,23.196,23.231,23.1872,23.2047,230700.0
2014-04-30 15:45:00,26.54,26.55,26.46,26.52,310800.0,23.2047,23.2135,23.1348,23.1872,310800.0
2014-04-30 15:50:00,26.52,26.56,26.51,26.55,183800.0,23.1872,23.2222,23.1785,23.2135,183800.0
2014-04-30 15:55:00,26.55,26.58,26.53,26.55,413400.0,23.2135,23.2397,23.196,23.2135,413400.0
2014-05-01 09:30:00,26.54,26.55,26.45,26.46,126800.0,23.2047,23.2135,23.126,23.1348,126800.0
2014-05-01 09:35:00,26.46,26.59,26.44,26.5,80300.0,23.1348,23.2484,23.1173,23.1698,80300.0
2014-05-01 09:40:00,26.51,26.71,26.51,26.7,67900.0,23.1785,23.3534,23.1785,23.3446,67900.0
2014-05-01 09:45:00,26.71,26.73,26.65,26.65,68500.0,23.3534,23.3708,23.3009,23.3009,68500.0
2014-05-01 09:50:00,26.65,26.68,26.61,26.63,43100.0,23.3009,23.3271,23.2659,23.2834,43100.0
2014-05-01 09:55:00,26.63,26.63,26.55,26.56,96200.0,23.2834,23.2834,23.2135,23.2222,96200.0
2014-05-01 10:00:00,26.57,26.64,26.57,26.62,77900.0,23.231,23.2922,23.231,23.2747,77900.0
2014-05-01 10:05:00,26.63,26.65,26.58,26.6,30800.0,23.2834,23.3009,23.2397,23.2572,30800.0
2014-05-01 10:10:00,26.61,26.63,26.51,26.51,49700.0,23.2659,23.2834,23.1785,23.1785,49700.0
2014-05-01 10:15:00,26.51,26.53,26.45,26.47,66700.0,23.1785,23.196,23.126,23.1435,66700.0
2014-05-01 10:20:00,26.46,26.57,26.46,26.52,83400.0,23.1348,23.231,23.1348,23.1872,83400.0
2014-05-01 10:25:00,26.52,26.61,26.51,26.59,78300.0,23.1872,23.2659,23.1785,23.2484,78300.0
2014-05-01 10:30:00,26.59,26.66,26.59,26.65,41600.0,23.2484,23.3096,23.2484,23.3009,41600.0
2014-05-01 10:35:00,26.65,26.66,26.6,26.65,66300.0,23.3009,23.3096,23.2572,23.3009,66300.0
2014-05-01 10:40:00,26.65,26.66,26.63,26.64,39300.0,23.3009,23.3096,23.2834,23.2922,39300.0
2014-05-01 10:45:00,26.64,26.67,26.63,26.63,134700.0,23.2922,23.3184,23.2834,23.2834,134700.0
2014-05-01 10:50:00,26.63,26.72,26.63,26.7,75500.0,23.2834,23.3621,23.2834,23.3446,75500.0
2014-05-01 10:55:00,26.7,26.74,26.68,26.69,44000.0,23.3446,23.3796,23.3271,23.3359,44000.0
2014-05-01 11:00:00,26.69,26.71,26.69,26.69,35300.0,23.3359,23.3534,23.3359,23.3359,35300.0
2014-05-01 11:05:00,26.69,26.7,26.61,26.61,38000.0,23.3359,23.3446,23.2659,23.2659,38000.0
2014-05-01 11:10:00,26.61,26.67,26.61,26.64,34600.0,23.2659,23.3184,23.2659,23.2922,34600.0
2014-05-01 11:15:00,26.64,26.68,26.64,26.64,39900.0,23.2922,23.3271,23.2922,23.2922,39900.0
2014-05-01 11:20:00,26.64,26.7,26.61,26.7,31100.0,23.2922,23.3446,23.2659,23.3446,31100.0
2014-05-01 11:25:00,26.7,26.74,26.7,26.71,27700.0,23.3446,23.3796,23.3446,23.3534,27700.0
2014-05-01 11:30:00,26.71,26.81,26.71,26.79,69100.0,23.3534,23.4408,23.3534,23.4233,69100.0
2014-05-01 11:35:00,26.79,26.83,26.79,26.81,45900.0,23.4233,23.4583,23.4233,23.4408,45900.0
2014-05-01 11:40:00,26.81,26.85,26.81,26.83,65600.0,23.4408,23.4758,23.4408,23.4583,65600.0
2014-05-01 11:45:00,26.82,26.83,26.8,26.83,37400.0,23.4495,23.4583,23.4321,23.4583,37400.0
2014-05-01 11:50:00,26.83,26.85,26.8,26.85,89500.0,23.4583,23.4758,23.4321,23.4758,89500.0
2014-05-01 11:55:00,26.85,26.86,26.83,26.83,128100.0,23.4758,23.4845,23.4583,23.4583,128100.0
2014-05-01 12:00:00,26.83,26.87,26.83,26.87,36000.0,23.4583,23.4933,23.4583,23.4933,36000.0
2014-05-01 12:05:00,26.86,26.88,26.84,26.85,55200.0,23.4845,23.502,23.467,23.4758,55200.0
2014-05-01 12:10:00,26.85,26.87,26.83,26.85,21900.0,23.4758,23.4933,23.4583,23.4758,21900.0
2014-05-01 12:15:00,26.86,26.86,26.83,26.84,47500.0,23.4845,23.4845,23.4583,23.467,47500.0
2014-05-01 12:20:00,26.84,26.86,26.83,26.86,67300.0,23.467,23.4845,23.4583,23.4845,67300.0
2014-05-01 12:25:00,26.86,26.87,26.84,26.86,30500.0,23.4845,23.4933,23.467,23.4845,30500.0
2014-05-01 12:30:00,26.86,26.86,26.83,26.85,27800.0,23.4845,23.4845,23.4583,23.4758,27800.0
2014-05-01 12:35:00,26.85,26.86,26.83,26.84,36700.0,23.4758,23.4845,23.4583,23.467,36700.0
2014-05-01 12:40:00,26.84,26.86,26.83,26.84,38100.0,23.467,23.4845,23.4583,23.467,38100.0
2014-05-01 12:45:00,26.83,26.84,26.79,26.81,68600.0,23.4583,23.467,23.4233,23.4408,68600.0
2014-05-01 12:50:00,26.81,26.84,26.81,26.84,60300.0,23.4408,23.467,23.4408,23.467,60300.0
2014-05-01 12:55:00,26.85,26.85,26.82,26.82,53500.0,23.4758,23.4758,23.4495,23.4495,53500.0
2014-05-01 13:00:00,26.81,26.83,26.79,26.79,31800.0,23.4408,23.4583,23.4233,23.4233,31800.0
2014-05-01 13:05:00,26.79,26.82,26.77,26.8,24400.0,23.4233,23.4495,23.4058,23.4321,24400.0
2014-05-01 13:10:00,26.81,26.81,26.78,26.78,27600.0,23.4408,23.4408,23.4146,23.4146,27600.0
2014-05-01 13:15:00,26.79,26.79,26.75,26.78,29800.0,23.4233,23.4233,23.3883,23.4146,29800.0
2014-05-01 13:20:00,26.77,26.78,26.74,26.74,51900.0,23.4058,23.4146,23.3796,23.3796,51900.0
2014-05-01 13:25:00,26.75,26.75,26.72,26.72,36900.0,23.3883,23.3883,23.3621,23.3621,36900.0
2014-05-01 13:30:00,26.71,26.76,26.71,26.75,73800.0,23.3534,23.3971,23.3534,23.3883,73800.0
2014-05-01 13:35:00,26.75,26.78,26.73,26.74,54400.0,23.3883,23.4146,23.3708,23.3796,54400.0
2014-05-01 13:40:00,26.75,26.75,26.68,26.7,27700.0,23.3883,23.3883,23.3271,23.3446,27700.0
2014-05-01 13:45:00,26.69,26.72,26.67,26.69,38600.0,23.3359,23.3621,23.3184,23.3359,38600.0
2014-05-01 13:50:00,26.68,26.69,26.64,26.65,23200.0,23.3271,23.3359,23.2922,23.3009,23200.0
2014-05-01 13:55:00,26.66,26.66,26.56,26.6,85100.0,23.3096,23.3096,23.2222,23.2572,85100.0
2014-05-01 14:00:00,26.61,26.66,26.6,26.64,29900.0,23.2659,23.3096,23.2572,23.2922,29900.0
2014-05-01 14:05:00,26.64,26.67,26.63,26.66,30300.0,23.2922,23.3184,23.2834,23.3096,30300.0
2014-05-01 14:10:00,26.67,26.67,26.59,26.6,35800.0,23.3184,23.3184,23.2484,23.2572,35800.0
2014-05-01 14:15:00,26.59,26.63,26.58,26.59,48200.0,23.2484,23.2834,23.2397,23.2484,48200.0
2014-05-01 14:20:00,26.58,26.59,26.55,26.55,120800.0,23.2397,23.2484,23.2135,23.2135,120800.0
2014-05-01 14:25:00,26.55,26.56,26.53,26.54,89700.0,23.2135,23.2222,23.196,23.2047,89700.0
2014-05-01 14:30:00,26.55,26.55,26.5,26.51,100500.0,23.2135,23.2135,23.1698,23.1785,100500.0
2014-05-01 14:35:00,26.5,26.5,26.47,26.49,85000.0,23.1698,23.1698,23.1435,23.161,85000.0
2014-05-01 14:40:00,26.48,26.49,26.44,26.45,90700.0,23.1523,23.161,23.1173,23.126,90700.0
2014-05-01 14:45:00,26.45,26.5,26.43,26.48,126600.0,23.126,23.1698,23.1085,23.1523,126600.0
2014-05-01 14:50:00,26.48,26.51,26.47,26.5,62100.0,23.1523,23.1785,23.1435,23.1698,62100.0
2014-05-01 14:55:00,26.49,26.5,26.44,26.46,72000.0,23.161,23.1698,23.1173,23.1348,72000.0
2014-05-01 15:00:00,26.46,26.48,26.46,26.46,36200.0,23.1348,23.1523,23.1348,23.1348,36200.0
2014-05-01 15:05:00,26.46,26.48,26.44,26.45,50700.0,23.1348,23.1523,23.1173,23.126,50700.0
2014-05-01 15:10:00,26.45,26.47,26.41,26.47,75200.0,23.126,23.1435,23.0911,23.1435,75200.0
2014-05-01 15:15:00,26.48,26.51,26.45,26.48,85300.0,23.1523,23.1785,23.126,23.1523,85300.0
2014-05-01 15:20:00,26.48,26.52,26.48,26.48,55800.0,23.1523,23.1872,23.1523,23.1523,55800.0
2014-05-01 15:25:00,26.49,26.49,26.45,26.46,77900.0,23.161,23.161,23.126,23.1348,77900.0
2014-05-01 15:30:00,26.46,26.5,26.45,26.5,91600.0,23.1348,23.1698,23.126,23.1698,91600.0
2014-05-01 15:35:00,26.5,26.51,26.49,26.5,74200.0,23.1698,23.1785,23.161,23.1698,74200.0
2014-05-01 15:40:00,26.5,26.52,26.48,26.49,118800.0,23.1698,23.1872,23.1523,23.161,118800.0
2014-05-01 15:45:00,26.49,26.52,26.49,26.52,113400.0,23.161,23.1872,23.161,23.1872,113400.0
2014-05-01 15:50:00,26.52,26.58,26.52,26.58,202600.0,23.1872,23.2397,23.1872,23.2397,202600.0
2014-05-01 15:55:00,26.58,26.58,26.56,26.57,311500.0,23.2397,23.2397,23.2222,23.231,311500.0
2014-05-02 09:30:00,26.41,26.82,26.4,26.78,97300.0,23.0911,23.4495,23.0823,23.4146,97300.0
2014-05-02 09:35:00,26.79,26.88,26.78,26.86,79000.0,23.4233,23.502,23.4146,23.4845,79000.0
2014-05-02 09:40:00,26.89,26.89,26.78,26.83,51000.0,23.5107,23.5107,23.4146,23.4583,51000.0
2014-05-02 09:45:00,26.83,26.9,26.79,26.79,89200.0,23.4583,23.5195,23.4233,23.4233,89200.0
2014-05-02 09:50:00,26.78,26.88,26.78,26.82,25400.0,23.4146,23.502,23.4146,23.4495,25400.0
2014-05-02 09:55:00,26.82,26.86,26.77,26.86,45700.0,23.4495,23.4845,23.4058,23.4845,45700.0
2014-05-02 10:00:00,26.84,26.9,26.81,26.87,77100.0,23.467,23.5195,23.4408,23.4933,77100.0
2014-05-02 10:05:00,26.88,26.9,26.85,26.86,176700.0,23.502,23.5195,23.4758,23.4845,176700.0
2014-05-02 10:10:00,26.86,27.04,26.86,27.02,206200.0,23.4845,23.6419,23.4845,23.6244,206200.0
2014-05-02 10:15:00,27.02,27.07,27.01,27.05,95500.0,23.6244,23.6681,23.6157,23.6506,95500.0
2014-05-02 10:20:00,27.04,27.06,27.02,27.04,67700.0,23.6419,23.6594,23.6244,23.6419,67700.0
2014-05-02 10:25:00,27.04,27.05,26.95,26.95,58700.0,23.6419,23.6506,23.5632,23.5632,58700.0
2014-05-02 10:30:00,26.95,27.02,26.94,27.0,194300.0,23.5632,23.6244,23.5545,23.6069,194300.0
2014-05-02 10:35:00,27.01,27.02,26.98,27.01,89100.0,23.6157,23.6244,23.5894,23.6157,89100.0
2014-05-02 10:40:00,27.01,27.03,26.88,26.89,159600.0,23.6157,23.6331,23.502,23.5107,159600.0
2014-05-02 10:45:00,26.9,26.91,26.77,26.77,106700.0,23.5195,23.5282,23.4058,23.4058,106700.0
2014-05-02 10:50:00,26.77,26.83,26.74,26.79,77800.0,23.4058,23.4583,23.3796,23.4233,77800.0
2014-05-02 10:55:00,26.78,26.85,26.74,26.8,90000.0,23.4146,23.4758,23.3796,23.4321,90000.0
2014-05-02 11:00:00,26.8,26.88,26.78,26.86,100600.0,23.4321,23.502,23.4146,23.4845,100600.0
2014-05-02 11:05:00,26.87,26.89,26.85,26.86,32300.0,23.4933,23.5107,23.4758,23.4845,32300.0
2014-05-02 11:10:00,26.85,26.86,26.8,26.84,94600.0,23.4758,23.4845,23.4321,23.467,94600.0
2014-05-02 11:15:00,26.84,26.86,26.8,26.86,44300.0,23.467,23.4845,23.4321,23.4845,44300.0
2014-05-02 11:20:00,26.86,26.89,26.84,26.84,68500.0,23.4845,23.5107,23.467,23.467,68500.0
2014-05-02 11:25:00,26.84,26.84,26.74,26.75,90500.0,23.467,23.467,23.3796,23.3883,90500.0
2014-05-02 11:30:00,26.76,26.8,26.75,26.76,145800.0,23.3971,23.4321,23.3883,23.3971,145800.0
2014-05-02 11:35:00,26.77,26.79,26.76,26.78,17700.0,23.4058,23.4233,23.3971,23.4146,17700.0
2014-05-02 11:40:00,26.77,26.78,26.7,26.71,55000.0,23.4058,23.4146,23.3446,23.3534,55000.0
2014-05-02 11:45:00,26.69,26.76,26.69,26.75,23100.0,23.3359,23.3971,23.3359,23.3883,23100.0
2014-05-02 11:50:00,26.74,26.77,26.73,26.77,14600.0,23.3796,23.4058,23.3708,23.4058,14600.0
2014-05-02 11:55:00,26.78,26.8,26.77,26.78,14200.0,23.4146,23.4321,23.4058,23.4146,14200.0
2014-05-02 12:00:00,26.78,26.78,26.75,26.77,21800.0,23.4146,23.4146,23.3883,23.4058,21800.0
2014-05-02 12:05:00,26.78,26.82,26.75,26.75,48000.0,23.4146,23.4495,23.3883,23.3883,48000.0
2014-05-02 12:10:00,26.75,26.79,26.75,26.78,46900.0,23.3883,23.4233,23.3883,23.4146,46900.0
2014-05-02 12:15:00,26.78,26.78,26.76,26.76,10500.0,23.4146,23.4146,23.3971,23.3971,10500.0
2014-05-02 12:20:00,26.77,26.78,26.74,26.74,14600.0,23.4058,23.4146,23.3796,23.3796,14600.0
2014-05-02 12:25:00,26.75,26.75,26.7,26.73,29000.0,23.3883,23.3883,23.3446,23.3708,29000.0
2014-05-02 12:30:00,26.73,26.76,26.72,26.76,40100.0,23.3708,23.3971,23.3621,23.3971,40100.0
2014-05-02 12:35:00,26.75,26.78,26.74,26.77,31000.0,23.3883,23.4146,23.3796,23.4058,31000.0
2014-05-02 12:40:00,26.77,26.79,26.76,26.77,16400.0,23.4058,23.4233,23.3971,23.4058,16400.0
2014-05-02 12:45:00,26.77,26.79,26.77,26.78,9100.0,23.4058,23.4233,23.4058,23.4146,9100.0
2014-05-02 12:50:00,26.77,26.79,26.76,26.79,23000.0,23.4058,23.4233,23.3971,23.4233,23000.0
2014-05-02 12:55:00,26.79,26.8,26.78,26.8,32200.0,23.4233,23.4321,23.4146,23.4321,32200.0
2014-05-02 13:00:00,26.79,26.82,26.79,26.81,29300.0,23.4233,23.4495,23.4233,23.4408,29300.0
2014-05-02 13:05:00,26.81,26.82,26.75,26.76,27800.0,23.4408,23.4495,23.3883,23.3971,27800.0
2014-05-02 13:10:00,26.77,26.78,26.75,26.77,26600.0,23.4058,23.4146,23.3883,23.4058,26600.0
2014-05-02 13:15:00,26.76,26.77,26.74,26.76,28300.0,23.3971,23.4058,23.3796,23.3971,28300.0
2014-05-02 13:20:00,26.76,26.79,26.75,26.77,19400.0,23.3971,23.4233,23.3883,23.4058,19400.0
2014-05-02 13:25:00,26.77,26.78,26.75,26.76,34900.0,23.4058,23.4146,23.3883,23.3971,34900.0
2014-05-02 13:30:00,26.76,26.8,26.74,26.79,65200.0,23.3971,23.4321,23.3796,23.4233,65200.0
2014-05-02 13:35:00,26.79,26.79,26.75,26.75,48600.0,23.4233,23.4233,23.3883,23.3883,48600.0
2014-05-02 13:40:00,26.76,26.77,26.74,26.76,86900.0,23.3971,23.4058,23.3796,23.3971,86900.0
2014-05-02 13:45:00,26.76,26.78,26.75,26.76,30800.0,23.3971,23.4146,23.3883,23.3971,30800.0
2014-05-02 13:50:00,26.76,26.79,26.76,26.77,54700.0,23.3971,23.4233,23.3971,23.4058,54700.0
2014-05-02 13:55:00,26.78,26.78,26.74,26.75,110800.0,23.4146,23.4146,23.3796,23.3883,110800.0
2014-05-02 14:00:00,26.75,26.75,26.71,26.73,104500.0,23.3883,23.3883,23.3534,23.3708,104500.0
2014-05-02 14:05:00,26.73,26.74,26.67,26.68,113900.0,23.3708,23.3796,23.3184,23.3271,113900.0
2014-05-02 14:10:00,26.66,26.69,26.64,26.64,38500.0,23.3096,23.3359,23.2922,23.2922,38500.0
2014-05-02 14:15:00,26.64,26.7,26.64,26.68,41900.0,23.2922,23.3446,23.2922,23.3271,41900.0
2014-05-02 14:20:00,26.67,26.68,26.62,26.67,94400.0,23.3184,23.3271,23.2747,23.3184,94400.0
2014-05-02 14:25:00,26.67,26.69,26.65,26.66,52600.0,23.3184,23.3359,23.3009,23.3096,52600.0
2014-05-02 14:30:00,26.66,26.7,26.66,26.7,14000.0,23.3096,23.3446,23.3096,23.3446,14000.0
2014-05-02 14:35:00,26.7,26.73,26.7,26.71,23900.0,23.3446,23.3708,23.3446,23.3534,23900.0
2014-05-02 14:40:00,26.71,26.73,26.71,26.73,10900.0,23.3534,23.3708,23.3534,23.3708,10900.0
2014-05-02 14:45:00,26.73,26.73,26.7,26.72,23200.0,23.3708,23.3708,23.3446,23.3621,23200.0
2014-05-02 14:50:00,26.72,26.75,26.71,26.75,14800.0,23.3621,23.3883,23.3534,23.3883,14800.0
2014-05-02 14:55:00,26.74,26.74,26.72,26.73,18700.0,23.3796,23.3796,23.3621,23.3708,18700.0
2014-05-02 15:00:00,26.74,26.76,26.72,26.76,30200.0,23.3796,23.3971,23.3621,23.3971,30200.0
2014-05-02 15:05:00,26.76,26.79,26.75,26.78,31200.0,23.3971,23.4233,23.3883,23.4146,31200.0
2014-05-02 15:10:00,26.79,26.8,26.77,26.78,43700.0,23.4233,23.4321,23.4058,23.4146,43700.0
2014-05-02 15:15:00,26.78,26.79,26.76,26.77,49400.0,23.4146,23.4233,23.3971,23.4058,49400.0
2014-05-02 15:20:00,26.76,26.77,26.75,26.75,50000.0,23.3971,23.4058,23.3883,23.3883,50000.0
2014-05-02 15:25:00,26.75,26.77,26.75,26.76,49200.0,23.3883,23.4058,23.3883,23.3971,49200.0
2014-05-02 15:30:00,26.77,26.77,26.73,26.73,39400.0,23.4058,23.4058,23.3708,23.3708,39400.0
2014-05-02 15:35:00,26.73,26.75,26.72,26.73,51200.0,23.3708,23.3883,23.3621,23.3708,51200.0
2014-05-02 15:40:00,26.73,26.74,26.69,26.72,176100.0,23.3708,23.3796,23.3359,23.3621,176100.0
2014-05-02 15:45:00,26.73,26.75,26.72,26.72,54500.0,23.3708,23.3883,23.3621,23.3621,54500.0
2014-05-02 15:50:00,26.73,26.73,26.71,26.71,86200.0,23.3708,23.3708,23.3534,23.3534,86200.0
2014-05-02 15:55:00,26.71,26.73,26.7,26.7,203800.0,23.3534,23.3708,23.3446,23.3446,203800.0
2014-05-05 09:30:00,26.38,26.45,26.25,26.3,81200.0,23.0648,23.126,22.9512,22.9949,81200.0
2014-05-05 09:35:00,26.29,26.29,26.15,26.21,69300.0,22.9861,22.9861,22.8637,22.9162,69300.0
2014-05-05 09:40:00,26.21,26.22,26.13,26.22,62700.0,22.9162,22.9249,22.8463,22.9249,62700.0
2014-05-05 09:45:00,26.21,26.25,26.18,26.18,46600.0,22.9162,22.9512,22.89,22.89,46600.0
2014-05-05 09:50:00,26.18,26.36,26.18,26.34,36500.0,22.89,23.0473,22.89,23.0299,36500.0
2014-05-05 09:55:00,26.34,26.38,26.31,26.36,29200.0,23.0299,23.0648,23.0036,23.0473,29200.0
2014-05-05 10:00:00,26.37,26.4,26.31,26.34,34400.0,23.0561,23.0823,23.0036,23.0299,34400.0
2014-05-05 10:05:00,26.34,26.35,26.31,26.34,149300.0,23.0299,23.0386,23.0036,23.0299,149300.0
2014-05-05 10:10:00,26.34,26.36,26.32,26.33,74400.0,23.0299,23.0473,23.0124,23.0211,74400.0
2014-05-05 10:15:00,26.33,26.42,26.33,26.39,81500.0,23.0211,23.0998,23.0211,23.0736,81500.0
2014-05-05 10:20:00,26.39,26.48,26.39,26.46,75100.0,23.0736,23.1523,23.0736,23.1348,75100.0
2014-05-05 10:25:00,26.46,26.47,26.41,26.42,45800.0,23.1348,23.1435,23.0911,23.0998,45800.0
2014-05-05 10:30:00,26.43,26.47,26.43,26.47,30800.0,23.1085,23.1435,23.1085,23.1435,30800.0
2014-05-05 10:35:00,26.46,26.52,26.44,26.51,44100.0,23.1348,23.1872,23.1173,23.1785,44100.0
2014-05-05 10:40:00,26.51,26.6,26.51,26.58,32600.0,23.1785,23.2572,23.1785,23.2397,32600.0
2014-05-05 10:45:00,26.58,26.58,26.5,26.5,20600.0,23.2397,23.2397,23.1698,23.1698,20600.0
2014-05-05 10:50:00,26.49,26.55,26.49,26.51,22600.0,23.161,23.2135,23.161,23.1785,22600.0
2014-05-05 10:55:00,26.51,26.53,26.49,26.51,14600.0,23.1785,23.196,23.161,23.1785,14600.0
2014-05-05 11:00:00,26.51,26.53,26.5,26.51,50000.0,23.1785,23.196,23.1698,23.1785,50000.0
2014-05-05 11:05:00,26.51,26.56,26.5,26.55,25700.0,23.1785,23.2222,23.1698,23.2135,25700.0
2014-05-05 11:10:00,26.55,26.57,26.54,26.54,19700.0,23.2135,23.231,23.2047,23.2047,19700.0
2014-05-05 11:15:00,26.54,26.57,26.51,26.52,46100.0,23.2047,23.231,23.1785,23.1872,46100.0
2014-05-05 11:20:00,26.53,26.57,26.52,26.54,30700.0,23.196,23.231,23.1872,23.2047,30700.0
2014-05-05 11:25:00,26.53,26.54,26.48,26.53,88600.0,23.196,23.2047,23.1523,23.196,88600.0
2014-05-05 11:30:00,26.53,26.59,26.53,26.57,32200.0,23.196,23.2484,23.196,23.231,32200.0
2014-05-05 11:35:00,26.56,26.59,26.5,26.59,321900.0,23.2222,23.2484,23.1698,23.2484,321900.0
2014-05-05 11:40:00,26.59,26.64,26.54,26.54,69500.0,23.2484,23.2922,23.2047,23.2047,69500.0
2014-05-05 11:45:00,26.55,26.58,26.55,26.57,55900.0,23.2135,23.2397,23.2135,23.231,55900.0
2014-05-05 11:50:00,26.57,26.6,26.53,26.56,83400.0,23.231,23.2572,23.196,23.2222,83400.0
2014-05-05 11:55:00,26.57,26.59,26.56,26.57,18000.0,23.231,23.2484,23.2222,23.231,18000.0
2014-05-05 12:00:00,26.57,26.6,26.57,26.59,27800.0,23.231,23.2572,23.231,23.2484,27800.0
2014-05-05 12:05:00,26.58,26.6,26.55,26.56,21100.0,23.2397,23.2572,23.2135,23.2222,21100.0
2014-05-05 12:10:00,26.55,26.6,26.55,26.59,38300.0,23.2135,23.2572,23.2135,23.2484,38300.0
2014-05-05 12:15:00,26.59,26.6,26.57,26.58,62800.0,23.2484,23.2572,23.231,23.2397,62800.0
2014-05-05 12:20:00,26.57,26.58,26.55,26.57,13400.0,23.231,23.2397,23.2135,23.231,13400.0
2014-05-05 12:25:00,26.57,26.58,26.56,26.57,25300.0,23.231,23.2397,23.2222,23.231,25300.0
2014-05-05 12:30:00,26.56,26.56,26.54,26.56,13300.0,23.2222,23.2222,23.2047,23.2222,13300.0
2014-05-05 12:35:00,26.55,26.58,26.55,26.55,24900.0,23.2135,23.2397,23.2135,23.2135,24900.0
2014-05-05 12:40:00,26.54,26.55,26.51,26.51,19300.0,23.2047,23.2135,23.1785,23.1785,19300.0
2014-05-05 12:45:00,26.51,26.53,26.51,26.52,21700.0,23.1785,23.196,23.1785,23.1872,21700.0
2014-05-05 12:50:00,26.52,26.54,26.5,26.53,15900.0,23.1872,23.2047,23.1698,23.196,15900.0
2014-05-05 12:55:00,26.53,26.53,26.48,26.48,19900.0,23.196,23.196,23.1523,23.1523,19900.0
2014-05-05 13:00:00,26.48,26.49,26.46,26.46,18700.0,23.1523,23.161,23.1348,23.1348,18700.0
2014-05-05 13:05:00,26.46,26.48,26.46,26.46,9400.0,23.1348,23.1523,23.1348,23.1348,9400.0
2014-05-05 13:10:00,26.46,26.48,26.44,26.45,21500.0,23.1348,23.1523,23.1173,23.126,21500.0
2014-05-05 13:15:00,26.46,26.48,26.44,26.48,19900.0,23.1348,23.1523,23.1173,23.1523,19900.0
2014-05-05 13:20:00,26.48,26.48,26.44,26.46,14100.0,23.1523,23.1523,23.1173,23.1348,14100.0
2014-05-05 13:25:00,26.46,26.47,26.44,26.44,10600.0,23.1348,23.1435,23.1173,23.1173,10600.0
2014-05-05 13:30:00,26.44,26.48,26.44,26.48,71500.0,23.1173,23.1523,23.1173,23.1523,71500.0
2014-05-05 13:35:00,26.49,26.49,26.45,26.46,24400.0,23.161,23.161,23.126,23.1348,24400.0
2014-05-05 13:40:00,26.45,26.5,26.45,26.49,20100.0,23.126,23.1698,23.126,23.161,20100.0
2014-05-05 13:45:00,26.49,26.5,26.48,26.5,12500.0,23.161,23.1698,23.1523,23.1698,12500.0
2014-05-05 13:50:00,26.5,26.51,26.48,26.51,19000.0,23.1698,23.1785,23.1523,23.1785,19000.0
2014-05-05 13:55:00,26.51,26.51,26.48,26.48,10200.0,23.1785,23.1785,23.1523,23.1523,10200.0
2014-05-05 14:00:00,26.48,26.51,26.48,26.49,40400.0,23.1523,23.1785,23.1523,23.161,40400.0
2014-05-05 14:05:00,26.48,26.51,26.48,26.5,17500.0,23.1523,23.1785,23.1523,23.1698,17500.0
2014-05-05 14:10:00,26.51,26.51,26.48,26.49,7900.0,23.1785,23.1785,23.1523,23.161,7900.0
2014-05-05 14:15:00,26.5,26.52,26.48,26.52,14700.0,23.1698,23.1872,23.1523,23.1872,14700.0
2014-05-05 14:20:00,26.52,26.52,26.48,26.48,23000.0,23.1872,23.1872,23.1523,23.1523,23000.0
2014-05-05 14:25:00,26.49,26.5,26.48,26.49,17300.0,23.161,23.1698,23.1523,23.161,17300.0
2014-05-05 14:30:00,26.48,26.5,26.47,26.5,27800.0,23.1523,23.1698,23.1435,23.1698,27800.0
2014-05-05 14:35:00,26.5,26.51,26.49,26.5,18900.0,23.1698,23.1785,23.161,23.1698,18900.0
2014-05-05 14:40:00,26.49,26.54,26.49,26.53,17700.0,23.161,23.2047,23.161,23.196,17700.0
2014-05-05 14:45:00,26.53,26.56,26.52,26.56,25300.0,23.196,23.2222,23.1872,23.2222,25300.0
2014-05-05 14:50:00,26.56,26.57,26.54,26.56,25300.0,23.2222,23.231,23.2047,23.2222,25300.0
2014-05-05 14:55:00,26.55,26.57,26.54,26.55,17900.0,23.2135,23.231,23.2047,23.2135,17900.0
2014-05-05 15:00:00,26.55,26.55,26.53,26.53,16100.0,23.2135,23.2135,23.196,23.196,16100.0
2014-05-05 15:05:00,26.54,26.57,26.53,26.55,17200.0,23.2047,23.231,23.196,23.2135,17200.0
2014-05-05 15:10:00,26.56,26.57,26.54,26.54,22900.0,23.2222,23.231,23.2047,23.2047,22900.0
2014-05-05 15:15:00,26.54,26.55,26.52,26.54,28300.0,23.2047,23.2135,23.1872,23.2047,28300.0
2014-05-05 15:20:00,26.54,26.55,26.53,26.54,13700.0,23.2047,23.2135,23.196,23.2047,13700.0
2014-05-05 15:25:00,26.54,26.57,26.52,26.56,30700.0,23.2047,23.231,23.1872,23.2222,30700.0
2014-05-05 15:30:00,26.56,26.57,26.55,26.56,53500.0,23.2222,23.231,23.2135,23.2222,53500.0
2014-05-05 15:35:00,26.56,26.57,26.55,26.55,32300.0,23.2222,23.231,23.2135,23.2135,32300.0
2014-05-05 15:40:00,26.56,26.56,26.51,26.51,43900.0,23.2222,23.2222,23.1785,23.1785,43900.0
2014-05-05 15:45:00,26.52,26.56,26.52,26.53,109400.0,23.1872,23.2222,23.1872,23.196,109400.0
2014-05-05 15:50:00,26.54,26.58,26.53,26.58,66000.0,23.2047,23.2397,23.196,23.2397,66000.0
2014-05-05 15:55:00,26.58,26.58,26.55,26.57,214000.0,23.2397,23.2397,23.2135,23.231,214000.0
2014-05-06 09:30:00,26.7,26.73,26.61,26.65,220200.0,23.3446,23.3708,23.2659,23.3009,220200.0
2014-05-06 09:35:00,26.66,26.66,26.54,26.58,94300.0,23.3096,23.3096,23.2047,23.2397,94300.0
2014-05-06 09:40:00,26.58,26.6,26.49,26.53,88200.0,23.2397,23.2572,23.161,23.196,88200.0
2014-05-06 09:45:00,26.53,26.69,26.52,26.66,80200.0,23.196,23.3359,23.1872,23.3096,80200.0
2014-05-06 09:50:00,26.65,26.71,26.61,26.62,207800.0,23.3009,23.3534,23.2659,23.2747,207800.0
2014-05-06 09:55:00,26.61,26.68,26.57,26.68,61100.0,23.2659,23.3271,23.231,23.3271,61100.0
2014-05-06 10:00:00,26.68,26.68,26.55,26.58,60600.0,23.3271,23.3271,23.2135,23.2397,60600.0
2014-05-06 10:05:00,26.58,26.59,26.51,26.52,55300.0,23.2397,23.2484,23.1785,23.1872,55300.0
2014-05-06 10:10:00,26.52,26.58,26.5,26.54,41200.0,23.1872,23.2397,23.1698,23.2047,41200.0
2014-05-06 10:15:00,26.55,26.6,26.55,26.58,57700.0,23.2135,23.2572,23.2135,23.2397,57700.0
2014-05-06 10:20:00,26.57,26.65,26.56,26.62,22000.0,23.231,23.3009,23.2222,23.2747,22000.0
2014-05-06 10:25:00,26.62,26.67,26.61,26.66,16600.0,23.2747,23.3184,23.2659,23.3096,16600.0
2014-05-06 10:30:00,26.66,26.72,26.66,26.71,95600.0,23.3096,23.3621,23.3096,23.3534,95600.0
2014-05-06 10:35:00,26.7,26.71,26.64,26.65,28500.0,23.3446,23.3534,23.2922,23.3009,28500.0
2014-05-06 10:40:00,26.65,26.66,26.62,26.62,37700.0,23.3009,23.3096,23.2747,23.2747,37700.0
2014-05-06 10:45:00,26.63,26.64,26.6,26.63,43700.0,23.2834,23.2922,23.2572,23.2834,43700.0
2014-05-06 10:50:00,26.64,26.67,26.58,26.58,47700.0,23.2922,23.3184,23.2397,23.2397,47700.0
2014-05-06 10:55:00,26.58,26.6,26.51,26.52,37900.0,23.2397,23.2572,23.1785,23.1872,37900.0
2014-05-06 11:00:00,26.52,26.55,26.48,26.55,44500.0,23.1872,23.2135,23.1523,23.2135,44500.0
2014-05-06 11:05:00,26.55,26.56,26.53,26.53,16200.0,23.2135,23.2222,23.196,23.196,16200.0
2014-05-06 11:10:00,26.53,26.61,26.53,26.59,104900.0,23.196,23.2659,23.196,23.2484,104900.0
2014-05-06 11:15:00,26.59,26.59,26.56,26.59,20300.0,23.2484,23.2484,23.2222,23.2484,20300.0
2014-05-06 11:20:00,26.59,26.6,26.57,26.59,12800.0,23.2484,23.2572,23.231,23.2484,12800.0
2014-05-06 11:25:00,26.59,26.59,26.53,26.58,33700.0,23.2484,23.2484,23.196,23.2397,33700.0
2014-05-06 11:30:00,26.57,26.59,26.56,26.58,30200.0,23.231,23.2484,23.2222,23.2397,30200.0
2014-05-06 11:35:00,26.57,26.6,26.55,26.59,26200.0,23.231,23.2572,23.2135,23.2484,26200.0
2014-05-06 11:40:00,26.58,26.59,26.54,26.54,22900.0,23.2397,23.2484,23.2047,23.2047,22900.0
2014-05-06 11:45:00,26.54,26.54,26.52,26.52,35800.0,23.2047,23.2047,23.1872,23.1872,35800.0
2014-05-06 11:50:00,26.52,26.52,26.47,26.47,41300.0,23.1872,23.1872,23.1435,23.1435,41300.0
2014-05-06 11:55:00,26.47,26.5,26.46,26.46,42100.0,23.1435,23.1698,23.1348,23.1348,42100.0
2014-05-06 12:00:00,26.46,26.47,26.42,26.42,64900.0,23.1348,23.1435,23.0998,23.0998,64900.0
2014-05-06 12:05:00,26.42,26.42,26.36,26.36,62000.0,23.0998,23.0998,23.0473,23.0473,62000.0
2014-05-06 12:10:00,26.36,26.37,26.32,26.33,43000.0,23.0473,23.0561,23.0124,23.0211,43000.0
2014-05-06 12:15:00,26.32,26.32,26.27,26.27,61400.0,23.0124,23.0124,22.9687,22.9687,61400.0
2014-05-06 12:20:00,26.28,26.29,26.26,26.27,70500.0,22.9774,22.9861,22.9599,22.9687,70500.0
2014-05-06 12:25:00,26.27,26.27,26.25,26.26,26300.0,22.9687,22.9687,22.9512,22.9599,26300.0
2014-05-06 12:30:00,26.26,26.27,26.23,26.24,55100.0,22.9599,22.9687,22.9337,22.9424,55100.0
2014-05-06 12:35:00,26.23,26.3,26.22,26.27,31500.0,22.9337,22.9949,22.9249,22.9687,31500.0
2014-05-06 12:40:00,26.28,26.28,26.24,26.25,37700.0,22.9774,22.9774,22.9424,22.9512,37700.0
2014-05-06 12:45:00,26.24,26.24,26.22,26.23,24800.0,22.9424,22.9424,22.9249,22.9337,24800.0
2014-05-06 12:50:00,26.23,26.25,26.21,26.21,26700.0,22.9337,22.9512,22.9162,22.9162,26700.0
2014-05-06 12:55:00,26.21,26.22,26.19,26.2,31500.0,22.9162,22.9249,22.8987,22.9075,31500.0
2014-05-06 13:00:00,26.2,26.25,26.2,26.24,60200.0,22.9075,22.9512,22.9075,22.9424,60200.0
2014-05-06 13:05:00,26.24,26.25,26.17,26.17,92900.0,22.9424,22.9512,22.8812,22.8812,92900.0
2014-05-06 13:10:00,26.17,26.2,26.16,26.17,57600.0,22.8812,22.9075,22.8725,22.8812,57600.0
2014-05-06 13:15:00,26.17,26.21,26.17,26.19,45300.0,22.8812,22.9162,22.8812,22.8987,45300.0
2014-05-06 13:20:00,26.19,26.21,26.17,26.19,37500.0,22.8987,22.9162,22.8812,22.8987,37500.0
2014-05-06 13:25:00,26.19,26.19,26.13,26.15,48500.0,22.8987,22.8987,22.8463,22.8637,48500.0
2014-05-06 13:30:00,26.15,26.17,26.14,26.16,41500.0,22.8637,22.8812,22.855,22.8725,41500.0
2014-05-06 13:35:00,26.17,26.17,26.12,26.12,32200.0,22.8812,22.8812,22.8375,22.8375,32200.0
2014-05-06 13:40:00,26.13,26.2,26.08,26.08,82900.0,22.8463,22.9075,22.8025,22.8025,82900.0
2014-05-06 13:45:00,26.08,26.1,26.07,26.09,65800.0,22.8025,22.82,22.7938,22.8113,65800.0
2014-05-06 13:50:00,26.1,26.13,26.09,26.11,63700.0,22.82,22.8463,22.8113,22.8288,63700.0
2014-05-06 13:55:00,26.11,26.12,26.06,26.08,73800.0,22.8288,22.8375,22.785,22.8025,73800.0
2014-05-06 14:00:00,26.08,26.09,26.04,26.05,80300.0,22.8025,22.8113,22.7676,22.7763,80300.0
2014-05-06 14:05:00,26.05,26.09,26.03,26.09,100300.0,22.7763,22.8113,22.7588,22.8113,100300.0
2014-05-06 14:10:00,26.1,26.12,26.08,26.1,50600.0,22.82,22.8375,22.8025,22.82,50600.0
2014-05-06 14:15:00,26.1,26.14,26.09,26.13,42400.0,22.82,22.855,22.8113,22.8463,42400.0
2014-05-06 14:20:00,26.13,26.15,26.08,26.08,75000.0,22.8463,22.8637,22.8025,22.8025,75000.0
2014-05-06 14:25:00,26.08,26.09,26.05,26.08,49500.0,22.8025,22.8113,22.7763,22.8025,49500.0
2014-05-06 14:30:00,26.07,26.08,26.01,26.08,77000.0,22.7938,22.8025,22.7413,22.8025,77000.0
2014-05-06 14:35:00,26.07,26.08,26.03,26.08,170600.0,22.7938,22.8025,22.7588,22.8025,170600.0
2014-05-06 14:40:00,26.08,26.1,26.07,26.09,53000.0,22.8025,22.82,22.7938,22.8113,53000.0
2014-05-06 14:45:00,26.09,26.09,26.01,26.01,74000.0,22.8113,22.8113,22.7413,22.7413,74000.0
2014-05-06 14:50:00,26.01,26.06,26.01,26.04,62300.0,22.7413,22.785,22.7413,22.7676,62300.0
2014-05-06 14:55:00,26.05,26.05,26.0,26.01,114900.0,22.7763,22.7763,22.7326,22.7413,114900.0
2014-05-06 15:00:00,26.0,26.0,25.91,25.94,137000.0,22.7326,22.7326,22.6539,22.6801,137000.0
2014-05-06 15:05:00,25.95,25.97,25.93,25.93,105000.0,22.6889,22.7064,22.6714,22.6714,105000.0
2014-05-06 15:10:00,25.93,26.02,25.93,25.99,89800.0,22.6714,22.7501,22.6714,22.7238,89800.0
2014-05-06 15:15:00,26.0,26.05,25.98,26.01,95200.0,22.7326,22.7763,22.7151,22.7413,95200.0
2014-05-06 15:20:00,26.01,26.03,25.99,26.0,131000.0,22.7413,22.7588,22.7238,22.7326,131000.0
2014-05-06 15:25:00,26.0,26.0,25.95,25.95,122900.0,22.7326,22.7326,22.6889,22.6889,122900.0
2014-05-06 15:30:00,25.96,25.97,25.93,25.96,146600.0,22.6976,22.7064,22.6714,22.6976,146600.0
2014-05-06 15:35:00,25.96,26.0,25.96,25.99,112700.0,22.6976,22.7326,22.6976,22.7238,112700.0
2014-05-06 15:40:00,25.99,26.0,25.95,25.96,142600.0,22.7238,22.7326,22.6889,22.6976,142600.0
2014-05-06 15:45:00,25.97,25.98,25.94,25.95,159800.0,22.7064,22.7151,22.6801,22.6889,159800.0
2014-05-06 15:50:00,25.94,25.95,25.92,25.94,214500.0,22.6801,22.6889,22.6626,22.6801,214500.0
2014-05-06 15:55:00,25.93,25.95,25.83,25.88,1025600.0,22.6714,22.6889,22.584,22.6277,1025600.0
2014-05-07 09:30:00,25.8,25.84,25.71,25.71,288700.0,22.6094,22.6444,22.5305,22.5305,288700.0
2014-05-07 09:35:00,25.71,25.72,25.63,25.7,266400.0,22.5305,22.5393,22.4604,22.5217,266400.0
2014-05-07 09:40:00,25.7,25.81,25.67,25.77,401900.0,22.5217,22.6181,22.4954,22.5831,401900.0
2014-05-07 09:45:00,25.77,25.8,25.68,25.8,112100.0,22.5831,22.6094,22.5042,22.6094,112100.0
2014-05-07 09:50:00,25.81,25.83,25.66,25.67,164700.0,22.6181,22.6357,22.4867,22.4954,164700.0
2014-05-07 09:55:00,25.68,25.68,25.58,25.6,166900.0,22.5042,22.5042,22.4166,22.4341,166900.0
2014-05-07 10:00:00,25.59,25.61,25.55,25.6,195100.0,22.4253,22.4429,22.3903,22.4341,195100.0
2014-05-07 10:05:00,25.6,25.6,25.44,25.45,147200.0,22.4341,22.4341,22.2939,22.3026,147200.0
2014-05-07 10:10:00,25.45,25.46,25.3,25.31,435300.0,22.3026,22.3114,22.1712,22.18,435300.0
2014-05-07 10:15:00,25.3,25.46,25.3,25.41,343600.0,22.1712,22.3114,22.1712,22.2676,343600.0
2014-05-07 10:20:00,25.4,25.45,25.36,25.4,88900.0,22.2588,22.3026,22.2238,22.2588,88900.0
2014-05-07 10:25:00,25.39,25.54,25.39,25.52,273700.0,22.2501,22.3815,22.2501,22.364,273700.0
2014-05-07 10:30:00,25.52,25.58,25.52,25.58,86100.0,22.364,22.4166,22.364,22.4166,86100.0
2014-05-07 10:35:00,25.58,25.72,25.57,25.69,94900.0,22.4166,22.5393,22.4078,22.513,94900.0
2014-05-07 10:40:00,25.69,25.72,25.55,25.58,98400.0,22.513,22.5393,22.3903,22.4166,98400.0
2014-05-07 10:45:00,25.59,25.66,25.53,25.66,179300.0,22.4253,22.4867,22.3728,22.4867,179300.0
2014-05-07 10:50:00,25.66,25.68,25.6,25.64,140900.0,22.4867,22.5042,22.4341,22.4691,140900.0
2014-05-07 10:55:00,25.65,25.7,25.64,25.67,61000.0,22.4779,22.5217,22.4691,22.4954,61000.0
2014-05-07 11:00:00,25.68,25.7,25.67,25.68,132300.0,22.5042,22.5217,22.4954,22.5042,132300.0
2014-05-07 11:05:00,25.67,25.76,25.67,25.76,112200.0,22.4954,22.5743,22.4954,22.5743,112200.0
2014-05-07 11:10:00,25.76,25.84,25.75,25.84,112700.0,22.5743,22.6444,22.5655,22.6444,112700.0
2014-05-07 11:15:00,25.84,25.85,25.7,25.7,71000.0,22.6444,22.6532,22.5217,22.5217,71000.0
2014-05-07 11:20:00,25.7,25.7,25.66,25.69,47000.0,22.5217,22.5217,22.4867,22.513,47000.0
2014-05-07 11:25:00,25.68,25.8,25.67,25.8,75300.0,22.5042,22.6094,22.4954,22.6094,75300.0
2014-05-07 11:30:00,25.8,25.93,25.77,25.91,76400.0,22.6094,22.7233,22.5831,22.7058,76400.0
2014-05-07 11:35:00,25.9,25.93,25.87,25.9,106700.0,22.697,22.7233,22.6707,22.697,106700.0
2014-05-07 11:40:00,25.9,25.97,25.89,25.96,124500.0,22.697,22.7583,22.6882,22.7496,124500.0
2014-05-07 11:45:00,25.96,26.01,25.96,26.0,126200.0,22.7496,22.7934,22.7496,22.7846,126200.0
2014-05-07 11:50:00,26.0,26.01,25.97,26.01,43900.0,22.7846,22.7934,22.7583,22.7934,43900.0
2014-05-07 11:55:00,26.02,26.03,25.97,25.98,70600.0,22.8022,22.8109,22.7583,22.7671,70600.0
2014-05-07 12:00:00,25.98,25.98,25.87,25.87,124100.0,22.7671,22.7671,22.6707,22.6707,124100.0
2014-05-07 12:05:00,25.87,26.01,25.85,26.0,242000.0,22.6707,22.7934,22.6532,22.7846,242000.0
2014-05-07 12:10:00,26.0,26.04,26.0,26.01,153300.0,22.7846,22.8197,22.7846,22.7934,153300.0
2014-05-07 12:15:00,26.02,26.06,26.01,26.06,22800.0,22.8022,22.8372,22.7934,22.8372,22800.0
2014-05-07 12:20:00,26.07,26.1,26.05,26.09,21900.0,22.846,22.8723,22.8284,22.8635,21900.0
2014-05-07 12:25:00,26.09,26.09,26.02,26.03,30200.0,22.8635,22.8635,22.8022,22.8109,30200.0
2014-05-07 12:30:00,26.03,26.05,26.0,26.01,29700.0,22.8109,22.8284,22.7846,22.7934,29700.0
2014-05-07 12:35:00,26.0,26.03,25.97,25.98,28700.0,22.7846,22.8109,22.7583,22.7671,28700.0
2014-05-07 12:40:00,25.99,25.99,25.93,25.94,28800.0,22.7759,22.7759,22.7233,22.732,28800.0
2014-05-07 12:45:00,25.94,25.98,25.92,25.96,59700.0,22.732,22.7671,22.7145,22.7496,59700.0
2014-05-07 12:50:00,25.96,26.02,25.96,26.0,47900.0,22.7496,22.8022,22.7496,22.7846,47900.0
2014-05-07 12:55:00,26.0,26.0,25.92,25.92,26700.0,22.7846,22.7846,22.7145,22.7145,26700.0
2014-05-07 13:00:00,25.93,25.96,25.91,25.94,30400.0,22.7233,22.7496,22.7058,22.732,30400.0
2014-05-07 13:05:00,25.93,25.95,25.92,25.95,96900.0,22.7233,22.7408,22.7145,22.7408,96900.0
2014-05-07 13:10:00,25.95,25.99,25.92,25.99,33800.0,22.7408,22.7759,22.7145,22.7759,33800.0
2014-05-07 13:15:00,26.0,26.05,25.99,26.03,19300.0,22.7846,22.8284,22.7759,22.8109,19300.0
2014-05-07 13:20:00,26.02,26.03,26.0,26.02,15000.0,22.8022,22.8109,22.7846,22.8022,15000.0
2014-05-07 13:25:00,26.02,26.03,25.99,26.01,28500.0,22.8022,22.8109,22.7759,22.7934,28500.0
2014-05-07 13:30:00,26.02,26.07,26.01,26.07,31900.0,22.8022,22.846,22.7934,22.846,31900.0
2014-05-07 13:35:00,26.08,26.12,26.07,26.07,52500.0,22.8547,22.8898,22.846,22.846,52500.0
2014-05-07 13:40:00,26.07,26.07,26.02,26.05,26700.0,22.846,22.846,22.8022,22.8284,26700.0
2014-05-07 13:45:00,26.04,26.05,26.01,26.03,42100.0,22.8197,22.8284,22.7934,22.8109,42100.0
2014-05-07 13:50:00,26.03,26.04,26.01,26.04,52100.0,22.8109,22.8197,22.7934,22.8197,52100.0
2014-05-07 13:55:00,26.04,26.04,26.0,26.0,79300.0,22.8197,22.8197,22.7846,22.7846,79300.0
2014-05-07 14:00:00,25.99,26.05,25.97,26.02,97000.0,22.7759,22.8284,22.7583,22.8022,97000.0
2014-05-07 14:05:00,26.02,26.1,26.0,26.1,245500.0,22.8022,22.8723,22.7846,22.8723,245500.0
2014-05-07 14:10:00,26.09,26.1,26.06,26.09,32500.0,22.8635,22.8723,22.8372,22.8635,32500.0
2014-05-07 14:15:00,26.1,26.12,26.09,26.1,25800.0,22.8723,22.8898,22.8635,22.8723,25800.0
2014-05-07 14:20:00,26.1,26.11,26.08,26.09,25000.0,22.8723,22.881,22.8547,22.8635,25000.0
2014-05-07 14:25:00,26.08,26.14,26.07,26.14,58100.0,22.8547,22.9073,22.846,22.9073,58100.0
2014-05-07 14:30:00,26.14,26.15,26.13,26.13,29500.0,22.9073,22.9161,22.8986,22.8986,29500.0
2014-05-07 14:35:00,26.13,26.17,26.13,26.14,31900.0,22.8986,22.9336,22.8986,22.9073,31900.0
2014-05-07 14:40:00,26.14,26.2,26.14,26.2,70500.0,22.9073,22.9599,22.9073,22.9599,70500.0
2014-05-07 14:45:00,26.2,26.2,26.14,26.16,41600.0,22.9599,22.9599,22.9073,22.9248,41600.0
2014-05-07 14:50:00,26.15,26.16,26.13,26.14,47400.0,22.9161,22.9248,22.8986,22.9073,47400.0
2014-05-07 14:55:00,26.13,26.18,26.13,26.17,30400.0,22.8986,22.9424,22.8986,22.9336,30400.0
2014-05-07 15:00:00,26.17,26.17,26.12,26.13,42400.0,22.9336,22.9336,22.8898,22.8986,42400.0
2014-05-07 15:05:00,26.13,26.17,26.13,26.16,48500.0,22.8986,22.9336,22.8986,22.9248,48500.0
2014-05-07 15:10:00,26.16,26.19,26.15,26.17,40200.0,22.9248,22.9511,22.9161,22.9336,40200.0
2014-05-07 15:15:00,26.17,26.18,26.15,26.16,47600.0,22.9336,22.9424,22.9161,22.9248,47600.0
2014-05-07 15:20:00,26.16,26.18,26.1,26.17,76600.0,22.9248,22.9424,22.8723,22.9336,76600.0
2014-05-07 15:25:00,26.17,26.18,26.13,26.14,170400.0,22.9336,22.9424,22.8986,22.9073,170400.0
2014-05-07 15:30:00,26.14,26.21,26.14,26.2,76500.0,22.9073,22.9687,22.9073,22.9599,76500.0
2014-05-07 15:35:00,26.19,26.2,26.14,26.16,126600.0,22.9511,22.9599,22.9073,22.9248,126600.0
2014-05-07 15:40:00,26.17,26.25,26.16,26.22,123600.0,22.9336,23.0037,22.9248,22.9774,123600.0
2014-05-07 15:45:00,26.22,26.23,26.21,26.21,186900.0,22.9774,22.9862,22.9687,22.9687,186900.0
2014-05-07 15:50:00,26.21,26.25,26.2,26.2,222200.0,22.9687,23.0037,22.9599,22.9599,222200.0
2014-05-07 15:55:00,26.2,26.24,26.2,26.22,363800.0,22.9599,22.9949,22.9599,22.9774,363800.0
2014-05-08 09:30:00,26.18,26.2,26.1,26.19,76100.0,22.9424,22.9599,22.8723,22.9511,76100.0
2014-05-08 09:35:00,26.19,26.23,26.16,26.23,96300.0,22.9511,22.9862,22.9248,22.9862,96300.0
2014-05-08 09:40:00,26.23,26.3,26.23,26.28,99200.0,22.9862,23.0475,22.9862,23.03,99200.0
2014-05-08 09:45:00,26.27,26.3,26.24,26.27,48700.0,23.0212,23.0475,22.9949,23.0212,48700.0
2014-05-08 09:50:00,26.27,26.3,26.18,26.19,69000.0,23.0212,23.0475,22.9424,22.9511,69000.0
2014-05-08 09:55:00,26.19,26.27,26.17,26.24,36000.0,22.9511,23.0212,22.9336,22.9949,36000.0
2014-05-08 10:00:00,26.24,26.29,26.22,26.28,56700.0,22.9949,23.0388,22.9774,23.03,56700.0
2014-05-08 10:05:00,26.28,26.37,26.28,26.33,53000.0,23.03,23.1089,23.03,23.0738,53000.0
2014-05-08 10:10:00,26.33,26.4,26.32,26.38,64400.0,23.0738,23.1352,23.0651,23.1176,64400.0
2014-05-08 10:15:00,26.37,26.43,26.37,26.39,80000.0,23.1089,23.1615,23.1089,23.1264,80000.0
2014-05-08 10:20:00,26.4,26.41,26.38,26.38,35900.0,23.1352,23.1439,23.1176,23.1176,35900.0
2014-05-08 10:25:00,26.39,26.41,26.33,26.34,47700.0,23.1264,23.1439,23.0738,23.0826,47700.0
2014-05-08 10:30:00,26.34,26.34,26.29,26.29,32100.0,23.0826,23.0826,23.0388,23.0388,32100.0
2014-05-08 10:35:00,26.29,26.33,26.28,26.32,38400.0,23.0388,23.0738,23.03,23.0651,38400.0
2014-05-08 10:40:00,26.31,26.35,26.26,26.27,65200.0,23.0563,23.0913,23.0125,23.0212,65200.0
2014-05-08 10:45:00,26.27,26.31,26.26,26.29,43900.0,23.0212,23.0563,23.0125,23.0388,43900.0
2014-05-08 10:50:00,26.3,26.33,26.27,26.3,51000.0,23.0475,23.0738,23.0212,23.0475,51000.0
2014-05-08 10:55:00,26.3,26.3,26.25,26.25,52300.0,23.0475,23.0475,23.0037,23.0037,52300.0
2014-05-08 11:00:00,26.25,26.32,26.24,26.3,50800.0,23.0037,23.0651,22.9949,23.0475,50800.0
2014-05-08 11:05:00,26.3,26.39,26.3,26.39,47900.0,23.0475,23.1264,23.0475,23.1264,47900.0
2014-05-08 11:10:00,26.39,26.4,26.33,26.36,56900.0,23.1264,23.1352,23.0738,23.1001,56900.0
2014-05-08 11:15:00,26.36,26.4,26.36,26.38,46400.0,23.1001,23.1352,23.1001,23.1176,46400.0
2014-05-08 11:20:00,26.37,26.42,26.35,26.41,127500.0,23.1089,23.1527,23.0913,23.1439,127500.0
2014-05-08 11:25:00,26.42,26.44,26.41,26.41,62300.0,23.1527,23.1702,23.1439,23.1439,62300.0
2014-05-08 11:30:00,26.42,26.48,26.42,26.47,40100.0,23.1527,23.2053,23.1527,23.1965,40100.0
2014-05-08 11:35:00,26.47,26.48,26.42,26.43,32300.0,23.1965,23.2053,23.1527,23.1615,32300.0
2014-05-08 11:40:00,26.43,26.46,26.43,26.45,19600.0,23.1615,23.1877,23.1615,23.179,19600.0
2014-05-08 11:45:00,26.45,26.46,26.43,26.45,38300.0,23.179,23.1877,23.1615,23.179,38300.0
2014-05-08 11:50:00,26.45,26.47,26.43,26.43,23100.0,23.179,23.1965,23.1615,23.1615,23100.0
2014-05-08 11:55:00,26.44,26.44,26.41,26.42,42100.0,23.1702,23.1702,23.1439,23.1527,42100.0
2014-05-08 12:00:00,26.43,26.44,26.42,26.42,21900.0,23.1615,23.1702,23.1527,23.1527,21900.0
2014-05-08 12:05:00,26.42,26.44,26.4,26.44,48500.0,23.1527,23.1702,23.1352,23.1702,48500.0
2014-05-08 12:10:00,26.44,26.46,26.41,26.42,21800.0,23.1702,23.1877,23.1439,23.1527,21800.0
2014-05-08 12:15:00,26.42,26.47,26.41,26.42,29200.0,23.1527,23.1965,23.1439,23.1527,29200.0
2014-05-08 12:20:00,26.41,26.42,26.41,26.41,16000.0,23.1439,23.1527,23.1439,23.1439,16000.0
2014-05-08 12:25:00,26.41,26.43,26.41,26.41,15700.0,23.1439,23.1615,23.1439,23.1439,15700.0
2014-05-08 12:30:00,26.41,26.45,26.41,26.45,32600.0,23.1439,23.179,23.1439,23.179,32600.0
2014-05-08 12:35:00,26.45,26.46,26.43,26.45,22700.0,23.179,23.1877,23.1615,23.179,22700.0
2014-05-08 12:40:00,26.45,26.45,26.41,26.41,29100.0,23.179,23.179,23.1439,23.1439,29100.0
2014-05-08 12:45:00,26.42,26.44,26.41,26.42,35000.0,23.1527,23.1702,23.1439,23.1527,35000.0
2014-05-08 12:50:00,26.42,26.42,26.4,26.42,75300.0,23.1527,23.1527,23.1352,23.1527,75300.0
2014-05-08 12:55:00,26.42,26.43,26.4,26.42,59800.0,23.1527,23.1615,23.1352,23.1527,59800.0
2014-05-08 13:00:00,26.42,26.45,26.4,26.44,64900.0,23.1527,23.179,23.1352,23.1702,64900.0
2014-05-08 13:05:00,26.44,26.44,26.41,26.43,69500.0,23.1702,23.1702,23.1439,23.1615,69500.0
2014-05-08 13:10:00,26.43,26.43,26.39,26.4,81800.0,23.1615,23.1615,23.1264,23.1352,81800.0
2014-05-08 13:15:00,26.4,26.41,26.34,26.34,35000.0,23.1352,23.1439,23.0826,23.0826,35000.0
2014-05-08 13:20:00,26.35,26.36,26.3,26.34,78300.0,23.0913,23.1001,23.0475,23.0826,78300.0
2014-05-08 13:25:00,26.34,26.37,26.32,26.34,20500.0,23.0826,23.1089,23.0651,23.0826,20500.0
2014-05-08 13:30:00,26.33,26.33,26.29,26.33,131700.0,23.0738,23.0738,23.0388,23.0738,131700.0
2014-05-08 13:35:00,26.33,26.38,26.33,26.35,54200.0,23.0738,23.1176,23.0738,23.0913,54200.0
2014-05-08 13:40:00,26.35,26.37,26.33,26.37,85300.0,23.0913,23.1089,23.0738,23.1089,85300.0
2014-05-08 13:45:00,26.37,26.38,26.32,26.32,41200.0,23.1089,23.1176,23.0651,23.0651,41200.0
2014-05-08 13:50:00,26.32,26.35,26.29,26.31,61700.0,23.0651,23.0913,23.0388,23.0563,61700.0
2014-05-08 13:55:00,26.3,26.31,26.27,26.3,49300.0,23.0475,23.0563,23.0212,23.0475,49300.0
2014-05-08 14:00:00,26.3,26.3,26.19,26.2,100200.0,23.0475,23.0475,22.9511,22.9599,100200.0
2014-05-08 14:05:00,26.21,26.25,26.17,26.17,110400.0,22.9687,23.0037,22.9336,22.9336,110400.0
2014-05-08 14:10:00,26.18,26.18,26.11,26.13,69800.0,22.9424,22.9424,22.881,22.8986,69800.0
2014-05-08 14:15:00,26.14,26.17,26.11,26.17,114200.0,22.9073,22.9336,22.881,22.9336,114200.0
2014-05-08 14:20:00,26.17,26.18,26.15,26.16,59700.0,22.9336,22.9424,22.9161,22.9248,59700.0
2014-05-08 14:25:00,26.16,26.19,26.12,26.18,66400.0,22.9248,22.9511,22.8898,22.9424,66400.0
2014-05-08 14:30:00,26.17,26.18,26.15,26.17,40800.0,22.9336,22.9424,22.9161,22.9336,40800.0
2014-05-08 14:35:00,26.17,26.18,26.12,26.13,66100.0,22.9336,22.9424,22.8898,22.8986,66100.0
2014-05-08 14:40:00,26.13,26.14,26.09,26.09,87000.0,22.8986,22.9073,22.8635,22.8635,87000.0
2014-05-08 14:45:00,26.09,26.09,26.04,26.07,57200.0,22.8635,22.8635,22.8197,22.846,57200.0
2014-05-08 14:50:00,26.07,26.11,26.04,26.05,56300.0,22.846,22.881,22.8197,22.8284,56300.0
2014-05-08 14:55:00,26.05,26.12,26.03,26.06,108300.0,22.8284,22.8898,22.8109,22.8372,108300.0
2014-05-08 15:00:00,26.06,26.06,26.0,26.0,99300.0,22.8372,22.8372,22.7846,22.7846,99300.0
2014-05-08 15:05:00,26.0,26.04,25.99,25.99,98000.0,22.7846,22.8197,22.7759,22.7759,98000.0
2014-05-08 15:10:00,25.98,26.05,25.97,26.03,93700.0,22.7671,22.8284,22.7583,22.8109,93700.0
2014-05-08 15:15:00,26.03,26.07,25.99,26.05,155700.0,22.8109,22.846,22.7759,22.8284,155700.0
2014-05-08 15:20:00,26.05,26.09,26.03,26.03,105500.0,22.8284,22.8635,22.8109,22.8109,105500.0
2014-05-08 15:25:00,26.04,26.07,26.03,26.05,86400.0,22.8197,22.846,22.8109,22.8284,86400.0
2014-05-08 15:30:00,26.05,26.07,25.99,26.06,212300.0,22.8284,22.846,22.7759,22.8372,212300.0
2014-05-08 15:35:00,26.06,26.07,25.99,26.01,125800.0,22.8372,22.846,22.7759,22.7934,125800.0
2014-05-08 15:40:00,26.01,26.01,25.96,25.97,123400.0,22.7934,22.7934,22.7496,22.7583,123400.0
2014-05-08 15:45:00,25.97,26.0,25.97,25.97,184200.0,22.7583,22.7846,22.7583,22.7583,184200.0
2014-05-08 15:50:00,25.97,26.02,25.96,26.02,184600.0,22.7583,22.8022,22.7496,22.8022,184600.0
2014-05-08 15:55:00,26.02,26.02,25.96,26.0,310500.0,22.8022,22.8022,22.7496,22.7846,310500.0
2014-05-09 09:30:00,25.94,26.03,25.84,25.97,105500.0,22.732,22.8109,22.6444,22.7583,105500.0
2014-05-09 09:35:00,25.99,25.99,25.86,25.9,132900.0,22.7759,22.7759,22.6619,22.697,132900.0
2014-05-09 09:40:00,25.89,25.9,25.8,25.8,101300.0,22.6882,22.697,22.6094,22.6094,101300.0
2014-05-09 09:45:00,25.81,25.96,25.78,25.95,81700.0,22.6181,22.7496,22.5918,22.7408,81700.0
2014-05-09 09:50:00,25.94,26.02,25.89,25.97,93600.0,22.732,22.8022,22.6882,22.7583,93600.0
2014-05-09 09:55:00,25.97,26.03,25.96,25.96,94800.0,22.7583,22.8109,22.7496,22.7496,94800.0
2014-05-09 10:00:00,25.96,26.03,25.91,25.91,296800.0,22.7496,22.8109,22.7058,22.7058,296800.0
2014-05-09 10:05:00,25.91,26.02,25.91,25.99,332000.0,22.7058,22.8022,22.7058,22.7759,332000.0
2014-05-09 10:10:00,25.99,26.1,25.98,26.08,230300.0,22.7759,22.8723,22.7671,22.8547,230300.0
2014-05-09 10:15:00,26.09,26.19,26.09,26.12,91800.0,22.8635,22.9511,22.8635,22.8898,91800.0
2014-05-09 10:20:00,26.12,26.17,26.1,26.17,72600.0,22.8898,22.9336,22.8723,22.9336,72600.0
2014-05-09 10:25:00,26.17,26.2,26.12,26.12,72600.0,22.9336,22.9599,22.8898,22.8898,72600.0
2014-05-09 10:30:00,26.12,26.16,26.05,26.16,182100.0,22.8898,22.9248,22.8284,22.9248,182100.0
2014-05-09 10:35:00,26.17,26.2,26.12,26.14,91300.0,22.9336,22.9599,22.8898,22.9073,91300.0
2014-05-09 10:40:00,26.15,26.17,26.11,26.12,53500.0,22.9161,22.9336,22.881,22.8898,53500.0
2014-05-09 10:45:00,26.12,26.12,26.05,26.1,35900.0,22.8898,22.8898,22.8284,22.8723,35900.0
2014-05-09 10:50:00,26.09,26.11,26.04,26.04,109200.0,22.8635,22.881,22.8197,22.8197,109200.0
2014-05-09 10:55:00,26.03,26.06,25.99,26.0,260400.0,22.8109,22.8372,22.7759,22.7846,260400.0
2014-05-09 11:00:00,25.98,26.03,25.98,26.0,29200.0,22.7671,22.8109,22.7671,22.7846,29200.0
2014-05-09 11:05:00,26.0,26.01,25.96,25.96,27900.0,22.7846,22.7934,22.7496,22.7496,27900.0
2014-05-09 11:10:00,25.95,25.98,25.93,25.95,28900.0,22.7408,22.7671,22.7233,22.7408,28900.0
2014-05-09 11:15:00,25.96,25.99,25.96,25.98,31800.0,22.7496,22.7759,22.7496,22.7671,31800.0
2014-05-09 11:20:00,25.98,26.01,25.97,26.0,25400.0,22.7671,22.7934,22.7583,22.7846,25400.0
2014-05-09 11:25:00,26.0,26.01,25.97,25.99,40600.0,22.7846,22.7934,22.7583,22.7759,40600.0
2014-05-09 11:30:00,26.0,26.03,25.98,26.01,23500.0,22.7846,22.8109,22.7671,22.7934,23500.0
2014-05-09 11:35:00,26.01,26.08,26.01,26.07,29800.0,22.7934,22.8547,22.7934,22.846,29800.0
2014-05-09 11:40:00,26.06,26.08,26.03,26.08,66400.0,22.8372,22.8547,22.8109,22.8547,66400.0
2014-05-09 11:45:00,26.08,26.17,26.05,26.16,173400.0,22.8547,22.9336,22.8284,22.9248,173400.0
2014-05-09 11:50:00,26.17,26.19,26.17,26.17,28500.0,22.9336,22.9511,22.9336,22.9336,28500.0
2014-05-09 11:55:00,26.17,26.22,26.17,26.21,50700.0,22.9336,22.9774,22.9336,22.9687,50700.0
2014-05-09 12:00:00,26.2,26.24,26.19,26.22,44200.0,22.9599,22.9949,22.9511,22.9774,44200.0
2014-05-09 12:05:00,26.21,26.22,26.17,26.22,48600.0,22.9687,22.9774,22.9336,22.9774,48600.0
2014-05-09 12:10:00,26.21,26.24,26.2,26.24,19800.0,22.9687,22.9949,22.9599,22.9949,19800.0
2014-05-09 12:15:00,26.23,26.26,26.22,26.26,25700.0,22.9862,23.0125,22.9774,23.0125,25700.0
2014-05-09 12:20:00,26.26,26.27,26.23,26.24,56500.0,23.0125,23.0212,22.9862,22.9949,56500.0
2014-05-09 12:25:00,26.23,26.24,26.18,26.19,42600.0,22.9862,22.9949,22.9424,22.9511,42600.0
2014-05-09 12:30:00,26.19,26.21,26.18,26.21,68500.0,22.9511,22.9687,22.9424,22.9687,68500.0
2014-05-09 12:35:00,26.21,26.32,26.21,26.32,25100.0,22.9687,23.0651,22.9687,23.0651,25100.0
2014-05-09 12:40:00,26.33,26.36,26.3,26.32,93400.0,23.0738,23.1001,23.0475,23.0651,93400.0
2014-05-09 12:45:00,26.32,26.32,26.27,26.3,69000.0,23.0651,23.0651,23.0212,23.0475,69000.0
2014-05-09 12:50:00,26.3,26.33,26.3,26.3,39200.0,23.0475,23.0738,23.0475,23.0475,39200.0
2014-05-09 12:55:00,26.3,26.32,26.29,26.29,10900.0,23.0475,23.0651,23.0388,23.0388,10900.0
2014-05-09 13:00:00,26.3,26.34,26.29,26.34,8900.0,23.0475,23.0826,23.0388,23.0826,8900.0
2014-05-09 13:05:00,26.34,26.34,26.3,26.31,10600.0,23.0826,23.0826,23.0475,23.0563,10600.0
2014-05-09 13:10:00,26.3,26.32,26.3,26.3,19400.0,23.0475,23.0651,23.0475,23.0475,19400.0
2014-05-09 13:15:00,26.3,26.31,26.29,26.31,49000.0,23.0475,23.0563,23.0388,23.0563,49000.0
2014-05-09 13:20:00,26.3,26.32,26.29,26.3,37000.0,23.0475,23.0651,23.0388,23.0475,37000.0
2014-05-09 13:25:00,26.31,26.31,26.28,26.3,12500.0,23.0563,23.0563,23.03,23.0475,12500.0
2014-05-09 13:30:00,26.29,26.32,26.29,26.3,103800.0,23.0388,23.0651,23.0388,23.0475,103800.0
2014-05-09 13:35:00,26.3,26.32,26.28,26.31,39700.0,23.0475,23.0651,23.03,23.0563,39700.0
2014-05-09 13:40:00,26.32,26.32,26.27,26.28,20300.0,23.0651,23.0651,23.0212,23.03,20300.0
2014-05-09 13:45:00,26.28,26.32,26.27,26.3,34300.0,23.03,23.0651,23.0212,23.0475,34300.0
2014-05-09 13:50:00,26.31,26.31,26.29,26.29,20700.0,23.0563,23.0563,23.0388,23.0388,20700.0
2014-05-09 13:55:00,26.29,26.29,26.27,26.28,58200.0,23.0388,23.0388,23.0212,23.03,58200.0
2014-05-09 14:00:00,26.28,26.29,26.26,26.28,63400.0,23.03,23.0388,23.0125,23.03,63400.0
2014-05-09 14:05:00,26.27,26.28,26.26,26.27,33600.0,23.0212,23.03,23.0125,23.0212,33600.0
2014-05-09 14:10:00,26.27,26.28,26.24,26.24,17700.0,23.0212,23.03,22.9949,22.9949,17700.0
2014-05-09 14:15:00,26.24,26.24,26.17,26.19,34900.0,22.9949,22.9949,22.9336,22.9511,34900.0
2014-05-09 14:20:00,26.18,26.22,26.18,26.22,44100.0,22.9424,22.9774,22.9424,22.9774,44100.0
2014-05-09 14:25:00,26.21,26.21,26.19,26.21,29200.0,22.9687,22.9687,22.9511,22.9687,29200.0
2014-05-09 14:30:00,26.21,26.23,26.2,26.21,19900.0,22.9687,22.9862,22.9599,22.9687,19900.0
2014-05-09 14:35:00,26.21,26.22,26.2,26.22,18600.0,22.9687,22.9774,22.9599,22.9774,18600.0
2014-05-09 14:40:00,26.21,26.22,26.19,26.19,48900.0,22.9687,22.9774,22.9511,22.9511,48900.0
2014-05-09 14:45:00,26.19,26.22,26.19,26.21,32900.0,22.9511,22.9774,22.9511,22.9687,32900.0
2014-05-09 14:50:00,26.21,26.23,26.21,26.23,39300.0,22.9687,22.9862,22.9687,22.9862,39300.0
2014-05-09 14:55:00,26.23,26.28,26.22,26.27,68900.0,22.9862,23.03,22.9774,23.0212,68900.0
2014-05-09 15:00:00,26.28,26.32,26.27,26.31,82000.0,23.03,23.0651,23.0212,23.0563,82000.0
2014-05-09 15:05:00,26.3,26.32,26.29,26.29,40200.0,23.0475,23.0651,23.0388,23.0388,40200.0
2014-05-09 15:10:00,26.29,26.31,26.27,26.28,44500.0,23.0388,23.0563,23.0212,23.03,44500.0
2014-05-09 15:15:00,26.28,26.28,26.25,26.27,69000.0,23.03,23.03,23.0037,23.0212,69000.0
2014-05-09 15:20:00,26.27,26.28,26.26,26.28,93100.0,23.0212,23.03,23.0125,23.03,93100.0
2014-05-09 15:25:00,26.28,26.31,26.26,26.3,135800.0,23.03,23.0563,23.0125,23.0475,135800.0
2014-05-09 15:30:00,26.29,26.3,26.27,26.28,51200.0,23.0388,23.0475,23.0212,23.03,51200.0
2014-05-09 15:35:00,26.28,26.33,26.27,26.32,140100.0,23.03,23.0738,23.0212,23.0651,140100.0
2014-05-09 15:40:00,26.32,26.34,26.3,26.33,122600.0,23.0651,23.0826,23.0475,23.0738,122600.0
2014-05-09 15:45:00,26.33,26.35,26.31,26.33,131800.0,23.0738,23.0913,23.0563,23.0738,131800.0
2014-05-09 15:50:00,26.33,26.36,26.32,26.36,174500.0,23.0738,23.1001,23.0651,23.1001,174500.0
2014-05-09 15:55:00,26.35,26.38,26.34,26.35,392500.0,23.0913,23.1176,23.0826,23.0913,392500.0
2014-05-12 09:30:00,26.53,26.62,26.49,26.55,113000.0,23.2491,23.328,23.214,23.2666,113000.0
2014-05-12 09:35:00,26.54,26.54,26.32,26.38,125100.0,23.2578,23.2578,23.0651,23.1176,125100.0
2014-05-12 09:40:00,26.38,26.59,26.38,26.58,197300.0,23.1176,23.3017,23.1176,23.2929,197300.0
2014-05-12 09:45:00,26.59,26.6,26.53,26.55,171200.0,23.3017,23.3104,23.2491,23.2666,171200.0
2014-05-12 09:50:00,26.55,26.6,26.55,26.59,103200.0,23.2666,23.3104,23.2666,23.3017,103200.0
2014-05-12 09:55:00,26.59,26.67,26.58,26.65,228500.0,23.3017,23.3718,23.2929,23.3542,228500.0
2014-05-12 10:00:00,26.65,26.66,26.64,26.65,108100.0,23.3542,23.363,23.3455,23.3542,108100.0
2014-05-12 10:05:00,26.65,26.73,26.65,26.71,105200.0,23.3542,23.4243,23.3542,23.4068,105200.0
2014-05-12 10:10:00,26.71,26.75,26.67,26.74,82500.0,23.4068,23.4419,23.3718,23.4331,82500.0
2014-05-12 10:15:00,26.74,26.74,26.68,26.72,35300.0,23.4331,23.4331,23.3805,23.4156,35300.0
2014-05-12 10:20:00,26.71,26.74,26.7,26.72,51300.0,23.4068,23.4331,23.3981,23.4156,51300.0
2014-05-12 10:25:00,26.71,26.75,26.7,26.73,62300.0,23.4068,23.4419,23.3981,23.4243,62300.0
2014-05-12 10:30:00,26.73,26.77,26.7,26.77,184300.0,23.4243,23.4594,23.3981,23.4594,184300.0
2014-05-12 10:35:00,26.77,26.86,26.77,26.85,180900.0,23.4594,23.5383,23.4594,23.5295,180900.0
2014-05-12 10:40:00,26.85,26.87,26.84,26.86,53900.0,23.5295,23.547,23.5207,23.5383,53900.0
2014-05-12 10:45:00,26.86,26.89,26.84,26.85,63300.0,23.5383,23.5646,23.5207,23.5295,63300.0
2014-05-12 10:50:00,26.85,26.85,26.75,26.75,34200.0,23.5295,23.5295,23.4419,23.4419,34200.0
2014-05-12 10:55:00,26.75,26.78,26.73,26.78,39300.0,23.4419,23.4682,23.4243,23.4682,39300.0
2014-05-12 11:00:00,26.78,26.89,26.78,26.87,278600.0,23.4682,23.5646,23.4682,23.547,278600.0
2014-05-12 11:05:00,26.88,26.9,26.85,26.88,387800.0,23.5558,23.5733,23.5295,23.5558,387800.0
2014-05-12 11:10:00,26.88,26.89,26.86,26.88,57600.0,23.5558,23.5646,23.5383,23.5558,57600.0
2014-05-12 11:15:00,26.88,26.89,26.86,26.89,52000.0,23.5558,23.5646,23.5383,23.5646,52000.0
2014-05-12 11:20:00,26.89,26.9,26.87,26.88,40500.0,23.5646,23.5733,23.547,23.5558,40500.0
2014-05-12 11:25:00,26.87,26.9,26.86,26.88,77300.0,23.547,23.5733,23.5383,23.5558,77300.0
2014-05-12 11:30:00,26.88,26.93,26.88,26.92,72700.0,23.5558,23.5996,23.5558,23.5909,72700.0
2014-05-12 11:35:00,26.93,26.94,26.9,26.91,23200.0,23.5996,23.6084,23.5733,23.5821,23200.0
2014-05-12 11:40:00,26.9,26.95,26.9,26.93,22700.0,23.5733,23.6171,23.5733,23.5996,22700.0
2014-05-12 11:45:00,26.93,26.96,26.91,26.96,61200.0,23.5996,23.6259,23.5821,23.6259,61200.0
2014-05-12 11:50:00,26.95,26.96,26.92,26.93,37400.0,23.6171,23.6259,23.5909,23.5996,37400.0
2014-05-12 11:55:00,26.92,26.96,26.92,26.94,80500.0,23.5909,23.6259,23.5909,23.6084,80500.0
2014-05-12 12:00:00,26.94,26.97,26.93,26.96,53600.0,23.6084,23.6347,23.5996,23.6259,53600.0
2014-05-12 12:05:00,26.96,26.98,26.94,26.97,49800.0,23.6259,23.6434,23.6084,23.6347,49800.0
2014-05-12 12:10:00,26.98,26.99,26.97,26.98,47500.0,23.6434,23.6522,23.6347,23.6434,47500.0
2014-05-12 12:15:00,26.97,26.99,26.97,26.99,15600.0,23.6347,23.6522,23.6347,23.6522,15600.0
2014-05-12 12:20:00,26.99,27.01,26.97,26.97,70400.0,23.6522,23.6697,23.6347,23.6347,70400.0
2014-05-12 12:25:00,26.97,26.98,26.95,26.95,50100.0,23.6347,23.6434,23.6171,23.6171,50100.0
2014-05-12 12:30:00,26.96,26.98,26.95,26.97,10600.0,23.6259,23.6434,23.6171,23.6347,10600.0
2014-05-12 12:35:00,26.96,26.97,26.95,26.97,18900.0,23.6259,23.6347,23.6171,23.6347,18900.0
2014-05-12 12:40:00,26.96,26.97,26.94,26.95,25000.0,23.6259,23.6347,23.6084,23.6171,25000.0
2014-05-12 12:45:00,26.95,26.95,26.93,26.93,20000.0,23.6171,23.6171,23.5996,23.5996,20000.0
2014-05-12 12:50:00,26.94,26.97,26.93,26.97,55000.0,23.6084,23.6347,23.5996,23.6347,55000.0
2014-05-12 12:55:00,26.96,26.98,26.95,26.98,42100.0,23.6259,23.6434,23.6171,23.6434,42100.0
2014-05-12 13:00:00,26.97,26.98,26.96,26.97,57400.0,23.6347,23.6434,23.6259,23.6347,57400.0
2014-05-12 13:05:00,26.97,26.98,26.96,26.98,50900.0,23.6347,23.6434,23.6259,23.6434,50900.0
2014-05-12 13:10:00,26.97,26.98,26.95,26.95,21300.0,23.6347,23.6434,23.6171,23.6171,21300.0
2014-05-12 13:15:00,26.96,26.97,26.95,26.97,15400.0,23.6259,23.6347,23.6171,23.6347,15400.0
2014-05-12 13:20:00,26.96,26.97,26.94,26.95,35900.0,23.6259,23.6347,23.6084,23.6171,35900.0
2014-05-12 13:25:00,26.95,26.98,26.95,26.95,22400.0,23.6171,23.6434,23.6171,23.6171,22400.0
2014-05-12 13:30:00,26.95,26.98,26.93,26.97,38200.0,23.6171,23.6434,23.5996,23.6347,38200.0
2014-05-12 13:35:00,26.97,26.97,26.95,26.97,19500.0,23.6347,23.6347,23.6171,23.6347,19500.0
2014-05-12 13:40:00,26.97,26.99,26.96,26.98,38100.0,23.6347,23.6522,23.6259,23.6434,38100.0
2014-05-12 13:45:00,26.98,26.98,26.95,26.97,19200.0,23.6434,23.6434,23.6171,23.6347,19200.0
2014-05-12 13:50:00,26.98,26.99,26.96,26.98,26000.0,23.6434,23.6522,23.6259,23.6434,26000.0
2014-05-12 13:55:00,26.98,27.02,26.97,27.02,61200.0,23.6434,23.6785,23.6347,23.6785,61200.0
2014-05-12 14:00:00,27.01,27.05,26.99,27.03,220900.0,23.6697,23.7048,23.6522,23.6872,220900.0
2014-05-12 14:05:00,27.02,27.06,27.01,27.04,50600.0,23.6785,23.7135,23.6697,23.696,50600.0
2014-05-12 14:10:00,27.05,27.06,27.04,27.05,72100.0,23.7048,23.7135,23.696,23.7048,72100.0
2014-05-12 14:15:00,27.05,27.05,27.0,27.0,67600.0,23.7048,23.7048,23.661,23.661,67600.0
2014-05-12 14:20:00,27.01,27.03,27.01,27.02,47800.0,23.6697,23.6872,23.6697,23.6785,47800.0
2014-05-12 14:25:00,27.03,27.03,27.01,27.01,27400.0,23.6872,23.6872,23.6697,23.6697,27400.0
2014-05-12 14:30:00,27.01,27.03,27.01,27.03,27500.0,23.6697,23.6872,23.6697,23.6872,27500.0
2014-05-12 14:35:00,27.03,27.03,27.01,27.02,10400.0,23.6872,23.6872,23.6697,23.6785,10400.0
2014-05-12 14:40:00,27.02,27.03,27.0,27.03,25000.0,23.6785,23.6872,23.661,23.6872,25000.0
2014-05-12 14:45:00,27.03,27.04,27.02,27.03,45500.0,23.6872,23.696,23.6785,23.6872,45500.0
2014-05-12 14:50:00,27.03,27.05,27.02,27.05,35900.0,23.6872,23.7048,23.6785,23.7048,35900.0
2014-05-12 14:55:00,27.04,27.05,27.02,27.05,35200.0,23.696,23.7048,23.6785,23.7048,35200.0
2014-05-12 15:00:00,27.04,27.08,27.04,27.06,94000.0,23.696,23.7311,23.696,23.7135,94000.0
2014-05-12 15:05:00,27.06,27.06,27.03,27.05,90600.0,23.7135,23.7135,23.6872,23.7048,90600.0
2014-05-12 15:10:00,27.04,27.06,27.03,27.06,42800.0,23.696,23.7135,23.6872,23.7135,42800.0
2014-05-12 15:15:00,27.06,27.06,27.03,27.04,44600.0,23.7135,23.7135,23.6872,23.696,44600.0
2014-05-12 15:20:00,27.05,27.05,27.03,27.04,29900.0,23.7048,23.7048,23.6872,23.696,29900.0
2014-05-12 15:25:00,27.04,27.04,27.02,27.02,54900.0,23.696,23.696,23.6785,23.6785,54900.0
2014-05-12 15:30:00,27.03,27.03,27.01,27.01,30100.0,23.6872,23.6872,23.6697,23.6697,30100.0
2014-05-12 15:35:00,27.01,27.06,27.01,27.05,127200.0,23.6697,23.7135,23.6697,23.7048,127200.0
2014-05-12 15:40:00,27.05,27.06,27.05,27.05,68200.0,23.7048,23.7135,23.7048,23.7048,68200.0
2014-05-12 15:45:00,27.05,27.06,27.05,27.05,116800.0,23.7048,23.7135,23.7048,23.7048,116800.0
2014-05-12 15:50:00,27.05,27.07,27.05,27.07,151100.0,23.7048,23.7223,23.7048,23.7223,151100.0
2014-05-12 15:55:00,27.06,27.08,27.05,27.05,539300.0,23.7135,23.7311,23.7048,23.7048,539300.0
2014-05-13 09:30:00,27.04,27.04,26.85,26.95,102100.0,23.696,23.696,23.5295,23.6171,102100.0
2014-05-13 09:35:00,26.95,26.99,26.85,26.87,109500.0,23.6171,23.6522,23.5295,23.547,109500.0
2014-05-13 09:40:00,26.87,26.91,26.85,26.88,57600.0,23.547,23.5821,23.5295,23.5558,57600.0
2014-05-13 09:45:00,26.89,27.01,26.89,27.01,41000.0,23.5646,23.6697,23.5646,23.6697,41000.0
2014-05-13 09:50:00,27.01,27.03,26.95,26.96,74500.0,23.6697,23.6872,23.6171,23.6259,74500.0
2014-05-13 09:55:00,26.96,26.98,26.92,26.95,53300.0,23.6259,23.6434,23.5909,23.6171,53300.0
2014-05-13 10:00:00,26.94,26.97,26.9,26.95,182900.0,23.6084,23.6347,23.5733,23.6171,182900.0
2014-05-13 10:05:00,26.95,26.98,26.9,26.95,253900.0,23.6171,23.6434,23.5733,23.6171,253900.0
2014-05-13 10:10:00,26.95,26.96,26.9,26.96,49200.0,23.6171,23.6259,23.5733,23.6259,49200.0
2014-05-13 10:15:00,26.95,27.01,26.93,26.95,33200.0,23.6171,23.6697,23.5996,23.6171,33200.0
2014-05-13 10:20:00,26.96,26.98,26.93,26.95,43500.0,23.6259,23.6434,23.5996,23.6171,43500.0
2014-05-13 10:25:00,26.96,26.99,26.96,26.98,16100.0,23.6259,23.6522,23.6259,23.6434,16100.0
2014-05-13 10:30:00,26.98,27.02,26.97,27.0,35300.0,23.6434,23.6785,23.6347,23.661,35300.0
2014-05-13 10:35:00,27.01,27.08,27.01,27.07,35500.0,23.6697,23.7311,23.6697,23.7223,35500.0
2014-05-13 10:40:00,27.07,27.1,27.05,27.05,127600.0,23.7223,23.7486,23.7048,23.7048,127600.0
2014-05-13 10:45:00,27.04,27.04,27.0,27.02,31500.0,23.696,23.696,23.661,23.6785,31500.0
2014-05-13 10:50:00,27.02,27.05,27.0,27.01,44000.0,23.6785,23.7048,23.661,23.6697,44000.0
2014-05-13 10:55:00,27.0,27.01,26.96,26.96,67700.0,23.661,23.6697,23.6259,23.6259,67700.0
2014-05-13 11:00:00,26.95,26.96,26.93,26.93,22400.0,23.6171,23.6259,23.5996,23.5996,22400.0
2014-05-13 11:05:00,26.93,26.93,26.86,26.88,180600.0,23.5996,23.5996,23.5383,23.5558,180600.0
2014-05-13 11:10:00,26.88,26.89,26.86,26.89,113000.0,23.5558,23.5646,23.5383,23.5646,113000.0
2014-05-13 11:15:00,26.89,26.9,26.85,26.85,80800.0,23.5646,23.5733,23.5295,23.5295,80800.0
2014-05-13 11:20:00,26.85,26.85,26.82,26.83,54000.0,23.5295,23.5295,23.5032,23.512,54000.0
2014-05-13 11:25:00,26.82,26.86,26.82,26.86,39000.0,23.5032,23.5383,23.5032,23.5383,39000.0
2014-05-13 11:30:00,26.86,26.88,26.85,26.85,111100.0,23.5383,23.5558,23.5295,23.5295,111100.0
2014-05-13 11:35:00,26.85,26.85,26.74,26.74,43100.0,23.5295,23.5295,23.4331,23.4331,43100.0
2014-05-13 11:40:00,26.74,26.75,26.7,26.72,110100.0,23.4331,23.4419,23.3981,23.4156,110100.0
2014-05-13 11:45:00,26.71,26.73,26.69,26.72,63600.0,23.4068,23.4243,23.3893,23.4156,63600.0
2014-05-13 11:50:00,26.72,26.73,26.69,26.72,67700.0,23.4156,23.4243,23.3893,23.4156,67700.0
2014-05-13 11:55:00,26.71,26.73,26.67,26.68,60700.0,23.4068,23.4243,23.3718,23.3805,60700.0
2014-05-13 12:00:00,26.69,26.72,26.68,26.71,61900.0,23.3893,23.4156,23.3805,23.4068,61900.0
2014-05-13 12:05:00,26.71,26.72,26.69,26.7,106800.0,23.4068,23.4156,23.3893,23.3981,106800.0
2014-05-13 12:10:00,26.71,26.76,26.7,26.74,56200.0,23.4068,23.4506,23.3981,23.4331,56200.0
2014-05-13 12:15:00,26.75,26.78,26.74,26.75,38300.0,23.4419,23.4682,23.4331,23.4419,38300.0
2014-05-13 12:20:00,26.75,26.76,26.73,26.75,82900.0,23.4419,23.4506,23.4243,23.4419,82900.0
2014-05-13 12:25:00,26.75,26.79,26.75,26.77,167000.0,23.4419,23.4769,23.4419,23.4594,167000.0
2014-05-13 12:30:00,26.76,26.76,26.71,26.73,19000.0,23.4506,23.4506,23.4068,23.4243,19000.0
2014-05-13 12:35:00,26.74,26.77,26.73,26.74,22600.0,23.4331,23.4594,23.4243,23.4331,22600.0
2014-05-13 12:40:00,26.74,26.76,26.73,26.75,12300.0,23.4331,23.4506,23.4243,23.4419,12300.0
2014-05-13 12:45:00,26.76,26.8,26.76,26.79,32600.0,23.4506,23.4857,23.4506,23.4769,32600.0
2014-05-13 12:50:00,26.79,26.8,26.76,26.76,90800.0,23.4769,23.4857,23.4506,23.4506,90800.0
2014-05-13 12:55:00,26.76,26.77,26.75,26.76,33300.0,23.4506,23.4594,23.4419,23.4506,33300.0
2014-05-13 13:00:00,26.76,26.76,26.74,26.76,29600.0,23.4506,23.4506,23.4331,23.4506,29600.0
2014-05-13 13:05:00,26.76,26.77,26.74,26.77,27500.0,23.4506,23.4594,23.4331,23.4594,27500.0
2014-05-13 13:10:00,26.77,26.77,26.74,26.75,21600.0,23.4594,23.4594,23.4331,23.4419,21600.0
2014-05-13 13:15:00,26.74,26.78,26.74,26.78,19300.0,23.4331,23.4682,23.4331,23.4682,19300.0
2014-05-13 13:20:00,26.78,26.78,26.76,26.78,25300.0,23.4682,23.4682,23.4506,23.4682,25300.0
2014-05-13 13:25:00,26.77,26.78,26.74,26.74,66600.0,23.4594,23.4682,23.4331,23.4331,66600.0
2014-05-13 13:30:00,26.75,26.75,26.71,26.71,76800.0,23.4419,23.4419,23.4068,23.4068,76800.0
2014-05-13 13:35:00,26.72,26.74,26.7,26.71,62500.0,23.4156,23.4331,23.3981,23.4068,62500.0
2014-05-13 13:40:00,26.71,26.72,26.69,26.72,63300.0,23.4068,23.4156,23.3893,23.4156,63300.0
2014-05-13 13:45:00,26.72,26.73,26.7,26.73,44000.0,23.4156,23.4243,23.3981,23.4243,44000.0
2014-05-13 13:50:00,26.73,26.74,26.7,26.71,56700.0,23.4243,23.4331,23.3981,23.4068,56700.0
2014-05-13 13:55:00,26.7,26.71,26.68,26.69,91200.0,23.3981,23.4068,23.3805,23.3893,91200.0
2014-05-13 14:00:00,26.69,26.7,26.68,26.68,14500.0,23.3893,23.3981,23.3805,23.3805,14500.0
2014-05-13 14:05:00,26.69,26.7,26.67,26.69,21000.0,23.3893,23.3981,23.3718,23.3893,21000.0
2014-05-13 14:10:00,26.7,26.71,26.68,26.69,31500.0,23.3981,23.4068,23.3805,23.3893,31500.0
2014-05-13 14:15:00,26.69,26.69,26.66,26.67,16300.0,23.3893,23.3893,23.363,23.3718,16300.0
2014-05-13 14:20:00,26.67,26.69,26.66,26.69,20600.0,23.3718,23.3893,23.363,23.3893,20600.0
2014-05-13 14:25:00,26.69,26.69,26.66,26.67,35100.0,23.3893,23.3893,23.363,23.3718,35100.0
2014-05-13 14:30:00,26.67,26.69,26.66,26.69,61100.0,23.3718,23.3893,23.363,23.3893,61100.0
2014-05-13 14:35:00,26.68,26.69,26.66,26.68,85400.0,23.3805,23.3893,23.363,23.3805,85400.0
2014-05-13 14:40:00,26.69,26.7,26.66,26.68,163800.0,23.3893,23.3981,23.363,23.3805,163800.0
2014-05-13 14:45:00,26.67,26.69,26.65,26.68,171000.0,23.3718,23.3893,23.3542,23.3805,171000.0
2014-05-13 14:50:00,26.66,26.68,26.66,26.67,70900.0,23.363,23.3805,23.363,23.3718,70900.0
2014-05-13 14:55:00,26.66,26.67,26.63,26.66,83700.0,23.363,23.3718,23.3367,23.363,83700.0
2014-05-13 15:00:00,26.65,26.66,26.62,26.63,208500.0,23.3542,23.363,23.328,23.3367,208500.0
2014-05-13 15:05:00,26.63,26.63,26.6,26.6,105100.0,23.3367,23.3367,23.3104,23.3104,105100.0
2014-05-13 15:10:00,26.6,26.6,26.54,26.58,139100.0,23.3104,23.3104,23.2578,23.2929,139100.0
2014-05-13 15:15:00,26.59,26.59,26.56,26.57,52700.0,23.3017,23.3017,23.2754,23.2841,52700.0
2014-05-13 15:20:00,26.56,26.57,26.53,26.53,89300.0,23.2754,23.2841,23.2491,23.2491,89300.0
2014-05-13 15:25:00,26.53,26.54,26.49,26.52,189400.0,23.2491,23.2578,23.214,23.2403,189400.0
2014-05-13 15:30:00,26.53,26.53,26.52,26.53,108400.0,23.2491,23.2491,23.2403,23.2491,108400.0
2014-05-13 15:35:00,26.53,26.57,26.52,26.57,179100.0,23.2491,23.2841,23.2403,23.2841,179100.0
2014-05-13 15:40:00,26.57,26.6,26.57,26.57,130200.0,23.2841,23.3104,23.2841,23.2841,130200.0
2014-05-13 15:45:00,26.57,26.58,26.55,26.55,103900.0,23.2841,23.2929,23.2666,23.2666,103900.0
2014-05-13 15:50:00,26.55,26.55,26.51,26.51,173800.0,23.2666,23.2666,23.2316,23.2316,173800.0
2014-05-13 15:55:00,26.52,26.53,26.49,26.5,626000.0,23.2403,23.2491,23.214,23.2228,626000.0
2014-05-14 09:30:00,26.48,26.51,26.4,26.41,105000.0,23.2053,23.2316,23.1352,23.1439,105000.0
2014-05-14 09:35:00,26.39,26.4,26.28,26.36,111300.0,23.1264,23.1352,23.03,23.1001,111300.0
2014-05-14 09:40:00,26.36,26.41,26.32,26.39,322100.0,23.1001,23.1439,23.0651,23.1264,322100.0
2014-05-14 09:45:00,26.39,26.44,26.34,26.37,100900.0,23.1264,23.1702,23.0826,23.1089,100900.0
2014-05-14 09:50:00,26.36,26.48,26.36,26.46,69400.0,23.1001,23.2053,23.1001,23.1877,69400.0
2014-05-14 09:55:00,26.47,26.59,26.47,26.58,86600.0,23.1965,23.3017,23.1965,23.2929,86600.0
2014-05-14 10:00:00,26.58,26.65,26.58,26.62,61200.0,23.2929,23.3542,23.2929,23.328,61200.0
2014-05-14 10:05:00,26.62,26.63,26.56,26.57,68500.0,23.328,23.3367,23.2754,23.2841,68500.0
2014-05-14 10:10:00,26.57,26.57,26.49,26.52,60400.0,23.2841,23.2841,23.214,23.2403,60400.0
2014-05-14 10:15:00,26.53,26.54,26.46,26.47,120300.0,23.2491,23.2578,23.1877,23.1965,120300.0
2014-05-14 10:20:00,26.47,26.47,26.42,26.43,58300.0,23.1965,23.1965,23.1527,23.1615,58300.0
2014-05-14 10:25:00,26.43,26.52,26.42,26.51,41200.0,23.1615,23.2403,23.1527,23.2316,41200.0
2014-05-14 10:30:00,26.51,26.52,26.46,26.46,23300.0,23.2316,23.2403,23.1877,23.1877,23300.0
2014-05-14 10:35:00,26.47,26.49,26.44,26.45,82500.0,23.1965,23.214,23.1702,23.179,82500.0
2014-05-14 10:40:00,26.44,26.47,26.43,26.45,47800.0,23.1702,23.1965,23.1615,23.179,47800.0
2014-05-14 10:45:00,26.45,26.53,26.43,26.52,31600.0,23.179,23.2491,23.1615,23.2403,31600.0
2014-05-14 10:50:00,26.52,26.56,26.48,26.5,28800.0,23.2403,23.2754,23.2053,23.2228,28800.0
2014-05-14 10:55:00,26.49,26.49,26.43,26.43,33300.0,23.214,23.214,23.1615,23.1615,33300.0
2014-05-14 11:00:00,26.44,26.44,26.41,26.41,56300.0,23.1702,23.1702,23.1439,23.1439,56300.0
2014-05-14 11:05:00,26.4,26.45,26.4,26.45,45900.0,23.1352,23.179,23.1352,23.179,45900.0
2014-05-14 11:10:00,26.44,26.48,26.43,26.44,30900.0,23.1702,23.2053,23.1615,23.1702,30900.0
2014-05-14 11:15:00,26.43,26.48,26.42,26.48,28700.0,23.1615,23.2053,23.1527,23.2053,28700.0
2014-05-14 11:20:00,26.47,26.49,26.44,26.45,27100.0,23.1965,23.214,23.1702,23.179,27100.0
2014-05-14 11:25:00,26.45,26.46,26.43,26.45,31500.0,23.179,23.1877,23.1615,23.179,31500.0
2014-05-14 11:30:00,26.45,26.46,26.43,26.43,35500.0,23.179,23.1877,23.1615,23.1615,35500.0
2014-05-14 11:35:00,26.43,26.46,26.42,26.46,18400.0,23.1615,23.1877,23.1527,23.1877,18400.0
2014-05-14 11:40:00,26.46,26.48,26.43,26.43,13100.0,23.1877,23.2053,23.1615,23.1615,13100.0
2014-05-14 11:45:00,26.43,26.46,26.43,26.46,8900.0,23.1615,23.1877,23.1615,23.1877,8900.0
2014-05-14 11:50:00,26.46,26.46,26.4,26.42,23200.0,23.1877,23.1877,23.1352,23.1527,23200.0
2014-05-14 11:55:00,26.42,26.42,26.38,26.38,12900.0,23.1527,23.1527,23.1176,23.1176,12900.0
2014-05-14 12:00:00,26.37,26.38,26.36,26.38,47500.0,23.1089,23.1176,23.1001,23.1176,47500.0
2014-05-14 12:05:00,26.38,26.39,26.37,26.39,20900.0,23.1176,23.1264,23.1089,23.1264,20900.0
2014-05-14 12:10:00,26.39,26.43,26.39,26.43,28200.0,23.1264,23.1615,23.1264,23.1615,28200.0
2014-05-14 12:15:00,26.43,26.44,26.41,26.43,26900.0,23.1615,23.1702,23.1439,23.1615,26900.0
2014-05-14 12:20:00,26.42,26.43,26.39,26.41,22400.0,23.1527,23.1615,23.1264,23.1439,22400.0
2014-05-14 12:25:00,26.4,26.42,26.39,26.41,25800.0,23.1352,23.1527,23.1264,23.1439,25800.0
2014-05-14 12:30:00,26.4,26.42,26.39,26.42,22500.0,23.1352,23.1527,23.1264,23.1527,22500.0
2014-05-14 12:35:00,26.42,26.45,26.41,26.45,35400.0,23.1527,23.179,23.1439,23.179,35400.0
2014-05-14 12:40:00,26.45,26.46,26.44,26.46,11400.0,23.179,23.1877,23.1702,23.1877,11400.0
2014-05-14 12:45:00,26.45,26.47,26.44,26.47,20700.0,23.179,23.1965,23.1702,23.1965,20700.0
2014-05-14 12:50:00,26.47,26.47,26.44,26.44,19300.0,23.1965,23.1965,23.1702,23.1702,19300.0
2014-05-14 12:55:00,26.45,26.45,26.42,26.43,30500.0,23.179,23.179,23.1527,23.1615,30500.0
2014-05-14 13:00:00,26.44,26.45,26.43,26.45,91400.0,23.1702,23.179,23.1615,23.179,91400.0
2014-05-14 13:05:00,26.45,26.46,26.43,26.46,20900.0,23.179,23.1877,23.1615,23.1877,20900.0
2014-05-14 13:10:00,26.46,26.46,26.43,26.44,19500.0,23.1877,23.1877,23.1615,23.1702,19500.0
2014-05-14 13:15:00,26.44,26.47,26.44,26.46,48600.0,23.1702,23.1965,23.1702,23.1877,48600.0
2014-05-14 13:20:00,26.46,26.46,26.43,26.43,37200.0,23.1877,23.1877,23.1615,23.1615,37200.0
2014-05-14 13:25:00,26.43,26.44,26.43,26.44,34500.0,23.1615,23.1702,23.1615,23.1702,34500.0
2014-05-14 13:30:00,26.44,26.44,26.43,26.44,34200.0,23.1702,23.1702,23.1615,23.1702,34200.0
2014-05-14 13:35:00,26.44,26.44,26.36,26.38,145300.0,23.1702,23.1702,23.1001,23.1176,145300.0
2014-05-14 13:40:00,26.37,26.37,26.36,26.36,30300.0,23.1089,23.1089,23.1001,23.1001,30300.0
2014-05-14 13:45:00,26.36,26.37,26.34,26.36,138100.0,23.1001,23.1089,23.0826,23.1001,138100.0
2014-05-14 13:50:00,26.37,26.41,26.36,26.39,37000.0,23.1089,23.1439,23.1001,23.1264,37000.0
2014-05-14 13:55:00,26.4,26.42,26.39,26.42,26300.0,23.1352,23.1527,23.1264,23.1527,26300.0
2014-05-14 14:00:00,26.42,26.42,26.39,26.39,18200.0,23.1527,23.1527,23.1264,23.1264,18200.0
2014-05-14 14:05:00,26.4,26.42,26.39,26.4,34000.0,23.1352,23.1527,23.1264,23.1352,34000.0
2014-05-14 14:10:00,26.39,26.4,26.39,26.4,5200.0,23.1264,23.1352,23.1264,23.1352,5200.0
2014-05-14 14:15:00,26.39,26.41,26.39,26.41,28500.0,23.1264,23.1439,23.1264,23.1439,28500.0
2014-05-14 14:20:00,26.41,26.42,26.41,26.41,11600.0,23.1439,23.1527,23.1439,23.1439,11600.0
2014-05-14 14:25:00,26.41,26.43,26.41,26.43,16000.0,23.1439,23.1615,23.1439,23.1615,16000.0
2014-05-14 14:30:00,26.43,26.44,26.41,26.42,21500.0,23.1615,23.1702,23.1439,23.1527,21500.0
2014-05-14 14:35:00,26.41,26.41,26.38,26.39,26700.0,23.1439,23.1439,23.1176,23.1264,26700.0
2014-05-14 14:40:00,26.38,26.39,26.35,26.36,38400.0,23.1176,23.1264,23.0913,23.1001,38400.0
2014-05-14 14:45:00,26.36,26.37,26.31,26.33,52900.0,23.1001,23.1089,23.0563,23.0738,52900.0
2014-05-14 14:50:00,26.32,26.34,26.29,26.33,48200.0,23.0651,23.0826,23.0388,23.0738,48200.0
2014-05-14 14:55:00,26.33,26.34,26.26,26.27,98700.0,23.0738,23.0826,23.0125,23.0212,98700.0
2014-05-14 15:00:00,26.26,26.27,26.22,26.24,226100.0,23.0125,23.0212,22.9774,22.9949,226100.0
2014-05-14 15:05:00,26.23,26.25,26.17,26.18,230100.0,22.9862,23.0037,22.9336,22.9424,230100.0
2014-05-14 15:10:00,26.18,26.23,26.18,26.23,60600.0,22.9424,22.9862,22.9424,22.9862,60600.0
2014-05-14 15:15:00,26.22,26.24,26.2,26.24,37300.0,22.9774,22.9949,22.9599,22.9949,37300.0
2014-05-14 15:20:00,26.24,26.24,26.21,26.22,62200.0,22.9949,22.9949,22.9687,22.9774,62200.0
2014-05-14 15:25:00,26.22,26.24,26.22,26.24,47000.0,22.9774,22.9949,22.9774,22.9949,47000.0
2014-05-14 15:30:00,26.24,26.25,26.17,26.18,97900.0,22.9949,23.0037,22.9336,22.9424,97900.0
2014-05-14 15:35:00,26.17,26.18,26.11,26.13,230800.0,22.9336,22.9424,22.881,22.8986,230800.0
2014-05-14 15:40:00,26.14,26.16,26.13,26.15,129500.0,22.9073,22.9248,22.8986,22.9161,129500.0
2014-05-14 15:45:00,26.14,26.17,26.14,26.15,152600.0,22.9073,22.9336,22.9073,22.9161,152600.0
2014-05-14 15:50:00,26.15,26.18,26.14,26.17,243700.0,22.9161,22.9424,22.9073,22.9336,243700.0
2014-05-14 15:55:00,26.16,26.21,26.15,26.19,390000.0,22.9248,22.9687,22.9161,22.9511,390000.0
2014-05-15 09:30:00,25.81,25.83,25.48,25.55,371400.0,22.6181,22.6357,22.3289,22.3903,371400.0
2014-05-15 09:35:00,25.54,25.64,25.53,25.53,219900.0,22.3815,22.4691,22.3728,22.3728,219900.0
2014-05-15 09:40:00,25.53,25.54,25.36,25.37,348300.0,22.3728,22.3815,22.2238,22.2325,348300.0
2014-05-15 09:45:00,25.36,25.37,25.27,25.3,303800.0,22.2238,22.2325,22.1449,22.1712,303800.0
2014-05-15 09:50:00,25.29,25.32,25.24,25.29,417200.0,22.1624,22.1887,22.1186,22.1624,417200.0
2014-05-15 09:55:00,25.29,25.32,25.22,25.32,161000.0,22.1624,22.1887,22.1011,22.1887,161000.0
2014-05-15 10:00:00,25.32,25.39,25.3,25.3,112200.0,22.1887,22.2501,22.1712,22.1712,112200.0
2014-05-15 10:05:00,25.3,25.33,25.23,25.26,339300.0,22.1712,22.1975,22.1099,22.1361,339300.0
2014-05-15 10:10:00,25.25,25.26,25.19,25.21,213000.0,22.1274,22.1361,22.0748,22.0923,213000.0
2014-05-15 10:15:00,25.21,25.22,25.17,25.21,150500.0,22.0923,22.1011,22.0573,22.0923,150500.0
2014-05-15 10:20:00,25.21,25.27,25.17,25.25,102300.0,22.0923,22.1449,22.0573,22.1274,102300.0
2014-05-15 10:25:00,25.25,25.25,25.18,25.21,60000.0,22.1274,22.1274,22.066,22.0923,60000.0
2014-05-15 10:30:00,25.21,25.24,25.18,25.2,103400.0,22.0923,22.1186,22.066,22.0836,103400.0
2014-05-15 10:35:00,25.2,25.21,25.1,25.14,144000.0,22.0836,22.0923,21.9959,22.031,144000.0
2014-05-15 10:40:00,25.13,25.18,25.12,25.16,177100.0,22.0222,22.066,22.0135,22.0485,177100.0
2014-05-15 10:45:00,25.17,25.17,25.12,25.14,189400.0,22.0573,22.0573,22.0135,22.031,189400.0
2014-05-15 10:50:00,25.14,25.17,25.12,25.15,91800.0,22.031,22.0573,22.0135,22.0397,91800.0
2014-05-15 10:55:00,25.15,25.18,25.12,25.15,95800.0,22.0397,22.066,22.0135,22.0397,95800.0
2014-05-15 11:00:00,25.15,25.16,25.1,25.1,168700.0,22.0397,22.0485,21.9959,21.9959,168700.0
2014-05-15 11:05:00,25.1,25.13,25.08,25.1,111200.0,21.9959,22.0222,21.9784,21.9959,111200.0
2014-05-15 11:10:00,25.09,25.12,25.06,25.07,58900.0,21.9872,22.0135,21.9609,21.9696,58900.0
2014-05-15 11:15:00,25.07,25.07,25.03,25.04,102900.0,21.9696,21.9696,21.9346,21.9433,102900.0
2014-05-15 11:20:00,25.04,25.05,24.99,24.99,94600.0,21.9433,21.9521,21.8995,21.8995,94600.0
2014-05-15 11:25:00,25.0,25.02,24.96,24.98,103400.0,21.9083,21.9258,21.8732,21.8908,103400.0
2014-05-15 11:30:00,24.98,25.08,24.97,25.08,90800.0,21.8908,21.9784,21.882,21.9784,90800.0
2014-05-15 11:35:00,25.07,25.1,25.07,25.09,37500.0,21.9696,21.9959,21.9696,21.9872,37500.0
2014-05-15 11:40:00,25.08,25.09,25.01,25.01,54800.0,21.9784,21.9872,21.9171,21.9171,54800.0
2014-05-15 11:45:00,25.01,25.03,24.91,24.91,92600.0,21.9171,21.9346,21.8294,21.8294,92600.0
2014-05-15 11:50:00,24.92,24.92,24.89,24.89,67700.0,21.8382,21.8382,21.8119,21.8119,67700.0
2014-05-15 11:55:00,24.89,24.9,24.84,24.88,118800.0,21.8119,21.8207,21.7681,21.8031,118800.0
2014-05-15 12:00:00,24.88,24.91,24.88,24.9,92600.0,21.8031,21.8294,21.8031,21.8207,92600.0
2014-05-15 12:05:00,24.91,24.93,24.89,24.92,273400.0,21.8294,21.847,21.8119,21.8382,273400.0
2014-05-15 12:10:00,24.92,24.92,24.89,24.92,124500.0,21.8382,21.8382,21.8119,21.8382,124500.0
2014-05-15 12:15:00,24.92,24.92,24.87,24.89,50000.0,21.8382,21.8382,21.7944,21.8119,50000.0
2014-05-15 12:20:00,24.89,24.89,24.86,24.89,68900.0,21.8119,21.8119,21.7856,21.8119,68900.0
2014-05-15 12:25:00,24.89,24.95,24.88,24.95,79000.0,21.8119,21.8645,21.8031,21.8645,79000.0
2014-05-15 12:30:00,24.95,24.95,24.93,24.94,133000.0,21.8645,21.8645,21.847,21.8557,133000.0
2014-05-15 12:35:00,24.94,24.94,24.9,24.91,54000.0,21.8557,21.8557,21.8207,21.8294,54000.0
2014-05-15 12:40:00,24.9,24.91,24.87,24.89,88300.0,21.8207,21.8294,21.7944,21.8119,88300.0
2014-05-15 12:45:00,24.89,24.9,24.88,24.89,48800.0,21.8119,21.8207,21.8031,21.8119,48800.0
2014-05-15 12:50:00,24.89,24.92,24.89,24.91,177300.0,21.8119,21.8382,21.8119,21.8294,177300.0
2014-05-15 12:55:00,24.91,24.96,24.9,24.96,62200.0,21.8294,21.8732,21.8207,21.8732,62200.0
2014-05-15 13:00:00,24.96,25.01,24.93,25.01,118100.0,21.8732,21.9171,21.847,21.9171,118100.0
2014-05-15 13:05:00,25.01,25.02,24.94,24.94,56200.0,21.9171,21.9258,21.8557,21.8557,56200.0
2014-05-15 13:10:00,24.95,24.95,24.93,24.94,58900.0,21.8645,21.8645,21.847,21.8557,58900.0
2014-05-15 13:15:00,24.94,24.94,24.91,24.91,66500.0,21.8557,21.8557,21.8294,21.8294,66500.0
2014-05-15 13:20:00,24.91,24.93,24.91,24.92,194100.0,21.8294,21.847,21.8294,21.8382,194100.0
2014-05-15 13:25:00,24.92,24.93,24.87,24.89,140300.0,21.8382,21.847,21.7944,21.8119,140300.0
2014-05-15 13:30:00,24.89,24.9,24.88,24.89,38500.0,21.8119,21.8207,21.8031,21.8119,38500.0
2014-05-15 13:35:00,24.89,24.9,24.86,24.87,47500.0,21.8119,21.8207,21.7856,21.7944,47500.0
2014-05-15 13:40:00,24.87,24.87,24.82,24.84,131600.0,21.7944,21.7944,21.7506,21.7681,131600.0
2014-05-15 13:45:00,24.84,24.84,24.81,24.82,40900.0,21.7681,21.7681,21.7418,21.7506,40900.0
2014-05-15 13:50:00,24.81,24.9,24.81,24.89,51900.0,21.7418,21.8207,21.7418,21.8119,51900.0
2014-05-15 13:55:00,24.9,24.91,24.88,24.89,46000.0,21.8207,21.8294,21.8031,21.8119,46000.0
2014-05-15 14:00:00,24.9,24.91,24.89,24.91,312200.0,21.8207,21.8294,21.8119,21.8294,312200.0
2014-05-15 14:05:00,24.92,25.0,24.9,24.99,208900.0,21.8382,21.9083,21.8207,21.8995,208900.0
2014-05-15 14:10:00,24.99,25.04,24.96,24.96,72900.0,21.8995,21.9433,21.8732,21.8732,72900.0
2014-05-15 14:15:00,24.96,24.97,24.92,24.94,96000.0,21.8732,21.882,21.8382,21.8557,96000.0
2014-05-15 14:20:00,24.94,25.0,24.92,24.98,60300.0,21.8557,21.9083,21.8382,21.8908,60300.0
2014-05-15 14:25:00,24.99,25.0,24.95,24.97,57900.0,21.8995,21.9083,21.8645,21.882,57900.0
2014-05-15 14:30:00,24.98,25.04,24.98,25.04,142200.0,21.8908,21.9433,21.8908,21.9433,142200.0
2014-05-15 14:35:00,25.04,25.06,25.01,25.05,73900.0,21.9433,21.9609,21.9171,21.9521,73900.0
2014-05-15 14:40:00,25.05,25.05,25.01,25.01,68100.0,21.9521,21.9521,21.9171,21.9171,68100.0
2014-05-15 14:45:00,25.01,25.03,25.0,25.03,55700.0,21.9171,21.9346,21.9083,21.9346,55700.0
2014-05-15 14:50:00,25.03,25.06,25.03,25.05,265500.0,21.9346,21.9609,21.9346,21.9521,265500.0
2014-05-15 14:55:00,25.05,25.05,25.0,25.04,106700.0,21.9521,21.9521,21.9083,21.9433,106700.0
2014-05-15 15:00:00,25.04,25.05,25.0,25.02,69200.0,21.9433,21.9521,21.9083,21.9258,69200.0
2014-05-15 15:05:00,25.02,25.04,25.01,25.04,145200.0,21.9258,21.9433,21.9171,21.9433,145200.0
2014-05-15 15:10:00,25.04,25.05,25.01,25.01,118500.0,21.9433,21.9521,21.9171,21.9171,118500.0
2014-05-15 15:15:00,25.02,25.05,24.99,25.0,108000.0,21.9258,21.9521,21.8995,21.9083,108000.0
2014-05-15 15:20:00,24.99,25.03,24.99,25.0,126300.0,21.8995,21.9346,21.8995,21.9083,126300.0
2014-05-15 15:25:00,25.0,25.03,24.98,25.01,141400.0,21.9083,21.9346,21.8908,21.9171,141400.0
2014-05-15 15:30:00,25.01,25.02,24.98,25.01,188500.0,21.9171,21.9258,21.8908,21.9171,188500.0
2014-05-15 15:35:00,25.01,25.01,24.99,24.99,230500.0,21.9171,21.9171,21.8995,21.8995,230500.0
2014-05-15 15:40:00,25.0,25.02,24.98,25.02,355700.0,21.9083,21.9258,21.8908,21.9258,355700.0
2014-05-15 15:45:00,25.01,25.01,24.98,25.0,396800.0,21.9171,21.9171,21.8908,21.9083,396800.0
2014-05-15 15:50:00,25.0,25.0,24.98,25.0,335800.0,21.9083,21.9083,21.8908,21.9083,335800.0
2014-05-15 15:55:00,24.99,25.0,24.96,25.0,747700.0,21.8995,21.9083,21.8732,21.9083,747700.0
2014-05-16 09:30:00,24.99,25.04,24.86,24.86,587400.0,21.8995,21.9433,21.7856,21.7856,587400.0
2014-05-16 09:35:00,24.87,24.93,24.78,24.78,172100.0,21.7944,21.847,21.7155,21.7155,172100.0
2014-05-16 09:40:00,24.78,24.84,24.73,24.84,152000.0,21.7155,21.7681,21.6717,21.7681,152000.0
2014-05-16 09:45:00,24.83,24.85,24.74,24.77,161500.0,21.7593,21.7768,21.6804,21.7067,161500.0
2014-05-16 09:50:00,24.77,24.83,24.77,24.82,184600.0,21.7067,21.7593,21.7067,21.7506,184600.0
2014-05-16 09:55:00,24.81,24.9,24.73,24.81,255800.0,21.7418,21.8207,21.6717,21.7418,255800.0
2014-05-16 10:00:00,24.81,24.85,24.74,24.74,150400.0,21.7418,21.7768,21.6804,21.6804,150400.0
2014-05-16 10:05:00,24.74,24.74,24.59,24.64,294600.0,21.6804,21.6804,21.549,21.5928,294600.0
2014-05-16 10:10:00,24.63,24.69,24.6,24.61,210300.0,21.5841,21.6366,21.5578,21.5665,210300.0
2014-05-16 10:15:00,24.61,24.64,24.56,24.62,243100.0,21.5665,21.5928,21.5227,21.5753,243100.0
2014-05-16 10:20:00,24.62,24.65,24.58,24.6,113300.0,21.5753,21.6016,21.5402,21.5578,113300.0
2014-05-16 10:25:00,24.6,24.61,24.57,24.58,123200.0,21.5578,21.5665,21.5315,21.5402,123200.0
2014-05-16 10:30:00,24.58,24.61,24.58,24.61,153000.0,21.5402,21.5665,21.5402,21.5665,153000.0
2014-05-16 10:35:00,24.61,24.63,24.59,24.61,353500.0,21.5665,21.5841,21.549,21.5665,353500.0
2014-05-16 10:40:00,24.61,24.62,24.58,24.59,102400.0,21.5665,21.5753,21.5402,21.549,102400.0
2014-05-16 10:45:00,24.59,24.63,24.58,24.63,72200.0,21.549,21.5841,21.5402,21.5841,72200.0
2014-05-16 10:50:00,24.63,24.72,24.62,24.71,123700.0,21.5841,21.6629,21.5753,21.6542,123700.0
2014-05-16 10:55:00,24.71,24.76,24.7,24.75,339900.0,21.6542,21.698,21.6454,21.6892,339900.0
2014-05-16 11:00:00,24.75,24.76,24.73,24.74,162200.0,21.6892,21.698,21.6717,21.6804,162200.0
2014-05-16 11:05:00,24.75,24.77,24.74,24.77,104400.0,21.6892,21.7067,21.6804,21.7067,104400.0
2014-05-16 11:10:00,24.76,24.81,24.76,24.8,129300.0,21.698,21.7418,21.698,21.733,129300.0
2014-05-16 11:15:00,24.8,24.81,24.79,24.79,54300.0,21.733,21.7418,21.7243,21.7243,54300.0
2014-05-16 11:20:00,24.8,24.8,24.78,24.8,40000.0,21.733,21.733,21.7155,21.733,40000.0
2014-05-16 11:25:00,24.8,24.81,24.76,24.77,46600.0,21.733,21.7418,21.698,21.7067,46600.0
2014-05-16 11:30:00,24.78,24.81,24.77,24.79,94500.0,21.7155,21.7418,21.7067,21.7243,94500.0
2014-05-16 11:35:00,24.79,24.79,24.75,24.76,51800.0,21.7243,21.7243,21.6892,21.698,51800.0
2014-05-16 11:40:00,24.76,24.77,24.73,24.76,202900.0,21.698,21.7067,21.6717,21.698,202900.0
2014-05-16 11:45:00,24.77,24.81,24.75,24.79,93100.0,21.7067,21.7418,21.6892,21.7243,93100.0
2014-05-16 11:50:00,24.8,24.82,24.74,24.74,56200.0,21.733,21.7506,21.6804,21.6804,56200.0
2014-05-16 11:55:00,24.74,24.79,24.74,24.78,22200.0,21.6804,21.7243,21.6804,21.7155,22200.0
2014-05-16 12:00:00,24.77,24.81,24.77,24.81,50400.0,21.7067,21.7418,21.7067,21.7418,50400.0
2014-05-16 12:05:00,24.81,24.83,24.76,24.77,36300.0,21.7418,21.7593,21.698,21.7067,36300.0
2014-05-16 12:10:00,24.76,24.77,24.73,24.75,60600.0,21.698,21.7067,21.6717,21.6892,60600.0
2014-05-16 12:15:00,24.75,24.79,24.73,24.78,59000.0,21.6892,21.7243,21.6717,21.7155,59000.0
2014-05-16 12:20:00,24.77,24.83,24.77,24.82,72500.0,21.7067,21.7593,21.7067,21.7506,72500.0
2014-05-16 12:25:00,24.82,24.83,24.78,24.79,41100.0,21.7506,21.7593,21.7155,21.7243,41100.0
2014-05-16 12:30:00,24.79,24.83,24.78,24.83,84100.0,21.7243,21.7593,21.7155,21.7593,84100.0
2014-05-16 12:35:00,24.83,24.87,24.83,24.86,44900.0,21.7593,21.7944,21.7593,21.7856,44900.0
2014-05-16 12:40:00,24.85,24.86,24.8,24.84,64100.0,21.7768,21.7856,21.733,21.7681,64100.0
2014-05-16 12:45:00,24.84,24.86,24.83,24.86,59800.0,21.7681,21.7856,21.7593,21.7856,59800.0
2014-05-16 12:50:00,24.86,24.86,24.84,24.86,46600.0,21.7856,21.7856,21.7681,21.7856,46600.0
2014-05-16 12:55:00,24.86,24.86,24.82,24.83,22900.0,21.7856,21.7856,21.7506,21.7593,22900.0
2014-05-16 13:00:00,24.82,24.83,24.75,24.75,106300.0,21.7506,21.7593,21.6892,21.6892,106300.0
2014-05-16 13:05:00,24.75,24.79,24.74,24.75,66400.0,21.6892,21.7243,21.6804,21.6892,66400.0
2014-05-16 13:10:00,24.76,24.76,24.72,24.72,77500.0,21.698,21.698,21.6629,21.6629,77500.0
2014-05-16 13:15:00,24.72,24.76,24.71,24.73,174400.0,21.6629,21.698,21.6542,21.6717,174400.0
2014-05-16 13:20:00,24.73,24.73,24.71,24.73,36700.0,21.6717,21.6717,21.6542,21.6717,36700.0
2014-05-16 13:25:00,24.73,24.79,24.71,24.77,155200.0,21.6717,21.7243,21.6542,21.7067,155200.0
2014-05-16 13:30:00,24.77,24.8,24.76,24.79,197500.0,21.7067,21.733,21.698,21.7243,197500.0
2014-05-16 13:35:00,24.8,24.81,24.77,24.77,24800.0,21.733,21.7418,21.7067,21.7067,24800.0
2014-05-16 13:40:00,24.77,24.77,24.74,24.75,35100.0,21.7067,21.7067,21.6804,21.6892,35100.0
2014-05-16 13:45:00,24.75,24.75,24.72,24.73,32300.0,21.6892,21.6892,21.6629,21.6717,32300.0
2014-05-16 13:50:00,24.72,24.78,24.72,24.75,26700.0,21.6629,21.7155,21.6629,21.6892,26700.0
2014-05-16 13:55:00,24.74,24.74,24.73,24.74,26200.0,21.6804,21.6804,21.6717,21.6804,26200.0
2014-05-16 14:00:00,24.74,24.74,24.7,24.7,49700.0,21.6804,21.6804,21.6454,21.6454,49700.0
2014-05-16 14:05:00,24.71,24.77,24.71,24.77,280100.0,21.6542,21.7067,21.6542,21.7067,280100.0
2014-05-16 14:10:00,24.77,24.81,24.77,24.8,83700.0,21.7067,21.7418,21.7067,21.733,83700.0
2014-05-16 14:15:00,24.8,24.83,24.78,24.79,84200.0,21.733,21.7593,21.7155,21.7243,84200.0
2014-05-16 14:20:00,24.79,24.82,24.78,24.82,870000.0,21.7243,21.7506,21.7155,21.7506,870000.0
2014-05-16 14:25:00,24.82,24.83,24.8,24.81,137500.0,21.7506,21.7593,21.733,21.7418,137500.0
2014-05-16 14:30:00,24.82,24.82,24.77,24.77,40400.0,21.7506,21.7506,21.7067,21.7067,40400.0
2014-05-16 14:35:00,24.77,24.78,24.76,24.76,32200.0,21.7067,21.7155,21.698,21.698,32200.0
2014-05-16 14:40:00,24.76,24.85,24.76,24.82,137600.0,21.698,21.7768,21.698,21.7506,137600.0
2014-05-16 14:45:00,24.82,24.82,24.8,24.8,47000.0,21.7506,21.7506,21.733,21.733,47000.0
2014-05-16 14:50:00,24.81,24.85,24.81,24.85,73800.0,21.7418,21.7768,21.7418,21.7768,73800.0
2014-05-16 14:55:00,24.85,24.96,24.84,24.96,167200.0,21.7768,21.8732,21.7681,21.8732,167200.0
2014-05-16 15:00:00,24.95,24.96,24.92,24.94,621900.0,21.8645,21.8732,21.8382,21.8557,621900.0
2014-05-16 15:05:00,24.95,25.01,24.94,25.0,579700.0,21.8645,21.9171,21.8557,21.9083,579700.0
2014-05-16 15:10:00,25.01,25.05,24.98,25.0,269600.0,21.9171,21.9521,21.8908,21.9083,269600.0
2014-05-16 15:15:00,25.0,25.03,24.97,24.97,140100.0,21.9083,21.9346,21.882,21.882,140100.0
2014-05-16 15:20:00,24.98,25.0,24.95,24.95,73900.0,21.8908,21.9083,21.8645,21.8645,73900.0
2014-05-16 15:25:00,24.95,24.97,24.94,24.95,120700.0,21.8645,21.882,21.8557,21.8645,120700.0
2014-05-16 15:30:00,24.94,24.99,24.94,24.97,119700.0,21.8557,21.8995,21.8557,21.882,119700.0
2014-05-16 15:35:00,24.98,25.01,24.95,24.96,109100.0,21.8908,21.9171,21.8645,21.8732,109100.0
2014-05-16 15:40:00,24.96,24.99,24.95,24.98,79400.0,21.8732,21.8995,21.8645,21.8908,79400.0
2014-05-16 15:45:00,24.98,24.99,24.97,24.98,71200.0,21.8908,21.8995,21.882,21.8908,71200.0
2014-05-16 15:50:00,24.98,24.99,24.97,24.99,135100.0,21.8908,21.8995,21.882,21.8995,135100.0
2014-05-16 15:55:00,24.99,25.0,24.96,24.99,374700.0,21.8995,21.9083,21.8732,21.8995,374700.0
2014-05-19 09:30:00,24.59,24.91,24.59,24.71,277900.0,21.549,21.8294,21.549,21.6542,277900.0
2014-05-19 09:35:00,24.73,24.84,24.72,24.79,130000.0,21.6717,21.7681,21.6629,21.7243,130000.0
2014-05-19 09:40:00,24.79,24.87,24.75,24.84,176300.0,21.7243,21.7944,21.6892,21.7681,176300.0
2014-05-19 09:45:00,24.84,24.94,24.84,24.87,126200.0,21.7681,21.8557,21.7681,21.7944,126200.0
2014-05-19 09:50:00,24.87,24.87,24.77,24.77,32600.0,21.7944,21.7944,21.7067,21.7067,32600.0
2014-05-19 09:55:00,24.78,24.88,24.75,24.87,104500.0,21.7155,21.8031,21.6892,21.7944,104500.0
2014-05-19 10:00:00,24.88,24.91,24.8,24.86,145500.0,21.8031,21.8294,21.733,21.7856,145500.0
2014-05-19 10:05:00,24.85,24.91,24.84,24.9,67700.0,21.7768,21.8294,21.7681,21.8207,67700.0
2014-05-19 10:10:00,24.9,24.92,24.86,24.9,207900.0,21.8207,21.8382,21.7856,21.8207,207900.0
2014-05-19 10:15:00,24.9,25.0,24.9,24.99,104200.0,21.8207,21.9083,21.8207,21.8995,104200.0
2014-05-19 10:20:00,25.0,25.01,24.97,25.0,122700.0,21.9083,21.9171,21.882,21.9083,122700.0
2014-05-19 10:25:00,25.0,25.01,24.98,25.0,118800.0,21.9083,21.9171,21.8908,21.9083,118800.0
2014-05-19 10:30:00,25.0,25.03,24.93,24.93,50100.0,21.9083,21.9346,21.847,21.847,50100.0
2014-05-19 10:35:00,24.94,24.97,24.93,24.93,31300.0,21.8557,21.882,21.847,21.847,31300.0
2014-05-19 10:40:00,24.93,24.94,24.88,24.94,59500.0,21.847,21.8557,21.8031,21.8557,59500.0
2014-05-19 10:45:00,24.94,24.95,24.88,24.88,60400.0,21.8557,21.8645,21.8031,21.8031,60400.0
2014-05-19 10:50:00,24.89,24.9,24.87,24.87,107800.0,21.8119,21.8207,21.7944,21.7944,107800.0
2014-05-19 10:55:00,24.87,24.9,24.87,24.9,42900.0,21.7944,21.8207,21.7944,21.8207,42900.0
2014-05-19 11:00:00,24.91,24.95,24.9,24.95,45700.0,21.8294,21.8645,21.8207,21.8645,45700.0
2014-05-19 11:05:00,24.95,25.01,24.94,25.0,90300.0,21.8645,21.9171,21.8557,21.9083,90300.0
2014-05-19 11:10:00,25.0,25.05,24.99,25.02,154400.0,21.9083,21.9521,21.8995,21.9258,154400.0
2014-05-19 11:15:00,25.02,25.04,24.99,25.0,26200.0,21.9258,21.9433,21.8995,21.9083,26200.0
2014-05-19 11:20:00,25.01,25.02,24.98,24.98,32200.0,21.9171,21.9258,21.8908,21.8908,32200.0
2014-05-19 11:25:00,24.98,24.99,24.97,24.99,37100.0,21.8908,21.8995,21.882,21.8995,37100.0
2014-05-19 11:30:00,24.99,25.02,24.97,25.02,83100.0,21.8995,21.9258,21.882,21.9258,83100.0
2014-05-19 11:35:00,25.02,25.08,25.02,25.08,67200.0,21.9258,21.9784,21.9258,21.9784,67200.0
2014-05-19 11:40:00,25.08,25.08,25.03,25.04,36800.0,21.9784,21.9784,21.9346,21.9433,36800.0
2014-05-19 11:45:00,25.05,25.06,25.04,25.04,36200.0,21.9521,21.9609,21.9433,21.9433,36200.0
2014-05-19 11:50:00,25.05,25.05,25.01,25.02,31900.0,21.9521,21.9521,21.9171,21.9258,31900.0
2014-05-19 11:55:00,25.01,25.04,25.01,25.01,36000.0,21.9171,21.9433,21.9171,21.9171,36000.0
2014-05-19 12:00:00,25.01,25.01,24.99,25.0,31400.0,21.9171,21.9171,21.8995,21.9083,31400.0
2014-05-19 12:05:00,24.99,25.04,24.98,25.03,49400.0,21.8995,21.9433,21.8908,21.9346,49400.0
2014-05-19 12:10:00,25.03,25.03,24.99,24.99,22500.0,21.9346,21.9346,21.8995,21.8995,22500.0
2014-05-19 12:15:00,24.99,25.0,24.98,24.99,28600.0,21.8995,21.9083,21.8908,21.8995,28600.0
2014-05-19 12:20:00,25.0,25.01,24.99,25.01,34600.0,21.9083,21.9171,21.8995,21.9171,34600.0
2014-05-19 12:25:00,25.01,25.01,24.97,24.97,21900.0,21.9171,21.9171,21.882,21.882,21900.0
2014-05-19 12:30:00,24.97,24.98,24.91,24.91,38300.0,21.882,21.8908,21.8294,21.8294,38300.0
2014-05-19 12:35:00,24.91,24.94,24.89,24.9,69500.0,21.8294,21.8557,21.8119,21.8207,69500.0
2014-05-19 12:40:00,24.9,24.94,24.9,24.93,42000.0,21.8207,21.8557,21.8207,21.847,42000.0
2014-05-19 12:45:00,24.93,24.94,24.91,24.92,39900.0,21.847,21.8557,21.8294,21.8382,39900.0
2014-05-19 12:50:00,24.92,24.94,24.91,24.92,33200.0,21.8382,21.8557,21.8294,21.8382,33200.0
2014-05-19 12:55:00,24.92,24.93,24.9,24.92,17900.0,21.8382,21.847,21.8207,21.8382,17900.0
2014-05-19 13:00:00,24.92,24.95,24.91,24.95,34400.0,21.8382,21.8645,21.8294,21.8645,34400.0
2014-05-19 13:05:00,24.95,24.96,24.94,24.94,18200.0,21.8645,21.8732,21.8557,21.8557,18200.0
2014-05-19 13:10:00,24.94,24.94,24.93,24.93,7400.0,21.8557,21.8557,21.847,21.847,7400.0
2014-05-19 13:15:00,24.93,24.94,24.91,24.91,22400.0,21.847,21.8557,21.8294,21.8294,22400.0
2014-05-19 13:20:00,24.91,24.94,24.9,24.94,34800.0,21.8294,21.8557,21.8207,21.8557,34800.0
2014-05-19 13:25:00,24.93,24.95,24.92,24.93,33100.0,21.847,21.8645,21.8382,21.847,33100.0
2014-05-19 13:30:00,24.92,24.93,24.91,24.92,38800.0,21.8382,21.847,21.8294,21.8382,38800.0
2014-05-19 13:35:00,24.92,24.93,24.9,24.9,22900.0,21.8382,21.847,21.8207,21.8207,22900.0
2014-05-19 13:40:00,24.91,24.93,24.89,24.9,43500.0,21.8294,21.847,21.8119,21.8207,43500.0
2014-05-19 13:45:00,24.91,24.93,24.91,24.93,57300.0,21.8294,21.847,21.8294,21.847,57300.0
2014-05-19 13:50:00,24.93,24.93,24.9,24.9,24800.0,21.847,21.847,21.8207,21.8207,24800.0
2014-05-19 13:55:00,24.91,24.96,24.9,24.94,85300.0,21.8294,21.8732,21.8207,21.8557,85300.0
2014-05-19 14:00:00,24.94,24.98,24.94,24.97,37700.0,21.8557,21.8908,21.8557,21.882,37700.0
2014-05-19 14:05:00,24.97,24.97,24.93,24.96,38600.0,21.882,21.882,21.847,21.8732,38600.0
2014-05-19 14:10:00,24.96,24.98,24.95,24.98,29300.0,21.8732,21.8908,21.8645,21.8908,29300.0
2014-05-19 14:15:00,24.98,25.01,24.98,25.01,30200.0,21.8908,21.9171,21.8908,21.9171,30200.0
2014-05-19 14:20:00,25.01,25.01,24.99,25.01,195500.0,21.9171,21.9171,21.8995,21.9171,195500.0
2014-05-19 14:25:00,25.01,25.03,24.99,25.0,130200.0,21.9171,21.9346,21.8995,21.9083,130200.0
2014-05-19 14:30:00,25.0,25.0,24.96,24.96,30700.0,21.9083,21.9083,21.8732,21.8732,30700.0
2014-05-19 14:35:00,24.96,24.98,24.96,24.98,41600.0,21.8732,21.8908,21.8732,21.8908,41600.0
2014-05-19 14:40:00,24.98,24.99,24.97,24.98,52800.0,21.8908,21.8995,21.882,21.8908,52800.0
2014-05-19 14:45:00,24.98,24.99,24.97,24.97,34600.0,21.8908,21.8995,21.882,21.882,34600.0
2014-05-19 14:50:00,24.97,24.98,24.96,24.98,37300.0,21.882,21.8908,21.8732,21.8908,37300.0
2014-05-19 14:55:00,24.97,24.98,24.93,24.93,70400.0,21.882,21.8908,21.847,21.847,70400.0
2014-05-19 15:00:00,24.94,24.96,24.93,24.95,29300.0,21.8557,21.8732,21.847,21.8645,29300.0
2014-05-19 15:05:00,24.95,24.96,24.95,24.96,23500.0,21.8645,21.8732,21.8645,21.8732,23500.0
2014-05-19 15:10:00,24.95,24.96,24.93,24.93,44400.0,21.8645,21.8732,21.847,21.847,44400.0
2014-05-19 15:15:00,24.93,24.95,24.9,24.93,94700.0,21.847,21.8645,21.8207,21.847,94700.0
2014-05-19 15:20:00,24.93,24.98,24.92,24.97,55200.0,21.847,21.8908,21.8382,21.882,55200.0
2014-05-19 15:25:00,24.96,24.99,24.96,24.98,34200.0,21.8732,21.8995,21.8732,21.8908,34200.0
2014-05-19 15:30:00,24.99,25.03,24.98,25.01,140900.0,21.8995,21.9346,21.8908,21.9171,140900.0
2014-05-19 15:35:00,25.02,25.03,25.01,25.02,290000.0,21.9258,21.9346,21.9171,21.9258,290000.0
2014-05-19 15:40:00,25.02,25.05,25.0,25.01,105800.0,21.9258,21.9521,21.9083,21.9171,105800.0
2014-05-19 15:45:00,25.01,25.02,25.0,25.01,222400.0,21.9171,21.9258,21.9083,21.9171,222400.0
2014-05-19 15:50:00,25.01,25.03,24.99,25.03,99400.0,21.9171,21.9346,21.8995,21.9346,99400.0
2014-05-19 15:55:00,25.03,25.03,25.0,25.01,193300.0,21.9346,21.9346,21.9083,21.9171,193300.0
2014-05-20 09:30:00,25.09,25.09,24.95,24.95,81400.0,21.9872,21.9872,21.8645,21.8645,81400.0
2014-05-20 09:35:00,24.96,25.08,24.96,25.07,140900.0,21.8732,21.9784,21.8732,21.9696,140900.0
2014-05-20 09:40:00,25.07,25.12,25.04,25.05,56600.0,21.9696,22.0135,21.9433,21.9521,56600.0
2014-05-20 09:45:00,25.04,25.05,24.98,24.98,62100.0,21.9433,21.9521,21.8908,21.8908,62100.0
2014-05-20 09:50:00,24.99,25.03,24.98,25.0,24900.0,21.8995,21.9346,21.8908,21.9083,24900.0
2014-05-20 09:55:00,24.99,25.0,24.93,24.93,30400.0,21.8995,21.9083,21.847,21.847,30400.0
2014-05-20 10:00:00,24.93,24.98,24.9,24.98,54500.0,21.847,21.8908,21.8207,21.8908,54500.0
2014-05-20 10:05:00,24.97,24.97,24.91,24.94,36400.0,21.882,21.882,21.8294,21.8557,36400.0
2014-05-20 10:10:00,24.95,25.01,24.95,24.99,64500.0,21.8645,21.9171,21.8645,21.8995,64500.0
2014-05-20 10:15:00,24.99,25.06,24.99,25.01,64300.0,21.8995,21.9609,21.8995,21.9171,64300.0
2014-05-20 10:20:00,25.01,25.01,24.95,24.96,87400.0,21.9171,21.9171,21.8645,21.8732,87400.0
2014-05-20 10:25:00,24.96,25.01,24.94,24.96,139600.0,21.8732,21.9171,21.8557,21.8732,139600.0
2014-05-20 10:30:00,24.96,24.98,24.94,24.97,37900.0,21.8732,21.8908,21.8557,21.882,37900.0
2014-05-20 10:35:00,24.97,25.03,24.97,24.99,49600.0,21.882,21.9346,21.882,21.8995,49600.0
2014-05-20 10:40:00,24.99,25.05,24.98,25.04,63900.0,21.8995,21.9521,21.8908,21.9433,63900.0
2014-05-20 10:45:00,25.03,25.06,25.0,25.04,32800.0,21.9346,21.9609,21.9083,21.9433,32800.0
2014-05-20 10:50:00,25.04,25.04,25.0,25.0,16600.0,21.9433,21.9433,21.9083,21.9083,16600.0
2014-05-20 10:55:00,25.01,25.08,25.01,25.06,31300.0,21.9171,21.9784,21.9171,21.9609,31300.0
2014-05-20 11:00:00,25.07,25.09,25.05,25.09,15800.0,21.9696,21.9872,21.9521,21.9872,15800.0
2014-05-20 11:05:00,25.08,25.1,25.07,25.08,31600.0,21.9784,21.9959,21.9696,21.9784,31600.0
2014-05-20 11:10:00,25.07,25.08,25.04,25.05,23300.0,21.9696,21.9784,21.9433,21.9521,23300.0
2014-05-20 11:15:00,25.05,25.07,25.03,25.04,17800.0,21.9521,21.9696,21.9346,21.9433,17800.0
2014-05-20 11:20:00,25.04,25.05,25.01,25.03,23400.0,21.9433,21.9521,21.9171,21.9346,23400.0
2014-05-20 11:25:00,25.03,25.05,25.0,25.0,28200.0,21.9346,21.9521,21.9083,21.9083,28200.0
2014-05-20 11:30:00,25.0,25.03,24.99,25.02,35200.0,21.9083,21.9346,21.8995,21.9258,35200.0
2014-05-20 11:35:00,25.01,25.04,25.01,25.03,29500.0,21.9171,21.9433,21.9171,21.9346,29500.0
2014-05-20 11:40:00,25.03,25.08,25.01,25.07,21600.0,21.9346,21.9784,21.9171,21.9696,21600.0
2014-05-20 11:45:00,25.07,25.11,25.07,25.1,26100.0,21.9696,22.0047,21.9696,21.9959,26100.0
2014-05-20 11:50:00,25.09,25.1,25.03,25.04,22400.0,21.9872,21.9959,21.9346,21.9433,22400.0
2014-05-20 11:55:00,25.04,25.04,24.99,25.0,27500.0,21.9433,21.9433,21.8995,21.9083,27500.0
2014-05-20 12:00:00,24.99,25.0,24.95,24.97,118200.0,21.8995,21.9083,21.8645,21.882,118200.0
2014-05-20 12:05:00,24.97,24.97,24.92,24.94,52300.0,21.882,21.882,21.8382,21.8557,52300.0
2014-05-20 12:10:00,24.94,24.94,24.86,24.88,54500.0,21.8557,21.8557,21.7856,21.8031,54500.0
2014-05-20 12:15:00,24.87,24.91,24.83,24.9,62900.0,21.7944,21.8294,21.7593,21.8207,62900.0
2014-05-20 12:20:00,24.9,24.93,24.89,24.91,23300.0,21.8207,21.847,21.8119,21.8294,23300.0
2014-05-20 12:25:00,24.91,24.92,24.88,24.89,45200.0,21.8294,21.8382,21.8031,21.8119,45200.0
2014-05-20 12:30:00,24.89,24.93,24.89,24.92,99500.0,21.8119,21.847,21.8119,21.8382,99500.0
2014-05-20 12:35:00,24.92,24.92,24.89,24.89,44000.0,21.8382,21.8382,21.8119,21.8119,44000.0
2014-05-20 12:40:00,24.9,24.92,24.89,24.91,55500.0,21.8207,21.8382,21.8119,21.8294,55500.0
2014-05-20 12:45:00,24.92,24.92,24.89,24.91,39200.0,21.8382,21.8382,21.8119,21.8294,39200.0
2014-05-20 12:50:00,24.91,24.96,24.9,24.96,43700.0,21.8294,21.8732,21.8207,21.8732,43700.0
2014-05-20 12:55:00,24.95,24.96,24.93,24.94,22700.0,21.8645,21.8732,21.847,21.8557,22700.0
2014-05-20 13:00:00,24.93,24.94,24.86,24.91,45500.0,21.847,21.8557,21.7856,21.8294,45500.0
2014-05-20 13:05:00,24.9,24.9,24.85,24.86,20400.0,21.8207,21.8207,21.7768,21.7856,20400.0
2014-05-20 13:10:00,24.87,24.87,24.8,24.82,31200.0,21.7944,21.7944,21.733,21.7506,31200.0
2014-05-20 13:15:00,24.81,24.81,24.78,24.8,43700.0,21.7418,21.7418,21.7155,21.733,43700.0
2014-05-20 13:20:00,24.8,24.8,24.76,24.78,56100.0,21.733,21.733,21.698,21.7155,56100.0
2014-05-20 13:25:00,24.78,24.8,24.75,24.8,82400.0,21.7155,21.733,21.6892,21.733,82400.0
2014-05-20 13:30:00,24.79,24.82,24.79,24.81,45800.0,21.7243,21.7506,21.7243,21.7418,45800.0
2014-05-20 13:35:00,24.81,24.82,24.78,24.78,61900.0,21.7418,21.7506,21.7155,21.7155,61900.0
2014-05-20 13:40:00,24.77,24.77,24.72,24.74,54200.0,21.7067,21.7067,21.6629,21.6804,54200.0
2014-05-20 13:45:00,24.75,24.75,24.7,24.71,43600.0,21.6892,21.6892,21.6454,21.6542,43600.0
2014-05-20 13:50:00,24.71,24.73,24.69,24.69,43100.0,21.6542,21.6717,21.6366,21.6366,43100.0
2014-05-20 13:55:00,24.69,24.75,24.66,24.68,229700.0,21.6366,21.6892,21.6103,21.6279,229700.0
2014-05-20 14:00:00,24.68,24.74,24.67,24.73,176800.0,21.6279,21.6804,21.6191,21.6717,176800.0
2014-05-20 14:05:00,24.73,24.76,24.73,24.75,74900.0,21.6717,21.698,21.6717,21.6892,74900.0
2014-05-20 14:10:00,24.75,24.78,24.74,24.75,51600.0,21.6892,21.7155,21.6804,21.6892,51600.0
2014-05-20 14:15:00,24.74,24.78,24.74,24.78,63500.0,21.6804,21.7155,21.6804,21.7155,63500.0
2014-05-20 14:20:00,24.78,24.8,24.75,24.76,41100.0,21.7155,21.733,21.6892,21.698,41100.0
2014-05-20 14:25:00,24.76,24.76,24.71,24.74,34100.0,21.698,21.698,21.6542,21.6804,34100.0
2014-05-20 14:30:00,24.73,24.77,24.73,24.76,39700.0,21.6717,21.7067,21.6717,21.698,39700.0
2014-05-20 14:35:00,24.76,24.76,24.71,24.72,30600.0,21.698,21.698,21.6542,21.6629,30600.0
2014-05-20 14:40:00,24.71,24.74,24.7,24.71,34700.0,21.6542,21.6804,21.6454,21.6542,34700.0
2014-05-20 14:45:00,24.71,24.73,24.7,24.71,80100.0,21.6542,21.6717,21.6454,21.6542,80100.0
2014-05-20 14:50:00,24.7,24.71,24.67,24.69,53700.0,21.6454,21.6542,21.6191,21.6366,53700.0
2014-05-20 14:55:00,24.69,24.71,24.66,24.67,51600.0,21.6366,21.6542,21.6103,21.6191,51600.0
2014-05-20 15:00:00,24.67,24.71,24.66,24.71,88900.0,21.6191,21.6542,21.6103,21.6542,88900.0
2014-05-20 15:05:00,24.71,24.73,24.7,24.71,49600.0,21.6542,21.6717,21.6454,21.6542,49600.0
2014-05-20 15:10:00,24.71,24.73,24.7,24.72,64300.0,21.6542,21.6717,21.6454,21.6629,64300.0
2014-05-20 15:15:00,24.73,24.76,24.72,24.75,69200.0,21.6717,21.698,21.6629,21.6892,69200.0
2014-05-20 15:20:00,24.75,24.75,24.71,24.73,46300.0,21.6892,21.6892,21.6542,21.6717,46300.0
2014-05-20 15:25:00,24.74,24.79,24.73,24.76,68200.0,21.6804,21.7243,21.6717,21.698,68200.0
2014-05-20 15:30:00,24.75,24.8,24.75,24.8,53800.0,21.6892,21.733,21.6892,21.733,53800.0
2014-05-20 15:35:00,24.79,24.87,24.78,24.85,123800.0,21.7243,21.7944,21.7155,21.7768,123800.0
2014-05-20 15:40:00,24.85,24.86,24.83,24.84,65500.0,21.7768,21.7856,21.7593,21.7681,65500.0
2014-05-20 15:45:00,24.85,24.86,24.81,24.82,150600.0,21.7768,21.7856,21.7418,21.7506,150600.0
2014-05-20 15:50:00,24.81,24.86,24.81,24.85,123000.0,21.7418,21.7856,21.7418,21.7768,123000.0
2014-05-20 15:55:00,24.85,24.85,24.81,24.82,314000.0,21.7768,21.7768,21.7418,21.7506,314000.0
2014-05-21 09:30:00,24.98,25.1,24.96,25.1,115600.0,21.8908,21.9959,21.8732,21.9959,115600.0
2014-05-21 09:35:00,25.1,25.2,25.1,25.12,78800.0,21.9959,22.0836,21.9959,22.0135,78800.0
2014-05-21 09:40:00,25.12,25.23,25.12,25.21,81700.0,22.0135,22.1099,22.0135,22.0923,81700.0
2014-05-21 09:45:00,25.21,25.31,25.2,25.31,61200.0,22.0923,22.18,22.0836,22.18,61200.0
2014-05-21 09:50:00,25.31,25.37,25.28,25.31,55800.0,22.18,22.2325,22.1537,22.18,55800.0
2014-05-21 09:55:00,25.31,25.32,25.23,25.25,33700.0,22.18,22.1887,22.1099,22.1274,33700.0
2014-05-21 10:00:00,25.25,25.28,25.2,25.23,96300.0,22.1274,22.1537,22.0836,22.1099,96300.0
2014-05-21 10:05:00,25.23,25.27,25.19,25.21,79100.0,22.1099,22.1449,22.0748,22.0923,79100.0
2014-05-21 10:10:00,25.21,25.27,25.21,25.24,56200.0,22.0923,22.1449,22.0923,22.1186,56200.0
2014-05-21 10:15:00,25.25,25.26,25.23,25.25,48800.0,22.1274,22.1361,22.1099,22.1274,48800.0
2014-05-21 10:20:00,25.25,25.28,25.18,25.18,91100.0,22.1274,22.1537,22.066,22.066,91100.0
2014-05-21 10:25:00,25.18,25.2,25.16,25.19,34500.0,22.066,22.0836,22.0485,22.0748,34500.0
2014-05-21 10:30:00,25.18,25.23,25.17,25.23,27500.0,22.066,22.1099,22.0573,22.1099,27500.0
2014-05-21 10:35:00,25.23,25.26,25.23,25.25,36500.0,22.1099,22.1361,22.1099,22.1274,36500.0
2014-05-21 10:40:00,25.26,25.27,25.23,25.24,115600.0,22.1361,22.1449,22.1099,22.1186,115600.0
2014-05-21 10:45:00,25.26,25.28,25.25,25.26,51200.0,22.1361,22.1537,22.1274,22.1361,51200.0
2014-05-21 10:50:00,25.27,25.27,25.2,25.24,63000.0,22.1449,22.1449,22.0836,22.1186,63000.0
2014-05-21 10:55:00,25.24,25.27,25.17,25.17,36500.0,22.1186,22.1449,22.0573,22.0573,36500.0
2014-05-21 11:00:00,25.17,25.17,25.12,25.14,33700.0,22.0573,22.0573,22.0135,22.031,33700.0
2014-05-21 11:05:00,25.13,25.24,25.12,25.22,65400.0,22.0222,22.1186,22.0135,22.1011,65400.0
2014-05-21 11:10:00,25.23,25.27,25.21,25.25,47400.0,22.1099,22.1449,22.0923,22.1274,47400.0
2014-05-21 11:15:00,25.25,25.28,25.24,25.24,82800.0,22.1274,22.1537,22.1186,22.1186,82800.0
2014-05-21 11:20:00,25.24,25.24,25.16,25.16,48000.0,22.1186,22.1186,22.0485,22.0485,48000.0
2014-05-21 11:25:00,25.16,25.16,25.09,25.11,80100.0,22.0485,22.0485,21.9872,22.0047,80100.0
2014-05-21 11:30:00,25.11,25.13,25.08,25.11,43600.0,22.0047,22.0222,21.9784,22.0047,43600.0
2014-05-21 11:35:00,25.12,25.17,25.12,25.16,33200.0,22.0135,22.0573,22.0135,22.0485,33200.0
2014-05-21 11:40:00,25.16,25.18,25.12,25.15,25200.0,22.0485,22.066,22.0135,22.0397,25200.0
2014-05-21 11:45:00,25.14,25.14,25.09,25.09,63100.0,22.031,22.031,21.9872,21.9872,63100.0
2014-05-21 11:50:00,25.09,25.14,25.07,25.14,76100.0,21.9872,22.031,21.9696,22.031,76100.0
2014-05-21 11:55:00,25.14,25.17,25.14,25.16,112300.0,22.031,22.0573,22.031,22.0485,112300.0
2014-05-21 12:00:00,25.16,25.17,25.13,25.13,72800.0,22.0485,22.0573,22.0222,22.0222,72800.0
2014-05-21 12:05:00,25.13,25.13,25.07,25.07,47700.0,22.0222,22.0222,21.9696,21.9696,47700.0
2014-05-21 12:10:00,25.07,25.11,25.05,25.1,53000.0,21.9696,22.0047,21.9521,21.9959,53000.0
2014-05-21 12:15:00,25.1,25.12,25.09,25.11,47600.0,21.9959,22.0135,21.9872,22.0047,47600.0
2014-05-21 12:20:00,25.11,25.14,25.1,25.13,42000.0,22.0047,22.031,21.9959,22.0222,42000.0
2014-05-21 12:25:00,25.13,25.19,25.13,25.19,34000.0,22.0222,22.0748,22.0222,22.0748,34000.0
2014-05-21 12:30:00,25.19,25.21,25.17,25.17,31300.0,22.0748,22.0923,22.0573,22.0573,31300.0
2014-05-21 12:35:00,25.17,25.21,25.17,25.19,35800.0,22.0573,22.0923,22.0573,22.0748,35800.0
2014-05-21 12:40:00,25.19,25.22,25.19,25.22,49400.0,22.0748,22.1011,22.0748,22.1011,49400.0
2014-05-21 12:45:00,25.21,25.22,25.21,25.21,10200.0,22.0923,22.1011,22.0923,22.0923,10200.0
2014-05-21 12:50:00,25.21,25.24,25.21,25.22,39800.0,22.0923,22.1186,22.0923,22.1011,39800.0
2014-05-21 12:55:00,25.22,25.23,25.2,25.22,16600.0,22.1011,22.1099,22.0836,22.1011,16600.0
2014-05-21 13:00:00,25.22,25.23,25.2,25.21,21700.0,22.1011,22.1099,22.0836,22.0923,21700.0
2014-05-21 13:05:00,25.21,25.25,25.2,25.24,42400.0,22.0923,22.1274,22.0836,22.1186,42400.0
2014-05-21 13:10:00,25.23,25.24,25.23,25.23,16500.0,22.1099,22.1186,22.1099,22.1099,16500.0
2014-05-21 13:15:00,25.24,25.27,25.23,25.25,47300.0,22.1186,22.1449,22.1099,22.1274,47300.0
2014-05-21 13:20:00,25.26,25.26,25.21,25.21,38400.0,22.1361,22.1361,22.0923,22.0923,38400.0
2014-05-21 13:25:00,25.21,25.22,25.18,25.2,31900.0,22.0923,22.1011,22.066,22.0836,31900.0
2014-05-21 13:30:00,25.2,25.2,25.18,25.18,23800.0,22.0836,22.0836,22.066,22.066,23800.0
2014-05-21 13:35:00,25.19,25.19,25.16,25.16,24600.0,22.0748,22.0748,22.0485,22.0485,24600.0
2014-05-21 13:40:00,25.16,25.2,25.16,25.19,30700.0,22.0485,22.0836,22.0485,22.0748,30700.0
2014-05-21 13:45:00,25.2,25.2,25.18,25.19,25500.0,22.0836,22.0836,22.066,22.0748,25500.0
2014-05-21 13:50:00,25.19,25.23,25.18,25.23,53500.0,22.0748,22.1099,22.066,22.1099,53500.0
2014-05-21 13:55:00,25.22,25.23,25.18,25.18,43500.0,22.1011,22.1099,22.066,22.066,43500.0
2014-05-21 14:00:00,25.19,25.28,25.17,25.26,82800.0,22.0748,22.1537,22.0573,22.1361,82800.0
2014-05-21 14:05:00,25.27,25.29,25.19,25.22,68300.0,22.1449,22.1624,22.0748,22.1011,68300.0
2014-05-21 14:10:00,25.22,25.22,25.15,25.19,46200.0,22.1011,22.1011,22.0397,22.0748,46200.0
2014-05-21 14:15:00,25.2,25.22,25.18,25.22,52700.0,22.0836,22.1011,22.066,22.1011,52700.0
2014-05-21 14:20:00,25.22,25.25,25.18,25.2,38400.0,22.1011,22.1274,22.066,22.0836,38400.0
2014-05-21 14:25:00,25.19,25.23,25.19,25.21,26700.0,22.0748,22.1099,22.0748,22.0923,26700.0
2014-05-21 14:30:00,25.21,25.23,25.2,25.22,28900.0,22.0923,22.1099,22.0836,22.1011,28900.0
2014-05-21 14:35:00,25.21,25.24,25.21,25.21,42600.0,22.0923,22.1186,22.0923,22.0923,42600.0
2014-05-21 14:40:00,25.21,25.27,25.21,25.24,40600.0,22.0923,22.1449,22.0923,22.1186,40600.0
2014-05-21 14:45:00,25.23,25.27,25.22,25.26,26100.0,22.1099,22.1449,22.1011,22.1361,26100.0
2014-05-21 14:50:00,25.25,25.26,25.22,25.23,62500.0,22.1274,22.1361,22.1011,22.1099,62500.0
2014-05-21 14:55:00,25.23,25.23,25.18,25.21,66100.0,22.1099,22.1099,22.066,22.0923,66100.0
2014-05-21 15:00:00,25.21,25.23,25.2,25.2,41800.0,22.0923,22.1099,22.0836,22.0836,41800.0
2014-05-21 15:05:00,25.21,25.22,25.2,25.22,34000.0,22.0923,22.1011,22.0836,22.1011,34000.0
2014-05-21 15:10:00,25.22,25.25,25.22,25.24,73900.0,22.1011,22.1274,22.1011,22.1186,73900.0
2014-05-21 15:15:00,25.24,25.29,25.24,25.26,90600.0,22.1186,22.1624,22.1186,22.1361,90600.0
2014-05-21 15:20:00,25.26,25.27,25.24,25.26,56400.0,22.1361,22.1449,22.1186,22.1361,56400.0
2014-05-21 15:25:00,25.26,25.28,25.24,25.27,98100.0,22.1361,22.1537,22.1186,22.1449,98100.0
2014-05-21 15:30:00,25.27,25.28,25.26,25.26,59300.0,22.1449,22.1537,22.1361,22.1361,59300.0
2014-05-21 15:35:00,25.26,25.27,25.24,25.24,72200.0,22.1361,22.1449,22.1186,22.1186,72200.0
2014-05-21 15:40:00,25.24,25.26,25.23,25.26,99900.0,22.1186,22.1361,22.1099,22.1361,99900.0
2014-05-21 15:45:00,25.26,25.27,25.25,25.26,118300.0,22.1361,22.1449,22.1274,22.1361,118300.0
2014-05-21 15:50:00,25.26,25.27,25.25,25.27,201300.0,22.1361,22.1449,22.1274,22.1449,201300.0
2014-05-21 15:55:00,25.26,25.28,25.26,25.27,302700.0,22.1361,22.1537,22.1361,22.1449,302700.0
2014-05-22 09:30:00,25.24,25.26,25.18,25.26,97700.0,22.1186,22.1361,22.066,22.1361,97700.0
2014-05-22 09:35:00,25.25,25.26,25.15,25.25,63300.0,22.1274,22.1361,22.0397,22.1274,63300.0
2014-05-22 09:40:00,25.25,25.25,25.19,25.2,67700.0,22.1274,22.1274,22.0748,22.0836,67700.0
2014-05-22 09:45:00,25.2,25.25,25.2,25.21,73900.0,22.0836,22.1274,22.0836,22.0923,73900.0
2014-05-22 09:50:00,25.21,25.26,25.21,25.24,70800.0,22.0923,22.1361,22.0923,22.1186,70800.0
2014-05-22 09:55:00,25.25,25.3,25.24,25.3,63100.0,22.1274,22.1712,22.1186,22.1712,63100.0
2014-05-22 10:00:00,25.3,25.32,25.26,25.26,62300.0,22.1712,22.1887,22.1361,22.1361,62300.0
2014-05-22 10:05:00,25.25,25.25,25.18,25.23,38000.0,22.1274,22.1274,22.066,22.1099,38000.0
2014-05-22 10:10:00,25.23,25.28,25.22,25.26,53200.0,22.1099,22.1537,22.1011,22.1361,53200.0
2014-05-22 10:15:00,25.27,25.33,25.27,25.31,39400.0,22.1449,22.1975,22.1449,22.18,39400.0
2014-05-22 10:20:00,25.31,25.37,25.26,25.37,137100.0,22.18,22.2325,22.1361,22.2325,137100.0
2014-05-22 10:25:00,25.37,25.4,25.34,25.34,109300.0,22.2325,22.2588,22.2062,22.2062,109300.0
2014-05-22 10:30:00,25.34,25.4,25.34,25.38,44100.0,22.2062,22.2588,22.2062,22.2413,44100.0
2014-05-22 10:35:00,25.39,25.39,25.37,25.39,61200.0,22.2501,22.2501,22.2325,22.2501,61200.0
2014-05-22 10:40:00,25.4,25.4,25.36,25.37,49800.0,22.2588,22.2588,22.2238,22.2325,49800.0
2014-05-22 10:45:00,25.38,25.44,25.38,25.44,30700.0,22.2413,22.2939,22.2413,22.2939,30700.0
2014-05-22 10:50:00,25.45,25.46,25.44,25.46,43500.0,22.3026,22.3114,22.2939,22.3114,43500.0
2014-05-22 10:55:00,25.46,25.49,25.44,25.48,77100.0,22.3114,22.3377,22.2939,22.3289,77100.0
2014-05-22 11:00:00,25.48,25.49,25.41,25.41,34100.0,22.3289,22.3377,22.2676,22.2676,34100.0
2014-05-22 11:05:00,25.42,25.45,25.41,25.42,44500.0,22.2764,22.3026,22.2676,22.2764,44500.0
2014-05-22 11:10:00,25.43,25.47,25.43,25.47,60700.0,22.2851,22.3202,22.2851,22.3202,60700.0
2014-05-22 11:15:00,25.47,25.55,25.46,25.55,171800.0,22.3202,22.3903,22.3114,22.3903,171800.0
2014-05-22 11:20:00,25.55,25.59,25.52,25.52,96700.0,22.3903,22.4253,22.364,22.364,96700.0
2014-05-22 11:25:00,25.53,25.53,25.47,25.47,58500.0,22.3728,22.3728,22.3202,22.3202,58500.0
2014-05-22 11:30:00,25.48,25.51,25.46,25.5,55600.0,22.3289,22.3552,22.3114,22.3465,55600.0
2014-05-22 11:35:00,25.5,25.53,25.49,25.51,23000.0,22.3465,22.3728,22.3377,22.3552,23000.0
2014-05-22 11:40:00,25.51,25.51,25.46,25.47,33600.0,22.3552,22.3552,22.3114,22.3202,33600.0
2014-05-22 11:45:00,25.47,25.47,25.45,25.47,16300.0,22.3202,22.3202,22.3026,22.3202,16300.0
2014-05-22 11:50:00,25.46,25.48,25.45,25.47,15800.0,22.3114,22.3289,22.3026,22.3202,15800.0
2014-05-22 11:55:00,25.47,25.48,25.45,25.45,27500.0,22.3202,22.3289,22.3026,22.3026,27500.0
2014-05-22 12:00:00,25.46,25.49,25.44,25.48,38800.0,22.3114,22.3377,22.2939,22.3289,38800.0
2014-05-22 12:05:00,25.47,25.49,25.45,25.46,14400.0,22.3202,22.3377,22.3026,22.3114,14400.0
2014-05-22 12:10:00,25.46,25.46,25.43,25.44,15700.0,22.3114,22.3114,22.2851,22.2939,15700.0
2014-05-22 12:15:00,25.44,25.44,25.42,25.43,23200.0,22.2939,22.2939,22.2764,22.2851,23200.0
2014-05-22 12:20:00,25.43,25.44,25.41,25.42,18100.0,22.2851,22.2939,22.2676,22.2764,18100.0
2014-05-22 12:25:00,25.42,25.43,25.41,25.42,19300.0,22.2764,22.2851,22.2676,22.2764,19300.0
2014-05-22 12:30:00,25.43,25.43,25.41,25.41,18100.0,22.2851,22.2851,22.2676,22.2676,18100.0
2014-05-22 12:35:00,25.42,25.42,25.39,25.41,54300.0,22.2764,22.2764,22.2501,22.2676,54300.0
2014-05-22 12:40:00,25.41,25.44,25.41,25.44,43100.0,22.2676,22.2939,22.2676,22.2939,43100.0
2014-05-22 12:45:00,25.44,25.45,25.42,25.44,26800.0,22.2939,22.3026,22.2764,22.2939,26800.0
2014-05-22 12:50:00,25.44,25.45,25.4,25.44,50700.0,22.2939,22.3026,22.2588,22.2939,50700.0
2014-05-22 12:55:00,25.44,25.46,25.41,25.42,31700.0,22.2939,22.3114,22.2676,22.2764,31700.0
2014-05-22 13:00:00,25.42,25.43,25.41,25.42,41000.0,22.2764,22.2851,22.2676,22.2764,41000.0
2014-05-22 13:05:00,25.42,25.43,25.4,25.43,15000.0,22.2764,22.2851,22.2588,22.2851,15000.0
2014-05-22 13:10:00,25.43,25.45,25.42,25.44,15400.0,22.2851,22.3026,22.2764,22.2939,15400.0
2014-05-22 13:15:00,25.44,25.46,25.43,25.46,10100.0,22.2939,22.3114,22.2851,22.3114,10100.0
2014-05-22 13:20:00,25.46,25.48,25.45,25.48,21400.0,22.3114,22.3289,22.3026,22.3289,21400.0
2014-05-22 13:25:00,25.48,25.51,25.47,25.51,17600.0,22.3289,22.3552,22.3202,22.3552,17600.0
2014-05-22 13:30:00,25.5,25.51,25.48,25.51,46600.0,22.3465,22.3552,22.3289,22.3552,46600.0
2014-05-22 13:35:00,25.51,25.53,25.5,25.51,81700.0,22.3552,22.3728,22.3465,22.3552,81700.0
2014-05-22 13:40:00,25.51,25.53,25.49,25.53,19200.0,22.3552,22.3728,22.3377,22.3728,19200.0
2014-05-22 13:45:00,25.53,25.54,25.51,25.54,26300.0,22.3728,22.3815,22.3552,22.3815,26300.0
2014-05-22 13:50:00,25.54,25.56,25.52,25.56,36800.0,22.3815,22.399,22.364,22.399,36800.0
2014-05-22 13:55:00,25.57,25.57,25.53,25.53,44400.0,22.4078,22.4078,22.3728,22.3728,44400.0
2014-05-22 14:00:00,25.54,25.54,25.53,25.54,15100.0,22.3815,22.3815,22.3728,22.3815,15100.0
2014-05-22 14:05:00,25.54,25.56,25.53,25.55,39100.0,22.3815,22.399,22.3728,22.3903,39100.0
2014-05-22 14:10:00,25.56,25.57,25.55,25.56,22500.0,22.399,22.4078,22.3903,22.399,22500.0
2014-05-22 14:15:00,25.57,25.59,25.55,25.58,54800.0,22.4078,22.4253,22.3903,22.4166,54800.0
2014-05-22 14:20:00,25.58,25.61,25.58,25.6,56600.0,22.4166,22.4429,22.4166,22.4341,56600.0
2014-05-22 14:25:00,25.6,25.6,25.58,25.59,66500.0,22.4341,22.4341,22.4166,22.4253,66500.0
2014-05-22 14:30:00,25.59,25.6,25.57,25.58,47400.0,22.4253,22.4341,22.4078,22.4166,47400.0
2014-05-22 14:35:00,25.59,25.61,25.57,25.59,41400.0,22.4253,22.4429,22.4078,22.4253,41400.0
2014-05-22 14:40:00,25.59,25.62,25.58,25.61,58300.0,22.4253,22.4516,22.4166,22.4429,58300.0
2014-05-22 14:45:00,25.61,25.65,25.61,25.65,77300.0,22.4429,22.4779,22.4429,22.4779,77300.0
2014-05-22 14:50:00,25.64,25.67,25.64,25.64,75600.0,22.4691,22.4954,22.4691,22.4691,75600.0
2014-05-22 14:55:00,25.64,25.68,25.64,25.66,83600.0,22.4691,22.5042,22.4691,22.4867,83600.0
2014-05-22 15:00:00,25.66,25.67,25.64,25.67,62100.0,22.4867,22.4954,22.4691,22.4954,62100.0
2014-05-22 15:05:00,25.67,25.67,25.62,25.63,111700.0,22.4954,22.4954,22.4516,22.4604,111700.0
2014-05-22 15:10:00,25.63,25.64,25.6,25.63,67700.0,22.4604,22.4691,22.4341,22.4604,67700.0
2014-05-22 15:15:00,25.62,25.65,25.6,25.64,80600.0,22.4516,22.4779,22.4341,22.4691,80600.0
2014-05-22 15:20:00,25.64,25.64,25.6,25.62,72100.0,22.4691,22.4691,22.4341,22.4516,72100.0
2014-05-22 15:25:00,25.63,25.63,25.6,25.62,51300.0,22.4604,22.4604,22.4341,22.4516,51300.0
2014-05-22 15:30:00,25.62,25.63,25.6,25.63,87600.0,22.4516,22.4604,22.4341,22.4604,87600.0
2014-05-22 15:35:00,25.62,25.64,25.61,25.64,71700.0,22.4516,22.4691,22.4429,22.4691,71700.0
2014-05-22 15:40:00,25.64,25.65,25.63,25.64,80300.0,22.4691,22.4779,22.4604,22.4691,80300.0
2014-05-22 15:45:00,25.64,25.64,25.59,25.63,216800.0,22.4691,22.4691,22.4253,22.4604,216800.0
2014-05-22 15:50:00,25.63,25.63,25.58,25.58,144500.0,22.4604,22.4604,22.4166,22.4166,144500.0
2014-05-22 15:55:00,25.59,25.6,25.58,25.59,330500.0,22.4253,22.4341,22.4166,22.4253,330500.0
2014-05-23 09:30:00,25.59,25.62,25.49,25.55,98500.0,22.4253,22.4516,22.3377,22.3903,98500.0
2014-05-23 09:35:00,25.55,25.56,25.45,25.45,38700.0,22.3903,22.399,22.3026,22.3026,38700.0
2014-05-23 09:40:00,25.46,25.55,25.46,25.54,57100.0,22.3114,22.3903,22.3114,22.3815,57100.0
2014-05-23 09:45:00,25.54,25.6,25.52,25.52,35600.0,22.3815,22.4341,22.364,22.364,35600.0
2014-05-23 09:50:00,25.51,25.57,25.48,25.55,39800.0,22.3552,22.4078,22.3289,22.3903,39800.0
2014-05-23 09:55:00,25.55,25.59,25.54,25.58,30100.0,22.3903,22.4253,22.3815,22.4166,30100.0
2014-05-23 10:00:00,25.58,25.62,25.56,25.61,49600.0,22.4166,22.4516,22.399,22.4429,49600.0
2014-05-23 10:05:00,25.62,25.64,25.61,25.63,40100.0,22.4516,22.4691,22.4429,22.4604,40100.0
2014-05-23 10:10:00,25.62,25.68,25.62,25.68,71100.0,22.4516,22.5042,22.4516,22.5042,71100.0
2014-05-23 10:15:00,25.68,25.71,25.66,25.7,105600.0,22.5042,22.5305,22.4867,22.5217,105600.0
2014-05-23 10:20:00,25.7,25.72,25.67,25.71,51900.0,22.5217,22.5393,22.4954,22.5305,51900.0
2014-05-23 10:25:00,25.71,25.72,25.65,25.68,65400.0,22.5305,22.5393,22.4779,22.5042,65400.0
2014-05-23 10:30:00,25.68,25.71,25.67,25.7,40500.0,22.5042,22.5305,22.4954,22.5217,40500.0
2014-05-23 10:35:00,25.71,25.71,25.66,25.68,23500.0,22.5305,22.5305,22.4867,22.5042,23500.0
2014-05-23 10:40:00,25.67,25.68,25.62,25.62,42100.0,22.4954,22.5042,22.4516,22.4516,42100.0
2014-05-23 10:45:00,25.62,25.66,25.62,25.65,48000.0,22.4516,22.4867,22.4516,22.4779,48000.0
2014-05-23 10:50:00,25.65,25.65,25.58,25.58,57200.0,22.4779,22.4779,22.4166,22.4166,57200.0
2014-05-23 10:55:00,25.58,25.62,25.56,25.61,155500.0,22.4166,22.4516,22.399,22.4429,155500.0
2014-05-23 11:00:00,25.62,25.63,25.57,25.57,156600.0,22.4516,22.4604,22.4078,22.4078,156600.0
2014-05-23 11:05:00,25.57,25.57,25.54,25.55,53800.0,22.4078,22.4078,22.3815,22.3903,53800.0
2014-05-23 11:10:00,25.56,25.59,25.54,25.56,67300.0,22.399,22.4253,22.3815,22.399,67300.0
2014-05-23 11:15:00,25.56,25.58,25.56,25.58,25500.0,22.399,22.4166,22.399,22.4166,25500.0
2014-05-23 11:20:00,25.57,25.58,25.55,25.55,17400.0,22.4078,22.4166,22.3903,22.3903,17400.0
2014-05-23 11:25:00,25.55,25.56,25.54,25.54,18400.0,22.3903,22.399,22.3815,22.3815,18400.0
2014-05-23 11:30:00,25.54,25.55,25.49,25.51,51600.0,22.3815,22.3903,22.3377,22.3552,51600.0
2014-05-23 11:35:00,25.51,25.52,25.49,25.52,33300.0,22.3552,22.364,22.3377,22.364,33300.0
2014-05-23 11:40:00,25.52,25.54,25.49,25.51,51100.0,22.364,22.3815,22.3377,22.3552,51100.0
2014-05-23 11:45:00,25.51,25.52,25.49,25.52,41000.0,22.3552,22.364,22.3377,22.364,41000.0
2014-05-23 11:50:00,25.52,25.55,25.5,25.55,31100.0,22.364,22.3903,22.3465,22.3903,31100.0
2014-05-23 11:55:00,25.55,25.55,25.51,25.54,46100.0,22.3903,22.3903,22.3552,22.3815,46100.0
2014-05-23 12:00:00,25.54,25.56,25.53,25.54,30500.0,22.3815,22.399,22.3728,22.3815,30500.0
2014-05-23 12:05:00,25.55,25.56,25.54,25.55,30400.0,22.3903,22.399,22.3815,22.3903,30400.0
2014-05-23 12:10:00,25.55,25.55,25.54,25.55,36500.0,22.3903,22.3903,22.3815,22.3903,36500.0
2014-05-23 12:15:00,25.54,25.55,25.53,25.54,21300.0,22.3815,22.3903,22.3728,22.3815,21300.0
2014-05-23 12:20:00,25.53,25.54,25.53,25.54,12800.0,22.3728,22.3815,22.3728,22.3815,12800.0
2014-05-23 12:25:00,25.53,25.54,25.52,25.54,21900.0,22.3728,22.3815,22.364,22.3815,21900.0
2014-05-23 12:30:00,25.53,25.55,25.52,25.52,39100.0,22.3728,22.3903,22.364,22.364,39100.0
2014-05-23 12:35:00,25.52,25.55,25.52,25.54,159900.0,22.364,22.3903,22.364,22.3815,159900.0
2014-05-23 12:40:00,25.54,25.58,25.54,25.58,43200.0,22.3815,22.4166,22.3815,22.4166,43200.0
2014-05-23 12:45:00,25.58,25.58,25.57,25.58,4700.0,22.4166,22.4166,22.4078,22.4166,4700.0
2014-05-23 12:50:00,25.58,25.63,25.58,25.61,80100.0,22.4166,22.4604,22.4166,22.4429,80100.0
2014-05-23 12:55:00,25.62,25.62,25.6,25.6,26500.0,22.4516,22.4516,22.4341,22.4341,26500.0
2014-05-23 13:00:00,25.61,25.61,25.6,25.61,23700.0,22.4429,22.4429,22.4341,22.4429,23700.0
2014-05-23 13:05:00,25.61,25.61,25.59,25.6,55800.0,22.4429,22.4429,22.4253,22.4341,55800.0
2014-05-23 13:10:00,25.6,25.61,25.6,25.6,50100.0,22.4341,22.4429,22.4341,22.4341,50100.0
2014-05-23 13:15:00,25.6,25.61,25.6,25.6,34800.0,22.4341,22.4429,22.4341,22.4341,34800.0
2014-05-23 13:20:00,25.6,25.61,25.59,25.6,22200.0,22.4341,22.4429,22.4253,22.4341,22200.0
2014-05-23 13:25:00,25.6,25.6,25.59,25.6,11600.0,22.4341,22.4341,22.4253,22.4341,11600.0
2014-05-23 13:30:00,25.59,25.6,25.55,25.55,25800.0,22.4253,22.4341,22.3903,22.3903,25800.0
2014-05-23 13:35:00,25.56,25.59,25.54,25.58,60700.0,22.399,22.4253,22.3815,22.4166,60700.0
2014-05-23 13:40:00,25.59,25.59,25.56,25.57,32800.0,22.4253,22.4253,22.399,22.4078,32800.0
2014-05-23 13:45:00,25.57,25.61,25.56,25.61,24400.0,22.4078,22.4429,22.399,22.4429,24400.0
2014-05-23 13:50:00,25.61,25.62,25.59,25.61,39700.0,22.4429,22.4516,22.4253,22.4429,39700.0
2014-05-23 13:55:00,25.61,25.64,25.61,25.63,30800.0,22.4429,22.4691,22.4429,22.4604,30800.0
2014-05-23 14:00:00,25.63,25.65,25.62,25.64,69500.0,22.4604,22.4779,22.4516,22.4691,69500.0
2014-05-23 14:05:00,25.63,25.64,25.6,25.62,79800.0,22.4604,22.4691,22.4341,22.4516,79800.0
2014-05-23 14:10:00,25.61,25.62,25.61,25.61,25300.0,22.4429,22.4516,22.4429,22.4429,25300.0
2014-05-23 14:15:00,25.61,25.62,25.59,25.6,56300.0,22.4429,22.4516,22.4253,22.4341,56300.0
2014-05-23 14:20:00,25.6,25.61,25.6,25.6,34300.0,22.4341,22.4429,22.4341,22.4341,34300.0
2014-05-23 14:25:00,25.6,25.61,25.59,25.6,33400.0,22.4341,22.4429,22.4253,22.4341,33400.0
2014-05-23 14:30:00,25.6,25.6,25.59,25.6,36000.0,22.4341,22.4341,22.4253,22.4341,36000.0
2014-05-23 14:35:00,25.59,25.61,25.59,25.6,23300.0,22.4253,22.4429,22.4253,22.4341,23300.0
2014-05-23 14:40:00,25.6,25.61,25.6,25.6,28000.0,22.4341,22.4429,22.4341,22.4341,28000.0
2014-05-23 14:45:00,25.61,25.61,25.6,25.61,8000.0,22.4429,22.4429,22.4341,22.4429,8000.0
2014-05-23 14:50:00,25.61,25.64,25.6,25.62,29800.0,22.4429,22.4691,22.4341,22.4516,29800.0
2014-05-23 14:55:00,25.62,25.66,25.62,25.65,53400.0,22.4516,22.4867,22.4516,22.4779,53400.0
2014-05-23 15:00:00,25.66,25.66,25.63,25.65,35700.0,22.4867,22.4867,22.4604,22.4779,35700.0
2014-05-23 15:05:00,25.65,25.65,25.63,25.65,48800.0,22.4779,22.4779,22.4604,22.4779,48800.0
2014-05-23 15:10:00,25.65,25.67,25.64,25.67,21000.0,22.4779,22.4954,22.4691,22.4954,21000.0
2014-05-23 15:15:00,25.66,25.67,25.63,25.64,70700.0,22.4867,22.4954,22.4604,22.4691,70700.0
2014-05-23 15:20:00,25.63,25.68,25.63,25.68,43800.0,22.4604,22.5042,22.4604,22.5042,43800.0
2014-05-23 15:25:00,25.68,25.68,25.65,25.67,55100.0,22.5042,22.5042,22.4779,22.4954,55100.0
2014-05-23 15:30:00,25.66,25.67,25.65,25.67,39900.0,22.4867,22.4954,22.4779,22.4954,39900.0
2014-05-23 15:35:00,25.67,25.69,25.65,25.68,94300.0,22.4954,22.513,22.4779,22.5042,94300.0
2014-05-23 15:40:00,25.68,25.72,25.67,25.72,97200.0,22.5042,22.5393,22.4954,22.5393,97200.0
2014-05-23 15:45:00,25.71,25.71,25.67,25.69,169000.0,22.5305,22.5305,22.4954,22.513,169000.0
2014-05-23 15:50:00,25.69,25.69,25.67,25.67,82200.0,22.513,22.513,22.4954,22.4954,82200.0
2014-05-23 15:55:00,25.68,25.68,25.65,25.66,237700.0,22.5042,22.5042,22.4779,22.4867,237700.0
2014-05-27 09:30:00,25.81,25.86,25.67,25.84,101500.0,22.6181,22.6619,22.4954,22.6444,101500.0
2014-05-27 09:35:00,25.83,25.84,25.73,25.79,60000.0,22.6357,22.6444,22.548,22.6006,60000.0
2014-05-27 09:40:00,25.78,25.81,25.73,25.77,142700.0,22.5918,22.6181,22.548,22.5831,142700.0
2014-05-27 09:45:00,25.77,25.8,25.72,25.74,153000.0,22.5831,22.6094,22.5393,22.5568,153000.0
2014-05-27 09:50:00,25.75,25.79,25.75,25.77,38100.0,22.5655,22.6006,22.5655,22.5831,38100.0
2014-05-27 09:55:00,25.76,25.8,25.75,25.76,54000.0,22.5743,22.6094,22.5655,22.5743,54000.0
2014-05-27 10:00:00,25.75,25.79,25.72,25.73,65300.0,22.5655,22.6006,22.5393,22.548,65300.0
2014-05-27 10:05:00,25.73,25.8,25.72,25.8,118800.0,22.548,22.6094,22.5393,22.6094,118800.0
2014-05-27 10:10:00,25.81,25.84,25.79,25.82,81000.0,22.6181,22.6444,22.6006,22.6269,81000.0
2014-05-27 10:15:00,25.83,25.85,25.81,25.85,78000.0,22.6357,22.6532,22.6181,22.6532,78000.0
2014-05-27 10:20:00,25.85,25.85,25.79,25.8,90500.0,22.6532,22.6532,22.6006,22.6094,90500.0
2014-05-27 10:25:00,25.8,25.87,25.78,25.87,65800.0,22.6094,22.6707,22.5918,22.6707,65800.0
2014-05-27 10:30:00,25.87,25.88,25.85,25.86,45200.0,22.6707,22.6795,22.6532,22.6619,45200.0
2014-05-27 10:35:00,25.86,25.86,25.8,25.8,34100.0,22.6619,22.6619,22.6094,22.6094,34100.0
2014-05-27 10:40:00,25.8,25.88,25.8,25.88,31300.0,22.6094,22.6795,22.6094,22.6795,31300.0
2014-05-27 10:45:00,25.88,25.88,25.82,25.87,251100.0,22.6795,22.6795,22.6269,22.6707,251100.0
2014-05-27 10:50:00,25.86,25.87,25.82,25.85,73100.0,22.6619,22.6707,22.6269,22.6532,73100.0
2014-05-27 10:55:00,25.85,25.87,25.84,25.85,57200.0,22.6532,22.6707,22.6444,22.6532,57200.0
2014-05-27 11:00:00,25.85,25.87,25.85,25.86,41400.0,22.6532,22.6707,22.6532,22.6619,41400.0
2014-05-27 11:05:00,25.87,25.87,25.83,25.83,76700.0,22.6707,22.6707,22.6357,22.6357,76700.0
2014-05-27 11:10:00,25.83,25.85,25.8,25.8,67700.0,22.6357,22.6532,22.6094,22.6094,67700.0
2014-05-27 11:15:00,25.8,25.81,25.76,25.76,34000.0,22.6094,22.6181,22.5743,22.5743,34000.0
2014-05-27 11:20:00,25.76,25.77,25.74,25.75,56700.0,22.5743,22.5831,22.5568,22.5655,56700.0
2014-05-27 11:25:00,25.74,25.75,25.71,25.71,51500.0,22.5568,22.5655,22.5305,22.5305,51500.0
2014-05-27 11:30:00,25.71,25.76,25.71,25.76,86200.0,22.5305,22.5743,22.5305,22.5743,86200.0
2014-05-27 11:35:00,25.76,25.78,25.74,25.77,38700.0,22.5743,22.5918,22.5568,22.5831,38700.0
2014-05-27 11:40:00,25.78,25.8,25.78,25.78,34400.0,22.5918,22.6094,22.5918,22.5918,34400.0
2014-05-27 11:45:00,25.79,25.81,25.78,25.8,24800.0,22.6006,22.6181,22.5918,22.6094,24800.0
2014-05-27 11:50:00,25.8,25.81,25.79,25.79,53700.0,22.6094,22.6181,22.6006,22.6006,53700.0
2014-05-27 11:55:00,25.79,25.8,25.78,25.79,40600.0,22.6006,22.6094,22.5918,22.6006,40600.0
2014-05-27 12:00:00,25.8,25.81,25.79,25.8,121000.0,22.6094,22.6181,22.6006,22.6094,121000.0
2014-05-27 12:05:00,25.8,25.82,25.79,25.82,21700.0,22.6094,22.6269,22.6006,22.6269,21700.0
2014-05-27 12:10:00,25.82,25.84,25.8,25.82,67400.0,22.6269,22.6444,22.6094,22.6269,67400.0
2014-05-27 12:15:00,25.82,25.82,25.79,25.79,30100.0,22.6269,22.6269,22.6006,22.6006,30100.0
2014-05-27 12:20:00,25.79,25.79,25.74,25.74,50700.0,22.6006,22.6006,22.5568,22.5568,50700.0
2014-05-27 12:25:00,25.74,25.74,25.7,25.73,44600.0,22.5568,22.5568,22.5217,22.548,44600.0
2014-05-27 12:30:00,25.73,25.74,25.71,25.71,42300.0,22.548,22.5568,22.5305,22.5305,42300.0
2014-05-27 12:35:00,25.73,25.73,25.69,25.7,121800.0,22.548,22.548,22.513,22.5217,121800.0
2014-05-27 12:40:00,25.69,25.71,25.67,25.67,54400.0,22.513,22.5305,22.4954,22.4954,54400.0
2014-05-27 12:45:00,25.67,25.68,25.67,25.67,11000.0,22.4954,22.5042,22.4954,22.4954,11000.0
2014-05-27 12:50:00,25.67,25.68,25.64,25.65,25500.0,22.4954,22.5042,22.4691,22.4779,25500.0
2014-05-27 12:55:00,25.64,25.65,25.64,25.64,14900.0,22.4691,22.4779,22.4691,22.4691,14900.0
2014-05-27 13:00:00,25.64,25.65,25.64,25.64,20500.0,22.4691,22.4779,22.4691,22.4691,20500.0
2014-05-27 13:05:00,25.64,25.65,25.61,25.63,52700.0,22.4691,22.4779,22.4429,22.4604,52700.0
2014-05-27 13:10:00,25.62,25.63,25.6,25.6,50000.0,22.4516,22.4604,22.4341,22.4341,50000.0
2014-05-27 13:15:00,25.6,25.62,25.6,25.62,78400.0,22.4341,22.4516,22.4341,22.4516,78400.0
2014-05-27 13:20:00,25.62,25.62,25.59,25.59,24500.0,22.4516,22.4516,22.4253,22.4253,24500.0
2014-05-27 13:25:00,25.59,25.6,25.58,25.59,58100.0,22.4253,22.4341,22.4166,22.4253,58100.0
2014-05-27 13:30:00,25.59,25.59,25.55,25.55,74900.0,22.4253,22.4253,22.3903,22.3903,74900.0
2014-05-27 13:35:00,25.55,25.56,25.51,25.53,88800.0,22.3903,22.399,22.3552,22.3728,88800.0
2014-05-27 13:40:00,25.53,25.53,25.5,25.5,73400.0,22.3728,22.3728,22.3465,22.3465,73400.0
2014-05-27 13:45:00,25.5,25.54,25.5,25.51,116800.0,22.3465,22.3815,22.3465,22.3552,116800.0
2014-05-27 13:50:00,25.52,25.55,25.51,25.55,46600.0,22.364,22.3903,22.3552,22.3903,46600.0
2014-05-27 13:55:00,25.55,25.55,25.54,25.54,24300.0,22.3903,22.3903,22.3815,22.3815,24300.0
2014-05-27 14:00:00,25.54,25.55,25.51,25.51,49900.0,22.3815,22.3903,22.3552,22.3552,49900.0
2014-05-27 14:05:00,25.51,25.51,25.46,25.48,138300.0,22.3552,22.3552,22.3114,22.3289,138300.0
2014-05-27 14:10:00,25.47,25.5,25.47,25.47,77600.0,22.3202,22.3465,22.3202,22.3202,77600.0
2014-05-27 14:15:00,25.47,25.48,25.47,25.48,48900.0,22.3202,22.3289,22.3202,22.3289,48900.0
2014-05-27 14:20:00,25.48,25.53,25.47,25.52,53200.0,22.3289,22.3728,22.3202,22.364,53200.0
2014-05-27 14:25:00,25.52,25.53,25.49,25.5,61900.0,22.364,22.3728,22.3377,22.3465,61900.0
2014-05-27 14:30:00,25.49,25.49,25.46,25.47,36900.0,22.3377,22.3377,22.3114,22.3202,36900.0
2014-05-27 14:35:00,25.46,25.47,25.46,25.47,75700.0,22.3114,22.3202,22.3114,22.3202,75700.0
2014-05-27 14:40:00,25.47,25.48,25.46,25.48,66100.0,22.3202,22.3289,22.3114,22.3289,66100.0
2014-05-27 14:45:00,25.48,25.48,25.46,25.48,53800.0,22.3289,22.3289,22.3114,22.3289,53800.0
2014-05-27 14:50:00,25.48,25.5,25.48,25.49,99500.0,22.3289,22.3465,22.3289,22.3377,99500.0
2014-05-27 14:55:00,25.48,25.49,25.47,25.49,98600.0,22.3289,22.3377,22.3202,22.3377,98600.0
2014-05-27 15:00:00,25.49,25.49,25.48,25.49,47700.0,22.3377,22.3377,22.3289,22.3377,47700.0
2014-05-27 15:05:00,25.49,25.51,25.48,25.5,123600.0,22.3377,22.3552,22.3289,22.3465,123600.0
2014-05-27 15:10:00,25.51,25.54,25.51,25.54,37500.0,22.3552,22.3815,22.3552,22.3815,37500.0
2014-05-27 15:15:00,25.54,25.55,25.53,25.55,75900.0,22.3815,22.3903,22.3728,22.3903,75900.0
2014-05-27 15:20:00,25.55,25.55,25.53,25.54,51600.0,22.3903,22.3903,22.3728,22.3815,51600.0
2014-05-27 15:25:00,25.54,25.54,25.52,25.52,44500.0,22.3815,22.3815,22.364,22.364,44500.0
2014-05-27 15:30:00,25.53,25.53,25.47,25.5,140100.0,22.3728,22.3728,22.3202,22.3465,140100.0
2014-05-27 15:35:00,25.5,25.5,25.48,25.49,171300.0,22.3465,22.3465,22.3289,22.3377,171300.0
2014-05-27 15:40:00,25.49,25.51,25.48,25.5,127100.0,22.3377,22.3552,22.3289,22.3465,127100.0
2014-05-27 15:45:00,25.49,25.5,25.46,25.47,262300.0,22.3377,22.3465,22.3114,22.3202,262300.0
2014-05-27 15:50:00,25.48,25.48,25.45,25.46,327800.0,22.3289,22.3289,22.3026,22.3114,327800.0
2014-05-27 15:55:00,25.46,25.48,25.45,25.48,513800.0,22.3114,22.3289,22.3026,22.3289,513800.0
2014-05-28 09:30:00,25.4,25.47,25.24,25.26,158600.0,22.2588,22.3202,22.1186,22.1361,158600.0
2014-05-28 09:35:00,25.25,25.36,25.2,25.33,94600.0,22.1274,22.2238,22.0836,22.1975,94600.0
2014-05-28 09:40:00,25.33,25.44,25.32,25.44,101800.0,22.1975,22.2939,22.1887,22.2939,101800.0
2014-05-28 09:45:00,25.45,25.49,25.44,25.45,59300.0,22.3026,22.3377,22.2939,22.3026,59300.0
2014-05-28 09:50:00,25.45,25.52,25.45,25.48,44200.0,22.3026,22.364,22.3026,22.3289,44200.0
2014-05-28 09:55:00,25.48,25.48,25.38,25.39,125900.0,22.3289,22.3289,22.2413,22.2501,125900.0
2014-05-28 10:00:00,25.39,25.39,25.34,25.34,264900.0,22.2501,22.2501,22.2062,22.2062,264900.0
2014-05-28 10:05:00,25.34,25.35,25.28,25.32,359200.0,22.2062,22.215,22.1537,22.1887,359200.0
2014-05-28 10:10:00,25.32,25.34,25.28,25.28,201000.0,22.1887,22.2062,22.1537,22.1537,201000.0
2014-05-28 10:15:00,25.28,25.31,25.24,25.24,174100.0,22.1537,22.18,22.1186,22.1186,174100.0
2014-05-28 10:20:00,25.25,25.25,25.18,25.2,85900.0,22.1274,22.1274,22.066,22.0836,85900.0
2014-05-28 10:25:00,25.21,25.25,25.2,25.21,116900.0,22.0923,22.1274,22.0836,22.0923,116900.0
2014-05-28 10:30:00,25.21,25.23,25.19,25.21,126100.0,22.0923,22.1099,22.0748,22.0923,126100.0
2014-05-28 10:35:00,25.21,25.22,25.17,25.2,134900.0,22.0923,22.1011,22.0573,22.0836,134900.0
2014-05-28 10:40:00,25.2,25.21,25.12,25.12,108400.0,22.0836,22.0923,22.0135,22.0135,108400.0
2014-05-28 10:45:00,25.13,25.17,25.08,25.14,137600.0,22.0222,22.0573,21.9784,22.031,137600.0
2014-05-28 10:50:00,25.14,25.2,25.13,25.18,46600.0,22.031,22.0836,22.0222,22.066,46600.0
2014-05-28 10:55:00,25.19,25.2,25.17,25.19,39400.0,22.0748,22.0836,22.0573,22.0748,39400.0
2014-05-28 11:00:00,25.2,25.23,25.18,25.2,38400.0,22.0836,22.1099,22.066,22.0836,38400.0
2014-05-28 11:05:00,25.2,25.25,25.19,25.24,40500.0,22.0836,22.1274,22.0748,22.1186,40500.0
2014-05-28 11:10:00,25.24,25.25,25.22,25.22,49100.0,22.1186,22.1274,22.1011,22.1011,49100.0
2014-05-28 11:15:00,25.22,25.23,25.19,25.23,49900.0,22.1011,22.1099,22.0748,22.1099,49900.0
2014-05-28 11:20:00,25.24,25.24,25.2,25.23,56800.0,22.1186,22.1186,22.0836,22.1099,56800.0
2014-05-28 11:25:00,25.23,25.24,25.21,25.24,47900.0,22.1099,22.1186,22.0923,22.1186,47900.0
2014-05-28 11:30:00,25.24,25.25,25.22,25.23,76600.0,22.1186,22.1274,22.1011,22.1099,76600.0
2014-05-28 11:35:00,25.23,25.24,25.22,25.23,78700.0,22.1099,22.1186,22.1011,22.1099,78700.0
2014-05-28 11:40:00,25.23,25.23,25.19,25.23,39100.0,22.1099,22.1099,22.0748,22.1099,39100.0
2014-05-28 11:45:00,25.23,25.24,25.2,25.22,40200.0,22.1099,22.1186,22.0836,22.1011,40200.0
2014-05-28 11:50:00,25.21,25.22,25.19,25.21,35800.0,22.0923,22.1011,22.0748,22.0923,35800.0
2014-05-28 11:55:00,25.21,25.23,25.2,25.23,17900.0,22.0923,22.1099,22.0836,22.1099,17900.0
2014-05-28 12:00:00,25.22,25.25,25.22,25.23,43500.0,22.1011,22.1274,22.1011,22.1099,43500.0
2014-05-28 12:05:00,25.23,25.26,25.23,25.26,24300.0,22.1099,22.1361,22.1099,22.1361,24300.0
2014-05-28 12:10:00,25.25,25.29,25.23,25.28,48700.0,22.1274,22.1624,22.1099,22.1537,48700.0
2014-05-28 12:15:00,25.28,25.29,25.24,25.28,48600.0,22.1537,22.1624,22.1186,22.1537,48600.0
2014-05-28 12:20:00,25.29,25.29,25.24,25.25,40000.0,22.1624,22.1624,22.1186,22.1274,40000.0
2014-05-28 12:25:00,25.25,25.29,25.24,25.24,85700.0,22.1274,22.1624,22.1186,22.1186,85700.0
2014-05-28 12:30:00,25.25,25.27,25.2,25.22,60300.0,22.1274,22.1449,22.0836,22.1011,60300.0
2014-05-28 12:35:00,25.22,25.25,25.21,25.24,33200.0,22.1011,22.1274,22.0923,22.1186,33200.0
2014-05-28 12:40:00,25.23,25.25,25.21,25.22,93800.0,22.1099,22.1274,22.0923,22.1011,93800.0
2014-05-28 12:45:00,25.22,25.24,25.2,25.24,38900.0,22.1011,22.1186,22.0836,22.1186,38900.0
2014-05-28 12:50:00,25.23,25.25,25.22,25.24,37600.0,22.1099,22.1274,22.1011,22.1186,37600.0
2014-05-28 12:55:00,25.24,25.25,25.21,25.22,55100.0,22.1186,22.1274,22.0923,22.1011,55100.0
2014-05-28 13:00:00,25.22,25.24,25.21,25.21,73800.0,22.1011,22.1186,22.0923,22.0923,73800.0
2014-05-28 13:05:00,25.22,25.23,25.2,25.22,80700.0,22.1011,22.1099,22.0836,22.1011,80700.0
2014-05-28 13:10:00,25.21,25.24,25.19,25.24,64100.0,22.0923,22.1186,22.0748,22.1186,64100.0
2014-05-28 13:15:00,25.24,25.26,25.22,25.25,44500.0,22.1186,22.1361,22.1011,22.1274,44500.0
2014-05-28 13:20:00,25.26,25.27,25.24,25.26,34700.0,22.1361,22.1449,22.1186,22.1361,34700.0
2014-05-28 13:25:00,25.26,25.27,25.24,25.25,27200.0,22.1361,22.1449,22.1186,22.1274,27200.0
2014-05-28 13:30:00,25.26,25.3,25.26,25.3,27400.0,22.1361,22.1712,22.1361,22.1712,27400.0
2014-05-28 13:35:00,25.3,25.31,25.29,25.31,33800.0,22.1712,22.18,22.1624,22.18,33800.0
2014-05-28 13:40:00,25.3,25.31,25.23,25.26,118100.0,22.1712,22.18,22.1099,22.1361,118100.0
2014-05-28 13:45:00,25.26,25.27,25.23,25.24,72100.0,22.1361,22.1449,22.1099,22.1186,72100.0
2014-05-28 13:50:00,25.25,25.3,25.24,25.29,71100.0,22.1274,22.1712,22.1186,22.1624,71100.0
2014-05-28 13:55:00,25.29,25.3,25.27,25.29,61900.0,22.1624,22.1712,22.1449,22.1624,61900.0
2014-05-28 14:00:00,25.29,25.3,25.27,25.27,100200.0,22.1624,22.1712,22.1449,22.1449,100200.0
2014-05-28 14:05:00,25.27,25.29,25.25,25.26,176300.0,22.1449,22.1624,22.1274,22.1361,176300.0
2014-05-28 14:10:00,25.27,25.28,25.25,25.27,96100.0,22.1449,22.1537,22.1274,22.1449,96100.0
2014-05-28 14:15:00,25.27,25.27,25.24,25.26,80700.0,22.1449,22.1449,22.1186,22.1361,80700.0
2014-05-28 14:20:00,25.26,25.28,25.26,25.27,107500.0,22.1361,22.1537,22.1361,22.1449,107500.0
2014-05-28 14:25:00,25.27,25.27,25.26,25.27,29600.0,22.1449,22.1449,22.1361,22.1449,29600.0
2014-05-28 14:30:00,25.27,25.28,25.24,25.25,106500.0,22.1449,22.1537,22.1186,22.1274,106500.0
2014-05-28 14:35:00,25.25,25.27,25.25,25.27,28300.0,22.1274,22.1449,22.1274,22.1449,28300.0
2014-05-28 14:40:00,25.27,25.28,25.25,25.25,73800.0,22.1449,22.1537,22.1274,22.1274,73800.0
2014-05-28 14:45:00,25.25,25.28,25.25,25.28,72100.0,22.1274,22.1537,22.1274,22.1537,72100.0
2014-05-28 14:50:00,25.28,25.29,25.24,25.27,73800.0,22.1537,22.1624,22.1186,22.1449,73800.0
2014-05-28 14:55:00,25.27,25.29,25.26,25.27,44300.0,22.1449,22.1624,22.1361,22.1449,44300.0
2014-05-28 15:00:00,25.27,25.32,25.26,25.32,80000.0,22.1449,22.1887,22.1361,22.1887,80000.0
2014-05-28 15:05:00,25.32,25.32,25.28,25.3,109700.0,22.1887,22.1887,22.1537,22.1712,109700.0
2014-05-28 15:10:00,25.3,25.34,25.3,25.34,122000.0,22.1712,22.2062,22.1712,22.2062,122000.0
2014-05-28 15:15:00,25.34,25.34,25.32,25.34,81500.0,22.2062,22.2062,22.1887,22.2062,81500.0
2014-05-28 15:20:00,25.33,25.35,25.32,25.33,125200.0,22.1975,22.215,22.1887,22.1975,125200.0
2014-05-28 15:25:00,25.32,25.35,25.32,25.34,80900.0,22.1887,22.215,22.1887,22.2062,80900.0
2014-05-28 15:30:00,25.34,25.38,25.34,25.37,98700.0,22.2062,22.2413,22.2062,22.2325,98700.0
2014-05-28 15:35:00,25.37,25.37,25.34,25.35,117800.0,22.2325,22.2325,22.2062,22.215,117800.0
2014-05-28 15:40:00,25.35,25.35,25.31,25.32,202500.0,22.215,22.215,22.18,22.1887,202500.0
2014-05-28 15:45:00,25.33,25.33,25.3,25.32,190200.0,22.1975,22.1975,22.1712,22.1887,190200.0
2014-05-28 15:50:00,25.32,25.33,25.31,25.33,190500.0,22.1887,22.1975,22.18,22.1975,190500.0
2014-05-28 15:55:00,25.33,25.33,25.28,25.29,506000.0,22.1975,22.1975,22.1537,22.1624,506000.0
2014-05-29 09:30:00,25.36,25.42,25.33,25.35,39000.0,22.2238,22.2764,22.1975,22.215,39000.0
2014-05-29 09:35:00,25.37,25.4,25.3,25.39,48600.0,22.2325,22.2588,22.1712,22.2501,48600.0
2014-05-29 09:40:00,25.4,25.45,25.39,25.42,28300.0,22.2588,22.3026,22.2501,22.2764,28300.0
2014-05-29 09:45:00,25.43,25.43,25.36,25.36,23300.0,22.2851,22.2851,22.2238,22.2238,23300.0
2014-05-29 09:50:00,25.37,25.37,25.31,25.32,34700.0,22.2325,22.2325,22.18,22.1887,34700.0
2014-05-29 09:55:00,25.32,25.4,25.32,25.39,35600.0,22.1887,22.2588,22.1887,22.2501,35600.0
2014-05-29 10:00:00,25.39,25.43,25.38,25.42,49000.0,22.2501,22.2851,22.2413,22.2764,49000.0
2014-05-29 10:05:00,25.41,25.43,25.33,25.33,55900.0,22.2676,22.2851,22.1975,22.1975,55900.0
2014-05-29 10:10:00,25.34,25.37,25.28,25.28,66400.0,22.2062,22.2325,22.1537,22.1537,66400.0
2014-05-29 10:15:00,25.28,25.3,25.27,25.3,38900.0,22.1537,22.1712,22.1449,22.1712,38900.0
2014-05-29 10:20:00,25.29,25.34,25.28,25.28,91400.0,22.1624,22.2062,22.1537,22.1537,91400.0
2014-05-29 10:25:00,25.28,25.3,25.26,25.29,50100.0,22.1537,22.1712,22.1361,22.1624,50100.0
2014-05-29 10:30:00,25.29,25.29,25.24,25.25,49900.0,22.1624,22.1624,22.1186,22.1274,49900.0
2014-05-29 10:35:00,25.25,25.28,25.23,25.27,53000.0,22.1274,22.1537,22.1099,22.1449,53000.0
2014-05-29 10:40:00,25.26,25.33,25.25,25.31,28300.0,22.1361,22.1975,22.1274,22.18,28300.0
2014-05-29 10:45:00,25.32,25.35,25.32,25.34,18200.0,22.1887,22.215,22.1887,22.2062,18200.0
2014-05-29 10:50:00,25.34,25.34,25.28,25.29,24900.0,22.2062,22.2062,22.1537,22.1624,24900.0
2014-05-29 10:55:00,25.29,25.32,25.29,25.32,89800.0,22.1624,22.1887,22.1624,22.1887,89800.0
2014-05-29 11:00:00,25.31,25.32,25.29,25.3,27400.0,22.18,22.1887,22.1624,22.1712,27400.0
2014-05-29 11:05:00,25.31,25.35,25.3,25.35,38400.0,22.18,22.215,22.1712,22.215,38400.0
2014-05-29 11:10:00,25.34,25.35,25.32,25.35,34500.0,22.2062,22.215,22.1887,22.215,34500.0
2014-05-29 11:15:00,25.35,25.37,25.33,25.36,16900.0,22.215,22.2325,22.1975,22.2238,16900.0
2014-05-29 11:20:00,25.37,25.38,25.34,25.34,84400.0,22.2325,22.2413,22.2062,22.2062,84400.0
2014-05-29 11:25:00,25.35,25.37,25.33,25.37,54500.0,22.215,22.2325,22.1975,22.2325,54500.0
2014-05-29 11:30:00,25.37,25.4,25.36,25.37,36600.0,22.2325,22.2588,22.2238,22.2325,36600.0
2014-05-29 11:35:00,25.38,25.39,25.36,25.36,92900.0,22.2413,22.2501,22.2238,22.2238,92900.0
2014-05-29 11:40:00,25.36,25.36,25.31,25.32,61400.0,22.2238,22.2238,22.18,22.1887,61400.0
2014-05-29 11:45:00,25.31,25.32,25.29,25.29,26800.0,22.18,22.1887,22.1624,22.1624,26800.0
2014-05-29 11:50:00,25.29,25.32,25.28,25.32,24000.0,22.1624,22.1887,22.1537,22.1887,24000.0
2014-05-29 11:55:00,25.32,25.32,25.29,25.29,27500.0,22.1887,22.1887,22.1624,22.1624,27500.0
2014-05-29 12:00:00,25.3,25.33,25.29,25.33,16400.0,22.1712,22.1975,22.1624,22.1975,16400.0
2014-05-29 12:05:00,25.33,25.37,25.31,25.37,49100.0,22.1975,22.2325,22.18,22.2325,49100.0
2014-05-29 12:10:00,25.37,25.37,25.34,25.36,11900.0,22.2325,22.2325,22.2062,22.2238,11900.0
2014-05-29 12:15:00,25.36,25.37,25.35,25.36,20200.0,22.2238,22.2325,22.215,22.2238,20200.0
2014-05-29 12:20:00,25.37,25.39,25.36,25.37,23700.0,22.2325,22.2501,22.2238,22.2325,23700.0
2014-05-29 12:25:00,25.37,25.37,25.34,25.36,29300.0,22.2325,22.2325,22.2062,22.2238,29300.0
2014-05-29 12:30:00,25.36,25.37,25.35,25.37,31000.0,22.2238,22.2325,22.215,22.2325,31000.0
2014-05-29 12:35:00,25.36,25.39,25.36,25.37,26900.0,22.2238,22.2501,22.2238,22.2325,26900.0
2014-05-29 12:40:00,25.37,25.39,25.36,25.38,30800.0,22.2325,22.2501,22.2238,22.2413,30800.0
2014-05-29 12:45:00,25.38,25.4,25.37,25.38,23500.0,22.2413,22.2588,22.2325,22.2413,23500.0
2014-05-29 12:50:00,25.37,25.4,25.37,25.4,25100.0,22.2325,22.2588,22.2325,22.2588,25100.0
2014-05-29 12:55:00,25.4,25.4,25.38,25.39,34700.0,22.2588,22.2588,22.2413,22.2501,34700.0
2014-05-29 13:00:00,25.39,25.39,25.35,25.36,34200.0,22.2501,22.2501,22.215,22.2238,34200.0
2014-05-29 13:05:00,25.36,25.36,25.32,25.33,43300.0,22.2238,22.2238,22.1887,22.1975,43300.0
2014-05-29 13:10:00,25.33,25.33,25.31,25.31,16300.0,22.1975,22.1975,22.18,22.18,16300.0
2014-05-29 13:15:00,25.31,25.32,25.31,25.32,7000.0,22.18,22.1887,22.18,22.1887,7000.0
2014-05-29 13:20:00,25.32,25.33,25.31,25.33,8500.0,22.1887,22.1975,22.18,22.1975,8500.0
2014-05-29 13:25:00,25.33,25.33,25.29,25.29,27500.0,22.1975,22.1975,22.1624,22.1624,27500.0
2014-05-29 13:30:00,25.3,25.31,25.29,25.29,26700.0,22.1712,22.18,22.1624,22.1624,26700.0
2014-05-29 13:35:00,25.29,25.3,25.28,25.29,7800.0,22.1624,22.1712,22.1537,22.1624,7800.0
2014-05-29 13:40:00,25.29,25.3,25.28,25.3,18700.0,22.1624,22.1712,22.1537,22.1712,18700.0
2014-05-29 13:45:00,25.3,25.34,25.3,25.33,40100.0,22.1712,22.2062,22.1712,22.1975,40100.0
2014-05-29 13:50:00,25.32,25.32,25.29,25.3,39600.0,22.1887,22.1887,22.1624,22.1712,39600.0
2014-05-29 13:55:00,25.3,25.31,25.29,25.3,17900.0,22.1712,22.18,22.1624,22.1712,17900.0
2014-05-29 14:00:00,25.3,25.32,25.3,25.31,70100.0,22.1712,22.1887,22.1712,22.18,70100.0
2014-05-29 14:05:00,25.31,25.32,25.3,25.32,12700.0,22.18,22.1887,22.1712,22.1887,12700.0
2014-05-29 14:10:00,25.32,25.34,25.32,25.33,31800.0,22.1887,22.2062,22.1887,22.1975,31800.0
2014-05-29 14:15:00,25.33,25.35,25.33,25.35,23000.0,22.1975,22.215,22.1975,22.215,23000.0
2014-05-29 14:20:00,25.35,25.36,25.33,25.35,31100.0,22.215,22.2238,22.1975,22.215,31100.0
2014-05-29 14:25:00,25.35,25.35,25.33,25.34,30900.0,22.215,22.215,22.1975,22.2062,30900.0
2014-05-29 14:30:00,25.34,25.35,25.33,25.34,26600.0,22.2062,22.215,22.1975,22.2062,26600.0
2014-05-29 14:35:00,25.35,25.41,25.35,25.39,36500.0,22.215,22.2676,22.215,22.2501,36500.0
2014-05-29 14:40:00,25.4,25.41,25.38,25.39,47700.0,22.2588,22.2676,22.2413,22.2501,47700.0
2014-05-29 14:45:00,25.4,25.42,25.4,25.41,21400.0,22.2588,22.2764,22.2588,22.2676,21400.0
2014-05-29 14:50:00,25.41,25.41,25.39,25.4,25900.0,22.2676,22.2676,22.2501,22.2588,25900.0
2014-05-29 14:55:00,25.41,25.44,25.4,25.43,78400.0,22.2676,22.2939,22.2588,22.2851,78400.0
2014-05-29 15:00:00,25.44,25.47,25.43,25.47,36500.0,22.2939,22.3202,22.2851,22.3202,36500.0
2014-05-29 15:05:00,25.47,25.48,25.45,25.46,42300.0,22.3202,22.3289,22.3026,22.3114,42300.0
2014-05-29 15:10:00,25.46,25.48,25.45,25.48,35700.0,22.3114,22.3289,22.3026,22.3289,35700.0
2014-05-29 15:15:00,25.48,25.48,25.47,25.48,18800.0,22.3289,22.3289,22.3202,22.3289,18800.0
2014-05-29 15:20:00,25.48,25.51,25.48,25.51,39900.0,22.3289,22.3552,22.3289,22.3552,39900.0
2014-05-29 15:25:00,25.51,25.54,25.51,25.54,48800.0,22.3552,22.3815,22.3552,22.3815,48800.0
2014-05-29 15:30:00,25.54,25.55,25.52,25.54,76500.0,22.3815,22.3903,22.364,22.3815,76500.0
2014-05-29 15:35:00,25.54,25.54,25.51,25.51,58800.0,22.3815,22.3815,22.3552,22.3552,58800.0
2014-05-29 15:40:00,25.52,25.52,25.5,25.51,54200.0,22.364,22.364,22.3465,22.3552,54200.0
2014-05-29 15:45:00,25.51,25.51,25.5,25.5,43300.0,22.3552,22.3552,22.3465,22.3465,43300.0
2014-05-29 15:50:00,25.51,25.55,25.51,25.55,180500.0,22.3552,22.3903,22.3552,22.3903,180500.0
2014-05-29 15:55:00,25.55,25.56,25.54,25.55,380600.0,22.3903,22.399,22.3815,22.3903,380600.0
2014-05-30 09:30:00,25.62,25.62,25.4,25.52,62800.0,22.4516,22.4516,22.2588,22.364,62800.0
2014-05-30 09:35:00,25.53,25.59,25.45,25.59,172900.0,22.3728,22.4253,22.3026,22.4253,172900.0
2014-05-30 09:40:00,25.59,25.66,25.58,25.62,64600.0,22.4253,22.4867,22.4166,22.4516,64600.0
2014-05-30 09:45:00,25.61,25.66,25.61,25.62,168100.0,22.4429,22.4867,22.4429,22.4516,168100.0
2014-05-30 09:50:00,25.63,25.7,25.63,25.66,110200.0,22.4604,22.5217,22.4604,22.4867,110200.0
2014-05-30 09:55:00,25.65,25.65,25.6,25.63,78700.0,22.4779,22.4779,22.4341,22.4604,78700.0
2014-05-30 10:00:00,25.62,25.66,25.6,25.64,141000.0,22.4516,22.4867,22.4341,22.4691,141000.0
2014-05-30 10:05:00,25.63,25.64,25.6,25.63,69700.0,22.4604,22.4691,22.4341,22.4604,69700.0
2014-05-30 10:10:00,25.62,25.65,25.59,25.64,48300.0,22.4516,22.4779,22.4253,22.4691,48300.0
2014-05-30 10:15:00,25.64,25.67,25.59,25.59,43300.0,22.4691,22.4954,22.4253,22.4253,43300.0
2014-05-30 10:20:00,25.59,25.61,25.58,25.59,22600.0,22.4253,22.4429,22.4166,22.4253,22600.0
2014-05-30 10:25:00,25.59,25.61,25.57,25.59,52200.0,22.4253,22.4429,22.4078,22.4253,52200.0
2014-05-30 10:30:00,25.58,25.58,25.5,25.5,40200.0,22.4166,22.4166,22.3465,22.3465,40200.0
2014-05-30 10:35:00,25.51,25.52,25.44,25.45,30800.0,22.3552,22.364,22.2939,22.3026,30800.0
2014-05-30 10:40:00,25.45,25.48,25.44,25.46,29300.0,22.3026,22.3289,22.2939,22.3114,29300.0
2014-05-30 10:45:00,25.45,25.46,25.43,25.44,35900.0,22.3026,22.3114,22.2851,22.2939,35900.0
2014-05-30 10:50:00,25.44,25.45,25.39,25.39,89800.0,22.2939,22.3026,22.2501,22.2501,89800.0
2014-05-30 10:55:00,25.39,25.4,25.37,25.39,39900.0,22.2501,22.2588,22.2325,22.2501,39900.0
2014-05-30 11:00:00,25.39,25.43,25.39,25.4,47700.0,22.2501,22.2851,22.2501,22.2588,47700.0
2014-05-30 11:05:00,25.4,25.41,25.37,25.38,35800.0,22.2588,22.2676,22.2325,22.2413,35800.0
2014-05-30 11:10:00,25.39,25.41,25.39,25.4,32400.0,22.2501,22.2676,22.2501,22.2588,32400.0
2014-05-30 11:15:00,25.4,25.42,25.39,25.41,25900.0,22.2588,22.2764,22.2501,22.2676,25900.0
2014-05-30 11:20:00,25.4,25.42,25.38,25.39,33500.0,22.2588,22.2764,22.2413,22.2501,33500.0
2014-05-30 11:25:00,25.39,25.39,25.35,25.36,34800.0,22.2501,22.2501,22.215,22.2238,34800.0
2014-05-30 11:30:00,25.37,25.39,25.35,25.37,62800.0,22.2325,22.2501,22.215,22.2325,62800.0
2014-05-30 11:35:00,25.37,25.37,25.35,25.35,60000.0,22.2325,22.2325,22.215,22.215,60000.0
2014-05-30 11:40:00,25.35,25.38,25.34,25.37,37500.0,22.215,22.2413,22.2062,22.2325,37500.0
2014-05-30 11:45:00,25.38,25.39,25.37,25.37,22000.0,22.2413,22.2501,22.2325,22.2325,22000.0
2014-05-30 11:50:00,25.38,25.38,25.35,25.37,29200.0,22.2413,22.2413,22.215,22.2325,29200.0
2014-05-30 11:55:00,25.37,25.37,25.35,25.35,17800.0,22.2325,22.2325,22.215,22.215,17800.0
2014-05-30 12:00:00,25.35,25.37,25.35,25.36,17900.0,22.215,22.2325,22.215,22.2238,17900.0
2014-05-30 12:05:00,25.35,25.37,25.34,25.34,9700.0,22.215,22.2325,22.2062,22.2062,9700.0
2014-05-30 12:10:00,25.35,25.36,25.34,25.34,13000.0,22.215,22.2238,22.2062,22.2062,13000.0
2014-05-30 12:15:00,25.34,25.36,25.32,25.35,46700.0,22.2062,22.2238,22.1887,22.215,46700.0
2014-05-30 12:20:00,25.36,25.38,25.35,25.36,31400.0,22.2238,22.2413,22.215,22.2238,31400.0
2014-05-30 12:25:00,25.36,25.36,25.33,25.35,10400.0,22.2238,22.2238,22.1975,22.215,10400.0
2014-05-30 12:30:00,25.35,25.35,25.3,25.3,18000.0,22.215,22.215,22.1712,22.1712,18000.0
2014-05-30 12:35:00,25.3,25.31,25.28,25.28,19500.0,22.1712,22.18,22.1537,22.1537,19500.0
2014-05-30 12:40:00,25.27,25.31,25.26,25.3,24800.0,22.1449,22.18,22.1361,22.1712,24800.0
2014-05-30 12:45:00,25.3,25.31,25.27,25.28,61000.0,22.1712,22.18,22.1449,22.1537,61000.0
2014-05-30 12:50:00,25.28,25.3,25.26,25.26,54400.0,22.1537,22.1712,22.1361,22.1361,54400.0
2014-05-30 12:55:00,25.26,25.29,25.25,25.26,42800.0,22.1361,22.1624,22.1274,22.1361,42800.0
2014-05-30 13:00:00,25.26,25.29,25.24,25.29,31200.0,22.1361,22.1624,22.1186,22.1624,31200.0
2014-05-30 13:05:00,25.29,25.31,25.28,25.31,22100.0,22.1624,22.18,22.1537,22.18,22100.0
2014-05-30 13:10:00,25.31,25.31,25.28,25.28,24100.0,22.18,22.18,22.1537,22.1537,24100.0
2014-05-30 13:15:00,25.28,25.28,25.25,25.25,41800.0,22.1537,22.1537,22.1274,22.1274,41800.0
2014-05-30 13:20:00,25.25,25.27,25.24,25.25,64000.0,22.1274,22.1449,22.1186,22.1274,64000.0
2014-05-30 13:25:00,25.25,25.28,25.25,25.26,17200.0,22.1274,22.1537,22.1274,22.1361,17200.0
2014-05-30 13:30:00,25.27,25.29,25.24,25.29,47600.0,22.1449,22.1624,22.1186,22.1624,47600.0
2014-05-30 13:35:00,25.29,25.31,25.25,25.27,60300.0,22.1624,22.18,22.1274,22.1449,60300.0
2014-05-30 13:40:00,25.27,25.27,25.25,25.26,23200.0,22.1449,22.1449,22.1274,22.1361,23200.0
2014-05-30 13:45:00,25.26,25.3,25.26,25.27,38700.0,22.1361,22.1712,22.1361,22.1449,38700.0
2014-05-30 13:50:00,25.27,25.3,25.27,25.28,67400.0,22.1449,22.1712,22.1449,22.1537,67400.0
2014-05-30 13:55:00,25.28,25.28,25.26,25.26,25600.0,22.1537,22.1537,22.1361,22.1361,25600.0
2014-05-30 14:00:00,25.27,25.27,25.25,25.25,39900.0,22.1449,22.1449,22.1274,22.1274,39900.0
2014-05-30 14:05:00,25.26,25.27,25.25,25.27,64100.0,22.1361,22.1449,22.1274,22.1449,64100.0
2014-05-30 14:10:00,25.27,25.28,25.26,25.27,68100.0,22.1449,22.1537,22.1361,22.1449,68100.0
2014-05-30 14:15:00,25.28,25.28,25.27,25.28,66300.0,22.1537,22.1537,22.1449,22.1537,66300.0
2014-05-30 14:20:00,25.28,25.29,25.26,25.27,125000.0,22.1537,22.1624,22.1361,22.1449,125000.0
2014-05-30 14:25:00,25.27,25.27,25.25,25.27,82600.0,22.1449,22.1449,22.1274,22.1449,82600.0
2014-05-30 14:30:00,25.27,25.27,25.25,25.26,52800.0,22.1449,22.1449,22.1274,22.1361,52800.0
2014-05-30 14:35:00,25.26,25.26,25.25,25.26,30600.0,22.1361,22.1361,22.1274,22.1361,30600.0
2014-05-30 14:40:00,25.26,25.27,25.24,25.26,144300.0,22.1361,22.1449,22.1186,22.1361,144300.0
2014-05-30 14:45:00,25.26,25.26,25.25,25.26,17500.0,22.1361,22.1361,22.1274,22.1361,17500.0
2014-05-30 14:50:00,25.25,25.27,25.25,25.27,31400.0,22.1274,22.1449,22.1274,22.1449,31400.0
2014-05-30 14:55:00,25.27,25.27,25.23,25.23,105800.0,22.1449,22.1449,22.1099,22.1099,105800.0
2014-05-30 15:00:00,25.23,25.26,25.23,25.26,43600.0,22.1099,22.1361,22.1099,22.1361,43600.0
2014-05-30 15:05:00,25.26,25.27,25.24,25.26,71300.0,22.1361,22.1449,22.1186,22.1361,71300.0
2014-05-30 15:10:00,25.26,25.26,25.23,25.24,74300.0,22.1361,22.1361,22.1099,22.1186,74300.0
2014-05-30 15:15:00,25.25,25.25,25.23,25.25,104100.0,22.1274,22.1274,22.1099,22.1274,104100.0
2014-05-30 15:20:00,25.25,25.26,25.22,25.23,71500.0,22.1274,22.1361,22.1011,22.1099,71500.0
2014-05-30 15:25:00,25.23,25.26,25.21,25.26,80600.0,22.1099,22.1361,22.0923,22.1361,80600.0
2014-05-30 15:30:00,25.26,25.26,25.24,25.26,46900.0,22.1361,22.1361,22.1186,22.1361,46900.0
2014-05-30 15:35:00,25.26,25.27,25.24,25.25,144300.0,22.1361,22.1449,22.1186,22.1274,144300.0
2014-05-30 15:40:00,25.25,25.26,25.25,25.26,104600.0,22.1274,22.1361,22.1274,22.1361,104600.0
2014-05-30 15:45:00,25.26,25.28,25.26,25.27,178700.0,22.1361,22.1537,22.1361,22.1449,178700.0
2014-05-30 15:50:00,25.27,25.27,25.26,25.27,128000.0,22.1449,22.1449,22.1361,22.1449,128000.0
2014-05-30 15:55:00,25.27,25.28,25.2,25.21,1368500.0,22.1449,22.1537,22.0836,22.0923,1368500.0
2014-06-02 09:30:00,25.33,25.48,25.33,25.46,388700.0,22.1975,22.3289,22.1975,22.3114,388700.0
2014-06-02 09:35:00,25.44,25.47,25.33,25.33,216500.0,22.2939,22.3202,22.1975,22.1975,216500.0
2014-06-02 09:40:00,25.33,25.34,25.26,25.28,131700.0,22.1975,22.2062,22.1361,22.1537,131700.0
2014-06-02 09:45:00,25.27,25.27,25.17,25.17,150900.0,22.1449,22.1449,22.0573,22.0573,150900.0
2014-06-02 09:50:00,25.17,25.24,25.17,25.23,39000.0,22.0573,22.1186,22.0573,22.1099,39000.0
2014-06-02 09:55:00,25.23,25.26,25.19,25.23,42700.0,22.1099,22.1361,22.0748,22.1099,42700.0
2014-06-02 10:00:00,25.22,25.24,25.16,25.18,78600.0,22.1011,22.1186,22.0485,22.066,78600.0
2014-06-02 10:05:00,25.17,25.18,25.08,25.08,88200.0,22.0573,22.066,21.9784,21.9784,88200.0
2014-06-02 10:10:00,25.08,25.18,25.07,25.17,70900.0,21.9784,22.066,21.9696,22.0573,70900.0
2014-06-02 10:15:00,25.18,25.24,25.18,25.22,125500.0,22.066,22.1186,22.066,22.1011,125500.0
2014-06-02 10:20:00,25.21,25.22,25.17,25.19,59800.0,22.0923,22.1011,22.0573,22.0748,59800.0
2014-06-02 10:25:00,25.19,25.23,25.17,25.2,56000.0,22.0748,22.1099,22.0573,22.0836,56000.0
2014-06-02 10:30:00,25.2,25.2,25.14,25.14,90800.0,22.0836,22.0836,22.031,22.031,90800.0
2014-06-02 10:35:00,25.14,25.2,25.14,25.2,115300.0,22.031,22.0836,22.031,22.0836,115300.0
2014-06-02 10:40:00,25.19,25.2,25.15,25.18,270200.0,22.0748,22.0836,22.0397,22.066,270200.0
2014-06-02 10:45:00,25.18,25.19,25.12,25.13,45900.0,22.066,22.0748,22.0135,22.0222,45900.0
2014-06-02 10:50:00,25.12,25.13,25.08,25.11,78500.0,22.0135,22.0222,21.9784,22.0047,78500.0
2014-06-02 10:55:00,25.12,25.17,25.1,25.17,105100.0,22.0135,22.0573,21.9959,22.0573,105100.0
2014-06-02 11:00:00,25.18,25.19,25.13,25.18,136800.0,22.066,22.0748,22.0222,22.066,136800.0
2014-06-02 11:05:00,25.18,25.22,25.18,25.2,117900.0,22.066,22.1011,22.066,22.0836,117900.0
2014-06-02 11:10:00,25.2,25.23,25.2,25.22,111700.0,22.0836,22.1099,22.0836,22.1011,111700.0
2014-06-02 11:15:00,25.23,25.23,25.2,25.23,50900.0,22.1099,22.1099,22.0836,22.1099,50900.0
2014-06-02 11:20:00,25.23,25.3,25.23,25.27,234300.0,22.1099,22.1712,22.1099,22.1449,234300.0
2014-06-02 11:25:00,25.27,25.34,25.25,25.33,67900.0,22.1449,22.2062,22.1274,22.1975,67900.0
2014-06-02 11:30:00,25.33,25.38,25.3,25.31,54700.0,22.1975,22.2413,22.1712,22.18,54700.0
2014-06-02 11:35:00,25.3,25.36,25.3,25.36,145600.0,22.1712,22.2238,22.1712,22.2238,145600.0
2014-06-02 11:40:00,25.36,25.4,25.33,25.36,135800.0,22.2238,22.2588,22.1975,22.2238,135800.0
2014-06-02 11:45:00,25.37,25.37,25.3,25.32,117700.0,22.2325,22.2325,22.1712,22.1887,117700.0
2014-06-02 11:50:00,25.32,25.35,25.31,25.34,142000.0,22.1887,22.215,22.18,22.2062,142000.0
2014-06-02 11:55:00,25.33,25.34,25.3,25.32,75800.0,22.1975,22.2062,22.1712,22.1887,75800.0
2014-06-02 12:00:00,25.33,25.33,25.29,25.29,77000.0,22.1975,22.1975,22.1624,22.1624,77000.0
2014-06-02 12:05:00,25.28,25.31,25.28,25.3,21300.0,22.1537,22.18,22.1537,22.1712,21300.0
2014-06-02 12:10:00,25.31,25.35,25.3,25.34,113200.0,22.18,22.215,22.1712,22.2062,113200.0
2014-06-02 12:15:00,25.33,25.34,25.29,25.31,102400.0,22.1975,22.2062,22.1624,22.18,102400.0
2014-06-02 12:20:00,25.3,25.33,25.3,25.32,95300.0,22.1712,22.1975,22.1712,22.1887,95300.0
2014-06-02 12:25:00,25.32,25.33,25.3,25.32,82700.0,22.1887,22.1975,22.1712,22.1887,82700.0
2014-06-02 12:30:00,25.32,25.34,25.3,25.33,109600.0,22.1887,22.2062,22.1712,22.1975,109600.0
2014-06-02 12:35:00,25.32,25.33,25.3,25.32,47200.0,22.1887,22.1975,22.1712,22.1887,47200.0
2014-06-02 12:40:00,25.32,25.33,25.31,25.32,32600.0,22.1887,22.1975,22.18,22.1887,32600.0
2014-06-02 12:45:00,25.32,25.33,25.32,25.33,15200.0,22.1887,22.1975,22.1887,22.1975,15200.0
2014-06-02 12:50:00,25.33,25.33,25.3,25.31,36700.0,22.1975,22.1975,22.1712,22.18,36700.0
2014-06-02 12:55:00,25.32,25.32,25.3,25.31,14100.0,22.1887,22.1887,22.1712,22.18,14100.0
2014-06-02 13:00:00,25.31,25.34,25.31,25.31,67800.0,22.18,22.2062,22.18,22.18,67800.0
2014-06-02 13:05:00,25.31,25.32,25.29,25.3,60200.0,22.18,22.1887,22.1624,22.1712,60200.0
2014-06-02 13:10:00,25.3,25.3,25.27,25.29,30000.0,22.1712,22.1712,22.1449,22.1624,30000.0
2014-06-02 13:15:00,25.29,25.3,25.24,25.25,167600.0,22.1624,22.1712,22.1186,22.1274,167600.0
2014-06-02 13:20:00,25.24,25.28,25.23,25.27,40400.0,22.1186,22.1537,22.1099,22.1449,40400.0
2014-06-02 13:25:00,25.28,25.29,25.26,25.27,70700.0,22.1537,22.1624,22.1361,22.1449,70700.0
2014-06-02 13:30:00,25.27,25.28,25.24,25.28,112400.0,22.1449,22.1537,22.1186,22.1537,112400.0
2014-06-02 13:35:00,25.29,25.29,25.25,25.26,56400.0,22.1624,22.1624,22.1274,22.1361,56400.0
2014-06-02 13:40:00,25.25,25.25,25.23,25.23,62300.0,22.1274,22.1274,22.1099,22.1099,62300.0
2014-06-02 13:45:00,25.23,25.24,25.2,25.21,73700.0,22.1099,22.1186,22.0836,22.0923,73700.0
2014-06-02 13:50:00,25.21,25.27,25.21,25.26,33800.0,22.0923,22.1449,22.0923,22.1361,33800.0
2014-06-02 13:55:00,25.26,25.27,25.25,25.27,33500.0,22.1361,22.1449,22.1274,22.1449,33500.0
2014-06-02 14:00:00,25.27,25.28,25.26,25.28,19500.0,22.1449,22.1537,22.1361,22.1537,19500.0
2014-06-02 14:05:00,25.28,25.28,25.27,25.28,46400.0,22.1537,22.1537,22.1449,22.1537,46400.0
2014-06-02 14:10:00,25.28,25.29,25.23,25.27,79500.0,22.1537,22.1624,22.1099,22.1449,79500.0
2014-06-02 14:15:00,25.27,25.27,25.25,25.26,149400.0,22.1449,22.1449,22.1274,22.1361,149400.0
2014-06-02 14:20:00,25.26,25.29,25.25,25.27,99000.0,22.1361,22.1624,22.1274,22.1449,99000.0
2014-06-02 14:25:00,25.26,25.29,25.25,25.26,132500.0,22.1361,22.1624,22.1274,22.1361,132500.0
2014-06-02 14:30:00,25.27,25.31,25.27,25.3,33300.0,22.1449,22.18,22.1449,22.1712,33300.0
2014-06-02 14:35:00,25.3,25.36,25.3,25.36,35800.0,22.1712,22.2238,22.1712,22.2238,35800.0
2014-06-02 14:40:00,25.36,25.36,25.34,25.35,60000.0,22.2238,22.2238,22.2062,22.215,60000.0
2014-06-02 14:45:00,25.35,25.39,25.34,25.35,184500.0,22.215,22.2501,22.2062,22.215,184500.0
2014-06-02 14:50:00,25.35,25.36,25.34,25.35,22300.0,22.215,22.2238,22.2062,22.215,22300.0
2014-06-02 14:55:00,25.35,25.35,25.3,25.33,93100.0,22.215,22.215,22.1712,22.1975,93100.0
2014-06-02 15:00:00,25.32,25.33,25.29,25.32,79800.0,22.1887,22.1975,22.1624,22.1887,79800.0
2014-06-02 15:05:00,25.32,25.33,25.31,25.33,62100.0,22.1887,22.1975,22.18,22.1975,62100.0
2014-06-02 15:10:00,25.33,25.33,25.28,25.28,100000.0,22.1975,22.1975,22.1537,22.1537,100000.0
2014-06-02 15:15:00,25.28,25.33,25.28,25.33,115600.0,22.1537,22.1975,22.1537,22.1975,115600.0
2014-06-02 15:20:00,25.33,25.33,25.31,25.33,72400.0,22.1975,22.1975,22.18,22.1975,72400.0
2014-06-02 15:25:00,25.33,25.33,25.29,25.31,226800.0,22.1975,22.1975,22.1624,22.18,226800.0
2014-06-02 15:30:00,25.32,25.34,25.3,25.33,371000.0,22.1887,22.2062,22.1712,22.1975,371000.0
2014-06-02 15:35:00,25.32,25.34,25.32,25.34,287700.0,22.1887,22.2062,22.1887,22.2062,287700.0
2014-06-02 15:40:00,25.34,25.38,25.33,25.38,167000.0,22.2062,22.2413,22.1975,22.2413,167000.0
2014-06-02 15:45:00,25.38,25.42,25.38,25.42,123300.0,22.2413,22.2764,22.2413,22.2764,123300.0
2014-06-02 15:50:00,25.42,25.43,25.41,25.42,343700.0,22.2764,22.2851,22.2676,22.2764,343700.0
2014-06-02 15:55:00,25.41,25.42,25.37,25.38,369800.0,22.2676,22.2764,22.2325,22.2413,369800.0
2014-06-03 09:30:00,25.27,25.37,25.24,25.25,94900.0,22.1449,22.2325,22.1186,22.1274,94900.0
2014-06-03 09:35:00,25.24,25.26,25.18,25.26,141900.0,22.1186,22.1361,22.066,22.1361,141900.0
2014-06-03 09:40:00,25.25,25.27,25.09,25.11,140900.0,22.1274,22.1449,21.9872,22.0047,140900.0
2014-06-03 09:45:00,25.12,25.17,25.11,25.16,68300.0,22.0135,22.0573,22.0047,22.0485,68300.0
2014-06-03 09:50:00,25.17,25.28,25.16,25.27,59000.0,22.0573,22.1537,22.0485,22.1449,59000.0
2014-06-03 09:55:00,25.27,25.28,25.24,25.27,35500.0,22.1449,22.1537,22.1186,22.1449,35500.0
2014-06-03 10:00:00,25.26,25.32,25.26,25.31,38900.0,22.1361,22.1887,22.1361,22.18,38900.0
2014-06-03 10:05:00,25.32,25.33,25.3,25.3,51600.0,22.1887,22.1975,22.1712,22.1712,51600.0
2014-06-03 10:10:00,25.31,25.31,25.25,25.25,145400.0,22.18,22.18,22.1274,22.1274,145400.0
2014-06-03 10:15:00,25.25,25.26,25.19,25.21,47400.0,22.1274,22.1361,22.0748,22.0923,47400.0
2014-06-03 10:20:00,25.21,25.21,25.18,25.19,79300.0,22.0923,22.0923,22.066,22.0748,79300.0
2014-06-03 10:25:00,25.19,25.2,25.16,25.16,51000.0,22.0748,22.0836,22.0485,22.0485,51000.0
2014-06-03 10:30:00,25.17,25.21,25.16,25.16,88700.0,22.0573,22.0923,22.0485,22.0485,88700.0
2014-06-03 10:35:00,25.16,25.2,25.15,25.16,59700.0,22.0485,22.0836,22.0397,22.0485,59700.0
2014-06-03 10:40:00,25.16,25.18,25.11,25.11,44700.0,22.0485,22.066,22.0047,22.0047,44700.0
2014-06-03 10:45:00,25.1,25.11,25.05,25.05,138300.0,21.9959,22.0047,21.9521,21.9521,138300.0
2014-06-03 10:50:00,25.05,25.08,25.02,25.02,113500.0,21.9521,21.9784,21.9258,21.9258,113500.0
2014-06-03 10:55:00,25.02,25.04,25.0,25.04,107400.0,21.9258,21.9433,21.9083,21.9433,107400.0
2014-06-03 11:00:00,25.04,25.06,25.04,25.06,219500.0,21.9433,21.9609,21.9433,21.9609,219500.0
2014-06-03 11:05:00,25.06,25.07,25.03,25.04,96900.0,21.9609,21.9696,21.9346,21.9433,96900.0
2014-06-03 11:10:00,25.03,25.05,25.02,25.03,42400.0,21.9346,21.9521,21.9258,21.9346,42400.0
2014-06-03 11:15:00,25.03,25.03,25.01,25.02,54200.0,21.9346,21.9346,21.9171,21.9258,54200.0
2014-06-03 11:20:00,25.03,25.04,25.0,25.02,118700.0,21.9346,21.9433,21.9083,21.9258,118700.0
2014-06-03 11:25:00,25.03,25.03,25.01,25.02,24300.0,21.9346,21.9346,21.9171,21.9258,24300.0
2014-06-03 11:30:00,25.02,25.06,24.99,25.05,89200.0,21.9258,21.9609,21.8995,21.9521,89200.0
2014-06-03 11:35:00,25.05,25.05,25.01,25.01,43000.0,21.9521,21.9521,21.9171,21.9171,43000.0
2014-06-03 11:40:00,25.0,25.01,24.97,25.0,38100.0,21.9083,21.9171,21.882,21.9083,38100.0
2014-06-03 11:45:00,25.0,25.03,25.0,25.01,41800.0,21.9083,21.9346,21.9083,21.9171,41800.0
2014-06-03 11:50:00,25.01,25.02,24.98,24.99,60500.0,21.9171,21.9258,21.8908,21.8995,60500.0
2014-06-03 11:55:00,25.0,25.0,24.97,24.99,47400.0,21.9083,21.9083,21.882,21.8995,47400.0
2014-06-03 12:00:00,25.0,25.06,24.99,25.05,53600.0,21.9083,21.9609,21.8995,21.9521,53600.0
2014-06-03 12:05:00,25.04,25.07,25.04,25.07,29500.0,21.9433,21.9696,21.9433,21.9696,29500.0
2014-06-03 12:10:00,25.07,25.11,25.05,25.11,33900.0,21.9696,22.0047,21.9521,22.0047,33900.0
2014-06-03 12:15:00,25.11,25.12,25.05,25.06,42900.0,22.0047,22.0135,21.9521,21.9609,42900.0
2014-06-03 12:20:00,25.06,25.09,25.06,25.07,24100.0,21.9609,21.9872,21.9609,21.9696,24100.0
2014-06-03 12:25:00,25.07,25.1,25.07,25.1,29600.0,21.9696,21.9959,21.9696,21.9959,29600.0
2014-06-03 12:30:00,25.09,25.1,25.04,25.04,74000.0,21.9872,21.9959,21.9433,21.9433,74000.0
2014-06-03 12:35:00,25.04,25.05,25.04,25.04,11300.0,21.9433,21.9521,21.9433,21.9433,11300.0
2014-06-03 12:40:00,25.05,25.06,25.04,25.06,13700.0,21.9521,21.9609,21.9433,21.9609,13700.0
2014-06-03 12:45:00,25.06,25.06,25.05,25.06,13000.0,21.9609,21.9609,21.9521,21.9609,13000.0
2014-06-03 12:50:00,25.05,25.06,25.03,25.04,42400.0,21.9521,21.9609,21.9346,21.9433,42400.0
2014-06-03 12:55:00,25.04,25.05,25.03,25.05,8400.0,21.9433,21.9521,21.9346,21.9521,8400.0
2014-06-03 13:00:00,25.04,25.06,25.03,25.03,37500.0,21.9433,21.9609,21.9346,21.9346,37500.0
2014-06-03 13:05:00,25.04,25.1,25.04,25.1,40000.0,21.9433,21.9959,21.9433,21.9959,40000.0
2014-06-03 13:10:00,25.1,25.11,25.09,25.11,31400.0,21.9959,22.0047,21.9872,22.0047,31400.0
2014-06-03 13:15:00,25.11,25.12,25.07,25.07,39900.0,22.0047,22.0135,21.9696,21.9696,39900.0
2014-06-03 13:20:00,25.07,25.09,25.07,25.08,29300.0,21.9696,21.9872,21.9696,21.9784,29300.0
2014-06-03 13:25:00,25.08,25.1,25.07,25.1,87600.0,21.9784,21.9959,21.9696,21.9959,87600.0
2014-06-03 13:30:00,25.09,25.11,25.09,25.1,12100.0,21.9872,22.0047,21.9872,21.9959,12100.0
2014-06-03 13:35:00,25.11,25.11,25.09,25.11,50700.0,22.0047,22.0047,21.9872,22.0047,50700.0
2014-06-03 13:40:00,25.11,25.11,25.08,25.08,30200.0,22.0047,22.0047,21.9784,21.9784,30200.0
2014-06-03 13:45:00,25.09,25.11,25.08,25.1,34900.0,21.9872,22.0047,21.9784,21.9959,34900.0
2014-06-03 13:50:00,25.09,25.1,25.07,25.07,165800.0,21.9872,21.9959,21.9696,21.9696,165800.0
2014-06-03 13:55:00,25.08,25.08,25.06,25.07,40700.0,21.9784,21.9784,21.9609,21.9696,40700.0
2014-06-03 14:00:00,25.07,25.08,25.03,25.05,208600.0,21.9696,21.9784,21.9346,21.9521,208600.0
2014-06-03 14:05:00,25.04,25.05,25.03,25.05,108200.0,21.9433,21.9521,21.9346,21.9521,108200.0
2014-06-03 14:10:00,25.04,25.05,25.01,25.04,75600.0,21.9433,21.9521,21.9171,21.9433,75600.0
2014-06-03 14:15:00,25.04,25.06,25.03,25.05,46300.0,21.9433,21.9609,21.9346,21.9521,46300.0
2014-06-03 14:20:00,25.05,25.07,25.04,25.04,101400.0,21.9521,21.9696,21.9433,21.9433,101400.0
2014-06-03 14:25:00,25.04,25.05,25.02,25.02,39200.0,21.9433,21.9521,21.9258,21.9258,39200.0
2014-06-03 14:30:00,25.02,25.04,25.02,25.04,32900.0,21.9258,21.9433,21.9258,21.9433,32900.0
2014-06-03 14:35:00,25.04,25.1,25.04,25.1,58500.0,21.9433,21.9959,21.9433,21.9959,58500.0
2014-06-03 14:40:00,25.1,25.14,25.1,25.14,106800.0,21.9959,22.031,21.9959,22.031,106800.0
2014-06-03 14:45:00,25.14,25.17,25.1,25.1,211900.0,22.031,22.0573,21.9959,21.9959,211900.0
2014-06-03 14:50:00,25.1,25.11,25.08,25.08,83500.0,21.9959,22.0047,21.9784,21.9784,83500.0
2014-06-03 14:55:00,25.08,25.1,25.06,25.1,61200.0,21.9784,21.9959,21.9609,21.9959,61200.0
2014-06-03 15:00:00,25.1,25.11,25.06,25.07,83800.0,21.9959,22.0047,21.9609,21.9696,83800.0
2014-06-03 15:05:00,25.08,25.08,25.07,25.07,40300.0,21.9784,21.9784,21.9696,21.9696,40300.0
2014-06-03 15:10:00,25.07,25.14,25.07,25.13,82500.0,21.9696,22.031,21.9696,22.0222,82500.0
2014-06-03 15:15:00,25.13,25.13,25.09,25.09,101300.0,22.0222,22.0222,21.9872,21.9872,101300.0
2014-06-03 15:20:00,25.1,25.12,25.1,25.11,66100.0,21.9959,22.0135,21.9959,22.0047,66100.0
2014-06-03 15:25:00,25.11,25.14,25.1,25.14,39600.0,22.0047,22.031,21.9959,22.031,39600.0
2014-06-03 15:30:00,25.14,25.14,25.12,25.12,88800.0,22.031,22.031,22.0135,22.0135,88800.0
2014-06-03 15:35:00,25.13,25.15,25.12,25.15,81500.0,22.0222,22.0397,22.0135,22.0397,81500.0
2014-06-03 15:40:00,25.15,25.16,25.14,25.14,127400.0,22.0397,22.0485,22.031,22.031,127400.0
2014-06-03 15:45:00,25.14,25.15,25.14,25.14,102200.0,22.031,22.0397,22.031,22.031,102200.0
2014-06-03 15:50:00,25.14,25.15,25.14,25.15,149000.0,22.031,22.0397,22.031,22.0397,149000.0
2014-06-03 15:55:00,25.14,25.17,25.14,25.16,537700.0,22.031,22.0573,22.031,22.0485,537700.0
2014-06-04 09:30:00,25.13,25.18,25.11,25.12,81800.0,22.0222,22.066,22.0047,22.0135,81800.0
2014-06-04 09:35:00,25.12,25.12,24.96,25.01,98700.0,22.0135,22.0135,21.8732,21.9171,98700.0
2014-06-04 09:40:00,25.0,25.0,24.93,24.97,73300.0,21.9083,21.9083,21.847,21.882,73300.0
2014-06-04 09:45:00,24.97,25.05,24.96,25.03,44200.0,21.882,21.9521,21.8732,21.9346,44200.0
2014-06-04 09:50:00,25.03,25.03,24.99,25.0,46600.0,21.9346,21.9346,21.8995,21.9083,46600.0
2014-06-04 09:55:00,24.99,25.01,24.96,24.98,32600.0,21.8995,21.9171,21.8732,21.8908,32600.0
2014-06-04 10:00:00,24.99,25.05,24.99,25.01,59000.0,21.8995,21.9521,21.8995,21.9171,59000.0
2014-06-04 10:05:00,25.01,25.03,24.98,25.02,53100.0,21.9171,21.9346,21.8908,21.9258,53100.0
2014-06-04 10:10:00,25.03,25.11,25.0,25.09,269300.0,21.9346,22.0047,21.9083,21.9872,269300.0
2014-06-04 10:15:00,25.1,25.14,25.09,25.1,70000.0,21.9959,22.031,21.9872,21.9959,70000.0
2014-06-04 10:20:00,25.1,25.12,25.05,25.07,193200.0,21.9959,22.0135,21.9521,21.9696,193200.0
2014-06-04 10:25:00,25.07,25.08,25.05,25.05,42100.0,21.9696,21.9784,21.9521,21.9521,42100.0
2014-06-04 10:30:00,25.04,25.08,25.03,25.05,124200.0,21.9433,21.9784,21.9346,21.9521,124200.0
2014-06-04 10:35:00,25.05,25.09,25.04,25.08,54500.0,21.9521,21.9872,21.9433,21.9784,54500.0
2014-06-04 10:40:00,25.09,25.11,25.09,25.11,22200.0,21.9872,22.0047,21.9872,22.0047,22200.0
2014-06-04 10:45:00,25.1,25.11,25.08,25.09,49100.0,21.9959,22.0047,21.9784,21.9872,49100.0
2014-06-04 10:50:00,25.09,25.17,25.09,25.14,65700.0,21.9872,22.0573,21.9872,22.031,65700.0
2014-06-04 10:55:00,25.15,25.17,25.14,25.17,25100.0,22.0397,22.0573,22.031,22.0573,25100.0
2014-06-04 11:00:00,25.18,25.2,25.17,25.2,17800.0,22.066,22.0836,22.0573,22.0836,17800.0
2014-06-04 11:05:00,25.19,25.24,25.18,25.24,48200.0,22.0748,22.1186,22.066,22.1186,48200.0
2014-06-04 11:10:00,25.23,25.24,25.22,25.23,27600.0,22.1099,22.1186,22.1011,22.1099,27600.0
2014-06-04 11:15:00,25.23,25.23,25.18,25.2,23200.0,22.1099,22.1099,22.066,22.0836,23200.0
2014-06-04 11:20:00,25.2,25.29,25.2,25.28,25300.0,22.0836,22.1624,22.0836,22.1537,25300.0
2014-06-04 11:25:00,25.28,25.29,25.26,25.28,27800.0,22.1537,22.1624,22.1361,22.1537,27800.0
2014-06-04 11:30:00,25.27,25.28,25.25,25.28,21000.0,22.1449,22.1537,22.1274,22.1537,21000.0
2014-06-04 11:35:00,25.28,25.28,25.26,25.26,17500.0,22.1537,22.1537,22.1361,22.1361,17500.0
2014-06-04 11:40:00,25.26,25.28,25.24,25.25,81700.0,22.1361,22.1537,22.1186,22.1274,81700.0
2014-06-04 11:45:00,25.25,25.28,25.24,25.26,11200.0,22.1274,22.1537,22.1186,22.1361,11200.0
2014-06-04 11:50:00,25.26,25.26,25.21,25.24,47900.0,22.1361,22.1361,22.0923,22.1186,47900.0
2014-06-04 11:55:00,25.24,25.25,25.22,25.22,13400.0,22.1186,22.1274,22.1011,22.1011,13400.0
2014-06-04 12:00:00,25.22,25.26,25.21,25.25,21900.0,22.1011,22.1361,22.0923,22.1274,21900.0
2014-06-04 12:05:00,25.25,25.27,25.23,25.25,23800.0,22.1274,22.1449,22.1099,22.1274,23800.0
2014-06-04 12:10:00,25.26,25.27,25.24,25.26,53900.0,22.1361,22.1449,22.1186,22.1361,53900.0
2014-06-04 12:15:00,25.26,25.27,25.24,25.25,65700.0,22.1361,22.1449,22.1186,22.1274,65700.0
2014-06-04 12:20:00,25.25,25.26,25.24,25.25,41600.0,22.1274,22.1361,22.1186,22.1274,41600.0
2014-06-04 12:25:00,25.25,25.25,25.22,25.24,12700.0,22.1274,22.1274,22.1011,22.1186,12700.0
2014-06-04 12:30:00,25.24,25.24,25.2,25.21,17600.0,22.1186,22.1186,22.0836,22.0923,17600.0
2014-06-04 12:35:00,25.22,25.23,25.2,25.21,12400.0,22.1011,22.1099,22.0836,22.0923,12400.0
2014-06-04 12:40:00,25.22,25.24,25.22,25.23,8400.0,22.1011,22.1186,22.1011,22.1099,8400.0
2014-06-04 12:45:00,25.24,25.24,25.19,25.2,16800.0,22.1186,22.1186,22.0748,22.0836,16800.0
2014-06-04 12:50:00,25.19,25.22,25.19,25.22,25400.0,22.0748,22.1011,22.0748,22.1011,25400.0
2014-06-04 12:55:00,25.21,25.22,25.2,25.21,45500.0,22.0923,22.1011,22.0836,22.0923,45500.0
2014-06-04 13:00:00,25.21,25.23,25.2,25.23,46700.0,22.0923,22.1099,22.0836,22.1099,46700.0
2014-06-04 13:05:00,25.23,25.24,25.22,25.23,35600.0,22.1099,22.1186,22.1011,22.1099,35600.0
2014-06-04 13:10:00,25.24,25.24,25.2,25.21,14300.0,22.1186,22.1186,22.0836,22.0923,14300.0
2014-06-04 13:15:00,25.21,25.22,25.2,25.21,39900.0,22.0923,22.1011,22.0836,22.0923,39900.0
2014-06-04 13:20:00,25.21,25.24,25.21,25.23,92800.0,22.0923,22.1186,22.0923,22.1099,92800.0
2014-06-04 13:25:00,25.23,25.23,25.2,25.21,30200.0,22.1099,22.1099,22.0836,22.0923,30200.0
2014-06-04 13:30:00,25.2,25.21,25.18,25.2,22800.0,22.0836,22.0923,22.066,22.0836,22800.0
2014-06-04 13:35:00,25.2,25.22,25.19,25.22,23300.0,22.0836,22.1011,22.0748,22.1011,23300.0
2014-06-04 13:40:00,25.22,25.22,25.17,25.17,40400.0,22.1011,22.1011,22.0573,22.0573,40400.0
2014-06-04 13:45:00,25.18,25.19,25.17,25.19,19400.0,22.066,22.0748,22.0573,22.0748,19400.0
2014-06-04 13:50:00,25.19,25.19,25.17,25.18,23600.0,22.0748,22.0748,22.0573,22.066,23600.0
2014-06-04 13:55:00,25.18,25.21,25.18,25.21,25100.0,22.066,22.0923,22.066,22.0923,25100.0
2014-06-04 14:00:00,25.21,25.22,25.18,25.19,50100.0,22.0923,22.1011,22.066,22.0748,50100.0
2014-06-04 14:05:00,25.19,25.2,25.18,25.18,14400.0,22.0748,22.0836,22.066,22.066,14400.0
2014-06-04 14:10:00,25.19,25.21,25.18,25.21,19500.0,22.0748,22.0923,22.066,22.0923,19500.0
2014-06-04 14:15:00,25.2,25.22,25.2,25.21,19700.0,22.0836,22.1011,22.0836,22.0923,19700.0
2014-06-04 14:20:00,25.21,25.21,25.18,25.2,62900.0,22.0923,22.0923,22.066,22.0836,62900.0
2014-06-04 14:25:00,25.19,25.21,25.19,25.2,15800.0,22.0748,22.0923,22.0748,22.0836,15800.0
2014-06-04 14:30:00,25.2,25.21,25.18,25.2,28700.0,22.0836,22.0923,22.066,22.0836,28700.0
2014-06-04 14:35:00,25.19,25.21,25.19,25.21,15600.0,22.0748,22.0923,22.0748,22.0923,15600.0
2014-06-04 14:40:00,25.21,25.22,25.19,25.21,33600.0,22.0923,22.1011,22.0748,22.0923,33600.0
2014-06-04 14:45:00,25.21,25.21,25.16,25.17,24300.0,22.0923,22.0923,22.0485,22.0573,24300.0
2014-06-04 14:50:00,25.17,25.18,25.16,25.18,11500.0,22.0573,22.066,22.0485,22.066,11500.0
2014-06-04 14:55:00,25.17,25.21,25.17,25.21,49200.0,22.0573,22.0923,22.0573,22.0923,49200.0
2014-06-04 15:00:00,25.21,25.21,25.19,25.2,97500.0,22.0923,22.0923,22.0748,22.0836,97500.0
2014-06-04 15:05:00,25.2,25.22,25.2,25.21,35800.0,22.0836,22.1011,22.0836,22.0923,35800.0
2014-06-04 15:10:00,25.21,25.26,25.21,25.26,47500.0,22.0923,22.1361,22.0923,22.1361,47500.0
2014-06-04 15:15:00,25.25,25.27,25.24,25.25,47500.0,22.1274,22.1449,22.1186,22.1274,47500.0
2014-06-04 15:20:00,25.24,25.25,25.23,25.24,45400.0,22.1186,22.1274,22.1099,22.1186,45400.0
2014-06-04 15:25:00,25.24,25.24,25.23,25.24,10900.0,22.1186,22.1186,22.1099,22.1186,10900.0
2014-06-04 15:30:00,25.24,25.25,25.23,25.24,43400.0,22.1186,22.1274,22.1099,22.1186,43400.0
2014-06-04 15:35:00,25.24,25.25,25.23,25.24,78300.0,22.1186,22.1274,22.1099,22.1186,78300.0
2014-06-04 15:40:00,25.23,25.26,25.23,25.26,43500.0,22.1099,22.1361,22.1099,22.1361,43500.0
2014-06-04 15:45:00,25.25,25.26,25.23,25.23,73700.0,22.1274,22.1361,22.1099,22.1099,73700.0
2014-06-04 15:50:00,25.23,25.26,25.22,25.23,202400.0,22.1099,22.1361,22.1011,22.1099,202400.0
2014-06-04 15:55:00,25.22,25.23,25.2,25.2,472600.0,22.1011,22.1099,22.0836,22.0836,472600.0
2014-06-05 09:30:00,25.29,25.39,25.23,25.37,129300.0,22.1624,22.2501,22.1099,22.2325,129300.0
2014-06-05 09:35:00,25.36,25.44,25.35,25.35,82700.0,22.2238,22.2939,22.215,22.215,82700.0
2014-06-05 09:40:00,25.34,25.34,25.19,25.23,78500.0,22.2062,22.2062,22.0748,22.1099,78500.0
2014-06-05 09:45:00,25.22,25.29,25.22,25.27,27900.0,22.1011,22.1624,22.1011,22.1449,27900.0
2014-06-05 09:50:00,25.27,25.3,25.23,25.23,30100.0,22.1449,22.1712,22.1099,22.1099,30100.0
2014-06-05 09:55:00,25.23,25.29,25.21,25.27,44500.0,22.1099,22.1624,22.0923,22.1449,44500.0
2014-06-05 10:00:00,25.28,25.3,25.22,25.22,27900.0,22.1537,22.1712,22.1011,22.1011,27900.0
2014-06-05 10:05:00,25.21,25.27,25.19,25.19,55800.0,22.0923,22.1449,22.0748,22.0748,55800.0
2014-06-05 10:10:00,25.2,25.21,25.16,25.19,51900.0,22.0836,22.0923,22.0485,22.0748,51900.0
2014-06-05 10:15:00,25.19,25.21,25.15,25.17,61500.0,22.0748,22.0923,22.0397,22.0573,61500.0
2014-06-05 10:20:00,25.17,25.26,25.17,25.25,102900.0,22.0573,22.1361,22.0573,22.1274,102900.0
2014-06-05 10:25:00,25.25,25.35,25.25,25.34,95200.0,22.1274,22.215,22.1274,22.2062,95200.0
2014-06-05 10:30:00,25.34,25.34,25.29,25.3,54900.0,22.2062,22.2062,22.1624,22.1712,54900.0
2014-06-05 10:35:00,25.3,25.3,25.25,25.3,52000.0,22.1712,22.1712,22.1274,22.1712,52000.0
2014-06-05 10:40:00,25.31,25.37,25.31,25.33,53200.0,22.18,22.2325,22.18,22.1975,53200.0
2014-06-05 10:45:00,25.33,25.33,25.29,25.32,70100.0,22.1975,22.1975,22.1624,22.1887,70100.0
2014-06-05 10:50:00,25.33,25.34,25.3,25.34,38200.0,22.1975,22.2062,22.1712,22.2062,38200.0
2014-06-05 10:55:00,25.34,25.38,25.33,25.37,32900.0,22.2062,22.2413,22.1975,22.2325,32900.0
2014-06-05 11:00:00,25.36,25.36,25.34,25.36,33600.0,22.2238,22.2238,22.2062,22.2238,33600.0
2014-06-05 11:05:00,25.36,25.4,25.35,25.36,39800.0,22.2238,22.2588,22.215,22.2238,39800.0
2014-06-05 11:10:00,25.37,25.4,25.37,25.39,59000.0,22.2325,22.2588,22.2325,22.2501,59000.0
2014-06-05 11:15:00,25.4,25.45,25.39,25.45,30000.0,22.2588,22.3026,22.2501,22.3026,30000.0
2014-06-05 11:20:00,25.44,25.45,25.42,25.44,40100.0,22.2939,22.3026,22.2764,22.2939,40100.0
2014-06-05 11:25:00,25.44,25.48,25.43,25.46,33900.0,22.2939,22.3289,22.2851,22.3114,33900.0
2014-06-05 11:30:00,25.46,25.48,25.43,25.48,28900.0,22.3114,22.3289,22.2851,22.3289,28900.0
2014-06-05 11:35:00,25.48,25.5,25.46,25.49,27000.0,22.3289,22.3465,22.3114,22.3377,27000.0
2014-06-05 11:40:00,25.49,25.53,25.48,25.5,30600.0,22.3377,22.3728,22.3289,22.3465,30600.0
2014-06-05 11:45:00,25.49,25.57,25.47,25.56,150800.0,22.3377,22.4078,22.3202,22.399,150800.0
2014-06-05 11:50:00,25.57,25.6,25.55,25.58,176000.0,22.4078,22.4341,22.3903,22.4166,176000.0
2014-06-05 11:55:00,25.57,25.6,25.56,25.6,22200.0,22.4078,22.4341,22.399,22.4341,22200.0
2014-06-05 12:00:00,25.6,25.64,25.59,25.64,49300.0,22.4341,22.4691,22.4253,22.4691,49300.0
2014-06-05 12:05:00,25.64,25.64,25.61,25.61,39400.0,22.4691,22.4691,22.4429,22.4429,39400.0
2014-06-05 12:10:00,25.61,25.62,25.58,25.61,38700.0,22.4429,22.4516,22.4166,22.4429,38700.0
2014-06-05 12:15:00,25.61,25.61,25.57,25.57,39700.0,22.4429,22.4429,22.4078,22.4078,39700.0
2014-06-05 12:20:00,25.58,25.59,25.57,25.59,25100.0,22.4166,22.4253,22.4078,22.4253,25100.0
2014-06-05 12:25:00,25.59,25.59,25.54,25.58,60800.0,22.4253,22.4253,22.3815,22.4166,60800.0
2014-06-05 12:30:00,25.58,25.58,25.55,25.56,48700.0,22.4166,22.4166,22.3903,22.399,48700.0
2014-06-05 12:35:00,25.56,25.58,25.55,25.57,33800.0,22.399,22.4166,22.3903,22.4078,33800.0
2014-06-05 12:40:00,25.56,25.58,25.55,25.57,37400.0,22.399,22.4166,22.3903,22.4078,37400.0
2014-06-05 12:45:00,25.57,25.57,25.53,25.53,22400.0,22.4078,22.4078,22.3728,22.3728,22400.0
2014-06-05 12:50:00,25.53,25.58,25.53,25.58,21600.0,22.3728,22.4166,22.3728,22.4166,21600.0
2014-06-05 12:55:00,25.58,25.58,25.56,25.57,13100.0,22.4166,22.4166,22.399,22.4078,13100.0
2014-06-05 13:00:00,25.57,25.63,25.57,25.63,25600.0,22.4078,22.4604,22.4078,22.4604,25600.0
2014-06-05 13:05:00,25.62,25.64,25.62,25.64,11700.0,22.4516,22.4691,22.4516,22.4691,11700.0
2014-06-05 13:10:00,25.64,25.64,25.62,25.62,23300.0,22.4691,22.4691,22.4516,22.4516,23300.0
2014-06-05 13:15:00,25.62,25.63,25.61,25.63,19400.0,22.4516,22.4604,22.4429,22.4604,19400.0
2014-06-05 13:20:00,25.63,25.64,25.62,25.63,45400.0,22.4604,22.4691,22.4516,22.4604,45400.0
2014-06-05 13:25:00,25.63,25.65,25.62,25.65,63500.0,22.4604,22.4779,22.4516,22.4779,63500.0
2014-06-05 13:30:00,25.65,25.66,25.65,25.66,86800.0,22.4779,22.4867,22.4779,22.4867,86800.0
2014-06-05 13:35:00,25.65,25.66,25.65,25.66,26400.0,22.4779,22.4867,22.4779,22.4867,26400.0
2014-06-05 13:40:00,25.66,25.67,25.61,25.62,55600.0,22.4867,22.4954,22.4429,22.4516,55600.0
2014-06-05 13:45:00,25.61,25.63,25.61,25.63,18900.0,22.4429,22.4604,22.4429,22.4604,18900.0
2014-06-05 13:50:00,25.63,25.64,25.6,25.63,70400.0,22.4604,22.4691,22.4341,22.4604,70400.0
2014-06-05 13:55:00,25.63,25.67,25.63,25.66,32400.0,22.4604,22.4954,22.4604,22.4867,32400.0
2014-06-05 14:00:00,25.66,25.66,25.64,25.65,17700.0,22.4867,22.4867,22.4691,22.4779,17700.0
2014-06-05 14:05:00,25.64,25.66,25.62,25.64,41400.0,22.4691,22.4867,22.4516,22.4691,41400.0
2014-06-05 14:10:00,25.64,25.65,25.63,25.64,18500.0,22.4691,22.4779,22.4604,22.4691,18500.0
2014-06-05 14:15:00,25.65,25.66,25.64,25.66,15000.0,22.4779,22.4867,22.4691,22.4867,15000.0
2014-06-05 14:20:00,25.66,25.72,25.65,25.72,51900.0,22.4867,22.5393,22.4779,22.5393,51900.0
2014-06-05 14:25:00,25.73,25.73,25.66,25.66,51200.0,22.548,22.548,22.4867,22.4867,51200.0
2014-06-05 14:30:00,25.66,25.67,25.66,25.67,12300.0,22.4867,22.4954,22.4867,22.4954,12300.0
2014-06-05 14:35:00,25.67,25.67,25.61,25.62,50300.0,22.4954,22.4954,22.4429,22.4516,50300.0
2014-06-05 14:40:00,25.62,25.66,25.61,25.66,41800.0,22.4516,22.4867,22.4429,22.4867,41800.0
2014-06-05 14:45:00,25.66,25.66,25.64,25.64,32000.0,22.4867,22.4867,22.4691,22.4691,32000.0
2014-06-05 14:50:00,25.64,25.65,25.61,25.61,24500.0,22.4691,22.4779,22.4429,22.4429,24500.0
2014-06-05 14:55:00,25.62,25.63,25.61,25.61,66400.0,22.4516,22.4604,22.4429,22.4429,66400.0
2014-06-05 15:00:00,25.61,25.67,25.61,25.67,39000.0,22.4429,22.4954,22.4429,22.4954,39000.0
2014-06-05 15:05:00,25.67,25.67,25.64,25.64,27400.0,22.4954,22.4954,22.4691,22.4691,27400.0
2014-06-05 15:10:00,25.64,25.65,25.64,25.65,12400.0,22.4691,22.4779,22.4691,22.4779,12400.0
2014-06-05 15:15:00,25.65,25.65,25.64,25.65,22500.0,22.4779,22.4779,22.4691,22.4779,22500.0
2014-06-05 15:20:00,25.65,25.67,25.63,25.63,89800.0,22.4779,22.4954,22.4604,22.4604,89800.0
2014-06-05 15:25:00,25.64,25.64,25.61,25.63,45000.0,22.4691,22.4691,22.4429,22.4604,45000.0
2014-06-05 15:30:00,25.63,25.66,25.62,25.66,64700.0,22.4604,22.4867,22.4516,22.4867,64700.0
2014-06-05 15:35:00,25.66,25.66,25.65,25.66,25900.0,22.4867,22.4867,22.4779,22.4867,25900.0
2014-06-05 15:40:00,25.66,25.66,25.65,25.66,30700.0,22.4867,22.4867,22.4779,22.4867,30700.0
2014-06-05 15:45:00,25.66,25.66,25.64,25.64,74200.0,22.4867,22.4867,22.4691,22.4691,74200.0
2014-06-05 15:50:00,25.64,25.68,25.64,25.66,280500.0,22.4691,22.5042,22.4691,22.4867,280500.0
2014-06-05 15:55:00,25.66,25.67,25.64,25.64,439500.0,22.4867,22.4954,22.4691,22.4691,439500.0
2014-06-06 09:30:00,25.75,25.75,25.64,25.7,75500.0,22.5655,22.5655,22.4691,22.5217,75500.0
2014-06-06 09:35:00,25.71,25.84,25.71,25.79,62600.0,22.5305,22.6444,22.5305,22.6006,62600.0
2014-06-06 09:40:00,25.79,25.86,25.79,25.84,106700.0,22.6006,22.6619,22.6006,22.6444,106700.0
2014-06-06 09:45:00,25.84,25.84,25.73,25.74,17900.0,22.6444,22.6444,22.548,22.5568,17900.0
2014-06-06 09:50:00,25.74,25.75,25.67,25.73,85500.0,22.5568,22.5655,22.4954,22.548,85500.0
2014-06-06 09:55:00,25.74,25.78,25.73,25.78,64400.0,22.5568,22.5918,22.548,22.5918,64400.0
2014-06-06 10:00:00,25.79,25.82,25.78,25.81,42400.0,22.6006,22.6269,22.5918,22.6181,42400.0
2014-06-06 10:05:00,25.8,25.81,25.75,25.81,37500.0,22.6094,22.6181,22.5655,22.6181,37500.0
2014-06-06 10:10:00,25.81,25.82,25.8,25.8,36500.0,22.6181,22.6269,22.6094,22.6094,36500.0
2014-06-06 10:15:00,25.81,25.83,25.8,25.8,40900.0,22.6181,22.6357,22.6094,22.6094,40900.0
2014-06-06 10:20:00,25.8,25.85,25.8,25.85,59700.0,22.6094,22.6532,22.6094,22.6532,59700.0
2014-06-06 10:25:00,25.86,25.89,25.85,25.86,71300.0,22.6619,22.6882,22.6532,22.6619,71300.0
2014-06-06 10:30:00,25.87,25.87,25.84,25.86,46300.0,22.6707,22.6707,22.6444,22.6619,46300.0
2014-06-06 10:35:00,25.86,25.87,25.83,25.84,96800.0,22.6619,22.6707,22.6357,22.6444,96800.0
2014-06-06 10:40:00,25.84,25.84,25.8,25.84,59800.0,22.6444,22.6444,22.6094,22.6444,59800.0
2014-06-06 10:45:00,25.84,25.89,25.84,25.86,11800.0,22.6444,22.6882,22.6444,22.6619,11800.0
2014-06-06 10:50:00,25.86,25.96,25.86,25.95,65300.0,22.6619,22.7496,22.6619,22.7408,65300.0
2014-06-06 10:55:00,25.96,25.99,25.95,25.97,78200.0,22.7496,22.7759,22.7408,22.7583,78200.0
2014-06-06 11:00:00,25.97,25.97,25.94,25.96,34300.0,22.7583,22.7583,22.732,22.7496,34300.0
2014-06-06 11:05:00,25.96,25.99,25.95,25.99,24900.0,22.7496,22.7759,22.7408,22.7759,24900.0
2014-06-06 11:10:00,25.99,26.0,25.97,25.98,50600.0,22.7759,22.7846,22.7583,22.7671,50600.0
2014-06-06 11:15:00,25.99,25.99,25.96,25.96,16500.0,22.7759,22.7759,22.7496,22.7496,16500.0
2014-06-06 11:20:00,25.96,25.96,25.9,25.92,35800.0,22.7496,22.7496,22.697,22.7145,35800.0
2014-06-06 11:25:00,25.92,25.93,25.88,25.9,33900.0,22.7145,22.7233,22.6795,22.697,33900.0
2014-06-06 11:30:00,25.91,25.91,25.86,25.88,23500.0,22.7058,22.7058,22.6619,22.6795,23500.0
2014-06-06 11:35:00,25.88,25.91,25.87,25.91,18100.0,22.6795,22.7058,22.6707,22.7058,18100.0
2014-06-06 11:40:00,25.91,25.93,25.9,25.92,39600.0,22.7058,22.7233,22.697,22.7145,39600.0
2014-06-06 11:45:00,25.92,25.93,25.92,25.93,8200.0,22.7145,22.7233,22.7145,22.7233,8200.0
2014-06-06 11:50:00,25.92,25.96,25.92,25.94,15600.0,22.7145,22.7496,22.7145,22.732,15600.0
2014-06-06 11:55:00,25.94,25.94,25.9,25.92,25800.0,22.732,22.732,22.697,22.7145,25800.0
2014-06-06 12:00:00,25.92,25.97,25.91,25.96,76000.0,22.7145,22.7583,22.7058,22.7496,76000.0
2014-06-06 12:05:00,25.96,26.01,25.95,26.01,37600.0,22.7496,22.7934,22.7408,22.7934,37600.0
2014-06-06 12:10:00,26.01,26.01,25.95,25.96,30800.0,22.7934,22.7934,22.7408,22.7496,30800.0
2014-06-06 12:15:00,25.96,25.99,25.96,25.99,14400.0,22.7496,22.7759,22.7496,22.7759,14400.0
2014-06-06 12:20:00,25.98,26.05,25.96,26.04,127400.0,22.7671,22.8284,22.7496,22.8197,127400.0
2014-06-06 12:25:00,26.05,26.09,26.04,26.04,90000.0,22.8284,22.8635,22.8197,22.8197,90000.0
2014-06-06 12:30:00,26.04,26.05,26.01,26.02,143500.0,22.8197,22.8284,22.7934,22.8022,143500.0
2014-06-06 12:35:00,26.01,26.01,25.99,26.0,14700.0,22.7934,22.7934,22.7759,22.7846,14700.0
2014-06-06 12:40:00,25.99,26.0,25.96,26.0,17900.0,22.7759,22.7846,22.7496,22.7846,17900.0
2014-06-06 12:45:00,25.99,26.0,25.96,26.0,23200.0,22.7759,22.7846,22.7496,22.7846,23200.0
2014-06-06 12:50:00,26.0,26.01,25.99,26.01,6600.0,22.7846,22.7934,22.7759,22.7934,6600.0
2014-06-06 12:55:00,26.0,26.02,25.98,25.99,30600.0,22.7846,22.8022,22.7671,22.7759,30600.0
2014-06-06 13:00:00,25.99,26.0,25.96,25.96,62000.0,22.7759,22.7846,22.7496,22.7496,62000.0
2014-06-06 13:05:00,25.97,25.99,25.96,25.96,11400.0,22.7583,22.7759,22.7496,22.7496,11400.0
2014-06-06 13:10:00,25.97,25.99,25.97,25.97,9200.0,22.7583,22.7759,22.7583,22.7583,9200.0
2014-06-06 13:15:00,25.97,26.01,25.97,25.98,49800.0,22.7583,22.7934,22.7583,22.7671,49800.0
2014-06-06 13:20:00,25.97,26.0,25.95,25.99,34200.0,22.7583,22.7846,22.7408,22.7759,34200.0
2014-06-06 13:25:00,25.99,26.0,25.97,25.98,14300.0,22.7759,22.7846,22.7583,22.7671,14300.0
2014-06-06 13:30:00,25.97,25.99,25.97,25.98,46200.0,22.7583,22.7759,22.7583,22.7671,46200.0
2014-06-06 13:35:00,25.98,25.99,25.95,25.96,17900.0,22.7671,22.7759,22.7408,22.7496,17900.0
2014-06-06 13:40:00,25.97,25.98,25.96,25.96,14300.0,22.7583,22.7671,22.7496,22.7496,14300.0
2014-06-06 13:45:00,25.96,26.0,25.96,25.99,31600.0,22.7496,22.7846,22.7496,22.7759,31600.0
2014-06-06 13:50:00,25.99,26.0,25.98,25.99,82500.0,22.7759,22.7846,22.7671,22.7759,82500.0
2014-06-06 13:55:00,25.98,25.99,25.97,25.99,18100.0,22.7671,22.7759,22.7583,22.7759,18100.0
2014-06-06 14:00:00,25.98,25.99,25.97,25.98,17900.0,22.7671,22.7759,22.7583,22.7671,17900.0
2014-06-06 14:05:00,25.98,26.0,25.98,25.99,13500.0,22.7671,22.7846,22.7671,22.7759,13500.0
2014-06-06 14:10:00,26.0,26.0,25.98,25.98,38600.0,22.7846,22.7846,22.7671,22.7671,38600.0
2014-06-06 14:15:00,25.99,26.0,25.98,25.99,23300.0,22.7759,22.7846,22.7671,22.7759,23300.0
2014-06-06 14:20:00,26.0,26.05,25.99,26.02,71000.0,22.7846,22.8284,22.7759,22.8022,71000.0
2014-06-06 14:25:00,26.03,26.03,26.01,26.01,22700.0,22.8109,22.8109,22.7934,22.7934,22700.0
2014-06-06 14:30:00,26.01,26.02,26.0,26.02,49200.0,22.7934,22.8022,22.7846,22.8022,49200.0
2014-06-06 14:35:00,26.02,26.05,26.02,26.04,42500.0,22.8022,22.8284,22.8022,22.8197,42500.0
2014-06-06 14:40:00,26.03,26.04,26.02,26.03,35900.0,22.8109,22.8197,22.8022,22.8109,35900.0
2014-06-06 14:45:00,26.03,26.04,26.01,26.03,70900.0,22.8109,22.8197,22.7934,22.8109,70900.0
2014-06-06 14:50:00,26.03,26.03,26.01,26.03,22500.0,22.8109,22.8109,22.7934,22.8109,22500.0
2014-06-06 14:55:00,26.02,26.04,26.02,26.03,39000.0,22.8022,22.8197,22.8022,22.8109,39000.0
2014-06-06 15:00:00,26.02,26.03,26.02,26.03,39800.0,22.8022,22.8109,22.8022,22.8109,39800.0
2014-06-06 15:05:00,26.02,26.04,26.02,26.02,32900.0,22.8022,22.8197,22.8022,22.8022,32900.0
2014-06-06 15:10:00,26.03,26.05,26.02,26.04,74400.0,22.8109,22.8284,22.8022,22.8197,74400.0
2014-06-06 15:15:00,26.03,26.07,26.03,26.06,75000.0,22.8109,22.846,22.8109,22.8372,75000.0
2014-06-06 15:20:00,26.05,26.06,26.03,26.04,41100.0,22.8284,22.8372,22.8109,22.8197,41100.0
2014-06-06 15:25:00,26.04,26.06,26.03,26.05,69800.0,22.8197,22.8372,22.8109,22.8284,69800.0
2014-06-06 15:30:00,26.05,26.05,26.0,26.0,64800.0,22.8284,22.8284,22.7846,22.7846,64800.0
2014-06-06 15:35:00,26.0,26.0,25.95,25.95,60000.0,22.7846,22.7846,22.7408,22.7408,60000.0
2014-06-06 15:40:00,25.95,25.96,25.92,25.92,109300.0,22.7408,22.7496,22.7145,22.7145,109300.0
2014-06-06 15:45:00,25.93,25.96,25.93,25.96,139400.0,22.7233,22.7496,22.7233,22.7496,139400.0
2014-06-06 15:50:00,25.96,25.96,25.94,25.94,57400.0,22.7496,22.7496,22.732,22.732,57400.0
2014-06-06 15:55:00,25.94,25.97,25.94,25.96,440800.0,22.732,22.7583,22.732,22.7496,440800.0
2014-06-09 09:30:00,26.08,26.17,26.01,26.13,154200.0,22.8547,22.9336,22.7934,22.8986,154200.0
2014-06-09 09:35:00,26.13,26.16,26.08,26.12,65400.0,22.8986,22.9248,22.8547,22.8898,65400.0
2014-06-09 09:40:00,26.12,26.19,26.1,26.14,43500.0,22.8898,22.9511,22.8723,22.9073,43500.0
2014-06-09 09:45:00,26.15,26.23,26.14,26.21,95500.0,22.9161,22.9862,22.9073,22.9687,95500.0
2014-06-09 09:50:00,26.21,26.35,26.21,26.32,202500.0,22.9687,23.0913,22.9687,23.0651,202500.0
2014-06-09 09:55:00,26.31,26.32,26.27,26.28,148300.0,23.0563,23.0651,23.0212,23.03,148300.0
2014-06-09 10:00:00,26.28,26.33,26.27,26.3,137700.0,23.03,23.0738,23.0212,23.0475,137700.0
2014-06-09 10:05:00,26.3,26.33,26.26,26.3,187100.0,23.0475,23.0738,23.0125,23.0475,187100.0
2014-06-09 10:10:00,26.3,26.32,26.28,26.32,90700.0,23.0475,23.0651,23.03,23.0651,90700.0
2014-06-09 10:15:00,26.32,26.33,26.28,26.31,65600.0,23.0651,23.0738,23.03,23.0563,65600.0
2014-06-09 10:20:00,26.3,26.34,26.3,26.34,57600.0,23.0475,23.0826,23.0475,23.0826,57600.0
2014-06-09 10:25:00,26.34,26.37,26.33,26.36,59700.0,23.0826,23.1089,23.0738,23.1001,59700.0
2014-06-09 10:30:00,26.36,26.41,26.34,26.36,160700.0,23.1001,23.1439,23.0826,23.1001,160700.0
2014-06-09 10:35:00,26.36,26.36,26.33,26.36,66100.0,23.1001,23.1001,23.0738,23.1001,66100.0
2014-06-09 10:40:00,26.35,26.37,26.34,26.35,98700.0,23.0913,23.1089,23.0826,23.0913,98700.0
2014-06-09 10:45:00,26.35,26.37,26.34,26.37,17700.0,23.0913,23.1089,23.0826,23.1089,17700.0
2014-06-09 10:50:00,26.37,26.4,26.37,26.39,108500.0,23.1089,23.1352,23.1089,23.1264,108500.0
2014-06-09 10:55:00,26.39,26.44,26.37,26.43,63400.0,23.1264,23.1702,23.1089,23.1615,63400.0
2014-06-09 11:00:00,26.43,26.44,26.36,26.36,105400.0,23.1615,23.1702,23.1001,23.1001,105400.0
2014-06-09 11:05:00,26.37,26.39,26.37,26.37,51700.0,23.1089,23.1264,23.1089,23.1089,51700.0
2014-06-09 11:10:00,26.36,26.38,26.35,26.35,33700.0,23.1001,23.1176,23.0913,23.0913,33700.0
2014-06-09 11:15:00,26.35,26.37,26.34,26.36,24100.0,23.0913,23.1089,23.0826,23.1001,24100.0
2014-06-09 11:20:00,26.35,26.38,26.35,26.35,43800.0,23.0913,23.1176,23.0913,23.0913,43800.0
2014-06-09 11:25:00,26.35,26.37,26.34,26.37,26700.0,23.0913,23.1089,23.0826,23.1089,26700.0
2014-06-09 11:30:00,26.37,26.37,26.33,26.33,20700.0,23.1089,23.1089,23.0738,23.0738,20700.0
2014-06-09 11:35:00,26.33,26.37,26.33,26.34,52400.0,23.0738,23.1089,23.0738,23.0826,52400.0
2014-06-09 11:40:00,26.34,26.38,26.33,26.38,21600.0,23.0826,23.1176,23.0738,23.1176,21600.0
2014-06-09 11:45:00,26.37,26.41,26.35,26.41,86500.0,23.1089,23.1439,23.0913,23.1439,86500.0
2014-06-09 11:50:00,26.41,26.42,26.39,26.39,33200.0,23.1439,23.1527,23.1264,23.1264,33200.0
2014-06-09 11:55:00,26.39,26.41,26.38,26.38,15600.0,23.1264,23.1439,23.1176,23.1176,15600.0
2014-06-09 12:00:00,26.39,26.4,26.37,26.39,60300.0,23.1264,23.1352,23.1089,23.1264,60300.0
2014-06-09 12:05:00,26.38,26.4,26.38,26.39,12100.0,23.1176,23.1352,23.1176,23.1264,12100.0
2014-06-09 12:10:00,26.39,26.41,26.38,26.4,21300.0,23.1264,23.1439,23.1176,23.1352,21300.0
2014-06-09 12:15:00,26.4,26.41,26.37,26.39,34800.0,23.1352,23.1439,23.1089,23.1264,34800.0
2014-06-09 12:20:00,26.38,26.39,26.36,26.37,18100.0,23.1176,23.1264,23.1001,23.1089,18100.0
2014-06-09 12:25:00,26.37,26.37,26.33,26.34,45300.0,23.1089,23.1089,23.0738,23.0826,45300.0
2014-06-09 12:30:00,26.34,26.37,26.34,26.36,28000.0,23.0826,23.1089,23.0826,23.1001,28000.0
2014-06-09 12:35:00,26.35,26.37,26.34,26.36,64200.0,23.0913,23.1089,23.0826,23.1001,64200.0
2014-06-09 12:40:00,26.36,26.4,26.34,26.36,47800.0,23.1001,23.1352,23.0826,23.1001,47800.0
2014-06-09 12:45:00,26.35,26.37,26.34,26.35,29100.0,23.0913,23.1089,23.0826,23.0913,29100.0
2014-06-09 12:50:00,26.36,26.37,26.35,26.36,74800.0,23.1001,23.1089,23.0913,23.1001,74800.0
2014-06-09 12:55:00,26.37,26.37,26.34,26.35,28000.0,23.1089,23.1089,23.0826,23.0913,28000.0
2014-06-09 13:00:00,26.35,26.38,26.35,26.37,25400.0,23.0913,23.1176,23.0913,23.1089,25400.0
2014-06-09 13:05:00,26.36,26.37,26.36,26.37,7000.0,23.1001,23.1089,23.1001,23.1089,7000.0
2014-06-09 13:10:00,26.37,26.37,26.36,26.37,9800.0,23.1089,23.1089,23.1001,23.1089,9800.0
2014-06-09 13:15:00,26.37,26.37,26.35,26.36,27500.0,23.1089,23.1089,23.0913,23.1001,27500.0
2014-06-09 13:20:00,26.35,26.36,26.33,26.35,67000.0,23.0913,23.1001,23.0738,23.0913,67000.0
2014-06-09 13:25:00,26.35,26.36,26.33,26.33,35700.0,23.0913,23.1001,23.0738,23.0738,35700.0
2014-06-09 13:30:00,26.33,26.34,26.31,26.31,27100.0,23.0738,23.0826,23.0563,23.0563,27100.0
2014-06-09 13:35:00,26.31,26.35,26.31,26.34,18300.0,23.0563,23.0913,23.0563,23.0826,18300.0
2014-06-09 13:40:00,26.34,26.37,26.34,26.37,78900.0,23.0826,23.1089,23.0826,23.1089,78900.0
2014-06-09 13:45:00,26.37,26.38,26.36,26.36,97900.0,23.1089,23.1176,23.1001,23.1001,97900.0
2014-06-09 13:50:00,26.37,26.38,26.36,26.36,48400.0,23.1089,23.1176,23.1001,23.1001,48400.0
2014-06-09 13:55:00,26.36,26.38,26.35,26.37,45300.0,23.1001,23.1176,23.0913,23.1089,45300.0
2014-06-09 14:00:00,26.36,26.36,26.34,26.35,117500.0,23.1001,23.1001,23.0826,23.0913,117500.0
2014-06-09 14:05:00,26.35,26.39,26.35,26.35,107700.0,23.0913,23.1264,23.0913,23.0913,107700.0
2014-06-09 14:10:00,26.35,26.36,26.32,26.35,151200.0,23.0913,23.1001,23.0651,23.0913,151200.0
2014-06-09 14:15:00,26.35,26.38,26.34,26.37,151700.0,23.0913,23.1176,23.0826,23.1089,151700.0
2014-06-09 14:20:00,26.36,26.37,26.34,26.34,51800.0,23.1001,23.1089,23.0826,23.0826,51800.0
2014-06-09 14:25:00,26.33,26.35,26.32,26.34,92500.0,23.0738,23.0913,23.0651,23.0826,92500.0
2014-06-09 14:30:00,26.34,26.35,26.3,26.31,80200.0,23.0826,23.0913,23.0475,23.0563,80200.0
2014-06-09 14:35:00,26.31,26.34,26.31,26.34,93600.0,23.0563,23.0826,23.0563,23.0826,93600.0
2014-06-09 14:40:00,26.34,26.36,26.33,26.36,50600.0,23.0826,23.1001,23.0738,23.1001,50600.0
2014-06-09 14:45:00,26.36,26.36,26.33,26.33,50600.0,23.1001,23.1001,23.0738,23.0738,50600.0
2014-06-09 14:50:00,26.33,26.35,26.32,26.34,39600.0,23.0738,23.0913,23.0651,23.0826,39600.0
2014-06-09 14:55:00,26.35,26.35,26.33,26.34,83300.0,23.0913,23.0913,23.0738,23.0826,83300.0
2014-06-09 15:00:00,26.33,26.35,26.33,26.35,68100.0,23.0738,23.0913,23.0738,23.0913,68100.0
2014-06-09 15:05:00,26.35,26.38,26.35,26.38,55600.0,23.0913,23.1176,23.0913,23.1176,55600.0
2014-06-09 15:10:00,26.37,26.39,26.37,26.39,32000.0,23.1089,23.1264,23.1089,23.1264,32000.0
2014-06-09 15:15:00,26.39,26.39,26.34,26.38,138800.0,23.1264,23.1264,23.0826,23.1176,138800.0
2014-06-09 15:20:00,26.38,26.4,26.36,26.39,92300.0,23.1176,23.1352,23.1001,23.1264,92300.0
2014-06-09 15:25:00,26.39,26.42,26.38,26.39,88700.0,23.1264,23.1527,23.1176,23.1264,88700.0
2014-06-09 15:30:00,26.39,26.4,26.37,26.39,56900.0,23.1264,23.1352,23.1089,23.1264,56900.0
2014-06-09 15:35:00,26.39,26.39,26.37,26.39,88500.0,23.1264,23.1264,23.1089,23.1264,88500.0
2014-06-09 15:40:00,26.38,26.39,26.37,26.38,106000.0,23.1176,23.1264,23.1089,23.1176,106000.0
2014-06-09 15:45:00,26.39,26.41,26.38,26.4,122000.0,23.1264,23.1439,23.1176,23.1352,122000.0
2014-06-09 15:50:00,26.4,26.44,26.4,26.44,247700.0,23.1352,23.1702,23.1352,23.1702,247700.0
2014-06-09 15:55:00,26.43,26.45,26.43,26.44,336100.0,23.1615,23.179,23.1615,23.1702,336100.0
2014-06-10 09:30:00,26.4,26.43,26.28,26.34,76800.0,23.1352,23.1615,23.03,23.0826,76800.0
2014-06-10 09:35:00,26.35,26.38,26.33,26.33,93800.0,23.0913,23.1176,23.0738,23.0738,93800.0
2014-06-10 09:40:00,26.33,26.36,26.26,26.27,62800.0,23.0738,23.1001,23.0125,23.0212,62800.0
2014-06-10 09:45:00,26.27,26.33,26.23,26.23,57100.0,23.0212,23.0738,22.9862,22.9862,57100.0
2014-06-10 09:50:00,26.23,26.3,26.23,26.28,26900.0,22.9862,23.0475,22.9862,23.03,26900.0
2014-06-10 09:55:00,26.27,26.27,26.2,26.23,34800.0,23.0212,23.0212,22.9599,22.9862,34800.0
2014-06-10 10:00:00,26.23,26.23,26.14,26.14,29100.0,22.9862,22.9862,22.9073,22.9073,29100.0
2014-06-10 10:05:00,26.14,26.17,26.1,26.1,27700.0,22.9073,22.9336,22.8723,22.8723,27700.0
2014-06-10 10:10:00,26.1,26.14,26.06,26.12,170900.0,22.8723,22.9073,22.8372,22.8898,170900.0
2014-06-10 10:15:00,26.11,26.14,26.06,26.09,68300.0,22.881,22.9073,22.8372,22.8635,68300.0
2014-06-10 10:20:00,26.07,26.16,26.07,26.16,33200.0,22.846,22.9248,22.846,22.9248,33200.0
2014-06-10 10:25:00,26.16,26.18,26.14,26.14,22900.0,22.9248,22.9424,22.9073,22.9073,22900.0
2014-06-10 10:30:00,26.14,26.19,26.14,26.17,18900.0,22.9073,22.9511,22.9073,22.9336,18900.0
2014-06-10 10:35:00,26.16,26.17,26.11,26.12,24000.0,22.9248,22.9336,22.881,22.8898,24000.0
2014-06-10 10:40:00,26.12,26.13,26.11,26.13,9400.0,22.8898,22.8986,22.881,22.8986,9400.0
2014-06-10 10:45:00,26.13,26.14,26.1,26.11,16700.0,22.8986,22.9073,22.8723,22.881,16700.0
2014-06-10 10:50:00,26.12,26.15,26.11,26.11,32500.0,22.8898,22.9161,22.881,22.881,32500.0
2014-06-10 10:55:00,26.12,26.15,26.11,26.14,20700.0,22.8898,22.9161,22.881,22.9073,20700.0
2014-06-10 11:00:00,26.14,26.15,26.11,26.12,19100.0,22.9073,22.9161,22.881,22.8898,19100.0
2014-06-10 11:05:00,26.11,26.16,26.11,26.14,54600.0,22.881,22.9248,22.881,22.9073,54600.0
2014-06-10 11:10:00,26.14,26.15,26.13,26.14,9100.0,22.9073,22.9161,22.8986,22.9073,9100.0
2014-06-10 11:15:00,26.14,26.15,26.12,26.14,23600.0,22.9073,22.9161,22.8898,22.9073,23600.0
2014-06-10 11:20:00,26.14,26.14,26.12,26.13,26300.0,22.9073,22.9073,22.8898,22.8986,26300.0
2014-06-10 11:25:00,26.13,26.15,26.12,26.13,10900.0,22.8986,22.9161,22.8898,22.8986,10900.0
2014-06-10 11:30:00,26.13,26.14,26.12,26.14,8500.0,22.8986,22.9073,22.8898,22.9073,8500.0
2014-06-10 11:35:00,26.14,26.16,26.12,26.14,13200.0,22.9073,22.9248,22.8898,22.9073,13200.0
2014-06-10 11:40:00,26.14,26.14,26.11,26.14,233500.0,22.9073,22.9073,22.881,22.9073,233500.0
2014-06-10 11:45:00,26.13,26.14,26.11,26.13,54400.0,22.8986,22.9073,22.881,22.8986,54400.0
2014-06-10 11:50:00,26.12,26.13,26.1,26.11,17100.0,22.8898,22.8986,22.8723,22.881,17100.0
2014-06-10 11:55:00,26.11,26.13,26.11,26.13,27300.0,22.881,22.8986,22.881,22.8986,27300.0
2014-06-10 12:00:00,26.12,26.13,26.08,26.09,25200.0,22.8898,22.8986,22.8547,22.8635,25200.0
2014-06-10 12:05:00,26.08,26.11,26.07,26.09,28200.0,22.8547,22.881,22.846,22.8635,28200.0
2014-06-10 12:10:00,26.09,26.13,26.09,26.12,22100.0,22.8635,22.8986,22.8635,22.8898,22100.0
2014-06-10 12:15:00,26.13,26.15,26.12,26.12,28300.0,22.8986,22.9161,22.8898,22.8898,28300.0
2014-06-10 12:20:00,26.12,26.14,26.11,26.14,14900.0,22.8898,22.9073,22.881,22.9073,14900.0
2014-06-10 12:25:00,26.13,26.14,26.12,26.13,48800.0,22.8986,22.9073,22.8898,22.8986,48800.0
2014-06-10 12:30:00,26.14,26.14,26.1,26.11,29300.0,22.9073,22.9073,22.8723,22.881,29300.0
2014-06-10 12:35:00,26.11,26.11,26.07,26.08,110100.0,22.881,22.881,22.846,22.8547,110100.0
2014-06-10 12:40:00,26.08,26.09,26.07,26.07,19900.0,22.8547,22.8635,22.846,22.846,19900.0
2014-06-10 12:45:00,26.08,26.09,26.07,26.09,8600.0,22.8547,22.8635,22.846,22.8635,8600.0
2014-06-10 12:50:00,26.09,26.1,26.09,26.09,13700.0,22.8635,22.8723,22.8635,22.8635,13700.0
2014-06-10 12:55:00,26.1,26.11,26.09,26.1,15900.0,22.8723,22.881,22.8635,22.8723,15900.0
2014-06-10 13:00:00,26.1,26.1,26.09,26.09,7900.0,22.8723,22.8723,22.8635,22.8635,7900.0
2014-06-10 13:05:00,26.09,26.11,26.08,26.11,28000.0,22.8635,22.881,22.8547,22.881,28000.0
2014-06-10 13:10:00,26.11,26.11,26.08,26.09,29600.0,22.881,22.881,22.8547,22.8635,29600.0
2014-06-10 13:15:00,26.09,26.09,26.07,26.08,24300.0,22.8635,22.8635,22.846,22.8547,24300.0
2014-06-10 13:20:00,26.09,26.09,26.08,26.09,13900.0,22.8635,22.8635,22.8547,22.8635,13900.0
2014-06-10 13:25:00,26.09,26.1,26.08,26.1,39500.0,22.8635,22.8723,22.8547,22.8723,39500.0
2014-06-10 13:30:00,26.09,26.1,26.09,26.09,28900.0,22.8635,22.8723,22.8635,22.8635,28900.0
2014-06-10 13:35:00,26.09,26.1,26.08,26.1,40200.0,22.8635,22.8723,22.8547,22.8723,40200.0
2014-06-10 13:40:00,26.1,26.1,26.09,26.1,11700.0,22.8723,22.8723,22.8635,22.8723,11700.0
2014-06-10 13:45:00,26.1,26.11,26.09,26.11,25200.0,22.8723,22.881,22.8635,22.881,25200.0
2014-06-10 13:50:00,26.11,26.12,26.09,26.11,56800.0,22.881,22.8898,22.8635,22.881,56800.0
2014-06-10 13:55:00,26.11,26.13,26.1,26.1,102100.0,22.881,22.8986,22.8723,22.8723,102100.0
2014-06-10 14:00:00,26.1,26.12,26.1,26.12,23200.0,22.8723,22.8898,22.8723,22.8898,23200.0
2014-06-10 14:05:00,26.12,26.13,26.09,26.11,37000.0,22.8898,22.8986,22.8635,22.881,37000.0
2014-06-10 14:10:00,26.11,26.12,26.08,26.08,44800.0,22.881,22.8898,22.8547,22.8547,44800.0
2014-06-10 14:15:00,26.08,26.08,26.06,26.08,26600.0,22.8547,22.8547,22.8372,22.8547,26600.0
2014-06-10 14:20:00,26.07,26.09,26.07,26.07,17100.0,22.846,22.8635,22.846,22.846,17100.0
2014-06-10 14:25:00,26.07,26.09,26.07,26.08,22200.0,22.846,22.8635,22.846,22.8547,22200.0
2014-06-10 14:30:00,26.08,26.08,26.04,26.05,26300.0,22.8547,22.8547,22.8197,22.8284,26300.0
2014-06-10 14:35:00,26.05,26.06,26.04,26.05,13300.0,22.8284,22.8372,22.8197,22.8284,13300.0
2014-06-10 14:40:00,26.05,26.06,26.03,26.03,27900.0,22.8284,22.8372,22.8109,22.8109,27900.0
2014-06-10 14:45:00,26.03,26.06,26.03,26.06,73600.0,22.8109,22.8372,22.8109,22.8372,73600.0
2014-06-10 14:50:00,26.06,26.07,26.05,26.05,37200.0,22.8372,22.846,22.8284,22.8284,37200.0
2014-06-10 14:55:00,26.05,26.08,26.05,26.08,58700.0,22.8284,22.8547,22.8284,22.8547,58700.0
2014-06-10 15:00:00,26.08,26.11,26.07,26.1,80800.0,22.8547,22.881,22.846,22.8723,80800.0
2014-06-10 15:05:00,26.1,26.11,26.09,26.09,148400.0,22.8723,22.881,22.8635,22.8635,148400.0
2014-06-10 15:10:00,26.09,26.1,26.09,26.1,265500.0,22.8635,22.8723,22.8635,22.8723,265500.0
2014-06-10 15:15:00,26.1,26.13,26.09,26.12,64700.0,22.8723,22.8986,22.8635,22.8898,64700.0
2014-06-10 15:20:00,26.12,26.14,26.12,26.14,33200.0,22.8898,22.9073,22.8898,22.9073,33200.0
2014-06-10 15:25:00,26.14,26.14,26.11,26.12,35000.0,22.9073,22.9073,22.881,22.8898,35000.0
2014-06-10 15:30:00,26.12,26.13,26.11,26.12,29800.0,22.8898,22.8986,22.881,22.8898,29800.0
2014-06-10 15:35:00,26.13,26.13,26.12,26.13,21400.0,22.8986,22.8986,22.8898,22.8986,21400.0
2014-06-10 15:40:00,26.13,26.13,26.12,26.12,38400.0,22.8986,22.8986,22.8898,22.8898,38400.0
2014-06-10 15:45:00,26.12,26.12,26.09,26.09,72600.0,22.8898,22.8898,22.8635,22.8635,72600.0
2014-06-10 15:50:00,26.1,26.11,26.09,26.1,110800.0,22.8723,22.881,22.8635,22.8723,110800.0
2014-06-10 15:55:00,26.11,26.11,26.09,26.1,350600.0,22.881,22.881,22.8635,22.8723,350600.0
2014-06-11 09:30:00,25.98,25.98,25.67,25.77,177300.0,22.7671,22.7671,22.4954,22.5831,177300.0
2014-06-11 09:35:00,25.77,25.83,25.72,25.76,165100.0,22.5831,22.6357,22.5393,22.5743,165100.0
2014-06-11 09:40:00,25.76,25.9,25.76,25.85,124200.0,22.5743,22.697,22.5743,22.6532,124200.0
2014-06-11 09:45:00,25.85,25.85,25.79,25.85,59600.0,22.6532,22.6532,22.6006,22.6532,59600.0
2014-06-11 09:50:00,25.85,25.88,25.76,25.78,54700.0,22.6532,22.6795,22.5743,22.5918,54700.0
2014-06-11 09:55:00,25.77,25.82,25.75,25.82,30300.0,22.5831,22.6269,22.5655,22.6269,30300.0
2014-06-11 10:00:00,25.81,25.82,25.77,25.79,38100.0,22.6181,22.6269,22.5831,22.6006,38100.0
2014-06-11 10:05:00,25.8,25.81,25.79,25.8,13500.0,22.6094,22.6181,22.6006,22.6094,13500.0
2014-06-11 10:10:00,25.81,25.87,25.78,25.83,66500.0,22.6181,22.6707,22.5918,22.6357,66500.0
2014-06-11 10:15:00,25.84,25.86,25.8,25.86,57400.0,22.6444,22.6619,22.6094,22.6619,57400.0
2014-06-11 10:20:00,25.87,25.88,25.82,25.83,74200.0,22.6707,22.6795,22.6269,22.6357,74200.0
2014-06-11 10:25:00,25.84,25.84,25.77,25.78,49000.0,22.6444,22.6444,22.5831,22.5918,49000.0
2014-06-11 10:30:00,25.77,25.8,25.76,25.78,58000.0,22.5831,22.6094,22.5743,22.5918,58000.0
2014-06-11 10:35:00,25.79,25.82,25.77,25.82,49800.0,22.6006,22.6269,22.5831,22.6269,49800.0
2014-06-11 10:40:00,25.82,25.86,25.79,25.8,30600.0,22.6269,22.6619,22.6006,22.6094,30600.0
2014-06-11 10:45:00,25.79,25.83,25.78,25.8,58000.0,22.6006,22.6357,22.5918,22.6094,58000.0
2014-06-11 10:50:00,25.79,25.8,25.76,25.79,24500.0,22.6006,22.6094,22.5743,22.6006,24500.0
2014-06-11 10:55:00,25.78,25.81,25.77,25.77,16700.0,22.5918,22.6181,22.5831,22.5831,16700.0
2014-06-11 11:00:00,25.78,25.82,25.78,25.81,60300.0,22.5918,22.6269,22.5918,22.6181,60300.0
2014-06-11 11:05:00,25.8,25.83,25.79,25.82,27300.0,22.6094,22.6357,22.6006,22.6269,27300.0
2014-06-11 11:10:00,25.82,25.86,25.82,25.84,25400.0,22.6269,22.6619,22.6269,22.6444,25400.0
2014-06-11 11:15:00,25.83,25.84,25.8,25.83,19600.0,22.6357,22.6444,22.6094,22.6357,19600.0
2014-06-11 11:20:00,25.83,25.84,25.82,25.82,33800.0,22.6357,22.6444,22.6269,22.6269,33800.0
2014-06-11 11:25:00,25.82,25.87,25.82,25.86,48900.0,22.6269,22.6707,22.6269,22.6619,48900.0
2014-06-11 11:30:00,25.86,25.9,25.86,25.9,68800.0,22.6619,22.697,22.6619,22.697,68800.0
2014-06-11 11:35:00,25.89,25.91,25.89,25.89,15400.0,22.6882,22.7058,22.6882,22.6882,15400.0
2014-06-11 11:40:00,25.89,25.9,25.88,25.89,51800.0,22.6882,22.697,22.6795,22.6882,51800.0
2014-06-11 11:45:00,25.89,25.91,25.89,25.89,16000.0,22.6882,22.7058,22.6882,22.6882,16000.0
2014-06-11 11:50:00,25.89,25.92,25.89,25.9,32500.0,22.6882,22.7145,22.6882,22.697,32500.0
2014-06-11 11:55:00,25.89,25.94,25.89,25.93,14600.0,22.6882,22.732,22.6882,22.7233,14600.0
2014-06-11 12:00:00,25.93,25.95,25.91,25.94,21000.0,22.7233,22.7408,22.7058,22.732,21000.0
2014-06-11 12:05:00,25.94,25.95,25.92,25.93,18900.0,22.732,22.7408,22.7145,22.7233,18900.0
2014-06-11 12:10:00,25.94,25.94,25.92,25.92,12700.0,22.732,22.732,22.7145,22.7145,12700.0
2014-06-11 12:15:00,25.92,25.94,25.91,25.93,49900.0,22.7145,22.732,22.7058,22.7233,49900.0
2014-06-11 12:20:00,25.93,25.93,25.9,25.91,19900.0,22.7233,22.7233,22.697,22.7058,19900.0
2014-06-11 12:25:00,25.9,25.92,25.88,25.89,18200.0,22.697,22.7145,22.6795,22.6882,18200.0
2014-06-11 12:30:00,25.89,25.89,25.88,25.89,18900.0,22.6882,22.6882,22.6795,22.6882,18900.0
2014-06-11 12:35:00,25.89,25.92,25.89,25.89,17400.0,22.6882,22.7145,22.6882,22.6882,17400.0
2014-06-11 12:40:00,25.9,25.91,25.88,25.89,30000.0,22.697,22.7058,22.6795,22.6882,30000.0
2014-06-11 12:45:00,25.89,25.9,25.88,25.89,8500.0,22.6882,22.697,22.6795,22.6882,8500.0
2014-06-11 12:50:00,25.88,25.91,25.88,25.89,69100.0,22.6795,22.7058,22.6795,22.6882,69100.0
2014-06-11 12:55:00,25.89,25.92,25.88,25.89,29800.0,22.6882,22.7145,22.6795,22.6882,29800.0
2014-06-11 13:00:00,25.89,25.91,25.83,25.85,55100.0,22.6882,22.7058,22.6357,22.6532,55100.0
2014-06-11 13:05:00,25.85,25.87,25.84,25.85,14300.0,22.6532,22.6707,22.6444,22.6532,14300.0
2014-06-11 13:10:00,25.86,25.87,25.86,25.86,13800.0,22.6619,22.6707,22.6619,22.6619,13800.0
2014-06-11 13:15:00,25.86,25.88,25.85,25.88,17100.0,22.6619,22.6795,22.6532,22.6795,17100.0
2014-06-11 13:20:00,25.88,25.89,25.86,25.89,52400.0,22.6795,22.6882,22.6619,22.6882,52400.0
2014-06-11 13:25:00,25.88,25.94,25.88,25.94,42900.0,22.6795,22.732,22.6795,22.732,42900.0
2014-06-11 13:30:00,25.94,25.96,25.93,25.95,44500.0,22.732,22.7496,22.7233,22.7408,44500.0
2014-06-11 13:35:00,25.95,25.95,25.93,25.93,28700.0,22.7408,22.7408,22.7233,22.7233,28700.0
2014-06-11 13:40:00,25.94,25.94,25.93,25.94,8100.0,22.732,22.732,22.7233,22.732,8100.0
2014-06-11 13:45:00,25.94,25.94,25.91,25.91,37500.0,22.732,22.732,22.7058,22.7058,37500.0
2014-06-11 13:50:00,25.9,25.91,25.89,25.91,27100.0,22.697,22.7058,22.6882,22.7058,27100.0
2014-06-11 13:55:00,25.9,25.91,25.89,25.91,31900.0,22.697,22.7058,22.6882,22.7058,31900.0
2014-06-11 14:00:00,25.9,25.93,25.89,25.91,45200.0,22.697,22.7233,22.6882,22.7058,45200.0
2014-06-11 14:05:00,25.91,25.91,25.88,25.9,35800.0,22.7058,22.7058,22.6795,22.697,35800.0
2014-06-11 14:10:00,25.89,25.92,25.88,25.89,131800.0,22.6882,22.7145,22.6795,22.6882,131800.0
2014-06-11 14:15:00,25.89,25.92,25.89,25.92,51900.0,22.6882,22.7145,22.6882,22.7145,51900.0
2014-06-11 14:20:00,25.91,25.92,25.89,25.9,72500.0,22.7058,22.7145,22.6882,22.697,72500.0
2014-06-11 14:25:00,25.89,25.93,25.89,25.91,70100.0,22.6882,22.7233,22.6882,22.7058,70100.0
2014-06-11 14:30:00,25.92,25.93,25.9,25.92,53400.0,22.7145,22.7233,22.697,22.7145,53400.0
2014-06-11 14:35:00,25.91,25.94,25.9,25.93,132100.0,22.7058,22.732,22.697,22.7233,132100.0
2014-06-11 14:40:00,25.93,25.95,25.91,25.95,129100.0,22.7233,22.7408,22.7058,22.7408,129100.0
2014-06-11 14:45:00,25.95,25.98,25.94,25.95,37400.0,22.7408,22.7671,22.732,22.7408,37400.0
2014-06-11 14:50:00,25.95,25.96,25.93,25.96,58400.0,22.7408,22.7496,22.7233,22.7496,58400.0
2014-06-11 14:55:00,25.96,25.97,25.94,25.96,69600.0,22.7496,22.7583,22.732,22.7496,69600.0
2014-06-11 15:00:00,25.96,25.96,25.95,25.95,47100.0,22.7496,22.7496,22.7408,22.7408,47100.0
2014-06-11 15:05:00,25.96,25.96,25.95,25.96,5500.0,22.7496,22.7496,22.7408,22.7496,5500.0
2014-06-11 15:10:00,25.96,25.98,25.95,25.95,111200.0,22.7496,22.7671,22.7408,22.7408,111200.0
2014-06-11 15:15:00,25.96,25.97,25.95,25.97,36200.0,22.7496,22.7583,22.7408,22.7583,36200.0
2014-06-11 15:20:00,25.96,25.97,25.95,25.96,25300.0,22.7496,22.7583,22.7408,22.7496,25300.0
2014-06-11 15:25:00,25.96,26.01,25.95,26.01,121500.0,22.7496,22.7934,22.7408,22.7934,121500.0
2014-06-11 15:30:00,26.01,26.03,26.0,26.03,157400.0,22.7934,22.8109,22.7846,22.8109,157400.0
2014-06-11 15:35:00,26.02,26.03,26.01,26.02,42500.0,22.8022,22.8109,22.7934,22.8022,42500.0
2014-06-11 15:40:00,26.01,26.07,26.01,26.06,162600.0,22.7934,22.846,22.7934,22.8372,162600.0
2014-06-11 15:45:00,26.05,26.08,26.04,26.08,182800.0,22.8284,22.8547,22.8197,22.8547,182800.0
2014-06-11 15:50:00,26.07,26.09,26.06,26.08,216800.0,22.846,22.8635,22.8372,22.8547,216800.0
2014-06-11 15:55:00,26.08,26.08,26.04,26.04,349300.0,22.8547,22.8547,22.8197,22.8197,349300.0
2014-06-12 09:30:00,25.96,26.03,25.84,26.03,82400.0,22.7496,22.8109,22.6444,22.8109,82400.0
2014-06-12 09:35:00,26.03,26.03,25.92,25.93,90500.0,22.8109,22.8109,22.7145,22.7233,90500.0
2014-06-12 09:40:00,25.93,25.94,25.88,25.94,51300.0,22.7233,22.732,22.6795,22.732,51300.0
2014-06-12 09:45:00,25.94,25.98,25.93,25.96,27400.0,22.732,22.7671,22.7233,22.7496,27400.0
2014-06-12 09:50:00,25.96,26.04,25.96,26.04,36900.0,22.7496,22.8197,22.7496,22.8197,36900.0
2014-06-12 09:55:00,26.05,26.07,26.03,26.05,24600.0,22.8284,22.846,22.8109,22.8284,24600.0
2014-06-12 10:00:00,26.05,26.09,26.05,26.07,131100.0,22.8284,22.8635,22.8284,22.846,131100.0
2014-06-12 10:05:00,26.08,26.12,26.03,26.05,369000.0,22.8547,22.8898,22.8109,22.8284,369000.0
2014-06-12 10:10:00,26.06,26.06,25.99,25.99,186000.0,22.8372,22.8372,22.7759,22.7759,186000.0
2014-06-12 10:15:00,25.98,25.99,25.94,25.98,49500.0,22.7671,22.7759,22.732,22.7671,49500.0
2014-06-12 10:20:00,25.98,26.0,25.96,25.96,34700.0,22.7671,22.7846,22.7496,22.7496,34700.0
2014-06-12 10:25:00,25.97,25.97,25.85,25.85,66600.0,22.7583,22.7583,22.6532,22.6532,66600.0
2014-06-12 10:30:00,25.86,25.89,25.85,25.89,53700.0,22.6619,22.6882,22.6532,22.6882,53700.0
2014-06-12 10:35:00,25.89,25.9,25.87,25.89,38900.0,22.6882,22.697,22.6707,22.6882,38900.0
2014-06-12 10:40:00,25.88,25.89,25.82,25.88,133100.0,22.6795,22.6882,22.6269,22.6795,133100.0
2014-06-12 10:45:00,25.88,25.89,25.86,25.88,58000.0,22.6795,22.6882,22.6619,22.6795,58000.0
2014-06-12 10:50:00,25.88,25.92,25.87,25.9,36300.0,22.6795,22.7145,22.6707,22.697,36300.0
2014-06-12 10:55:00,25.89,25.91,25.86,25.89,59500.0,22.6882,22.7058,22.6619,22.6882,59500.0
2014-06-12 11:00:00,25.88,25.92,25.86,25.91,41700.0,22.6795,22.7145,22.6619,22.7058,41700.0
2014-06-12 11:05:00,25.91,25.93,25.9,25.92,18300.0,22.7058,22.7233,22.697,22.7145,18300.0
2014-06-12 11:10:00,25.92,25.95,25.92,25.92,32500.0,22.7145,22.7408,22.7145,22.7145,32500.0
2014-06-12 11:15:00,25.92,25.96,25.92,25.94,20300.0,22.7145,22.7496,22.7145,22.732,20300.0
2014-06-12 11:20:00,25.94,25.95,25.92,25.94,21000.0,22.732,22.7408,22.7145,22.732,21000.0
2014-06-12 11:25:00,25.94,25.98,25.93,25.96,55800.0,22.732,22.7671,22.7233,22.7496,55800.0
2014-06-12 11:30:00,25.96,25.99,25.96,25.96,29800.0,22.7496,22.7759,22.7496,22.7496,29800.0
2014-06-12 11:35:00,25.97,25.98,25.96,25.96,36000.0,22.7583,22.7671,22.7496,22.7496,36000.0
2014-06-12 11:40:00,25.96,26.0,25.95,25.98,46500.0,22.7496,22.7846,22.7408,22.7671,46500.0
2014-06-12 11:45:00,25.98,26.02,25.97,26.01,62800.0,22.7671,22.8022,22.7583,22.7934,62800.0
2014-06-12 11:50:00,26.01,26.01,25.98,25.99,33800.0,22.7934,22.7934,22.7671,22.7759,33800.0
2014-06-12 11:55:00,25.99,26.0,25.97,25.98,32000.0,22.7759,22.7846,22.7583,22.7671,32000.0
2014-06-12 12:00:00,25.98,25.99,25.94,25.99,60100.0,22.7671,22.7759,22.732,22.7759,60100.0
2014-06-12 12:05:00,25.99,25.99,25.96,25.99,41000.0,22.7759,22.7759,22.7496,22.7759,41000.0
2014-06-12 12:10:00,25.99,25.99,25.96,25.96,29800.0,22.7759,22.7759,22.7496,22.7496,29800.0
2014-06-12 12:15:00,25.97,25.98,25.94,25.95,16100.0,22.7583,22.7671,22.732,22.7408,16100.0
2014-06-12 12:20:00,25.95,25.97,25.93,25.97,25400.0,22.7408,22.7583,22.7233,22.7583,25400.0
2014-06-12 12:25:00,25.96,26.0,25.96,25.96,32100.0,22.7496,22.7846,22.7496,22.7496,32100.0
2014-06-12 12:30:00,25.97,25.97,25.96,25.97,24000.0,22.7583,22.7583,22.7496,22.7583,24000.0
2014-06-12 12:35:00,25.97,25.98,25.96,25.96,7600.0,22.7583,22.7671,22.7496,22.7496,7600.0
2014-06-12 12:40:00,25.96,25.97,25.94,25.94,14600.0,22.7496,22.7583,22.732,22.732,14600.0
2014-06-12 12:45:00,25.94,25.95,25.92,25.94,10300.0,22.732,22.7408,22.7145,22.732,10300.0
2014-06-12 12:50:00,25.94,25.94,25.89,25.91,23900.0,22.732,22.732,22.6882,22.7058,23900.0
2014-06-12 12:55:00,25.91,25.93,25.89,25.91,28800.0,22.7058,22.7233,22.6882,22.7058,28800.0
2014-06-12 13:00:00,25.92,25.93,25.88,25.9,40200.0,22.7145,22.7233,22.6795,22.697,40200.0
2014-06-12 13:05:00,25.9,25.91,25.87,25.89,23600.0,22.697,22.7058,22.6707,22.6882,23600.0
2014-06-12 13:10:00,25.89,25.91,25.85,25.86,62800.0,22.6882,22.7058,22.6532,22.6619,62800.0
2014-06-12 13:15:00,25.87,25.89,25.83,25.83,208100.0,22.6707,22.6882,22.6357,22.6357,208100.0
2014-06-12 13:20:00,25.83,25.83,25.75,25.78,279100.0,22.6357,22.6357,22.5655,22.5918,279100.0
2014-06-12 13:25:00,25.78,25.8,25.77,25.79,65700.0,22.5918,22.6094,22.5831,22.6006,65700.0
2014-06-12 13:30:00,25.79,25.8,25.72,25.72,92000.0,22.6006,22.6094,22.5393,22.5393,92000.0
2014-06-12 13:35:00,25.73,25.74,25.71,25.74,98100.0,22.548,22.5568,22.5305,22.5568,98100.0
2014-06-12 13:40:00,25.74,25.75,25.69,25.72,100400.0,22.5568,22.5655,22.513,22.5393,100400.0
2014-06-12 13:45:00,25.72,25.73,25.66,25.68,119200.0,22.5393,22.548,22.4867,22.5042,119200.0
2014-06-12 13:50:00,25.67,25.69,25.64,25.64,78600.0,22.4954,22.513,22.4691,22.4691,78600.0
2014-06-12 13:55:00,25.65,25.68,25.64,25.67,70700.0,22.4779,22.5042,22.4691,22.4954,70700.0
2014-06-12 14:00:00,25.68,25.7,25.66,25.69,26400.0,22.5042,22.5217,22.4867,22.513,26400.0
2014-06-12 14:05:00,25.7,25.7,25.65,25.66,39200.0,22.5217,22.5217,22.4779,22.4867,39200.0
2014-06-12 14:10:00,25.66,25.71,25.66,25.7,86700.0,22.4867,22.5305,22.4867,22.5217,86700.0
2014-06-12 14:15:00,25.7,25.74,25.69,25.71,46800.0,22.5217,22.5568,22.513,22.5305,46800.0
2014-06-12 14:20:00,25.72,25.74,25.68,25.68,47100.0,22.5393,22.5568,22.5042,22.5042,47100.0
2014-06-12 14:25:00,25.69,25.72,25.69,25.71,29400.0,22.513,22.5393,22.513,22.5305,29400.0
2014-06-12 14:30:00,25.72,25.72,25.65,25.67,44500.0,22.5393,22.5393,22.4779,22.4954,44500.0
2014-06-12 14:35:00,25.68,25.69,25.65,25.66,28700.0,22.5042,22.513,22.4779,22.4867,28700.0
2014-06-12 14:40:00,25.66,25.72,25.66,25.72,27800.0,22.4867,22.5393,22.4867,22.5393,27800.0
2014-06-12 14:45:00,25.72,25.72,25.69,25.69,21300.0,22.5393,22.5393,22.513,22.513,21300.0
2014-06-12 14:50:00,25.7,25.7,25.67,25.69,37300.0,22.5217,22.5217,22.4954,22.513,37300.0
2014-06-12 14:55:00,25.69,25.71,25.67,25.69,27600.0,22.513,22.5305,22.4954,22.513,27600.0
2014-06-12 15:00:00,25.69,25.71,25.67,25.68,61000.0,22.513,22.5305,22.4954,22.5042,61000.0
2014-06-12 15:05:00,25.67,25.68,25.65,25.65,67200.0,22.4954,22.5042,22.4779,22.4779,67200.0
2014-06-12 15:10:00,25.66,25.66,25.63,25.65,46100.0,22.4867,22.4867,22.4604,22.4779,46100.0
2014-06-12 15:15:00,25.65,25.68,25.65,25.68,31800.0,22.4779,22.5042,22.4779,22.5042,31800.0
2014-06-12 15:20:00,25.68,25.7,25.67,25.68,72500.0,22.5042,22.5217,22.4954,22.5042,72500.0
2014-06-12 15:25:00,25.68,25.69,25.66,25.68,67800.0,22.5042,22.513,22.4867,22.5042,67800.0
2014-06-12 15:30:00,25.68,25.68,25.65,25.66,60900.0,22.5042,22.5042,22.4779,22.4867,60900.0
2014-06-12 15:35:00,25.66,25.66,25.58,25.59,206800.0,22.4867,22.4867,22.4166,22.4253,206800.0
2014-06-12 15:40:00,25.59,25.64,25.59,25.63,169100.0,22.4253,22.4691,22.4253,22.4604,169100.0
2014-06-12 15:45:00,25.64,25.68,25.63,25.66,206900.0,22.4691,22.5042,22.4604,22.4867,206900.0
2014-06-12 15:50:00,25.66,25.69,25.65,25.67,175700.0,22.4867,22.513,22.4779,22.4954,175700.0
2014-06-12 15:55:00,25.67,25.68,25.59,25.6,691700.0,22.4954,22.5042,22.4253,22.4341,691700.0
2014-06-13 09:30:00,25.66,25.92,25.62,25.9,113300.0,22.4867,22.7145,22.4516,22.697,113300.0
2014-06-13 09:35:00,25.91,25.94,25.78,25.8,131300.0,22.7058,22.732,22.5918,22.6094,131300.0
2014-06-13 09:40:00,25.81,25.86,25.79,25.85,68400.0,22.6181,22.6619,22.6006,22.6532,68400.0
2014-06-13 09:45:00,25.84,25.86,25.79,25.83,69600.0,22.6444,22.6619,22.6006,22.6357,69600.0
2014-06-13 09:50:00,25.84,25.89,25.84,25.84,63300.0,22.6444,22.6882,22.6444,22.6444,63300.0
2014-06-13 09:55:00,25.83,25.84,25.79,25.83,67200.0,22.6357,22.6444,22.6006,22.6357,67200.0
2014-06-13 10:00:00,25.82,25.83,25.77,25.79,150100.0,22.6269,22.6357,22.5831,22.6006,150100.0
2014-06-13 10:05:00,25.78,25.81,25.71,25.71,183200.0,22.5918,22.6181,22.5305,22.5305,183200.0
2014-06-13 10:10:00,25.72,25.74,25.69,25.72,270300.0,22.5393,22.5568,22.513,22.5393,270300.0
2014-06-13 10:15:00,25.71,25.77,25.71,25.76,140600.0,22.5305,22.5831,22.5305,22.5743,140600.0
2014-06-13 10:20:00,25.76,25.77,25.74,25.75,137000.0,22.5743,22.5831,22.5568,22.5655,137000.0
2014-06-13 10:25:00,25.75,25.77,25.75,25.76,114700.0,22.5655,22.5831,22.5655,22.5743,114700.0
2014-06-13 10:30:00,25.76,25.85,25.74,25.83,111200.0,22.5743,22.6532,22.5568,22.6357,111200.0
2014-06-13 10:35:00,25.84,25.86,25.81,25.84,73100.0,22.6444,22.6619,22.6181,22.6444,73100.0
2014-06-13 10:40:00,25.85,25.85,25.81,25.83,66400.0,22.6532,22.6532,22.6181,22.6357,66400.0
2014-06-13 10:45:00,25.83,25.83,25.74,25.75,131100.0,22.6357,22.6357,22.5568,22.5655,131100.0
2014-06-13 10:50:00,25.75,25.81,25.75,25.81,92400.0,22.5655,22.6181,22.5655,22.6181,92400.0
2014-06-13 10:55:00,25.81,25.81,25.78,25.8,111400.0,22.6181,22.6181,22.5918,22.6094,111400.0
2014-06-13 11:00:00,25.81,25.83,25.8,25.83,44100.0,22.6181,22.6357,22.6094,22.6357,44100.0
2014-06-13 11:05:00,25.83,25.85,25.81,25.82,80200.0,22.6357,22.6532,22.6181,22.6269,80200.0
2014-06-13 11:10:00,25.83,25.84,25.81,25.83,130200.0,22.6357,22.6444,22.6181,22.6357,130200.0
2014-06-13 11:15:00,25.82,25.86,25.82,25.85,90400.0,22.6269,22.6619,22.6269,22.6532,90400.0
2014-06-13 11:20:00,25.85,25.87,25.82,25.83,41700.0,22.6532,22.6707,22.6269,22.6357,41700.0
2014-06-13 11:25:00,25.84,25.84,25.8,25.83,43400.0,22.6444,22.6444,22.6094,22.6357,43400.0
2014-06-13 11:30:00,25.83,25.85,25.8,25.8,60000.0,22.6357,22.6532,22.6094,22.6094,60000.0
2014-06-13 11:35:00,25.79,25.81,25.78,25.78,49600.0,22.6006,22.6181,22.5918,22.5918,49600.0
2014-06-13 11:40:00,25.78,25.79,25.75,25.77,65900.0,22.5918,22.6006,22.5655,22.5831,65900.0
2014-06-13 11:45:00,25.77,25.77,25.73,25.76,175500.0,22.5831,22.5831,22.548,22.5743,175500.0
2014-06-13 11:50:00,25.76,25.77,25.75,25.76,37600.0,22.5743,22.5831,22.5655,22.5743,37600.0
2014-06-13 11:55:00,25.76,25.78,25.74,25.74,20100.0,22.5743,22.5918,22.5568,22.5568,20100.0
2014-06-13 12:00:00,25.75,25.78,25.75,25.78,75600.0,22.5655,22.5918,22.5655,22.5918,75600.0
2014-06-13 12:05:00,25.78,25.83,25.76,25.8,125100.0,22.5918,22.6357,22.5743,22.6094,125100.0
2014-06-13 12:10:00,25.79,25.82,25.78,25.82,27300.0,22.6006,22.6269,22.5918,22.6269,27300.0
2014-06-13 12:15:00,25.81,25.84,25.81,25.82,20300.0,22.6181,22.6444,22.6181,22.6269,20300.0
2014-06-13 12:20:00,25.82,25.87,25.82,25.86,45300.0,22.6269,22.6707,22.6269,22.6619,45300.0
2014-06-13 12:25:00,25.86,25.88,25.86,25.88,18800.0,22.6619,22.6795,22.6619,22.6795,18800.0
2014-06-13 12:30:00,25.88,25.88,25.85,25.86,82600.0,22.6795,22.6795,22.6532,22.6619,82600.0
2014-06-13 12:35:00,25.86,25.88,25.84,25.84,55600.0,22.6619,22.6795,22.6444,22.6444,55600.0
2014-06-13 12:40:00,25.84,25.88,25.84,25.87,37200.0,22.6444,22.6795,22.6444,22.6707,37200.0
2014-06-13 12:45:00,25.87,25.91,25.87,25.89,60800.0,22.6707,22.7058,22.6707,22.6882,60800.0
2014-06-13 12:50:00,25.9,25.91,25.9,25.91,15900.0,22.697,22.7058,22.697,22.7058,15900.0
2014-06-13 12:55:00,25.91,25.91,25.88,25.88,20200.0,22.7058,22.7058,22.6795,22.6795,20200.0
2014-06-13 13:00:00,25.88,25.92,25.87,25.9,57200.0,22.6795,22.7145,22.6707,22.697,57200.0
2014-06-13 13:05:00,25.9,25.91,25.88,25.89,72900.0,22.697,22.7058,22.6795,22.6882,72900.0
2014-06-13 13:10:00,25.89,25.89,25.87,25.88,12000.0,22.6882,22.6882,22.6707,22.6795,12000.0
2014-06-13 13:15:00,25.88,25.88,25.86,25.88,35600.0,22.6795,22.6795,22.6619,22.6795,35600.0
2014-06-13 13:20:00,25.88,25.88,25.87,25.87,16800.0,22.6795,22.6795,22.6707,22.6707,16800.0
2014-06-13 13:25:00,25.87,25.89,25.86,25.89,23200.0,22.6707,22.6882,22.6619,22.6882,23200.0
2014-06-13 13:30:00,25.89,25.91,25.88,25.91,61200.0,22.6882,22.7058,22.6795,22.7058,61200.0
2014-06-13 13:35:00,25.91,25.92,25.9,25.92,21700.0,22.7058,22.7145,22.697,22.7145,21700.0
2014-06-13 13:40:00,25.91,25.92,25.89,25.91,48200.0,22.7058,22.7145,22.6882,22.7058,48200.0
2014-06-13 13:45:00,25.9,25.93,25.9,25.93,99400.0,22.697,22.7233,22.697,22.7233,99400.0
2014-06-13 13:50:00,25.93,25.96,25.93,25.95,71400.0,22.7233,22.7496,22.7233,22.7408,71400.0
2014-06-13 13:55:00,25.95,25.96,25.94,25.94,41400.0,22.7408,22.7496,22.732,22.732,41400.0
2014-06-13 14:00:00,25.94,25.94,25.91,25.91,35000.0,22.732,22.732,22.7058,22.7058,35000.0
2014-06-13 14:05:00,25.91,25.92,25.9,25.92,58900.0,22.7058,22.7145,22.697,22.7145,58900.0
2014-06-13 14:10:00,25.91,25.92,25.9,25.91,32400.0,22.7058,22.7145,22.697,22.7058,32400.0
2014-06-13 14:15:00,25.91,25.95,25.9,25.95,47300.0,22.7058,22.7408,22.697,22.7408,47300.0
2014-06-13 14:20:00,25.95,25.95,25.93,25.93,19400.0,22.7408,22.7408,22.7233,22.7233,19400.0
2014-06-13 14:25:00,25.94,25.94,25.92,25.94,40500.0,22.732,22.732,22.7145,22.732,40500.0
2014-06-13 14:30:00,25.94,25.94,25.92,25.93,49800.0,22.732,22.732,22.7145,22.7233,49800.0
2014-06-13 14:35:00,25.93,25.94,25.91,25.92,137100.0,22.7233,22.732,22.7058,22.7145,137100.0
2014-06-13 14:40:00,25.92,25.94,25.92,25.94,52400.0,22.7145,22.732,22.7145,22.732,52400.0
2014-06-13 14:45:00,25.94,25.96,25.93,25.96,32700.0,22.732,22.7496,22.7233,22.7496,32700.0
2014-06-13 14:50:00,25.96,25.96,25.95,25.96,44300.0,22.7496,22.7496,22.7408,22.7496,44300.0
2014-06-13 14:55:00,25.96,25.96,25.94,25.95,61800.0,22.7496,22.7496,22.732,22.7408,61800.0
2014-06-13 15:00:00,25.96,25.97,25.96,25.97,32000.0,22.7496,22.7583,22.7496,22.7583,32000.0
2014-06-13 15:05:00,25.97,26.06,25.96,26.05,197400.0,22.7583,22.8372,22.7496,22.8284,197400.0
2014-06-13 15:10:00,26.05,26.08,26.04,26.08,222900.0,22.8284,22.8547,22.8197,22.8547,222900.0
2014-06-13 15:15:00,26.07,26.1,26.04,26.1,311000.0,22.846,22.8723,22.8197,22.8723,311000.0
2014-06-13 15:20:00,26.1,26.11,25.98,25.98,122200.0,22.8723,22.881,22.7671,22.7671,122200.0
2014-06-13 15:25:00,25.98,25.99,25.93,25.93,65100.0,22.7671,22.7759,22.7233,22.7233,65100.0
2014-06-13 15:30:00,25.93,25.94,25.9,25.92,82200.0,22.7233,22.732,22.697,22.7145,82200.0
2014-06-13 15:35:00,25.92,25.96,25.91,25.95,85300.0,22.7145,22.7496,22.7058,22.7408,85300.0
2014-06-13 15:40:00,25.96,25.96,25.93,25.95,114500.0,22.7496,22.7496,22.7233,22.7408,114500.0
2014-06-13 15:45:00,25.95,25.97,25.91,25.96,196500.0,22.7408,22.7583,22.7058,22.7496,196500.0
2014-06-13 15:50:00,25.96,26.0,25.96,25.98,186300.0,22.7496,22.7846,22.7496,22.7671,186300.0
2014-06-13 15:55:00,25.99,26.03,25.98,26.02,442900.0,22.7759,22.8109,22.7671,22.8022,442900.0
2014-06-16 09:30:00,25.89,25.89,25.82,25.83,79200.0,22.6882,22.6882,22.6269,22.6357,79200.0
2014-06-16 09:35:00,25.82,25.85,25.8,25.82,126300.0,22.6269,22.6532,22.6094,22.6269,126300.0
2014-06-16 09:40:00,25.83,25.85,25.81,25.83,73300.0,22.6357,22.6532,22.6181,22.6357,73300.0
2014-06-16 09:45:00,25.83,25.83,25.81,25.83,48800.0,22.6357,22.6357,22.6181,22.6357,48800.0
2014-06-16 09:50:00,25.83,25.83,25.8,25.81,44700.0,22.6357,22.6357,22.6094,22.6181,44700.0
2014-06-16 09:55:00,25.81,25.82,25.79,25.8,85900.0,22.6181,22.6269,22.6006,22.6094,85900.0
2014-06-16 10:00:00,25.79,25.82,25.79,25.82,71400.0,22.6006,22.6269,22.6006,22.6269,71400.0
2014-06-16 10:05:00,25.82,25.82,25.8,25.82,57600.0,22.6269,22.6269,22.6094,22.6269,57600.0
2014-06-16 10:10:00,25.82,25.89,25.8,25.89,209400.0,22.6269,22.6882,22.6094,22.6882,209400.0
2014-06-16 10:15:00,25.89,25.93,25.88,25.88,81100.0,22.6882,22.7233,22.6795,22.6795,81100.0
2014-06-16 10:20:00,25.89,25.9,25.83,25.85,66700.0,22.6882,22.697,22.6357,22.6532,66700.0
2014-06-16 10:25:00,25.85,25.86,25.83,25.84,65000.0,22.6532,22.6619,22.6357,22.6444,65000.0
2014-06-16 10:30:00,25.83,25.86,25.83,25.85,106500.0,22.6357,22.6619,22.6357,22.6532,106500.0
2014-06-16 10:35:00,25.85,25.87,25.84,25.84,34700.0,22.6532,22.6707,22.6444,22.6444,34700.0
2014-06-16 10:40:00,25.84,25.86,25.84,25.86,56700.0,22.6444,22.6619,22.6444,22.6619,56700.0
2014-06-16 10:45:00,25.85,25.86,25.84,25.85,53100.0,22.6532,22.6619,22.6444,22.6532,53100.0
2014-06-16 10:50:00,25.85,25.86,25.84,25.85,40000.0,22.6532,22.6619,22.6444,22.6532,40000.0
2014-06-16 10:55:00,25.85,25.87,24.68,25.62,1461500.0,22.6532,22.6707,21.6279,22.4516,1461500.0
2014-06-16 11:00:00,25.62,25.73,25.58,25.7,412700.0,22.4516,22.548,22.4166,22.5217,412700.0
2014-06-16 11:05:00,25.7,25.76,25.68,25.75,222100.0,22.5217,22.5743,22.5042,22.5655,222100.0
2014-06-16 11:10:00,25.74,25.77,25.73,25.73,95700.0,22.5568,22.5831,22.548,22.548,95700.0
2014-06-16 11:15:00,25.73,25.73,25.63,25.69,93800.0,22.548,22.548,22.4604,22.513,93800.0
2014-06-16 11:20:00,25.68,25.7,25.66,25.7,119400.0,22.5042,22.5217,22.4867,22.5217,119400.0
2014-06-16 11:25:00,25.69,25.7,25.66,25.66,109400.0,22.513,22.5217,22.4867,22.4867,109400.0
2014-06-16 11:30:00,25.66,25.68,25.57,25.57,122900.0,22.4867,22.5042,22.4078,22.4078,122900.0
2014-06-16 11:35:00,25.56,25.57,25.54,25.54,103800.0,22.399,22.4078,22.3815,22.3815,103800.0
2014-06-16 11:40:00,25.54,25.59,25.52,25.55,109600.0,22.3815,22.4253,22.364,22.3903,109600.0
2014-06-16 11:45:00,25.56,25.61,25.55,25.61,62000.0,22.399,22.4429,22.3903,22.4429,62000.0
2014-06-16 11:50:00,25.6,25.61,25.59,25.6,33300.0,22.4341,22.4429,22.4253,22.4341,33300.0
2014-06-16 11:55:00,25.61,25.63,25.6,25.6,18900.0,22.4429,22.4604,22.4341,22.4341,18900.0
2014-06-16 12:00:00,25.61,25.61,25.6,25.61,11100.0,22.4429,22.4429,22.4341,22.4429,11100.0
2014-06-16 12:05:00,25.6,25.65,25.6,25.64,28100.0,22.4341,22.4779,22.4341,22.4691,28100.0
2014-06-16 12:10:00,25.65,25.72,25.65,25.72,59000.0,22.4779,22.5393,22.4779,22.5393,59000.0
2014-06-16 12:15:00,25.71,25.77,25.71,25.73,42600.0,22.5305,22.5831,22.5305,22.548,42600.0
2014-06-16 12:20:00,25.73,25.81,25.73,25.81,56500.0,22.548,22.6181,22.548,22.6181,56500.0
2014-06-16 12:25:00,25.8,25.81,25.8,25.8,29700.0,22.6094,22.6181,22.6094,22.6094,29700.0
2014-06-16 12:30:00,25.8,25.83,25.78,25.8,64800.0,22.6094,22.6357,22.5918,22.6094,64800.0
2014-06-16 12:35:00,25.8,25.81,25.77,25.79,38600.0,22.6094,22.6181,22.5831,22.6006,38600.0
2014-06-16 12:40:00,25.8,25.81,25.8,25.8,10000.0,22.6094,22.6181,22.6094,22.6094,10000.0
2014-06-16 12:45:00,25.81,25.81,25.77,25.78,32300.0,22.6181,22.6181,22.5831,22.5918,32300.0
2014-06-16 12:50:00,25.78,25.84,25.78,25.83,15700.0,22.5918,22.6444,22.5918,22.6357,15700.0
2014-06-16 12:55:00,25.82,25.84,25.82,25.84,17500.0,22.6269,22.6444,22.6269,22.6444,17500.0
2014-06-16 13:00:00,25.84,25.86,25.81,25.86,28500.0,22.6444,22.6619,22.6181,22.6619,28500.0
2014-06-16 13:05:00,25.86,25.92,25.85,25.9,34400.0,22.6619,22.7145,22.6532,22.697,34400.0
2014-06-16 13:10:00,25.9,25.92,25.89,25.91,20600.0,22.697,22.7145,22.6882,22.7058,20600.0
2014-06-16 13:15:00,25.92,25.93,25.9,25.9,29600.0,22.7145,22.7233,22.697,22.697,29600.0
2014-06-16 13:20:00,25.91,25.93,25.9,25.92,33900.0,22.7058,22.7233,22.697,22.7145,33900.0
2014-06-16 13:25:00,25.91,25.93,25.9,25.91,35900.0,22.7058,22.7233,22.697,22.7058,35900.0
2014-06-16 13:30:00,25.92,25.96,25.91,25.95,64700.0,22.7145,22.7496,22.7058,22.7408,64700.0
2014-06-16 13:35:00,25.95,25.96,25.92,25.93,33700.0,22.7408,22.7496,22.7145,22.7233,33700.0
2014-06-16 13:40:00,25.93,25.95,25.92,25.93,30400.0,22.7233,22.7408,22.7145,22.7233,30400.0
2014-06-16 13:45:00,25.93,25.95,25.92,25.93,29200.0,22.7233,22.7408,22.7145,22.7233,29200.0
2014-06-16 13:50:00,25.92,25.96,25.92,25.92,82400.0,22.7145,22.7496,22.7145,22.7145,82400.0
2014-06-16 13:55:00,25.92,25.93,25.9,25.92,47200.0,22.7145,22.7233,22.697,22.7145,47200.0
2014-06-16 14:00:00,25.91,25.95,25.9,25.95,54300.0,22.7058,22.7408,22.697,22.7408,54300.0
2014-06-16 14:05:00,25.95,25.95,25.92,25.92,51400.0,22.7408,22.7408,22.7145,22.7145,51400.0
2014-06-16 14:10:00,25.92,25.93,25.89,25.9,23400.0,22.7145,22.7233,22.6882,22.697,23400.0
2014-06-16 14:15:00,25.9,25.91,25.85,25.85,28700.0,22.697,22.7058,22.6532,22.6532,28700.0
2014-06-16 14:20:00,25.86,25.89,25.85,25.86,27300.0,22.6619,22.6882,22.6532,22.6619,27300.0
2014-06-16 14:25:00,25.86,25.86,25.83,25.85,25000.0,22.6619,22.6619,22.6357,22.6532,25000.0
2014-06-16 14:30:00,25.84,25.86,25.84,25.85,24400.0,22.6444,22.6619,22.6444,22.6532,24400.0
2014-06-16 14:35:00,25.84,25.86,25.84,25.86,24500.0,22.6444,22.6619,22.6444,22.6619,24500.0
2014-06-16 14:40:00,25.85,25.87,25.83,25.87,36500.0,22.6532,22.6707,22.6357,22.6707,36500.0
2014-06-16 14:45:00,25.87,25.88,25.85,25.87,24100.0,22.6707,22.6795,22.6532,22.6707,24100.0
2014-06-16 14:50:00,25.87,25.88,25.86,25.87,24600.0,22.6707,22.6795,22.6619,22.6707,24600.0
2014-06-16 14:55:00,25.87,25.87,25.82,25.82,49000.0,22.6707,22.6707,22.6269,22.6269,49000.0
2014-06-16 15:00:00,25.82,25.83,25.8,25.81,39000.0,22.6269,22.6357,22.6094,22.6181,39000.0
2014-06-16 15:05:00,25.8,25.82,25.8,25.82,26500.0,22.6094,22.6269,22.6094,22.6269,26500.0
2014-06-16 15:10:00,25.82,25.82,25.8,25.81,43100.0,22.6269,22.6269,22.6094,22.6181,43100.0
2014-06-16 15:15:00,25.8,25.82,25.79,25.8,66400.0,22.6094,22.6269,22.6006,22.6094,66400.0
2014-06-16 15:20:00,25.8,25.84,25.8,25.81,49100.0,22.6094,22.6444,22.6094,22.6181,49100.0
2014-06-16 15:25:00,25.82,25.84,25.82,25.83,36600.0,22.6269,22.6444,22.6269,22.6357,36600.0
2014-06-16 15:30:00,25.83,25.84,25.82,25.83,75000.0,22.6357,22.6444,22.6269,22.6357,75000.0
2014-06-16 15:35:00,25.83,25.85,25.83,25.84,51800.0,22.6357,22.6532,22.6357,22.6444,51800.0
2014-06-16 15:40:00,25.84,25.85,25.82,25.84,79600.0,22.6444,22.6532,22.6269,22.6444,79600.0
2014-06-16 15:45:00,25.84,25.85,25.83,25.84,141300.0,22.6444,22.6532,22.6357,22.6444,141300.0
2014-06-16 15:50:00,25.84,25.88,25.83,25.88,164600.0,22.6444,22.6795,22.6357,22.6795,164600.0
2014-06-16 15:55:00,25.88,25.89,25.86,25.87,277600.0,22.6795,22.6882,22.6619,22.6707,277600.0
2014-06-17 09:30:00,25.36,25.86,25.36,25.85,115500.0,22.2238,22.6619,22.2238,22.6532,115500.0
2014-06-17 09:35:00,25.86,25.92,25.78,25.87,127400.0,22.6619,22.7145,22.5918,22.6707,127400.0
2014-06-17 09:40:00,25.87,26.11,25.86,26.11,138500.0,22.6707,22.881,22.6619,22.881,138500.0
2014-06-17 09:45:00,26.11,26.23,26.09,26.21,140500.0,22.881,22.9862,22.8635,22.9687,140500.0
2014-06-17 09:50:00,26.21,26.28,26.18,26.28,115000.0,22.9687,23.03,22.9424,23.03,115000.0
2014-06-17 09:55:00,26.28,26.41,26.28,26.35,120100.0,23.03,23.1439,23.03,23.0913,120100.0
2014-06-17 10:00:00,26.34,26.56,26.28,26.56,273800.0,23.0826,23.2754,23.03,23.2754,273800.0
2014-06-17 10:05:00,26.56,26.68,26.48,26.68,236400.0,23.2754,23.3805,23.2053,23.3805,236400.0
2014-06-17 10:10:00,26.68,26.81,26.63,26.8,478600.0,23.3805,23.4945,23.3367,23.4857,478600.0
2014-06-17 10:15:00,26.81,26.84,26.7,26.83,607200.0,23.4945,23.5207,23.3981,23.512,607200.0
2014-06-17 10:20:00,26.84,26.89,26.82,26.87,589700.0,23.5207,23.5646,23.5032,23.547,589700.0
2014-06-17 10:25:00,26.88,27.06,26.88,26.99,432700.0,23.5558,23.7135,23.5558,23.6522,432700.0
2014-06-17 10:30:00,27.0,27.07,26.95,27.07,590400.0,23.661,23.7223,23.6171,23.7223,590400.0
2014-06-17 10:35:00,27.07,27.11,27.02,27.1,369900.0,23.7223,23.7574,23.6785,23.7486,369900.0
2014-06-17 10:40:00,27.1,27.14,27.01,27.04,345800.0,23.7486,23.7836,23.6697,23.696,345800.0
2014-06-17 10:45:00,27.04,27.04,26.97,27.01,159000.0,23.696,23.696,23.6347,23.6697,159000.0
2014-06-17 10:50:00,27.01,27.01,26.94,27.0,160800.0,23.6697,23.6697,23.6084,23.661,160800.0
2014-06-17 10:55:00,26.99,27.05,26.99,27.02,277300.0,23.6522,23.7048,23.6522,23.6785,277300.0
2014-06-17 11:00:00,27.02,27.04,26.93,26.93,77500.0,23.6785,23.696,23.5996,23.5996,77500.0
2014-06-17 11:05:00,26.93,26.97,26.88,26.91,62700.0,23.5996,23.6347,23.5558,23.5821,62700.0
2014-06-17 11:10:00,26.9,26.93,26.89,26.9,188300.0,23.5733,23.5996,23.5646,23.5733,188300.0
2014-06-17 11:15:00,26.9,27.02,26.9,26.99,98100.0,23.5733,23.6785,23.5733,23.6522,98100.0
2014-06-17 11:20:00,26.99,27.06,26.97,27.03,99700.0,23.6522,23.7135,23.6347,23.6872,99700.0
2014-06-17 11:25:00,27.03,27.06,27.03,27.05,63300.0,23.6872,23.7135,23.6872,23.7048,63300.0
2014-06-17 11:30:00,27.06,27.07,27.02,27.06,50400.0,23.7135,23.7223,23.6785,23.7135,50400.0
2014-06-17 11:35:00,27.05,27.08,27.04,27.08,54600.0,23.7048,23.7311,23.696,23.7311,54600.0
2014-06-17 11:40:00,27.08,27.1,27.07,27.08,62200.0,23.7311,23.7486,23.7223,23.7311,62200.0
2014-06-17 11:45:00,27.09,27.1,27.07,27.1,70500.0,23.7398,23.7486,23.7223,23.7486,70500.0
2014-06-17 11:50:00,27.09,27.1,27.04,27.07,85200.0,23.7398,23.7486,23.696,23.7223,85200.0
2014-06-17 11:55:00,27.08,27.13,27.06,27.13,65500.0,23.7311,23.7749,23.7135,23.7749,65500.0
2014-06-17 12:00:00,27.13,27.14,27.1,27.14,37000.0,23.7749,23.7836,23.7486,23.7836,37000.0
2014-06-17 12:05:00,27.14,27.14,27.05,27.05,111100.0,23.7836,23.7836,23.7048,23.7048,111100.0
2014-06-17 12:10:00,27.05,27.05,27.01,27.03,61600.0,23.7048,23.7048,23.6697,23.6872,61600.0
2014-06-17 12:15:00,27.03,27.07,27.0,27.03,77600.0,23.6872,23.7223,23.661,23.6872,77600.0
2014-06-17 12:20:00,27.02,27.1,27.02,27.08,115300.0,23.6785,23.7486,23.6785,23.7311,115300.0
2014-06-17 12:25:00,27.08,27.15,27.08,27.13,92900.0,23.7311,23.7924,23.7311,23.7749,92900.0
2014-06-17 12:30:00,27.12,27.18,27.11,27.16,51900.0,23.7661,23.8187,23.7574,23.8012,51900.0
2014-06-17 12:35:00,27.16,27.24,27.15,27.24,157700.0,23.8012,23.8713,23.7924,23.8713,157700.0
2014-06-17 12:40:00,27.24,27.28,27.23,27.27,94700.0,23.8713,23.9063,23.8625,23.8976,94700.0
2014-06-17 12:45:00,27.26,27.27,27.23,27.26,59200.0,23.8888,23.8976,23.8625,23.8888,59200.0
2014-06-17 12:50:00,27.26,27.26,27.24,27.25,53500.0,23.8888,23.8888,23.8713,23.88,53500.0
2014-06-17 12:55:00,27.26,27.26,27.17,27.2,127900.0,23.8888,23.8888,23.8099,23.8362,127900.0
2014-06-17 13:00:00,27.19,27.2,27.09,27.09,108800.0,23.8275,23.8362,23.7398,23.7398,108800.0
2014-06-17 13:05:00,27.09,27.13,27.07,27.11,96200.0,23.7398,23.7749,23.7223,23.7574,96200.0
2014-06-17 13:10:00,27.11,27.15,27.09,27.15,64000.0,23.7574,23.7924,23.7398,23.7924,64000.0
2014-06-17 13:15:00,27.14,27.19,27.14,27.19,40200.0,23.7836,23.8275,23.7836,23.8275,40200.0
2014-06-17 13:20:00,27.2,27.21,27.19,27.21,73500.0,23.8362,23.845,23.8275,23.845,73500.0
2014-06-17 13:25:00,27.21,27.23,27.2,27.23,22200.0,23.845,23.8625,23.8362,23.8625,22200.0
2014-06-17 13:30:00,27.23,27.27,27.21,27.22,85500.0,23.8625,23.8976,23.845,23.8538,85500.0
2014-06-17 13:35:00,27.22,27.22,27.17,27.21,33900.0,23.8538,23.8538,23.8099,23.845,33900.0
2014-06-17 13:40:00,27.21,27.23,27.2,27.23,45800.0,23.845,23.8625,23.8362,23.8625,45800.0
2014-06-17 13:45:00,27.22,27.26,27.21,27.25,85800.0,23.8538,23.8888,23.845,23.88,85800.0
2014-06-17 13:50:00,27.25,27.27,27.24,27.26,51000.0,23.88,23.8976,23.8713,23.8888,51000.0
2014-06-17 13:55:00,27.26,27.3,27.26,27.3,66600.0,23.8888,23.9239,23.8888,23.9239,66600.0
2014-06-17 14:00:00,27.3,27.32,27.26,27.26,118700.0,23.9239,23.9414,23.8888,23.8888,118700.0
2014-06-17 14:05:00,27.26,27.31,27.25,27.31,36900.0,23.8888,23.9326,23.88,23.9326,36900.0
2014-06-17 14:10:00,27.31,27.33,27.29,27.33,74800.0,23.9326,23.9501,23.9151,23.9501,74800.0
2014-06-17 14:15:00,27.33,27.38,27.32,27.37,68800.0,23.9501,23.994,23.9414,23.9852,68800.0
2014-06-17 14:20:00,27.38,27.38,27.34,27.38,75500.0,23.994,23.994,23.9589,23.994,75500.0
2014-06-17 14:25:00,27.38,27.43,27.37,27.42,93000.0,23.994,24.0378,23.9852,24.029,93000.0
2014-06-17 14:30:00,27.43,27.47,27.43,27.47,128600.0,24.0378,24.0728,24.0378,24.0728,128600.0
2014-06-17 14:35:00,27.47,27.5,27.46,27.48,97400.0,24.0728,24.0991,24.0641,24.0816,97400.0
2014-06-17 14:40:00,27.49,27.5,27.44,27.46,189900.0,24.0904,24.0991,24.0465,24.0641,189900.0
2014-06-17 14:45:00,27.46,27.47,27.4,27.41,145900.0,24.0641,24.0728,24.0115,24.0203,145900.0
2014-06-17 14:50:00,27.41,27.42,27.38,27.4,76100.0,24.0203,24.029,23.994,24.0115,76100.0
2014-06-17 14:55:00,27.39,27.42,27.36,27.37,154100.0,24.0027,24.029,23.9764,23.9852,154100.0
2014-06-17 15:00:00,27.37,27.39,27.37,27.38,55600.0,23.9852,24.0027,23.9852,23.994,55600.0
2014-06-17 15:05:00,27.38,27.38,27.3,27.32,102300.0,23.994,23.994,23.9239,23.9414,102300.0
2014-06-17 15:10:00,27.32,27.35,27.31,27.34,57200.0,23.9414,23.9677,23.9326,23.9589,57200.0
2014-06-17 15:15:00,27.34,27.37,27.33,27.36,80200.0,23.9589,23.9852,23.9501,23.9764,80200.0
2014-06-17 15:20:00,27.36,27.36,27.28,27.28,76800.0,23.9764,23.9764,23.9063,23.9063,76800.0
2014-06-17 15:25:00,27.27,27.3,27.25,27.29,190100.0,23.8976,23.9239,23.88,23.9151,190100.0
2014-06-17 15:30:00,27.29,27.3,27.25,27.3,130900.0,23.9151,23.9239,23.88,23.9239,130900.0
2014-06-17 15:35:00,27.3,27.34,27.28,27.29,128700.0,23.9239,23.9589,23.9063,23.9151,128700.0
2014-06-17 15:40:00,27.29,27.32,27.28,27.3,175100.0,23.9151,23.9414,23.9063,23.9239,175100.0
2014-06-17 15:45:00,27.3,27.32,27.29,27.3,115400.0,23.9239,23.9414,23.9151,23.9239,115400.0
2014-06-17 15:50:00,27.3,27.3,27.26,27.28,248900.0,23.9239,23.9239,23.8888,23.9063,248900.0
2014-06-17 15:55:00,27.28,27.31,27.26,27.3,557700.0,23.9063,23.9326,23.8888,23.9239,557700.0
2014-06-18 09:30:00,27.25,27.25,26.89,26.95,181900.0,23.88,23.88,23.5646,23.6171,181900.0
2014-06-18 09:35:00,26.94,26.96,26.84,26.95,210600.0,23.6084,23.6259,23.5207,23.6171,210600.0
2014-06-18 09:40:00,26.95,27.03,26.93,26.98,113000.0,23.6171,23.6872,23.5996,23.6434,113000.0
2014-06-18 09:45:00,26.98,27.05,26.98,26.99,107500.0,23.6434,23.7048,23.6434,23.6522,107500.0
2014-06-18 09:50:00,26.98,26.98,26.91,26.94,213900.0,23.6434,23.6434,23.5821,23.6084,213900.0
2014-06-18 09:55:00,26.95,27.02,26.94,26.99,72200.0,23.6171,23.6785,23.6084,23.6522,72200.0
2014-06-18 10:00:00,26.99,27.0,26.87,26.87,68700.0,23.6522,23.661,23.547,23.547,68700.0
2014-06-18 10:05:00,26.87,26.93,26.84,26.92,147800.0,23.547,23.5996,23.5207,23.5909,147800.0
2014-06-18 10:10:00,26.91,26.95,26.88,26.95,57000.0,23.5821,23.6171,23.5558,23.6171,57000.0
2014-06-18 10:15:00,26.96,27.04,26.96,27.03,63800.0,23.6259,23.696,23.6259,23.6872,63800.0
2014-06-18 10:20:00,27.02,27.03,26.96,27.02,54400.0,23.6785,23.6872,23.6259,23.6785,54400.0
2014-06-18 10:25:00,27.01,27.04,26.97,27.04,65500.0,23.6697,23.696,23.6347,23.696,65500.0
2014-06-18 10:30:00,27.04,27.05,27.01,27.03,41100.0,23.696,23.7048,23.6697,23.6872,41100.0
2014-06-18 10:35:00,27.03,27.03,26.97,26.99,63200.0,23.6872,23.6872,23.6347,23.6522,63200.0
2014-06-18 10:40:00,26.99,27.0,26.92,26.93,62400.0,23.6522,23.661,23.5909,23.5996,62400.0
2014-06-18 10:45:00,26.92,26.95,26.91,26.95,39000.0,23.5909,23.6171,23.5821,23.6171,39000.0
2014-06-18 10:50:00,26.95,26.96,26.93,26.95,72400.0,23.6171,23.6259,23.5996,23.6171,72400.0
2014-06-18 10:55:00,26.95,26.95,26.9,26.91,90900.0,23.6171,23.6171,23.5733,23.5821,90900.0
2014-06-18 11:00:00,26.9,26.94,26.9,26.93,26100.0,23.5733,23.6084,23.5733,23.5996,26100.0
2014-06-18 11:05:00,26.94,27.0,26.94,26.99,72600.0,23.6084,23.661,23.6084,23.6522,72600.0
2014-06-18 11:10:00,27.0,27.0,26.97,27.0,20600.0,23.661,23.661,23.6347,23.661,20600.0
2014-06-18 11:15:00,27.0,27.0,26.95,26.95,33400.0,23.661,23.661,23.6171,23.6171,33400.0
2014-06-18 11:20:00,26.95,26.96,26.93,26.93,9700.0,23.6171,23.6259,23.5996,23.5996,9700.0
2014-06-18 11:25:00,26.93,26.95,26.93,26.94,19100.0,23.5996,23.6171,23.5996,23.6084,19100.0
2014-06-18 11:30:00,26.94,26.99,26.94,26.96,28300.0,23.6084,23.6522,23.6084,23.6259,28300.0
2014-06-18 11:35:00,26.96,26.97,26.95,26.96,15000.0,23.6259,23.6347,23.6171,23.6259,15000.0
2014-06-18 11:40:00,26.96,27.01,26.95,27.0,20100.0,23.6259,23.6697,23.6171,23.661,20100.0
2014-06-18 11:45:00,27.0,27.01,26.99,27.0,64400.0,23.661,23.6697,23.6522,23.661,64400.0
2014-06-18 11:50:00,27.0,27.01,26.98,27.01,22400.0,23.661,23.6697,23.6434,23.6697,22400.0
2014-06-18 11:55:00,27.01,27.01,26.99,27.0,15300.0,23.6697,23.6697,23.6522,23.661,15300.0
2014-06-18 12:00:00,27.0,27.0,26.95,26.95,50400.0,23.661,23.661,23.6171,23.6171,50400.0
2014-06-18 12:05:00,26.95,26.96,26.94,26.95,41500.0,23.6171,23.6259,23.6084,23.6171,41500.0
2014-06-18 12:10:00,26.95,26.95,26.93,26.93,26400.0,23.6171,23.6171,23.5996,23.5996,26400.0
2014-06-18 12:15:00,26.94,26.96,26.93,26.95,65400.0,23.6084,23.6259,23.5996,23.6171,65400.0
2014-06-18 12:20:00,26.95,26.96,26.94,26.94,71300.0,23.6171,23.6259,23.6084,23.6084,71300.0
2014-06-18 12:25:00,26.93,26.95,26.93,26.95,30300.0,23.5996,23.6171,23.5996,23.6171,30300.0
2014-06-18 12:30:00,26.95,26.96,26.94,26.96,29400.0,23.6171,23.6259,23.6084,23.6259,29400.0
2014-06-18 12:35:00,26.95,27.01,26.93,27.0,157400.0,23.6171,23.6697,23.5996,23.661,157400.0
2014-06-18 12:40:00,27.0,27.05,26.99,27.05,28100.0,23.661,23.7048,23.6522,23.7048,28100.0
2014-06-18 12:45:00,27.05,27.06,27.03,27.05,25900.0,23.7048,23.7135,23.6872,23.7048,25900.0
2014-06-18 12:50:00,27.06,27.1,27.05,27.1,46400.0,23.7135,23.7486,23.7048,23.7486,46400.0
2014-06-18 12:55:00,27.09,27.11,27.09,27.1,9300.0,23.7398,23.7574,23.7398,23.7486,9300.0
2014-06-18 13:00:00,27.1,27.11,27.07,27.08,20400.0,23.7486,23.7574,23.7223,23.7311,20400.0
2014-06-18 13:05:00,27.07,27.08,27.05,27.07,17900.0,23.7223,23.7311,23.7048,23.7223,17900.0
2014-06-18 13:10:00,27.07,27.1,27.06,27.1,31700.0,23.7223,23.7486,23.7135,23.7486,31700.0
2014-06-18 13:15:00,27.1,27.11,27.08,27.08,15300.0,23.7486,23.7574,23.7311,23.7311,15300.0
2014-06-18 13:20:00,27.08,27.11,27.08,27.11,15300.0,23.7311,23.7574,23.7311,23.7574,15300.0
2014-06-18 13:25:00,27.1,27.11,27.09,27.1,38200.0,23.7486,23.7574,23.7398,23.7486,38200.0
2014-06-18 13:30:00,27.09,27.1,27.03,27.05,47200.0,23.7398,23.7486,23.6872,23.7048,47200.0
2014-06-18 13:35:00,27.05,27.05,27.01,27.03,37900.0,23.7048,23.7048,23.6697,23.6872,37900.0
2014-06-18 13:40:00,27.02,27.04,27.0,27.03,55100.0,23.6785,23.696,23.661,23.6872,55100.0
2014-06-18 13:45:00,27.03,27.03,27.0,27.03,12800.0,23.6872,23.6872,23.661,23.6872,12800.0
2014-06-18 13:50:00,27.03,27.07,27.01,27.06,37000.0,23.6872,23.7223,23.6697,23.7135,37000.0
2014-06-18 13:55:00,27.06,27.09,27.06,27.07,18700.0,23.7135,23.7398,23.7135,23.7223,18700.0
2014-06-18 14:00:00,27.06,27.11,27.0,27.03,221300.0,23.7135,23.7574,23.661,23.6872,221300.0
2014-06-18 14:05:00,27.03,27.09,26.94,27.09,103600.0,23.6872,23.7398,23.6084,23.7398,103600.0
2014-06-18 14:10:00,27.09,27.21,27.09,27.2,165500.0,23.7398,23.845,23.7398,23.8362,165500.0
2014-06-18 14:15:00,27.21,27.25,27.18,27.21,120800.0,23.845,23.88,23.8187,23.845,120800.0
2014-06-18 14:20:00,27.21,27.26,27.19,27.21,80100.0,23.845,23.8888,23.8275,23.845,80100.0
2014-06-18 14:25:00,27.22,27.22,27.16,27.18,86400.0,23.8538,23.8538,23.8012,23.8187,86400.0
2014-06-18 14:30:00,27.18,27.26,27.17,27.19,74100.0,23.8187,23.8888,23.8099,23.8275,74100.0
2014-06-18 14:35:00,27.19,27.21,27.13,27.14,75700.0,23.8275,23.845,23.7749,23.7836,75700.0
2014-06-18 14:40:00,27.13,27.14,27.05,27.07,106100.0,23.7749,23.7836,23.7048,23.7223,106100.0
2014-06-18 14:45:00,27.06,27.12,27.03,27.04,160700.0,23.7135,23.7661,23.6872,23.696,160700.0
2014-06-18 14:50:00,27.04,27.08,27.02,27.05,156200.0,23.696,23.7311,23.6785,23.7048,156200.0
2014-06-18 14:55:00,27.04,27.05,27.0,27.03,329800.0,23.696,23.7048,23.661,23.6872,329800.0
2014-06-18 15:00:00,27.03,27.06,27.03,27.04,119600.0,23.6872,23.7135,23.6872,23.696,119600.0
2014-06-18 15:05:00,27.05,27.08,27.04,27.05,147700.0,23.7048,23.7311,23.696,23.7048,147700.0
2014-06-18 15:10:00,27.05,27.09,27.04,27.06,87700.0,23.7048,23.7398,23.696,23.7135,87700.0
2014-06-18 15:15:00,27.07,27.09,27.04,27.06,184500.0,23.7223,23.7398,23.696,23.7135,184500.0
2014-06-18 15:20:00,27.07,27.07,27.05,27.05,138400.0,23.7223,23.7223,23.7048,23.7048,138400.0
2014-06-18 15:25:00,27.05,27.1,27.01,27.07,145500.0,23.7048,23.7486,23.6697,23.7223,145500.0
2014-06-18 15:30:00,27.08,27.08,27.05,27.07,169400.0,23.7311,23.7311,23.7048,23.7223,169400.0
2014-06-18 15:35:00,27.07,27.12,27.06,27.12,189900.0,23.7223,23.7661,23.7135,23.7661,189900.0
2014-06-18 15:40:00,27.12,27.16,27.1,27.14,141900.0,23.7661,23.8012,23.7486,23.7836,141900.0
2014-06-18 15:45:00,27.15,27.18,27.13,27.14,133800.0,23.7924,23.8187,23.7749,23.7836,133800.0
2014-06-18 15:50:00,27.14,27.16,27.13,27.13,173000.0,23.7836,23.8012,23.7749,23.7749,173000.0
2014-06-18 15:55:00,27.14,27.16,27.13,27.14,295200.0,23.7836,23.8012,23.7749,23.7836,295200.0
2014-06-19 09:30:00,27.19,27.29,27.02,27.04,142800.0,23.8275,23.9151,23.6785,23.696,142800.0
2014-06-19 09:35:00,27.03,27.1,27.01,27.04,199300.0,23.6872,23.7486,23.6697,23.696,199300.0
2014-06-19 09:40:00,27.03,27.07,26.99,27.05,97700.0,23.6872,23.7223,23.6522,23.7048,97700.0
2014-06-19 09:45:00,27.04,27.05,27.0,27.0,161600.0,23.696,23.7048,23.661,23.661,161600.0
2014-06-19 09:50:00,27.01,27.02,26.95,26.97,93700.0,23.6697,23.6785,23.6171,23.6347,93700.0
2014-06-19 09:55:00,26.97,27.01,26.95,26.97,117100.0,23.6347,23.6697,23.6171,23.6347,117100.0
2014-06-19 10:00:00,26.97,26.98,26.89,26.91,75400.0,23.6347,23.6434,23.5646,23.5821,75400.0
2014-06-19 10:05:00,26.9,27.01,26.89,26.97,77200.0,23.5733,23.6697,23.5646,23.6347,77200.0
2014-06-19 10:10:00,26.96,26.99,26.93,26.95,51000.0,23.6259,23.6522,23.5996,23.6171,51000.0
2014-06-19 10:15:00,26.95,26.99,26.92,26.95,146600.0,23.6171,23.6522,23.5909,23.6171,146600.0
2014-06-19 10:20:00,26.94,26.95,26.88,26.88,122100.0,23.6084,23.6171,23.5558,23.5558,122100.0
2014-06-19 10:25:00,26.88,26.88,26.82,26.83,128200.0,23.5558,23.5558,23.5032,23.512,128200.0
2014-06-19 10:30:00,26.83,26.84,26.79,26.83,153500.0,23.512,23.5207,23.4769,23.512,153500.0
2014-06-19 10:35:00,26.83,26.83,26.78,26.79,126400.0,23.512,23.512,23.4682,23.4769,126400.0
2014-06-19 10:40:00,26.79,26.88,26.79,26.88,151300.0,23.4769,23.5558,23.4769,23.5558,151300.0
2014-06-19 10:45:00,26.87,26.88,26.81,26.82,63700.0,23.547,23.5558,23.4945,23.5032,63700.0
2014-06-19 10:50:00,26.82,26.82,26.78,26.8,88900.0,23.5032,23.5032,23.4682,23.4857,88900.0
2014-06-19 10:55:00,26.79,26.83,26.76,26.77,184000.0,23.4769,23.512,23.4506,23.4594,184000.0
2014-06-19 11:00:00,26.76,26.8,26.75,26.75,33400.0,23.4506,23.4857,23.4419,23.4419,33400.0
2014-06-19 11:05:00,26.75,26.76,26.68,26.71,121600.0,23.4419,23.4506,23.3805,23.4068,121600.0
2014-06-19 11:10:00,26.71,26.75,26.69,26.73,166400.0,23.4068,23.4419,23.3893,23.4243,166400.0
2014-06-19 11:15:00,26.74,26.78,26.73,26.77,67700.0,23.4331,23.4682,23.4243,23.4594,67700.0
2014-06-19 11:20:00,26.77,26.8,26.76,26.76,35600.0,23.4594,23.4857,23.4506,23.4506,35600.0
2014-06-19 11:25:00,26.76,26.8,26.74,26.75,105600.0,23.4506,23.4857,23.4331,23.4419,105600.0
2014-06-19 11:30:00,26.75,26.78,26.75,26.76,35600.0,23.4419,23.4682,23.4419,23.4506,35600.0
2014-06-19 11:35:00,26.76,26.85,26.76,26.85,86400.0,23.4506,23.5295,23.4506,23.5295,86400.0
2014-06-19 11:40:00,26.84,26.89,26.83,26.89,79200.0,23.5207,23.5646,23.512,23.5646,79200.0
2014-06-19 11:45:00,26.89,26.89,26.88,26.88,29200.0,23.5646,23.5646,23.5558,23.5558,29200.0
2014-06-19 11:50:00,26.88,26.9,26.87,26.88,34600.0,23.5558,23.5733,23.547,23.5558,34600.0
2014-06-19 11:55:00,26.88,26.93,26.87,26.92,61100.0,23.5558,23.5996,23.547,23.5909,61100.0
2014-06-19 12:00:00,26.92,26.95,26.89,26.91,82400.0,23.5909,23.6171,23.5646,23.5821,82400.0
2014-06-19 12:05:00,26.9,26.94,26.9,26.93,37000.0,23.5733,23.6084,23.5733,23.5996,37000.0
2014-06-19 12:10:00,26.93,26.95,26.91,26.95,24400.0,23.5996,23.6171,23.5821,23.6171,24400.0
2014-06-19 12:15:00,26.94,26.96,26.93,26.95,26400.0,23.6084,23.6259,23.5996,23.6171,26400.0
2014-06-19 12:20:00,26.95,26.99,26.94,26.99,56600.0,23.6171,23.6522,23.6084,23.6522,56600.0
2014-06-19 12:25:00,26.99,27.0,26.96,27.0,72300.0,23.6522,23.661,23.6259,23.661,72300.0
2014-06-19 12:30:00,27.0,27.02,26.99,27.02,41500.0,23.661,23.6785,23.6522,23.6785,41500.0
2014-06-19 12:35:00,27.01,27.06,27.0,27.06,52100.0,23.6697,23.7135,23.661,23.7135,52100.0
2014-06-19 12:40:00,27.06,27.06,27.04,27.05,18800.0,23.7135,23.7135,23.696,23.7048,18800.0
2014-06-19 12:45:00,27.05,27.06,27.03,27.05,25000.0,23.7048,23.7135,23.6872,23.7048,25000.0
2014-06-19 12:50:00,27.04,27.05,27.03,27.03,30800.0,23.696,23.7048,23.6872,23.6872,30800.0
2014-06-19 12:55:00,27.04,27.07,27.03,27.03,33700.0,23.696,23.7223,23.6872,23.6872,33700.0
2014-06-19 13:00:00,27.03,27.05,27.0,27.0,21200.0,23.6872,23.7048,23.661,23.661,21200.0
2014-06-19 13:05:00,27.0,27.04,26.99,27.03,37200.0,23.661,23.696,23.6522,23.6872,37200.0
2014-06-19 13:10:00,27.03,27.04,26.99,27.0,64200.0,23.6872,23.696,23.6522,23.661,64200.0
2014-06-19 13:15:00,26.99,27.03,26.99,27.01,37500.0,23.6522,23.6872,23.6522,23.6697,37500.0
2014-06-19 13:20:00,27.0,27.02,26.99,27.01,28200.0,23.661,23.6785,23.6522,23.6697,28200.0
2014-06-19 13:25:00,27.02,27.06,27.01,27.06,74200.0,23.6785,23.7135,23.6697,23.7135,74200.0
2014-06-19 13:30:00,27.06,27.08,27.01,27.03,47900.0,23.7135,23.7311,23.6697,23.6872,47900.0
2014-06-19 13:35:00,27.04,27.06,27.01,27.02,57000.0,23.696,23.7135,23.6697,23.6785,57000.0
2014-06-19 13:40:00,27.03,27.06,27.02,27.05,67700.0,23.6872,23.7135,23.6785,23.7048,67700.0
2014-06-19 13:45:00,27.05,27.09,27.03,27.09,42800.0,23.7048,23.7398,23.6872,23.7398,42800.0
2014-06-19 13:50:00,27.08,27.1,27.06,27.06,49000.0,23.7311,23.7486,23.7135,23.7135,49000.0
2014-06-19 13:55:00,27.06,27.07,27.04,27.05,42000.0,23.7135,23.7223,23.696,23.7048,42000.0
2014-06-19 14:00:00,27.05,27.05,27.01,27.03,45800.0,23.7048,23.7048,23.6697,23.6872,45800.0
2014-06-19 14:05:00,27.03,27.03,26.98,26.98,26300.0,23.6872,23.6872,23.6434,23.6434,26300.0
2014-06-19 14:10:00,26.98,27.06,26.98,27.05,132100.0,23.6434,23.7135,23.6434,23.7048,132100.0
2014-06-19 14:15:00,27.04,27.05,27.03,27.04,19100.0,23.696,23.7048,23.6872,23.696,19100.0
2014-06-19 14:20:00,27.03,27.08,27.02,27.05,54000.0,23.6872,23.7311,23.6785,23.7048,54000.0
2014-06-19 14:25:00,27.06,27.08,27.03,27.03,36500.0,23.7135,23.7311,23.6872,23.6872,36500.0
2014-06-19 14:30:00,27.03,27.04,27.0,27.01,51200.0,23.6872,23.696,23.661,23.6697,51200.0
2014-06-19 14:35:00,27.01,27.04,27.01,27.03,25800.0,23.6697,23.696,23.6697,23.6872,25800.0
2014-06-19 14:40:00,27.02,27.05,27.02,27.03,100400.0,23.6785,23.7048,23.6785,23.6872,100400.0
2014-06-19 14:45:00,27.03,27.07,27.03,27.07,49600.0,23.6872,23.7223,23.6872,23.7223,49600.0
2014-06-19 14:50:00,27.07,27.07,27.02,27.02,34500.0,23.7223,23.7223,23.6785,23.6785,34500.0
2014-06-19 14:55:00,27.03,27.04,27.02,27.04,48000.0,23.6872,23.696,23.6785,23.696,48000.0
2014-06-19 15:00:00,27.04,27.09,27.04,27.07,96500.0,23.696,23.7398,23.696,23.7223,96500.0
2014-06-19 15:05:00,27.07,27.07,27.05,27.07,32500.0,23.7223,23.7223,23.7048,23.7223,32500.0
2014-06-19 15:10:00,27.06,27.1,27.05,27.07,86000.0,23.7135,23.7486,23.7048,23.7223,86000.0
2014-06-19 15:15:00,27.07,27.08,27.07,27.07,36900.0,23.7223,23.7311,23.7223,23.7223,36900.0
2014-06-19 15:20:00,27.07,27.11,27.06,27.08,100000.0,23.7223,23.7574,23.7135,23.7311,100000.0
2014-06-19 15:25:00,27.09,27.13,27.08,27.12,90100.0,23.7398,23.7749,23.7311,23.7661,90100.0
2014-06-19 15:30:00,27.13,27.13,27.12,27.12,70100.0,23.7749,23.7749,23.7661,23.7661,70100.0
2014-06-19 15:35:00,27.13,27.15,27.12,27.15,130700.0,23.7749,23.7924,23.7661,23.7924,130700.0
2014-06-19 15:40:00,27.15,27.17,27.14,27.17,107500.0,23.7924,23.8099,23.7836,23.8099,107500.0
2014-06-19 15:45:00,27.17,27.17,27.15,27.16,88100.0,23.8099,23.8099,23.7924,23.8012,88100.0
2014-06-19 15:50:00,27.16,27.17,27.14,27.16,283400.0,23.8012,23.8099,23.7836,23.8012,283400.0
2014-06-19 15:55:00,27.16,27.16,27.12,27.16,399900.0,23.8012,23.8012,23.7661,23.8012,399900.0
2014-06-20 09:30:00,27.35,27.36,27.24,27.33,1229500.0,23.9677,23.9764,23.8713,23.9501,1229500.0
2014-06-20 09:35:00,27.32,27.33,27.26,27.31,86500.0,23.9414,23.9501,23.8888,23.9326,86500.0
2014-06-20 09:40:00,27.31,27.36,27.3,27.34,92600.0,23.9326,23.9764,23.9239,23.9589,92600.0
2014-06-20 09:45:00,27.33,27.41,27.31,27.39,149200.0,23.9501,24.0203,23.9326,24.0027,149200.0
2014-06-20 09:50:00,27.39,27.44,27.38,27.42,75300.0,24.0027,24.0465,23.994,24.029,75300.0
2014-06-20 09:55:00,27.42,27.44,27.4,27.41,51300.0,24.029,24.0465,24.0115,24.0203,51300.0
2014-06-20 10:00:00,27.41,27.44,27.36,27.39,58600.0,24.0203,24.0465,23.9764,24.0027,58600.0
2014-06-20 10:05:00,27.39,27.41,27.34,27.4,45500.0,24.0027,24.0203,23.9589,24.0115,45500.0
2014-06-20 10:10:00,27.4,27.46,27.4,27.42,63200.0,24.0115,24.0641,24.0115,24.029,63200.0
2014-06-20 10:15:00,27.41,27.43,27.37,27.37,48800.0,24.0203,24.0378,23.9852,23.9852,48800.0
2014-06-20 10:20:00,27.37,27.39,27.3,27.33,93700.0,23.9852,24.0027,23.9239,23.9501,93700.0
2014-06-20 10:25:00,27.34,27.35,27.31,27.34,81700.0,23.9589,23.9677,23.9326,23.9589,81700.0
2014-06-20 10:30:00,27.34,27.37,27.34,27.37,119600.0,23.9589,23.9852,23.9589,23.9852,119600.0
2014-06-20 10:35:00,27.37,27.41,27.36,27.41,31400.0,23.9852,24.0203,23.9764,24.0203,31400.0
2014-06-20 10:40:00,27.41,27.42,27.39,27.39,90100.0,24.0203,24.029,24.0027,24.0027,90100.0
2014-06-20 10:45:00,27.39,27.42,27.37,27.41,73900.0,24.0027,24.029,23.9852,24.0203,73900.0
2014-06-20 10:50:00,27.41,27.46,27.41,27.46,48900.0,24.0203,24.0641,24.0203,24.0641,48900.0
2014-06-20 10:55:00,27.46,27.49,27.45,27.48,85800.0,24.0641,24.0904,24.0553,24.0816,85800.0
2014-06-20 11:00:00,27.48,27.49,27.45,27.48,67100.0,24.0816,24.0904,24.0553,24.0816,67100.0
2014-06-20 11:05:00,27.47,27.47,27.44,27.45,52700.0,24.0728,24.0728,24.0465,24.0553,52700.0
2014-06-20 11:10:00,27.46,27.49,27.45,27.45,31300.0,24.0641,24.0904,24.0553,24.0553,31300.0
2014-06-20 11:15:00,27.46,27.49,27.45,27.46,32000.0,24.0641,24.0904,24.0553,24.0641,32000.0
2014-06-20 11:20:00,27.46,27.5,27.46,27.49,14000.0,24.0641,24.0991,24.0641,24.0904,14000.0
2014-06-20 11:25:00,27.49,27.49,27.44,27.45,57800.0,24.0904,24.0904,24.0465,24.0553,57800.0
2014-06-20 11:30:00,27.45,27.46,27.43,27.43,41800.0,24.0553,24.0641,24.0378,24.0378,41800.0
2014-06-20 11:35:00,27.44,27.46,27.43,27.45,166900.0,24.0465,24.0641,24.0378,24.0553,166900.0
2014-06-20 11:40:00,27.46,27.48,27.44,27.47,24800.0,24.0641,24.0816,24.0465,24.0728,24800.0
2014-06-20 11:45:00,27.46,27.49,27.46,27.49,28900.0,24.0641,24.0904,24.0641,24.0904,28900.0
2014-06-20 11:50:00,27.49,27.49,27.43,27.46,50900.0,24.0904,24.0904,24.0378,24.0641,50900.0
2014-06-20 11:55:00,27.47,27.47,27.45,27.47,27900.0,24.0728,24.0728,24.0553,24.0728,27900.0
2014-06-20 12:00:00,27.47,27.48,27.44,27.45,74500.0,24.0728,24.0816,24.0465,24.0553,74500.0
2014-06-20 12:05:00,27.44,27.45,27.39,27.41,77400.0,24.0465,24.0553,24.0027,24.0203,77400.0
2014-06-20 12:10:00,27.42,27.44,27.41,27.43,23600.0,24.029,24.0465,24.0203,24.0378,23600.0
2014-06-20 12:15:00,27.43,27.45,27.42,27.43,34400.0,24.0378,24.0553,24.029,24.0378,34400.0
2014-06-20 12:20:00,27.42,27.44,27.37,27.39,140400.0,24.029,24.0465,23.9852,24.0027,140400.0
2014-06-20 12:25:00,27.39,27.41,27.38,27.39,88900.0,24.0027,24.0203,23.994,24.0027,88900.0
2014-06-20 12:30:00,27.39,27.41,27.37,27.39,113700.0,24.0027,24.0203,23.9852,24.0027,113700.0
2014-06-20 12:35:00,27.39,27.4,27.37,27.38,138100.0,24.0027,24.0115,23.9852,23.994,138100.0
2014-06-20 12:40:00,27.37,27.39,27.37,27.38,24800.0,23.9852,24.0027,23.9852,23.994,24800.0
2014-06-20 12:45:00,27.37,27.38,27.36,27.36,14700.0,23.9852,23.994,23.9764,23.9764,14700.0
2014-06-20 12:50:00,27.37,27.37,27.33,27.36,28600.0,23.9852,23.9852,23.9501,23.9764,28600.0
2014-06-20 12:55:00,27.36,27.37,27.33,27.34,21700.0,23.9764,23.9852,23.9501,23.9589,21700.0
2014-06-20 13:00:00,27.35,27.37,27.34,27.35,101800.0,23.9677,23.9852,23.9589,23.9677,101800.0
2014-06-20 13:05:00,27.35,27.37,27.32,27.33,102500.0,23.9677,23.9852,23.9414,23.9501,102500.0
2014-06-20 13:10:00,27.33,27.39,27.32,27.39,28700.0,23.9501,24.0027,23.9414,24.0027,28700.0
2014-06-20 13:15:00,27.39,27.39,27.34,27.35,61500.0,24.0027,24.0027,23.9589,23.9677,61500.0
2014-06-20 13:20:00,27.36,27.36,27.32,27.34,26800.0,23.9764,23.9764,23.9414,23.9589,26800.0
2014-06-20 13:25:00,27.34,27.35,27.3,27.34,69200.0,23.9589,23.9677,23.9239,23.9589,69200.0
2014-06-20 13:30:00,27.34,27.36,27.33,27.33,50300.0,23.9589,23.9764,23.9501,23.9501,50300.0
2014-06-20 13:35:00,27.33,27.36,27.33,27.36,23300.0,23.9501,23.9764,23.9501,23.9764,23300.0
2014-06-20 13:40:00,27.36,27.37,27.33,27.33,23300.0,23.9764,23.9852,23.9501,23.9501,23300.0
2014-06-20 13:45:00,27.33,27.37,27.33,27.36,27500.0,23.9501,23.9852,23.9501,23.9764,27500.0
2014-06-20 13:50:00,27.35,27.36,27.34,27.36,39400.0,23.9677,23.9764,23.9589,23.9764,39400.0
2014-06-20 13:55:00,27.36,27.36,27.35,27.36,19100.0,23.9764,23.9764,23.9677,23.9764,19100.0
2014-06-20 14:00:00,27.36,27.36,27.33,27.33,28600.0,23.9764,23.9764,23.9501,23.9501,28600.0
2014-06-20 14:05:00,27.32,27.37,27.32,27.37,25000.0,23.9414,23.9852,23.9414,23.9852,25000.0
2014-06-20 14:10:00,27.36,27.37,27.36,27.37,21200.0,23.9764,23.9852,23.9764,23.9852,21200.0
2014-06-20 14:15:00,27.37,27.39,27.36,27.38,111200.0,23.9852,24.0027,23.9764,23.994,111200.0
2014-06-20 14:20:00,27.37,27.4,27.37,27.4,35500.0,23.9852,24.0115,23.9852,24.0115,35500.0
2014-06-20 14:25:00,27.4,27.41,27.38,27.39,42800.0,24.0115,24.0203,23.994,24.0027,42800.0
2014-06-20 14:30:00,27.39,27.42,27.38,27.39,80000.0,24.0027,24.029,23.994,24.0027,80000.0
2014-06-20 14:35:00,27.38,27.41,27.38,27.41,26000.0,23.994,24.0203,23.994,24.0203,26000.0
2014-06-20 14:40:00,27.41,27.42,27.39,27.4,24500.0,24.0203,24.029,24.0027,24.0115,24500.0
2014-06-20 14:45:00,27.39,27.42,27.39,27.4,35700.0,24.0027,24.029,24.0027,24.0115,35700.0
2014-06-20 14:50:00,27.41,27.43,27.41,27.42,27200.0,24.0203,24.0378,24.0203,24.029,27200.0
2014-06-20 14:55:00,27.42,27.44,27.41,27.44,31600.0,24.029,24.0465,24.0203,24.0465,31600.0
2014-06-20 15:00:00,27.43,27.44,27.39,27.4,68000.0,24.0378,24.0465,24.0027,24.0115,68000.0
2014-06-20 15:05:00,27.39,27.42,27.39,27.42,37700.0,24.0027,24.029,24.0027,24.029,37700.0
2014-06-20 15:10:00,27.42,27.43,27.41,27.43,28800.0,24.029,24.0378,24.0203,24.0378,28800.0
2014-06-20 15:15:00,27.43,27.44,27.4,27.4,59600.0,24.0378,24.0465,24.0115,24.0115,59600.0
2014-06-20 15:20:00,27.4,27.41,27.39,27.41,57300.0,24.0115,24.0203,24.0027,24.0203,57300.0
2014-06-20 15:25:00,27.41,27.41,27.38,27.39,60600.0,24.0203,24.0203,23.994,24.0027,60600.0
2014-06-20 15:30:00,27.39,27.43,27.38,27.43,74000.0,24.0027,24.0378,23.994,24.0378,74000.0
2014-06-20 15:35:00,27.43,27.44,27.39,27.44,211700.0,24.0378,24.0465,24.0027,24.0465,211700.0
2014-06-20 15:40:00,27.44,27.44,27.43,27.44,88200.0,24.0465,24.0465,24.0378,24.0465,88200.0
2014-06-20 15:45:00,27.43,27.44,27.42,27.43,167400.0,24.0378,24.0465,24.029,24.0378,167400.0
2014-06-20 15:50:00,27.43,27.46,27.42,27.45,254000.0,24.0378,24.0641,24.029,24.0553,254000.0
2014-06-20 15:55:00,27.45,27.46,27.44,27.44,418700.0,24.0553,24.0641,24.0465,24.0465,418700.0
2014-06-23 09:30:00,27.38,27.39,27.24,27.29,96000.0,23.994,24.0027,23.8713,23.9151,96000.0
2014-06-23 09:35:00,27.28,27.29,27.15,27.19,37600.0,23.9063,23.9151,23.7924,23.8275,37600.0
2014-06-23 09:40:00,27.2,27.25,27.12,27.13,95800.0,23.8362,23.88,23.7661,23.7749,95800.0
2014-06-23 09:45:00,27.12,27.17,27.11,27.16,78900.0,23.7661,23.8099,23.7574,23.8012,78900.0
2014-06-23 09:50:00,27.15,27.19,27.14,27.15,75200.0,23.7924,23.8275,23.7836,23.7924,75200.0
2014-06-23 09:55:00,27.15,27.26,27.13,27.26,50200.0,23.7924,23.8888,23.7749,23.8888,50200.0
2014-06-23 10:00:00,27.26,27.32,27.26,27.31,55100.0,23.8888,23.9414,23.8888,23.9326,55100.0
2014-06-23 10:05:00,27.31,27.31,27.26,27.31,37500.0,23.9326,23.9326,23.8888,23.9326,37500.0
2014-06-23 10:10:00,27.3,27.32,27.23,27.29,82000.0,23.9239,23.9414,23.8625,23.9151,82000.0
2014-06-23 10:15:00,27.29,27.38,27.29,27.37,41700.0,23.9151,23.994,23.9151,23.9852,41700.0
2014-06-23 10:20:00,27.36,27.38,27.27,27.28,112600.0,23.9764,23.994,23.8976,23.9063,112600.0
2014-06-23 10:25:00,27.28,27.29,27.22,27.25,70400.0,23.9063,23.9151,23.8538,23.88,70400.0
2014-06-23 10:30:00,27.25,27.29,27.25,27.25,37000.0,23.88,23.9151,23.88,23.88,37000.0
2014-06-23 10:35:00,27.25,27.28,27.23,27.23,32400.0,23.88,23.9063,23.8625,23.8625,32400.0
2014-06-23 10:40:00,27.23,27.28,27.22,27.23,36300.0,23.8625,23.9063,23.8538,23.8625,36300.0
2014-06-23 10:45:00,27.23,27.28,27.23,27.26,42800.0,23.8625,23.9063,23.8625,23.8888,42800.0
2014-06-23 10:50:00,27.26,27.29,27.26,27.28,99500.0,23.8888,23.9151,23.8888,23.9063,99500.0
2014-06-23 10:55:00,27.29,27.33,27.27,27.33,37600.0,23.9151,23.9501,23.8976,23.9501,37600.0
2014-06-23 11:00:00,27.32,27.34,27.31,27.32,27300.0,23.9414,23.9589,23.9326,23.9414,27300.0
2014-06-23 11:05:00,27.33,27.33,27.3,27.31,25200.0,23.9501,23.9501,23.9239,23.9326,25200.0
2014-06-23 11:10:00,27.32,27.36,27.32,27.34,51900.0,23.9414,23.9764,23.9414,23.9589,51900.0
2014-06-23 11:15:00,27.34,27.37,27.33,27.33,72100.0,23.9589,23.9852,23.9501,23.9501,72100.0
2014-06-23 11:20:00,27.33,27.38,27.31,27.37,37200.0,23.9501,23.994,23.9326,23.9852,37200.0
2014-06-23 11:25:00,27.36,27.36,27.29,27.3,31800.0,23.9764,23.9764,23.9151,23.9239,31800.0
2014-06-23 11:30:00,27.31,27.31,27.27,27.28,84800.0,23.9326,23.9326,23.8976,23.9063,84800.0
2014-06-23 11:35:00,27.28,27.29,27.26,27.28,33100.0,23.9063,23.9151,23.8888,23.9063,33100.0
2014-06-23 11:40:00,27.28,27.3,27.26,27.27,18100.0,23.9063,23.9239,23.8888,23.8976,18100.0
2014-06-23 11:45:00,27.26,27.27,27.23,27.23,52800.0,23.8888,23.8976,23.8625,23.8625,52800.0
2014-06-23 11:50:00,27.24,27.25,27.2,27.21,24200.0,23.8713,23.88,23.8362,23.845,24200.0
2014-06-23 11:55:00,27.22,27.23,27.2,27.2,25700.0,23.8538,23.8625,23.8362,23.8362,25700.0
2014-06-23 12:00:00,27.21,27.23,27.2,27.22,43000.0,23.845,23.8625,23.8362,23.8538,43000.0
2014-06-23 12:05:00,27.23,27.24,27.2,27.2,58100.0,23.8625,23.8713,23.8362,23.8362,58100.0
2014-06-23 12:10:00,27.2,27.22,27.2,27.2,19000.0,23.8362,23.8538,23.8362,23.8362,19000.0
2014-06-23 12:15:00,27.21,27.22,27.21,27.22,14100.0,23.845,23.8538,23.845,23.8538,14100.0
2014-06-23 12:20:00,27.21,27.21,27.18,27.2,37500.0,23.845,23.845,23.8187,23.8362,37500.0
2014-06-23 12:25:00,27.2,27.21,27.19,27.2,40000.0,23.8362,23.845,23.8275,23.8362,40000.0
2014-06-23 12:30:00,27.21,27.21,27.18,27.18,44300.0,23.845,23.845,23.8187,23.8187,44300.0
2014-06-23 12:35:00,27.18,27.2,27.18,27.19,35500.0,23.8187,23.8362,23.8187,23.8275,35500.0
2014-06-23 12:40:00,27.2,27.2,27.19,27.19,4400.0,23.8362,23.8362,23.8275,23.8275,4400.0
2014-06-23 12:45:00,27.2,27.2,27.16,27.16,31800.0,23.8362,23.8362,23.8012,23.8012,31800.0
2014-06-23 12:50:00,27.16,27.18,27.16,27.18,31900.0,23.8012,23.8187,23.8012,23.8187,31900.0
2014-06-23 12:55:00,27.18,27.18,27.16,27.17,24600.0,23.8187,23.8187,23.8012,23.8099,24600.0
2014-06-23 13:00:00,27.17,27.17,27.15,27.16,34700.0,23.8099,23.8099,23.7924,23.8012,34700.0
2014-06-23 13:05:00,27.15,27.18,27.14,27.16,33000.0,23.7924,23.8187,23.7836,23.8012,33000.0
2014-06-23 13:10:00,27.15,27.17,27.14,27.15,37700.0,23.7924,23.8099,23.7836,23.7924,37700.0
2014-06-23 13:15:00,27.15,27.17,27.13,27.14,103800.0,23.7924,23.8099,23.7749,23.7836,103800.0
2014-06-23 13:20:00,27.14,27.17,27.14,27.15,82500.0,23.7836,23.8099,23.7836,23.7924,82500.0
2014-06-23 13:25:00,27.15,27.17,27.14,27.17,30000.0,23.7924,23.8099,23.7836,23.8099,30000.0
2014-06-23 13:30:00,27.17,27.17,27.13,27.16,68700.0,23.8099,23.8099,23.7749,23.8012,68700.0
2014-06-23 13:35:00,27.16,27.19,27.15,27.17,51500.0,23.8012,23.8275,23.7924,23.8099,51500.0
2014-06-23 13:40:00,27.18,27.18,27.16,27.17,28500.0,23.8187,23.8187,23.8012,23.8099,28500.0
2014-06-23 13:45:00,27.17,27.17,27.15,27.15,47800.0,23.8099,23.8099,23.7924,23.7924,47800.0
2014-06-23 13:50:00,27.15,27.18,27.15,27.17,105000.0,23.7924,23.8187,23.7924,23.8099,105000.0
2014-06-23 13:55:00,27.18,27.19,27.16,27.17,39200.0,23.8187,23.8275,23.8012,23.8099,39200.0
2014-06-23 14:00:00,27.18,27.2,27.17,27.18,27600.0,23.8187,23.8362,23.8099,23.8187,27600.0
2014-06-23 14:05:00,27.18,27.18,27.17,27.17,26500.0,23.8187,23.8187,23.8099,23.8099,26500.0
2014-06-23 14:10:00,27.17,27.17,27.15,27.16,88100.0,23.8099,23.8099,23.7924,23.8012,88100.0
2014-06-23 14:15:00,27.16,27.19,27.16,27.19,45900.0,23.8012,23.8275,23.8012,23.8275,45900.0
2014-06-23 14:20:00,27.19,27.19,27.17,27.18,23500.0,23.8275,23.8275,23.8099,23.8187,23500.0
2014-06-23 14:25:00,27.18,27.2,27.17,27.2,29800.0,23.8187,23.8362,23.8099,23.8362,29800.0
2014-06-23 14:30:00,27.2,27.21,27.19,27.19,26800.0,23.8362,23.845,23.8275,23.8275,26800.0
2014-06-23 14:35:00,27.19,27.2,27.18,27.19,12400.0,23.8275,23.8362,23.8187,23.8275,12400.0
2014-06-23 14:40:00,27.19,27.19,27.18,27.19,19400.0,23.8275,23.8275,23.8187,23.8275,19400.0
2014-06-23 14:45:00,27.19,27.19,27.18,27.19,45400.0,23.8275,23.8275,23.8187,23.8275,45400.0
2014-06-23 14:50:00,27.19,27.24,27.18,27.24,317600.0,23.8275,23.8713,23.8187,23.8713,317600.0
2014-06-23 14:55:00,27.24,27.3,27.24,27.29,77300.0,23.8713,23.9239,23.8713,23.9151,77300.0
2014-06-23 15:00:00,27.3,27.32,27.3,27.3,69200.0,23.9239,23.9414,23.9239,23.9239,69200.0
2014-06-23 15:05:00,27.3,27.31,27.25,27.25,196700.0,23.9239,23.9326,23.88,23.88,196700.0
2014-06-23 15:10:00,27.25,27.26,27.21,27.22,146300.0,23.88,23.8888,23.845,23.8538,146300.0
2014-06-23 15:15:00,27.22,27.23,27.2,27.21,72700.0,23.8538,23.8625,23.8362,23.845,72700.0
2014-06-23 15:20:00,27.22,27.23,27.21,27.23,77800.0,23.8538,23.8625,23.845,23.8625,77800.0
2014-06-23 15:25:00,27.23,27.25,27.22,27.23,97900.0,23.8625,23.88,23.8538,23.8625,97900.0
2014-06-23 15:30:00,27.24,27.26,27.23,27.25,118100.0,23.8713,23.8888,23.8625,23.88,118100.0
2014-06-23 15:35:00,27.25,27.25,27.23,27.24,71900.0,23.88,23.88,23.8625,23.8713,71900.0
2014-06-23 15:40:00,27.24,27.25,27.23,27.25,155400.0,23.8713,23.88,23.8625,23.88,155400.0
2014-06-23 15:45:00,27.25,27.27,27.25,27.25,177500.0,23.88,23.8976,23.88,23.88,177500.0
2014-06-23 15:50:00,27.25,27.28,27.25,27.27,263200.0,23.88,23.9063,23.88,23.8976,263200.0
2014-06-23 15:55:00,27.27,27.3,27.26,27.27,368900.0,23.8976,23.9239,23.8888,23.8976,368900.0
2014-06-24 09:30:00,27.16,27.21,27.0,27.07,88500.0,23.8012,23.845,23.661,23.7223,88500.0
2014-06-24 09:35:00,27.06,27.08,27.02,27.02,33200.0,23.7135,23.7311,23.6785,23.6785,33200.0
2014-06-24 09:40:00,27.03,27.03,26.95,26.99,140000.0,23.6872,23.6872,23.6171,23.6522,140000.0
2014-06-24 09:45:00,26.98,27.05,26.97,26.98,32500.0,23.6434,23.7048,23.6347,23.6434,32500.0
2014-06-24 09:50:00,26.98,27.0,26.95,26.96,16600.0,23.6434,23.661,23.6171,23.6259,16600.0
2014-06-24 09:55:00,26.97,27.0,26.9,26.94,21800.0,23.6347,23.661,23.5733,23.6084,21800.0
2014-06-24 10:00:00,26.93,26.99,26.92,26.99,47700.0,23.5996,23.6522,23.5909,23.6522,47700.0
2014-06-24 10:05:00,26.99,27.08,26.98,27.08,47000.0,23.6522,23.7311,23.6434,23.7311,47000.0
2014-06-24 10:10:00,27.09,27.12,27.07,27.08,90000.0,23.7398,23.7661,23.7223,23.7311,90000.0
2014-06-24 10:15:00,27.09,27.1,27.04,27.05,53800.0,23.7398,23.7486,23.696,23.7048,53800.0
2014-06-24 10:20:00,27.05,27.09,27.03,27.08,44000.0,23.7048,23.7398,23.6872,23.7311,44000.0
2014-06-24 10:25:00,27.09,27.14,27.08,27.14,70200.0,23.7398,23.7836,23.7311,23.7836,70200.0
2014-06-24 10:30:00,27.14,27.18,27.12,27.13,59200.0,23.7836,23.8187,23.7661,23.7749,59200.0
2014-06-24 10:35:00,27.12,27.19,27.12,27.16,73600.0,23.7661,23.8275,23.7661,23.8012,73600.0
2014-06-24 10:40:00,27.16,27.23,27.16,27.23,63400.0,23.8012,23.8625,23.8012,23.8625,63400.0
2014-06-24 10:45:00,27.23,27.23,27.2,27.21,26600.0,23.8625,23.8625,23.8362,23.845,26600.0
2014-06-24 10:50:00,27.21,27.24,27.2,27.23,39600.0,23.845,23.8713,23.8362,23.8625,39600.0
2014-06-24 10:55:00,27.23,27.26,27.21,27.26,17400.0,23.8625,23.8888,23.845,23.8888,17400.0
2014-06-24 11:00:00,27.26,27.31,27.26,27.3,75200.0,23.8888,23.9326,23.8888,23.9239,75200.0
2014-06-24 11:05:00,27.3,27.32,27.27,27.28,33100.0,23.9239,23.9414,23.8976,23.9063,33100.0
2014-06-24 11:10:00,27.27,27.29,27.26,27.27,23800.0,23.8976,23.9151,23.8888,23.8976,23800.0
2014-06-24 11:15:00,27.27,27.31,27.26,27.31,113600.0,23.8976,23.9326,23.8888,23.9326,113600.0
2014-06-24 11:20:00,27.31,27.34,27.3,27.34,49800.0,23.9326,23.9589,23.9239,23.9589,49800.0
2014-06-24 11:25:00,27.34,27.35,27.32,27.34,48600.0,23.9589,23.9677,23.9414,23.9589,48600.0
2014-06-24 11:30:00,27.33,27.35,27.29,27.29,23300.0,23.9501,23.9677,23.9151,23.9151,23300.0
2014-06-24 11:35:00,27.3,27.3,27.29,27.29,7100.0,23.9239,23.9239,23.9151,23.9151,7100.0
2014-06-24 11:40:00,27.29,27.3,27.29,27.29,3400.0,23.9151,23.9239,23.9151,23.9151,3400.0
2014-06-24 11:45:00,27.3,27.33,27.29,27.29,39300.0,23.9239,23.9501,23.9151,23.9151,39300.0
2014-06-24 11:50:00,27.29,27.29,27.26,27.26,21700.0,23.9151,23.9151,23.8888,23.8888,21700.0
2014-06-24 11:55:00,27.26,27.29,27.26,27.29,13100.0,23.8888,23.9151,23.8888,23.9151,13100.0
2014-06-24 12:00:00,27.28,27.28,27.26,27.26,8200.0,23.9063,23.9063,23.8888,23.8888,8200.0
2014-06-24 12:05:00,27.26,27.26,27.21,27.21,30600.0,23.8888,23.8888,23.845,23.845,30600.0
2014-06-24 12:10:00,27.21,27.21,27.2,27.21,9400.0,23.845,23.845,23.8362,23.845,9400.0
2014-06-24 12:15:00,27.22,27.23,27.22,27.23,14400.0,23.8538,23.8625,23.8538,23.8625,14400.0
2014-06-24 12:20:00,27.22,27.22,27.19,27.2,16900.0,23.8538,23.8538,23.8275,23.8362,16900.0
2014-06-24 12:25:00,27.2,27.22,27.19,27.22,29000.0,23.8362,23.8538,23.8275,23.8538,29000.0
2014-06-24 12:30:00,27.21,27.21,27.2,27.2,19000.0,23.845,23.845,23.8362,23.8362,19000.0
2014-06-24 12:35:00,27.2,27.23,27.19,27.22,28000.0,23.8362,23.8625,23.8275,23.8538,28000.0
2014-06-24 12:40:00,27.22,27.22,27.21,27.21,7900.0,23.8538,23.8538,23.845,23.845,7900.0
2014-06-24 12:45:00,27.21,27.22,27.19,27.21,18300.0,23.845,23.8538,23.8275,23.845,18300.0
2014-06-24 12:50:00,27.21,27.21,27.19,27.19,39600.0,23.845,23.845,23.8275,23.8275,39600.0
2014-06-24 12:55:00,27.2,27.2,27.14,27.15,29700.0,23.8362,23.8362,23.7836,23.7924,29700.0
2014-06-24 13:00:00,27.15,27.15,27.09,27.12,36900.0,23.7924,23.7924,23.7398,23.7661,36900.0
2014-06-24 13:05:00,27.12,27.12,27.09,27.11,48400.0,23.7661,23.7661,23.7398,23.7574,48400.0
2014-06-24 13:10:00,27.11,27.13,27.06,27.07,46300.0,23.7574,23.7749,23.7135,23.7223,46300.0
2014-06-24 13:15:00,27.07,27.07,27.02,27.04,46200.0,23.7223,23.7223,23.6785,23.696,46200.0
2014-06-24 13:20:00,27.04,27.05,27.01,27.03,51800.0,23.696,23.7048,23.6697,23.6872,51800.0
2014-06-24 13:25:00,27.03,27.09,27.03,27.08,11600.0,23.6872,23.7398,23.6872,23.7311,11600.0
2014-06-24 13:30:00,27.08,27.11,27.06,27.1,25900.0,23.7311,23.7574,23.7135,23.7486,25900.0
2014-06-24 13:35:00,27.09,27.11,27.08,27.11,28900.0,23.7398,23.7574,23.7311,23.7574,28900.0
2014-06-24 13:40:00,27.12,27.12,27.07,27.08,22000.0,23.7661,23.7661,23.7223,23.7311,22000.0
2014-06-24 13:45:00,27.08,27.09,27.07,27.07,21100.0,23.7311,23.7398,23.7223,23.7223,21100.0
2014-06-24 13:50:00,27.07,27.08,27.03,27.04,50300.0,23.7223,23.7311,23.6872,23.696,50300.0
2014-06-24 13:55:00,27.04,27.04,27.01,27.01,28900.0,23.696,23.696,23.6697,23.6697,28900.0
2014-06-24 14:00:00,27.01,27.06,27.01,27.06,24300.0,23.6697,23.7135,23.6697,23.7135,24300.0
2014-06-24 14:05:00,27.05,27.05,27.03,27.04,21600.0,23.7048,23.7048,23.6872,23.696,21600.0
2014-06-24 14:10:00,27.04,27.07,27.03,27.05,26600.0,23.696,23.7223,23.6872,23.7048,26600.0
2014-06-24 14:15:00,27.05,27.05,27.03,27.04,14600.0,23.7048,23.7048,23.6872,23.696,14600.0
2014-06-24 14:20:00,27.04,27.06,27.02,27.02,20100.0,23.696,23.7135,23.6785,23.6785,20100.0
2014-06-24 14:25:00,27.02,27.03,26.97,26.98,51800.0,23.6785,23.6872,23.6347,23.6434,51800.0
2014-06-24 14:30:00,26.98,26.98,26.94,26.94,34300.0,23.6434,23.6434,23.6084,23.6084,34300.0
2014-06-24 14:35:00,26.94,26.98,26.94,26.96,30900.0,23.6084,23.6434,23.6084,23.6259,30900.0
2014-06-24 14:40:00,26.95,26.97,26.93,26.96,30600.0,23.6171,23.6347,23.5996,23.6259,30600.0
2014-06-24 14:45:00,26.96,26.97,26.95,26.95,30500.0,23.6259,23.6347,23.6171,23.6171,30500.0
2014-06-24 14:50:00,26.95,26.96,26.94,26.95,35200.0,23.6171,23.6259,23.6084,23.6171,35200.0
2014-06-24 14:55:00,26.95,26.97,26.94,26.94,31700.0,23.6171,23.6347,23.6084,23.6084,31700.0
2014-06-24 15:00:00,26.94,26.94,26.86,26.9,84700.0,23.6084,23.6084,23.5383,23.5733,84700.0
2014-06-24 15:05:00,26.91,26.92,26.87,26.87,77500.0,23.5821,23.5909,23.547,23.547,77500.0
2014-06-24 15:10:00,26.87,26.88,26.78,26.81,118300.0,23.547,23.5558,23.4682,23.4945,118300.0
2014-06-24 15:15:00,26.81,26.85,26.8,26.8,106200.0,23.4945,23.5295,23.4857,23.4857,106200.0
2014-06-24 15:20:00,26.8,26.83,26.77,26.79,120700.0,23.4857,23.512,23.4594,23.4769,120700.0
2014-06-24 15:25:00,26.79,26.84,26.76,26.79,148000.0,23.4769,23.5207,23.4506,23.4769,148000.0
2014-06-24 15:30:00,26.79,26.83,26.76,26.76,83500.0,23.4769,23.512,23.4506,23.4506,83500.0
2014-06-24 15:35:00,26.76,26.79,26.72,26.73,127900.0,23.4506,23.4769,23.4156,23.4243,127900.0
2014-06-24 15:40:00,26.73,26.78,26.73,26.75,146200.0,23.4243,23.4682,23.4243,23.4419,146200.0
2014-06-24 15:45:00,26.76,26.8,26.76,26.76,151100.0,23.4506,23.4857,23.4506,23.4506,151100.0
2014-06-24 15:50:00,26.77,26.79,26.76,26.79,211400.0,23.4594,23.4769,23.4506,23.4769,211400.0
2014-06-24 15:55:00,26.79,26.8,26.75,26.76,333900.0,23.4769,23.4857,23.4419,23.4506,333900.0
2014-06-25 09:30:00,26.52,26.7,26.51,26.55,185700.0,23.2403,23.3981,23.2316,23.2666,185700.0
2014-06-25 09:35:00,26.56,26.66,26.5,26.55,109000.0,23.2754,23.363,23.2228,23.2666,109000.0
2014-06-25 09:40:00,26.55,26.65,26.55,26.62,97900.0,23.2666,23.3542,23.2666,23.328,97900.0
2014-06-25 09:45:00,26.62,26.69,26.58,26.65,189600.0,23.328,23.3893,23.2929,23.3542,189600.0
2014-06-25 09:50:00,26.65,26.68,26.63,26.64,214100.0,23.3542,23.3805,23.3367,23.3455,214100.0
2014-06-25 09:55:00,26.65,26.7,26.64,26.67,103300.0,23.3542,23.3981,23.3455,23.3718,103300.0
2014-06-25 10:00:00,26.67,26.78,26.67,26.71,76900.0,23.3718,23.4682,23.3718,23.4068,76900.0
2014-06-25 10:05:00,26.7,26.7,26.64,26.68,141000.0,23.3981,23.3981,23.3455,23.3805,141000.0
2014-06-25 10:10:00,26.68,26.77,26.65,26.76,71600.0,23.3805,23.4594,23.3542,23.4506,71600.0
2014-06-25 10:15:00,26.76,26.78,26.72,26.73,31700.0,23.4506,23.4682,23.4156,23.4243,31700.0
2014-06-25 10:20:00,26.73,26.77,26.69,26.69,75500.0,23.4243,23.4594,23.3893,23.3893,75500.0
2014-06-25 10:25:00,26.69,26.73,26.67,26.73,84200.0,23.3893,23.4243,23.3718,23.4243,84200.0
2014-06-25 10:30:00,26.73,26.79,26.72,26.75,45100.0,23.4243,23.4769,23.4156,23.4419,45100.0
2014-06-25 10:35:00,26.75,26.78,26.72,26.77,50000.0,23.4419,23.4682,23.4156,23.4594,50000.0
2014-06-25 10:40:00,26.78,26.82,26.77,26.82,45600.0,23.4682,23.5032,23.4594,23.5032,45600.0
2014-06-25 10:45:00,26.82,26.88,26.81,26.88,25700.0,23.5032,23.5558,23.4945,23.5558,25700.0
2014-06-25 10:50:00,26.88,26.91,26.87,26.9,40000.0,23.5558,23.5821,23.547,23.5733,40000.0
2014-06-25 10:55:00,26.89,26.95,26.87,26.95,37100.0,23.5646,23.6171,23.547,23.6171,37100.0
2014-06-25 11:00:00,26.96,26.98,26.91,26.98,59800.0,23.6259,23.6434,23.5821,23.6434,59800.0
2014-06-25 11:05:00,26.98,26.98,26.92,26.93,60600.0,23.6434,23.6434,23.5909,23.5996,60600.0
2014-06-25 11:10:00,26.93,26.99,26.91,26.95,73100.0,23.5996,23.6522,23.5821,23.6171,73100.0
2014-06-25 11:15:00,26.96,26.97,26.89,26.89,97000.0,23.6259,23.6347,23.5646,23.5646,97000.0
2014-06-25 11:20:00,26.89,26.94,26.89,26.93,61500.0,23.5646,23.6084,23.5646,23.5996,61500.0
2014-06-25 11:25:00,26.93,26.96,26.92,26.94,83300.0,23.5996,23.6259,23.5909,23.6084,83300.0
2014-06-25 11:30:00,26.94,26.96,26.94,26.95,60900.0,23.6084,23.6259,23.6084,23.6171,60900.0
2014-06-25 11:35:00,26.95,26.97,26.9,26.94,183600.0,23.6171,23.6347,23.5733,23.6084,183600.0
2014-06-25 11:40:00,26.94,26.98,26.93,26.97,60700.0,23.6084,23.6434,23.5996,23.6347,60700.0
2014-06-25 11:45:00,26.97,26.98,26.9,26.91,105900.0,23.6347,23.6434,23.5733,23.5821,105900.0
2014-06-25 11:50:00,26.92,26.95,26.91,26.94,61200.0,23.5909,23.6171,23.5821,23.6084,61200.0
2014-06-25 11:55:00,26.95,26.95,26.93,26.94,63600.0,23.6171,23.6171,23.5996,23.6084,63600.0
2014-06-25 12:00:00,26.93,26.96,26.91,26.91,83800.0,23.5996,23.6259,23.5821,23.5821,83800.0
2014-06-25 12:05:00,26.91,26.93,26.89,26.93,32100.0,23.5821,23.5996,23.5646,23.5996,32100.0
2014-06-25 12:10:00,26.93,26.94,26.91,26.94,20100.0,23.5996,23.6084,23.5821,23.6084,20100.0
2014-06-25 12:15:00,26.94,26.96,26.92,26.92,54300.0,23.6084,23.6259,23.5909,23.5909,54300.0
2014-06-25 12:20:00,26.92,26.94,26.91,26.92,69800.0,23.5909,23.6084,23.5821,23.5909,69800.0
2014-06-25 12:25:00,26.92,26.95,26.91,26.95,42400.0,23.5909,23.6171,23.5821,23.6171,42400.0
2014-06-25 12:30:00,26.95,26.96,26.92,26.93,38300.0,23.6171,23.6259,23.5909,23.5996,38300.0
2014-06-25 12:35:00,26.94,26.96,26.92,26.95,21900.0,23.6084,23.6259,23.5909,23.6171,21900.0
2014-06-25 12:40:00,26.95,26.96,26.93,26.95,23600.0,23.6171,23.6259,23.5996,23.6171,23600.0
2014-06-25 12:45:00,26.95,26.96,26.94,26.96,20800.0,23.6171,23.6259,23.6084,23.6259,20800.0
2014-06-25 12:50:00,26.95,26.96,26.94,26.95,74400.0,23.6171,23.6259,23.6084,23.6171,74400.0
2014-06-25 12:55:00,26.95,26.96,26.94,26.95,41800.0,23.6171,23.6259,23.6084,23.6171,41800.0
2014-06-25 13:00:00,26.95,27.06,26.95,27.05,82400.0,23.6171,23.7135,23.6171,23.7048,82400.0
2014-06-25 13:05:00,27.05,27.05,27.01,27.01,63400.0,23.7048,23.7048,23.6697,23.6697,63400.0
2014-06-25 13:10:00,27.01,27.03,27.0,27.03,25000.0,23.6697,23.6872,23.661,23.6872,25000.0
2014-06-25 13:15:00,27.04,27.06,27.01,27.05,53200.0,23.696,23.7135,23.6697,23.7048,53200.0
2014-06-25 13:20:00,27.05,27.06,27.03,27.03,45700.0,23.7048,23.7135,23.6872,23.6872,45700.0
2014-06-25 13:25:00,27.03,27.05,27.02,27.03,39000.0,23.6872,23.7048,23.6785,23.6872,39000.0
2014-06-25 13:30:00,27.03,27.05,27.0,27.03,48100.0,23.6872,23.7048,23.661,23.6872,48100.0
2014-06-25 13:35:00,27.03,27.04,27.01,27.03,23400.0,23.6872,23.696,23.6697,23.6872,23400.0
2014-06-25 13:40:00,27.03,27.04,27.0,27.03,39600.0,23.6872,23.696,23.661,23.6872,39600.0
2014-06-25 13:45:00,27.03,27.04,27.01,27.02,45600.0,23.6872,23.696,23.6697,23.6785,45600.0
2014-06-25 13:50:00,27.02,27.05,27.01,27.04,35100.0,23.6785,23.7048,23.6697,23.696,35100.0
2014-06-25 13:55:00,27.03,27.09,27.02,27.09,53100.0,23.6872,23.7398,23.6785,23.7398,53100.0
2014-06-25 14:00:00,27.08,27.08,27.04,27.06,104200.0,23.7311,23.7311,23.696,23.7135,104200.0
2014-06-25 14:05:00,27.07,27.07,27.03,27.03,36500.0,23.7223,23.7223,23.6872,23.6872,36500.0
2014-06-25 14:10:00,27.04,27.1,27.04,27.08,34400.0,23.696,23.7486,23.696,23.7311,34400.0
2014-06-25 14:15:00,27.07,27.1,27.05,27.09,37700.0,23.7223,23.7486,23.7048,23.7398,37700.0
2014-06-25 14:20:00,27.1,27.13,27.09,27.11,33600.0,23.7486,23.7749,23.7398,23.7574,33600.0
2014-06-25 14:25:00,27.11,27.13,27.09,27.1,41000.0,23.7574,23.7749,23.7398,23.7486,41000.0
2014-06-25 14:30:00,27.1,27.11,27.09,27.1,20700.0,23.7486,23.7574,23.7398,23.7486,20700.0
2014-06-25 14:35:00,27.1,27.12,27.09,27.12,22000.0,23.7486,23.7661,23.7398,23.7661,22000.0
2014-06-25 14:40:00,27.12,27.12,27.09,27.1,79100.0,23.7661,23.7661,23.7398,23.7486,79100.0
2014-06-25 14:45:00,27.09,27.1,27.07,27.08,92900.0,23.7398,23.7486,23.7223,23.7311,92900.0
2014-06-25 14:50:00,27.09,27.11,27.08,27.1,105600.0,23.7398,23.7574,23.7311,23.7486,105600.0
2014-06-25 14:55:00,27.1,27.11,27.08,27.1,70800.0,23.7486,23.7574,23.7311,23.7486,70800.0
2014-06-25 15:00:00,27.1,27.12,27.08,27.1,166800.0,23.7486,23.7661,23.7311,23.7486,166800.0
2014-06-25 15:05:00,27.09,27.09,27.07,27.08,58600.0,23.7398,23.7398,23.7223,23.7311,58600.0
2014-06-25 15:10:00,27.07,27.07,27.02,27.02,42400.0,23.7223,23.7223,23.6785,23.6785,42400.0
2014-06-25 15:15:00,27.03,27.06,27.02,27.05,42700.0,23.6872,23.7135,23.6785,23.7048,42700.0
2014-06-25 15:20:00,27.06,27.08,27.05,27.08,85200.0,23.7135,23.7311,23.7048,23.7311,85200.0
2014-06-25 15:25:00,27.08,27.09,27.05,27.05,73400.0,23.7311,23.7398,23.7048,23.7048,73400.0
2014-06-25 15:30:00,27.06,27.09,27.03,27.09,113200.0,23.7135,23.7398,23.6872,23.7398,113200.0
2014-06-25 15:35:00,27.08,27.11,27.07,27.09,71800.0,23.7311,23.7574,23.7223,23.7398,71800.0
2014-06-25 15:40:00,27.09,27.11,27.08,27.1,53300.0,23.7398,23.7574,23.7311,23.7486,53300.0
2014-06-25 15:45:00,27.09,27.1,27.06,27.07,111700.0,23.7398,23.7486,23.7135,23.7223,111700.0
2014-06-25 15:50:00,27.07,27.09,27.07,27.07,70300.0,23.7223,23.7398,23.7223,23.7223,70300.0
2014-06-25 15:55:00,27.07,27.09,27.06,27.07,215500.0,23.7223,23.7398,23.7135,23.7223,215500.0
2014-06-26 09:30:00,26.98,26.98,26.78,26.8,79700.0,23.6434,23.6434,23.4682,23.4857,79700.0
2014-06-26 09:35:00,26.79,26.83,26.65,26.65,138500.0,23.4769,23.512,23.3542,23.3542,138500.0
2014-06-26 09:40:00,26.65,26.68,26.61,26.65,66000.0,23.3542,23.3805,23.3192,23.3542,66000.0
2014-06-26 09:45:00,26.65,26.65,26.49,26.51,82400.0,23.3542,23.3542,23.214,23.2316,82400.0
2014-06-26 09:50:00,26.5,26.54,26.47,26.52,74600.0,23.2228,23.2578,23.1965,23.2403,74600.0
2014-06-26 09:55:00,26.51,26.55,26.47,26.53,84300.0,23.2316,23.2666,23.1965,23.2491,84300.0
2014-06-26 10:00:00,26.53,26.63,26.51,26.61,112500.0,23.2491,23.3367,23.2316,23.3192,112500.0
2014-06-26 10:05:00,26.61,26.69,26.61,26.66,90900.0,23.3192,23.3893,23.3192,23.363,90900.0
2014-06-26 10:10:00,26.67,26.75,26.65,26.73,53500.0,23.3718,23.4419,23.3542,23.4243,53500.0
2014-06-26 10:15:00,26.73,26.8,26.73,26.78,78000.0,23.4243,23.4857,23.4243,23.4682,78000.0
2014-06-26 10:20:00,26.78,26.86,26.75,26.75,108700.0,23.4682,23.5383,23.4419,23.4419,108700.0
2014-06-26 10:25:00,26.75,26.77,26.73,26.75,37500.0,23.4419,23.4594,23.4243,23.4419,37500.0
2014-06-26 10:30:00,26.74,26.75,26.7,26.72,32700.0,23.4331,23.4419,23.3981,23.4156,32700.0
2014-06-26 10:35:00,26.71,26.74,26.69,26.73,48200.0,23.4068,23.4331,23.3893,23.4243,48200.0
2014-06-26 10:40:00,26.73,26.78,26.68,26.76,52700.0,23.4243,23.4682,23.3805,23.4506,52700.0
2014-06-26 10:45:00,26.75,26.77,26.71,26.73,79700.0,23.4419,23.4594,23.4068,23.4243,79700.0
2014-06-26 10:50:00,26.73,26.76,26.71,26.71,44000.0,23.4243,23.4506,23.4068,23.4068,44000.0
2014-06-26 10:55:00,26.71,26.76,26.7,26.75,39900.0,23.4068,23.4506,23.3981,23.4419,39900.0
2014-06-26 11:00:00,26.75,26.83,26.75,26.81,31500.0,23.4419,23.512,23.4419,23.4945,31500.0
2014-06-26 11:05:00,26.81,26.83,26.75,26.76,36000.0,23.4945,23.512,23.4419,23.4506,36000.0
2014-06-26 11:10:00,26.77,26.77,26.75,26.76,13300.0,23.4594,23.4594,23.4419,23.4506,13300.0
2014-06-26 11:15:00,26.77,26.77,26.7,26.77,60500.0,23.4594,23.4594,23.3981,23.4594,60500.0
2014-06-26 11:20:00,26.77,26.79,26.74,26.76,26200.0,23.4594,23.4769,23.4331,23.4506,26200.0
2014-06-26 11:25:00,26.77,26.77,26.71,26.73,26600.0,23.4594,23.4594,23.4068,23.4243,26600.0
2014-06-26 11:30:00,26.73,26.76,26.7,26.73,38300.0,23.4243,23.4506,23.3981,23.4243,38300.0
2014-06-26 11:35:00,26.73,26.78,26.73,26.76,20900.0,23.4243,23.4682,23.4243,23.4506,20900.0
2014-06-26 11:40:00,26.77,26.78,26.73,26.77,20600.0,23.4594,23.4682,23.4243,23.4594,20600.0
2014-06-26 11:45:00,26.78,26.79,26.75,26.76,19000.0,23.4682,23.4769,23.4419,23.4506,19000.0
2014-06-26 11:50:00,26.77,26.77,26.74,26.77,19600.0,23.4594,23.4594,23.4331,23.4594,19600.0
2014-06-26 11:55:00,26.76,26.81,26.75,26.81,66700.0,23.4506,23.4945,23.4419,23.4945,66700.0
2014-06-26 12:00:00,26.81,26.84,26.81,26.83,19000.0,23.4945,23.5207,23.4945,23.512,19000.0
2014-06-26 12:05:00,26.83,26.83,26.79,26.82,19800.0,23.512,23.512,23.4769,23.5032,19800.0
2014-06-26 12:10:00,26.83,26.83,26.8,26.8,26400.0,23.512,23.512,23.4857,23.4857,26400.0
2014-06-26 12:15:00,26.81,26.85,26.79,26.85,47200.0,23.4945,23.5295,23.4769,23.5295,47200.0
2014-06-26 12:20:00,26.85,26.86,26.83,26.84,18300.0,23.5295,23.5383,23.512,23.5207,18300.0
2014-06-26 12:25:00,26.84,26.87,26.81,26.86,49500.0,23.5207,23.547,23.4945,23.5383,49500.0
2014-06-26 12:30:00,26.86,26.87,26.84,26.86,16700.0,23.5383,23.547,23.5207,23.5383,16700.0
2014-06-26 12:35:00,26.86,26.87,26.81,26.83,23900.0,23.5383,23.547,23.4945,23.512,23900.0
2014-06-26 12:40:00,26.83,26.84,26.82,26.82,27400.0,23.512,23.5207,23.5032,23.5032,27400.0
2014-06-26 12:45:00,26.83,26.83,26.8,26.8,21200.0,23.512,23.512,23.4857,23.4857,21200.0
2014-06-26 12:50:00,26.79,26.8,26.78,26.79,10100.0,23.4769,23.4857,23.4682,23.4769,10100.0
2014-06-26 12:55:00,26.78,26.79,26.75,26.75,12200.0,23.4682,23.4769,23.4419,23.4419,12200.0
2014-06-26 13:00:00,26.75,26.77,26.73,26.74,62500.0,23.4419,23.4594,23.4243,23.4331,62500.0
2014-06-26 13:05:00,26.74,26.74,26.73,26.74,25500.0,23.4331,23.4331,23.4243,23.4331,25500.0
2014-06-26 13:10:00,26.73,26.76,26.73,26.75,28000.0,23.4243,23.4506,23.4243,23.4419,28000.0
2014-06-26 13:15:00,26.74,26.78,26.74,26.78,24800.0,23.4331,23.4682,23.4331,23.4682,24800.0
2014-06-26 13:20:00,26.78,26.87,26.78,26.86,26800.0,23.4682,23.547,23.4682,23.5383,26800.0
2014-06-26 13:25:00,26.86,26.9,26.86,26.87,21900.0,23.5383,23.5733,23.5383,23.547,21900.0
2014-06-26 13:30:00,26.88,26.89,26.85,26.86,28800.0,23.5558,23.5646,23.5295,23.5383,28800.0
2014-06-26 13:35:00,26.87,26.88,26.85,26.88,25900.0,23.547,23.5558,23.5295,23.5558,25900.0
2014-06-26 13:40:00,26.88,26.9,26.86,26.86,39200.0,23.5558,23.5733,23.5383,23.5383,39200.0
2014-06-26 13:45:00,26.87,26.88,26.84,26.85,65100.0,23.547,23.5558,23.5207,23.5295,65100.0
2014-06-26 13:50:00,26.85,26.87,26.84,26.86,21700.0,23.5295,23.547,23.5207,23.5383,21700.0
2014-06-26 13:55:00,26.87,26.87,26.82,26.82,37500.0,23.547,23.547,23.5032,23.5032,37500.0
2014-06-26 14:00:00,26.83,26.83,26.82,26.82,28700.0,23.512,23.512,23.5032,23.5032,28700.0
2014-06-26 14:05:00,26.82,26.85,26.82,26.82,44900.0,23.5032,23.5295,23.5032,23.5032,44900.0
2014-06-26 14:10:00,26.82,26.83,26.78,26.78,33600.0,23.5032,23.512,23.4682,23.4682,33600.0
2014-06-26 14:15:00,26.79,26.8,26.79,26.8,26300.0,23.4769,23.4857,23.4769,23.4857,26300.0
2014-06-26 14:20:00,26.8,26.81,26.79,26.81,28000.0,23.4857,23.4945,23.4769,23.4945,28000.0
2014-06-26 14:25:00,26.8,26.83,26.8,26.83,35700.0,23.4857,23.512,23.4857,23.512,35700.0
2014-06-26 14:30:00,26.83,26.83,26.81,26.82,72800.0,23.512,23.512,23.4945,23.5032,72800.0
2014-06-26 14:35:00,26.82,26.82,26.78,26.8,64700.0,23.5032,23.5032,23.4682,23.4857,64700.0
2014-06-26 14:40:00,26.8,26.8,26.78,26.78,39100.0,23.4857,23.4857,23.4682,23.4682,39100.0
2014-06-26 14:45:00,26.78,26.79,26.77,26.79,33400.0,23.4682,23.4769,23.4594,23.4769,33400.0
2014-06-26 14:50:00,26.79,26.79,26.78,26.78,17500.0,23.4769,23.4769,23.4682,23.4682,17500.0
2014-06-26 14:55:00,26.78,26.79,26.76,26.76,21000.0,23.4682,23.4769,23.4506,23.4506,21000.0
2014-06-26 15:00:00,26.76,26.78,26.75,26.76,55600.0,23.4506,23.4682,23.4419,23.4506,55600.0
2014-06-26 15:05:00,26.77,26.82,26.77,26.82,58900.0,23.4594,23.5032,23.4594,23.5032,58900.0
2014-06-26 15:10:00,26.82,26.85,26.81,26.85,165900.0,23.5032,23.5295,23.4945,23.5295,165900.0
2014-06-26 15:15:00,26.85,26.89,26.84,26.85,95800.0,23.5295,23.5646,23.5207,23.5295,95800.0
2014-06-26 15:20:00,26.85,26.88,26.84,26.88,48600.0,23.5295,23.5558,23.5207,23.5558,48600.0
2014-06-26 15:25:00,26.88,26.88,26.85,26.85,65900.0,23.5558,23.5558,23.5295,23.5295,65900.0
2014-06-26 15:30:00,26.85,26.86,26.85,26.86,32500.0,23.5295,23.5383,23.5295,23.5383,32500.0
2014-06-26 15:35:00,26.86,26.88,26.85,26.86,72700.0,23.5383,23.5558,23.5295,23.5383,72700.0
2014-06-26 15:40:00,26.86,26.87,26.85,26.87,65900.0,23.5383,23.547,23.5295,23.547,65900.0
2014-06-26 15:45:00,26.87,26.88,26.83,26.88,143700.0,23.547,23.5558,23.512,23.5558,143700.0
2014-06-26 15:50:00,26.88,26.88,26.86,26.86,101700.0,23.5558,23.5558,23.5383,23.5383,101700.0
2014-06-26 15:55:00,26.87,26.87,26.83,26.84,358000.0,23.547,23.547,23.512,23.5207,358000.0
2014-06-27 09:30:00,26.77,26.94,26.71,26.91,75000.0,23.4594,23.6084,23.4068,23.5821,75000.0
2014-06-27 09:35:00,26.91,26.94,26.84,26.88,119300.0,23.5821,23.6084,23.5207,23.5558,119300.0
2014-06-27 09:40:00,26.89,26.93,26.87,26.92,92100.0,23.5646,23.5996,23.547,23.5909,92100.0
2014-06-27 09:45:00,26.93,26.98,26.9,26.94,47900.0,23.5996,23.6434,23.5733,23.6084,47900.0
2014-06-27 09:50:00,26.94,26.94,26.88,26.88,62800.0,23.6084,23.6084,23.5558,23.5558,62800.0
2014-06-27 09:55:00,26.88,26.93,26.86,26.93,32000.0,23.5558,23.5996,23.5383,23.5996,32000.0
2014-06-27 10:00:00,26.91,26.95,26.89,26.9,44700.0,23.5821,23.6171,23.5646,23.5733,44700.0
2014-06-27 10:05:00,26.89,26.91,26.87,26.89,38800.0,23.5646,23.5821,23.547,23.5646,38800.0
2014-06-27 10:10:00,26.89,26.91,26.87,26.91,36800.0,23.5646,23.5821,23.547,23.5821,36800.0
2014-06-27 10:15:00,26.9,26.94,26.86,26.87,32000.0,23.5733,23.6084,23.5383,23.547,32000.0
2014-06-27 10:20:00,26.88,26.94,26.88,26.91,30100.0,23.5558,23.6084,23.5558,23.5821,30100.0
2014-06-27 10:25:00,26.91,26.93,26.88,26.89,30900.0,23.5821,23.5996,23.5558,23.5646,30900.0
2014-06-27 10:30:00,26.89,26.93,26.87,26.87,62800.0,23.5646,23.5996,23.547,23.547,62800.0
2014-06-27 10:35:00,26.87,26.91,26.86,26.89,62600.0,23.547,23.5821,23.5383,23.5646,62600.0
2014-06-27 10:40:00,26.88,26.94,26.88,26.93,24500.0,23.5558,23.6084,23.5558,23.5996,24500.0
2014-06-27 10:45:00,26.94,26.95,26.91,26.94,24800.0,23.6084,23.6171,23.5821,23.6084,24800.0
2014-06-27 10:50:00,26.94,26.98,26.92,26.96,42600.0,23.6084,23.6434,23.5909,23.6259,42600.0
2014-06-27 10:55:00,26.96,27.01,26.96,27.01,21000.0,23.6259,23.6697,23.6259,23.6697,21000.0
2014-06-27 11:00:00,27.01,27.05,27.0,27.05,38500.0,23.6697,23.7048,23.661,23.7048,38500.0
2014-06-27 11:05:00,27.04,27.08,27.04,27.07,68200.0,23.696,23.7311,23.696,23.7223,68200.0
2014-06-27 11:10:00,27.06,27.07,27.04,27.07,54700.0,23.7135,23.7223,23.696,23.7223,54700.0
2014-06-27 11:15:00,27.07,27.08,27.05,27.07,60300.0,23.7223,23.7311,23.7048,23.7223,60300.0
2014-06-27 11:20:00,27.08,27.09,27.07,27.07,31800.0,23.7311,23.7398,23.7223,23.7223,31800.0
2014-06-27 11:25:00,27.07,27.1,27.07,27.1,24200.0,23.7223,23.7486,23.7223,23.7486,24200.0
2014-06-27 11:30:00,27.1,27.12,27.08,27.12,60400.0,23.7486,23.7661,23.7311,23.7661,60400.0
2014-06-27 11:35:00,27.11,27.12,27.08,27.09,64100.0,23.7574,23.7661,23.7311,23.7398,64100.0
2014-06-27 11:40:00,27.08,27.1,27.06,27.06,42200.0,23.7311,23.7486,23.7135,23.7135,42200.0
2014-06-27 11:45:00,27.06,27.09,27.04,27.08,22000.0,23.7135,23.7398,23.696,23.7311,22000.0
2014-06-27 11:50:00,27.09,27.11,27.08,27.11,11200.0,23.7398,23.7574,23.7311,23.7574,11200.0
2014-06-27 11:55:00,27.11,27.11,27.09,27.1,9600.0,23.7574,23.7574,23.7398,23.7486,9600.0
2014-06-27 12:00:00,27.1,27.1,27.08,27.09,18200.0,23.7486,23.7486,23.7311,23.7398,18200.0
2014-06-27 12:05:00,27.09,27.1,27.08,27.08,22200.0,23.7398,23.7486,23.7311,23.7311,22200.0
2014-06-27 12:10:00,27.08,27.1,27.08,27.08,23200.0,23.7311,23.7486,23.7311,23.7311,23200.0
2014-06-27 12:15:00,27.08,27.11,27.08,27.11,12600.0,23.7311,23.7574,23.7311,23.7574,12600.0
2014-06-27 12:20:00,27.11,27.11,27.06,27.08,19700.0,23.7574,23.7574,23.7135,23.7311,19700.0
2014-06-27 12:25:00,27.09,27.09,27.06,27.06,16000.0,23.7398,23.7398,23.7135,23.7135,16000.0
2014-06-27 12:30:00,27.06,27.07,27.05,27.06,12800.0,23.7135,23.7223,23.7048,23.7135,12800.0
2014-06-27 12:35:00,27.06,27.07,27.04,27.04,18600.0,23.7135,23.7223,23.696,23.696,18600.0
2014-06-27 12:40:00,27.04,27.05,27.02,27.03,19300.0,23.696,23.7048,23.6785,23.6872,19300.0
2014-06-27 12:45:00,27.03,27.05,27.03,27.05,11900.0,23.6872,23.7048,23.6872,23.7048,11900.0
2014-06-27 12:50:00,27.05,27.05,27.02,27.03,10000.0,23.7048,23.7048,23.6785,23.6872,10000.0
2014-06-27 12:55:00,27.03,27.04,27.02,27.03,34400.0,23.6872,23.696,23.6785,23.6872,34400.0
2014-06-27 13:00:00,27.04,27.04,27.02,27.02,60500.0,23.696,23.696,23.6785,23.6785,60500.0
2014-06-27 13:05:00,27.02,27.03,27.01,27.01,22000.0,23.6785,23.6872,23.6697,23.6697,22000.0
2014-06-27 13:10:00,27.02,27.04,27.02,27.04,8000.0,23.6785,23.696,23.6785,23.696,8000.0
2014-06-27 13:15:00,27.04,27.05,26.95,26.96,51900.0,23.696,23.7048,23.6171,23.6259,51900.0
2014-06-27 13:20:00,26.96,26.99,26.96,26.99,25900.0,23.6259,23.6522,23.6259,23.6522,25900.0
2014-06-27 13:25:00,26.98,26.99,26.95,26.96,30200.0,23.6434,23.6522,23.6171,23.6259,30200.0
2014-06-27 13:30:00,26.96,26.98,26.95,26.96,51700.0,23.6259,23.6434,23.6171,23.6259,51700.0
2014-06-27 13:35:00,26.96,26.99,26.96,26.99,7900.0,23.6259,23.6522,23.6259,23.6522,7900.0
2014-06-27 13:40:00,26.99,27.0,26.97,26.98,24100.0,23.6522,23.661,23.6347,23.6434,24100.0
2014-06-27 13:45:00,26.97,26.97,26.94,26.95,28500.0,23.6347,23.6347,23.6084,23.6171,28500.0
2014-06-27 13:50:00,26.95,27.0,26.94,26.99,17400.0,23.6171,23.661,23.6084,23.6522,17400.0
2014-06-27 13:55:00,26.99,27.0,26.98,26.99,14500.0,23.6522,23.661,23.6434,23.6522,14500.0
2014-06-27 14:00:00,26.99,27.02,26.98,27.02,25100.0,23.6522,23.6785,23.6434,23.6785,25100.0
2014-06-27 14:05:00,27.02,27.05,27.0,27.01,32700.0,23.6785,23.7048,23.661,23.6697,32700.0
2014-06-27 14:10:00,27.02,27.02,26.98,26.98,33900.0,23.6785,23.6785,23.6434,23.6434,33900.0
2014-06-27 14:15:00,26.99,27.0,26.99,26.99,27200.0,23.6522,23.661,23.6522,23.6522,27200.0
2014-06-27 14:20:00,27.0,27.02,27.0,27.0,35000.0,23.661,23.6785,23.661,23.661,35000.0
2014-06-27 14:25:00,26.99,27.0,26.98,27.0,11600.0,23.6522,23.661,23.6434,23.661,11600.0
2014-06-27 14:30:00,27.0,27.01,27.0,27.01,9200.0,23.661,23.6697,23.661,23.6697,9200.0
2014-06-27 14:35:00,27.01,27.05,27.0,27.05,28000.0,23.6697,23.7048,23.661,23.7048,28000.0
2014-06-27 14:40:00,27.05,27.05,27.03,27.04,26400.0,23.7048,23.7048,23.6872,23.696,26400.0
2014-06-27 14:45:00,27.04,27.05,27.01,27.05,52800.0,23.696,23.7048,23.6697,23.7048,52800.0
2014-06-27 14:50:00,27.05,27.05,27.01,27.03,29800.0,23.7048,23.7048,23.6697,23.6872,29800.0
2014-06-27 14:55:00,27.04,27.04,27.0,27.0,31600.0,23.696,23.696,23.661,23.661,31600.0
2014-06-27 15:00:00,27.01,27.06,27.01,27.03,90900.0,23.6697,23.7135,23.6697,23.6872,90900.0
2014-06-27 15:05:00,27.03,27.07,27.03,27.07,45800.0,23.6872,23.7223,23.6872,23.7223,45800.0
2014-06-27 15:10:00,27.07,27.11,27.06,27.11,31400.0,23.7223,23.7574,23.7135,23.7574,31400.0
2014-06-27 15:15:00,27.11,27.11,27.08,27.1,41300.0,23.7574,23.7574,23.7311,23.7486,41300.0
2014-06-27 15:20:00,27.1,27.12,27.09,27.12,53700.0,23.7486,23.7661,23.7398,23.7661,53700.0
2014-06-27 15:25:00,27.12,27.14,27.11,27.12,109100.0,23.7661,23.7836,23.7574,23.7661,109100.0
2014-06-27 15:30:00,27.12,27.17,27.12,27.16,94900.0,23.7661,23.8099,23.7661,23.8012,94900.0
2014-06-27 15:35:00,27.17,27.17,27.13,27.14,82700.0,23.8099,23.8099,23.7749,23.7836,82700.0
2014-06-27 15:40:00,27.15,27.2,27.14,27.19,136900.0,23.7924,23.8362,23.7836,23.8275,136900.0
2014-06-27 15:45:00,27.18,27.18,27.13,27.14,156200.0,23.8187,23.8187,23.7749,23.7836,156200.0
2014-06-27 15:50:00,27.14,27.19,27.14,27.16,218300.0,23.7836,23.8275,23.7836,23.8012,218300.0
2014-06-27 15:55:00,27.16,27.17,27.14,27.15,255600.0,23.8012,23.8099,23.7836,23.7924,255600.0
2014-06-30 09:30:00,27.19,27.19,27.07,27.15,127600.0,23.8275,23.8275,23.7223,23.7924,127600.0
2014-06-30 09:35:00,27.15,27.24,27.15,27.21,31900.0,23.7924,23.8713,23.7924,23.845,31900.0
2014-06-30 09:40:00,27.2,27.27,27.14,27.14,26900.0,23.8362,23.8976,23.7836,23.7836,26900.0
2014-06-30 09:45:00,27.15,27.17,27.11,27.12,120200.0,23.7924,23.8099,23.7574,23.7661,120200.0
2014-06-30 09:50:00,27.12,27.12,27.02,27.03,42800.0,23.7661,23.7661,23.6785,23.6872,42800.0
2014-06-30 09:55:00,27.04,27.07,27.02,27.06,29500.0,23.696,23.7223,23.6785,23.7135,29500.0
2014-06-30 10:00:00,27.07,27.11,27.05,27.07,39000.0,23.7223,23.7574,23.7048,23.7223,39000.0
2014-06-30 10:05:00,27.07,27.09,27.03,27.05,96200.0,23.7223,23.7398,23.6872,23.7048,96200.0
2014-06-30 10:10:00,27.05,27.1,27.03,27.1,55200.0,23.7048,23.7486,23.6872,23.7486,55200.0
2014-06-30 10:15:00,27.1,27.16,27.1,27.13,44500.0,23.7486,23.8012,23.7486,23.7749,44500.0
2014-06-30 10:20:00,27.13,27.15,27.12,27.12,40200.0,23.7749,23.7924,23.7661,23.7661,40200.0
2014-06-30 10:25:00,27.13,27.13,27.06,27.09,37800.0,23.7749,23.7749,23.7135,23.7398,37800.0
2014-06-30 10:30:00,27.09,27.11,27.05,27.1,41700.0,23.7398,23.7574,23.7048,23.7486,41700.0
2014-06-30 10:35:00,27.09,27.1,27.06,27.07,28200.0,23.7398,23.7486,23.7135,23.7223,28200.0
2014-06-30 10:40:00,27.08,27.09,27.05,27.08,18500.0,23.7311,23.7398,23.7048,23.7311,18500.0
2014-06-30 10:45:00,27.08,27.08,27.02,27.03,30100.0,23.7311,23.7311,23.6785,23.6872,30100.0
2014-06-30 10:50:00,27.02,27.03,26.99,27.0,46400.0,23.6785,23.6872,23.6522,23.661,46400.0
2014-06-30 10:55:00,26.99,27.0,26.95,26.95,43000.0,23.6522,23.661,23.6171,23.6171,43000.0
2014-06-30 11:00:00,26.95,27.0,26.94,26.99,31800.0,23.6171,23.661,23.6084,23.6522,31800.0
2014-06-30 11:05:00,26.99,26.99,26.93,26.96,35800.0,23.6522,23.6522,23.5996,23.6259,35800.0
2014-06-30 11:10:00,26.96,26.99,26.96,26.99,31800.0,23.6259,23.6522,23.6259,23.6522,31800.0
2014-06-30 11:15:00,26.99,26.99,26.95,26.98,22200.0,23.6522,23.6522,23.6171,23.6434,22200.0
2014-06-30 11:20:00,26.96,26.98,26.93,26.94,167100.0,23.6259,23.6434,23.5996,23.6084,167100.0
2014-06-30 11:25:00,26.94,26.98,26.94,26.96,32200.0,23.6084,23.6434,23.6084,23.6259,32200.0
2014-06-30 11:30:00,26.96,26.98,26.94,26.96,31100.0,23.6259,23.6434,23.6084,23.6259,31100.0
2014-06-30 11:35:00,26.97,26.99,26.95,26.95,18200.0,23.6347,23.6522,23.6171,23.6171,18200.0
2014-06-30 11:40:00,26.96,27.0,26.95,26.96,42000.0,23.6259,23.661,23.6171,23.6259,42000.0
2014-06-30 11:45:00,26.97,26.99,26.91,26.91,81500.0,23.6347,23.6522,23.5821,23.5821,81500.0
2014-06-30 11:50:00,26.91,26.97,26.91,26.94,25300.0,23.5821,23.6347,23.5821,23.6084,25300.0
2014-06-30 11:55:00,26.94,26.94,26.9,26.92,34800.0,23.6084,23.6084,23.5733,23.5909,34800.0
2014-06-30 12:00:00,26.92,26.93,26.91,26.92,31500.0,23.5909,23.5996,23.5821,23.5909,31500.0
2014-06-30 12:05:00,26.92,26.93,26.9,26.92,65500.0,23.5909,23.5996,23.5733,23.5909,65500.0
2014-06-30 12:10:00,26.93,26.93,26.9,26.91,25700.0,23.5996,23.5996,23.5733,23.5821,25700.0
2014-06-30 12:15:00,26.92,26.93,26.91,26.93,14600.0,23.5909,23.5996,23.5821,23.5996,14600.0
2014-06-30 12:20:00,26.93,26.95,26.9,26.91,44900.0,23.5996,23.6171,23.5733,23.5821,44900.0
2014-06-30 12:25:00,26.91,26.91,26.89,26.9,67700.0,23.5821,23.5821,23.5646,23.5733,67700.0
2014-06-30 12:30:00,26.9,26.95,26.89,26.95,18900.0,23.5733,23.6171,23.5646,23.6171,18900.0
2014-06-30 12:35:00,26.95,26.95,26.93,26.93,35800.0,23.6171,23.6171,23.5996,23.5996,35800.0
2014-06-30 12:40:00,26.93,26.97,26.91,26.97,17300.0,23.5996,23.6347,23.5821,23.6347,17300.0
2014-06-30 12:45:00,26.97,26.97,26.92,26.93,39400.0,23.6347,23.6347,23.5909,23.5996,39400.0
2014-06-30 12:50:00,26.93,26.95,26.93,26.94,29700.0,23.5996,23.6171,23.5996,23.6084,29700.0
2014-06-30 12:55:00,26.94,26.94,26.92,26.92,5800.0,23.6084,23.6084,23.5909,23.5909,5800.0
2014-06-30 13:00:00,26.93,26.94,26.92,26.93,22000.0,23.5996,23.6084,23.5909,23.5996,22000.0
2014-06-30 13:05:00,26.93,26.93,26.91,26.93,32200.0,23.5996,23.5996,23.5821,23.5996,32200.0
2014-06-30 13:10:00,26.92,26.94,26.91,26.91,45800.0,23.5909,23.6084,23.5821,23.5821,45800.0
2014-06-30 13:15:00,26.9,26.91,26.88,26.88,17000.0,23.5733,23.5821,23.5558,23.5558,17000.0
2014-06-30 13:20:00,26.88,26.91,26.87,26.89,27200.0,23.5558,23.5821,23.547,23.5646,27200.0
2014-06-30 13:25:00,26.88,26.89,26.87,26.87,25600.0,23.5558,23.5646,23.547,23.547,25600.0
2014-06-30 13:30:00,26.87,26.89,26.86,26.87,53600.0,23.547,23.5646,23.5383,23.547,53600.0
2014-06-30 13:35:00,26.87,26.88,26.85,26.88,83900.0,23.547,23.5558,23.5295,23.5558,83900.0
2014-06-30 13:40:00,26.88,26.92,26.88,26.91,33600.0,23.5558,23.5909,23.5558,23.5821,33600.0
2014-06-30 13:45:00,26.92,26.92,26.88,26.91,72200.0,23.5909,23.5909,23.5558,23.5821,72200.0
2014-06-30 13:50:00,26.92,26.94,26.9,26.93,30800.0,23.5909,23.6084,23.5733,23.5996,30800.0
2014-06-30 13:55:00,26.93,26.95,26.92,26.93,121900.0,23.5996,23.6171,23.5909,23.5996,121900.0
2014-06-30 14:00:00,26.93,26.95,26.93,26.94,16400.0,23.5996,23.6171,23.5996,23.6084,16400.0
2014-06-30 14:05:00,26.95,26.97,26.94,26.97,20200.0,23.6171,23.6347,23.6084,23.6347,20200.0
2014-06-30 14:10:00,26.96,26.99,26.95,26.98,20600.0,23.6259,23.6522,23.6171,23.6434,20600.0
2014-06-30 14:15:00,26.98,26.99,26.97,26.98,18900.0,23.6434,23.6522,23.6347,23.6434,18900.0
2014-06-30 14:20:00,26.97,26.99,26.96,26.99,52600.0,23.6347,23.6522,23.6259,23.6522,52600.0
2014-06-30 14:25:00,26.99,27.01,26.99,27.01,25500.0,23.6522,23.6697,23.6522,23.6697,25500.0
2014-06-30 14:30:00,27.01,27.02,26.98,26.99,43500.0,23.6697,23.6785,23.6434,23.6522,43500.0
2014-06-30 14:35:00,26.99,27.03,26.99,27.01,56200.0,23.6522,23.6872,23.6522,23.6697,56200.0
2014-06-30 14:40:00,27.0,27.01,26.95,26.97,92200.0,23.661,23.6697,23.6171,23.6347,92200.0
2014-06-30 14:45:00,26.97,26.98,26.94,26.95,66600.0,23.6347,23.6434,23.6084,23.6171,66600.0
2014-06-30 14:50:00,26.95,26.96,26.94,26.94,13500.0,23.6171,23.6259,23.6084,23.6084,13500.0
2014-06-30 14:55:00,26.94,26.94,26.9,26.91,66800.0,23.6084,23.6084,23.5733,23.5821,66800.0
2014-06-30 15:00:00,26.9,26.91,26.88,26.88,44600.0,23.5733,23.5821,23.5558,23.5558,44600.0
2014-06-30 15:05:00,26.88,26.91,26.88,26.9,27200.0,23.5558,23.5821,23.5558,23.5733,27200.0
2014-06-30 15:10:00,26.91,26.94,26.9,26.92,37300.0,23.5821,23.6084,23.5733,23.5909,37300.0
2014-06-30 15:15:00,26.92,26.93,26.91,26.91,98300.0,23.5909,23.5996,23.5821,23.5821,98300.0
2014-06-30 15:20:00,26.91,26.94,26.91,26.94,49700.0,23.5821,23.6084,23.5821,23.6084,49700.0
2014-06-30 15:25:00,26.94,26.95,26.92,26.95,71900.0,23.6084,23.6171,23.5909,23.6171,71900.0
2014-06-30 15:30:00,26.95,26.95,26.91,26.91,83400.0,23.6171,23.6171,23.5821,23.5821,83400.0
2014-06-30 15:35:00,26.92,26.92,26.91,26.91,34100.0,23.5909,23.5909,23.5821,23.5821,34100.0
2014-06-30 15:40:00,26.91,26.92,26.9,26.91,146400.0,23.5821,23.5909,23.5733,23.5821,146400.0
2014-06-30 15:45:00,26.9,26.91,26.88,26.89,209700.0,23.5733,23.5821,23.5558,23.5646,209700.0
2014-06-30 15:50:00,26.88,26.91,26.88,26.88,163500.0,23.5558,23.5821,23.5558,23.5558,163500.0
2014-06-30 15:55:00,26.88,26.94,26.88,26.92,352100.0,23.5558,23.6084,23.5558,23.5909,352100.0
2014-07-01 09:30:00,27.07,27.36,26.98,27.36,124600.0,23.7223,23.9764,23.6434,23.9764,124600.0
2014-07-01 09:35:00,27.36,27.39,27.27,27.28,119000.0,23.9764,24.0027,23.8976,23.9063,119000.0
2014-07-01 09:40:00,27.28,27.3,27.11,27.11,63900.0,23.9063,23.9239,23.7574,23.7574,63900.0
2014-07-01 09:45:00,27.12,27.24,27.12,27.22,43600.0,23.7661,23.8713,23.7661,23.8538,43600.0
2014-07-01 09:50:00,27.23,27.25,27.17,27.18,53700.0,23.8625,23.88,23.8099,23.8187,53700.0
2014-07-01 09:55:00,27.19,27.24,27.19,27.23,49200.0,23.8275,23.8713,23.8275,23.8625,49200.0
2014-07-01 10:00:00,27.23,27.24,27.16,27.21,35100.0,23.8625,23.8713,23.8012,23.845,35100.0
2014-07-01 10:05:00,27.22,27.27,27.19,27.19,84000.0,23.8538,23.8976,23.8275,23.8275,84000.0
2014-07-01 10:10:00,27.2,27.25,27.2,27.22,38300.0,23.8362,23.88,23.8362,23.8538,38300.0
2014-07-01 10:15:00,27.22,27.29,27.21,27.26,33200.0,23.8538,23.9151,23.845,23.8888,33200.0
2014-07-01 10:20:00,27.27,27.29,27.21,27.21,78800.0,23.8976,23.9151,23.845,23.845,78800.0
2014-07-01 10:25:00,27.2,27.25,27.2,27.25,176700.0,23.8362,23.88,23.8362,23.88,176700.0
2014-07-01 10:30:00,27.25,27.3,27.24,27.3,63300.0,23.88,23.9239,23.8713,23.9239,63300.0
2014-07-01 10:35:00,27.31,27.39,27.31,27.36,105200.0,23.9326,24.0027,23.9326,23.9764,105200.0
2014-07-01 10:40:00,27.35,27.36,27.32,27.34,45600.0,23.9677,23.9764,23.9414,23.9589,45600.0
2014-07-01 10:45:00,27.34,27.43,27.34,27.43,91300.0,23.9589,24.0378,23.9589,24.0378,91300.0
2014-07-01 10:50:00,27.42,27.43,27.4,27.42,43900.0,24.029,24.0378,24.0115,24.029,43900.0
2014-07-01 10:55:00,27.43,27.47,27.41,27.41,68200.0,24.0378,24.0728,24.0203,24.0203,68200.0
2014-07-01 11:00:00,27.42,27.48,27.39,27.47,253700.0,24.029,24.0816,24.0027,24.0728,253700.0
2014-07-01 11:05:00,27.47,27.51,27.41,27.42,233300.0,24.0728,24.1079,24.0203,24.029,233300.0
2014-07-01 11:10:00,27.43,27.43,27.37,27.39,132400.0,24.0378,24.0378,23.9852,24.0027,132400.0
2014-07-01 11:15:00,27.39,27.42,27.35,27.42,87500.0,24.0027,24.029,23.9677,24.029,87500.0
2014-07-01 11:20:00,27.42,27.49,27.42,27.49,94100.0,24.029,24.0904,24.029,24.0904,94100.0
2014-07-01 11:25:00,27.49,27.5,27.46,27.47,205500.0,24.0904,24.0991,24.0641,24.0728,205500.0
2014-07-01 11:30:00,27.47,27.48,27.43,27.47,51700.0,24.0728,24.0816,24.0378,24.0728,51700.0
2014-07-01 11:35:00,27.46,27.5,27.46,27.5,77600.0,24.0641,24.0991,24.0641,24.0991,77600.0
2014-07-01 11:40:00,27.5,27.5,27.46,27.46,32400.0,24.0991,24.0991,24.0641,24.0641,32400.0
2014-07-01 11:45:00,27.47,27.48,27.42,27.44,44300.0,24.0728,24.0816,24.029,24.0465,44300.0
2014-07-01 11:50:00,27.45,27.48,27.43,27.46,50200.0,24.0553,24.0816,24.0378,24.0641,50200.0
2014-07-01 11:55:00,27.46,27.47,27.42,27.43,25800.0,24.0641,24.0728,24.029,24.0378,25800.0
2014-07-01 12:00:00,27.44,27.45,27.41,27.45,48400.0,24.0465,24.0553,24.0203,24.0553,48400.0
2014-07-01 12:05:00,27.45,27.46,27.41,27.43,87300.0,24.0553,24.0641,24.0203,24.0378,87300.0
2014-07-01 12:10:00,27.44,27.44,27.38,27.39,83100.0,24.0465,24.0465,23.994,24.0027,83100.0
2014-07-01 12:15:00,27.4,27.41,27.36,27.37,70300.0,24.0115,24.0203,23.9764,23.9852,70300.0
2014-07-01 12:20:00,27.37,27.39,27.35,27.36,42200.0,23.9852,24.0027,23.9677,23.9764,42200.0
2014-07-01 12:25:00,27.36,27.39,27.35,27.38,31900.0,23.9764,24.0027,23.9677,23.994,31900.0
2014-07-01 12:30:00,27.39,27.39,27.34,27.34,159200.0,24.0027,24.0027,23.9589,23.9589,159200.0
2014-07-01 12:35:00,27.35,27.35,27.27,27.29,132700.0,23.9677,23.9677,23.8976,23.9151,132700.0
2014-07-01 12:40:00,27.29,27.33,27.28,27.33,43600.0,23.9151,23.9501,23.9063,23.9501,43600.0
2014-07-01 12:45:00,27.34,27.35,27.32,27.35,20400.0,23.9589,23.9677,23.9414,23.9677,20400.0
2014-07-01 12:50:00,27.35,27.37,27.34,27.34,30600.0,23.9677,23.9852,23.9589,23.9589,30600.0
2014-07-01 12:55:00,27.34,27.35,27.32,27.34,15200.0,23.9589,23.9677,23.9414,23.9589,15200.0
2014-07-01 13:00:00,27.34,27.38,27.33,27.37,19800.0,23.9589,23.994,23.9501,23.9852,19800.0
2014-07-01 13:05:00,27.39,27.4,27.37,27.4,23300.0,24.0027,24.0115,23.9852,24.0115,23300.0
2014-07-01 13:10:00,27.4,27.43,27.39,27.42,24500.0,24.0115,24.0378,24.0027,24.029,24500.0
2014-07-01 13:15:00,27.43,27.43,27.38,27.4,46700.0,24.0378,24.0378,23.994,24.0115,46700.0
2014-07-01 13:20:00,27.41,27.43,27.4,27.42,38100.0,24.0203,24.0378,24.0115,24.029,38100.0
2014-07-01 13:25:00,27.41,27.43,27.38,27.4,52200.0,24.0203,24.0378,23.994,24.0115,52200.0
2014-07-01 13:30:00,27.41,27.42,27.39,27.39,29400.0,24.0203,24.029,24.0027,24.0027,29400.0
2014-07-01 13:35:00,27.39,27.43,27.38,27.42,29900.0,24.0027,24.0378,23.994,24.029,29900.0
2014-07-01 13:40:00,27.42,27.42,27.39,27.4,25200.0,24.029,24.029,24.0027,24.0115,25200.0
2014-07-01 13:45:00,27.41,27.42,27.38,27.38,21300.0,24.0203,24.029,23.994,23.994,21300.0
2014-07-01 13:50:00,27.39,27.39,27.37,27.37,33800.0,24.0027,24.0027,23.9852,23.9852,33800.0
2014-07-01 13:55:00,27.37,27.41,27.36,27.41,47200.0,23.9852,24.0203,23.9764,24.0203,47200.0
2014-07-01 14:00:00,27.41,27.41,27.37,27.37,38900.0,24.0203,24.0203,23.9852,23.9852,38900.0
2014-07-01 14:05:00,27.38,27.41,27.37,27.41,22400.0,23.994,24.0203,23.9852,24.0203,22400.0
2014-07-01 14:10:00,27.41,27.41,27.39,27.39,29300.0,24.0203,24.0203,24.0027,24.0027,29300.0
2014-07-01 14:15:00,27.39,27.4,27.39,27.4,18600.0,24.0027,24.0115,24.0027,24.0115,18600.0
2014-07-01 14:20:00,27.39,27.4,27.36,27.37,39700.0,24.0027,24.0115,23.9764,23.9852,39700.0
2014-07-01 14:25:00,27.37,27.38,27.32,27.33,50700.0,23.9852,23.994,23.9414,23.9501,50700.0
2014-07-01 14:30:00,27.33,27.35,27.29,27.3,46800.0,23.9501,23.9677,23.9151,23.9239,46800.0
2014-07-01 14:35:00,27.29,27.33,27.29,27.33,27900.0,23.9151,23.9501,23.9151,23.9501,27900.0
2014-07-01 14:40:00,27.33,27.33,27.28,27.28,35800.0,23.9501,23.9501,23.9063,23.9063,35800.0
2014-07-01 14:45:00,27.29,27.3,27.26,27.27,20000.0,23.9151,23.9239,23.8888,23.8976,20000.0
2014-07-01 14:50:00,27.27,27.29,27.24,27.25,36100.0,23.8976,23.9151,23.8713,23.88,36100.0
2014-07-01 14:55:00,27.25,27.27,27.24,27.26,40100.0,23.88,23.8976,23.8713,23.8888,40100.0
2014-07-01 15:00:00,27.26,27.27,27.23,27.26,44400.0,23.8888,23.8976,23.8625,23.8888,44400.0
2014-07-01 15:05:00,27.26,27.33,27.25,27.33,104700.0,23.8888,23.9501,23.88,23.9501,104700.0
2014-07-01 15:10:00,27.33,27.35,27.28,27.29,308700.0,23.9501,23.9677,23.9063,23.9151,308700.0
2014-07-01 15:15:00,27.28,27.38,27.23,27.38,348900.0,23.9063,23.994,23.8625,23.994,348900.0
2014-07-01 15:20:00,27.38,27.39,27.35,27.39,137800.0,23.994,24.0027,23.9677,24.0027,137800.0
2014-07-01 15:25:00,27.39,27.48,27.37,27.46,299500.0,24.0027,24.0816,23.9852,24.0641,299500.0
2014-07-01 15:30:00,27.46,27.46,27.37,27.4,147600.0,24.0641,24.0641,23.9852,24.0115,147600.0
2014-07-01 15:35:00,27.41,27.42,27.36,27.38,99400.0,24.0203,24.029,23.9764,23.994,99400.0
2014-07-01 15:40:00,27.37,27.42,27.36,27.39,274300.0,23.9852,24.029,23.9764,24.0027,274300.0
2014-07-01 15:45:00,27.39,27.43,27.38,27.42,158200.0,24.0027,24.0378,23.994,24.029,158200.0
2014-07-01 15:50:00,27.42,27.42,27.38,27.38,344400.0,24.029,24.029,23.994,23.994,344400.0
2014-07-01 15:55:00,27.39,27.4,27.31,27.31,406100.0,24.0027,24.0115,23.9326,23.9326,406100.0
2014-07-02 09:30:00,27.06,27.39,27.06,27.3,118900.0,23.7135,24.0027,23.7135,23.9239,118900.0
2014-07-02 09:35:00,27.3,27.44,27.27,27.44,118600.0,23.9239,24.0465,23.8976,24.0465,118600.0
2014-07-02 09:40:00,27.45,27.56,27.43,27.55,101300.0,24.0553,24.1517,24.0378,24.1429,101300.0
2014-07-02 09:45:00,27.55,27.55,27.49,27.5,84200.0,24.1429,24.1429,24.0904,24.0991,84200.0
2014-07-02 09:50:00,27.5,27.53,27.44,27.45,41600.0,24.0991,24.1254,24.0465,24.0553,41600.0
2014-07-02 09:55:00,27.46,27.55,27.46,27.52,32600.0,24.0641,24.1429,24.0641,24.1167,32600.0
2014-07-02 10:00:00,27.53,27.6,27.53,27.58,58500.0,24.1254,24.1868,24.1254,24.1692,58500.0
2014-07-02 10:05:00,27.58,27.58,27.43,27.43,66900.0,24.1692,24.1692,24.0378,24.0378,66900.0
2014-07-02 10:10:00,27.44,27.48,27.42,27.44,47800.0,24.0465,24.0816,24.029,24.0465,47800.0
2014-07-02 10:15:00,27.43,27.47,27.43,27.47,30400.0,24.0378,24.0728,24.0378,24.0728,30400.0
2014-07-02 10:20:00,27.48,27.49,27.45,27.47,80200.0,24.0816,24.0904,24.0553,24.0728,80200.0
2014-07-02 10:25:00,27.47,27.52,27.41,27.42,69800.0,24.0728,24.1167,24.0203,24.029,69800.0
2014-07-02 10:30:00,27.43,27.45,27.41,27.43,41400.0,24.0378,24.0553,24.0203,24.0378,41400.0
2014-07-02 10:35:00,27.42,27.46,27.42,27.45,8700.0,24.029,24.0641,24.029,24.0553,8700.0
2014-07-02 10:40:00,27.45,27.53,27.45,27.52,55700.0,24.0553,24.1254,24.0553,24.1167,55700.0
2014-07-02 10:45:00,27.52,27.53,27.49,27.51,45800.0,24.1167,24.1254,24.0904,24.1079,45800.0
2014-07-02 10:50:00,27.51,27.53,27.48,27.51,32000.0,24.1079,24.1254,24.0816,24.1079,32000.0
2014-07-02 10:55:00,27.51,27.51,27.45,27.45,88000.0,24.1079,24.1079,24.0553,24.0553,88000.0
2014-07-02 11:00:00,27.45,27.47,27.43,27.43,81300.0,24.0553,24.0728,24.0378,24.0378,81300.0
2014-07-02 11:05:00,27.43,27.43,27.3,27.32,59000.0,24.0378,24.0378,23.9239,23.9414,59000.0
2014-07-02 11:10:00,27.31,27.35,27.3,27.35,33400.0,23.9326,23.9677,23.9239,23.9677,33400.0
2014-07-02 11:15:00,27.34,27.38,27.34,27.36,15700.0,23.9589,23.994,23.9589,23.9764,15700.0
2014-07-02 11:20:00,27.36,27.39,27.33,27.37,13800.0,23.9764,24.0027,23.9501,23.9852,13800.0
2014-07-02 11:25:00,27.38,27.38,27.35,27.36,32300.0,23.994,23.994,23.9677,23.9764,32300.0
2014-07-02 11:30:00,27.35,27.39,27.35,27.38,47100.0,23.9677,24.0027,23.9677,23.994,47100.0
2014-07-02 11:35:00,27.38,27.43,27.37,27.43,17300.0,23.994,24.0378,23.9852,24.0378,17300.0
2014-07-02 11:40:00,27.42,27.45,27.42,27.44,18300.0,24.029,24.0553,24.029,24.0465,18300.0
2014-07-02 11:45:00,27.44,27.46,27.44,27.45,60600.0,24.0465,24.0641,24.0465,24.0553,60600.0
2014-07-02 11:50:00,27.45,27.46,27.44,27.44,20500.0,24.0553,24.0641,24.0465,24.0465,20500.0
2014-07-02 11:55:00,27.44,27.45,27.42,27.42,22500.0,24.0465,24.0553,24.029,24.029,22500.0
2014-07-02 12:00:00,27.42,27.44,27.41,27.41,27100.0,24.029,24.0465,24.0203,24.0203,27100.0
2014-07-02 12:05:00,27.42,27.43,27.41,27.41,80300.0,24.029,24.0378,24.0203,24.0203,80300.0
2014-07-02 12:10:00,27.4,27.4,27.37,27.38,23000.0,24.0115,24.0115,23.9852,23.994,23000.0
2014-07-02 12:15:00,27.38,27.42,27.38,27.39,40000.0,23.994,24.029,23.994,24.0027,40000.0
2014-07-02 12:20:00,27.39,27.44,27.39,27.44,15100.0,24.0027,24.0465,24.0027,24.0465,15100.0
2014-07-02 12:25:00,27.43,27.44,27.42,27.43,25000.0,24.0378,24.0465,24.029,24.0378,25000.0
2014-07-02 12:30:00,27.43,27.43,27.4,27.43,34700.0,24.0378,24.0378,24.0115,24.0378,34700.0
2014-07-02 12:35:00,27.42,27.43,27.38,27.38,17000.0,24.029,24.0378,23.994,23.994,17000.0
2014-07-02 12:40:00,27.38,27.4,27.37,27.39,28000.0,23.994,24.0115,23.9852,24.0027,28000.0
2014-07-02 12:45:00,27.39,27.39,27.36,27.37,12700.0,24.0027,24.0027,23.9764,23.9852,12700.0
2014-07-02 12:50:00,27.37,27.39,27.34,27.34,20700.0,23.9852,24.0027,23.9589,23.9589,20700.0
2014-07-02 12:55:00,27.35,27.37,27.34,27.37,68300.0,23.9677,23.9852,23.9589,23.9852,68300.0
2014-07-02 13:00:00,27.37,27.37,27.34,27.34,25500.0,23.9852,23.9852,23.9589,23.9589,25500.0
2014-07-02 13:05:00,27.34,27.35,27.32,27.34,27000.0,23.9589,23.9677,23.9414,23.9589,27000.0
2014-07-02 13:10:00,27.35,27.35,27.33,27.35,7700.0,23.9677,23.9677,23.9501,23.9677,7700.0
2014-07-02 13:15:00,27.34,27.35,27.34,27.34,8300.0,23.9589,23.9677,23.9589,23.9589,8300.0
2014-07-02 13:20:00,27.34,27.37,27.33,27.35,18900.0,23.9589,23.9852,23.9501,23.9677,18900.0
2014-07-02 13:25:00,27.36,27.38,27.35,27.38,10000.0,23.9764,23.994,23.9677,23.994,10000.0
2014-07-02 13:30:00,27.38,27.41,27.37,27.41,32900.0,23.994,24.0203,23.9852,24.0203,32900.0
2014-07-02 13:35:00,27.4,27.41,27.38,27.38,28000.0,24.0115,24.0203,23.994,23.994,28000.0
2014-07-02 13:40:00,27.37,27.41,27.37,27.38,47400.0,23.9852,24.0203,23.9852,23.994,47400.0
2014-07-02 13:45:00,27.38,27.42,27.38,27.41,28600.0,23.994,24.029,23.994,24.0203,28600.0
2014-07-02 13:50:00,27.41,27.42,27.4,27.41,10200.0,24.0203,24.029,24.0115,24.0203,10200.0
2014-07-02 13:55:00,27.4,27.43,27.4,27.41,25200.0,24.0115,24.0378,24.0115,24.0203,25200.0
2014-07-02 14:00:00,27.41,27.42,27.4,27.42,32200.0,24.0203,24.029,24.0115,24.029,32200.0
2014-07-02 14:05:00,27.42,27.42,27.41,27.42,49700.0,24.029,24.029,24.0203,24.029,49700.0
2014-07-02 14:10:00,27.42,27.43,27.42,27.42,26300.0,24.029,24.0378,24.029,24.029,26300.0
2014-07-02 14:15:00,27.42,27.43,27.42,27.42,15000.0,24.029,24.0378,24.029,24.029,15000.0
2014-07-02 14:20:00,27.43,27.44,27.42,27.44,61700.0,24.0378,24.0465,24.029,24.0465,61700.0
2014-07-02 14:25:00,27.44,27.44,27.42,27.43,35200.0,24.0465,24.0465,24.029,24.0378,35200.0
2014-07-02 14:30:00,27.42,27.44,27.41,27.44,33400.0,24.029,24.0465,24.0203,24.0465,33400.0
2014-07-02 14:35:00,27.44,27.44,27.41,27.42,36100.0,24.0465,24.0465,24.0203,24.029,36100.0
2014-07-02 14:40:00,27.42,27.42,27.4,27.41,20100.0,24.029,24.029,24.0115,24.0203,20100.0
2014-07-02 14:45:00,27.41,27.42,27.38,27.38,26900.0,24.0203,24.029,23.994,23.994,26900.0
2014-07-02 14:50:00,27.39,27.39,27.37,27.39,42700.0,24.0027,24.0027,23.9852,24.0027,42700.0
2014-07-02 14:55:00,27.39,27.41,27.39,27.41,29000.0,24.0027,24.0203,24.0027,24.0203,29000.0
2014-07-02 15:00:00,27.41,27.46,27.4,27.46,80200.0,24.0203,24.0641,24.0115,24.0641,80200.0
2014-07-02 15:05:00,27.46,27.46,27.45,27.46,25800.0,24.0641,24.0641,24.0553,24.0641,25800.0
2014-07-02 15:10:00,27.46,27.47,27.45,27.47,22800.0,24.0641,24.0728,24.0553,24.0728,22800.0
2014-07-02 15:15:00,27.47,27.47,27.44,27.46,43500.0,24.0728,24.0728,24.0465,24.0641,43500.0
2014-07-02 15:20:00,27.46,27.46,27.43,27.45,43900.0,24.0641,24.0641,24.0378,24.0553,43900.0
2014-07-02 15:25:00,27.45,27.46,27.43,27.43,40700.0,24.0553,24.0641,24.0378,24.0378,40700.0
2014-07-02 15:30:00,27.44,27.45,27.43,27.43,37700.0,24.0465,24.0553,24.0378,24.0378,37700.0
2014-07-02 15:35:00,27.43,27.44,27.41,27.42,61000.0,24.0378,24.0465,24.0203,24.029,61000.0
2014-07-02 15:40:00,27.42,27.43,27.4,27.41,77000.0,24.029,24.0378,24.0115,24.0203,77000.0
2014-07-02 15:45:00,27.41,27.42,27.39,27.41,87000.0,24.0203,24.029,24.0027,24.0203,87000.0
2014-07-02 15:50:00,27.41,27.42,27.38,27.39,87000.0,24.0203,24.029,23.994,24.0027,87000.0
2014-07-02 15:55:00,27.39,27.4,27.37,27.39,162200.0,24.0027,24.0115,23.9852,24.0027,162200.0
2014-07-03 09:30:00,27.73,28.0,27.7,28.0,206200.0,24.3007,24.5373,24.2744,24.5373,206200.0
2014-07-03 09:35:00,27.99,28.17,27.95,28.07,259800.0,24.5285,24.6863,24.4935,24.5986,259800.0
2014-07-03 09:40:00,28.07,28.1,28.0,28.02,61600.0,24.5986,24.6249,24.5373,24.5548,61600.0
2014-07-03 09:45:00,28.01,28.05,27.99,28.0,73700.0,24.5461,24.5811,24.5285,24.5373,73700.0
2014-07-03 09:50:00,27.99,28.02,27.96,28.01,108400.0,24.5285,24.5548,24.5022,24.5461,108400.0
2014-07-03 09:55:00,28.01,28.06,28.01,28.05,178800.0,24.5461,24.5899,24.5461,24.5811,178800.0
2014-07-03 10:00:00,28.05,28.07,28.02,28.07,113000.0,24.5811,24.5986,24.5548,24.5986,113000.0
2014-07-03 10:05:00,28.07,28.16,28.07,28.14,91800.0,24.5986,24.6775,24.5986,24.66,91800.0
2014-07-03 10:10:00,28.14,28.15,28.09,28.1,95700.0,24.66,24.6687,24.6162,24.6249,95700.0
2014-07-03 10:15:00,28.1,28.11,28.06,28.1,39500.0,24.6249,24.6337,24.5899,24.6249,39500.0
2014-07-03 10:20:00,28.1,28.1,28.0,28.04,80300.0,24.6249,24.6249,24.5373,24.5723,80300.0
2014-07-03 10:25:00,28.04,28.06,28.0,28.06,86300.0,24.5723,24.5899,24.5373,24.5899,86300.0
2014-07-03 10:30:00,28.05,28.08,28.04,28.06,45500.0,24.5811,24.6074,24.5723,24.5899,45500.0
2014-07-03 10:35:00,28.06,28.13,28.05,28.13,111500.0,24.5899,24.6512,24.5811,24.6512,111500.0
2014-07-03 10:40:00,28.12,28.13,28.05,28.05,49800.0,24.6425,24.6512,24.5811,24.5811,49800.0
2014-07-03 10:45:00,28.05,28.09,28.04,28.08,44900.0,24.5811,24.6162,24.5723,24.6074,44900.0
2014-07-03 10:50:00,28.08,28.13,28.08,28.13,47500.0,24.6074,24.6512,24.6074,24.6512,47500.0
2014-07-03 10:55:00,28.12,28.17,28.11,28.14,71000.0,24.6425,24.6863,24.6337,24.66,71000.0
2014-07-03 11:00:00,28.14,28.17,28.13,28.13,66200.0,24.66,24.6863,24.6512,24.6512,66200.0
2014-07-03 11:05:00,28.14,28.16,28.11,28.16,80600.0,24.66,24.6775,24.6337,24.6775,80600.0
2014-07-03 11:10:00,28.16,28.16,28.13,28.13,89900.0,24.6775,24.6775,24.6512,24.6512,89900.0
2014-07-03 11:15:00,28.14,28.14,28.07,28.07,55300.0,24.66,24.66,24.5986,24.5986,55300.0
2014-07-03 11:20:00,28.08,28.11,28.07,28.11,61300.0,24.6074,24.6337,24.5986,24.6337,61300.0
2014-07-03 11:25:00,28.1,28.15,28.1,28.15,50100.0,24.6249,24.6687,24.6249,24.6687,50100.0
2014-07-03 11:30:00,28.15,28.16,28.12,28.12,59000.0,24.6687,24.6775,24.6425,24.6425,59000.0
2014-07-03 11:35:00,28.13,28.17,28.11,28.16,51200.0,24.6512,24.6863,24.6337,24.6775,51200.0
2014-07-03 11:40:00,28.15,28.16,28.11,28.11,32000.0,24.6687,24.6775,24.6337,24.6337,32000.0
2014-07-03 11:45:00,28.12,28.15,28.1,28.15,41600.0,24.6425,24.6687,24.6249,24.6687,41600.0
2014-07-03 11:50:00,28.15,28.16,28.13,28.14,28600.0,24.6687,24.6775,24.6512,24.66,28600.0
2014-07-03 11:55:00,28.13,28.14,28.12,28.12,26900.0,24.6512,24.66,24.6425,24.6425,26900.0
2014-07-03 12:00:00,28.12,28.15,28.11,28.13,86000.0,24.6425,24.6687,24.6337,24.6512,86000.0
2014-07-03 12:05:00,28.13,28.15,28.08,28.15,103800.0,24.6512,24.6687,24.6074,24.6687,103800.0
2014-07-03 12:10:00,28.14,28.17,28.12,28.17,94700.0,24.66,24.6863,24.6425,24.6863,94700.0
2014-07-03 12:15:00,28.17,28.19,28.16,28.18,54200.0,24.6863,24.7038,24.6775,24.695,54200.0
2014-07-03 12:20:00,28.17,28.18,28.12,28.16,113200.0,24.6863,24.695,24.6425,24.6775,113200.0
2014-07-03 12:25:00,28.15,28.18,28.15,28.17,50000.0,24.6687,24.695,24.6687,24.6863,50000.0
2014-07-03 12:30:00,28.16,28.18,28.14,28.18,98100.0,24.6775,24.695,24.66,24.695,98100.0
2014-07-03 12:35:00,28.18,28.19,28.14,28.14,124000.0,24.695,24.7038,24.66,24.66,124000.0
2014-07-03 12:40:00,28.15,28.16,28.13,28.14,146900.0,24.6687,24.6775,24.6512,24.66,146900.0
2014-07-03 12:45:00,28.15,28.18,28.12,28.14,137600.0,24.6687,24.695,24.6425,24.66,137600.0
2014-07-03 12:50:00,28.14,28.15,28.12,28.15,100100.0,24.66,24.6687,24.6425,24.6687,100100.0
2014-07-03 12:55:00,28.14,28.15,28.1,28.1,208400.0,24.66,24.6687,24.6249,24.6249,208400.0
2014-07-07 09:30:00,28.26,28.38,28.02,28.04,134700.0,24.7651,24.8703,24.5548,24.5723,134700.0
2014-07-07 09:35:00,28.04,28.05,27.9,27.95,64500.0,24.5723,24.5811,24.4497,24.4935,64500.0
2014-07-07 09:40:00,27.94,27.94,27.72,27.84,127300.0,24.4847,24.4847,24.2919,24.3971,127300.0
2014-07-07 09:45:00,27.85,27.93,27.78,27.92,60300.0,24.4058,24.4759,24.3445,24.4672,60300.0
2014-07-07 09:50:00,27.91,27.93,27.77,27.83,71900.0,24.4584,24.4759,24.3357,24.3883,71900.0
2014-07-07 09:55:00,27.84,27.87,27.81,27.83,44900.0,24.3971,24.4234,24.3708,24.3883,44900.0
2014-07-07 10:00:00,27.84,27.85,27.78,27.82,45100.0,24.3971,24.4058,24.3445,24.3796,45100.0
2014-07-07 10:05:00,27.82,27.91,27.8,27.91,44700.0,24.3796,24.4584,24.362,24.4584,44700.0
2014-07-07 10:10:00,27.91,27.96,27.89,27.9,45500.0,24.4584,24.5022,24.4409,24.4497,45500.0
2014-07-07 10:15:00,27.91,27.96,27.9,27.96,20200.0,24.4584,24.5022,24.4497,24.5022,20200.0
2014-07-07 10:20:00,27.96,27.96,27.88,27.9,39300.0,24.5022,24.5022,24.4321,24.4497,39300.0
2014-07-07 10:25:00,27.9,27.97,27.9,27.96,91500.0,24.4497,24.511,24.4497,24.5022,91500.0
2014-07-07 10:30:00,27.95,27.95,27.91,27.93,22400.0,24.4935,24.4935,24.4584,24.4759,22400.0
2014-07-07 10:35:00,27.93,27.96,27.92,27.95,25500.0,24.4759,24.5022,24.4672,24.4935,25500.0
2014-07-07 10:40:00,27.95,27.96,27.93,27.96,30800.0,24.4935,24.5022,24.4759,24.5022,30800.0
2014-07-07 10:45:00,27.96,27.96,27.85,27.85,24300.0,24.5022,24.5022,24.4058,24.4058,24300.0
2014-07-07 10:50:00,27.85,27.9,27.84,27.86,34300.0,24.4058,24.4497,24.3971,24.4146,34300.0
2014-07-07 10:55:00,27.86,27.87,27.8,27.84,44600.0,24.4146,24.4234,24.362,24.3971,44600.0
2014-07-07 11:00:00,27.84,27.85,27.81,27.83,39000.0,24.3971,24.4058,24.3708,24.3883,39000.0
2014-07-07 11:05:00,27.84,27.86,27.8,27.8,23400.0,24.3971,24.4146,24.362,24.362,23400.0
2014-07-07 11:10:00,27.81,27.85,27.81,27.82,26800.0,24.3708,24.4058,24.3708,24.3796,26800.0
2014-07-07 11:15:00,27.82,27.85,27.81,27.85,18100.0,24.3796,24.4058,24.3708,24.4058,18100.0
2014-07-07 11:20:00,27.85,27.85,27.8,27.82,21300.0,24.4058,24.4058,24.362,24.3796,21300.0
2014-07-07 11:25:00,27.82,27.84,27.79,27.8,25100.0,24.3796,24.3971,24.3533,24.362,25100.0
2014-07-07 11:30:00,27.79,27.8,27.77,27.77,28800.0,24.3533,24.362,24.3357,24.3357,28800.0
2014-07-07 11:35:00,27.77,27.81,27.77,27.8,37300.0,24.3357,24.3708,24.3357,24.362,37300.0
2014-07-07 11:40:00,27.8,27.82,27.79,27.8,39500.0,24.362,24.3796,24.3533,24.362,39500.0
2014-07-07 11:45:00,27.8,27.82,27.77,27.8,30000.0,24.362,24.3796,24.3357,24.362,30000.0
2014-07-07 11:50:00,27.79,27.84,27.78,27.83,20800.0,24.3533,24.3971,24.3445,24.3883,20800.0
2014-07-07 11:55:00,27.83,27.83,27.81,27.83,12400.0,24.3883,24.3883,24.3708,24.3883,12400.0
2014-07-07 12:00:00,27.83,27.89,27.83,27.88,37600.0,24.3883,24.4409,24.3883,24.4321,37600.0
2014-07-07 12:05:00,27.87,27.9,27.86,27.89,58600.0,24.4234,24.4497,24.4146,24.4409,58600.0
2014-07-07 12:10:00,27.89,27.91,27.88,27.89,32600.0,24.4409,24.4584,24.4321,24.4409,32600.0
2014-07-07 12:15:00,27.9,27.9,27.86,27.89,34900.0,24.4497,24.4497,24.4146,24.4409,34900.0
2014-07-07 12:20:00,27.89,27.91,27.89,27.9,7100.0,24.4409,24.4584,24.4409,24.4497,7100.0
2014-07-07 12:25:00,27.91,27.91,27.88,27.88,20100.0,24.4584,24.4584,24.4321,24.4321,20100.0
2014-07-07 12:30:00,27.87,27.89,27.86,27.89,35000.0,24.4234,24.4409,24.4146,24.4409,35000.0
2014-07-07 12:35:00,27.88,27.9,27.88,27.9,19800.0,24.4321,24.4497,24.4321,24.4497,19800.0
2014-07-07 12:40:00,27.89,27.91,27.88,27.89,21000.0,24.4409,24.4584,24.4321,24.4409,21000.0
2014-07-07 12:45:00,27.88,27.9,27.84,27.85,34100.0,24.4321,24.4497,24.3971,24.4058,34100.0
2014-07-07 12:50:00,27.84,27.86,27.83,27.86,12300.0,24.3971,24.4146,24.3883,24.4146,12300.0
2014-07-07 12:55:00,27.86,27.87,27.84,27.84,32600.0,24.4146,24.4234,24.3971,24.3971,32600.0
2014-07-07 13:00:00,27.85,27.87,27.84,27.87,12900.0,24.4058,24.4234,24.3971,24.4234,12900.0
2014-07-07 13:05:00,27.87,27.87,27.84,27.87,26100.0,24.4234,24.4234,24.3971,24.4234,26100.0
2014-07-07 13:10:00,27.86,27.87,27.84,27.84,17200.0,24.4146,24.4234,24.3971,24.3971,17200.0
2014-07-07 13:15:00,27.84,27.87,27.83,27.86,12300.0,24.3971,24.4234,24.3883,24.4146,12300.0
2014-07-07 13:20:00,27.86,27.87,27.85,27.87,9400.0,24.4146,24.4234,24.4058,24.4234,9400.0
2014-07-07 13:25:00,27.87,27.88,27.85,27.87,17600.0,24.4234,24.4321,24.4058,24.4234,17600.0
2014-07-07 13:30:00,27.86,27.9,27.85,27.89,10900.0,24.4146,24.4497,24.4058,24.4409,10900.0
2014-07-07 13:35:00,27.9,27.9,27.87,27.87,25500.0,24.4497,24.4497,24.4234,24.4234,25500.0
2014-07-07 13:40:00,27.86,27.89,27.86,27.88,32100.0,24.4146,24.4409,24.4146,24.4321,32100.0
2014-07-07 13:45:00,27.88,27.94,27.87,27.94,27300.0,24.4321,24.4847,24.4234,24.4847,27300.0
2014-07-07 13:50:00,27.94,27.96,27.93,27.93,37400.0,24.4847,24.5022,24.4759,24.4759,37400.0
2014-07-07 13:55:00,27.93,27.94,27.9,27.91,36500.0,24.4759,24.4847,24.4497,24.4584,36500.0
2014-07-07 14:00:00,27.91,27.94,27.91,27.94,29500.0,24.4584,24.4847,24.4584,24.4847,29500.0
2014-07-07 14:05:00,27.94,27.95,27.92,27.94,27900.0,24.4847,24.4935,24.4672,24.4847,27900.0
2014-07-07 14:10:00,27.95,27.95,27.93,27.94,14400.0,24.4935,24.4935,24.4759,24.4847,14400.0
2014-07-07 14:15:00,27.93,27.96,27.93,27.96,17600.0,24.4759,24.5022,24.4759,24.5022,17600.0
2014-07-07 14:20:00,27.96,27.96,27.89,27.91,47000.0,24.5022,24.5022,24.4409,24.4584,47000.0
2014-07-07 14:25:00,27.9,27.91,27.89,27.91,20600.0,24.4497,24.4584,24.4409,24.4584,20600.0
2014-07-07 14:30:00,27.91,27.91,27.84,27.84,77300.0,24.4584,24.4584,24.3971,24.3971,77300.0
2014-07-07 14:35:00,27.84,27.86,27.83,27.86,36400.0,24.3971,24.4146,24.3883,24.4146,36400.0
2014-07-07 14:40:00,27.86,27.88,27.84,27.85,30100.0,24.4146,24.4321,24.3971,24.4058,30100.0
2014-07-07 14:45:00,27.85,27.88,27.84,27.87,13800.0,24.4058,24.4321,24.3971,24.4234,13800.0
2014-07-07 14:50:00,27.88,27.9,27.84,27.88,33800.0,24.4321,24.4497,24.3971,24.4321,33800.0
2014-07-07 14:55:00,27.88,27.93,27.88,27.89,53400.0,24.4321,24.4759,24.4321,24.4409,53400.0
2014-07-07 15:00:00,27.89,27.92,27.88,27.92,21100.0,24.4409,24.4672,24.4321,24.4672,21100.0
2014-07-07 15:05:00,27.92,27.92,27.88,27.9,32300.0,24.4672,24.4672,24.4321,24.4497,32300.0
2014-07-07 15:10:00,27.89,27.91,27.87,27.87,32000.0,24.4409,24.4584,24.4234,24.4234,32000.0
2014-07-07 15:15:00,27.87,27.92,27.87,27.89,45000.0,24.4234,24.4672,24.4234,24.4409,45000.0
2014-07-07 15:20:00,27.89,27.9,27.87,27.88,35700.0,24.4409,24.4497,24.4234,24.4321,35700.0
2014-07-07 15:25:00,27.88,27.89,27.87,27.88,27300.0,24.4321,24.4409,24.4234,24.4321,27300.0
2014-07-07 15:30:00,27.88,27.88,27.87,27.88,28800.0,24.4321,24.4321,24.4234,24.4321,28800.0
2014-07-07 15:35:00,27.87,27.88,27.87,27.88,29100.0,24.4234,24.4321,24.4234,24.4321,29100.0
2014-07-07 15:40:00,27.88,27.89,27.87,27.89,65000.0,24.4321,24.4409,24.4234,24.4409,65000.0
2014-07-07 15:45:00,27.89,27.91,27.88,27.91,118500.0,24.4409,24.4584,24.4321,24.4584,118500.0
2014-07-07 15:50:00,27.91,27.92,27.9,27.9,127300.0,24.4584,24.4672,24.4497,24.4497,127300.0
2014-07-07 15:55:00,27.91,27.94,27.91,27.92,296500.0,24.4584,24.4847,24.4584,24.4672,296500.0
2014-07-08 09:30:00,27.73,27.77,27.3,27.32,210700.0,24.3007,24.3357,23.9239,23.9414,210700.0
2014-07-08 09:35:00,27.31,27.4,27.27,27.31,162300.0,23.9326,24.0115,23.8976,23.9326,162300.0
2014-07-08 09:40:00,27.31,27.4,27.29,27.39,178200.0,23.9326,24.0115,23.9151,24.0027,178200.0
2014-07-08 09:45:00,27.39,27.43,27.28,27.29,197000.0,24.0027,24.0378,23.9063,23.9151,197000.0
2014-07-08 09:50:00,27.29,27.3,27.15,27.15,108200.0,23.9151,23.9239,23.7924,23.7924,108200.0
2014-07-08 09:55:00,27.15,27.27,27.15,27.25,71200.0,23.7924,23.8976,23.7924,23.88,71200.0
2014-07-08 10:00:00,27.25,27.28,27.23,27.26,157600.0,23.88,23.9063,23.8625,23.8888,157600.0
2014-07-08 10:05:00,27.26,27.29,27.21,27.21,92900.0,23.8888,23.9151,23.845,23.845,92900.0
2014-07-08 10:10:00,27.21,27.28,27.21,27.25,62900.0,23.845,23.9063,23.845,23.88,62900.0
2014-07-08 10:15:00,27.25,27.26,27.2,27.24,72400.0,23.88,23.8888,23.8362,23.8713,72400.0
2014-07-08 10:20:00,27.24,27.25,27.18,27.2,53900.0,23.8713,23.88,23.8187,23.8362,53900.0
2014-07-08 10:25:00,27.19,27.21,27.16,27.19,62600.0,23.8275,23.845,23.8012,23.8275,62600.0
2014-07-08 10:30:00,27.19,27.2,27.13,27.14,62300.0,23.8275,23.8362,23.7749,23.7836,62300.0
2014-07-08 10:35:00,27.14,27.2,27.11,27.2,73000.0,23.7836,23.8362,23.7574,23.8362,73000.0
2014-07-08 10:40:00,27.2,27.23,27.16,27.2,45500.0,23.8362,23.8625,23.8012,23.8362,45500.0
2014-07-08 10:45:00,27.19,27.22,27.15,27.21,40100.0,23.8275,23.8538,23.7924,23.845,40100.0
2014-07-08 10:50:00,27.21,27.23,27.16,27.16,44800.0,23.845,23.8625,23.8012,23.8012,44800.0
2014-07-08 10:55:00,27.17,27.17,27.14,27.14,40800.0,23.8099,23.8099,23.7836,23.7836,40800.0
2014-07-08 11:00:00,27.14,27.14,27.08,27.12,69600.0,23.7836,23.7836,23.7311,23.7661,69600.0
2014-07-08 11:05:00,27.12,27.12,27.05,27.07,51700.0,23.7661,23.7661,23.7048,23.7223,51700.0
2014-07-08 11:10:00,27.06,27.09,27.04,27.05,30800.0,23.7135,23.7398,23.696,23.7048,30800.0
2014-07-08 11:15:00,27.05,27.06,27.03,27.03,45200.0,23.7048,23.7135,23.6872,23.6872,45200.0
2014-07-08 11:20:00,27.03,27.03,26.99,27.0,96400.0,23.6872,23.6872,23.6522,23.661,96400.0
2014-07-08 11:25:00,26.99,26.99,26.94,26.95,49800.0,23.6522,23.6522,23.6084,23.6171,49800.0
2014-07-08 11:30:00,26.95,27.0,26.93,26.97,56300.0,23.6171,23.661,23.5996,23.6347,56300.0
2014-07-08 11:35:00,26.97,27.01,26.97,27.0,134900.0,23.6347,23.6697,23.6347,23.661,134900.0
2014-07-08 11:40:00,27.0,27.02,26.99,26.99,33000.0,23.661,23.6785,23.6522,23.6522,33000.0
2014-07-08 11:45:00,26.99,27.01,26.95,27.01,27100.0,23.6522,23.6697,23.6171,23.6697,27100.0
2014-07-08 11:50:00,27.01,27.01,26.93,26.94,24200.0,23.6697,23.6697,23.5996,23.6084,24200.0
2014-07-08 11:55:00,26.93,26.99,26.93,26.97,57000.0,23.5996,23.6522,23.5996,23.6347,57000.0
2014-07-08 12:00:00,26.98,26.99,26.94,26.97,21300.0,23.6434,23.6522,23.6084,23.6347,21300.0
2014-07-08 12:05:00,26.98,26.99,26.95,26.95,23700.0,23.6434,23.6522,23.6171,23.6171,23700.0
2014-07-08 12:10:00,26.95,26.97,26.93,26.95,34800.0,23.6171,23.6347,23.5996,23.6171,34800.0
2014-07-08 12:15:00,26.95,26.97,26.92,26.97,36700.0,23.6171,23.6347,23.5909,23.6347,36700.0
2014-07-08 12:20:00,26.96,27.0,26.95,26.96,35700.0,23.6259,23.661,23.6171,23.6259,35700.0
2014-07-08 12:25:00,26.97,27.0,26.96,26.97,19400.0,23.6347,23.661,23.6259,23.6347,19400.0
2014-07-08 12:30:00,26.98,27.02,26.98,26.99,40500.0,23.6434,23.6785,23.6434,23.6522,40500.0
2014-07-08 12:35:00,26.99,27.0,26.97,26.98,14200.0,23.6522,23.661,23.6347,23.6434,14200.0
2014-07-08 12:40:00,26.97,27.04,26.97,27.03,44600.0,23.6347,23.696,23.6347,23.6872,44600.0
2014-07-08 12:45:00,27.03,27.03,27.0,27.01,39400.0,23.6872,23.6872,23.661,23.6697,39400.0
2014-07-08 12:50:00,27.02,27.07,27.01,27.06,26800.0,23.6785,23.7223,23.6697,23.7135,26800.0
2014-07-08 12:55:00,27.05,27.08,27.03,27.08,44200.0,23.7048,23.7311,23.6872,23.7311,44200.0
2014-07-08 13:00:00,27.08,27.09,27.05,27.05,22300.0,23.7311,23.7398,23.7048,23.7048,22300.0
2014-07-08 13:05:00,27.05,27.06,27.04,27.04,23500.0,23.7048,23.7135,23.696,23.696,23500.0
2014-07-08 13:10:00,27.04,27.11,27.04,27.1,31500.0,23.696,23.7574,23.696,23.7486,31500.0
2014-07-08 13:15:00,27.11,27.12,27.09,27.11,34400.0,23.7574,23.7661,23.7398,23.7574,34400.0
2014-07-08 13:20:00,27.12,27.15,27.11,27.15,28900.0,23.7661,23.7924,23.7574,23.7924,28900.0
2014-07-08 13:25:00,27.16,27.19,27.14,27.19,81700.0,23.8012,23.8275,23.7836,23.8275,81700.0
2014-07-08 13:30:00,27.18,27.21,27.16,27.2,29300.0,23.8187,23.845,23.8012,23.8362,29300.0
2014-07-08 13:35:00,27.21,27.25,27.21,27.23,57200.0,23.845,23.88,23.845,23.8625,57200.0
2014-07-08 13:40:00,27.24,27.3,27.24,27.25,53000.0,23.8713,23.9239,23.8713,23.88,53000.0
2014-07-08 13:45:00,27.25,27.25,27.18,27.19,75100.0,23.88,23.88,23.8187,23.8275,75100.0
2014-07-08 13:50:00,27.2,27.2,27.18,27.19,47800.0,23.8362,23.8362,23.8187,23.8275,47800.0
2014-07-08 13:55:00,27.2,27.2,27.15,27.15,39600.0,23.8362,23.8362,23.7924,23.7924,39600.0
2014-07-08 14:00:00,27.15,27.16,27.13,27.14,64800.0,23.7924,23.8012,23.7749,23.7836,64800.0
2014-07-08 14:05:00,27.13,27.14,27.12,27.14,25600.0,23.7749,23.7836,23.7661,23.7836,25600.0
2014-07-08 14:10:00,27.14,27.17,27.13,27.17,66700.0,23.7836,23.8099,23.7749,23.8099,66700.0
2014-07-08 14:15:00,27.17,27.17,27.11,27.12,30500.0,23.8099,23.8099,23.7574,23.7661,30500.0
2014-07-08 14:20:00,27.12,27.13,27.1,27.13,49900.0,23.7661,23.7749,23.7486,23.7749,49900.0
2014-07-08 14:25:00,27.13,27.15,27.11,27.14,32500.0,23.7749,23.7924,23.7574,23.7836,32500.0
2014-07-08 14:30:00,27.13,27.16,27.12,27.12,31300.0,23.7749,23.8012,23.7661,23.7661,31300.0
2014-07-08 14:35:00,27.13,27.14,27.11,27.14,121200.0,23.7749,23.7836,23.7574,23.7836,121200.0
2014-07-08 14:40:00,27.14,27.2,27.14,27.2,25600.0,23.7836,23.8362,23.7836,23.8362,25600.0
2014-07-08 14:45:00,27.2,27.21,27.18,27.19,39000.0,23.8362,23.845,23.8187,23.8275,39000.0
2014-07-08 14:50:00,27.19,27.21,27.19,27.2,39700.0,23.8275,23.845,23.8275,23.8362,39700.0
2014-07-08 14:55:00,27.19,27.2,27.16,27.17,31500.0,23.8275,23.8362,23.8012,23.8099,31500.0
2014-07-08 15:00:00,27.17,27.17,27.11,27.11,29200.0,23.8099,23.8099,23.7574,23.7574,29200.0
2014-07-08 15:05:00,27.11,27.15,27.1,27.13,48100.0,23.7574,23.7924,23.7486,23.7749,48100.0
2014-07-08 15:10:00,27.13,27.16,27.13,27.16,30500.0,23.7749,23.8012,23.7749,23.8012,30500.0
2014-07-08 15:15:00,27.16,27.2,27.16,27.17,40600.0,23.8012,23.8362,23.8012,23.8099,40600.0
2014-07-08 15:20:00,27.17,27.21,27.17,27.21,36300.0,23.8099,23.845,23.8099,23.845,36300.0
2014-07-08 15:25:00,27.2,27.21,27.18,27.18,72500.0,23.8362,23.845,23.8187,23.8187,72500.0
2014-07-08 15:30:00,27.18,27.19,27.17,27.17,46000.0,23.8187,23.8275,23.8099,23.8099,46000.0
2014-07-08 15:35:00,27.17,27.2,27.15,27.2,81700.0,23.8099,23.8362,23.7924,23.8362,81700.0
2014-07-08 15:40:00,27.2,27.2,27.18,27.2,49900.0,23.8362,23.8362,23.8187,23.8362,49900.0
2014-07-08 15:45:00,27.2,27.21,27.17,27.19,152500.0,23.8362,23.845,23.8099,23.8275,152500.0
2014-07-08 15:50:00,27.18,27.19,27.16,27.18,83000.0,23.8187,23.8275,23.8012,23.8187,83000.0
2014-07-08 15:55:00,27.18,27.21,27.17,27.19,398000.0,23.8187,23.845,23.8099,23.8275,398000.0
2014-07-09 09:30:00,27.25,27.35,27.24,27.27,154500.0,23.88,23.9677,23.8713,23.8976,154500.0
2014-07-09 09:35:00,27.28,27.34,27.27,27.28,75600.0,23.9063,23.9589,23.8976,23.9063,75600.0
2014-07-09 09:40:00,27.28,27.33,27.24,27.3,325900.0,23.9063,23.9501,23.8713,23.9239,325900.0
2014-07-09 09:45:00,27.3,27.31,27.2,27.22,52000.0,23.9239,23.9326,23.8362,23.8538,52000.0
2014-07-09 09:50:00,27.22,27.22,27.09,27.16,47100.0,23.8538,23.8538,23.7398,23.8012,47100.0
2014-07-09 09:55:00,27.16,27.16,27.08,27.1,40200.0,23.8012,23.8012,23.7311,23.7486,40200.0
2014-07-09 10:00:00,27.11,27.14,27.09,27.1,118400.0,23.7574,23.7836,23.7398,23.7486,118400.0
2014-07-09 10:05:00,27.09,27.16,27.08,27.14,44700.0,23.7398,23.8012,23.7311,23.7836,44700.0
2014-07-09 10:10:00,27.14,27.15,27.05,27.08,40800.0,23.7836,23.7924,23.7048,23.7311,40800.0
2014-07-09 10:15:00,27.08,27.11,27.05,27.05,106900.0,23.7311,23.7574,23.7048,23.7048,106900.0
2014-07-09 10:20:00,27.04,27.07,27.03,27.04,70500.0,23.696,23.7223,23.6872,23.696,70500.0
2014-07-09 10:25:00,27.04,27.13,27.04,27.12,46300.0,23.696,23.7749,23.696,23.7661,46300.0
2014-07-09 10:30:00,27.12,27.12,27.08,27.09,114400.0,23.7661,23.7661,23.7311,23.7398,114400.0
2014-07-09 10:35:00,27.09,27.1,27.06,27.09,91400.0,23.7398,23.7486,23.7135,23.7398,91400.0
2014-07-09 10:40:00,27.08,27.09,27.05,27.09,138600.0,23.7311,23.7398,23.7048,23.7398,138600.0
2014-07-09 10:45:00,27.08,27.08,27.04,27.04,75500.0,23.7311,23.7311,23.696,23.696,75500.0
2014-07-09 10:50:00,27.05,27.06,27.04,27.04,251700.0,23.7048,23.7135,23.696,23.696,251700.0
2014-07-09 10:55:00,27.03,27.06,27.01,27.05,71000.0,23.6872,23.7135,23.6697,23.7048,71000.0
2014-07-09 11:00:00,27.05,27.06,27.03,27.04,48200.0,23.7048,23.7135,23.6872,23.696,48200.0
2014-07-09 11:05:00,27.04,27.05,27.01,27.01,101100.0,23.696,23.7048,23.6697,23.6697,101100.0
2014-07-09 11:10:00,27.01,27.02,26.96,26.96,89900.0,23.6697,23.6785,23.6259,23.6259,89900.0
2014-07-09 11:15:00,26.96,26.99,26.96,26.97,58100.0,23.6259,23.6522,23.6259,23.6347,58100.0
2014-07-09 11:20:00,26.96,26.96,26.93,26.93,82100.0,23.6259,23.6259,23.5996,23.5996,82100.0
2014-07-09 11:25:00,26.93,27.0,26.93,27.0,70400.0,23.5996,23.661,23.5996,23.661,70400.0
2014-07-09 11:30:00,26.99,27.0,26.95,26.96,34100.0,23.6522,23.661,23.6171,23.6259,34100.0
2014-07-09 11:35:00,26.95,26.95,26.9,26.9,40400.0,23.6171,23.6171,23.5733,23.5733,40400.0
2014-07-09 11:40:00,26.9,26.94,26.89,26.93,29600.0,23.5733,23.6084,23.5646,23.5996,29600.0
2014-07-09 11:45:00,26.93,26.93,26.88,26.88,31700.0,23.5996,23.5996,23.5558,23.5558,31700.0
2014-07-09 11:50:00,26.88,26.89,26.86,26.87,34900.0,23.5558,23.5646,23.5383,23.547,34900.0
2014-07-09 11:55:00,26.88,26.89,26.84,26.84,48200.0,23.5558,23.5646,23.5207,23.5207,48200.0
2014-07-09 12:00:00,26.84,26.86,26.81,26.83,122600.0,23.5207,23.5383,23.4945,23.512,122600.0
2014-07-09 12:05:00,26.82,26.83,26.79,26.82,107800.0,23.5032,23.512,23.4769,23.5032,107800.0
2014-07-09 12:10:00,26.83,26.83,26.8,26.8,37400.0,23.512,23.512,23.4857,23.4857,37400.0
2014-07-09 12:15:00,26.8,26.81,26.78,26.81,58400.0,23.4857,23.4945,23.4682,23.4945,58400.0
2014-07-09 12:20:00,26.8,26.85,26.8,26.84,31300.0,23.4857,23.5295,23.4857,23.5207,31300.0
2014-07-09 12:25:00,26.85,26.85,26.83,26.83,12300.0,23.5295,23.5295,23.512,23.512,12300.0
2014-07-09 12:30:00,26.84,26.84,26.8,26.83,24600.0,23.5207,23.5207,23.4857,23.512,24600.0
2014-07-09 12:35:00,26.83,26.87,26.82,26.87,52400.0,23.512,23.547,23.5032,23.547,52400.0
2014-07-09 12:40:00,26.86,26.94,26.86,26.92,128000.0,23.5383,23.6084,23.5383,23.5909,128000.0
2014-07-09 12:45:00,26.92,26.94,26.91,26.92,31400.0,23.5909,23.6084,23.5821,23.5909,31400.0
2014-07-09 12:50:00,26.92,26.96,26.92,26.96,25900.0,23.5909,23.6259,23.5909,23.6259,25900.0
2014-07-09 12:55:00,26.96,27.0,26.95,27.0,47800.0,23.6259,23.661,23.6171,23.661,47800.0
2014-07-09 13:00:00,27.0,27.01,26.98,27.01,68700.0,23.661,23.6697,23.6434,23.6697,68700.0
2014-07-09 13:05:00,27.01,27.01,26.99,27.01,27700.0,23.6697,23.6697,23.6522,23.6697,27700.0
2014-07-09 13:10:00,27.0,27.03,26.98,27.01,71500.0,23.661,23.6872,23.6434,23.6697,71500.0
2014-07-09 13:15:00,27.01,27.02,26.98,26.98,28300.0,23.6697,23.6785,23.6434,23.6434,28300.0
2014-07-09 13:20:00,26.98,26.99,26.97,26.97,13100.0,23.6434,23.6522,23.6347,23.6347,13100.0
2014-07-09 13:25:00,26.98,26.98,26.93,26.93,56400.0,23.6434,23.6434,23.5996,23.5996,56400.0
2014-07-09 13:30:00,26.94,26.96,26.94,26.95,19300.0,23.6084,23.6259,23.6084,23.6171,19300.0
2014-07-09 13:35:00,26.96,26.99,26.94,26.99,33600.0,23.6259,23.6522,23.6084,23.6522,33600.0
2014-07-09 13:40:00,26.99,26.99,26.97,26.99,12600.0,23.6522,23.6522,23.6347,23.6522,12600.0
2014-07-09 13:45:00,26.99,26.99,26.98,26.98,14800.0,23.6522,23.6522,23.6434,23.6434,14800.0
2014-07-09 13:50:00,26.98,27.03,26.98,27.03,44600.0,23.6434,23.6872,23.6434,23.6872,44600.0
2014-07-09 13:55:00,27.02,27.09,27.02,27.04,250000.0,23.6785,23.7398,23.6785,23.696,250000.0
2014-07-09 14:00:00,27.04,27.04,26.97,27.01,147900.0,23.696,23.696,23.6347,23.6697,147900.0
2014-07-09 14:05:00,27.0,27.02,26.94,27.0,108400.0,23.661,23.6785,23.6084,23.661,108400.0
2014-07-09 14:10:00,26.99,27.04,26.97,27.02,65300.0,23.6522,23.696,23.6347,23.6785,65300.0
2014-07-09 14:15:00,27.02,27.14,27.02,27.12,55800.0,23.6785,23.7836,23.6785,23.7661,55800.0
2014-07-09 14:20:00,27.13,27.15,27.1,27.1,48200.0,23.7749,23.7924,23.7486,23.7486,48200.0
2014-07-09 14:25:00,27.1,27.16,27.1,27.13,38100.0,23.7486,23.8012,23.7486,23.7749,38100.0
2014-07-09 14:30:00,27.13,27.13,27.09,27.09,63500.0,23.7749,23.7749,23.7398,23.7398,63500.0
2014-07-09 14:35:00,27.09,27.09,27.03,27.05,118900.0,23.7398,23.7398,23.6872,23.7048,118900.0
2014-07-09 14:40:00,27.06,27.07,27.03,27.04,58900.0,23.7135,23.7223,23.6872,23.696,58900.0
2014-07-09 14:45:00,27.05,27.06,27.02,27.03,37100.0,23.7048,23.7135,23.6785,23.6872,37100.0
2014-07-09 14:50:00,27.03,27.06,27.03,27.05,46300.0,23.6872,23.7135,23.6872,23.7048,46300.0
2014-07-09 14:55:00,27.05,27.05,27.02,27.02,17800.0,23.7048,23.7048,23.6785,23.6785,17800.0
2014-07-09 15:00:00,27.03,27.05,27.02,27.05,42500.0,23.6872,23.7048,23.6785,23.7048,42500.0
2014-07-09 15:05:00,27.05,27.06,27.04,27.05,37500.0,23.7048,23.7135,23.696,23.7048,37500.0
2014-07-09 15:10:00,27.05,27.08,27.04,27.06,58900.0,23.7048,23.7311,23.696,23.7135,58900.0
2014-07-09 15:15:00,27.06,27.06,27.0,27.01,46300.0,23.7135,23.7135,23.661,23.6697,46300.0
2014-07-09 15:20:00,27.01,27.03,27.0,27.02,46700.0,23.6697,23.6872,23.661,23.6785,46700.0
2014-07-09 15:25:00,27.03,27.05,27.02,27.05,37500.0,23.6872,23.7048,23.6785,23.7048,37500.0
2014-07-09 15:30:00,27.04,27.05,27.01,27.03,58200.0,23.696,23.7048,23.6697,23.6872,58200.0
2014-07-09 15:35:00,27.03,27.09,27.01,27.08,68300.0,23.6872,23.7398,23.6697,23.7311,68300.0
2014-07-09 15:40:00,27.08,27.11,27.07,27.11,68500.0,23.7311,23.7574,23.7223,23.7574,68500.0
2014-07-09 15:45:00,27.11,27.12,27.05,27.07,121200.0,23.7574,23.7661,23.7048,23.7223,121200.0
2014-07-09 15:50:00,27.07,27.09,27.06,27.07,132700.0,23.7223,23.7398,23.7135,23.7223,132700.0
2014-07-09 15:55:00,27.08,27.09,27.05,27.09,315800.0,23.7311,23.7398,23.7048,23.7398,315800.0
2014-07-10 09:30:00,26.44,26.62,26.44,26.6,215500.0,23.1702,23.328,23.1702,23.3104,215500.0
2014-07-10 09:35:00,26.59,26.69,26.56,26.69,89900.0,23.3017,23.3893,23.2754,23.3893,89900.0
2014-07-10 09:40:00,26.69,26.74,26.66,26.7,94700.0,23.3893,23.4331,23.363,23.3981,94700.0
2014-07-10 09:45:00,26.71,26.71,26.61,26.63,165200.0,23.4068,23.4068,23.3192,23.3367,165200.0
2014-07-10 09:50:00,26.62,26.77,26.62,26.76,157200.0,23.328,23.4594,23.328,23.4506,157200.0
2014-07-10 09:55:00,26.76,26.77,26.67,26.73,47300.0,23.4506,23.4594,23.3718,23.4243,47300.0
2014-07-10 10:00:00,26.72,26.77,26.67,26.69,154500.0,23.4156,23.4594,23.3718,23.3893,154500.0
2014-07-10 10:05:00,26.7,26.74,26.67,26.7,47700.0,23.3981,23.4331,23.3718,23.3981,47700.0
2014-07-10 10:10:00,26.69,26.73,26.64,26.7,48200.0,23.3893,23.4243,23.3455,23.3981,48200.0
2014-07-10 10:15:00,26.7,26.74,26.69,26.73,48500.0,23.3981,23.4331,23.3893,23.4243,48500.0
2014-07-10 10:20:00,26.73,26.79,26.73,26.77,55000.0,23.4243,23.4769,23.4243,23.4594,55000.0
2014-07-10 10:25:00,26.78,26.8,26.73,26.78,44400.0,23.4682,23.4857,23.4243,23.4682,44400.0
2014-07-10 10:30:00,26.78,26.8,26.76,26.79,40900.0,23.4682,23.4857,23.4506,23.4769,40900.0
2014-07-10 10:35:00,26.78,26.82,26.75,26.75,35900.0,23.4682,23.5032,23.4419,23.4419,35900.0
2014-07-10 10:40:00,26.76,26.77,26.72,26.75,24500.0,23.4506,23.4594,23.4156,23.4419,24500.0
2014-07-10 10:45:00,26.75,26.83,26.75,26.79,49700.0,23.4419,23.512,23.4419,23.4769,49700.0
2014-07-10 10:50:00,26.8,26.8,26.76,26.8,14300.0,23.4857,23.4857,23.4506,23.4857,14300.0
2014-07-10 10:55:00,26.8,26.86,26.8,26.86,28600.0,23.4857,23.5383,23.4857,23.5383,28600.0
2014-07-10 11:00:00,26.86,26.93,26.85,26.91,37400.0,23.5383,23.5996,23.5295,23.5821,37400.0
2014-07-10 11:05:00,26.91,26.95,26.89,26.94,48000.0,23.5821,23.6171,23.5646,23.6084,48000.0
2014-07-10 11:10:00,26.94,26.97,26.93,26.95,52000.0,23.6084,23.6347,23.5996,23.6171,52000.0
2014-07-10 11:15:00,26.95,26.96,26.91,26.91,82800.0,23.6171,23.6259,23.5821,23.5821,82800.0
2014-07-10 11:20:00,26.91,26.92,26.88,26.91,43700.0,23.5821,23.5909,23.5558,23.5821,43700.0
2014-07-10 11:25:00,26.91,26.92,26.86,26.86,34600.0,23.5821,23.5909,23.5383,23.5383,34600.0
2014-07-10 11:30:00,26.86,26.88,26.85,26.86,32500.0,23.5383,23.5558,23.5295,23.5383,32500.0
2014-07-10 11:35:00,26.87,26.92,26.87,26.9,21900.0,23.547,23.5909,23.547,23.5733,21900.0
2014-07-10 11:40:00,26.9,26.9,26.86,26.86,50200.0,23.5733,23.5733,23.5383,23.5383,50200.0
2014-07-10 11:45:00,26.87,26.89,26.85,26.87,72400.0,23.547,23.5646,23.5295,23.547,72400.0
2014-07-10 11:50:00,26.87,26.87,26.83,26.83,46700.0,23.547,23.547,23.512,23.512,46700.0
2014-07-10 11:55:00,26.83,26.89,26.81,26.88,32300.0,23.512,23.5646,23.4945,23.5558,32300.0
2014-07-10 12:00:00,26.88,26.89,26.87,26.88,21600.0,23.5558,23.5646,23.547,23.5558,21600.0
2014-07-10 12:05:00,26.89,26.91,26.87,26.89,23900.0,23.5646,23.5821,23.547,23.5646,23900.0
2014-07-10 12:10:00,26.9,26.91,26.89,26.91,18600.0,23.5733,23.5821,23.5646,23.5821,18600.0
2014-07-10 12:15:00,26.91,26.96,26.91,26.94,33400.0,23.5821,23.6259,23.5821,23.6084,33400.0
2014-07-10 12:20:00,26.94,26.97,26.93,26.96,30200.0,23.6084,23.6347,23.5996,23.6259,30200.0
2014-07-10 12:25:00,26.96,26.98,26.92,26.92,30800.0,23.6259,23.6434,23.5909,23.5909,30800.0
2014-07-10 12:30:00,26.93,26.98,26.93,26.98,46800.0,23.5996,23.6434,23.5996,23.6434,46800.0
2014-07-10 12:35:00,26.98,26.98,26.95,26.97,34700.0,23.6434,23.6434,23.6171,23.6347,34700.0
2014-07-10 12:40:00,26.97,26.99,26.96,26.99,24100.0,23.6347,23.6522,23.6259,23.6522,24100.0
2014-07-10 12:45:00,26.99,26.99,26.95,26.95,45300.0,23.6522,23.6522,23.6171,23.6171,45300.0
2014-07-10 12:50:00,26.95,26.95,26.91,26.94,52800.0,23.6171,23.6171,23.5821,23.6084,52800.0
2014-07-10 12:55:00,26.94,26.97,26.94,26.97,16000.0,23.6084,23.6347,23.6084,23.6347,16000.0
2014-07-10 13:00:00,26.97,26.98,26.95,26.97,38100.0,23.6347,23.6434,23.6171,23.6347,38100.0
2014-07-10 13:05:00,26.97,27.01,26.96,27.0,39100.0,23.6347,23.6697,23.6259,23.661,39100.0
2014-07-10 13:10:00,26.99,27.01,26.99,26.99,19500.0,23.6522,23.6697,23.6522,23.6522,19500.0
2014-07-10 13:15:00,26.99,27.01,26.99,27.0,21400.0,23.6522,23.6697,23.6522,23.661,21400.0
2014-07-10 13:20:00,27.01,27.08,27.01,27.06,44300.0,23.6697,23.7311,23.6697,23.7135,44300.0
2014-07-10 13:25:00,27.07,27.08,27.02,27.05,35200.0,23.7223,23.7311,23.6785,23.7048,35200.0
2014-07-10 13:30:00,27.04,27.07,27.03,27.05,51100.0,23.696,23.7223,23.6872,23.7048,51100.0
2014-07-10 13:35:00,27.05,27.08,27.02,27.08,50300.0,23.7048,23.7311,23.6785,23.7311,50300.0
2014-07-10 13:40:00,27.08,27.09,27.04,27.04,45900.0,23.7311,23.7398,23.696,23.696,45900.0
2014-07-10 13:45:00,27.05,27.06,27.02,27.03,37700.0,23.7048,23.7135,23.6785,23.6872,37700.0
2014-07-10 13:50:00,27.03,27.04,26.98,26.98,22800.0,23.6872,23.696,23.6434,23.6434,22800.0
2014-07-10 13:55:00,26.98,27.03,26.97,26.98,63100.0,23.6434,23.6872,23.6347,23.6434,63100.0
2014-07-10 14:00:00,26.98,27.02,26.98,27.0,31700.0,23.6434,23.6785,23.6434,23.661,31700.0
2014-07-10 14:05:00,27.0,27.02,26.99,27.01,25300.0,23.661,23.6785,23.6522,23.6697,25300.0
2014-07-10 14:10:00,27.01,27.02,26.97,26.98,28700.0,23.6697,23.6785,23.6347,23.6434,28700.0
2014-07-10 14:15:00,26.97,27.01,26.97,26.98,52100.0,23.6347,23.6697,23.6347,23.6434,52100.0
2014-07-10 14:20:00,26.98,27.01,26.98,26.99,31400.0,23.6434,23.6697,23.6434,23.6522,31400.0
2014-07-10 14:25:00,26.99,27.0,26.97,26.99,40000.0,23.6522,23.661,23.6347,23.6522,40000.0
2014-07-10 14:30:00,26.99,27.0,26.9,26.91,66600.0,23.6522,23.661,23.5733,23.5821,66600.0
2014-07-10 14:35:00,26.91,26.91,26.89,26.89,21400.0,23.5821,23.5821,23.5646,23.5646,21400.0
2014-07-10 14:40:00,26.89,26.91,26.84,26.84,27900.0,23.5646,23.5821,23.5207,23.5207,27900.0
2014-07-10 14:45:00,26.85,26.87,26.84,26.86,34200.0,23.5295,23.547,23.5207,23.5383,34200.0
2014-07-10 14:50:00,26.85,26.89,26.85,26.88,31100.0,23.5295,23.5646,23.5295,23.5558,31100.0
2014-07-10 14:55:00,26.88,26.88,26.83,26.83,52100.0,23.5558,23.5558,23.512,23.512,52100.0
2014-07-10 15:00:00,26.82,26.82,26.79,26.79,37300.0,23.5032,23.5032,23.4769,23.4769,37300.0
2014-07-10 15:05:00,26.8,26.83,26.78,26.83,48500.0,23.4857,23.512,23.4682,23.512,48500.0
2014-07-10 15:10:00,26.83,26.84,26.81,26.83,12900.0,23.512,23.5207,23.4945,23.512,12900.0
2014-07-10 15:15:00,26.83,26.83,26.79,26.81,64900.0,23.512,23.512,23.4769,23.4945,64900.0
2014-07-10 15:20:00,26.8,26.85,26.79,26.85,118700.0,23.4857,23.5295,23.4769,23.5295,118700.0
2014-07-10 15:25:00,26.84,26.89,26.84,26.87,67600.0,23.5207,23.5646,23.5207,23.547,67600.0
2014-07-10 15:30:00,26.87,26.88,26.85,26.88,45800.0,23.547,23.5558,23.5295,23.5558,45800.0
2014-07-10 15:35:00,26.88,26.91,26.87,26.89,83700.0,23.5558,23.5821,23.547,23.5646,83700.0
2014-07-10 15:40:00,26.89,26.94,26.89,26.92,96100.0,23.5646,23.6084,23.5646,23.5909,96100.0
2014-07-10 15:45:00,26.91,26.91,26.88,26.9,99900.0,23.5821,23.5821,23.5558,23.5733,99900.0
2014-07-10 15:50:00,26.9,26.91,26.88,26.91,122500.0,23.5733,23.5821,23.5558,23.5821,122500.0
2014-07-10 15:55:00,26.91,26.91,26.88,26.9,209500.0,23.5821,23.5821,23.5558,23.5733,209500.0
2014-07-11 09:30:00,26.74,26.87,26.73,26.82,97700.0,23.4331,23.547,23.4243,23.5032,97700.0
2014-07-11 09:35:00,26.82,26.83,26.73,26.77,56600.0,23.5032,23.512,23.4243,23.4594,56600.0
2014-07-11 09:40:00,26.76,26.79,26.71,26.78,74400.0,23.4506,23.4769,23.4068,23.4682,74400.0
2014-07-11 09:45:00,26.79,26.79,26.68,26.72,57000.0,23.4769,23.4769,23.3805,23.4156,57000.0
2014-07-11 09:50:00,26.72,26.76,26.71,26.73,33200.0,23.4156,23.4506,23.4068,23.4243,33200.0
2014-07-11 09:55:00,26.74,26.81,26.73,26.77,44400.0,23.4331,23.4945,23.4243,23.4594,44400.0
2014-07-11 10:00:00,26.78,26.8,26.74,26.77,52200.0,23.4682,23.4857,23.4331,23.4594,52200.0
2014-07-11 10:05:00,26.77,26.8,26.76,26.79,52300.0,23.4594,23.4857,23.4506,23.4769,52300.0
2014-07-11 10:10:00,26.8,26.93,26.78,26.92,118600.0,23.4857,23.5996,23.4682,23.5909,118600.0
2014-07-11 10:15:00,26.93,26.93,26.87,26.93,62600.0,23.5996,23.5996,23.547,23.5996,62600.0
2014-07-11 10:20:00,26.93,26.93,26.87,26.89,29000.0,23.5996,23.5996,23.547,23.5646,29000.0
2014-07-11 10:25:00,26.9,26.91,26.87,26.88,28800.0,23.5733,23.5821,23.547,23.5558,28800.0
2014-07-11 10:30:00,26.88,26.9,26.79,26.79,35500.0,23.5558,23.5733,23.4769,23.4769,35500.0
2014-07-11 10:35:00,26.79,26.81,26.76,26.78,23800.0,23.4769,23.4945,23.4506,23.4682,23800.0
2014-07-11 10:40:00,26.78,26.81,26.74,26.79,33400.0,23.4682,23.4945,23.4331,23.4769,33400.0
2014-07-11 10:45:00,26.8,26.88,26.8,26.84,34500.0,23.4857,23.5558,23.4857,23.5207,34500.0
2014-07-11 10:50:00,26.84,26.87,26.83,26.85,42700.0,23.5207,23.547,23.512,23.5295,42700.0
2014-07-11 10:55:00,26.84,26.84,26.79,26.84,50100.0,23.5207,23.5207,23.4769,23.5207,50100.0
2014-07-11 11:00:00,26.84,26.86,26.81,26.83,36000.0,23.5207,23.5383,23.4945,23.512,36000.0
2014-07-11 11:05:00,26.83,26.9,26.82,26.89,29600.0,23.512,23.5733,23.5032,23.5646,29600.0
2014-07-11 11:10:00,26.88,26.92,26.88,26.89,27700.0,23.5558,23.5909,23.5558,23.5646,27700.0
2014-07-11 11:15:00,26.88,26.9,26.86,26.89,58900.0,23.5558,23.5733,23.5383,23.5646,58900.0
2014-07-11 11:20:00,26.88,26.89,26.81,26.84,27100.0,23.5558,23.5646,23.4945,23.5207,27100.0
2014-07-11 11:25:00,26.84,26.87,26.82,26.85,23300.0,23.5207,23.547,23.5032,23.5295,23300.0
2014-07-11 11:30:00,26.86,26.94,26.85,26.93,69600.0,23.5383,23.6084,23.5295,23.5996,69600.0
2014-07-11 11:35:00,26.94,26.94,26.92,26.93,49700.0,23.6084,23.6084,23.5909,23.5996,49700.0
2014-07-11 11:40:00,26.93,26.96,26.91,26.91,45700.0,23.5996,23.6259,23.5821,23.5821,45700.0
2014-07-11 11:45:00,26.91,26.92,26.89,26.89,18300.0,23.5821,23.5909,23.5646,23.5646,18300.0
2014-07-11 11:50:00,26.89,26.92,26.86,26.92,66500.0,23.5646,23.5909,23.5383,23.5909,66500.0
2014-07-11 11:55:00,26.91,26.91,26.89,26.9,18600.0,23.5821,23.5821,23.5646,23.5733,18600.0
2014-07-11 12:00:00,26.91,26.91,26.88,26.9,23700.0,23.5821,23.5821,23.5558,23.5733,23700.0
2014-07-11 12:05:00,26.9,26.93,26.89,26.92,57200.0,23.5733,23.5996,23.5646,23.5909,57200.0
2014-07-11 12:10:00,26.92,26.95,26.9,26.94,60100.0,23.5909,23.6171,23.5733,23.6084,60100.0
2014-07-11 12:15:00,26.93,26.95,26.92,26.94,20200.0,23.5996,23.6171,23.5909,23.6084,20200.0
2014-07-11 12:20:00,26.93,26.94,26.91,26.92,45700.0,23.5996,23.6084,23.5821,23.5909,45700.0
2014-07-11 12:25:00,26.92,26.94,26.91,26.93,32300.0,23.5909,23.6084,23.5821,23.5996,32300.0
2014-07-11 12:30:00,26.92,26.93,26.9,26.9,47200.0,23.5909,23.5996,23.5733,23.5733,47200.0
2014-07-11 12:35:00,26.9,26.92,26.9,26.91,21700.0,23.5733,23.5909,23.5733,23.5821,21700.0
2014-07-11 12:40:00,26.92,26.95,26.91,26.94,15800.0,23.5909,23.6171,23.5821,23.6084,15800.0
2014-07-11 12:45:00,26.94,26.95,26.93,26.94,9200.0,23.6084,23.6171,23.5996,23.6084,9200.0
2014-07-11 12:50:00,26.95,26.97,26.94,26.97,8300.0,23.6171,23.6347,23.6084,23.6347,8300.0
2014-07-11 12:55:00,26.97,26.99,26.97,26.99,22600.0,23.6347,23.6522,23.6347,23.6522,22600.0
2014-07-11 13:00:00,26.99,27.01,26.99,27.0,15100.0,23.6522,23.6697,23.6522,23.661,15100.0
2014-07-11 13:05:00,27.0,27.01,26.99,26.99,22100.0,23.661,23.6697,23.6522,23.6522,22100.0
2014-07-11 13:10:00,26.99,26.99,26.98,26.99,3500.0,23.6522,23.6522,23.6434,23.6522,3500.0
2014-07-11 13:15:00,26.99,27.02,26.98,27.0,16400.0,23.6522,23.6785,23.6434,23.661,16400.0
2014-07-11 13:20:00,27.0,27.02,26.99,27.02,26400.0,23.661,23.6785,23.6522,23.6785,26400.0
2014-07-11 13:25:00,27.01,27.03,27.0,27.03,25800.0,23.6697,23.6872,23.661,23.6872,25800.0
2014-07-11 13:30:00,27.03,27.03,27.0,27.01,28100.0,23.6872,23.6872,23.661,23.6697,28100.0
2014-07-11 13:35:00,27.02,27.03,27.0,27.0,26100.0,23.6785,23.6872,23.661,23.661,26100.0
2014-07-11 13:40:00,27.0,27.02,26.99,27.02,24100.0,23.661,23.6785,23.6522,23.6785,24100.0
2014-07-11 13:45:00,27.01,27.05,27.01,27.02,21700.0,23.6697,23.7048,23.6697,23.6785,21700.0
2014-07-11 13:50:00,27.01,27.02,27.01,27.02,12900.0,23.6697,23.6785,23.6697,23.6785,12900.0
2014-07-11 13:55:00,27.02,27.04,27.01,27.03,31400.0,23.6785,23.696,23.6697,23.6872,31400.0
2014-07-11 14:00:00,27.04,27.05,27.02,27.04,62500.0,23.696,23.7048,23.6785,23.696,62500.0
2014-07-11 14:05:00,27.04,27.07,27.03,27.05,91800.0,23.696,23.7223,23.6872,23.7048,91800.0
2014-07-11 14:10:00,27.06,27.09,27.05,27.06,109700.0,23.7135,23.7398,23.7048,23.7135,109700.0
2014-07-11 14:15:00,27.07,27.07,27.04,27.05,78100.0,23.7223,23.7223,23.696,23.7048,78100.0
2014-07-11 14:20:00,27.05,27.07,27.04,27.05,56600.0,23.7048,23.7223,23.696,23.7048,56600.0
2014-07-11 14:25:00,27.06,27.08,27.06,27.07,30000.0,23.7135,23.7311,23.7135,23.7223,30000.0
2014-07-11 14:30:00,27.07,27.11,27.07,27.11,30600.0,23.7223,23.7574,23.7223,23.7574,30600.0
2014-07-11 14:35:00,27.11,27.12,27.11,27.12,43100.0,23.7574,23.7661,23.7574,23.7661,43100.0
2014-07-11 14:40:00,27.11,27.14,27.1,27.12,38800.0,23.7574,23.7836,23.7486,23.7661,38800.0
2014-07-11 14:45:00,27.12,27.12,27.09,27.1,119300.0,23.7661,23.7661,23.7398,23.7486,119300.0
2014-07-11 14:50:00,27.1,27.12,27.1,27.11,23100.0,23.7486,23.7661,23.7486,23.7574,23100.0
2014-07-11 14:55:00,27.11,27.12,27.09,27.11,32500.0,23.7574,23.7661,23.7398,23.7574,32500.0
2014-07-11 15:00:00,27.1,27.11,27.07,27.09,34000.0,23.7486,23.7574,23.7223,23.7398,34000.0
2014-07-11 15:05:00,27.1,27.1,27.07,27.09,44600.0,23.7486,23.7486,23.7223,23.7398,44600.0
2014-07-11 15:10:00,27.09,27.09,27.05,27.05,46400.0,23.7398,23.7398,23.7048,23.7048,46400.0
2014-07-11 15:15:00,27.05,27.07,27.03,27.05,60100.0,23.7048,23.7223,23.6872,23.7048,60100.0
2014-07-11 15:20:00,27.05,27.07,27.04,27.07,33600.0,23.7048,23.7223,23.696,23.7223,33600.0
2014-07-11 15:25:00,27.07,27.1,27.07,27.09,41800.0,23.7223,23.7486,23.7223,23.7398,41800.0
2014-07-11 15:30:00,27.09,27.1,27.07,27.08,54600.0,23.7398,23.7486,23.7223,23.7311,54600.0
2014-07-11 15:35:00,27.08,27.12,27.07,27.1,37500.0,23.7311,23.7661,23.7223,23.7486,37500.0
2014-07-11 15:40:00,27.09,27.1,27.07,27.09,49300.0,23.7398,23.7486,23.7223,23.7398,49300.0
2014-07-11 15:45:00,27.09,27.1,27.06,27.08,74400.0,23.7398,23.7486,23.7135,23.7311,74400.0
2014-07-11 15:50:00,27.08,27.09,27.06,27.07,118100.0,23.7311,23.7398,23.7135,23.7223,118100.0
2014-07-11 15:55:00,27.07,27.1,27.06,27.1,228400.0,23.7223,23.7486,23.7135,23.7486,228400.0
2014-07-14 09:30:00,27.46,27.68,27.46,27.64,109800.0,24.0641,24.2569,24.0641,24.2218,109800.0
2014-07-14 09:35:00,27.65,27.68,27.48,27.54,96700.0,24.2306,24.2569,24.0816,24.1342,96700.0
2014-07-14 09:40:00,27.54,27.6,27.5,27.52,55200.0,24.1342,24.1868,24.0991,24.1167,55200.0
2014-07-14 09:45:00,27.51,27.65,27.51,27.57,60800.0,24.1079,24.2306,24.1079,24.1605,60800.0
2014-07-14 09:50:00,27.56,27.61,27.55,27.6,62800.0,24.1517,24.1955,24.1429,24.1868,62800.0
2014-07-14 09:55:00,27.6,27.62,27.56,27.6,141300.0,24.1868,24.2043,24.1517,24.1868,141300.0
2014-07-14 10:00:00,27.6,27.62,27.58,27.59,155100.0,24.1868,24.2043,24.1692,24.178,155100.0
2014-07-14 10:05:00,27.6,27.62,27.53,27.53,37100.0,24.1868,24.2043,24.1254,24.1254,37100.0
2014-07-14 10:10:00,27.53,27.57,27.52,27.57,24600.0,24.1254,24.1605,24.1167,24.1605,24600.0
2014-07-14 10:15:00,27.56,27.56,27.5,27.5,56800.0,24.1517,24.1517,24.0991,24.0991,56800.0
2014-07-14 10:20:00,27.5,27.53,27.47,27.52,31600.0,24.0991,24.1254,24.0728,24.1167,31600.0
2014-07-14 10:25:00,27.52,27.53,27.45,27.46,75300.0,24.1167,24.1254,24.0553,24.0641,75300.0
2014-07-14 10:30:00,27.46,27.53,27.46,27.53,29400.0,24.0641,24.1254,24.0641,24.1254,29400.0
2014-07-14 10:35:00,27.53,27.55,27.48,27.5,30300.0,24.1254,24.1429,24.0816,24.0991,30300.0
2014-07-14 10:40:00,27.5,27.52,27.47,27.5,20800.0,24.0991,24.1167,24.0728,24.0991,20800.0
2014-07-14 10:45:00,27.5,27.53,27.49,27.51,22200.0,24.0991,24.1254,24.0904,24.1079,22200.0
2014-07-14 10:50:00,27.51,27.53,27.48,27.51,27300.0,24.1079,24.1254,24.0816,24.1079,27300.0
2014-07-14 10:55:00,27.51,27.52,27.48,27.48,21500.0,24.1079,24.1167,24.0816,24.0816,21500.0
2014-07-14 11:00:00,27.49,27.5,27.47,27.49,28100.0,24.0904,24.0991,24.0728,24.0904,28100.0
2014-07-14 11:05:00,27.48,27.5,27.46,27.5,21200.0,24.0816,24.0991,24.0641,24.0991,21200.0
2014-07-14 11:10:00,27.5,27.53,27.49,27.51,57500.0,24.0991,24.1254,24.0904,24.1079,57500.0
2014-07-14 11:15:00,27.51,27.52,27.48,27.49,25800.0,24.1079,24.1167,24.0816,24.0904,25800.0
2014-07-14 11:20:00,27.49,27.53,27.47,27.53,12100.0,24.0904,24.1254,24.0728,24.1254,12100.0
2014-07-14 11:25:00,27.52,27.54,27.5,27.53,38600.0,24.1167,24.1342,24.0991,24.1254,38600.0
2014-07-14 11:30:00,27.53,27.55,27.51,27.53,27700.0,24.1254,24.1429,24.1079,24.1254,27700.0
2014-07-14 11:35:00,27.53,27.53,27.46,27.46,21400.0,24.1254,24.1254,24.0641,24.0641,21400.0
2014-07-14 11:40:00,27.46,27.49,27.44,27.47,29900.0,24.0641,24.0904,24.0465,24.0728,29900.0
2014-07-14 11:45:00,27.47,27.49,27.47,27.48,27600.0,24.0728,24.0904,24.0728,24.0816,27600.0
2014-07-14 11:50:00,27.48,27.52,27.48,27.51,60800.0,24.0816,24.1167,24.0816,24.1079,60800.0
2014-07-14 11:55:00,27.52,27.53,27.5,27.5,34500.0,24.1167,24.1254,24.0991,24.0991,34500.0
2014-07-14 12:00:00,27.5,27.53,27.49,27.52,41700.0,24.0991,24.1254,24.0904,24.1167,41700.0
2014-07-14 12:05:00,27.52,27.54,27.52,27.54,19000.0,24.1167,24.1342,24.1167,24.1342,19000.0
2014-07-14 12:10:00,27.54,27.56,27.52,27.53,45800.0,24.1342,24.1517,24.1167,24.1254,45800.0
2014-07-14 12:15:00,27.53,27.54,27.52,27.54,14900.0,24.1254,24.1342,24.1167,24.1342,14900.0
2014-07-14 12:20:00,27.54,27.55,27.54,27.55,8700.0,24.1342,24.1429,24.1342,24.1429,8700.0
2014-07-14 12:25:00,27.55,27.57,27.53,27.53,33300.0,24.1429,24.1605,24.1254,24.1254,33300.0
2014-07-14 12:30:00,27.54,27.56,27.53,27.54,72800.0,24.1342,24.1517,24.1254,24.1342,72800.0
2014-07-14 12:35:00,27.53,27.54,27.51,27.53,37700.0,24.1254,24.1342,24.1079,24.1254,37700.0
2014-07-14 12:40:00,27.53,27.55,27.51,27.52,18900.0,24.1254,24.1429,24.1079,24.1167,18900.0
2014-07-14 12:45:00,27.52,27.53,27.5,27.53,53500.0,24.1167,24.1254,24.0991,24.1254,53500.0
2014-07-14 12:50:00,27.52,27.53,27.48,27.5,42300.0,24.1167,24.1254,24.0816,24.0991,42300.0
2014-07-14 12:55:00,27.5,27.52,27.5,27.51,71300.0,24.0991,24.1167,24.0991,24.1079,71300.0
2014-07-14 13:00:00,27.5,27.52,27.5,27.52,14800.0,24.0991,24.1167,24.0991,24.1167,14800.0
2014-07-14 13:05:00,27.51,27.52,27.49,27.51,31000.0,24.1079,24.1167,24.0904,24.1079,31000.0
2014-07-14 13:10:00,27.51,27.52,27.5,27.51,12500.0,24.1079,24.1167,24.0991,24.1079,12500.0
2014-07-14 13:15:00,27.51,27.52,27.5,27.51,11700.0,24.1079,24.1167,24.0991,24.1079,11700.0
2014-07-14 13:20:00,27.51,27.54,27.51,27.54,15600.0,24.1079,24.1342,24.1079,24.1342,15600.0
2014-07-14 13:25:00,27.54,27.57,27.53,27.55,51700.0,24.1342,24.1605,24.1254,24.1429,51700.0
2014-07-14 13:30:00,27.55,27.57,27.54,27.55,32000.0,24.1429,24.1605,24.1342,24.1429,32000.0
2014-07-14 13:35:00,27.55,27.57,27.55,27.56,23000.0,24.1429,24.1605,24.1429,24.1517,23000.0
2014-07-14 13:40:00,27.56,27.61,27.56,27.61,40900.0,24.1517,24.1955,24.1517,24.1955,40900.0
2014-07-14 13:45:00,27.61,27.61,27.59,27.6,31300.0,24.1955,24.1955,24.178,24.1868,31300.0
2014-07-14 13:50:00,27.6,27.62,27.59,27.61,25300.0,24.1868,24.2043,24.178,24.1955,25300.0
2014-07-14 13:55:00,27.61,27.61,27.58,27.6,33700.0,24.1955,24.1955,24.1692,24.1868,33700.0
2014-07-14 14:00:00,27.6,27.6,27.55,27.55,61300.0,24.1868,24.1868,24.1429,24.1429,61300.0
2014-07-14 14:05:00,27.56,27.57,27.55,27.56,29400.0,24.1517,24.1605,24.1429,24.1517,29400.0
2014-07-14 14:10:00,27.56,27.59,27.55,27.56,54900.0,24.1517,24.178,24.1429,24.1517,54900.0
2014-07-14 14:15:00,27.56,27.57,27.55,27.57,26300.0,24.1517,24.1605,24.1429,24.1605,26300.0
2014-07-14 14:20:00,27.58,27.59,27.56,27.59,32000.0,24.1692,24.178,24.1517,24.178,32000.0
2014-07-14 14:25:00,27.59,27.61,27.58,27.58,37500.0,24.178,24.1955,24.1692,24.1692,37500.0
2014-07-14 14:30:00,27.57,27.59,27.55,27.59,24500.0,24.1605,24.178,24.1429,24.178,24500.0
2014-07-14 14:35:00,27.59,27.59,27.55,27.57,52300.0,24.178,24.178,24.1429,24.1605,52300.0
2014-07-14 14:40:00,27.56,27.59,27.56,27.58,18200.0,24.1517,24.178,24.1517,24.1692,18200.0
2014-07-14 14:45:00,27.58,27.59,27.57,27.58,26400.0,24.1692,24.178,24.1605,24.1692,26400.0
2014-07-14 14:50:00,27.58,27.59,27.55,27.56,28800.0,24.1692,24.178,24.1429,24.1517,28800.0
2014-07-14 14:55:00,27.56,27.59,27.56,27.58,26800.0,24.1517,24.178,24.1517,24.1692,26800.0
2014-07-14 15:00:00,27.57,27.57,27.53,27.55,50700.0,24.1605,24.1605,24.1254,24.1429,50700.0
2014-07-14 15:05:00,27.54,27.54,27.52,27.53,45100.0,24.1342,24.1342,24.1167,24.1254,45100.0
2014-07-14 15:10:00,27.53,27.55,27.5,27.5,36800.0,24.1254,24.1429,24.0991,24.0991,36800.0
2014-07-14 15:15:00,27.5,27.51,27.49,27.5,38600.0,24.0991,24.1079,24.0904,24.0991,38600.0
2014-07-14 15:20:00,27.49,27.5,27.47,27.5,57200.0,24.0904,24.0991,24.0728,24.0991,57200.0
2014-07-14 15:25:00,27.49,27.51,27.49,27.5,30800.0,24.0904,24.1079,24.0904,24.0991,30800.0
2014-07-14 15:30:00,27.5,27.51,27.47,27.51,46400.0,24.0991,24.1079,24.0728,24.1079,46400.0
2014-07-14 15:35:00,27.51,27.53,27.5,27.51,59600.0,24.1079,24.1254,24.0991,24.1079,59600.0
2014-07-14 15:40:00,27.51,27.52,27.47,27.47,87900.0,24.1079,24.1167,24.0728,24.0728,87900.0
2014-07-14 15:45:00,27.47,27.52,27.45,27.5,176900.0,24.0728,24.1167,24.0553,24.0991,176900.0
2014-07-14 15:50:00,27.51,27.52,27.5,27.52,63900.0,24.1079,24.1167,24.0991,24.1167,63900.0
2014-07-14 15:55:00,27.51,27.52,27.49,27.49,338800.0,24.1079,24.1167,24.0904,24.0904,338800.0
2014-07-15 09:30:00,27.61,27.77,27.6,27.7,101800.0,24.1955,24.3357,24.1868,24.2744,101800.0
2014-07-15 09:35:00,27.7,27.72,27.67,27.68,25900.0,24.2744,24.2919,24.2481,24.2569,25900.0
2014-07-15 09:40:00,27.69,27.79,27.68,27.75,197100.0,24.2656,24.3533,24.2569,24.3182,197100.0
2014-07-15 09:45:00,27.76,27.76,27.68,27.7,61000.0,24.327,24.327,24.2569,24.2744,61000.0
2014-07-15 09:50:00,27.69,27.73,27.63,27.63,58300.0,24.2656,24.3007,24.213,24.213,58300.0
2014-07-15 09:55:00,27.63,27.64,27.56,27.58,38300.0,24.213,24.2218,24.1517,24.1692,38300.0
2014-07-15 10:00:00,27.58,27.67,27.51,27.51,174200.0,24.1692,24.2481,24.1079,24.1079,174200.0
2014-07-15 10:05:00,27.51,27.55,27.48,27.5,116400.0,24.1079,24.1429,24.0816,24.0991,116400.0
2014-07-15 10:10:00,27.5,27.51,27.34,27.35,94000.0,24.0991,24.1079,23.9589,23.9677,94000.0
2014-07-15 10:15:00,27.35,27.4,27.3,27.38,72200.0,23.9677,24.0115,23.9239,23.994,72200.0
2014-07-15 10:20:00,27.38,27.44,27.36,27.42,72100.0,23.994,24.0465,23.9764,24.029,72100.0
2014-07-15 10:25:00,27.42,27.48,27.42,27.44,39800.0,24.029,24.0816,24.029,24.0465,39800.0
2014-07-15 10:30:00,27.43,27.45,27.39,27.4,38600.0,24.0378,24.0553,24.0027,24.0115,38600.0
2014-07-15 10:35:00,27.4,27.47,27.4,27.41,73000.0,24.0115,24.0728,24.0115,24.0203,73000.0
2014-07-15 10:40:00,27.39,27.39,27.32,27.35,49200.0,24.0027,24.0027,23.9414,23.9677,49200.0
2014-07-15 10:45:00,27.34,27.36,27.24,27.26,69300.0,23.9589,23.9764,23.8713,23.8888,69300.0
2014-07-15 10:50:00,27.25,27.31,27.21,27.3,54200.0,23.88,23.9326,23.845,23.9239,54200.0
2014-07-15 10:55:00,27.31,27.35,27.29,27.29,40500.0,23.9326,23.9677,23.9151,23.9151,40500.0
2014-07-15 11:00:00,27.29,27.33,27.28,27.33,116000.0,23.9151,23.9501,23.9063,23.9501,116000.0
2014-07-15 11:05:00,27.33,27.41,27.32,27.4,82800.0,23.9501,24.0203,23.9414,24.0115,82800.0
2014-07-15 11:10:00,27.41,27.49,27.41,27.45,63800.0,24.0203,24.0904,24.0203,24.0553,63800.0
2014-07-15 11:15:00,27.45,27.47,27.43,27.45,38600.0,24.0553,24.0728,24.0378,24.0553,38600.0
2014-07-15 11:20:00,27.46,27.47,27.41,27.45,52800.0,24.0641,24.0728,24.0203,24.0553,52800.0
2014-07-15 11:25:00,27.46,27.48,27.44,27.44,60700.0,24.0641,24.0816,24.0465,24.0465,60700.0
2014-07-15 11:30:00,27.44,27.45,27.36,27.36,41200.0,24.0465,24.0553,23.9764,23.9764,41200.0
2014-07-15 11:35:00,27.37,27.37,27.31,27.33,34400.0,23.9852,23.9852,23.9326,23.9501,34400.0
2014-07-15 11:40:00,27.32,27.33,27.28,27.28,44500.0,23.9414,23.9501,23.9063,23.9063,44500.0
2014-07-15 11:45:00,27.28,27.28,27.23,27.24,66000.0,23.9063,23.9063,23.8625,23.8713,66000.0
2014-07-15 11:50:00,27.24,27.26,27.2,27.21,76900.0,23.8713,23.8888,23.8362,23.845,76900.0
2014-07-15 11:55:00,27.21,27.21,27.11,27.13,103100.0,23.845,23.845,23.7574,23.7749,103100.0
2014-07-15 12:00:00,27.13,27.19,27.11,27.12,81700.0,23.7749,23.8275,23.7574,23.7661,81700.0
2014-07-15 12:05:00,27.12,27.21,27.12,27.19,66400.0,23.7661,23.845,23.7661,23.8275,66400.0
2014-07-15 12:10:00,27.19,27.21,27.19,27.2,34800.0,23.8275,23.845,23.8275,23.8362,34800.0
2014-07-15 12:15:00,27.2,27.2,27.16,27.18,52900.0,23.8362,23.8362,23.8012,23.8187,52900.0
2014-07-15 12:20:00,27.18,27.18,27.11,27.14,147100.0,23.8187,23.8187,23.7574,23.7836,147100.0
2014-07-15 12:25:00,27.15,27.17,27.13,27.15,119700.0,23.7924,23.8099,23.7749,23.7924,119700.0
2014-07-15 12:30:00,27.15,27.16,27.14,27.15,31200.0,23.7924,23.8012,23.7836,23.7924,31200.0
2014-07-15 12:35:00,27.15,27.24,27.13,27.24,70000.0,23.7924,23.8713,23.7749,23.8713,70000.0
2014-07-15 12:40:00,27.24,27.25,27.23,27.24,24700.0,23.8713,23.88,23.8625,23.8713,24700.0
2014-07-15 12:45:00,27.23,27.24,27.21,27.21,31800.0,23.8625,23.8713,23.845,23.845,31800.0
2014-07-15 12:50:00,27.21,27.22,27.2,27.21,26100.0,23.845,23.8538,23.8362,23.845,26100.0
2014-07-15 12:55:00,27.21,27.21,27.14,27.14,37300.0,23.845,23.845,23.7836,23.7836,37300.0
2014-07-15 13:00:00,27.15,27.24,27.14,27.24,93000.0,23.7924,23.8713,23.7836,23.8713,93000.0
2014-07-15 13:05:00,27.24,27.37,27.24,27.37,149700.0,23.8713,23.9852,23.8713,23.9852,149700.0
2014-07-15 13:10:00,27.37,27.4,27.36,27.4,36500.0,23.9852,24.0115,23.9764,24.0115,36500.0
2014-07-15 13:15:00,27.4,27.49,27.4,27.48,86800.0,24.0115,24.0904,24.0115,24.0816,86800.0
2014-07-15 13:20:00,27.48,27.49,27.42,27.45,27100.0,24.0816,24.0904,24.029,24.0553,27100.0
2014-07-15 13:25:00,27.45,27.45,27.39,27.42,54700.0,24.0553,24.0553,24.0027,24.029,54700.0
2014-07-15 13:30:00,27.42,27.42,27.36,27.37,46100.0,24.029,24.029,23.9764,23.9852,46100.0
2014-07-15 13:35:00,27.36,27.4,27.36,27.37,63500.0,23.9764,24.0115,23.9764,23.9852,63500.0
2014-07-15 13:40:00,27.38,27.38,27.36,27.36,46700.0,23.994,23.994,23.9764,23.9764,46700.0
2014-07-15 13:45:00,27.37,27.38,27.34,27.36,39500.0,23.9852,23.994,23.9589,23.9764,39500.0
2014-07-15 13:50:00,27.36,27.38,27.33,27.33,62900.0,23.9764,23.994,23.9501,23.9501,62900.0
2014-07-15 13:55:00,27.33,27.36,27.33,27.36,122500.0,23.9501,23.9764,23.9501,23.9764,122500.0
2014-07-15 14:00:00,27.36,27.4,27.34,27.34,80400.0,23.9764,24.0115,23.9589,23.9589,80400.0
2014-07-15 14:05:00,27.34,27.4,27.34,27.38,40300.0,23.9589,24.0115,23.9589,23.994,40300.0
2014-07-15 14:10:00,27.38,27.41,27.37,27.38,66300.0,23.994,24.0203,23.9852,23.994,66300.0
2014-07-15 14:15:00,27.38,27.41,27.38,27.39,79600.0,23.994,24.0203,23.994,24.0027,79600.0
2014-07-15 14:20:00,27.38,27.41,27.38,27.4,39000.0,23.994,24.0203,23.994,24.0115,39000.0
2014-07-15 14:25:00,27.4,27.41,27.38,27.41,38500.0,24.0115,24.0203,23.994,24.0203,38500.0
2014-07-15 14:30:00,27.41,27.41,27.37,27.37,42900.0,24.0203,24.0203,23.9852,23.9852,42900.0
2014-07-15 14:35:00,27.37,27.39,27.37,27.37,34600.0,23.9852,24.0027,23.9852,23.9852,34600.0
2014-07-15 14:40:00,27.38,27.4,27.38,27.39,59500.0,23.994,24.0115,23.994,24.0027,59500.0
2014-07-15 14:45:00,27.39,27.4,27.38,27.39,41400.0,24.0027,24.0115,23.994,24.0027,41400.0
2014-07-15 14:50:00,27.4,27.45,27.39,27.44,81400.0,24.0115,24.0553,24.0027,24.0465,81400.0
2014-07-15 14:55:00,27.44,27.46,27.43,27.46,50000.0,24.0465,24.0641,24.0378,24.0641,50000.0
2014-07-15 15:00:00,27.45,27.46,27.41,27.41,55200.0,24.0553,24.0641,24.0203,24.0203,55200.0
2014-07-15 15:05:00,27.42,27.42,27.38,27.39,61000.0,24.029,24.029,23.994,24.0027,61000.0
2014-07-15 15:10:00,27.38,27.39,27.36,27.39,104900.0,23.994,24.0027,23.9764,24.0027,104900.0
2014-07-15 15:15:00,27.39,27.42,27.38,27.42,121100.0,24.0027,24.029,23.994,24.029,121100.0
2014-07-15 15:20:00,27.43,27.44,27.42,27.44,188100.0,24.0378,24.0465,24.029,24.0465,188100.0
2014-07-15 15:25:00,27.44,27.46,27.43,27.46,124000.0,24.0465,24.0641,24.0378,24.0641,124000.0
2014-07-15 15:30:00,27.46,27.5,27.45,27.5,218100.0,24.0641,24.0991,24.0553,24.0991,218100.0
2014-07-15 15:35:00,27.5,27.54,27.48,27.54,163300.0,24.0991,24.1342,24.0816,24.1342,163300.0
2014-07-15 15:40:00,27.54,27.58,27.47,27.47,310900.0,24.1342,24.1692,24.0728,24.0728,310900.0
2014-07-15 15:45:00,27.48,27.48,27.45,27.45,157600.0,24.0816,24.0816,24.0553,24.0553,157600.0
2014-07-15 15:50:00,27.46,27.46,27.4,27.4,251900.0,24.0641,24.0641,24.0115,24.0115,251900.0
2014-07-15 15:55:00,27.41,27.49,27.4,27.45,451700.0,24.0203,24.0904,24.0115,24.0553,451700.0
2014-07-16 09:30:00,27.58,27.84,27.45,27.78,228800.0,24.1692,24.3971,24.0553,24.3445,228800.0
2014-07-16 09:35:00,27.78,27.87,27.74,27.79,110700.0,24.3445,24.4234,24.3094,24.3533,110700.0
2014-07-16 09:40:00,27.79,27.79,27.52,27.52,394700.0,24.3533,24.3533,24.1167,24.1167,394700.0
2014-07-16 09:45:00,27.53,27.58,27.44,27.5,97200.0,24.1254,24.1692,24.0465,24.0991,97200.0
2014-07-16 09:50:00,27.5,27.54,27.38,27.46,97400.0,24.0991,24.1342,23.994,24.0641,97400.0
2014-07-16 09:55:00,27.45,27.49,27.4,27.45,87000.0,24.0553,24.0904,24.0115,24.0553,87000.0
2014-07-16 10:00:00,27.46,27.55,27.43,27.54,143400.0,24.0641,24.1429,24.0378,24.1342,143400.0
2014-07-16 10:05:00,27.54,27.57,27.51,27.55,29300.0,24.1342,24.1605,24.1079,24.1429,29300.0
2014-07-16 10:10:00,27.55,27.56,27.5,27.53,43100.0,24.1429,24.1517,24.0991,24.1254,43100.0
2014-07-16 10:15:00,27.52,27.52,27.45,27.49,49800.0,24.1167,24.1167,24.0553,24.0904,49800.0
2014-07-16 10:20:00,27.49,27.51,27.4,27.45,65900.0,24.0904,24.1079,24.0115,24.0553,65900.0
2014-07-16 10:25:00,27.45,27.46,27.41,27.43,70800.0,24.0553,24.0641,24.0203,24.0378,70800.0
2014-07-16 10:30:00,27.43,27.45,27.41,27.42,45500.0,24.0378,24.0553,24.0203,24.029,45500.0
2014-07-16 10:35:00,27.42,27.45,27.4,27.42,69800.0,24.029,24.0553,24.0115,24.029,69800.0
2014-07-16 10:40:00,27.42,27.42,27.35,27.36,66600.0,24.029,24.029,23.9677,23.9764,66600.0
2014-07-16 10:45:00,27.35,27.36,27.26,27.26,80800.0,23.9677,23.9764,23.8888,23.8888,80800.0
2014-07-16 10:50:00,27.26,27.33,27.26,27.32,44800.0,23.8888,23.9501,23.8888,23.9414,44800.0
2014-07-16 10:55:00,27.32,27.33,27.27,27.28,28600.0,23.9414,23.9501,23.8976,23.9063,28600.0
2014-07-16 11:00:00,27.28,27.3,27.28,27.29,31900.0,23.9063,23.9239,23.9063,23.9151,31900.0
2014-07-16 11:05:00,27.3,27.33,27.28,27.3,94800.0,23.9239,23.9501,23.9063,23.9239,94800.0
2014-07-16 11:10:00,27.29,27.3,27.26,27.27,34600.0,23.9151,23.9239,23.8888,23.8976,34600.0
2014-07-16 11:15:00,27.27,27.27,27.18,27.18,29300.0,23.8976,23.8976,23.8187,23.8187,29300.0
2014-07-16 11:20:00,27.18,27.22,27.18,27.22,32300.0,23.8187,23.8538,23.8187,23.8538,32300.0
2014-07-16 11:25:00,27.21,27.22,27.18,27.2,30300.0,23.845,23.8538,23.8187,23.8362,30300.0
2014-07-16 11:30:00,27.19,27.19,27.14,27.18,76100.0,23.8275,23.8275,23.7836,23.8187,76100.0
2014-07-16 11:35:00,27.18,27.2,27.05,27.09,131900.0,23.8187,23.8362,23.7048,23.7398,131900.0
2014-07-16 11:40:00,27.08,27.18,27.06,27.18,42400.0,23.7311,23.8187,23.7135,23.8187,42400.0
2014-07-16 11:45:00,27.18,27.18,27.11,27.12,44800.0,23.8187,23.8187,23.7574,23.7661,44800.0
2014-07-16 11:50:00,27.12,27.13,27.08,27.09,57200.0,23.7661,23.7749,23.7311,23.7398,57200.0
2014-07-16 11:55:00,27.08,27.08,27.03,27.05,64600.0,23.7311,23.7311,23.6872,23.7048,64600.0
2014-07-16 12:00:00,27.04,27.05,27.02,27.02,50400.0,23.696,23.7048,23.6785,23.6785,50400.0
2014-07-16 12:05:00,27.03,27.12,27.02,27.1,70200.0,23.6872,23.7661,23.6785,23.7486,70200.0
2014-07-16 12:10:00,27.1,27.2,27.1,27.16,43500.0,23.7486,23.8362,23.7486,23.8012,43500.0
2014-07-16 12:15:00,27.16,27.21,27.15,27.19,62600.0,23.8012,23.845,23.7924,23.8275,62600.0
2014-07-16 12:20:00,27.2,27.2,27.15,27.15,32800.0,23.8362,23.8362,23.7924,23.7924,32800.0
2014-07-16 12:25:00,27.15,27.15,27.1,27.11,33600.0,23.7924,23.7924,23.7486,23.7574,33600.0
2014-07-16 12:30:00,27.11,27.16,27.11,27.16,56900.0,23.7574,23.8012,23.7574,23.8012,56900.0
2014-07-16 12:35:00,27.16,27.16,27.13,27.15,34000.0,23.8012,23.8012,23.7749,23.7924,34000.0
2014-07-16 12:40:00,27.16,27.21,27.16,27.21,45300.0,23.8012,23.845,23.8012,23.845,45300.0
2014-07-16 12:45:00,27.21,27.25,27.21,27.23,27100.0,23.845,23.88,23.845,23.8625,27100.0
2014-07-16 12:50:00,27.23,27.24,27.21,27.24,19400.0,23.8625,23.8713,23.845,23.8713,19400.0
2014-07-16 12:55:00,27.23,27.27,27.23,27.27,33600.0,23.8625,23.8976,23.8625,23.8976,33600.0
2014-07-16 13:00:00,27.27,27.28,27.25,27.25,25400.0,23.8976,23.9063,23.88,23.88,25400.0
2014-07-16 13:05:00,27.25,27.25,27.23,27.23,10900.0,23.88,23.88,23.8625,23.8625,10900.0
2014-07-16 13:10:00,27.23,27.25,27.23,27.24,17800.0,23.8625,23.88,23.8625,23.8713,17800.0
2014-07-16 13:15:00,27.24,27.24,27.22,27.24,13100.0,23.8713,23.8713,23.8538,23.8713,13100.0
2014-07-16 13:20:00,27.24,27.25,27.22,27.25,13700.0,23.8713,23.88,23.8538,23.88,13700.0
2014-07-16 13:25:00,27.25,27.26,27.23,27.26,19800.0,23.88,23.8888,23.8625,23.8888,19800.0
2014-07-16 13:30:00,27.26,27.26,27.25,27.26,14600.0,23.8888,23.8888,23.88,23.8888,14600.0
2014-07-16 13:35:00,27.26,27.28,27.25,27.27,37500.0,23.8888,23.9063,23.88,23.8976,37500.0
2014-07-16 13:40:00,27.27,27.27,27.26,27.27,4900.0,23.8976,23.8976,23.8888,23.8976,4900.0
2014-07-16 13:45:00,27.26,27.27,27.25,27.25,25600.0,23.8888,23.8976,23.88,23.88,25600.0
2014-07-16 13:50:00,27.26,27.27,27.25,27.27,33700.0,23.8888,23.8976,23.88,23.8976,33700.0
2014-07-16 13:55:00,27.25,27.31,27.25,27.31,34100.0,23.88,23.9326,23.88,23.9326,34100.0
2014-07-16 14:00:00,27.31,27.35,27.3,27.35,82600.0,23.9326,23.9677,23.9239,23.9677,82600.0
2014-07-16 14:05:00,27.35,27.41,27.34,27.41,171100.0,23.9677,24.0203,23.9589,24.0203,171100.0
2014-07-16 14:10:00,27.41,27.41,27.36,27.4,152200.0,24.0203,24.0203,23.9764,24.0115,152200.0
2014-07-16 14:15:00,27.4,27.42,27.39,27.41,37600.0,24.0115,24.029,24.0027,24.0203,37600.0
2014-07-16 14:20:00,27.41,27.42,27.37,27.38,178200.0,24.0203,24.029,23.9852,23.994,178200.0
2014-07-16 14:25:00,27.38,27.45,27.38,27.45,122700.0,23.994,24.0553,23.994,24.0553,122700.0
2014-07-16 14:30:00,27.45,27.46,27.43,27.45,250000.0,24.0553,24.0641,24.0378,24.0553,250000.0
2014-07-16 14:35:00,27.45,27.45,27.42,27.43,88300.0,24.0553,24.0553,24.029,24.0378,88300.0
2014-07-16 14:40:00,27.42,27.43,27.39,27.39,63000.0,24.029,24.0378,24.0027,24.0027,63000.0
2014-07-16 14:45:00,27.4,27.4,27.35,27.36,36300.0,24.0115,24.0115,23.9677,23.9764,36300.0
2014-07-16 14:50:00,27.37,27.37,27.31,27.32,51800.0,23.9852,23.9852,23.9326,23.9414,51800.0
2014-07-16 14:55:00,27.31,27.37,27.3,27.36,178400.0,23.9326,23.9852,23.9239,23.9764,178400.0
2014-07-16 15:00:00,27.35,27.39,27.35,27.38,24300.0,23.9677,24.0027,23.9677,23.994,24300.0
2014-07-16 15:05:00,27.38,27.4,27.36,27.36,57500.0,23.994,24.0115,23.9764,23.9764,57500.0
2014-07-16 15:10:00,27.37,27.37,27.36,27.36,14300.0,23.9852,23.9852,23.9764,23.9764,14300.0
2014-07-16 15:15:00,27.36,27.37,27.36,27.37,22000.0,23.9764,23.9852,23.9764,23.9852,22000.0
2014-07-16 15:20:00,27.36,27.37,27.34,27.35,107100.0,23.9764,23.9852,23.9589,23.9677,107100.0
2014-07-16 15:25:00,27.34,27.39,27.34,27.38,192900.0,23.9589,24.0027,23.9589,23.994,192900.0
2014-07-16 15:30:00,27.39,27.43,27.38,27.43,43600.0,24.0027,24.0378,23.994,24.0378,43600.0
2014-07-16 15:35:00,27.43,27.48,27.42,27.48,172600.0,24.0378,24.0816,24.029,24.0816,172600.0
2014-07-16 15:40:00,27.48,27.51,27.45,27.5,193100.0,24.0816,24.1079,24.0553,24.0991,193100.0
2014-07-16 15:45:00,27.5,27.51,27.46,27.51,203200.0,24.0991,24.1079,24.0641,24.1079,203200.0
2014-07-16 15:50:00,27.51,27.52,27.48,27.52,369900.0,24.1079,24.1167,24.0816,24.1167,369900.0
2014-07-16 15:55:00,27.52,27.58,27.49,27.57,1017400.0,24.1167,24.1692,24.0904,24.1605,1017400.0
2014-07-17 09:30:00,27.32,27.32,26.77,27.13,91200.0,23.9414,23.9414,23.4594,23.7749,91200.0
2014-07-17 09:35:00,27.14,27.33,27.14,27.28,120300.0,23.7836,23.9501,23.7836,23.9063,120300.0
2014-07-17 09:40:00,27.26,27.34,27.24,27.28,53100.0,23.8888,23.9589,23.8713,23.9063,53100.0
2014-07-17 09:45:00,27.28,27.31,27.25,27.26,58000.0,23.9063,23.9326,23.88,23.8888,58000.0
2014-07-17 09:50:00,27.26,27.39,27.22,27.35,64900.0,23.8888,24.0027,23.8538,23.9677,64900.0
2014-07-17 09:55:00,27.34,27.4,27.32,27.32,17600.0,23.9589,24.0115,23.9414,23.9414,17600.0
2014-07-17 10:00:00,27.34,27.37,27.3,27.33,48600.0,23.9589,23.9852,23.9239,23.9501,48600.0
2014-07-17 10:05:00,27.33,27.35,27.29,27.35,45400.0,23.9501,23.9677,23.9151,23.9677,45400.0
2014-07-17 10:10:00,27.33,27.34,27.24,27.3,40100.0,23.9501,23.9589,23.8713,23.9239,40100.0
2014-07-17 10:15:00,27.29,27.3,27.24,27.26,44700.0,23.9151,23.9239,23.8713,23.8888,44700.0
2014-07-17 10:20:00,27.26,27.3,27.25,27.26,45400.0,23.8888,23.9239,23.88,23.8888,45400.0
2014-07-17 10:25:00,27.25,27.3,27.23,27.28,61500.0,23.88,23.9239,23.8625,23.9063,61500.0
2014-07-17 10:30:00,27.28,27.28,27.23,27.26,38600.0,23.9063,23.9063,23.8625,23.8888,38600.0
2014-07-17 10:35:00,27.25,27.27,27.24,27.26,176700.0,23.88,23.8976,23.8713,23.8888,176700.0
2014-07-17 10:40:00,27.26,27.29,27.25,27.26,55300.0,23.8888,23.9151,23.88,23.8888,55300.0
2014-07-17 10:45:00,27.26,27.27,27.2,27.2,144500.0,23.8888,23.8976,23.8362,23.8362,144500.0
2014-07-17 10:50:00,27.21,27.24,27.2,27.23,73400.0,23.845,23.8713,23.8362,23.8625,73400.0
2014-07-17 10:55:00,27.22,27.26,27.21,27.21,131900.0,23.8538,23.8888,23.845,23.845,131900.0
2014-07-17 11:00:00,27.22,27.23,27.16,27.17,24200.0,23.8538,23.8625,23.8012,23.8099,24200.0
2014-07-17 11:05:00,27.16,27.19,27.12,27.12,39900.0,23.8012,23.8275,23.7661,23.7661,39900.0
2014-07-17 11:10:00,27.12,27.13,27.03,27.04,109000.0,23.7661,23.7749,23.6872,23.696,109000.0
2014-07-17 11:15:00,27.03,27.09,27.0,27.09,118200.0,23.6872,23.7398,23.661,23.7398,118200.0
2014-07-17 11:20:00,27.08,27.18,27.07,27.15,140000.0,23.7311,23.8187,23.7223,23.7924,140000.0
2014-07-17 11:25:00,27.15,27.18,27.07,27.08,40700.0,23.7924,23.8187,23.7223,23.7311,40700.0
2014-07-17 11:30:00,27.08,27.13,27.02,27.12,39300.0,23.7311,23.7749,23.6785,23.7661,39300.0
2014-07-17 11:35:00,27.12,27.15,27.07,27.07,33600.0,23.7661,23.7924,23.7223,23.7223,33600.0
2014-07-17 11:40:00,27.07,27.12,27.07,27.09,31500.0,23.7223,23.7661,23.7223,23.7398,31500.0
2014-07-17 11:45:00,27.09,27.14,27.06,27.13,44200.0,23.7398,23.7836,23.7135,23.7749,44200.0
2014-07-17 11:50:00,27.13,27.13,27.09,27.1,21800.0,23.7749,23.7749,23.7398,23.7486,21800.0
2014-07-17 11:55:00,27.11,27.12,27.03,27.03,37700.0,23.7574,23.7661,23.6872,23.6872,37700.0
2014-07-17 12:00:00,27.03,27.07,26.99,27.07,101700.0,23.6872,23.7223,23.6522,23.7223,101700.0
2014-07-17 12:05:00,27.07,27.07,27.02,27.02,28700.0,23.7223,23.7223,23.6785,23.6785,28700.0
2014-07-17 12:10:00,27.03,27.09,27.03,27.09,40100.0,23.6872,23.7398,23.6872,23.7398,40100.0
2014-07-17 12:15:00,27.09,27.09,27.04,27.05,20700.0,23.7398,23.7398,23.696,23.7048,20700.0
2014-07-17 12:20:00,27.04,27.05,27.02,27.03,22500.0,23.696,23.7048,23.6785,23.6872,22500.0
2014-07-17 12:25:00,27.03,27.05,26.99,27.05,50400.0,23.6872,23.7048,23.6522,23.7048,50400.0
2014-07-17 12:30:00,27.05,27.07,27.03,27.03,28500.0,23.7048,23.7223,23.6872,23.6872,28500.0
2014-07-17 12:35:00,27.04,27.1,27.04,27.08,30200.0,23.696,23.7486,23.696,23.7311,30200.0
2014-07-17 12:40:00,27.08,27.11,27.08,27.11,37600.0,23.7311,23.7574,23.7311,23.7574,37600.0
2014-07-17 12:45:00,27.11,27.16,27.11,27.15,85600.0,23.7574,23.8012,23.7574,23.7924,85600.0
2014-07-17 12:50:00,27.15,27.16,27.12,27.14,22900.0,23.7924,23.8012,23.7661,23.7836,22900.0
2014-07-17 12:55:00,27.13,27.16,27.11,27.15,13800.0,23.7749,23.8012,23.7574,23.7924,13800.0
2014-07-17 13:00:00,27.15,27.18,27.14,27.16,17800.0,23.7924,23.8187,23.7836,23.8012,17800.0
2014-07-17 13:05:00,27.16,27.19,27.16,27.17,13000.0,23.8012,23.8275,23.8012,23.8099,13000.0
2014-07-17 13:10:00,27.17,27.24,27.17,27.24,16000.0,23.8099,23.8713,23.8099,23.8713,16000.0
2014-07-17 13:15:00,27.23,27.24,27.21,27.23,68800.0,23.8625,23.8713,23.845,23.8625,68800.0
2014-07-17 13:20:00,27.23,27.24,27.2,27.24,74900.0,23.8625,23.8713,23.8362,23.8713,74900.0
2014-07-17 13:25:00,27.24,27.26,27.22,27.23,26800.0,23.8713,23.8888,23.8538,23.8625,26800.0
2014-07-17 13:30:00,27.23,27.24,27.19,27.19,10500.0,23.8625,23.8713,23.8275,23.8275,10500.0
2014-07-17 13:35:00,27.18,27.2,27.15,27.16,79100.0,23.8187,23.8362,23.7924,23.8012,79100.0
2014-07-17 13:40:00,27.16,27.16,27.13,27.16,61700.0,23.8012,23.8012,23.7749,23.8012,61700.0
2014-07-17 13:45:00,27.16,27.2,27.14,27.17,43000.0,23.8012,23.8362,23.7836,23.8099,43000.0
2014-07-17 13:50:00,27.17,27.19,27.15,27.16,33200.0,23.8099,23.8275,23.7924,23.8012,33200.0
2014-07-17 13:55:00,27.17,27.2,27.16,27.2,74400.0,23.8099,23.8362,23.8012,23.8362,74400.0
2014-07-17 14:00:00,27.2,27.21,27.13,27.13,50000.0,23.8362,23.845,23.7749,23.7749,50000.0
2014-07-17 14:05:00,27.13,27.16,27.12,27.13,30800.0,23.7749,23.8012,23.7661,23.7749,30800.0
2014-07-17 14:10:00,27.13,27.21,27.13,27.21,87000.0,23.7749,23.845,23.7749,23.845,87000.0
2014-07-17 14:15:00,27.2,27.23,27.19,27.2,76700.0,23.8362,23.8625,23.8275,23.8362,76700.0
2014-07-17 14:20:00,27.2,27.23,27.2,27.23,119100.0,23.8362,23.8625,23.8362,23.8625,119100.0
2014-07-17 14:25:00,27.23,27.27,27.21,27.23,350100.0,23.8625,23.8976,23.845,23.8625,350100.0
2014-07-17 14:30:00,27.24,27.26,27.22,27.23,94400.0,23.8713,23.8888,23.8538,23.8625,94400.0
2014-07-17 14:35:00,27.22,27.23,27.19,27.21,52700.0,23.8538,23.8625,23.8275,23.845,52700.0
2014-07-17 14:40:00,27.21,27.24,27.21,27.24,46900.0,23.845,23.8713,23.845,23.8713,46900.0
2014-07-17 14:45:00,27.23,27.23,27.19,27.2,94100.0,23.8625,23.8625,23.8275,23.8362,94100.0
2014-07-17 14:50:00,27.21,27.24,27.19,27.24,57400.0,23.845,23.8713,23.8275,23.8713,57400.0
2014-07-17 14:55:00,27.24,27.27,27.24,27.25,105000.0,23.8713,23.8976,23.8713,23.88,105000.0
2014-07-17 15:00:00,27.25,27.26,27.2,27.22,84000.0,23.88,23.8888,23.8362,23.8538,84000.0
2014-07-17 15:05:00,27.22,27.25,27.21,27.22,94500.0,23.8538,23.88,23.845,23.8538,94500.0
2014-07-17 15:10:00,27.21,27.24,27.19,27.21,87100.0,23.845,23.8713,23.8275,23.845,87100.0
2014-07-17 15:15:00,27.21,27.23,27.03,27.04,216900.0,23.845,23.8625,23.6872,23.696,216900.0
2014-07-17 15:20:00,27.05,27.12,27.04,27.11,204300.0,23.7048,23.7661,23.696,23.7574,204300.0
2014-07-17 15:25:00,27.1,27.11,27.07,27.08,111500.0,23.7486,23.7574,23.7223,23.7311,111500.0
2014-07-17 15:30:00,27.08,27.1,27.06,27.09,180500.0,23.7311,23.7486,23.7135,23.7398,180500.0
2014-07-17 15:35:00,27.07,27.1,27.04,27.08,132900.0,23.7223,23.7486,23.696,23.7311,132900.0
2014-07-17 15:40:00,27.09,27.1,27.02,27.04,208500.0,23.7398,23.7486,23.6785,23.696,208500.0
2014-07-17 15:45:00,27.03,27.16,27.01,27.15,402600.0,23.6872,23.8012,23.6697,23.7924,402600.0
2014-07-17 15:50:00,27.15,27.17,27.11,27.16,643800.0,23.7924,23.8099,23.7574,23.8012,643800.0
2014-07-17 15:55:00,27.16,27.16,27.1,27.12,817400.0,23.8012,23.8012,23.7486,23.7661,817400.0
2014-07-18 09:30:00,27.25,27.37,27.2,27.32,546300.0,23.88,23.9852,23.8362,23.9414,546300.0
2014-07-18 09:35:00,27.32,27.39,27.31,27.36,86700.0,23.9414,24.0027,23.9326,23.9764,86700.0
2014-07-18 09:40:00,27.37,27.38,27.27,27.27,64400.0,23.9852,23.994,23.8976,23.8976,64400.0
2014-07-18 09:45:00,27.27,27.28,27.18,27.26,227600.0,23.8976,23.9063,23.8187,23.8888,227600.0
2014-07-18 09:50:00,27.26,27.37,27.26,27.34,51500.0,23.8888,23.9852,23.8888,23.9589,51500.0
2014-07-18 09:55:00,27.34,27.36,27.3,27.33,26400.0,23.9589,23.9764,23.9239,23.9501,26400.0
2014-07-18 10:00:00,27.34,27.37,27.28,27.29,75700.0,23.9589,23.9852,23.9063,23.9151,75700.0
2014-07-18 10:05:00,27.29,27.33,27.29,27.31,44200.0,23.9151,23.9501,23.9151,23.9326,44200.0
2014-07-18 10:10:00,27.32,27.36,27.31,27.33,32700.0,23.9414,23.9764,23.9326,23.9501,32700.0
2014-07-18 10:15:00,27.32,27.34,27.29,27.33,51800.0,23.9414,23.9589,23.9151,23.9501,51800.0
2014-07-18 10:20:00,27.33,27.36,27.3,27.35,24400.0,23.9501,23.9764,23.9239,23.9677,24400.0
2014-07-18 10:25:00,27.35,27.4,27.35,27.4,30400.0,23.9677,24.0115,23.9677,24.0115,30400.0
2014-07-18 10:30:00,27.4,27.45,27.4,27.44,43500.0,24.0115,24.0553,24.0115,24.0465,43500.0
2014-07-18 10:35:00,27.43,27.47,27.42,27.42,34800.0,24.0378,24.0728,24.029,24.029,34800.0
2014-07-18 10:40:00,27.42,27.42,27.34,27.38,39700.0,24.029,24.029,23.9589,23.994,39700.0
2014-07-18 10:45:00,27.38,27.39,27.34,27.39,25900.0,23.994,24.0027,23.9589,24.0027,25900.0
2014-07-18 10:50:00,27.38,27.41,27.36,27.4,26300.0,23.994,24.0203,23.9764,24.0115,26300.0
2014-07-18 10:55:00,27.4,27.48,27.4,27.48,26900.0,24.0115,24.0816,24.0115,24.0816,26900.0
2014-07-18 11:00:00,27.47,27.48,27.44,27.45,18700.0,24.0728,24.0816,24.0465,24.0553,18700.0
2014-07-18 11:05:00,27.45,27.48,27.43,27.43,25600.0,24.0553,24.0816,24.0378,24.0378,25600.0
2014-07-18 11:10:00,27.43,27.48,27.42,27.46,55200.0,24.0378,24.0816,24.029,24.0641,55200.0
2014-07-18 11:15:00,27.46,27.49,27.45,27.48,15200.0,24.0641,24.0904,24.0553,24.0816,15200.0
2014-07-18 11:20:00,27.48,27.5,27.48,27.5,189500.0,24.0816,24.0991,24.0816,24.0991,189500.0
2014-07-18 11:25:00,27.5,27.52,27.49,27.51,44100.0,24.0991,24.1167,24.0904,24.1079,44100.0
2014-07-18 11:30:00,27.51,27.53,27.51,27.53,22500.0,24.1079,24.1254,24.1079,24.1254,22500.0
2014-07-18 11:35:00,27.53,27.57,27.53,27.57,52700.0,24.1254,24.1605,24.1254,24.1605,52700.0
2014-07-18 11:40:00,27.55,27.57,27.54,27.55,50800.0,24.1429,24.1605,24.1342,24.1429,50800.0
2014-07-18 11:45:00,27.55,27.59,27.54,27.59,33600.0,24.1429,24.178,24.1342,24.178,33600.0
2014-07-18 11:50:00,27.59,27.62,27.56,27.62,108700.0,24.178,24.2043,24.1517,24.2043,108700.0
2014-07-18 11:55:00,27.62,27.62,27.6,27.62,166800.0,24.2043,24.2043,24.1868,24.2043,166800.0
2014-07-18 12:00:00,27.61,27.62,27.61,27.62,16600.0,24.1955,24.2043,24.1955,24.2043,16600.0
2014-07-18 12:05:00,27.62,27.62,27.6,27.6,24500.0,24.2043,24.2043,24.1868,24.1868,24500.0
2014-07-18 12:10:00,27.6,27.66,27.6,27.64,129900.0,24.1868,24.2393,24.1868,24.2218,129900.0
2014-07-18 12:15:00,27.64,27.66,27.64,27.65,18900.0,24.2218,24.2393,24.2218,24.2306,18900.0
2014-07-18 12:20:00,27.65,27.69,27.63,27.69,67200.0,24.2306,24.2656,24.213,24.2656,67200.0
2014-07-18 12:25:00,27.68,27.74,27.68,27.74,84800.0,24.2569,24.3094,24.2569,24.3094,84800.0
2014-07-18 12:30:00,27.73,27.74,27.67,27.68,22800.0,24.3007,24.3094,24.2481,24.2569,22800.0
2014-07-18 12:35:00,27.67,27.67,27.65,27.66,139400.0,24.2481,24.2481,24.2306,24.2393,139400.0
2014-07-18 12:40:00,27.65,27.7,27.65,27.7,60300.0,24.2306,24.2744,24.2306,24.2744,60300.0
2014-07-18 12:45:00,27.7,27.7,27.69,27.7,5900.0,24.2744,24.2744,24.2656,24.2744,5900.0
2014-07-18 12:50:00,27.7,27.7,27.68,27.68,15400.0,24.2744,24.2744,24.2569,24.2569,15400.0
2014-07-18 12:55:00,27.69,27.73,27.69,27.72,40100.0,24.2656,24.3007,24.2656,24.2919,40100.0
2014-07-18 13:00:00,27.72,27.73,27.71,27.73,53300.0,24.2919,24.3007,24.2832,24.3007,53300.0
2014-07-18 13:05:00,27.72,27.73,27.67,27.67,26100.0,24.2919,24.3007,24.2481,24.2481,26100.0
2014-07-18 13:10:00,27.67,27.7,27.65,27.66,37700.0,24.2481,24.2744,24.2306,24.2393,37700.0
2014-07-18 13:15:00,27.65,27.67,27.65,27.67,30700.0,24.2306,24.2481,24.2306,24.2481,30700.0
2014-07-18 13:20:00,27.66,27.68,27.65,27.67,26400.0,24.2393,24.2569,24.2306,24.2481,26400.0
2014-07-18 13:25:00,27.67,27.68,27.64,27.64,20700.0,24.2481,24.2569,24.2218,24.2218,20700.0
2014-07-18 13:30:00,27.64,27.67,27.61,27.67,54400.0,24.2218,24.2481,24.1955,24.2481,54400.0
2014-07-18 13:35:00,27.67,27.7,27.67,27.67,187400.0,24.2481,24.2744,24.2481,24.2481,187400.0
2014-07-18 13:40:00,27.68,27.7,27.67,27.68,50500.0,24.2569,24.2744,24.2481,24.2569,50500.0
2014-07-18 13:45:00,27.69,27.72,27.68,27.69,34800.0,24.2656,24.2919,24.2569,24.2656,34800.0
2014-07-18 13:50:00,27.7,27.71,27.68,27.71,28700.0,24.2744,24.2832,24.2569,24.2832,28700.0
2014-07-18 13:55:00,27.71,27.74,27.71,27.72,37200.0,24.2832,24.3094,24.2832,24.2919,37200.0
2014-07-18 14:00:00,27.72,27.73,27.7,27.72,48300.0,24.2919,24.3007,24.2744,24.2919,48300.0
2014-07-18 14:05:00,27.72,27.75,27.72,27.75,64900.0,24.2919,24.3182,24.2919,24.3182,64900.0
2014-07-18 14:10:00,27.75,27.8,27.74,27.8,98700.0,24.3182,24.362,24.3094,24.362,98700.0
2014-07-18 14:15:00,27.8,27.82,27.77,27.8,88700.0,24.362,24.3796,24.3357,24.362,88700.0
2014-07-18 14:20:00,27.8,27.83,27.77,27.82,84500.0,24.362,24.3883,24.3357,24.3796,84500.0
2014-07-18 14:25:00,27.82,27.83,27.8,27.8,57300.0,24.3796,24.3883,24.362,24.362,57300.0
2014-07-18 14:30:00,27.8,27.83,27.8,27.83,44900.0,24.362,24.3883,24.362,24.3883,44900.0
2014-07-18 14:35:00,27.83,27.85,27.82,27.82,31700.0,24.3883,24.4058,24.3796,24.3796,31700.0
2014-07-18 14:40:00,27.82,27.84,27.8,27.82,134600.0,24.3796,24.3971,24.362,24.3796,134600.0
2014-07-18 14:45:00,27.82,27.84,27.81,27.81,32000.0,24.3796,24.3971,24.3708,24.3708,32000.0
2014-07-18 14:50:00,27.82,27.84,27.81,27.82,35600.0,24.3796,24.3971,24.3708,24.3796,35600.0
2014-07-18 14:55:00,27.83,27.84,27.81,27.82,63400.0,24.3883,24.3971,24.3708,24.3796,63400.0
2014-07-18 15:00:00,27.82,27.83,27.79,27.81,61000.0,24.3796,24.3883,24.3533,24.3708,61000.0
2014-07-18 15:05:00,27.8,27.81,27.79,27.81,67100.0,24.362,24.3708,24.3533,24.3708,67100.0
2014-07-18 15:10:00,27.8,27.83,27.78,27.79,86500.0,24.362,24.3883,24.3445,24.3533,86500.0
2014-07-18 15:15:00,27.78,27.81,27.76,27.81,93000.0,24.3445,24.3708,24.327,24.3708,93000.0
2014-07-18 15:20:00,27.81,27.83,27.78,27.78,66600.0,24.3708,24.3883,24.3445,24.3445,66600.0
2014-07-18 15:25:00,27.79,27.79,27.73,27.73,55000.0,24.3533,24.3533,24.3007,24.3007,55000.0
2014-07-18 15:30:00,27.74,27.79,27.73,27.76,119400.0,24.3094,24.3533,24.3007,24.327,119400.0
2014-07-18 15:35:00,27.76,27.77,27.74,27.74,79200.0,24.327,24.3357,24.3094,24.3094,79200.0
2014-07-18 15:40:00,27.74,27.75,27.72,27.73,80700.0,24.3094,24.3182,24.2919,24.3007,80700.0
2014-07-18 15:45:00,27.73,27.81,27.72,27.79,479300.0,24.3007,24.3708,24.2919,24.3533,479300.0
2014-07-18 15:50:00,27.8,27.83,27.79,27.83,270600.0,24.362,24.3883,24.3533,24.3883,270600.0
2014-07-18 15:55:00,27.82,27.84,27.8,27.81,384000.0,24.3796,24.3971,24.362,24.3708,384000.0
2014-07-21 09:30:00,27.73,27.74,27.6,27.69,115300.0,24.3007,24.3094,24.1868,24.2656,115300.0
2014-07-21 09:35:00,27.69,27.7,27.59,27.63,67800.0,24.2656,24.2744,24.178,24.213,67800.0
2014-07-21 09:40:00,27.63,27.69,27.61,27.68,80500.0,24.213,24.2656,24.1955,24.2569,80500.0
2014-07-21 09:45:00,27.69,27.76,27.65,27.72,70900.0,24.2656,24.327,24.2306,24.2919,70900.0
2014-07-21 09:50:00,27.73,27.74,27.66,27.68,55000.0,24.3007,24.3094,24.2393,24.2569,55000.0
2014-07-21 09:55:00,27.67,27.67,27.59,27.62,30500.0,24.2481,24.2481,24.178,24.2043,30500.0
2014-07-21 10:00:00,27.61,27.62,27.54,27.54,90600.0,24.1955,24.2043,24.1342,24.1342,90600.0
2014-07-21 10:05:00,27.54,27.58,27.51,27.53,27300.0,24.1342,24.1692,24.1079,24.1254,27300.0
2014-07-21 10:10:00,27.52,27.56,27.48,27.53,273500.0,24.1167,24.1517,24.0816,24.1254,273500.0
2014-07-21 10:15:00,27.52,27.61,27.52,27.61,63400.0,24.1167,24.1955,24.1167,24.1955,63400.0
2014-07-21 10:20:00,27.6,27.63,27.58,27.62,61900.0,24.1868,24.213,24.1692,24.2043,61900.0
2014-07-21 10:25:00,27.62,27.64,27.59,27.64,50300.0,24.2043,24.2218,24.178,24.2218,50300.0
2014-07-21 10:30:00,27.63,27.68,27.63,27.63,87100.0,24.213,24.2569,24.213,24.213,87100.0
2014-07-21 10:35:00,27.62,27.68,27.62,27.63,87300.0,24.2043,24.2569,24.2043,24.213,87300.0
2014-07-21 10:40:00,27.62,27.63,27.55,27.6,51900.0,24.2043,24.213,24.1429,24.1868,51900.0
2014-07-21 10:45:00,27.6,27.61,27.57,27.57,27600.0,24.1868,24.1955,24.1605,24.1605,27600.0
2014-07-21 10:50:00,27.56,27.6,27.56,27.59,27000.0,24.1517,24.1868,24.1517,24.178,27000.0
2014-07-21 10:55:00,27.6,27.62,27.57,27.57,27500.0,24.1868,24.2043,24.1605,24.1605,27500.0
2014-07-21 11:00:00,27.56,27.58,27.54,27.55,25200.0,24.1517,24.1692,24.1342,24.1429,25200.0
2014-07-21 11:05:00,27.55,27.59,27.55,27.57,26800.0,24.1429,24.178,24.1429,24.1605,26800.0
2014-07-21 11:10:00,27.57,27.57,27.54,27.55,16000.0,24.1605,24.1605,24.1342,24.1429,16000.0
2014-07-21 11:15:00,27.54,27.56,27.53,27.56,20400.0,24.1342,24.1517,24.1254,24.1517,20400.0
2014-07-21 11:20:00,27.55,27.6,27.55,27.58,30400.0,24.1429,24.1868,24.1429,24.1692,30400.0
2014-07-21 11:25:00,27.58,27.61,27.57,27.61,14200.0,24.1692,24.1955,24.1605,24.1955,14200.0
2014-07-21 11:30:00,27.61,27.62,27.58,27.62,60600.0,24.1955,24.2043,24.1692,24.2043,60600.0
2014-07-21 11:35:00,27.62,27.62,27.61,27.62,16000.0,24.2043,24.2043,24.1955,24.2043,16000.0
2014-07-21 11:40:00,27.62,27.65,27.62,27.63,29500.0,24.2043,24.2306,24.2043,24.213,29500.0
2014-07-21 11:45:00,27.63,27.63,27.6,27.61,38700.0,24.213,24.213,24.1868,24.1955,38700.0
2014-07-21 11:50:00,27.61,27.63,27.59,27.62,53800.0,24.1955,24.213,24.178,24.2043,53800.0
2014-07-21 11:55:00,27.62,27.64,27.61,27.64,18000.0,24.2043,24.2218,24.1955,24.2218,18000.0
2014-07-21 12:00:00,27.64,27.64,27.62,27.64,24200.0,24.2218,24.2218,24.2043,24.2218,24200.0
2014-07-21 12:05:00,27.64,27.64,27.62,27.63,25700.0,24.2218,24.2218,24.2043,24.213,25700.0
2014-07-21 12:10:00,27.63,27.64,27.62,27.63,26700.0,24.213,24.2218,24.2043,24.213,26700.0
2014-07-21 12:15:00,27.63,27.64,27.61,27.62,43000.0,24.213,24.2218,24.1955,24.2043,43000.0
2014-07-21 12:20:00,27.62,27.62,27.58,27.58,13200.0,24.2043,24.2043,24.1692,24.1692,13200.0
2014-07-21 12:25:00,27.58,27.58,27.57,27.58,18700.0,24.1692,24.1692,24.1605,24.1692,18700.0
2014-07-21 12:30:00,27.57,27.61,27.57,27.6,30400.0,24.1605,24.1955,24.1605,24.1868,30400.0
2014-07-21 12:35:00,27.61,27.63,27.61,27.62,19500.0,24.1955,24.213,24.1955,24.2043,19500.0
2014-07-21 12:40:00,27.62,27.62,27.6,27.6,46300.0,24.2043,24.2043,24.1868,24.1868,46300.0
2014-07-21 12:45:00,27.6,27.61,27.58,27.61,17900.0,24.1868,24.1955,24.1692,24.1955,17900.0
2014-07-21 12:50:00,27.6,27.63,27.59,27.63,54800.0,24.1868,24.213,24.178,24.213,54800.0
2014-07-21 12:55:00,27.63,27.64,27.63,27.64,16600.0,24.213,24.2218,24.213,24.2218,16600.0
2014-07-21 13:00:00,27.64,27.64,27.63,27.63,7700.0,24.2218,24.2218,24.213,24.213,7700.0
2014-07-21 13:05:00,27.64,27.7,27.63,27.68,49900.0,24.2218,24.2744,24.213,24.2569,49900.0
2014-07-21 13:10:00,27.69,27.71,27.68,27.71,22500.0,24.2656,24.2832,24.2569,24.2832,22500.0
2014-07-21 13:15:00,27.7,27.71,27.68,27.69,39400.0,24.2744,24.2832,24.2569,24.2656,39400.0
2014-07-21 13:20:00,27.68,27.74,27.68,27.72,55600.0,24.2569,24.3094,24.2569,24.2919,55600.0
2014-07-21 13:25:00,27.71,27.75,27.71,27.75,10600.0,24.2832,24.3182,24.2832,24.3182,10600.0
2014-07-21 13:30:00,27.75,27.75,27.72,27.72,13500.0,24.3182,24.3182,24.2919,24.2919,13500.0
2014-07-21 13:35:00,27.73,27.74,27.71,27.73,27500.0,24.3007,24.3094,24.2832,24.3007,27500.0
2014-07-21 13:40:00,27.74,27.8,27.74,27.8,55300.0,24.3094,24.362,24.3094,24.362,55300.0
2014-07-21 13:45:00,27.81,27.86,27.8,27.84,82000.0,24.3708,24.4146,24.362,24.3971,82000.0
2014-07-21 13:50:00,27.85,27.85,27.81,27.81,21300.0,24.4058,24.4058,24.3708,24.3708,21300.0
2014-07-21 13:55:00,27.82,27.85,27.8,27.84,93000.0,24.3796,24.4058,24.362,24.3971,93000.0
2014-07-21 14:00:00,27.84,27.87,27.82,27.83,40300.0,24.3971,24.4234,24.3796,24.3883,40300.0
2014-07-21 14:05:00,27.82,27.86,27.82,27.84,59900.0,24.3796,24.4146,24.3796,24.3971,59900.0
2014-07-21 14:10:00,27.84,27.89,27.83,27.88,70300.0,24.3971,24.4409,24.3883,24.4321,70300.0
2014-07-21 14:15:00,27.89,27.89,27.85,27.88,41500.0,24.4409,24.4409,24.4058,24.4321,41500.0
2014-07-21 14:20:00,27.88,27.89,27.86,27.86,36600.0,24.4321,24.4409,24.4146,24.4146,36600.0
2014-07-21 14:25:00,27.87,27.87,27.84,27.84,34400.0,24.4234,24.4234,24.3971,24.3971,34400.0
2014-07-21 14:30:00,27.84,27.84,27.8,27.81,82100.0,24.3971,24.3971,24.362,24.3708,82100.0
2014-07-21 14:35:00,27.81,27.83,27.8,27.82,45800.0,24.3708,24.3883,24.362,24.3796,45800.0
2014-07-21 14:40:00,27.82,27.82,27.77,27.78,201700.0,24.3796,24.3796,24.3357,24.3445,201700.0
2014-07-21 14:45:00,27.79,27.81,27.78,27.81,31400.0,24.3533,24.3708,24.3445,24.3708,31400.0
2014-07-21 14:50:00,27.8,27.83,27.8,27.83,27400.0,24.362,24.3883,24.362,24.3883,27400.0
2014-07-21 14:55:00,27.83,27.83,27.81,27.81,22800.0,24.3883,24.3883,24.3708,24.3708,22800.0
2014-07-21 15:00:00,27.82,27.83,27.79,27.81,51900.0,24.3796,24.3883,24.3533,24.3708,51900.0
2014-07-21 15:05:00,27.81,27.82,27.78,27.79,22300.0,24.3708,24.3796,24.3445,24.3533,22300.0
2014-07-21 15:10:00,27.79,27.79,27.76,27.78,60100.0,24.3533,24.3533,24.327,24.3445,60100.0
2014-07-21 15:15:00,27.79,27.8,27.79,27.79,17900.0,24.3533,24.362,24.3533,24.3533,17900.0
2014-07-21 15:20:00,27.8,27.8,27.79,27.8,17600.0,24.362,24.362,24.3533,24.362,17600.0
2014-07-21 15:25:00,27.79,27.83,27.79,27.83,49100.0,24.3533,24.3883,24.3533,24.3883,49100.0
2014-07-21 15:30:00,27.83,27.83,27.79,27.8,73900.0,24.3883,24.3883,24.3533,24.362,73900.0
2014-07-21 15:35:00,27.79,27.8,27.77,27.77,91600.0,24.3533,24.362,24.3357,24.3357,91600.0
2014-07-21 15:40:00,27.77,27.78,27.77,27.78,18800.0,24.3357,24.3445,24.3357,24.3445,18800.0
2014-07-21 15:45:00,27.77,27.8,27.76,27.79,196700.0,24.3357,24.362,24.327,24.3533,196700.0
2014-07-21 15:50:00,27.79,27.79,27.77,27.78,85400.0,24.3533,24.3533,24.3357,24.3445,85400.0
2014-07-21 15:55:00,27.77,27.78,27.75,27.76,279400.0,24.3357,24.3445,24.3182,24.327,279400.0
2014-07-22 09:30:00,27.75,27.86,27.71,27.76,150800.0,24.3182,24.4146,24.2832,24.327,150800.0
2014-07-22 09:35:00,27.78,27.83,27.73,27.75,101200.0,24.3445,24.3883,24.3007,24.3182,101200.0
2014-07-22 09:40:00,27.76,27.77,27.63,27.64,83300.0,24.327,24.3357,24.213,24.2218,83300.0
2014-07-22 09:45:00,27.65,27.7,27.61,27.68,61800.0,24.2306,24.2744,24.1955,24.2569,61800.0
2014-07-22 09:50:00,27.69,27.81,27.69,27.75,45900.0,24.2656,24.3708,24.2656,24.3182,45900.0
2014-07-22 09:55:00,27.75,27.77,27.67,27.68,76700.0,24.3182,24.3357,24.2481,24.2569,76700.0
2014-07-22 10:00:00,27.67,27.72,27.67,27.71,100600.0,24.2481,24.2919,24.2481,24.2832,100600.0
2014-07-22 10:05:00,27.71,27.78,27.71,27.73,221800.0,24.2832,24.3445,24.2832,24.3007,221800.0
2014-07-22 10:10:00,27.74,27.75,27.67,27.67,200800.0,24.3094,24.3182,24.2481,24.2481,200800.0
2014-07-22 10:15:00,27.67,27.73,27.66,27.72,97000.0,24.2481,24.3007,24.2393,24.2919,97000.0
2014-07-22 10:20:00,27.72,27.74,27.7,27.74,40900.0,24.2919,24.3094,24.2744,24.3094,40900.0
2014-07-22 10:25:00,27.73,27.79,27.73,27.76,43600.0,24.3007,24.3533,24.3007,24.327,43600.0
2014-07-22 10:30:00,27.77,27.81,27.74,27.74,38100.0,24.3357,24.3708,24.3094,24.3094,38100.0
2014-07-22 10:35:00,27.74,27.74,27.7,27.71,27400.0,24.3094,24.3094,24.2744,24.2832,27400.0
2014-07-22 10:40:00,27.7,27.73,27.69,27.73,27500.0,24.2744,24.3007,24.2656,24.3007,27500.0
2014-07-22 10:45:00,27.73,27.74,27.68,27.73,42400.0,24.3007,24.3094,24.2569,24.3007,42400.0
2014-07-22 10:50:00,27.72,27.75,27.72,27.72,20500.0,24.2919,24.3182,24.2919,24.2919,20500.0
2014-07-22 10:55:00,27.73,27.74,27.71,27.72,22300.0,24.3007,24.3094,24.2832,24.2919,22300.0
2014-07-22 11:00:00,27.73,27.76,27.72,27.74,30100.0,24.3007,24.327,24.2919,24.3094,30100.0
2014-07-22 11:05:00,27.74,27.79,27.73,27.76,29200.0,24.3094,24.3533,24.3007,24.327,29200.0
2014-07-22 11:10:00,27.75,27.76,27.71,27.71,27400.0,24.3182,24.327,24.2832,24.2832,27400.0
2014-07-22 11:15:00,27.71,27.74,27.7,27.73,15500.0,24.2832,24.3094,24.2744,24.3007,15500.0
2014-07-22 11:20:00,27.73,27.75,27.72,27.74,14000.0,24.3007,24.3182,24.2919,24.3094,14000.0
2014-07-22 11:25:00,27.74,27.75,27.72,27.73,17000.0,24.3094,24.3182,24.2919,24.3007,17000.0
2014-07-22 11:30:00,27.73,27.77,27.73,27.75,26300.0,24.3007,24.3357,24.3007,24.3182,26300.0
2014-07-22 11:35:00,27.75,27.76,27.74,27.75,9700.0,24.3182,24.327,24.3094,24.3182,9700.0
2014-07-22 11:40:00,27.75,27.78,27.75,27.77,31000.0,24.3182,24.3445,24.3182,24.3357,31000.0
2014-07-22 11:45:00,27.78,27.79,27.74,27.74,31400.0,24.3445,24.3533,24.3094,24.3094,31400.0
2014-07-22 11:50:00,27.75,27.78,27.74,27.76,44200.0,24.3182,24.3445,24.3094,24.327,44200.0
2014-07-22 11:55:00,27.76,27.77,27.73,27.74,45400.0,24.327,24.3357,24.3007,24.3094,45400.0
2014-07-22 12:00:00,27.73,27.77,27.73,27.77,56400.0,24.3007,24.3357,24.3007,24.3357,56400.0
2014-07-22 12:05:00,27.76,27.8,27.76,27.77,25300.0,24.327,24.362,24.327,24.3357,25300.0
2014-07-22 12:10:00,27.78,27.8,27.76,27.79,25100.0,24.3445,24.362,24.327,24.3533,25100.0
2014-07-22 12:15:00,27.79,27.8,27.76,27.8,28500.0,24.3533,24.362,24.327,24.362,28500.0
2014-07-22 12:20:00,27.8,27.8,27.77,27.77,17400.0,24.362,24.362,24.3357,24.3357,17400.0
2014-07-22 12:25:00,27.77,27.8,27.77,27.79,33600.0,24.3357,24.362,24.3357,24.3533,33600.0
2014-07-22 12:30:00,27.79,27.81,27.78,27.81,28700.0,24.3533,24.3708,24.3445,24.3708,28700.0
2014-07-22 12:35:00,27.8,27.82,27.8,27.8,15300.0,24.362,24.3796,24.362,24.362,15300.0
2014-07-22 12:40:00,27.8,27.8,27.77,27.77,15000.0,24.362,24.362,24.3357,24.3357,15000.0
2014-07-22 12:45:00,27.77,27.78,27.75,27.77,10500.0,24.3357,24.3445,24.3182,24.3357,10500.0
2014-07-22 12:50:00,27.77,27.77,27.75,27.76,23900.0,24.3357,24.3357,24.3182,24.327,23900.0
2014-07-22 12:55:00,27.77,27.77,27.73,27.73,19500.0,24.3357,24.3357,24.3007,24.3007,19500.0
2014-07-22 13:00:00,27.74,27.76,27.73,27.73,24000.0,24.3094,24.327,24.3007,24.3007,24000.0
2014-07-22 13:05:00,27.73,27.74,27.72,27.72,14600.0,24.3007,24.3094,24.2919,24.2919,14600.0
2014-07-22 13:10:00,27.72,27.74,27.72,27.74,9700.0,24.2919,24.3094,24.2919,24.3094,9700.0
2014-07-22 13:15:00,27.74,27.75,27.73,27.73,21800.0,24.3094,24.3182,24.3007,24.3007,21800.0
2014-07-22 13:20:00,27.74,27.74,27.71,27.71,20500.0,24.3094,24.3094,24.2832,24.2832,20500.0
2014-07-22 13:25:00,27.71,27.73,27.7,27.7,23900.0,24.2832,24.3007,24.2744,24.2744,23900.0
2014-07-22 13:30:00,27.71,27.72,27.69,27.69,24200.0,24.2832,24.2919,24.2656,24.2656,24200.0
2014-07-22 13:35:00,27.7,27.71,27.69,27.7,20000.0,24.2744,24.2832,24.2656,24.2744,20000.0
2014-07-22 13:40:00,27.69,27.71,27.67,27.69,44600.0,24.2656,24.2832,24.2481,24.2656,44600.0
2014-07-22 13:45:00,27.69,27.7,27.68,27.7,21000.0,24.2656,24.2744,24.2569,24.2744,21000.0
2014-07-22 13:50:00,27.69,27.69,27.67,27.67,41100.0,24.2656,24.2656,24.2481,24.2481,41100.0
2014-07-22 13:55:00,27.68,27.68,27.67,27.67,16700.0,24.2569,24.2569,24.2481,24.2481,16700.0
2014-07-22 14:00:00,27.67,27.68,27.66,27.66,25300.0,24.2481,24.2569,24.2393,24.2393,25300.0
2014-07-22 14:05:00,27.66,27.67,27.64,27.65,36900.0,24.2393,24.2481,24.2218,24.2306,36900.0
2014-07-22 14:10:00,27.66,27.66,27.63,27.63,29600.0,24.2393,24.2393,24.213,24.213,29600.0
2014-07-22 14:15:00,27.63,27.64,27.62,27.62,17700.0,24.213,24.2218,24.2043,24.2043,17700.0
2014-07-22 14:20:00,27.63,27.63,27.62,27.63,20700.0,24.213,24.213,24.2043,24.213,20700.0
2014-07-22 14:25:00,27.62,27.63,27.61,27.61,43200.0,24.2043,24.213,24.1955,24.1955,43200.0
2014-07-22 14:30:00,27.61,27.62,27.58,27.61,84900.0,24.1955,24.2043,24.1692,24.1955,84900.0
2014-07-22 14:35:00,27.61,27.63,27.61,27.61,30900.0,24.1955,24.213,24.1955,24.1955,30900.0
2014-07-22 14:40:00,27.61,27.61,27.55,27.55,32800.0,24.1955,24.1955,24.1429,24.1429,32800.0
2014-07-22 14:45:00,27.55,27.55,27.52,27.55,158500.0,24.1429,24.1429,24.1167,24.1429,158500.0
2014-07-22 14:50:00,27.54,27.56,27.53,27.55,42600.0,24.1342,24.1517,24.1254,24.1429,42600.0
2014-07-22 14:55:00,27.55,27.58,27.55,27.57,48200.0,24.1429,24.1692,24.1429,24.1605,48200.0
2014-07-22 15:00:00,27.57,27.61,27.56,27.6,42400.0,24.1605,24.1955,24.1517,24.1868,42400.0
2014-07-22 15:05:00,27.61,27.63,27.6,27.6,48900.0,24.1955,24.213,24.1868,24.1868,48900.0
2014-07-22 15:10:00,27.6,27.61,27.58,27.58,44700.0,24.1868,24.1955,24.1692,24.1692,44700.0
2014-07-22 15:15:00,27.59,27.59,27.57,27.57,37000.0,24.178,24.178,24.1605,24.1605,37000.0
2014-07-22 15:20:00,27.57,27.58,27.56,27.58,42100.0,24.1605,24.1692,24.1517,24.1692,42100.0
2014-07-22 15:25:00,27.58,27.6,27.57,27.6,57800.0,24.1692,24.1868,24.1605,24.1868,57800.0
2014-07-22 15:30:00,27.6,27.62,27.6,27.61,66800.0,24.1868,24.2043,24.1868,24.1955,66800.0
2014-07-22 15:35:00,27.61,27.62,27.58,27.58,71600.0,24.1955,24.2043,24.1692,24.1692,71600.0
2014-07-22 15:40:00,27.58,27.6,27.58,27.58,71300.0,24.1692,24.1868,24.1692,24.1692,71300.0
2014-07-22 15:45:00,27.58,27.59,27.57,27.58,91000.0,24.1692,24.178,24.1605,24.1692,91000.0
2014-07-22 15:50:00,27.58,27.59,27.57,27.58,79200.0,24.1692,24.178,24.1605,24.1692,79200.0
2014-07-22 15:55:00,27.58,27.58,27.55,27.58,288600.0,24.1692,24.1692,24.1429,24.1692,288600.0
2014-07-23 09:30:00,27.57,27.58,27.48,27.52,84100.0,24.1605,24.1692,24.0816,24.1167,84100.0
2014-07-23 09:35:00,27.52,27.52,27.42,27.46,39900.0,24.1167,24.1167,24.029,24.0641,39900.0
2014-07-23 09:40:00,27.45,27.49,27.37,27.41,43000.0,24.0553,24.0904,23.9852,24.0203,43000.0
2014-07-23 09:45:00,27.4,27.5,27.39,27.5,87100.0,24.0115,24.0991,24.0027,24.0991,87100.0
2014-07-23 09:50:00,27.5,27.58,27.5,27.58,21600.0,24.0991,24.1692,24.0991,24.1692,21600.0
2014-07-23 09:55:00,27.58,27.6,27.54,27.54,52000.0,24.1692,24.1868,24.1342,24.1342,52000.0
2014-07-23 10:00:00,27.55,27.61,27.54,27.61,25100.0,24.1429,24.1955,24.1342,24.1955,25100.0
2014-07-23 10:05:00,27.61,27.61,27.53,27.53,72800.0,24.1955,24.1955,24.1254,24.1254,72800.0
2014-07-23 10:10:00,27.52,27.6,27.52,27.59,35500.0,24.1167,24.1868,24.1167,24.178,35500.0
2014-07-23 10:15:00,27.59,27.61,27.57,27.59,31200.0,24.178,24.1955,24.1605,24.178,31200.0
2014-07-23 10:20:00,27.59,27.61,27.55,27.56,37000.0,24.178,24.1955,24.1429,24.1517,37000.0
2014-07-23 10:25:00,27.55,27.59,27.55,27.59,21600.0,24.1429,24.178,24.1429,24.178,21600.0
2014-07-23 10:30:00,27.59,27.63,27.58,27.59,117000.0,24.178,24.213,24.1692,24.178,117000.0
2014-07-23 10:35:00,27.59,27.62,27.56,27.56,186900.0,24.178,24.2043,24.1517,24.1517,186900.0
2014-07-23 10:40:00,27.56,27.59,27.55,27.58,48000.0,24.1517,24.178,24.1429,24.1692,48000.0
2014-07-23 10:45:00,27.58,27.59,27.54,27.56,30700.0,24.1692,24.178,24.1342,24.1517,30700.0
2014-07-23 10:50:00,27.57,27.59,27.57,27.57,29100.0,24.1605,24.178,24.1605,24.1605,29100.0
2014-07-23 10:55:00,27.57,27.58,27.54,27.54,23600.0,24.1605,24.1692,24.1342,24.1342,23600.0
2014-07-23 11:00:00,27.54,27.55,27.52,27.53,23800.0,24.1342,24.1429,24.1167,24.1254,23800.0
2014-07-23 11:05:00,27.53,27.54,27.52,27.53,55200.0,24.1254,24.1342,24.1167,24.1254,55200.0
2014-07-23 11:10:00,27.53,27.56,27.53,27.56,61600.0,24.1254,24.1517,24.1254,24.1517,61600.0
2014-07-23 11:15:00,27.56,27.58,27.52,27.54,70300.0,24.1517,24.1692,24.1167,24.1342,70300.0
2014-07-23 11:20:00,27.55,27.58,27.55,27.56,21400.0,24.1429,24.1692,24.1429,24.1517,21400.0
2014-07-23 11:25:00,27.56,27.57,27.55,27.56,8200.0,24.1517,24.1605,24.1429,24.1517,8200.0
2014-07-23 11:30:00,27.57,27.59,27.55,27.57,15000.0,24.1605,24.178,24.1429,24.1605,15000.0
2014-07-23 11:35:00,27.57,27.59,27.57,27.57,12500.0,24.1605,24.178,24.1605,24.1605,12500.0
2014-07-23 11:40:00,27.57,27.58,27.56,27.56,16400.0,24.1605,24.1692,24.1517,24.1517,16400.0
2014-07-23 11:45:00,27.56,27.59,27.55,27.59,12500.0,24.1517,24.178,24.1429,24.178,12500.0
2014-07-23 11:50:00,27.59,27.61,27.58,27.6,15300.0,24.178,24.1955,24.1692,24.1868,15300.0
2014-07-23 11:55:00,27.6,27.61,27.59,27.6,16300.0,24.1868,24.1955,24.178,24.1868,16300.0
2014-07-23 12:00:00,27.59,27.6,27.57,27.57,34600.0,24.178,24.1868,24.1605,24.1605,34600.0
2014-07-23 12:05:00,27.58,27.58,27.56,27.57,14800.0,24.1692,24.1692,24.1517,24.1605,14800.0
2014-07-23 12:10:00,27.57,27.59,27.57,27.58,9900.0,24.1605,24.178,24.1605,24.1692,9900.0
2014-07-23 12:15:00,27.58,27.58,27.56,27.56,20800.0,24.1692,24.1692,24.1517,24.1517,20800.0
2014-07-23 12:20:00,27.56,27.57,27.53,27.54,22400.0,24.1517,24.1605,24.1254,24.1342,22400.0
2014-07-23 12:25:00,27.54,27.54,27.5,27.51,43200.0,24.1342,24.1342,24.0991,24.1079,43200.0
2014-07-23 12:30:00,27.51,27.51,27.49,27.49,36700.0,24.1079,24.1079,24.0904,24.0904,36700.0
2014-07-23 12:35:00,27.5,27.51,27.46,27.49,132700.0,24.0991,24.1079,24.0641,24.0904,132700.0
2014-07-23 12:40:00,27.5,27.53,27.48,27.5,46700.0,24.0991,24.1254,24.0816,24.0991,46700.0
2014-07-23 12:45:00,27.5,27.54,27.49,27.5,46700.0,24.0991,24.1342,24.0904,24.0991,46700.0
2014-07-23 12:50:00,27.51,27.52,27.48,27.48,41500.0,24.1079,24.1167,24.0816,24.0816,41500.0
2014-07-23 12:55:00,27.48,27.53,27.48,27.52,31800.0,24.0816,24.1254,24.0816,24.1167,31800.0
2014-07-23 13:00:00,27.53,27.54,27.51,27.53,33800.0,24.1254,24.1342,24.1079,24.1254,33800.0
2014-07-23 13:05:00,27.53,27.54,27.52,27.54,55700.0,24.1254,24.1342,24.1167,24.1342,55700.0
2014-07-23 13:10:00,27.53,27.54,27.5,27.5,59900.0,24.1254,24.1342,24.0991,24.0991,59900.0
2014-07-23 13:15:00,27.5,27.53,27.5,27.52,9100.0,24.0991,24.1254,24.0991,24.1167,9100.0
2014-07-23 13:20:00,27.51,27.52,27.51,27.52,2400.0,24.1079,24.1167,24.1079,24.1167,2400.0
2014-07-23 13:25:00,27.51,27.51,27.5,27.5,15200.0,24.1079,24.1079,24.0991,24.0991,15200.0
2014-07-23 13:30:00,27.51,27.53,27.49,27.52,37100.0,24.1079,24.1254,24.0904,24.1167,37100.0
2014-07-23 13:35:00,27.52,27.54,27.52,27.52,56100.0,24.1167,24.1342,24.1167,24.1167,56100.0
2014-07-23 13:40:00,27.52,27.57,27.52,27.55,38900.0,24.1167,24.1605,24.1167,24.1429,38900.0
2014-07-23 13:45:00,27.55,27.56,27.53,27.54,33700.0,24.1429,24.1517,24.1254,24.1342,33700.0
2014-07-23 13:50:00,27.54,27.57,27.53,27.55,76000.0,24.1342,24.1605,24.1254,24.1429,76000.0
2014-07-23 13:55:00,27.55,27.58,27.55,27.58,25100.0,24.1429,24.1692,24.1429,24.1692,25100.0
2014-07-23 14:00:00,27.59,27.59,27.55,27.55,25300.0,24.178,24.178,24.1429,24.1429,25300.0
2014-07-23 14:05:00,27.55,27.59,27.55,27.58,48300.0,24.1429,24.178,24.1429,24.1692,48300.0
2014-07-23 14:10:00,27.58,27.59,27.57,27.57,17800.0,24.1692,24.178,24.1605,24.1605,17800.0
2014-07-23 14:15:00,27.59,27.59,27.56,27.57,29300.0,24.178,24.178,24.1517,24.1605,29300.0
2014-07-23 14:20:00,27.57,27.59,27.56,27.57,28900.0,24.1605,24.178,24.1517,24.1605,28900.0
2014-07-23 14:25:00,27.57,27.57,27.55,27.57,32100.0,24.1605,24.1605,24.1429,24.1605,32100.0
2014-07-23 14:30:00,27.57,27.57,27.54,27.55,19500.0,24.1605,24.1605,24.1342,24.1429,19500.0
2014-07-23 14:35:00,27.56,27.58,27.54,27.57,28200.0,24.1517,24.1692,24.1342,24.1605,28200.0
2014-07-23 14:40:00,27.57,27.57,27.52,27.53,203200.0,24.1605,24.1605,24.1167,24.1254,203200.0
2014-07-23 14:45:00,27.53,27.54,27.51,27.52,57200.0,24.1254,24.1342,24.1079,24.1167,57200.0
2014-07-23 14:50:00,27.52,27.55,27.51,27.54,85400.0,24.1167,24.1429,24.1079,24.1342,85400.0
2014-07-23 14:55:00,27.54,27.54,27.53,27.54,20800.0,24.1342,24.1342,24.1254,24.1342,20800.0
2014-07-23 15:00:00,27.54,27.54,27.52,27.52,22400.0,24.1342,24.1342,24.1167,24.1167,22400.0
2014-07-23 15:05:00,27.52,27.54,27.51,27.54,38100.0,24.1167,24.1342,24.1079,24.1342,38100.0
2014-07-23 15:10:00,27.54,27.57,27.54,27.57,15600.0,24.1342,24.1605,24.1342,24.1605,15600.0
2014-07-23 15:15:00,27.56,27.57,27.56,27.57,9100.0,24.1517,24.1605,24.1517,24.1605,9100.0
2014-07-23 15:20:00,27.57,27.57,27.55,27.55,52800.0,24.1605,24.1605,24.1429,24.1429,52800.0
2014-07-23 15:25:00,27.56,27.56,27.55,27.56,20700.0,24.1517,24.1517,24.1429,24.1517,20700.0
2014-07-23 15:30:00,27.56,27.56,27.55,27.56,26600.0,24.1517,24.1517,24.1429,24.1517,26600.0
2014-07-23 15:35:00,27.56,27.56,27.55,27.56,32300.0,24.1517,24.1517,24.1429,24.1517,32300.0
2014-07-23 15:40:00,27.56,27.57,27.55,27.57,33100.0,24.1517,24.1605,24.1429,24.1605,33100.0
2014-07-23 15:45:00,27.57,27.57,27.55,27.55,78600.0,24.1605,24.1605,24.1429,24.1429,78600.0
2014-07-23 15:50:00,27.55,27.56,27.55,27.56,47000.0,24.1429,24.1517,24.1429,24.1517,47000.0
2014-07-23 15:55:00,27.56,27.56,27.55,27.56,170500.0,24.1517,24.1517,24.1429,24.1517,170500.0
2014-07-24 09:30:00,27.7,27.71,27.5,27.67,86900.0,24.2744,24.2832,24.0991,24.2481,86900.0
2014-07-24 09:35:00,27.69,27.81,27.68,27.81,64400.0,24.2656,24.3708,24.2569,24.3708,64400.0
2014-07-24 09:40:00,27.8,27.8,27.66,27.69,51200.0,24.362,24.362,24.2393,24.2656,51200.0
2014-07-24 09:45:00,27.69,27.74,27.66,27.71,128700.0,24.2656,24.3094,24.2393,24.2832,128700.0
2014-07-24 09:50:00,27.72,27.73,27.64,27.67,64500.0,24.2919,24.3007,24.2218,24.2481,64500.0
2014-07-24 09:55:00,27.66,27.71,27.66,27.71,43600.0,24.2393,24.2832,24.2393,24.2832,43600.0
2014-07-24 10:00:00,27.71,27.71,27.62,27.65,78800.0,24.2832,24.2832,24.2043,24.2306,78800.0
2014-07-24 10:05:00,27.65,27.66,27.6,27.65,109800.0,24.2306,24.2393,24.1868,24.2306,109800.0
2014-07-24 10:10:00,27.64,27.66,27.62,27.66,35000.0,24.2218,24.2393,24.2043,24.2393,35000.0
2014-07-24 10:15:00,27.66,27.69,27.62,27.64,36200.0,24.2393,24.2656,24.2043,24.2218,36200.0
2014-07-24 10:20:00,27.63,27.63,27.58,27.61,21900.0,24.213,24.213,24.1692,24.1955,21900.0
2014-07-24 10:25:00,27.6,27.61,27.58,27.6,27900.0,24.1868,24.1955,24.1692,24.1868,27900.0
2014-07-24 10:30:00,27.6,27.61,27.58,27.59,28400.0,24.1868,24.1955,24.1692,24.178,28400.0
2014-07-24 10:35:00,27.58,27.6,27.58,27.58,17500.0,24.1692,24.1868,24.1692,24.1692,17500.0
2014-07-24 10:40:00,27.57,27.6,27.55,27.55,53000.0,24.1605,24.1868,24.1429,24.1429,53000.0
2014-07-24 10:45:00,27.55,27.56,27.54,27.54,48700.0,24.1429,24.1517,24.1342,24.1342,48700.0
2014-07-24 10:50:00,27.54,27.54,27.5,27.51,50700.0,24.1342,24.1342,24.0991,24.1079,50700.0
2014-07-24 10:55:00,27.51,27.52,27.5,27.5,93000.0,24.1079,24.1167,24.0991,24.0991,93000.0
2014-07-24 11:00:00,27.51,27.54,27.5,27.51,264000.0,24.1079,24.1342,24.0991,24.1079,264000.0
2014-07-24 11:05:00,27.52,27.55,27.51,27.54,112600.0,24.1167,24.1429,24.1079,24.1342,112600.0
2014-07-24 11:10:00,27.55,27.63,27.55,27.63,41100.0,24.1429,24.213,24.1429,24.213,41100.0
2014-07-24 11:15:00,27.63,27.67,27.63,27.67,70700.0,24.213,24.2481,24.213,24.2481,70700.0
2014-07-24 11:20:00,27.67,27.69,27.67,27.68,22800.0,24.2481,24.2656,24.2481,24.2569,22800.0
2014-07-24 11:25:00,27.68,27.77,27.68,27.77,330100.0,24.2569,24.3357,24.2569,24.3357,330100.0
2014-07-24 11:30:00,27.77,27.77,27.75,27.76,17200.0,24.3357,24.3357,24.3182,24.327,17200.0
2014-07-24 11:35:00,27.76,27.76,27.73,27.75,66400.0,24.327,24.327,24.3007,24.3182,66400.0
2014-07-24 11:40:00,27.75,27.76,27.74,27.76,23800.0,24.3182,24.327,24.3094,24.327,23800.0
2014-07-24 11:45:00,27.76,27.8,27.76,27.8,19500.0,24.327,24.362,24.327,24.362,19500.0
2014-07-24 11:50:00,27.8,27.83,27.8,27.82,25000.0,24.362,24.3883,24.362,24.3796,25000.0
2014-07-24 11:55:00,27.82,27.83,27.82,27.82,23500.0,24.3796,24.3883,24.3796,24.3796,23500.0
2014-07-24 12:00:00,27.82,27.85,27.81,27.85,27300.0,24.3796,24.4058,24.3708,24.4058,27300.0
2014-07-24 12:05:00,27.85,27.86,27.84,27.86,14000.0,24.4058,24.4146,24.3971,24.4146,14000.0
2014-07-24 12:10:00,27.86,27.86,27.84,27.85,13700.0,24.4146,24.4146,24.3971,24.4058,13700.0
2014-07-24 12:15:00,27.85,27.85,27.81,27.82,22600.0,24.4058,24.4058,24.3708,24.3796,22600.0
2014-07-24 12:20:00,27.82,27.83,27.81,27.82,28600.0,24.3796,24.3883,24.3708,24.3796,28600.0
2014-07-24 12:25:00,27.82,27.82,27.8,27.8,12300.0,24.3796,24.3796,24.362,24.362,12300.0
2014-07-24 12:30:00,27.81,27.81,27.8,27.8,8100.0,24.3708,24.3708,24.362,24.362,8100.0
2014-07-24 12:35:00,27.81,27.81,27.8,27.81,8300.0,24.3708,24.3708,24.362,24.3708,8300.0
2014-07-24 12:40:00,27.81,27.81,27.79,27.79,17800.0,24.3708,24.3708,24.3533,24.3533,17800.0
2014-07-24 12:45:00,27.79,27.8,27.77,27.78,16700.0,24.3533,24.362,24.3357,24.3445,16700.0
2014-07-24 12:50:00,27.78,27.78,27.77,27.78,6800.0,24.3445,24.3445,24.3357,24.3445,6800.0
2014-07-24 12:55:00,27.77,27.78,27.77,27.78,7100.0,24.3357,24.3445,24.3357,24.3445,7100.0
2014-07-24 13:00:00,27.78,27.78,27.72,27.72,25400.0,24.3445,24.3445,24.2919,24.2919,25400.0
2014-07-24 13:05:00,27.72,27.73,27.67,27.68,70700.0,24.2919,24.3007,24.2481,24.2569,70700.0
2014-07-24 13:10:00,27.67,27.7,27.67,27.69,31000.0,24.2481,24.2744,24.2481,24.2656,31000.0
2014-07-24 13:15:00,27.69,27.71,27.69,27.71,21100.0,24.2656,24.2832,24.2656,24.2832,21100.0
2014-07-24 13:20:00,27.71,27.74,27.71,27.73,25600.0,24.2832,24.3094,24.2832,24.3007,25600.0
2014-07-24 13:25:00,27.73,27.74,27.71,27.73,22600.0,24.3007,24.3094,24.2832,24.3007,22600.0
2014-07-24 13:30:00,27.73,27.76,27.72,27.74,30600.0,24.3007,24.327,24.2919,24.3094,30600.0
2014-07-24 13:35:00,27.74,27.74,27.7,27.71,26900.0,24.3094,24.3094,24.2744,24.2832,26900.0
2014-07-24 13:40:00,27.71,27.74,27.71,27.73,30000.0,24.2832,24.3094,24.2832,24.3007,30000.0
2014-07-24 13:45:00,27.74,27.74,27.71,27.71,9500.0,24.3094,24.3094,24.2832,24.2832,9500.0
2014-07-24 13:50:00,27.72,27.74,27.72,27.74,35700.0,24.2919,24.3094,24.2919,24.3094,35700.0
2014-07-24 13:55:00,27.74,27.8,27.74,27.8,31300.0,24.3094,24.362,24.3094,24.362,31300.0
2014-07-24 14:00:00,27.8,27.8,27.79,27.79,23000.0,24.362,24.362,24.3533,24.3533,23000.0
2014-07-24 14:05:00,27.79,27.79,27.77,27.79,17000.0,24.3533,24.3533,24.3357,24.3533,17000.0
2014-07-24 14:10:00,27.78,27.81,27.78,27.81,25600.0,24.3445,24.3708,24.3445,24.3708,25600.0
2014-07-24 14:15:00,27.81,27.82,27.8,27.82,16000.0,24.3708,24.3796,24.362,24.3796,16000.0
2014-07-24 14:20:00,27.82,27.83,27.8,27.83,29600.0,24.3796,24.3883,24.362,24.3883,29600.0
2014-07-24 14:25:00,27.83,27.83,27.81,27.83,28900.0,24.3883,24.3883,24.3708,24.3883,28900.0
2014-07-24 14:30:00,27.83,27.83,27.8,27.8,34200.0,24.3883,24.3883,24.362,24.362,34200.0
2014-07-24 14:35:00,27.8,27.8,27.77,27.77,26900.0,24.362,24.362,24.3357,24.3357,26900.0
2014-07-24 14:40:00,27.76,27.78,27.76,27.78,18700.0,24.327,24.3445,24.327,24.3445,18700.0
2014-07-24 14:45:00,27.78,27.79,27.78,27.79,23700.0,24.3445,24.3533,24.3445,24.3533,23700.0
2014-07-24 14:50:00,27.79,27.79,27.78,27.79,14600.0,24.3533,24.3533,24.3445,24.3533,14600.0
2014-07-24 14:55:00,27.79,27.81,27.78,27.79,70700.0,24.3533,24.3708,24.3445,24.3533,70700.0
2014-07-24 15:00:00,27.78,27.8,27.78,27.8,31700.0,24.3445,24.362,24.3445,24.362,31700.0
2014-07-24 15:05:00,27.79,27.8,27.76,27.79,92000.0,24.3533,24.362,24.327,24.3533,92000.0
2014-07-24 15:10:00,27.79,27.81,27.78,27.81,34900.0,24.3533,24.3708,24.3445,24.3708,34900.0
2014-07-24 15:15:00,27.8,27.8,27.78,27.79,29900.0,24.362,24.362,24.3445,24.3533,29900.0
2014-07-24 15:20:00,27.79,27.8,27.77,27.8,92200.0,24.3533,24.362,24.3357,24.362,92200.0
2014-07-24 15:25:00,27.8,27.81,27.8,27.81,31700.0,24.362,24.3708,24.362,24.3708,31700.0
2014-07-24 15:30:00,27.8,27.83,27.8,27.83,44700.0,24.362,24.3883,24.362,24.3883,44700.0
2014-07-24 15:35:00,27.83,27.83,27.8,27.83,77200.0,24.3883,24.3883,24.362,24.3883,77200.0
2014-07-24 15:40:00,27.83,27.87,27.82,27.86,129800.0,24.3883,24.4234,24.3796,24.4146,129800.0
2014-07-24 15:45:00,27.86,27.87,27.84,27.84,90600.0,24.4146,24.4234,24.3971,24.3971,90600.0
2014-07-24 15:50:00,27.84,27.85,27.83,27.84,145900.0,24.3971,24.4058,24.3883,24.3971,145900.0
2014-07-24 15:55:00,27.84,27.84,27.78,27.78,310000.0,24.3971,24.3971,24.3445,24.3445,310000.0
2014-07-25 09:30:00,27.6,27.8,27.51,27.51,111600.0,24.1868,24.362,24.1079,24.1079,111600.0
2014-07-25 09:35:00,27.5,27.74,27.45,27.59,77700.0,24.0991,24.3094,24.0553,24.178,77700.0
2014-07-25 09:40:00,27.58,27.67,27.55,27.62,39000.0,24.1692,24.2481,24.1429,24.2043,39000.0
2014-07-25 09:45:00,27.61,27.61,27.54,27.6,51300.0,24.1955,24.1955,24.1342,24.1868,51300.0
2014-07-25 09:50:00,27.61,27.67,27.61,27.67,27200.0,24.1955,24.2481,24.1955,24.2481,27200.0
2014-07-25 09:55:00,27.67,27.68,27.63,27.66,50200.0,24.2481,24.2569,24.213,24.2393,50200.0
2014-07-25 10:00:00,27.66,27.68,27.64,27.68,104500.0,24.2393,24.2569,24.2218,24.2569,104500.0
2014-07-25 10:05:00,27.68,27.69,27.64,27.64,102600.0,24.2569,24.2656,24.2218,24.2218,102600.0
2014-07-25 10:10:00,27.64,27.68,27.63,27.63,120500.0,24.2218,24.2569,24.213,24.213,120500.0
2014-07-25 10:15:00,27.64,27.66,27.62,27.63,39800.0,24.2218,24.2393,24.2043,24.213,39800.0
2014-07-25 10:20:00,27.63,27.71,27.62,27.71,40600.0,24.213,24.2832,24.2043,24.2832,40600.0
2014-07-25 10:25:00,27.7,27.71,27.64,27.64,18000.0,24.2744,24.2832,24.2218,24.2218,18000.0
2014-07-25 10:30:00,27.64,27.66,27.6,27.61,31500.0,24.2218,24.2393,24.1868,24.1955,31500.0
2014-07-25 10:35:00,27.61,27.64,27.6,27.63,29900.0,24.1955,24.2218,24.1868,24.213,29900.0
2014-07-25 10:40:00,27.63,27.63,27.59,27.62,27200.0,24.213,24.213,24.178,24.2043,27200.0
2014-07-25 10:45:00,27.62,27.64,27.6,27.62,42900.0,24.2043,24.2218,24.1868,24.2043,42900.0
2014-07-25 10:50:00,27.63,27.63,27.58,27.58,23300.0,24.213,24.213,24.1692,24.1692,23300.0
2014-07-25 10:55:00,27.59,27.61,27.55,27.58,42200.0,24.178,24.1955,24.1429,24.1692,42200.0
2014-07-25 11:00:00,27.57,27.6,27.54,27.59,124300.0,24.1605,24.1868,24.1342,24.178,124300.0
2014-07-25 11:05:00,27.59,27.62,27.56,27.58,53700.0,24.178,24.2043,24.1517,24.1692,53700.0
2014-07-25 11:10:00,27.57,27.59,27.55,27.57,37000.0,24.1605,24.178,24.1429,24.1605,37000.0
2014-07-25 11:15:00,27.56,27.57,27.55,27.55,33500.0,24.1517,24.1605,24.1429,24.1429,33500.0
2014-07-25 11:20:00,27.55,27.57,27.51,27.52,40200.0,24.1429,24.1605,24.1079,24.1167,40200.0
2014-07-25 11:25:00,27.52,27.58,27.51,27.57,38800.0,24.1167,24.1692,24.1079,24.1605,38800.0
2014-07-25 11:30:00,27.57,27.6,27.56,27.59,24000.0,24.1605,24.1868,24.1517,24.178,24000.0
2014-07-25 11:35:00,27.6,27.61,27.57,27.59,21100.0,24.1868,24.1955,24.1605,24.178,21100.0
2014-07-25 11:40:00,27.6,27.61,27.58,27.6,9300.0,24.1868,24.1955,24.1692,24.1868,9300.0
2014-07-25 11:45:00,27.6,27.62,27.58,27.62,57600.0,24.1868,24.2043,24.1692,24.2043,57600.0
2014-07-25 11:50:00,27.62,27.65,27.61,27.65,21300.0,24.2043,24.2306,24.1955,24.2306,21300.0
2014-07-25 11:55:00,27.64,27.64,27.62,27.63,23600.0,24.2218,24.2218,24.2043,24.213,23600.0
2014-07-25 12:00:00,27.64,27.64,27.63,27.63,4500.0,24.2218,24.2218,24.213,24.213,4500.0
2014-07-25 12:05:00,27.63,27.66,27.63,27.66,22300.0,24.213,24.2393,24.213,24.2393,22300.0
2014-07-25 12:10:00,27.65,27.66,27.63,27.63,16300.0,24.2306,24.2393,24.213,24.213,16300.0
2014-07-25 12:15:00,27.64,27.65,27.63,27.64,33800.0,24.2218,24.2306,24.213,24.2218,33800.0
2014-07-25 12:20:00,27.64,27.65,27.62,27.62,13800.0,24.2218,24.2306,24.2043,24.2043,13800.0
2014-07-25 12:25:00,27.63,27.63,27.6,27.6,45200.0,24.213,24.213,24.1868,24.1868,45200.0
2014-07-25 12:30:00,27.61,27.61,27.58,27.58,9700.0,24.1955,24.1955,24.1692,24.1692,9700.0
2014-07-25 12:35:00,27.58,27.62,27.58,27.59,36700.0,24.1692,24.2043,24.1692,24.178,36700.0
2014-07-25 12:40:00,27.59,27.6,27.58,27.58,6400.0,24.178,24.1868,24.1692,24.1692,6400.0
2014-07-25 12:45:00,27.59,27.62,27.59,27.61,59700.0,24.178,24.2043,24.178,24.1955,59700.0
2014-07-25 12:50:00,27.61,27.61,27.59,27.59,8800.0,24.1955,24.1955,24.178,24.178,8800.0
2014-07-25 12:55:00,27.59,27.59,27.58,27.59,8600.0,24.178,24.178,24.1692,24.178,8600.0
2014-07-25 13:00:00,27.59,27.61,27.58,27.61,31200.0,24.178,24.1955,24.1692,24.1955,31200.0
2014-07-25 13:05:00,27.61,27.61,27.54,27.56,191100.0,24.1955,24.1955,24.1342,24.1517,191100.0
2014-07-25 13:10:00,27.56,27.56,27.51,27.53,115000.0,24.1517,24.1517,24.1079,24.1254,115000.0
2014-07-25 13:15:00,27.54,27.54,27.49,27.53,35800.0,24.1342,24.1342,24.0904,24.1254,35800.0
2014-07-25 13:20:00,27.52,27.53,27.49,27.51,63500.0,24.1167,24.1254,24.0904,24.1079,63500.0
2014-07-25 13:25:00,27.52,27.53,27.45,27.47,167500.0,24.1167,24.1254,24.0553,24.0728,167500.0
2014-07-25 13:30:00,27.46,27.48,27.44,27.46,49000.0,24.0641,24.0816,24.0465,24.0641,49000.0
2014-07-25 13:35:00,27.46,27.48,27.42,27.43,122300.0,24.0641,24.0816,24.029,24.0378,122300.0
2014-07-25 13:40:00,27.43,27.43,27.41,27.42,41200.0,24.0378,24.0378,24.0203,24.029,41200.0
2014-07-25 13:45:00,27.42,27.43,27.41,27.42,20400.0,24.029,24.0378,24.0203,24.029,20400.0
2014-07-25 13:50:00,27.43,27.43,27.38,27.38,53200.0,24.0378,24.0378,23.994,23.994,53200.0
2014-07-25 13:55:00,27.37,27.39,27.37,27.38,49400.0,23.9852,24.0027,23.9852,23.994,49400.0
2014-07-25 14:00:00,27.39,27.43,27.38,27.43,55700.0,24.0027,24.0378,23.994,24.0378,55700.0
2014-07-25 14:05:00,27.43,27.46,27.42,27.44,46700.0,24.0378,24.0641,24.029,24.0465,46700.0
2014-07-25 14:10:00,27.45,27.46,27.44,27.45,34700.0,24.0553,24.0641,24.0465,24.0553,34700.0
2014-07-25 14:15:00,27.45,27.48,27.45,27.48,35600.0,24.0553,24.0816,24.0553,24.0816,35600.0
2014-07-25 14:20:00,27.48,27.48,27.46,27.46,33300.0,24.0816,24.0816,24.0641,24.0641,33300.0
2014-07-25 14:25:00,27.46,27.51,27.46,27.5,56100.0,24.0641,24.1079,24.0641,24.0991,56100.0
2014-07-25 14:30:00,27.5,27.51,27.48,27.48,57200.0,24.0991,24.1079,24.0816,24.0816,57200.0
2014-07-25 14:35:00,27.48,27.49,27.46,27.48,20400.0,24.0816,24.0904,24.0641,24.0816,20400.0
2014-07-25 14:40:00,27.48,27.5,27.48,27.5,24500.0,24.0816,24.0991,24.0816,24.0991,24500.0
2014-07-25 14:45:00,27.5,27.5,27.49,27.49,15000.0,24.0991,24.0991,24.0904,24.0904,15000.0
2014-07-25 14:50:00,27.5,27.5,27.45,27.46,28000.0,24.0991,24.0991,24.0553,24.0641,28000.0
2014-07-25 14:55:00,27.45,27.51,27.45,27.51,39600.0,24.0553,24.1079,24.0553,24.1079,39600.0
2014-07-25 15:00:00,27.51,27.52,27.49,27.49,56800.0,24.1079,24.1167,24.0904,24.0904,56800.0
2014-07-25 15:05:00,27.49,27.52,27.49,27.5,35100.0,24.0904,24.1167,24.0904,24.0991,35100.0
2014-07-25 15:10:00,27.5,27.52,27.49,27.5,52500.0,24.0991,24.1167,24.0904,24.0991,52500.0
2014-07-25 15:15:00,27.49,27.52,27.49,27.5,65300.0,24.0904,24.1167,24.0904,24.0991,65300.0
2014-07-25 15:20:00,27.5,27.51,27.5,27.5,48400.0,24.0991,24.1079,24.0991,24.0991,48400.0
2014-07-25 15:25:00,27.49,27.51,27.48,27.49,50900.0,24.0904,24.1079,24.0816,24.0904,50900.0
2014-07-25 15:30:00,27.49,27.5,27.46,27.46,77300.0,24.0904,24.0991,24.0641,24.0641,77300.0
2014-07-25 15:35:00,27.46,27.48,27.46,27.46,54500.0,24.0641,24.0816,24.0641,24.0641,54500.0
2014-07-25 15:40:00,27.46,27.5,27.45,27.5,136500.0,24.0641,24.0991,24.0553,24.0991,136500.0
2014-07-25 15:45:00,27.5,27.5,27.48,27.49,55600.0,24.0991,24.0991,24.0816,24.0904,55600.0
2014-07-25 15:50:00,27.49,27.49,27.46,27.49,148300.0,24.0904,24.0904,24.0641,24.0904,148300.0
2014-07-25 15:55:00,27.49,27.51,27.48,27.5,332900.0,24.0904,24.1079,24.0816,24.0991,332900.0
2014-07-28 09:30:00,27.48,27.62,27.38,27.59,73000.0,24.0816,24.2043,23.994,24.178,73000.0
2014-07-28 09:35:00,27.61,27.72,27.56,27.6,35500.0,24.1955,24.2919,24.1517,24.1868,35500.0
2014-07-28 09:40:00,27.57,27.59,27.48,27.52,43000.0,24.1605,24.178,24.0816,24.1167,43000.0
2014-07-28 09:45:00,27.5,27.52,27.45,27.49,33800.0,24.0991,24.1167,24.0553,24.0904,33800.0
2014-07-28 09:50:00,27.49,27.52,27.43,27.5,29700.0,24.0904,24.1167,24.0378,24.0991,29700.0
2014-07-28 09:55:00,27.5,27.53,27.49,27.52,37700.0,24.0991,24.1254,24.0904,24.1167,37700.0
2014-07-28 10:00:00,27.51,27.52,27.47,27.5,123600.0,24.1079,24.1167,24.0728,24.0991,123600.0
2014-07-28 10:05:00,27.49,27.53,27.45,27.46,56800.0,24.0904,24.1254,24.0553,24.0641,56800.0
2014-07-28 10:10:00,27.46,27.46,27.42,27.43,34300.0,24.0641,24.0641,24.029,24.0378,34300.0
2014-07-28 10:15:00,27.43,27.45,27.37,27.4,57900.0,24.0378,24.0553,23.9852,24.0115,57900.0
2014-07-28 10:20:00,27.4,27.42,27.38,27.41,30800.0,24.0115,24.029,23.994,24.0203,30800.0
2014-07-28 10:25:00,27.41,27.44,27.39,27.4,25200.0,24.0203,24.0465,24.0027,24.0115,25200.0
2014-07-28 10:30:00,27.39,27.44,27.39,27.42,38300.0,24.0027,24.0465,24.0027,24.029,38300.0
2014-07-28 10:35:00,27.41,27.46,27.39,27.45,26800.0,24.0203,24.0641,24.0027,24.0553,26800.0
2014-07-28 10:40:00,27.44,27.47,27.43,27.46,46300.0,24.0465,24.0728,24.0378,24.0641,46300.0
2014-07-28 10:45:00,27.46,27.48,27.45,27.47,15000.0,24.0641,24.0816,24.0553,24.0728,15000.0
2014-07-28 10:50:00,27.46,27.49,27.45,27.46,53200.0,24.0641,24.0904,24.0553,24.0641,53200.0
2014-07-28 10:55:00,27.47,27.49,27.45,27.46,57100.0,24.0728,24.0904,24.0553,24.0641,57100.0
2014-07-28 11:00:00,27.46,27.49,27.45,27.48,26200.0,24.0641,24.0904,24.0553,24.0816,26200.0
2014-07-28 11:05:00,27.48,27.51,27.47,27.49,57100.0,24.0816,24.1079,24.0728,24.0904,57100.0
2014-07-28 11:10:00,27.49,27.53,27.49,27.51,30700.0,24.0904,24.1254,24.0904,24.1079,30700.0
2014-07-28 11:15:00,27.51,27.53,27.5,27.53,46300.0,24.1079,24.1254,24.0991,24.1254,46300.0
2014-07-28 11:20:00,27.54,27.57,27.53,27.57,26100.0,24.1342,24.1605,24.1254,24.1605,26100.0
2014-07-28 11:25:00,27.57,27.58,27.55,27.58,27900.0,24.1605,24.1692,24.1429,24.1692,27900.0
2014-07-28 11:30:00,27.59,27.62,27.59,27.62,17100.0,24.178,24.2043,24.178,24.2043,17100.0
2014-07-28 11:35:00,27.62,27.64,27.61,27.64,34500.0,24.2043,24.2218,24.1955,24.2218,34500.0
2014-07-28 11:40:00,27.63,27.67,27.63,27.67,48900.0,24.213,24.2481,24.213,24.2481,48900.0
2014-07-28 11:45:00,27.67,27.69,27.66,27.69,50800.0,24.2481,24.2656,24.2393,24.2656,50800.0
2014-07-28 11:50:00,27.69,27.7,27.66,27.66,46400.0,24.2656,24.2744,24.2393,24.2393,46400.0
2014-07-28 11:55:00,27.66,27.68,27.66,27.68,35000.0,24.2393,24.2569,24.2393,24.2569,35000.0
2014-07-28 12:00:00,27.68,27.68,27.67,27.67,11800.0,24.2569,24.2569,24.2481,24.2481,11800.0
2014-07-28 12:05:00,27.66,27.69,27.66,27.69,33400.0,24.2393,24.2656,24.2393,24.2656,33400.0
2014-07-28 12:10:00,27.7,27.7,27.67,27.68,32100.0,24.2744,24.2744,24.2481,24.2569,32100.0
2014-07-28 12:15:00,27.67,27.69,27.66,27.67,29900.0,24.2481,24.2656,24.2393,24.2481,29900.0
2014-07-28 12:20:00,27.67,27.7,27.65,27.7,25300.0,24.2481,24.2744,24.2306,24.2744,25300.0
2014-07-28 12:25:00,27.7,27.71,27.7,27.71,45500.0,24.2744,24.2832,24.2744,24.2832,45500.0
2014-07-28 12:30:00,27.71,27.71,27.7,27.71,24900.0,24.2832,24.2832,24.2744,24.2832,24900.0
2014-07-28 12:35:00,27.71,27.74,27.7,27.73,66900.0,24.2832,24.3094,24.2744,24.3007,66900.0
2014-07-28 12:40:00,27.73,27.75,27.73,27.75,38500.0,24.3007,24.3182,24.3007,24.3182,38500.0
2014-07-28 12:45:00,27.75,27.77,27.74,27.77,38700.0,24.3182,24.3357,24.3094,24.3357,38700.0
2014-07-28 12:50:00,27.77,27.77,27.76,27.77,18900.0,24.3357,24.3357,24.327,24.3357,18900.0
2014-07-28 12:55:00,27.77,27.8,27.76,27.8,25600.0,24.3357,24.362,24.327,24.362,25600.0
2014-07-28 13:00:00,27.8,27.83,27.79,27.8,131900.0,24.362,24.3883,24.3533,24.362,131900.0
2014-07-28 13:05:00,27.8,27.82,27.8,27.8,35000.0,24.362,24.3796,24.362,24.362,35000.0
2014-07-28 13:10:00,27.81,27.84,27.8,27.83,38100.0,24.3708,24.3971,24.362,24.3883,38100.0
2014-07-28 13:15:00,27.84,27.87,27.83,27.87,80900.0,24.3971,24.4234,24.3883,24.4234,80900.0
2014-07-28 13:20:00,27.86,27.94,27.86,27.93,161100.0,24.4146,24.4847,24.4146,24.4759,161100.0
2014-07-28 13:25:00,27.93,27.94,27.91,27.92,36100.0,24.4759,24.4847,24.4584,24.4672,36100.0
2014-07-28 13:30:00,27.91,27.95,27.91,27.93,52300.0,24.4584,24.4935,24.4584,24.4759,52300.0
2014-07-28 13:35:00,27.93,27.99,27.92,27.98,83200.0,24.4759,24.5285,24.4672,24.5198,83200.0
2014-07-28 13:40:00,27.98,27.99,27.96,27.99,29400.0,24.5198,24.5285,24.5022,24.5285,29400.0
2014-07-28 13:45:00,27.99,27.99,27.95,27.95,28700.0,24.5285,24.5285,24.4935,24.4935,28700.0
2014-07-28 13:50:00,27.95,27.96,27.93,27.93,20400.0,24.4935,24.5022,24.4759,24.4759,20400.0
2014-07-28 13:55:00,27.94,27.94,27.92,27.93,21900.0,24.4847,24.4847,24.4672,24.4759,21900.0
2014-07-28 14:00:00,27.93,27.93,27.9,27.92,46700.0,24.4759,24.4759,24.4497,24.4672,46700.0
2014-07-28 14:05:00,27.92,27.93,27.91,27.93,36000.0,24.4672,24.4759,24.4584,24.4759,36000.0
2014-07-28 14:10:00,27.93,27.98,27.93,27.96,35600.0,24.4759,24.5198,24.4759,24.5022,35600.0
2014-07-28 14:15:00,27.96,27.97,27.91,27.93,27900.0,24.5022,24.511,24.4584,24.4759,27900.0
2014-07-28 14:20:00,27.92,27.93,27.9,27.91,22700.0,24.4672,24.4759,24.4497,24.4584,22700.0
2014-07-28 14:25:00,27.9,27.91,27.89,27.9,27900.0,24.4497,24.4584,24.4409,24.4497,27900.0
2014-07-28 14:30:00,27.9,27.91,27.88,27.91,81600.0,24.4497,24.4584,24.4321,24.4584,81600.0
2014-07-28 14:35:00,27.91,27.92,27.9,27.91,29800.0,24.4584,24.4672,24.4497,24.4584,29800.0
2014-07-28 14:40:00,27.91,27.92,27.89,27.89,26600.0,24.4584,24.4672,24.4409,24.4409,26600.0
2014-07-28 14:45:00,27.89,27.92,27.89,27.91,44600.0,24.4409,24.4672,24.4409,24.4584,44600.0
2014-07-28 14:50:00,27.91,27.92,27.9,27.91,20800.0,24.4584,24.4672,24.4497,24.4584,20800.0
2014-07-28 14:55:00,27.91,27.94,27.9,27.92,48900.0,24.4584,24.4847,24.4497,24.4672,48900.0
2014-07-28 15:00:00,27.92,27.97,27.91,27.92,185900.0,24.4672,24.511,24.4584,24.4672,185900.0
2014-07-28 15:05:00,27.93,27.95,27.92,27.94,35600.0,24.4759,24.4935,24.4672,24.4847,35600.0
2014-07-28 15:10:00,27.94,27.95,27.91,27.92,53700.0,24.4847,24.4935,24.4584,24.4672,53700.0
2014-07-28 15:15:00,27.91,27.92,27.9,27.92,14800.0,24.4584,24.4672,24.4497,24.4672,14800.0
2014-07-28 15:20:00,27.92,27.92,27.9,27.91,31300.0,24.4672,24.4672,24.4497,24.4584,31300.0
2014-07-28 15:25:00,27.91,27.91,27.9,27.91,34400.0,24.4584,24.4584,24.4497,24.4584,34400.0
2014-07-28 15:30:00,27.9,27.91,27.89,27.89,71000.0,24.4497,24.4584,24.4409,24.4409,71000.0
2014-07-28 15:35:00,27.89,27.92,27.88,27.91,145800.0,24.4409,24.4672,24.4321,24.4584,145800.0
2014-07-28 15:40:00,27.92,27.94,27.91,27.92,97100.0,24.4672,24.4847,24.4584,24.4672,97100.0
2014-07-28 15:45:00,27.92,27.93,27.9,27.91,77100.0,24.4672,24.4759,24.4497,24.4584,77100.0
2014-07-28 15:50:00,27.9,27.93,27.9,27.93,376200.0,24.4497,24.4759,24.4497,24.4759,376200.0
2014-07-28 15:55:00,27.93,27.94,27.92,27.92,342000.0,24.4759,24.4847,24.4672,24.4672,342000.0
2014-07-29 09:30:00,27.9,27.91,27.83,27.86,151000.0,24.4497,24.4584,24.3883,24.4146,151000.0
2014-07-29 09:35:00,27.87,27.89,27.84,27.85,50000.0,24.4234,24.4409,24.3971,24.4058,50000.0
2014-07-29 09:40:00,27.84,27.85,27.76,27.84,59900.0,24.3971,24.4058,24.327,24.3971,59900.0
2014-07-29 09:45:00,27.85,27.89,27.85,27.87,51700.0,24.4058,24.4409,24.4058,24.4234,51700.0
2014-07-29 09:50:00,27.87,27.94,27.86,27.94,33800.0,24.4234,24.4847,24.4146,24.4847,33800.0
2014-07-29 09:55:00,27.94,27.95,27.85,27.86,38100.0,24.4847,24.4935,24.4058,24.4146,38100.0
2014-07-29 10:00:00,27.86,27.92,27.86,27.92,50500.0,24.4146,24.4672,24.4146,24.4672,50500.0
2014-07-29 10:05:00,27.92,28.17,27.89,28.04,364300.0,24.4672,24.6863,24.4409,24.5723,364300.0
2014-07-29 10:10:00,28.04,28.25,28.04,28.23,293300.0,24.5723,24.7564,24.5723,24.7388,293300.0
2014-07-29 10:15:00,28.24,28.29,28.19,28.29,265000.0,24.7476,24.7914,24.7038,24.7914,265000.0
2014-07-29 10:20:00,28.29,28.3,28.25,28.27,122600.0,24.7914,24.8002,24.7564,24.7739,122600.0
2014-07-29 10:25:00,28.27,28.28,28.22,28.28,73400.0,24.7739,24.7827,24.7301,24.7827,73400.0
2014-07-29 10:30:00,28.28,28.31,28.25,28.26,81200.0,24.7827,24.809,24.7564,24.7651,81200.0
2014-07-29 10:35:00,28.26,28.33,28.25,28.33,82400.0,24.7651,24.8265,24.7564,24.8265,82400.0
2014-07-29 10:40:00,28.33,28.36,28.32,28.36,85100.0,24.8265,24.8528,24.8177,24.8528,85100.0
2014-07-29 10:45:00,28.36,28.36,28.29,28.3,103900.0,24.8528,24.8528,24.7914,24.8002,103900.0
2014-07-29 10:50:00,28.31,28.32,28.22,28.22,119500.0,24.809,24.8177,24.7301,24.7301,119500.0
2014-07-29 10:55:00,28.22,28.23,28.18,28.18,43400.0,24.7301,24.7388,24.695,24.695,43400.0
2014-07-29 11:00:00,28.18,28.19,28.1,28.12,134200.0,24.695,24.7038,24.6249,24.6425,134200.0
2014-07-29 11:05:00,28.12,28.12,28.02,28.04,96300.0,24.6425,24.6425,24.5548,24.5723,96300.0
2014-07-29 11:10:00,28.03,28.03,27.98,28.03,48000.0,24.5636,24.5636,24.5198,24.5636,48000.0
2014-07-29 11:15:00,28.03,28.07,28.02,28.04,40200.0,24.5636,24.5986,24.5548,24.5723,40200.0
2014-07-29 11:20:00,28.04,28.07,28.0,28.0,35200.0,24.5723,24.5986,24.5373,24.5373,35200.0
2014-07-29 11:25:00,28.0,28.02,27.99,27.99,26600.0,24.5373,24.5548,24.5285,24.5285,26600.0
2014-07-29 11:30:00,27.98,27.98,27.89,27.9,69700.0,24.5198,24.5198,24.4409,24.4497,69700.0
2014-07-29 11:35:00,27.9,27.94,27.88,27.92,46300.0,24.4497,24.4847,24.4321,24.4672,46300.0
2014-07-29 11:40:00,27.92,27.96,27.89,27.95,40200.0,24.4672,24.5022,24.4409,24.4935,40200.0
2014-07-29 11:45:00,27.96,27.98,27.94,27.96,58900.0,24.5022,24.5198,24.4847,24.5022,58900.0
2014-07-29 11:50:00,27.96,27.98,27.95,27.97,21800.0,24.5022,24.5198,24.4935,24.511,21800.0
2014-07-29 11:55:00,27.98,28.01,27.95,28.0,66900.0,24.5198,24.5461,24.4935,24.5373,66900.0
2014-07-29 12:00:00,28.01,28.04,27.99,28.02,62800.0,24.5461,24.5723,24.5285,24.5548,62800.0
2014-07-29 12:05:00,28.03,28.05,28.02,28.03,27900.0,24.5636,24.5811,24.5548,24.5636,27900.0
2014-07-29 12:10:00,28.02,28.08,28.02,28.08,24100.0,24.5548,24.6074,24.5548,24.6074,24100.0
2014-07-29 12:15:00,28.07,28.07,28.01,28.01,44900.0,24.5986,24.5986,24.5461,24.5461,44900.0
2014-07-29 12:20:00,28.01,28.08,27.99,28.08,28800.0,24.5461,24.6074,24.5285,24.6074,28800.0
2014-07-29 12:25:00,28.08,28.08,28.06,28.07,19700.0,24.6074,24.6074,24.5899,24.5986,19700.0
2014-07-29 12:30:00,28.08,28.1,28.07,28.09,40400.0,24.6074,24.6249,24.5986,24.6162,40400.0
2014-07-29 12:35:00,28.09,28.14,28.08,28.13,24400.0,24.6162,24.66,24.6074,24.6512,24400.0
2014-07-29 12:40:00,28.13,28.15,28.1,28.11,42500.0,24.6512,24.6687,24.6249,24.6337,42500.0
2014-07-29 12:45:00,28.11,28.15,28.11,28.15,15400.0,24.6337,24.6687,24.6337,24.6687,15400.0
2014-07-29 12:50:00,28.14,28.15,28.1,28.12,19400.0,24.66,24.6687,24.6249,24.6425,19400.0
2014-07-29 12:55:00,28.12,28.13,28.1,28.11,7500.0,24.6425,24.6512,24.6249,24.6337,7500.0
2014-07-29 13:00:00,28.11,28.11,28.02,28.02,49300.0,24.6337,24.6337,24.5548,24.5548,49300.0
2014-07-29 13:05:00,28.02,28.06,28.02,28.05,8900.0,24.5548,24.5899,24.5548,24.5811,8900.0
2014-07-29 13:10:00,28.07,28.07,28.01,28.03,16400.0,24.5986,24.5986,24.5461,24.5636,16400.0
2014-07-29 13:15:00,28.02,28.05,28.02,28.04,41300.0,24.5548,24.5811,24.5548,24.5723,41300.0
2014-07-29 13:20:00,28.04,28.12,28.04,28.12,64200.0,24.5723,24.6425,24.5723,24.6425,64200.0
2014-07-29 13:25:00,28.12,28.12,28.1,28.11,32500.0,24.6425,24.6425,24.6249,24.6337,32500.0
2014-07-29 13:30:00,28.11,28.12,28.09,28.11,27700.0,24.6337,24.6425,24.6162,24.6337,27700.0
2014-07-29 13:35:00,28.1,28.11,28.06,28.07,32000.0,24.6249,24.6337,24.5899,24.5986,32000.0
2014-07-29 13:40:00,28.06,28.07,28.05,28.07,7700.0,24.5899,24.5986,24.5811,24.5986,7700.0
2014-07-29 13:45:00,28.05,28.06,28.02,28.03,10000.0,24.5811,24.5899,24.5548,24.5636,10000.0
2014-07-29 13:50:00,28.03,28.09,28.01,28.07,65600.0,24.5636,24.6162,24.5461,24.5986,65600.0
2014-07-29 13:55:00,28.07,28.09,28.05,28.06,13400.0,24.5986,24.6162,24.5811,24.5899,13400.0
2014-07-29 14:00:00,28.06,28.1,28.06,28.08,14700.0,24.5899,24.6249,24.5899,24.6074,14700.0
2014-07-29 14:05:00,28.09,28.1,28.08,28.09,14300.0,24.6162,24.6249,24.6074,24.6162,14300.0
2014-07-29 14:10:00,28.09,28.12,28.07,28.11,35900.0,24.6162,24.6425,24.5986,24.6337,35900.0
2014-07-29 14:15:00,28.11,28.12,28.05,28.05,48800.0,24.6337,24.6425,24.5811,24.5811,48800.0
2014-07-29 14:20:00,28.05,28.08,28.0,28.01,53100.0,24.5811,24.6074,24.5373,24.5461,53100.0
2014-07-29 14:25:00,28.01,28.04,27.96,28.03,39400.0,24.5461,24.5723,24.5022,24.5636,39400.0
2014-07-29 14:30:00,28.03,28.05,28.03,28.05,8800.0,24.5636,24.5811,24.5636,24.5811,8800.0
2014-07-29 14:35:00,28.05,28.05,28.01,28.03,30400.0,24.5811,24.5811,24.5461,24.5636,30400.0
2014-07-29 14:40:00,28.03,28.05,28.01,28.01,23900.0,24.5636,24.5811,24.5461,24.5461,23900.0
2014-07-29 14:45:00,28.01,28.07,28.0,28.07,23400.0,24.5461,24.5986,24.5373,24.5986,23400.0
2014-07-29 14:50:00,28.06,28.06,28.03,28.05,21800.0,24.5899,24.5899,24.5636,24.5811,21800.0
2014-07-29 14:55:00,28.05,28.07,28.04,28.04,25100.0,24.5811,24.5986,24.5723,24.5723,25100.0
2014-07-29 15:00:00,28.03,28.04,27.99,28.02,38700.0,24.5636,24.5723,24.5285,24.5548,38700.0
2014-07-29 15:05:00,28.03,28.04,28.01,28.01,22700.0,24.5636,24.5723,24.5461,24.5461,22700.0
2014-07-29 15:10:00,28.02,28.06,28.01,28.06,19500.0,24.5548,24.5899,24.5461,24.5899,19500.0
2014-07-29 15:15:00,28.06,28.06,28.02,28.05,36400.0,24.5899,24.5899,24.5548,24.5811,36400.0
2014-07-29 15:20:00,28.05,28.07,28.03,28.03,58800.0,24.5811,24.5986,24.5636,24.5636,58800.0
2014-07-29 15:25:00,28.04,28.04,28.0,28.02,64400.0,24.5723,24.5723,24.5373,24.5548,64400.0
2014-07-29 15:30:00,28.01,28.02,27.98,27.99,68500.0,24.5461,24.5548,24.5198,24.5285,68500.0
2014-07-29 15:35:00,27.98,28.02,27.97,27.99,44600.0,24.5198,24.5548,24.511,24.5285,44600.0
2014-07-29 15:40:00,27.99,28.0,27.95,27.96,42100.0,24.5285,24.5373,24.4935,24.5022,42100.0
2014-07-29 15:45:00,27.95,27.99,27.91,27.98,100700.0,24.4935,24.5285,24.4584,24.5198,100700.0
2014-07-29 15:50:00,27.98,27.98,27.93,27.93,110600.0,24.5198,24.5198,24.4759,24.4759,110600.0
2014-07-29 15:55:00,27.93,27.96,27.92,27.93,328600.0,24.4759,24.5022,24.4672,24.4759,328600.0
2014-07-30 09:30:00,28.14,28.43,28.13,28.42,169700.0,24.66,24.9141,24.6512,24.9054,169700.0
2014-07-30 09:35:00,28.41,28.55,28.41,28.47,129400.0,24.8966,25.0193,24.8966,24.9492,129400.0
2014-07-30 09:40:00,28.46,28.49,28.3,28.33,52200.0,24.9404,24.9667,24.8002,24.8265,52200.0
2014-07-30 09:45:00,28.34,28.39,28.28,28.3,43900.0,24.8352,24.8791,24.7827,24.8002,43900.0
2014-07-30 09:50:00,28.31,28.4,28.29,28.36,61100.0,24.809,24.8878,24.7914,24.8528,61100.0
2014-07-30 09:55:00,28.37,28.38,28.26,28.3,38200.0,24.8615,24.8703,24.7651,24.8002,38200.0
2014-07-30 10:00:00,28.3,28.3,28.24,28.28,79300.0,24.8002,24.8002,24.7476,24.7827,79300.0
2014-07-30 10:05:00,28.28,28.29,28.19,28.27,82800.0,24.7827,24.7914,24.7038,24.7739,82800.0
2014-07-30 10:10:00,28.26,28.34,28.26,28.33,50300.0,24.7651,24.8352,24.7651,24.8265,50300.0
2014-07-30 10:15:00,28.32,28.34,28.3,28.33,43600.0,24.8177,24.8352,24.8002,24.8265,43600.0
2014-07-30 10:20:00,28.33,28.42,28.33,28.41,229300.0,24.8265,24.9054,24.8265,24.8966,229300.0
2014-07-30 10:25:00,28.41,28.41,28.37,28.38,55100.0,24.8966,24.8966,24.8615,24.8703,55100.0
2014-07-30 10:30:00,28.38,28.39,28.32,28.36,38800.0,24.8703,24.8791,24.8177,24.8528,38800.0
2014-07-30 10:35:00,28.36,28.4,28.32,28.35,44900.0,24.8528,24.8878,24.8177,24.844,44900.0
2014-07-30 10:40:00,28.36,28.39,28.27,28.28,92400.0,24.8528,24.8791,24.7739,24.7827,92400.0
2014-07-30 10:45:00,28.27,28.29,28.23,28.23,91400.0,24.7739,24.7914,24.7388,24.7388,91400.0
2014-07-30 10:50:00,28.23,28.27,28.22,28.26,62400.0,24.7388,24.7739,24.7301,24.7651,62400.0
2014-07-30 10:55:00,28.26,28.26,28.22,28.26,38400.0,24.7651,24.7651,24.7301,24.7651,38400.0
2014-07-30 11:00:00,28.25,28.26,28.18,28.2,73100.0,24.7564,24.7651,24.695,24.7126,73100.0
2014-07-30 11:05:00,28.2,28.26,28.17,28.24,61400.0,24.7126,24.7651,24.6863,24.7476,61400.0
2014-07-30 11:10:00,28.24,28.27,28.24,28.27,46600.0,24.7476,24.7739,24.7476,24.7739,46600.0
2014-07-30 11:15:00,28.27,28.3,28.25,28.3,61900.0,24.7739,24.8002,24.7564,24.8002,61900.0
2014-07-30 11:20:00,28.3,28.32,28.27,28.31,20000.0,24.8002,24.8177,24.7739,24.809,20000.0
2014-07-30 11:25:00,28.3,28.32,28.29,28.3,31900.0,24.8002,24.8177,24.7914,24.8002,31900.0
2014-07-30 11:30:00,28.3,28.3,28.25,28.28,34800.0,24.8002,24.8002,24.7564,24.7827,34800.0
2014-07-30 11:35:00,28.27,28.29,28.25,28.25,23800.0,24.7739,24.7914,24.7564,24.7564,23800.0
2014-07-30 11:40:00,28.26,28.28,28.25,28.26,19800.0,24.7651,24.7827,24.7564,24.7651,19800.0
2014-07-30 11:45:00,28.26,28.26,28.21,28.21,62100.0,24.7651,24.7651,24.7213,24.7213,62100.0
2014-07-30 11:50:00,28.22,28.25,28.21,28.23,41200.0,24.7301,24.7564,24.7213,24.7388,41200.0
2014-07-30 11:55:00,28.23,28.25,28.2,28.2,29400.0,24.7388,24.7564,24.7126,24.7126,29400.0
2014-07-30 12:00:00,28.2,28.24,28.2,28.22,13300.0,24.7126,24.7476,24.7126,24.7301,13300.0
2014-07-30 12:05:00,28.23,28.23,28.16,28.19,25000.0,24.7388,24.7388,24.6775,24.7038,25000.0
2014-07-30 12:10:00,28.2,28.27,28.18,28.22,32200.0,24.7126,24.7739,24.695,24.7301,32200.0
2014-07-30 12:15:00,28.23,28.25,28.21,28.22,20800.0,24.7388,24.7564,24.7213,24.7301,20800.0
2014-07-30 12:20:00,28.21,28.3,28.21,28.28,65900.0,24.7213,24.8002,24.7213,24.7827,65900.0
2014-07-30 12:25:00,28.28,28.28,28.24,28.26,12700.0,24.7827,24.7827,24.7476,24.7651,12700.0
2014-07-30 12:30:00,28.26,28.28,28.25,28.27,26200.0,24.7651,24.7827,24.7564,24.7739,26200.0
2014-07-30 12:35:00,28.27,28.35,28.27,28.34,40400.0,24.7739,24.844,24.7739,24.8352,40400.0
2014-07-30 12:40:00,28.34,28.36,28.32,28.35,20600.0,24.8352,24.8528,24.8177,24.844,20600.0
2014-07-30 12:45:00,28.34,28.37,28.33,28.36,20000.0,24.8352,24.8615,24.8265,24.8528,20000.0
2014-07-30 12:50:00,28.35,28.37,28.35,28.36,19000.0,24.844,24.8615,24.844,24.8528,19000.0
2014-07-30 12:55:00,28.36,28.37,28.36,28.37,6900.0,24.8528,24.8615,24.8528,24.8615,6900.0
2014-07-30 13:00:00,28.36,28.37,28.3,28.31,39000.0,24.8528,24.8615,24.8002,24.809,39000.0
2014-07-30 13:05:00,28.31,28.34,28.3,28.33,26400.0,24.809,24.8352,24.8002,24.8265,26400.0
2014-07-30 13:10:00,28.33,28.36,28.33,28.35,10800.0,24.8265,24.8528,24.8265,24.844,10800.0
2014-07-30 13:15:00,28.35,28.35,28.31,28.31,14200.0,24.844,24.844,24.809,24.809,14200.0
2014-07-30 13:20:00,28.31,28.35,28.31,28.33,13700.0,24.809,24.844,24.809,24.8265,13700.0
2014-07-30 13:25:00,28.34,28.37,28.31,28.36,38400.0,24.8352,24.8615,24.809,24.8528,38400.0
2014-07-30 13:30:00,28.35,28.44,28.34,28.43,42700.0,24.844,24.9229,24.8352,24.9141,42700.0
2014-07-30 13:35:00,28.43,28.44,28.39,28.39,13300.0,24.9141,24.9229,24.8791,24.8791,13300.0
2014-07-30 13:40:00,28.39,28.43,28.38,28.42,19200.0,24.8791,24.9141,24.8703,24.9054,19200.0
2014-07-30 13:45:00,28.41,28.42,28.4,28.42,11800.0,24.8966,24.9054,24.8878,24.9054,11800.0
2014-07-30 13:50:00,28.42,28.45,28.42,28.42,22800.0,24.9054,24.9316,24.9054,24.9054,22800.0
2014-07-30 13:55:00,28.42,28.45,28.42,28.44,36400.0,24.9054,24.9316,24.9054,24.9229,36400.0
2014-07-30 14:00:00,28.45,28.57,28.39,28.51,118900.0,24.9316,25.0368,24.8791,24.9842,118900.0
2014-07-30 14:05:00,28.51,28.58,28.51,28.56,110300.0,24.9842,25.0456,24.9842,25.028,110300.0
2014-07-30 14:10:00,28.56,28.62,28.55,28.59,72400.0,25.028,25.0806,25.0193,25.0543,72400.0
2014-07-30 14:15:00,28.59,28.65,28.58,28.6,50000.0,25.0543,25.1069,25.0456,25.0631,50000.0
2014-07-30 14:20:00,28.61,28.61,28.54,28.57,35400.0,25.0719,25.0719,25.0105,25.0368,35400.0
2014-07-30 14:25:00,28.58,28.6,28.53,28.59,41400.0,25.0456,25.0631,25.0017,25.0543,41400.0
2014-07-30 14:30:00,28.58,28.6,28.53,28.55,58400.0,25.0456,25.0631,25.0017,25.0193,58400.0
2014-07-30 14:35:00,28.55,28.56,28.49,28.56,47300.0,25.0193,25.028,24.9667,25.028,47300.0
2014-07-30 14:40:00,28.56,28.58,28.53,28.57,49300.0,25.028,25.0456,25.0017,25.0368,49300.0
2014-07-30 14:45:00,28.57,28.58,28.48,28.5,69000.0,25.0368,25.0456,24.9579,24.9755,69000.0
2014-07-30 14:50:00,28.5,28.55,28.49,28.54,20300.0,24.9755,25.0193,24.9667,25.0105,20300.0
2014-07-30 14:55:00,28.54,28.55,28.51,28.53,35000.0,25.0105,25.0193,24.9842,25.0017,35000.0
2014-07-30 15:00:00,28.53,28.53,28.45,28.48,89300.0,25.0017,25.0017,24.9316,24.9579,89300.0
2014-07-30 15:05:00,28.48,28.52,28.48,28.52,43000.0,24.9579,24.993,24.9579,24.993,43000.0
2014-07-30 15:10:00,28.52,28.53,28.45,28.48,92000.0,24.993,25.0017,24.9316,24.9579,92000.0
2014-07-30 15:15:00,28.48,28.55,28.48,28.54,53100.0,24.9579,25.0193,24.9579,25.0105,53100.0
2014-07-30 15:20:00,28.53,28.55,28.53,28.54,30500.0,25.0017,25.0193,25.0017,25.0105,30500.0
2014-07-30 15:25:00,28.54,28.57,28.53,28.57,52000.0,25.0105,25.0368,25.0017,25.0368,52000.0
2014-07-30 15:30:00,28.56,28.6,28.55,28.6,71500.0,25.028,25.0631,25.0193,25.0631,71500.0
2014-07-30 15:35:00,28.59,28.6,28.56,28.58,48000.0,25.0543,25.0631,25.028,25.0456,48000.0
2014-07-30 15:40:00,28.58,28.6,28.57,28.58,76300.0,25.0456,25.0631,25.0368,25.0456,76300.0
2014-07-30 15:45:00,28.57,28.58,28.53,28.54,119600.0,25.0368,25.0456,25.0017,25.0105,119600.0
2014-07-30 15:50:00,28.54,28.54,28.51,28.52,108700.0,25.0105,25.0105,24.9842,24.993,108700.0
2014-07-30 15:55:00,28.52,28.53,28.49,28.5,228400.0,24.993,25.0017,24.9667,24.9755,228400.0
2014-07-31 09:30:00,28.22,28.32,28.14,28.18,234900.0,24.7301,24.8177,24.66,24.695,234900.0
2014-07-31 09:35:00,28.2,28.28,28.18,28.26,46700.0,24.7126,24.7827,24.695,24.7651,46700.0
2014-07-31 09:40:00,28.29,28.37,28.22,28.28,49700.0,24.7914,24.8615,24.7301,24.7827,49700.0
2014-07-31 09:45:00,28.27,28.33,28.21,28.33,47400.0,24.7739,24.8265,24.7213,24.8265,47400.0
2014-07-31 09:50:00,28.33,28.42,28.32,28.38,166600.0,24.8265,24.9054,24.8177,24.8703,166600.0
2014-07-31 09:55:00,28.37,28.4,28.3,28.34,30500.0,24.8615,24.8878,24.8002,24.8352,30500.0
2014-07-31 10:00:00,28.33,28.33,28.25,28.27,57600.0,24.8265,24.8265,24.7564,24.7739,57600.0
2014-07-31 10:05:00,28.26,28.26,28.14,28.15,87800.0,24.7651,24.7651,24.66,24.6687,87800.0
2014-07-31 10:10:00,28.16,28.27,28.16,28.23,33600.0,24.6775,24.7739,24.6775,24.7388,33600.0
2014-07-31 10:15:00,28.23,28.29,28.21,28.28,26100.0,24.7388,24.7914,24.7213,24.7827,26100.0
2014-07-31 10:20:00,28.27,28.27,28.19,28.19,60700.0,24.7739,24.7739,24.7038,24.7038,60700.0
2014-07-31 10:25:00,28.18,28.19,28.1,28.14,66400.0,24.695,24.7038,24.6249,24.66,66400.0
2014-07-31 10:30:00,28.14,28.15,28.04,28.05,42000.0,24.66,24.6687,24.5723,24.5811,42000.0
2014-07-31 10:35:00,28.04,28.07,28.02,28.07,26100.0,24.5723,24.5986,24.5548,24.5986,26100.0
2014-07-31 10:40:00,28.07,28.1,28.04,28.1,22700.0,24.5986,24.6249,24.5723,24.6249,22700.0
2014-07-31 10:45:00,28.11,28.12,28.06,28.08,38500.0,24.6337,24.6425,24.5899,24.6074,38500.0
2014-07-31 10:50:00,28.08,28.11,28.05,28.05,39100.0,24.6074,24.6337,24.5811,24.5811,39100.0
2014-07-31 10:55:00,28.04,28.05,27.93,27.96,54600.0,24.5723,24.5811,24.4759,24.5022,54600.0
2014-07-31 11:00:00,27.95,28.01,27.93,28.0,113900.0,24.4935,24.5461,24.4759,24.5373,113900.0
2014-07-31 11:05:00,28.0,28.02,27.94,27.98,23200.0,24.5373,24.5548,24.4847,24.5198,23200.0
2014-07-31 11:10:00,27.98,27.99,27.95,27.96,37800.0,24.5198,24.5285,24.4935,24.5022,37800.0
2014-07-31 11:15:00,27.96,28.0,27.94,27.98,38800.0,24.5022,24.5373,24.4847,24.5198,38800.0
2014-07-31 11:20:00,27.99,28.02,27.98,28.01,24700.0,24.5285,24.5548,24.5198,24.5461,24700.0
2014-07-31 11:25:00,28.01,28.01,27.94,27.95,32300.0,24.5461,24.5461,24.4847,24.4935,32300.0
2014-07-31 11:30:00,27.95,27.97,27.91,27.97,30300.0,24.4935,24.511,24.4584,24.511,30300.0
2014-07-31 11:35:00,27.96,27.98,27.93,27.98,35800.0,24.5022,24.5198,24.4759,24.5198,35800.0
2014-07-31 11:40:00,27.99,28.03,27.98,27.98,22200.0,24.5285,24.5636,24.5198,24.5198,22200.0
2014-07-31 11:45:00,27.98,28.01,27.93,27.98,49300.0,24.5198,24.5461,24.4759,24.5198,49300.0
2014-07-31 11:50:00,27.97,27.98,27.91,27.93,36100.0,24.511,24.5198,24.4584,24.4759,36100.0
2014-07-31 11:55:00,27.94,27.95,27.87,27.9,51100.0,24.4847,24.4935,24.4234,24.4497,51100.0
2014-07-31 12:00:00,27.9,27.91,27.86,27.89,48900.0,24.4497,24.4584,24.4146,24.4409,48900.0
2014-07-31 12:05:00,27.89,27.92,27.88,27.92,23800.0,24.4409,24.4672,24.4321,24.4672,23800.0
2014-07-31 12:10:00,27.91,27.91,27.86,27.89,34900.0,24.4584,24.4584,24.4146,24.4409,34900.0
2014-07-31 12:15:00,27.88,27.9,27.85,27.88,51800.0,24.4321,24.4497,24.4058,24.4321,51800.0
2014-07-31 12:20:00,27.88,27.89,27.86,27.87,16900.0,24.4321,24.4409,24.4146,24.4234,16900.0
2014-07-31 12:25:00,27.87,27.9,27.84,27.84,56200.0,24.4234,24.4497,24.3971,24.3971,56200.0
2014-07-31 12:30:00,27.84,27.87,27.83,27.87,31500.0,24.3971,24.4234,24.3883,24.4234,31500.0
2014-07-31 12:35:00,27.87,27.87,27.84,27.85,34900.0,24.4234,24.4234,24.3971,24.4058,34900.0
2014-07-31 12:40:00,27.85,27.9,27.84,27.9,25000.0,24.4058,24.4497,24.3971,24.4497,25000.0
2014-07-31 12:45:00,27.9,27.95,27.89,27.94,16800.0,24.4497,24.4935,24.4409,24.4847,16800.0
2014-07-31 12:50:00,27.94,27.96,27.91,27.95,15000.0,24.4847,24.5022,24.4584,24.4935,15000.0
2014-07-31 12:55:00,27.94,27.95,27.92,27.93,15200.0,24.4847,24.4935,24.4672,24.4759,15200.0
2014-07-31 13:00:00,27.94,27.94,27.89,27.92,19700.0,24.4847,24.4847,24.4409,24.4672,19700.0
2014-07-31 13:05:00,27.93,27.95,27.92,27.94,11000.0,24.4759,24.4935,24.4672,24.4847,11000.0
2014-07-31 13:10:00,27.94,27.94,27.92,27.94,29200.0,24.4847,24.4847,24.4672,24.4847,29200.0
2014-07-31 13:15:00,27.93,27.94,27.88,27.94,18600.0,24.4759,24.4847,24.4321,24.4847,18600.0
2014-07-31 13:20:00,27.94,27.94,27.87,27.88,21000.0,24.4847,24.4847,24.4234,24.4321,21000.0
2014-07-31 13:25:00,27.89,27.95,27.89,27.95,9400.0,24.4409,24.4935,24.4409,24.4935,9400.0
2014-07-31 13:30:00,27.95,28.03,27.94,28.03,19800.0,24.4935,24.5636,24.4847,24.5636,19800.0
2014-07-31 13:35:00,28.02,28.03,28.0,28.01,30000.0,24.5548,24.5636,24.5373,24.5461,30000.0
2014-07-31 13:40:00,28.01,28.03,27.99,27.99,22700.0,24.5461,24.5636,24.5285,24.5285,22700.0
2014-07-31 13:45:00,27.99,28.02,27.96,28.02,46500.0,24.5285,24.5548,24.5022,24.5548,46500.0
2014-07-31 13:50:00,28.02,28.04,27.98,28.02,44200.0,24.5548,24.5723,24.5198,24.5548,44200.0
2014-07-31 13:55:00,28.01,28.04,27.96,27.99,41300.0,24.5461,24.5723,24.5022,24.5285,41300.0
2014-07-31 14:00:00,27.99,28.0,27.95,27.98,44700.0,24.5285,24.5373,24.4935,24.5198,44700.0
2014-07-31 14:05:00,27.98,28.03,27.98,27.98,37600.0,24.5198,24.5636,24.5198,24.5198,37600.0
2014-07-31 14:10:00,27.97,28.0,27.94,28.0,103500.0,24.511,24.5373,24.4847,24.5373,103500.0
2014-07-31 14:15:00,28.0,28.03,27.98,28.0,82100.0,24.5373,24.5636,24.5198,24.5373,82100.0
2014-07-31 14:20:00,27.99,28.01,27.97,27.97,24500.0,24.5285,24.5461,24.511,24.511,24500.0
2014-07-31 14:25:00,27.98,28.03,27.98,28.02,33500.0,24.5198,24.5636,24.5198,24.5548,33500.0
2014-07-31 14:30:00,28.02,28.03,27.98,28.01,27000.0,24.5548,24.5636,24.5198,24.5461,27000.0
2014-07-31 14:35:00,28.0,28.01,27.97,27.98,31600.0,24.5373,24.5461,24.511,24.5198,31600.0
2014-07-31 14:40:00,27.98,27.99,27.95,27.96,83800.0,24.5198,24.5285,24.4935,24.5022,83800.0
2014-07-31 14:45:00,27.96,27.96,27.89,27.91,47100.0,24.5022,24.5022,24.4409,24.4584,47100.0
2014-07-31 14:50:00,27.91,27.94,27.89,27.89,31500.0,24.4584,24.4847,24.4409,24.4409,31500.0
2014-07-31 14:55:00,27.89,27.9,27.84,27.84,52700.0,24.4409,24.4497,24.3971,24.3971,52700.0
2014-07-31 15:00:00,27.84,27.9,27.83,27.89,28500.0,24.3971,24.4497,24.3883,24.4409,28500.0
2014-07-31 15:05:00,27.9,27.92,27.86,27.87,45000.0,24.4497,24.4672,24.4146,24.4234,45000.0
2014-07-31 15:10:00,27.88,27.88,27.8,27.8,89000.0,24.4321,24.4321,24.362,24.362,89000.0
2014-07-31 15:15:00,27.8,27.83,27.76,27.78,138600.0,24.362,24.3883,24.327,24.3445,138600.0
2014-07-31 15:20:00,27.77,27.79,27.74,27.78,78500.0,24.3357,24.3533,24.3094,24.3445,78500.0
2014-07-31 15:25:00,27.78,27.79,27.72,27.74,131900.0,24.3445,24.3533,24.2919,24.3094,131900.0
2014-07-31 15:30:00,27.74,27.79,27.73,27.76,59700.0,24.3094,24.3533,24.3007,24.327,59700.0
2014-07-31 15:35:00,27.76,27.83,27.75,27.82,146200.0,24.327,24.3883,24.3182,24.3796,146200.0
2014-07-31 15:40:00,27.82,27.84,27.76,27.8,247200.0,24.3796,24.3971,24.327,24.362,247200.0
2014-07-31 15:45:00,27.79,27.82,27.77,27.8,178100.0,24.3533,24.3796,24.3357,24.362,178100.0
2014-07-31 15:50:00,27.79,27.79,27.75,27.78,158200.0,24.3533,24.3533,24.3182,24.3445,158200.0
2014-07-31 15:55:00,27.77,27.79,27.74,27.75,342100.0,24.3357,24.3533,24.3094,24.3182,342100.0
2014-08-01 09:30:00,27.55,27.56,27.4,27.48,329400.0,24.1429,24.1517,24.0115,24.0816,329400.0
2014-08-01 09:35:00,27.48,27.69,27.48,27.66,98100.0,24.0816,24.2656,24.0816,24.2393,98100.0
2014-08-01 09:40:00,27.66,27.68,27.56,27.56,54400.0,24.2393,24.2569,24.1517,24.1517,54400.0
2014-08-01 09:45:00,27.56,27.65,27.51,27.64,95400.0,24.1517,24.2306,24.1079,24.2218,95400.0
2014-08-01 09:50:00,27.65,27.69,27.63,27.66,40800.0,24.2306,24.2656,24.213,24.2393,40800.0
2014-08-01 09:55:00,27.66,27.69,27.61,27.64,56700.0,24.2393,24.2656,24.1955,24.2218,56700.0
2014-08-01 10:00:00,27.64,27.72,27.59,27.72,164500.0,24.2218,24.2919,24.178,24.2919,164500.0
2014-08-01 10:05:00,27.72,27.73,27.64,27.66,90300.0,24.2919,24.3007,24.2218,24.2393,90300.0
2014-08-01 10:10:00,27.66,27.66,27.49,27.52,114900.0,24.2393,24.2393,24.0904,24.1167,114900.0
2014-08-01 10:15:00,27.53,27.59,27.51,27.53,74900.0,24.1254,24.178,24.1079,24.1254,74900.0
2014-08-01 10:20:00,27.54,27.59,27.54,27.58,50100.0,24.1342,24.178,24.1342,24.1692,50100.0
2014-08-01 10:25:00,27.58,27.62,27.54,27.62,71300.0,24.1692,24.2043,24.1342,24.2043,71300.0
2014-08-01 10:30:00,27.61,27.62,27.53,27.55,30200.0,24.1955,24.2043,24.1254,24.1429,30200.0
2014-08-01 10:35:00,27.54,27.56,27.52,27.55,48800.0,24.1342,24.1517,24.1167,24.1429,48800.0
2014-08-01 10:40:00,27.55,27.58,27.51,27.52,32600.0,24.1429,24.1692,24.1079,24.1167,32600.0
2014-08-01 10:45:00,27.51,27.53,27.46,27.46,32600.0,24.1079,24.1254,24.0641,24.0641,32600.0
2014-08-01 10:50:00,27.46,27.48,27.43,27.46,40700.0,24.0641,24.0816,24.0378,24.0641,40700.0
2014-08-01 10:55:00,27.46,27.47,27.42,27.45,65800.0,24.0641,24.0728,24.029,24.0553,65800.0
2014-08-01 11:00:00,27.45,27.46,27.4,27.41,58600.0,24.0553,24.0641,24.0115,24.0203,58600.0
2014-08-01 11:05:00,27.41,27.44,27.38,27.4,135900.0,24.0203,24.0465,23.994,24.0115,135900.0
2014-08-01 11:10:00,27.39,27.4,27.35,27.39,69200.0,24.0027,24.0115,23.9677,24.0027,69200.0
2014-08-01 11:15:00,27.38,27.39,27.32,27.37,98800.0,23.994,24.0027,23.9414,23.9852,98800.0
2014-08-01 11:20:00,27.36,27.41,27.34,27.4,55600.0,23.9764,24.0203,23.9589,24.0115,55600.0
2014-08-01 11:25:00,27.4,27.41,27.35,27.38,29100.0,24.0115,24.0203,23.9677,23.994,29100.0
2014-08-01 11:30:00,27.38,27.41,27.36,27.36,65100.0,23.994,24.0203,23.9764,23.9764,65100.0
2014-08-01 11:35:00,27.36,27.38,27.35,27.37,68600.0,23.9764,23.994,23.9677,23.9852,68600.0
2014-08-01 11:40:00,27.37,27.4,27.35,27.37,39800.0,23.9852,24.0115,23.9677,23.9852,39800.0
2014-08-01 11:45:00,27.37,27.42,27.36,27.38,59300.0,23.9852,24.029,23.9764,23.994,59300.0
2014-08-01 11:50:00,27.39,27.39,27.34,27.35,113900.0,24.0027,24.0027,23.9589,23.9677,113900.0
2014-08-01 11:55:00,27.34,27.35,27.29,27.32,66200.0,23.9589,23.9677,23.9151,23.9414,66200.0
2014-08-01 12:00:00,27.32,27.37,27.31,27.36,52500.0,23.9414,23.9852,23.9326,23.9764,52500.0
2014-08-01 12:05:00,27.36,27.37,27.3,27.31,50400.0,23.9764,23.9852,23.9239,23.9326,50400.0
2014-08-01 12:10:00,27.32,27.36,27.32,27.33,30400.0,23.9414,23.9764,23.9414,23.9501,30400.0
2014-08-01 12:15:00,27.33,27.46,27.33,27.44,85100.0,23.9501,24.0641,23.9501,24.0465,85100.0
2014-08-01 12:20:00,27.45,27.47,27.44,27.45,42800.0,24.0553,24.0728,24.0465,24.0553,42800.0
2014-08-01 12:25:00,27.44,27.46,27.35,27.36,89900.0,24.0465,24.0641,23.9677,23.9764,89900.0
2014-08-01 12:30:00,27.37,27.4,27.35,27.37,33300.0,23.9852,24.0115,23.9677,23.9852,33300.0
2014-08-01 12:35:00,27.36,27.37,27.29,27.3,50200.0,23.9764,23.9852,23.9151,23.9239,50200.0
2014-08-01 12:40:00,27.3,27.32,27.29,27.29,38400.0,23.9239,23.9414,23.9151,23.9151,38400.0
2014-08-01 12:45:00,27.29,27.3,27.22,27.22,24500.0,23.9151,23.9239,23.8538,23.8538,24500.0
2014-08-01 12:50:00,27.23,27.29,27.23,27.29,28400.0,23.8625,23.9151,23.8625,23.9151,28400.0
2014-08-01 12:55:00,27.29,27.34,27.29,27.3,17900.0,23.9151,23.9589,23.9151,23.9239,17900.0
2014-08-01 13:00:00,27.31,27.33,27.25,27.28,25000.0,23.9326,23.9501,23.88,23.9063,25000.0
2014-08-01 13:05:00,27.28,27.31,27.26,27.31,21800.0,23.9063,23.9326,23.8888,23.9326,21800.0
2014-08-01 13:10:00,27.31,27.35,27.31,27.34,20100.0,23.9326,23.9677,23.9326,23.9589,20100.0
2014-08-01 13:15:00,27.34,27.38,27.31,27.36,31000.0,23.9589,23.994,23.9326,23.9764,31000.0
2014-08-01 13:20:00,27.36,27.4,27.34,27.37,28100.0,23.9764,24.0115,23.9589,23.9852,28100.0
2014-08-01 13:25:00,27.37,27.49,27.36,27.49,46800.0,23.9852,24.0904,23.9764,24.0904,46800.0
2014-08-01 13:30:00,27.5,27.5,27.43,27.43,54700.0,24.0991,24.0991,24.0378,24.0378,54700.0
2014-08-01 13:35:00,27.44,27.53,27.43,27.51,66800.0,24.0465,24.1254,24.0378,24.1079,66800.0
2014-08-01 13:40:00,27.51,27.54,27.48,27.53,60300.0,24.1079,24.1342,24.0816,24.1254,60300.0
2014-08-01 13:45:00,27.52,27.55,27.49,27.55,41200.0,24.1167,24.1429,24.0904,24.1429,41200.0
2014-08-01 13:50:00,27.54,27.55,27.49,27.51,37700.0,24.1342,24.1429,24.0904,24.1079,37700.0
2014-08-01 13:55:00,27.51,27.53,27.5,27.53,52500.0,24.1079,24.1254,24.0991,24.1254,52500.0
2014-08-01 14:00:00,27.53,27.55,27.49,27.49,36100.0,24.1254,24.1429,24.0904,24.0904,36100.0
2014-08-01 14:05:00,27.5,27.58,27.47,27.57,57200.0,24.0991,24.1692,24.0728,24.1605,57200.0
2014-08-01 14:10:00,27.56,27.57,27.53,27.55,23100.0,24.1517,24.1605,24.1254,24.1429,23100.0
2014-08-01 14:15:00,27.55,27.59,27.53,27.56,25300.0,24.1429,24.178,24.1254,24.1517,25300.0
2014-08-01 14:20:00,27.57,27.59,27.54,27.55,22000.0,24.1605,24.178,24.1342,24.1429,22000.0
2014-08-01 14:25:00,27.54,27.55,27.48,27.5,57300.0,24.1342,24.1429,24.0816,24.0991,57300.0
2014-08-01 14:30:00,27.5,27.52,27.5,27.51,35500.0,24.0991,24.1167,24.0991,24.1079,35500.0
2014-08-01 14:35:00,27.51,27.54,27.5,27.54,21900.0,24.1079,24.1342,24.0991,24.1342,21900.0
2014-08-01 14:40:00,27.52,27.53,27.51,27.51,12100.0,24.1167,24.1254,24.1079,24.1079,12100.0
2014-08-01 14:45:00,27.51,27.53,27.48,27.48,106000.0,24.1079,24.1254,24.0816,24.0816,106000.0
2014-08-01 14:50:00,27.49,27.52,27.47,27.47,36500.0,24.0904,24.1167,24.0728,24.0728,36500.0
2014-08-01 14:55:00,27.46,27.51,27.46,27.51,23700.0,24.0641,24.1079,24.0641,24.1079,23700.0
2014-08-01 15:00:00,27.5,27.55,27.49,27.55,74800.0,24.0991,24.1429,24.0904,24.1429,74800.0
2014-08-01 15:05:00,27.55,27.58,27.54,27.55,33000.0,24.1429,24.1692,24.1342,24.1429,33000.0
2014-08-01 15:10:00,27.54,27.56,27.52,27.52,22300.0,24.1342,24.1517,24.1167,24.1167,22300.0
2014-08-01 15:15:00,27.52,27.58,27.52,27.54,54300.0,24.1167,24.1692,24.1167,24.1342,54300.0
2014-08-01 15:20:00,27.54,27.59,27.52,27.53,35100.0,24.1342,24.178,24.1167,24.1254,35100.0
2014-08-01 15:25:00,27.53,27.54,27.51,27.51,54800.0,24.1254,24.1342,24.1079,24.1079,54800.0
2014-08-01 15:30:00,27.5,27.52,27.48,27.49,43600.0,24.0991,24.1167,24.0816,24.0904,43600.0
2014-08-01 15:35:00,27.49,27.52,27.48,27.51,49300.0,24.0904,24.1167,24.0816,24.1079,49300.0
2014-08-01 15:40:00,27.51,27.52,27.47,27.49,74500.0,24.1079,24.1167,24.0728,24.0904,74500.0
2014-08-01 15:45:00,27.48,27.49,27.44,27.46,151600.0,24.0816,24.0904,24.0465,24.0641,151600.0
2014-08-01 15:50:00,27.46,27.46,27.39,27.43,177700.0,24.0641,24.0641,24.0027,24.0378,177700.0
2014-08-01 15:55:00,27.43,27.47,27.41,27.46,487600.0,24.0378,24.0728,24.0203,24.0641,487600.0
2014-08-04 09:30:00,27.8,27.8,27.45,27.5,80800.0,24.362,24.362,24.0553,24.0991,80800.0
2014-08-04 09:35:00,27.5,27.56,27.49,27.5,77400.0,24.0991,24.1517,24.0904,24.0991,77400.0
2014-08-04 09:40:00,27.5,27.52,27.4,27.41,185700.0,24.0991,24.1167,24.0115,24.0203,185700.0
2014-08-04 09:45:00,27.4,27.51,27.4,27.45,67800.0,24.0115,24.1079,24.0115,24.0553,67800.0
2014-08-04 09:50:00,27.47,27.56,27.44,27.55,34000.0,24.0728,24.1517,24.0465,24.1429,34000.0
2014-08-04 09:55:00,27.55,27.55,27.47,27.5,32600.0,24.1429,24.1429,24.0728,24.0991,32600.0
2014-08-04 10:00:00,27.49,27.51,27.43,27.46,52300.0,24.0904,24.1079,24.0378,24.0641,52300.0
2014-08-04 10:05:00,27.48,27.52,27.46,27.5,49500.0,24.0816,24.1167,24.0641,24.0991,49500.0
2014-08-04 10:10:00,27.5,27.51,27.44,27.45,39700.0,24.0991,24.1079,24.0465,24.0553,39700.0
2014-08-04 10:15:00,27.46,27.48,27.41,27.43,20800.0,24.0641,24.0816,24.0203,24.0378,20800.0
2014-08-04 10:20:00,27.42,27.46,27.41,27.43,79500.0,24.029,24.0641,24.0203,24.0378,79500.0
2014-08-04 10:25:00,27.43,27.45,27.39,27.39,38400.0,24.0378,24.0553,24.0027,24.0027,38400.0
2014-08-04 10:30:00,27.39,27.45,27.39,27.39,45300.0,24.0027,24.0553,24.0027,24.0027,45300.0
2014-08-04 10:35:00,27.39,27.4,27.33,27.34,28900.0,24.0027,24.0115,23.9501,23.9589,28900.0
2014-08-04 10:40:00,27.34,27.37,27.33,27.35,47600.0,23.9589,23.9852,23.9501,23.9677,47600.0
2014-08-04 10:45:00,27.34,27.38,27.31,27.37,67900.0,23.9589,23.994,23.9326,23.9852,67900.0
2014-08-04 10:50:00,27.37,27.4,27.34,27.38,85600.0,23.9852,24.0115,23.9589,23.994,85600.0
2014-08-04 10:55:00,27.38,27.39,27.27,27.3,59700.0,23.994,24.0027,23.8976,23.9239,59700.0
2014-08-04 11:00:00,27.28,27.32,27.24,27.26,43400.0,23.9063,23.9414,23.8713,23.8888,43400.0
2014-08-04 11:05:00,27.26,27.36,27.26,27.35,42700.0,23.8888,23.9764,23.8888,23.9677,42700.0
2014-08-04 11:10:00,27.36,27.39,27.32,27.38,43900.0,23.9764,24.0027,23.9414,23.994,43900.0
2014-08-04 11:15:00,27.38,27.38,27.36,27.37,28900.0,23.994,23.994,23.9764,23.9852,28900.0
2014-08-04 11:20:00,27.37,27.39,27.36,27.37,17200.0,23.9852,24.0027,23.9764,23.9852,17200.0
2014-08-04 11:25:00,27.38,27.4,27.37,27.39,20200.0,23.994,24.0115,23.9852,24.0027,20200.0
2014-08-04 11:30:00,27.39,27.43,27.36,27.41,67200.0,24.0027,24.0378,23.9764,24.0203,67200.0
2014-08-04 11:35:00,27.41,27.46,27.4,27.46,71500.0,24.0203,24.0641,24.0115,24.0641,71500.0
2014-08-04 11:40:00,27.46,27.46,27.37,27.37,19300.0,24.0641,24.0641,23.9852,23.9852,19300.0
2014-08-04 11:45:00,27.36,27.44,27.35,27.43,27400.0,23.9764,24.0465,23.9677,24.0378,27400.0
2014-08-04 11:50:00,27.42,27.42,27.39,27.4,23000.0,24.029,24.029,24.0027,24.0115,23000.0
2014-08-04 11:55:00,27.41,27.44,27.38,27.43,21400.0,24.0203,24.0465,23.994,24.0378,21400.0
2014-08-04 12:00:00,27.43,27.46,27.42,27.44,17400.0,24.0378,24.0641,24.029,24.0465,17400.0
2014-08-04 12:05:00,27.44,27.45,27.43,27.44,34300.0,24.0465,24.0553,24.0378,24.0465,34300.0
2014-08-04 12:10:00,27.45,27.46,27.43,27.44,9300.0,24.0553,24.0641,24.0378,24.0465,9300.0
2014-08-04 12:15:00,27.45,27.46,27.42,27.45,16200.0,24.0553,24.0641,24.029,24.0553,16200.0
2014-08-04 12:20:00,27.45,27.51,27.43,27.51,28000.0,24.0553,24.1079,24.0378,24.1079,28000.0
2014-08-04 12:25:00,27.5,27.52,27.48,27.5,45200.0,24.0991,24.1167,24.0816,24.0991,45200.0
2014-08-04 12:30:00,27.5,27.52,27.48,27.48,34700.0,24.0991,24.1167,24.0816,24.0816,34700.0
2014-08-04 12:35:00,27.48,27.48,27.42,27.44,37300.0,24.0816,24.0816,24.029,24.0465,37300.0
2014-08-04 12:40:00,27.44,27.46,27.43,27.45,16200.0,24.0465,24.0641,24.0378,24.0553,16200.0
2014-08-04 12:45:00,27.46,27.46,27.42,27.43,15800.0,24.0641,24.0641,24.029,24.0378,15800.0
2014-08-04 12:50:00,27.43,27.49,27.43,27.48,15900.0,24.0378,24.0904,24.0378,24.0816,15900.0
2014-08-04 12:55:00,27.48,27.49,27.46,27.47,9200.0,24.0816,24.0904,24.0641,24.0728,9200.0
2014-08-04 13:00:00,27.46,27.49,27.46,27.47,17000.0,24.0641,24.0904,24.0641,24.0728,17000.0
2014-08-04 13:05:00,27.47,27.48,27.45,27.45,3600.0,24.0728,24.0816,24.0553,24.0553,3600.0
2014-08-04 13:10:00,27.45,27.46,27.37,27.38,32800.0,24.0553,24.0641,23.9852,23.994,32800.0
2014-08-04 13:15:00,27.37,27.39,27.36,27.39,19700.0,23.9852,24.0027,23.9764,24.0027,19700.0
2014-08-04 13:20:00,27.39,27.43,27.39,27.41,16700.0,24.0027,24.0378,24.0027,24.0203,16700.0
2014-08-04 13:25:00,27.41,27.43,27.4,27.41,18600.0,24.0203,24.0378,24.0115,24.0203,18600.0
2014-08-04 13:30:00,27.4,27.44,27.4,27.42,16300.0,24.0115,24.0465,24.0115,24.029,16300.0
2014-08-04 13:35:00,27.42,27.46,27.41,27.45,19800.0,24.029,24.0641,24.0203,24.0553,19800.0
2014-08-04 13:40:00,27.44,27.5,27.43,27.49,38000.0,24.0465,24.0991,24.0378,24.0904,38000.0
2014-08-04 13:45:00,27.5,27.55,27.49,27.53,30500.0,24.0991,24.1429,24.0904,24.1254,30500.0
2014-08-04 13:50:00,27.53,27.54,27.49,27.5,41200.0,24.1254,24.1342,24.0904,24.0991,41200.0
2014-08-04 13:55:00,27.5,27.52,27.48,27.52,19800.0,24.0991,24.1167,24.0816,24.1167,19800.0
2014-08-04 14:00:00,27.52,27.54,27.51,27.52,32600.0,24.1167,24.1342,24.1079,24.1167,32600.0
2014-08-04 14:05:00,27.52,27.52,27.5,27.5,13200.0,24.1167,24.1167,24.0991,24.0991,13200.0
2014-08-04 14:10:00,27.51,27.52,27.49,27.51,38900.0,24.1079,24.1167,24.0904,24.1079,38900.0
2014-08-04 14:15:00,27.51,27.52,27.5,27.5,14400.0,24.1079,24.1167,24.0991,24.0991,14400.0
2014-08-04 14:20:00,27.5,27.52,27.49,27.49,23500.0,24.0991,24.1167,24.0904,24.0904,23500.0
2014-08-04 14:25:00,27.49,27.51,27.49,27.51,20100.0,24.0904,24.1079,24.0904,24.1079,20100.0
2014-08-04 14:30:00,27.51,27.52,27.51,27.52,8300.0,24.1079,24.1167,24.1079,24.1167,8300.0
2014-08-04 14:35:00,27.52,27.6,27.52,27.6,31000.0,24.1167,24.1868,24.1167,24.1868,31000.0
2014-08-04 14:40:00,27.59,27.6,27.58,27.58,26700.0,24.178,24.1868,24.1692,24.1692,26700.0
2014-08-04 14:45:00,27.58,27.64,27.58,27.63,31600.0,24.1692,24.2218,24.1692,24.213,31600.0
2014-08-04 14:50:00,27.64,27.66,27.63,27.63,36400.0,24.2218,24.2393,24.213,24.213,36400.0
2014-08-04 14:55:00,27.63,27.65,27.63,27.64,14200.0,24.213,24.2306,24.213,24.2218,14200.0
2014-08-04 15:00:00,27.64,27.64,27.62,27.64,31400.0,24.2218,24.2218,24.2043,24.2218,31400.0
2014-08-04 15:05:00,27.64,27.65,27.63,27.65,36500.0,24.2218,24.2306,24.213,24.2306,36500.0
2014-08-04 15:10:00,27.65,27.68,27.64,27.68,21600.0,24.2306,24.2569,24.2218,24.2569,21600.0
2014-08-04 15:15:00,27.68,27.71,27.68,27.71,28500.0,24.2569,24.2832,24.2569,24.2832,28500.0
2014-08-04 15:20:00,27.71,27.74,27.69,27.7,58300.0,24.2832,24.3094,24.2656,24.2744,58300.0
2014-08-04 15:25:00,27.69,27.74,27.69,27.73,45600.0,24.2656,24.3094,24.2656,24.3007,45600.0
2014-08-04 15:30:00,27.72,27.74,27.71,27.73,79500.0,24.2919,24.3094,24.2832,24.3007,79500.0
2014-08-04 15:35:00,27.73,27.78,27.72,27.78,67500.0,24.3007,24.3445,24.2919,24.3445,67500.0
2014-08-04 15:40:00,27.77,27.81,27.77,27.8,161400.0,24.3357,24.3708,24.3357,24.362,161400.0
2014-08-04 15:45:00,27.79,27.8,27.74,27.76,124100.0,24.3533,24.362,24.3094,24.327,124100.0
2014-08-04 15:50:00,27.75,27.76,27.74,27.74,59000.0,24.3182,24.327,24.3094,24.3094,59000.0
2014-08-04 15:55:00,27.74,27.75,27.69,27.7,597400.0,24.3094,24.3182,24.2656,24.2744,597400.0
2014-08-05 09:30:00,27.53,27.57,27.46,27.52,68800.0,24.1254,24.1605,24.0641,24.1167,68800.0
2014-08-05 09:35:00,27.5,27.72,27.49,27.65,101100.0,24.0991,24.2919,24.0904,24.2306,101100.0
2014-08-05 09:40:00,27.65,27.71,27.64,27.65,90600.0,24.2306,24.2832,24.2218,24.2306,90600.0
2014-08-05 09:45:00,27.65,27.67,27.56,27.56,31100.0,24.2306,24.2481,24.1517,24.1517,31100.0
2014-08-05 09:50:00,27.56,27.57,27.49,27.49,53300.0,24.1517,24.1605,24.0904,24.0904,53300.0
2014-08-05 09:55:00,27.5,27.56,27.48,27.53,32300.0,24.0991,24.1517,24.0816,24.1254,32300.0
2014-08-05 10:00:00,27.53,27.6,27.5,27.54,75600.0,24.1254,24.1868,24.0991,24.1342,75600.0
2014-08-05 10:05:00,27.53,27.6,27.53,27.56,50000.0,24.1254,24.1868,24.1254,24.1517,50000.0
2014-08-05 10:10:00,27.56,27.64,27.55,27.59,51100.0,24.1517,24.2218,24.1429,24.178,51100.0
2014-08-05 10:15:00,27.59,27.64,27.57,27.58,52500.0,24.178,24.2218,24.1605,24.1692,52500.0
2014-08-05 10:20:00,27.59,27.69,27.58,27.68,41400.0,24.178,24.2656,24.1692,24.2569,41400.0
2014-08-05 10:25:00,27.69,27.71,27.66,27.71,28000.0,24.2656,24.2832,24.2393,24.2832,28000.0
2014-08-05 10:30:00,27.7,27.8,27.66,27.79,99500.0,24.2744,24.362,24.2393,24.3533,99500.0
2014-08-05 10:35:00,27.77,27.79,27.73,27.73,98800.0,24.3357,24.3533,24.3007,24.3007,98800.0
2014-08-05 10:40:00,27.74,27.75,27.69,27.69,28600.0,24.3094,24.3182,24.2656,24.2656,28600.0
2014-08-05 10:45:00,27.69,27.74,27.69,27.74,43400.0,24.2656,24.3094,24.2656,24.3094,43400.0
2014-08-05 10:50:00,27.73,27.74,27.69,27.7,65100.0,24.3007,24.3094,24.2656,24.2744,65100.0
2014-08-05 10:55:00,27.69,27.7,27.64,27.67,55000.0,24.2656,24.2744,24.2218,24.2481,55000.0
2014-08-05 11:00:00,27.68,27.68,27.61,27.61,48000.0,24.2569,24.2569,24.1955,24.1955,48000.0
2014-08-05 11:05:00,27.61,27.65,27.6,27.6,40300.0,24.1955,24.2306,24.1868,24.1868,40300.0
2014-08-05 11:10:00,27.6,27.69,27.59,27.69,32100.0,24.1868,24.2656,24.178,24.2656,32100.0
2014-08-05 11:15:00,27.7,27.73,27.7,27.72,31900.0,24.2744,24.3007,24.2744,24.2919,31900.0
2014-08-05 11:20:00,27.72,27.75,27.7,27.71,32600.0,24.2919,24.3182,24.2744,24.2832,32600.0
2014-08-05 11:25:00,27.7,27.71,27.66,27.67,34000.0,24.2744,24.2832,24.2393,24.2481,34000.0
2014-08-05 11:30:00,27.67,27.69,27.65,27.66,55900.0,24.2481,24.2656,24.2306,24.2393,55900.0
2014-08-05 11:35:00,27.67,27.67,27.63,27.64,55500.0,24.2481,24.2481,24.213,24.2218,55500.0
2014-08-05 11:40:00,27.64,27.67,27.63,27.65,44700.0,24.2218,24.2481,24.213,24.2306,44700.0
2014-08-05 11:45:00,27.65,27.66,27.61,27.61,15500.0,24.2306,24.2393,24.1955,24.1955,15500.0
2014-08-05 11:50:00,27.61,27.64,27.61,27.62,15000.0,24.1955,24.2218,24.1955,24.2043,15000.0
2014-08-05 11:55:00,27.62,27.63,27.6,27.62,44900.0,24.2043,24.213,24.1868,24.2043,44900.0
2014-08-05 12:00:00,27.62,27.64,27.6,27.6,22000.0,24.2043,24.2218,24.1868,24.1868,22000.0
2014-08-05 12:05:00,27.6,27.61,27.57,27.57,20800.0,24.1868,24.1955,24.1605,24.1605,20800.0
2014-08-05 12:10:00,27.58,27.6,27.57,27.58,10900.0,24.1692,24.1868,24.1605,24.1692,10900.0
2014-08-05 12:15:00,27.59,27.61,27.56,27.61,19300.0,24.178,24.1955,24.1517,24.1955,19300.0
2014-08-05 12:20:00,27.61,27.61,27.52,27.52,22500.0,24.1955,24.1955,24.1167,24.1167,22500.0
2014-08-05 12:25:00,27.53,27.56,27.52,27.56,28700.0,24.1254,24.1517,24.1167,24.1517,28700.0
2014-08-05 12:30:00,27.55,27.57,27.54,27.55,16800.0,24.1429,24.1605,24.1342,24.1429,16800.0
2014-08-05 12:35:00,27.55,27.55,27.49,27.51,29200.0,24.1429,24.1429,24.0904,24.1079,29200.0
2014-08-05 12:40:00,27.52,27.53,27.49,27.52,19300.0,24.1167,24.1254,24.0904,24.1167,19300.0
2014-08-05 12:45:00,27.53,27.55,27.52,27.53,12900.0,24.1254,24.1429,24.1167,24.1254,12900.0
2014-08-05 12:50:00,27.54,27.55,27.53,27.55,13300.0,24.1342,24.1429,24.1254,24.1429,13300.0
2014-08-05 12:55:00,27.56,27.57,27.54,27.55,18000.0,24.1517,24.1605,24.1342,24.1429,18000.0
2014-08-05 13:00:00,27.56,27.57,27.54,27.54,20200.0,24.1517,24.1605,24.1342,24.1342,20200.0
2014-08-05 13:05:00,27.54,27.57,27.54,27.55,10400.0,24.1342,24.1605,24.1342,24.1429,10400.0
2014-08-05 13:10:00,27.55,27.58,27.55,27.58,18500.0,24.1429,24.1692,24.1429,24.1692,18500.0
2014-08-05 13:15:00,27.58,27.61,27.56,27.6,24500.0,24.1692,24.1955,24.1517,24.1868,24500.0
2014-08-05 13:20:00,27.61,27.62,27.59,27.59,14900.0,24.1955,24.2043,24.178,24.178,14900.0
2014-08-05 13:25:00,27.6,27.64,27.6,27.62,28400.0,24.1868,24.2218,24.1868,24.2043,28400.0
2014-08-05 13:30:00,27.62,27.63,27.6,27.61,42800.0,24.2043,24.213,24.1868,24.1955,42800.0
2014-08-05 13:35:00,27.61,27.62,27.43,27.44,98600.0,24.1955,24.2043,24.0378,24.0465,98600.0
2014-08-05 13:40:00,27.43,27.49,27.36,27.39,140100.0,24.0378,24.0904,23.9764,24.0027,140100.0
2014-08-05 13:45:00,27.39,27.46,27.38,27.44,58200.0,24.0027,24.0641,23.994,24.0465,58200.0
2014-08-05 13:50:00,27.44,27.45,27.38,27.45,37200.0,24.0465,24.0553,23.994,24.0553,37200.0
2014-08-05 13:55:00,27.45,27.49,27.41,27.41,72700.0,24.0553,24.0904,24.0203,24.0203,72700.0
2014-08-05 14:00:00,27.41,27.44,27.39,27.41,50100.0,24.0203,24.0465,24.0027,24.0203,50100.0
2014-08-05 14:05:00,27.4,27.4,27.29,27.3,66500.0,24.0115,24.0115,23.9151,23.9239,66500.0
2014-08-05 14:10:00,27.31,27.39,27.31,27.39,52500.0,23.9326,24.0027,23.9326,24.0027,52500.0
2014-08-05 14:15:00,27.39,27.4,27.36,27.38,51000.0,24.0027,24.0115,23.9764,23.994,51000.0
2014-08-05 14:20:00,27.38,27.42,27.38,27.39,29700.0,23.994,24.029,23.994,24.0027,29700.0
2014-08-05 14:25:00,27.4,27.45,27.38,27.44,40900.0,24.0115,24.0553,23.994,24.0465,40900.0
2014-08-05 14:30:00,27.45,27.51,27.44,27.47,33500.0,24.0553,24.1079,24.0465,24.0728,33500.0
2014-08-05 14:35:00,27.47,27.49,27.42,27.42,57400.0,24.0728,24.0904,24.029,24.029,57400.0
2014-08-05 14:40:00,27.42,27.44,27.38,27.39,60200.0,24.029,24.0465,23.994,24.0027,60200.0
2014-08-05 14:45:00,27.39,27.44,27.39,27.4,35700.0,24.0027,24.0465,24.0027,24.0115,35700.0
2014-08-05 14:50:00,27.41,27.41,27.37,27.39,28200.0,24.0203,24.0203,23.9852,24.0027,28200.0
2014-08-05 14:55:00,27.39,27.42,27.38,27.38,28700.0,24.0027,24.029,23.994,23.994,28700.0
2014-08-05 15:00:00,27.37,27.39,27.36,27.37,73000.0,23.9852,24.0027,23.9764,23.9852,73000.0
2014-08-05 15:05:00,27.36,27.39,27.34,27.36,129600.0,23.9764,24.0027,23.9589,23.9764,129600.0
2014-08-05 15:10:00,27.35,27.39,27.34,27.37,81700.0,23.9677,24.0027,23.9589,23.9852,81700.0
2014-08-05 15:15:00,27.37,27.41,27.35,27.41,60300.0,23.9852,24.0203,23.9677,24.0203,60300.0
2014-08-05 15:20:00,27.4,27.45,27.4,27.43,65300.0,24.0115,24.0553,24.0115,24.0378,65300.0
2014-08-05 15:25:00,27.43,27.43,27.38,27.39,43900.0,24.0378,24.0378,23.994,24.0027,43900.0
2014-08-05 15:30:00,27.39,27.46,27.39,27.43,65900.0,24.0027,24.0641,24.0027,24.0378,65900.0
2014-08-05 15:35:00,27.44,27.48,27.44,27.45,72700.0,24.0465,24.0816,24.0465,24.0553,72700.0
2014-08-05 15:40:00,27.46,27.49,27.43,27.47,101800.0,24.0641,24.0904,24.0378,24.0728,101800.0
2014-08-05 15:45:00,27.46,27.48,27.44,27.46,265700.0,24.0641,24.0816,24.0465,24.0641,265700.0
2014-08-05 15:50:00,27.45,27.47,27.43,27.44,107900.0,24.0553,24.0728,24.0378,24.0465,107900.0
2014-08-05 15:55:00,27.44,27.48,27.42,27.42,285700.0,24.0465,24.0816,24.029,24.029,285700.0
2014-08-06 09:30:00,27.18,27.26,27.1,27.16,93200.0,23.8706,23.9408,23.8003,23.853,93200.0
2014-08-06 09:35:00,27.18,27.33,27.18,27.25,170200.0,23.8706,24.0023,23.8706,23.932,170200.0
2014-08-06 09:40:00,27.25,27.49,27.24,27.48,164000.0,23.932,24.1428,23.9233,24.134,164000.0
2014-08-06 09:45:00,27.47,27.59,27.42,27.58,105600.0,24.1253,24.2307,24.0814,24.2219,105600.0
2014-08-06 09:50:00,27.58,27.61,27.55,27.59,78000.0,24.2219,24.2482,24.1955,24.2307,78000.0
2014-08-06 09:55:00,27.58,27.59,27.52,27.57,79000.0,24.2219,24.2307,24.1692,24.2131,79000.0
2014-08-06 10:00:00,27.57,27.61,27.54,27.59,77900.0,24.2131,24.2482,24.1867,24.2307,77900.0
2014-08-06 10:05:00,27.58,27.65,27.56,27.6,74300.0,24.2219,24.2833,24.2043,24.2394,74300.0
2014-08-06 10:10:00,27.61,27.61,27.54,27.55,59500.0,24.2482,24.2482,24.1867,24.1955,59500.0
2014-08-06 10:15:00,27.55,27.56,27.48,27.5,44300.0,24.1955,24.2043,24.134,24.1516,44300.0
2014-08-06 10:20:00,27.51,27.61,27.5,27.61,36700.0,24.1604,24.2482,24.1516,24.2482,36700.0
2014-08-06 10:25:00,27.61,27.71,27.61,27.71,43300.0,24.2482,24.336,24.2482,24.336,43300.0
2014-08-06 10:30:00,27.72,27.74,27.63,27.66,119600.0,24.3448,24.3624,24.2658,24.2921,119600.0
2014-08-06 10:35:00,27.65,27.66,27.61,27.64,31200.0,24.2833,24.2921,24.2482,24.2746,31200.0
2014-08-06 10:40:00,27.63,27.65,27.6,27.63,25700.0,24.2658,24.2833,24.2394,24.2658,25700.0
2014-08-06 10:45:00,27.63,27.64,27.6,27.62,24500.0,24.2658,24.2746,24.2394,24.257,24500.0
2014-08-06 10:50:00,27.61,27.66,27.61,27.66,49900.0,24.2482,24.2921,24.2482,24.2921,49900.0
2014-08-06 10:55:00,27.66,27.77,27.66,27.75,35600.0,24.2921,24.3887,24.2921,24.3712,35600.0
2014-08-06 11:00:00,27.75,27.78,27.73,27.74,45400.0,24.3712,24.3975,24.3536,24.3624,45400.0
2014-08-06 11:05:00,27.74,27.77,27.74,27.75,48700.0,24.3624,24.3887,24.3624,24.3712,48700.0
2014-08-06 11:10:00,27.76,27.8,27.76,27.78,43100.0,24.38,24.4151,24.38,24.3975,43100.0
2014-08-06 11:15:00,27.78,27.79,27.75,27.78,42000.0,24.3975,24.4063,24.3712,24.3975,42000.0
2014-08-06 11:20:00,27.79,27.79,27.76,27.77,34200.0,24.4063,24.4063,24.38,24.3887,34200.0
2014-08-06 11:25:00,27.77,27.79,27.72,27.73,38700.0,24.3887,24.4063,24.3448,24.3536,38700.0
2014-08-06 11:30:00,27.73,27.74,27.72,27.73,51000.0,24.3536,24.3624,24.3448,24.3536,51000.0
2014-08-06 11:35:00,27.73,27.74,27.69,27.7,55600.0,24.3536,24.3624,24.3185,24.3273,55600.0
2014-08-06 11:40:00,27.7,27.79,27.7,27.79,22300.0,24.3273,24.4063,24.3273,24.4063,22300.0
2014-08-06 11:45:00,27.79,27.84,27.78,27.78,32500.0,24.4063,24.4502,24.3975,24.3975,32500.0
2014-08-06 11:50:00,27.78,27.8,27.77,27.77,15900.0,24.3975,24.4151,24.3887,24.3887,15900.0
2014-08-06 11:55:00,27.77,27.79,27.76,27.77,14400.0,24.3887,24.4063,24.38,24.3887,14400.0
2014-08-06 12:00:00,27.78,27.79,27.76,27.79,18300.0,24.3975,24.4063,24.38,24.4063,18300.0
2014-08-06 12:05:00,27.79,27.79,27.76,27.76,22700.0,24.4063,24.4063,24.38,24.38,22700.0
2014-08-06 12:10:00,27.76,27.77,27.73,27.74,18100.0,24.38,24.3887,24.3536,24.3624,18100.0
2014-08-06 12:15:00,27.74,27.74,27.67,27.71,52900.0,24.3624,24.3624,24.3009,24.336,52900.0
2014-08-06 12:20:00,27.7,27.77,27.7,27.75,30400.0,24.3273,24.3887,24.3273,24.3712,30400.0
2014-08-06 12:25:00,27.75,27.75,27.7,27.71,27300.0,24.3712,24.3712,24.3273,24.336,27300.0
2014-08-06 12:30:00,27.71,27.77,27.7,27.75,37900.0,24.336,24.3887,24.3273,24.3712,37900.0
2014-08-06 12:35:00,27.74,27.78,27.74,27.75,26600.0,24.3624,24.3975,24.3624,24.3712,26600.0
2014-08-06 12:40:00,27.74,27.75,27.72,27.73,16100.0,24.3624,24.3712,24.3448,24.3536,16100.0
2014-08-06 12:45:00,27.73,27.73,27.69,27.69,24100.0,24.3536,24.3536,24.3185,24.3185,24100.0
2014-08-06 12:50:00,27.7,27.71,27.69,27.7,20400.0,24.3273,24.336,24.3185,24.3273,20400.0
2014-08-06 12:55:00,27.69,27.71,27.67,27.7,28100.0,24.3185,24.336,24.3009,24.3273,28100.0
2014-08-06 13:00:00,27.69,27.69,27.63,27.63,24300.0,24.3185,24.3185,24.2658,24.2658,24300.0
2014-08-06 13:05:00,27.63,27.65,27.63,27.63,17700.0,24.2658,24.2833,24.2658,24.2658,17700.0
2014-08-06 13:10:00,27.64,27.65,27.62,27.63,14000.0,24.2746,24.2833,24.257,24.2658,14000.0
2014-08-06 13:15:00,27.64,27.66,27.64,27.65,20200.0,24.2746,24.2921,24.2746,24.2833,20200.0
2014-08-06 13:20:00,27.64,27.67,27.63,27.67,44900.0,24.2746,24.3009,24.2658,24.3009,44900.0
2014-08-06 13:25:00,27.67,27.69,27.65,27.66,128300.0,24.3009,24.3185,24.2833,24.2921,128300.0
2014-08-06 13:30:00,27.65,27.69,27.65,27.67,76500.0,24.2833,24.3185,24.2833,24.3009,76500.0
2014-08-06 13:35:00,27.68,27.71,27.67,27.71,23100.0,24.3097,24.336,24.3009,24.336,23100.0
2014-08-06 13:40:00,27.7,27.71,27.68,27.71,27000.0,24.3273,24.336,24.3097,24.336,27000.0
2014-08-06 13:45:00,27.7,27.7,27.64,27.64,48900.0,24.3273,24.3273,24.2746,24.2746,48900.0
2014-08-06 13:50:00,27.64,27.64,27.58,27.59,38400.0,24.2746,24.2746,24.2219,24.2307,38400.0
2014-08-06 13:55:00,27.58,27.62,27.57,27.62,59100.0,24.2219,24.257,24.2131,24.257,59100.0
2014-08-06 14:00:00,27.61,27.66,27.59,27.65,151000.0,24.2482,24.2921,24.2307,24.2833,151000.0
2014-08-06 14:05:00,27.64,27.64,27.62,27.62,56600.0,24.2746,24.2746,24.257,24.257,56600.0
2014-08-06 14:10:00,27.61,27.62,27.59,27.6,27000.0,24.2482,24.257,24.2307,24.2394,27000.0
2014-08-06 14:15:00,27.6,27.61,27.58,27.59,25500.0,24.2394,24.2482,24.2219,24.2307,25500.0
2014-08-06 14:20:00,27.59,27.61,27.58,27.59,25700.0,24.2307,24.2482,24.2219,24.2307,25700.0
2014-08-06 14:25:00,27.59,27.62,27.59,27.6,18500.0,24.2307,24.257,24.2307,24.2394,18500.0
2014-08-06 14:30:00,27.6,27.6,27.55,27.56,31000.0,24.2394,24.2394,24.1955,24.2043,31000.0
2014-08-06 14:35:00,27.56,27.61,27.55,27.6,61000.0,24.2043,24.2482,24.1955,24.2394,61000.0
2014-08-06 14:40:00,27.6,27.67,27.6,27.66,39100.0,24.2394,24.3009,24.2394,24.2921,39100.0
2014-08-06 14:45:00,27.66,27.66,27.6,27.61,35300.0,24.2921,24.2921,24.2394,24.2482,35300.0
2014-08-06 14:50:00,27.62,27.64,27.6,27.62,36600.0,24.257,24.2746,24.2394,24.257,36600.0
2014-08-06 14:55:00,27.62,27.62,27.59,27.6,45900.0,24.257,24.257,24.2307,24.2394,45900.0
2014-08-06 15:00:00,27.6,27.67,27.6,27.65,91900.0,24.2394,24.3009,24.2394,24.2833,91900.0
2014-08-06 15:05:00,27.66,27.66,27.63,27.63,44400.0,24.2921,24.2921,24.2658,24.2658,44400.0
2014-08-06 15:10:00,27.63,27.64,27.6,27.6,90200.0,24.2658,24.2746,24.2394,24.2394,90200.0
2014-08-06 15:15:00,27.6,27.62,27.59,27.62,124300.0,24.2394,24.257,24.2307,24.257,124300.0
2014-08-06 15:20:00,27.62,27.62,27.58,27.58,71900.0,24.257,24.257,24.2219,24.2219,71900.0
2014-08-06 15:25:00,27.58,27.61,27.58,27.6,48600.0,24.2219,24.2482,24.2219,24.2394,48600.0
2014-08-06 15:30:00,27.6,27.6,27.55,27.56,62600.0,24.2394,24.2394,24.1955,24.2043,62600.0
2014-08-06 15:35:00,27.55,27.58,27.54,27.55,52800.0,24.1955,24.2219,24.1867,24.1955,52800.0
2014-08-06 15:40:00,27.55,27.58,27.55,27.56,82500.0,24.1955,24.2219,24.1955,24.2043,82500.0
2014-08-06 15:45:00,27.57,27.58,27.54,27.54,90600.0,24.2131,24.2219,24.1867,24.1867,90600.0
2014-08-06 15:50:00,27.55,27.6,27.54,27.54,133300.0,24.1955,24.2394,24.1867,24.1867,133300.0
2014-08-06 15:55:00,27.55,27.58,27.54,27.54,211600.0,24.1955,24.2219,24.1867,24.1867,211600.0
2014-08-07 09:30:00,27.77,27.84,27.72,27.78,56000.0,24.3887,24.4502,24.3448,24.3975,56000.0
2014-08-07 09:35:00,27.78,27.78,27.65,27.65,73900.0,24.3975,24.3975,24.2833,24.2833,73900.0
2014-08-07 09:40:00,27.65,27.65,27.56,27.61,28300.0,24.2833,24.2833,24.2043,24.2482,28300.0
2014-08-07 09:45:00,27.61,27.61,27.49,27.51,49300.0,24.2482,24.2482,24.1428,24.1604,49300.0
2014-08-07 09:50:00,27.51,27.57,27.51,27.56,31700.0,24.1604,24.2131,24.1604,24.2043,31700.0
2014-08-07 09:55:00,27.56,27.62,27.55,27.61,55800.0,24.2043,24.257,24.1955,24.2482,55800.0
2014-08-07 10:00:00,27.61,27.67,27.61,27.65,163100.0,24.2482,24.3009,24.2482,24.2833,163100.0
2014-08-07 10:05:00,27.66,27.73,27.65,27.72,80800.0,24.2921,24.3536,24.2833,24.3448,80800.0
2014-08-07 10:10:00,27.71,27.75,27.69,27.74,85500.0,24.336,24.3712,24.3185,24.3624,85500.0
2014-08-07 10:15:00,27.74,27.78,27.74,27.75,124300.0,24.3624,24.3975,24.3624,24.3712,124300.0
2014-08-07 10:20:00,27.76,27.78,27.74,27.76,58900.0,24.38,24.3975,24.3624,24.38,58900.0
2014-08-07 10:25:00,27.76,27.79,27.75,27.77,27900.0,24.38,24.4063,24.3712,24.3887,27900.0
2014-08-07 10:30:00,27.77,27.79,27.75,27.78,48600.0,24.3887,24.4063,24.3712,24.3975,48600.0
2014-08-07 10:35:00,27.79,27.84,27.79,27.81,57500.0,24.4063,24.4502,24.4063,24.4239,57500.0
2014-08-07 10:40:00,27.8,27.8,27.74,27.75,88900.0,24.4151,24.4151,24.3624,24.3712,88900.0
2014-08-07 10:45:00,27.75,27.78,27.74,27.76,156100.0,24.3712,24.3975,24.3624,24.38,156100.0
2014-08-07 10:50:00,27.76,27.76,27.67,27.71,110400.0,24.38,24.38,24.3009,24.336,110400.0
2014-08-07 10:55:00,27.72,27.74,27.7,27.73,18500.0,24.3448,24.3624,24.3273,24.3536,18500.0
2014-08-07 11:00:00,27.72,27.72,27.7,27.71,38800.0,24.3448,24.3448,24.3273,24.336,38800.0
2014-08-07 11:05:00,27.71,27.71,27.64,27.67,49000.0,24.336,24.336,24.2746,24.3009,49000.0
2014-08-07 11:10:00,27.67,27.69,27.65,27.66,53700.0,24.3009,24.3185,24.2833,24.2921,53700.0
2014-08-07 11:15:00,27.66,27.68,27.62,27.68,56700.0,24.2921,24.3097,24.257,24.3097,56700.0
2014-08-07 11:20:00,27.68,27.71,27.68,27.7,16400.0,24.3097,24.336,24.3097,24.3273,16400.0
2014-08-07 11:25:00,27.71,27.72,27.65,27.68,83700.0,24.336,24.3448,24.2833,24.3097,83700.0
2014-08-07 11:30:00,27.68,27.69,27.64,27.67,84800.0,24.3097,24.3185,24.2746,24.3009,84800.0
2014-08-07 11:35:00,27.67,27.69,27.64,27.66,66900.0,24.3009,24.3185,24.2746,24.2921,66900.0
2014-08-07 11:40:00,27.66,27.66,27.6,27.62,40800.0,24.2921,24.2921,24.2394,24.257,40800.0
2014-08-07 11:45:00,27.62,27.62,27.54,27.55,236900.0,24.257,24.257,24.1867,24.1955,236900.0
2014-08-07 11:50:00,27.55,27.57,27.49,27.5,87400.0,24.1955,24.2131,24.1428,24.1516,87400.0
2014-08-07 11:55:00,27.5,27.5,27.47,27.49,125700.0,24.1516,24.1516,24.1253,24.1428,125700.0
2014-08-07 12:00:00,27.49,27.5,27.45,27.5,48300.0,24.1428,24.1516,24.1077,24.1516,48300.0
2014-08-07 12:05:00,27.5,27.51,27.46,27.5,27800.0,24.1516,24.1604,24.1165,24.1516,27800.0
2014-08-07 12:10:00,27.49,27.51,27.46,27.47,41400.0,24.1428,24.1604,24.1165,24.1253,41400.0
2014-08-07 12:15:00,27.47,27.47,27.38,27.4,60300.0,24.1253,24.1253,24.0462,24.0638,60300.0
2014-08-07 12:20:00,27.4,27.43,27.38,27.42,18700.0,24.0638,24.0901,24.0462,24.0814,18700.0
2014-08-07 12:25:00,27.42,27.45,27.39,27.4,113100.0,24.0814,24.1077,24.055,24.0638,113100.0
2014-08-07 12:30:00,27.4,27.41,27.34,27.36,140400.0,24.0638,24.0726,24.0111,24.0287,140400.0
2014-08-07 12:35:00,27.37,27.37,27.27,27.34,181600.0,24.0374,24.0374,23.9496,24.0111,181600.0
2014-08-07 12:40:00,27.34,27.35,27.32,27.33,51700.0,24.0111,24.0199,23.9935,24.0023,51700.0
2014-08-07 12:45:00,27.33,27.36,27.32,27.36,53600.0,24.0023,24.0287,23.9935,24.0287,53600.0
2014-08-07 12:50:00,27.35,27.37,27.34,27.37,241700.0,24.0199,24.0374,24.0111,24.0374,241700.0
2014-08-07 12:55:00,27.38,27.39,27.35,27.35,23800.0,24.0462,24.055,24.0199,24.0199,23800.0
2014-08-07 13:00:00,27.35,27.38,27.34,27.37,57400.0,24.0199,24.0462,24.0111,24.0374,57400.0
2014-08-07 13:05:00,27.38,27.39,27.36,27.37,41200.0,24.0462,24.055,24.0287,24.0374,41200.0
2014-08-07 13:10:00,27.38,27.39,27.33,27.33,46700.0,24.0462,24.055,24.0023,24.0023,46700.0
2014-08-07 13:15:00,27.34,27.38,27.33,27.37,40200.0,24.0111,24.0462,24.0023,24.0374,40200.0
2014-08-07 13:20:00,27.36,27.36,27.33,27.35,49300.0,24.0287,24.0287,24.0023,24.0199,49300.0
2014-08-07 13:25:00,27.35,27.4,27.34,27.35,94300.0,24.0199,24.0638,24.0111,24.0199,94300.0
2014-08-07 13:30:00,27.35,27.38,27.33,27.34,45300.0,24.0199,24.0462,24.0023,24.0111,45300.0
2014-08-07 13:35:00,27.34,27.38,27.32,27.38,20000.0,24.0111,24.0462,23.9935,24.0462,20000.0
2014-08-07 13:40:00,27.38,27.39,27.36,27.36,68900.0,24.0462,24.055,24.0287,24.0287,68900.0
2014-08-07 13:45:00,27.36,27.37,27.33,27.36,41300.0,24.0287,24.0374,24.0023,24.0287,41300.0
2014-08-07 13:50:00,27.35,27.37,27.34,27.35,33600.0,24.0199,24.0374,24.0111,24.0199,33600.0
2014-08-07 13:55:00,27.35,27.41,27.34,27.41,26500.0,24.0199,24.0726,24.0111,24.0726,26500.0
2014-08-07 14:00:00,27.41,27.41,27.31,27.31,60100.0,24.0726,24.0726,23.9847,23.9847,60100.0
2014-08-07 14:05:00,27.32,27.34,27.31,27.33,38200.0,23.9935,24.0111,23.9847,24.0023,38200.0
2014-08-07 14:10:00,27.32,27.32,27.29,27.31,35200.0,23.9935,23.9935,23.9672,23.9847,35200.0
2014-08-07 14:15:00,27.32,27.32,27.25,27.25,32900.0,23.9935,23.9935,23.932,23.932,32900.0
2014-08-07 14:20:00,27.25,27.26,27.22,27.23,68100.0,23.932,23.9408,23.9057,23.9145,68100.0
2014-08-07 14:25:00,27.23,27.25,27.21,27.23,25500.0,23.9145,23.932,23.8969,23.9145,25500.0
2014-08-07 14:30:00,27.23,27.24,27.19,27.2,46000.0,23.9145,23.9233,23.8794,23.8881,46000.0
2014-08-07 14:35:00,27.2,27.22,27.19,27.19,48200.0,23.8881,23.9057,23.8794,23.8794,48200.0
2014-08-07 14:40:00,27.2,27.23,27.17,27.17,49300.0,23.8881,23.9145,23.8618,23.8618,49300.0
2014-08-07 14:45:00,27.18,27.21,27.17,27.19,39300.0,23.8706,23.8969,23.8618,23.8794,39300.0
2014-08-07 14:50:00,27.18,27.22,27.18,27.18,48600.0,23.8706,23.9057,23.8706,23.8706,48600.0
2014-08-07 14:55:00,27.18,27.18,27.13,27.13,72500.0,23.8706,23.8706,23.8267,23.8267,72500.0
2014-08-07 15:00:00,27.13,27.18,27.13,27.17,33100.0,23.8267,23.8706,23.8267,23.8618,33100.0
2014-08-07 15:05:00,27.17,27.19,27.1,27.13,56900.0,23.8618,23.8794,23.8003,23.8267,56900.0
2014-08-07 15:10:00,27.13,27.15,27.1,27.12,83800.0,23.8267,23.8442,23.8003,23.8179,83800.0
2014-08-07 15:15:00,27.13,27.14,27.09,27.14,114600.0,23.8267,23.8354,23.7915,23.8354,114600.0
2014-08-07 15:20:00,27.13,27.13,27.08,27.11,122200.0,23.8267,23.8267,23.7827,23.8091,122200.0
2014-08-07 15:25:00,27.11,27.14,27.09,27.13,55000.0,23.8091,23.8354,23.7915,23.8267,55000.0
2014-08-07 15:30:00,27.13,27.14,27.08,27.11,99200.0,23.8267,23.8354,23.7827,23.8091,99200.0
2014-08-07 15:35:00,27.1,27.16,27.08,27.15,114000.0,23.8003,23.853,23.7827,23.8442,114000.0
2014-08-07 15:40:00,27.14,27.16,27.1,27.12,155300.0,23.8354,23.853,23.8003,23.8179,155300.0
2014-08-07 15:45:00,27.13,27.14,27.11,27.13,52400.0,23.8267,23.8354,23.8091,23.8267,52400.0
2014-08-07 15:50:00,27.13,27.19,27.13,27.17,147000.0,23.8267,23.8794,23.8267,23.8618,147000.0
2014-08-07 15:55:00,27.18,27.21,27.14,27.15,221800.0,23.8706,23.8969,23.8354,23.8442,221800.0
2014-08-08 09:30:00,27.28,27.28,27.18,27.19,49900.0,23.9584,23.9584,23.8706,23.8794,49900.0
2014-08-08 09:35:00,27.19,27.22,27.1,27.11,45600.0,23.8794,23.9057,23.8003,23.8091,45600.0
2014-08-08 09:40:00,27.11,27.13,26.99,27.01,79600.0,23.8091,23.8267,23.7037,23.7213,79600.0
2014-08-08 09:45:00,27.01,27.16,27.0,27.15,40200.0,23.7213,23.853,23.7125,23.8442,40200.0
2014-08-08 09:50:00,27.15,27.23,27.15,27.21,180500.0,23.8442,23.9145,23.8442,23.8969,180500.0
2014-08-08 09:55:00,27.21,27.25,27.17,27.18,160100.0,23.8969,23.932,23.8618,23.8706,160100.0
2014-08-08 10:00:00,27.2,27.25,27.1,27.23,38000.0,23.8881,23.932,23.8003,23.9145,38000.0
2014-08-08 10:05:00,27.24,27.3,27.24,27.25,148700.0,23.9233,23.976,23.9233,23.932,148700.0
2014-08-08 10:10:00,27.26,27.28,27.22,27.22,42200.0,23.9408,23.9584,23.9057,23.9057,42200.0
2014-08-08 10:15:00,27.21,27.26,27.19,27.24,23900.0,23.8969,23.9408,23.8794,23.9233,23900.0
2014-08-08 10:20:00,27.23,27.29,27.2,27.27,30800.0,23.9145,23.9672,23.8881,23.9496,30800.0
2014-08-08 10:25:00,27.27,27.29,27.17,27.2,169700.0,23.9496,23.9672,23.8618,23.8881,169700.0
2014-08-08 10:30:00,27.19,27.22,27.16,27.22,217300.0,23.8794,23.9057,23.853,23.9057,217300.0
2014-08-08 10:35:00,27.22,27.28,27.2,27.28,29000.0,23.9057,23.9584,23.8881,23.9584,29000.0
2014-08-08 10:40:00,27.27,27.38,27.27,27.33,31800.0,23.9496,24.0462,23.9496,24.0023,31800.0
2014-08-08 10:45:00,27.33,27.42,27.33,27.36,49100.0,24.0023,24.0814,24.0023,24.0287,49100.0
2014-08-08 10:50:00,27.35,27.37,27.33,27.33,88900.0,24.0199,24.0374,24.0023,24.0023,88900.0
2014-08-08 10:55:00,27.32,27.32,27.27,27.31,95200.0,23.9935,23.9935,23.9496,23.9847,95200.0
2014-08-08 11:00:00,27.3,27.3,27.26,27.29,37000.0,23.976,23.976,23.9408,23.9672,37000.0
2014-08-08 11:05:00,27.29,27.31,27.28,27.3,113800.0,23.9672,23.9847,23.9584,23.976,113800.0
2014-08-08 11:10:00,27.3,27.35,27.29,27.31,89400.0,23.976,24.0199,23.9672,23.9847,89400.0
2014-08-08 11:15:00,27.31,27.31,27.28,27.31,131800.0,23.9847,23.9847,23.9584,23.9847,131800.0
2014-08-08 11:20:00,27.31,27.34,27.29,27.31,58000.0,23.9847,24.0111,23.9672,23.9847,58000.0
2014-08-08 11:25:00,27.32,27.38,27.31,27.33,37500.0,23.9935,24.0462,23.9847,24.0023,37500.0
2014-08-08 11:30:00,27.34,27.35,27.32,27.34,24400.0,24.0111,24.0199,23.9935,24.0111,24400.0
2014-08-08 11:35:00,27.34,27.34,27.31,27.33,14600.0,24.0111,24.0111,23.9847,24.0023,14600.0
2014-08-08 11:40:00,27.33,27.34,27.31,27.32,12700.0,24.0023,24.0111,23.9847,23.9935,12700.0
2014-08-08 11:45:00,27.31,27.34,27.3,27.32,18000.0,23.9847,24.0111,23.976,23.9935,18000.0
2014-08-08 11:50:00,27.31,27.33,27.3,27.31,14200.0,23.9847,24.0023,23.976,23.9847,14200.0
2014-08-08 11:55:00,27.32,27.36,27.32,27.35,22000.0,23.9935,24.0287,23.9935,24.0199,22000.0
2014-08-08 12:00:00,27.35,27.35,27.33,27.33,9400.0,24.0199,24.0199,24.0023,24.0023,9400.0
2014-08-08 12:05:00,27.34,27.36,27.3,27.31,19000.0,24.0111,24.0287,23.976,23.9847,19000.0
2014-08-08 12:10:00,27.31,27.32,27.29,27.31,37400.0,23.9847,23.9935,23.9672,23.9847,37400.0
2014-08-08 12:15:00,27.31,27.31,27.28,27.3,21900.0,23.9847,23.9847,23.9584,23.976,21900.0
2014-08-08 12:20:00,27.29,27.32,27.27,27.29,53200.0,23.9672,23.9935,23.9496,23.9672,53200.0
2014-08-08 12:25:00,27.29,27.29,27.25,27.27,10700.0,23.9672,23.9672,23.932,23.9496,10700.0
2014-08-08 12:30:00,27.27,27.28,27.26,27.28,5900.0,23.9496,23.9584,23.9408,23.9584,5900.0
2014-08-08 12:35:00,27.28,27.28,27.25,27.28,22800.0,23.9584,23.9584,23.932,23.9584,22800.0
2014-08-08 12:40:00,27.29,27.29,27.28,27.28,5600.0,23.9672,23.9672,23.9584,23.9584,5600.0
2014-08-08 12:45:00,27.27,27.28,27.27,27.28,8800.0,23.9496,23.9584,23.9496,23.9584,8800.0
2014-08-08 12:50:00,27.28,27.3,27.27,27.27,21700.0,23.9584,23.976,23.9496,23.9496,21700.0
2014-08-08 12:55:00,27.28,27.28,27.25,27.26,14500.0,23.9584,23.9584,23.932,23.9408,14500.0
2014-08-08 13:00:00,27.26,27.28,27.26,27.28,15300.0,23.9408,23.9584,23.9408,23.9584,15300.0
2014-08-08 13:05:00,27.28,27.32,27.27,27.3,129500.0,23.9584,23.9935,23.9496,23.976,129500.0
2014-08-08 13:10:00,27.31,27.32,27.28,27.31,40500.0,23.9847,23.9935,23.9584,23.9847,40500.0
2014-08-08 13:15:00,27.32,27.4,27.32,27.4,58000.0,23.9935,24.0638,23.9935,24.0638,58000.0
2014-08-08 13:20:00,27.41,27.43,27.39,27.42,25500.0,24.0726,24.0901,24.055,24.0814,25500.0
2014-08-08 13:25:00,27.42,27.47,27.42,27.45,47600.0,24.0814,24.1253,24.0814,24.1077,47600.0
2014-08-08 13:30:00,27.45,27.46,27.42,27.44,35000.0,24.1077,24.1165,24.0814,24.0989,35000.0
2014-08-08 13:35:00,27.45,27.47,27.43,27.47,31100.0,24.1077,24.1253,24.0901,24.1253,31100.0
2014-08-08 13:40:00,27.47,27.5,27.46,27.48,40500.0,24.1253,24.1516,24.1165,24.134,40500.0
2014-08-08 13:45:00,27.49,27.5,27.45,27.46,45900.0,24.1428,24.1516,24.1077,24.1165,45900.0
2014-08-08 13:50:00,27.46,27.48,27.46,27.48,62200.0,24.1165,24.134,24.1165,24.134,62200.0
2014-08-08 13:55:00,27.48,27.53,27.47,27.52,53400.0,24.134,24.178,24.1253,24.1692,53400.0
2014-08-08 14:00:00,27.52,27.52,27.49,27.51,23400.0,24.1692,24.1692,24.1428,24.1604,23400.0
2014-08-08 14:05:00,27.51,27.54,27.5,27.51,29800.0,24.1604,24.1867,24.1516,24.1604,29800.0
2014-08-08 14:10:00,27.5,27.51,27.47,27.48,39600.0,24.1516,24.1604,24.1253,24.134,39600.0
2014-08-08 14:15:00,27.48,27.49,27.46,27.49,37400.0,24.134,24.1428,24.1165,24.1428,37400.0
2014-08-08 14:20:00,27.49,27.5,27.46,27.49,35700.0,24.1428,24.1516,24.1165,24.1428,35700.0
2014-08-08 14:25:00,27.5,27.51,27.5,27.51,32600.0,24.1516,24.1604,24.1516,24.1604,32600.0
2014-08-08 14:30:00,27.51,27.52,27.48,27.5,83600.0,24.1604,24.1692,24.134,24.1516,83600.0
2014-08-08 14:35:00,27.5,27.54,27.5,27.52,56600.0,24.1516,24.1867,24.1516,24.1692,56600.0
2014-08-08 14:40:00,27.52,27.52,27.48,27.5,50400.0,24.1692,24.1692,24.134,24.1516,50400.0
2014-08-08 14:45:00,27.5,27.52,27.49,27.51,17700.0,24.1516,24.1692,24.1428,24.1604,17700.0
2014-08-08 14:50:00,27.5,27.52,27.48,27.48,43800.0,24.1516,24.1692,24.134,24.134,43800.0
2014-08-08 14:55:00,27.48,27.5,27.46,27.46,68500.0,24.134,24.1516,24.1165,24.1165,68500.0
2014-08-08 15:00:00,27.46,27.47,27.44,27.45,67300.0,24.1165,24.1253,24.0989,24.1077,67300.0
2014-08-08 15:05:00,27.45,27.55,27.45,27.55,215800.0,24.1077,24.1955,24.1077,24.1955,215800.0
2014-08-08 15:10:00,27.54,27.58,27.52,27.57,122900.0,24.1867,24.2219,24.1692,24.2131,122900.0
2014-08-08 15:15:00,27.58,27.59,27.56,27.57,90100.0,24.2219,24.2307,24.2043,24.2131,90100.0
2014-08-08 15:20:00,27.57,27.61,27.56,27.61,48800.0,24.2131,24.2482,24.2043,24.2482,48800.0
2014-08-08 15:25:00,27.61,27.66,27.6,27.66,88000.0,24.2482,24.2921,24.2394,24.2921,88000.0
2014-08-08 15:30:00,27.66,27.69,27.64,27.65,139600.0,24.2921,24.3185,24.2746,24.2833,139600.0
2014-08-08 15:35:00,27.65,27.66,27.62,27.65,69900.0,24.2833,24.2921,24.257,24.2833,69900.0
2014-08-08 15:40:00,27.66,27.69,27.65,27.67,112800.0,24.2921,24.3185,24.2833,24.3009,112800.0
2014-08-08 15:45:00,27.67,27.71,27.67,27.7,149900.0,24.3009,24.336,24.3009,24.3273,149900.0
2014-08-08 15:50:00,27.7,27.71,27.68,27.68,115200.0,24.3273,24.336,24.3097,24.3097,115200.0
2014-08-08 15:55:00,27.69,27.72,27.67,27.67,336900.0,24.3185,24.3448,24.3009,24.3009,336900.0
2014-08-11 09:30:00,27.82,27.83,27.64,27.8,72600.0,24.4326,24.4414,24.2746,24.4151,72600.0
2014-08-11 09:35:00,27.79,27.81,27.75,27.8,43500.0,24.4063,24.4239,24.3712,24.4151,43500.0
2014-08-11 09:40:00,27.8,27.81,27.76,27.76,63300.0,24.4151,24.4239,24.38,24.38,63300.0
2014-08-11 09:45:00,27.76,27.77,27.64,27.67,62700.0,24.38,24.3887,24.2746,24.3009,62700.0
2014-08-11 09:50:00,27.67,27.71,27.62,27.66,215800.0,24.3009,24.336,24.257,24.2921,215800.0
2014-08-11 09:55:00,27.66,27.74,27.64,27.73,88600.0,24.2921,24.3624,24.2746,24.3536,88600.0
2014-08-11 10:00:00,27.73,27.82,27.73,27.81,90000.0,24.3536,24.4326,24.3536,24.4239,90000.0
2014-08-11 10:05:00,27.81,27.86,27.81,27.85,39200.0,24.4239,24.4678,24.4239,24.459,39200.0
2014-08-11 10:10:00,27.86,27.87,27.83,27.86,65500.0,24.4678,24.4766,24.4414,24.4678,65500.0
2014-08-11 10:15:00,27.85,27.88,27.83,27.85,21200.0,24.459,24.4853,24.4414,24.459,21200.0
2014-08-11 10:20:00,27.84,27.88,27.84,27.85,36000.0,24.4502,24.4853,24.4502,24.459,36000.0
2014-08-11 10:25:00,27.85,27.88,27.82,27.83,21400.0,24.459,24.4853,24.4326,24.4414,21400.0
2014-08-11 10:30:00,27.83,27.84,27.8,27.84,25000.0,24.4414,24.4502,24.4151,24.4502,25000.0
2014-08-11 10:35:00,27.84,27.87,27.81,27.84,74800.0,24.4502,24.4766,24.4239,24.4502,74800.0
2014-08-11 10:40:00,27.84,27.88,27.84,27.87,24300.0,24.4502,24.4853,24.4502,24.4766,24300.0
2014-08-11 10:45:00,27.87,27.89,27.87,27.88,15300.0,24.4766,24.4941,24.4766,24.4853,15300.0
2014-08-11 10:50:00,27.89,27.9,27.82,27.88,34600.0,24.4941,24.5029,24.4326,24.4853,34600.0
2014-08-11 10:55:00,27.87,27.88,27.84,27.85,13800.0,24.4766,24.4853,24.4502,24.459,13800.0
2014-08-11 11:00:00,27.85,27.86,27.82,27.83,20600.0,24.459,24.4678,24.4326,24.4414,20600.0
2014-08-11 11:05:00,27.83,27.87,27.83,27.84,32600.0,24.4414,24.4766,24.4414,24.4502,32600.0
2014-08-11 11:10:00,27.84,27.9,27.84,27.87,66500.0,24.4502,24.5029,24.4502,24.4766,66500.0
2014-08-11 11:15:00,27.87,27.88,27.85,27.86,104600.0,24.4766,24.4853,24.459,24.4678,104600.0
2014-08-11 11:20:00,27.86,27.87,27.83,27.85,40700.0,24.4678,24.4766,24.4414,24.459,40700.0
2014-08-11 11:25:00,27.85,27.87,27.83,27.87,36700.0,24.459,24.4766,24.4414,24.4766,36700.0
2014-08-11 11:30:00,27.87,27.89,27.84,27.85,36800.0,24.4766,24.4941,24.4502,24.459,36800.0
2014-08-11 11:35:00,27.85,27.85,27.81,27.82,24000.0,24.459,24.459,24.4239,24.4326,24000.0
2014-08-11 11:40:00,27.82,27.83,27.81,27.82,14700.0,24.4326,24.4414,24.4239,24.4326,14700.0
2014-08-11 11:45:00,27.82,27.83,27.79,27.81,68400.0,24.4326,24.4414,24.4063,24.4239,68400.0
2014-08-11 11:50:00,27.82,27.82,27.79,27.8,47700.0,24.4326,24.4326,24.4063,24.4151,47700.0
2014-08-11 11:55:00,27.8,27.82,27.79,27.82,21700.0,24.4151,24.4326,24.4063,24.4326,21700.0
2014-08-11 12:00:00,27.82,27.83,27.78,27.79,21100.0,24.4326,24.4414,24.3975,24.4063,21100.0
2014-08-11 12:05:00,27.8,27.83,27.8,27.83,24000.0,24.4151,24.4414,24.4151,24.4414,24000.0
2014-08-11 12:10:00,27.82,27.86,27.81,27.84,17300.0,24.4326,24.4678,24.4239,24.4502,17300.0
2014-08-11 12:15:00,27.83,27.86,27.82,27.85,24600.0,24.4414,24.4678,24.4326,24.459,24600.0
2014-08-11 12:20:00,27.85,27.89,27.85,27.89,23100.0,24.459,24.4941,24.459,24.4941,23100.0
2014-08-11 12:25:00,27.89,27.91,27.87,27.87,41700.0,24.4941,24.5117,24.4766,24.4766,41700.0
2014-08-11 12:30:00,27.87,27.88,27.84,27.84,14000.0,24.4766,24.4853,24.4502,24.4502,14000.0
2014-08-11 12:35:00,27.85,27.88,27.85,27.85,8400.0,24.459,24.4853,24.459,24.459,8400.0
2014-08-11 12:40:00,27.85,27.87,27.84,27.86,15700.0,24.459,24.4766,24.4502,24.4678,15700.0
2014-08-11 12:45:00,27.87,27.87,27.84,27.84,11700.0,24.4766,24.4766,24.4502,24.4502,11700.0
2014-08-11 12:50:00,27.85,27.87,27.84,27.85,10800.0,24.459,24.4766,24.4502,24.459,10800.0
2014-08-11 12:55:00,27.85,27.85,27.82,27.82,52800.0,24.459,24.459,24.4326,24.4326,52800.0
2014-08-11 13:00:00,27.82,27.85,27.81,27.82,29800.0,24.4326,24.459,24.4239,24.4326,29800.0
2014-08-11 13:05:00,27.82,27.85,27.82,27.85,22900.0,24.4326,24.459,24.4326,24.459,22900.0
2014-08-11 13:10:00,27.85,27.89,27.83,27.88,71400.0,24.459,24.4941,24.4414,24.4853,71400.0
2014-08-11 13:15:00,27.88,27.89,27.87,27.88,30000.0,24.4853,24.4941,24.4766,24.4853,30000.0
2014-08-11 13:20:00,27.89,27.9,27.85,27.85,44300.0,24.4941,24.5029,24.459,24.459,44300.0
2014-08-11 13:25:00,27.85,27.86,27.81,27.82,21100.0,24.459,24.4678,24.4239,24.4326,21100.0
2014-08-11 13:30:00,27.82,27.86,27.82,27.86,33100.0,24.4326,24.4678,24.4326,24.4678,33100.0
2014-08-11 13:35:00,27.86,27.86,27.81,27.82,83000.0,24.4678,24.4678,24.4239,24.4326,83000.0
2014-08-11 13:40:00,27.82,27.83,27.8,27.81,110400.0,24.4326,24.4414,24.4151,24.4239,110400.0
2014-08-11 13:45:00,27.81,27.81,27.79,27.81,31100.0,24.4239,24.4239,24.4063,24.4239,31100.0
2014-08-11 13:50:00,27.81,27.82,27.75,27.77,48700.0,24.4239,24.4326,24.3712,24.3887,48700.0
2014-08-11 13:55:00,27.76,27.77,27.74,27.75,30500.0,24.38,24.3887,24.3624,24.3712,30500.0
2014-08-11 14:00:00,27.75,27.76,27.72,27.76,22900.0,24.3712,24.38,24.3448,24.38,22900.0
2014-08-11 14:05:00,27.76,27.77,27.73,27.76,163000.0,24.38,24.3887,24.3536,24.38,163000.0
2014-08-11 14:10:00,27.75,27.79,27.74,27.79,64400.0,24.3712,24.4063,24.3624,24.4063,64400.0
2014-08-11 14:15:00,27.79,27.83,27.78,27.82,33100.0,24.4063,24.4414,24.3975,24.4326,33100.0
2014-08-11 14:20:00,27.82,27.83,27.81,27.83,21800.0,24.4326,24.4414,24.4239,24.4414,21800.0
2014-08-11 14:25:00,27.82,27.83,27.79,27.79,27700.0,24.4326,24.4414,24.4063,24.4063,27700.0
2014-08-11 14:30:00,27.79,27.79,27.75,27.78,60300.0,24.4063,24.4063,24.3712,24.3975,60300.0
2014-08-11 14:35:00,27.79,27.8,27.75,27.78,40600.0,24.4063,24.4151,24.3712,24.3975,40600.0
2014-08-11 14:40:00,27.79,27.82,27.78,27.82,17200.0,24.4063,24.4326,24.3975,24.4326,17200.0
2014-08-11 14:45:00,27.82,27.83,27.79,27.8,36800.0,24.4326,24.4414,24.4063,24.4151,36800.0
2014-08-11 14:50:00,27.8,27.81,27.78,27.8,35700.0,24.4151,24.4239,24.3975,24.4151,35700.0
2014-08-11 14:55:00,27.8,27.81,27.76,27.77,44300.0,24.4151,24.4239,24.38,24.3887,44300.0
2014-08-11 15:00:00,27.77,27.8,27.77,27.79,36200.0,24.3887,24.4151,24.3887,24.4063,36200.0
2014-08-11 15:05:00,27.8,27.83,27.79,27.82,40500.0,24.4151,24.4414,24.4063,24.4326,40500.0
2014-08-11 15:10:00,27.81,27.83,27.79,27.82,68000.0,24.4239,24.4414,24.4063,24.4326,68000.0
2014-08-11 15:15:00,27.82,27.83,27.79,27.81,65400.0,24.4326,24.4414,24.4063,24.4239,65400.0
2014-08-11 15:20:00,27.81,27.81,27.79,27.79,22500.0,24.4239,24.4239,24.4063,24.4063,22500.0
2014-08-11 15:25:00,27.8,27.8,27.75,27.77,108700.0,24.4151,24.4151,24.3712,24.3887,108700.0
2014-08-11 15:30:00,27.77,27.8,27.77,27.8,25600.0,24.3887,24.4151,24.3887,24.4151,25600.0
2014-08-11 15:35:00,27.8,27.8,27.79,27.8,23300.0,24.4151,24.4151,24.4063,24.4151,23300.0
2014-08-11 15:40:00,27.79,27.8,27.74,27.75,102700.0,24.4063,24.4151,24.3624,24.3712,102700.0
2014-08-11 15:45:00,27.75,27.76,27.74,27.75,92200.0,24.3712,24.38,24.3624,24.3712,92200.0
2014-08-11 15:50:00,27.75,27.76,27.71,27.71,307000.0,24.3712,24.38,24.336,24.336,307000.0
2014-08-11 15:55:00,27.71,27.73,27.7,27.71,336800.0,24.336,24.3536,24.3273,24.336,336800.0
2014-08-12 09:30:00,27.69,27.75,27.62,27.74,49300.0,24.3185,24.3712,24.257,24.3624,49300.0
2014-08-12 09:35:00,27.74,27.78,27.72,27.78,54800.0,24.3624,24.3975,24.3448,24.3975,54800.0
2014-08-12 09:40:00,27.78,27.81,27.75,27.77,53400.0,24.3975,24.4239,24.3712,24.3887,53400.0
2014-08-12 09:45:00,27.77,27.79,27.74,27.75,40000.0,24.3887,24.4063,24.3624,24.3712,40000.0
2014-08-12 09:50:00,27.76,27.77,27.68,27.68,72700.0,24.38,24.3887,24.3097,24.3097,72700.0
2014-08-12 09:55:00,27.68,27.73,27.66,27.73,34800.0,24.3097,24.3536,24.2921,24.3536,34800.0
2014-08-12 10:00:00,27.73,27.77,27.7,27.77,40100.0,24.3536,24.3887,24.3273,24.3887,40100.0
2014-08-12 10:05:00,27.78,27.81,27.72,27.72,58000.0,24.3975,24.4239,24.3448,24.3448,58000.0
2014-08-12 10:10:00,27.72,27.73,27.68,27.73,35500.0,24.3448,24.3536,24.3097,24.3536,35500.0
2014-08-12 10:15:00,27.73,27.79,27.7,27.79,31500.0,24.3536,24.4063,24.3273,24.4063,31500.0
2014-08-12 10:20:00,27.78,27.8,27.76,27.78,48200.0,24.3975,24.4151,24.38,24.3975,48200.0
2014-08-12 10:25:00,27.78,27.78,27.71,27.74,44500.0,24.3975,24.3975,24.336,24.3624,44500.0
2014-08-12 10:30:00,27.75,27.75,27.68,27.69,32300.0,24.3712,24.3712,24.3097,24.3185,32300.0
2014-08-12 10:35:00,27.69,27.7,27.66,27.67,19500.0,24.3185,24.3273,24.2921,24.3009,19500.0
2014-08-12 10:40:00,27.67,27.7,27.63,27.63,19800.0,24.3009,24.3273,24.2658,24.2658,19800.0
2014-08-12 10:45:00,27.63,27.65,27.61,27.61,13900.0,24.2658,24.2833,24.2482,24.2482,13900.0
2014-08-12 10:50:00,27.61,27.62,27.59,27.61,27400.0,24.2482,24.257,24.2307,24.2482,27400.0
2014-08-12 10:55:00,27.61,27.64,27.59,27.62,19000.0,24.2482,24.2746,24.2307,24.257,19000.0
2014-08-12 11:00:00,27.62,27.62,27.55,27.57,53700.0,24.257,24.257,24.1955,24.2131,53700.0
2014-08-12 11:05:00,27.57,27.59,27.55,27.58,95400.0,24.2131,24.2307,24.1955,24.2219,95400.0
2014-08-12 11:10:00,27.58,27.63,27.58,27.63,18000.0,24.2219,24.2658,24.2219,24.2658,18000.0
2014-08-12 11:15:00,27.63,27.65,27.63,27.65,29700.0,24.2658,24.2833,24.2658,24.2833,29700.0
2014-08-12 11:20:00,27.65,27.69,27.65,27.69,33900.0,24.2833,24.3185,24.2833,24.3185,33900.0
2014-08-12 11:25:00,27.69,27.71,27.67,27.7,49500.0,24.3185,24.336,24.3009,24.3273,49500.0
2014-08-12 11:30:00,27.69,27.71,27.67,27.69,30200.0,24.3185,24.336,24.3009,24.3185,30200.0
2014-08-12 11:35:00,27.69,27.71,27.65,27.67,23300.0,24.3185,24.336,24.2833,24.3009,23300.0
2014-08-12 11:40:00,27.66,27.67,27.64,27.66,16800.0,24.2921,24.3009,24.2746,24.2921,16800.0
2014-08-12 11:45:00,27.66,27.68,27.64,27.65,119600.0,24.2921,24.3097,24.2746,24.2833,119600.0
2014-08-12 11:50:00,27.65,27.69,27.65,27.68,17200.0,24.2833,24.3185,24.2833,24.3097,17200.0
2014-08-12 11:55:00,27.69,27.69,27.65,27.66,25000.0,24.3185,24.3185,24.2833,24.2921,25000.0
2014-08-12 12:00:00,27.65,27.65,27.6,27.63,30800.0,24.2833,24.2833,24.2394,24.2658,30800.0
2014-08-12 12:05:00,27.62,27.63,27.6,27.62,41100.0,24.257,24.2658,24.2394,24.257,41100.0
2014-08-12 12:10:00,27.62,27.65,27.61,27.64,14800.0,24.257,24.2833,24.2482,24.2746,14800.0
2014-08-12 12:15:00,27.64,27.64,27.6,27.6,27000.0,24.2746,24.2746,24.2394,24.2394,27000.0
2014-08-12 12:20:00,27.6,27.62,27.59,27.61,21100.0,24.2394,24.257,24.2307,24.2482,21100.0
2014-08-12 12:25:00,27.62,27.63,27.6,27.6,16100.0,24.257,24.2658,24.2394,24.2394,16100.0
2014-08-12 12:30:00,27.6,27.62,27.6,27.62,8400.0,24.2394,24.257,24.2394,24.257,8400.0
2014-08-12 12:35:00,27.61,27.67,27.61,27.66,23700.0,24.2482,24.3009,24.2482,24.2921,23700.0
2014-08-12 12:40:00,27.66,27.69,27.65,27.66,36000.0,24.2921,24.3185,24.2833,24.2921,36000.0
2014-08-12 12:45:00,27.66,27.67,27.66,27.66,16700.0,24.2921,24.3009,24.2921,24.2921,16700.0
2014-08-12 12:50:00,27.66,27.68,27.64,27.65,22200.0,24.2921,24.3097,24.2746,24.2833,22200.0
2014-08-12 12:55:00,27.64,27.67,27.64,27.64,12700.0,24.2746,24.3009,24.2746,24.2746,12700.0
2014-08-12 13:00:00,27.65,27.66,27.64,27.66,18900.0,24.2833,24.2921,24.2746,24.2921,18900.0
2014-08-12 13:05:00,27.66,27.68,27.64,27.68,26500.0,24.2921,24.3097,24.2746,24.3097,26500.0
2014-08-12 13:10:00,27.68,27.69,27.65,27.66,15000.0,24.3097,24.3185,24.2833,24.2921,15000.0
2014-08-12 13:15:00,27.65,27.67,27.64,27.67,9900.0,24.2833,24.3009,24.2746,24.3009,9900.0
2014-08-12 13:20:00,27.67,27.67,27.62,27.62,30200.0,24.3009,24.3009,24.257,24.257,30200.0
2014-08-12 13:25:00,27.62,27.65,27.62,27.62,17700.0,24.257,24.2833,24.257,24.257,17700.0
2014-08-12 13:30:00,27.62,27.64,27.6,27.6,42700.0,24.257,24.2746,24.2394,24.2394,42700.0
2014-08-12 13:35:00,27.6,27.61,27.59,27.6,34200.0,24.2394,24.2482,24.2307,24.2394,34200.0
2014-08-12 13:40:00,27.6,27.61,27.57,27.59,31000.0,24.2394,24.2482,24.2131,24.2307,31000.0
2014-08-12 13:45:00,27.58,27.58,27.55,27.56,22900.0,24.2219,24.2219,24.1955,24.2043,22900.0
2014-08-12 13:50:00,27.56,27.61,27.56,27.6,19200.0,24.2043,24.2482,24.2043,24.2394,19200.0
2014-08-12 13:55:00,27.59,27.61,27.58,27.59,26500.0,24.2307,24.2482,24.2219,24.2307,26500.0
2014-08-12 14:00:00,27.59,27.6,27.56,27.58,20900.0,24.2307,24.2394,24.2043,24.2219,20900.0
2014-08-12 14:05:00,27.58,27.58,27.54,27.54,23600.0,24.2219,24.2219,24.1867,24.1867,23600.0
2014-08-12 14:10:00,27.54,27.56,27.53,27.54,28100.0,24.1867,24.2043,24.178,24.1867,28100.0
2014-08-12 14:15:00,27.55,27.56,27.52,27.55,19500.0,24.1955,24.2043,24.1692,24.1955,19500.0
2014-08-12 14:20:00,27.55,27.56,27.53,27.56,23200.0,24.1955,24.2043,24.178,24.2043,23200.0
2014-08-12 14:25:00,27.56,27.57,27.53,27.54,29800.0,24.2043,24.2131,24.178,24.1867,29800.0
2014-08-12 14:30:00,27.54,27.55,27.5,27.53,44800.0,24.1867,24.1955,24.1516,24.178,44800.0
2014-08-12 14:35:00,27.53,27.57,27.52,27.57,27600.0,24.178,24.2131,24.1692,24.2131,27600.0
2014-08-12 14:40:00,27.56,27.59,27.54,27.56,25700.0,24.2043,24.2307,24.1867,24.2043,25700.0
2014-08-12 14:45:00,27.56,27.56,27.52,27.52,37800.0,24.2043,24.2043,24.1692,24.1692,37800.0
2014-08-12 14:50:00,27.53,27.54,27.52,27.53,24900.0,24.178,24.1867,24.1692,24.178,24900.0
2014-08-12 14:55:00,27.53,27.55,27.52,27.52,37400.0,24.178,24.1955,24.1692,24.1692,37400.0
2014-08-12 15:00:00,27.53,27.54,27.52,27.52,31000.0,24.178,24.1867,24.1692,24.1692,31000.0
2014-08-12 15:05:00,27.53,27.59,27.53,27.59,35900.0,24.178,24.2307,24.178,24.2307,35900.0
2014-08-12 15:10:00,27.59,27.6,27.56,27.57,41700.0,24.2307,24.2394,24.2043,24.2131,41700.0
2014-08-12 15:15:00,27.57,27.58,27.54,27.55,38700.0,24.2131,24.2219,24.1867,24.1955,38700.0
2014-08-12 15:20:00,27.55,27.57,27.54,27.56,32300.0,24.1955,24.2131,24.1867,24.2043,32300.0
2014-08-12 15:25:00,27.56,27.57,27.52,27.52,32500.0,24.2043,24.2131,24.1692,24.1692,32500.0
2014-08-12 15:30:00,27.53,27.57,27.52,27.57,37900.0,24.178,24.2131,24.1692,24.2131,37900.0
2014-08-12 15:35:00,27.56,27.6,27.56,27.6,53300.0,24.2043,24.2394,24.2043,24.2394,53300.0
2014-08-12 15:40:00,27.6,27.63,27.59,27.6,60300.0,24.2394,24.2658,24.2307,24.2394,60300.0
2014-08-12 15:45:00,27.6,27.61,27.59,27.6,50800.0,24.2394,24.2482,24.2307,24.2394,50800.0
2014-08-12 15:50:00,27.6,27.62,27.59,27.6,88000.0,24.2394,24.257,24.2307,24.2394,88000.0
2014-08-12 15:55:00,27.59,27.61,27.59,27.6,127200.0,24.2307,24.2482,24.2307,24.2394,127200.0
2014-08-13 09:30:00,27.64,27.77,27.62,27.62,52000.0,24.2746,24.3887,24.257,24.257,52000.0
2014-08-13 09:35:00,27.62,27.77,27.62,27.77,30100.0,24.257,24.3887,24.257,24.3887,30100.0
2014-08-13 09:40:00,27.78,27.79,27.69,27.7,23700.0,24.3975,24.4063,24.3185,24.3273,23700.0
2014-08-13 09:45:00,27.7,27.73,27.67,27.67,24500.0,24.3273,24.3536,24.3009,24.3009,24500.0
2014-08-13 09:50:00,27.67,27.7,27.61,27.61,42300.0,24.3009,24.3273,24.2482,24.2482,42300.0
2014-08-13 09:55:00,27.62,27.64,27.58,27.63,27800.0,24.257,24.2746,24.2219,24.2658,27800.0
2014-08-13 10:00:00,27.62,27.67,27.61,27.66,38900.0,24.257,24.3009,24.2482,24.2921,38900.0
2014-08-13 10:05:00,27.66,27.71,27.64,27.69,31200.0,24.2921,24.336,24.2746,24.3185,31200.0
2014-08-13 10:10:00,27.69,27.69,27.65,27.65,27200.0,24.3185,24.3185,24.2833,24.2833,27200.0
2014-08-13 10:15:00,27.65,27.68,27.64,27.67,19800.0,24.2833,24.3097,24.2746,24.3009,19800.0
2014-08-13 10:20:00,27.68,27.7,27.67,27.68,23500.0,24.3097,24.3273,24.3009,24.3097,23500.0
2014-08-13 10:25:00,27.68,27.7,27.66,27.68,13400.0,24.3097,24.3273,24.2921,24.3097,13400.0
2014-08-13 10:30:00,27.68,27.7,27.66,27.68,23300.0,24.3097,24.3273,24.2921,24.3097,23300.0
2014-08-13 10:35:00,27.68,27.72,27.68,27.71,31900.0,24.3097,24.3448,24.3097,24.336,31900.0
2014-08-13 10:40:00,27.71,27.71,27.66,27.68,30800.0,24.336,24.336,24.2921,24.3097,30800.0
2014-08-13 10:45:00,27.68,27.69,27.65,27.67,34500.0,24.3097,24.3185,24.2833,24.3009,34500.0
2014-08-13 10:50:00,27.68,27.7,27.64,27.66,48100.0,24.3097,24.3273,24.2746,24.2921,48100.0
2014-08-13 10:55:00,27.67,27.71,27.67,27.7,15800.0,24.3009,24.336,24.3009,24.3273,15800.0
2014-08-13 11:00:00,27.7,27.73,27.7,27.71,27900.0,24.3273,24.3536,24.3273,24.336,27900.0
2014-08-13 11:05:00,27.72,27.75,27.71,27.74,38800.0,24.3448,24.3712,24.336,24.3624,38800.0
2014-08-13 11:10:00,27.75,27.76,27.72,27.76,64800.0,24.3712,24.38,24.3448,24.38,64800.0
2014-08-13 11:15:00,27.76,27.76,27.71,27.72,54800.0,24.38,24.38,24.336,24.3448,54800.0
2014-08-13 11:20:00,27.72,27.74,27.71,27.71,26100.0,24.3448,24.3624,24.336,24.336,26100.0
2014-08-13 11:25:00,27.71,27.73,27.7,27.71,34400.0,24.336,24.3536,24.3273,24.336,34400.0
2014-08-13 11:30:00,27.71,27.73,27.7,27.71,39700.0,24.336,24.3536,24.3273,24.336,39700.0
2014-08-13 11:35:00,27.71,27.72,27.69,27.69,11000.0,24.336,24.3448,24.3185,24.3185,11000.0
2014-08-13 11:40:00,27.7,27.7,27.65,27.66,52300.0,24.3273,24.3273,24.2833,24.2921,52300.0
2014-08-13 11:45:00,27.67,27.67,27.64,27.64,20500.0,24.3009,24.3009,24.2746,24.2746,20500.0
2014-08-13 11:50:00,27.64,27.66,27.63,27.63,24800.0,24.2746,24.2921,24.2658,24.2658,24800.0
2014-08-13 11:55:00,27.63,27.64,27.61,27.61,37500.0,24.2658,24.2746,24.2482,24.2482,37500.0
2014-08-13 12:00:00,27.62,27.63,27.6,27.6,28800.0,24.257,24.2658,24.2394,24.2394,28800.0
2014-08-13 12:05:00,27.6,27.61,27.57,27.58,22300.0,24.2394,24.2482,24.2131,24.2219,22300.0
2014-08-13 12:10:00,27.58,27.59,27.56,27.58,17200.0,24.2219,24.2307,24.2043,24.2219,17200.0
2014-08-13 12:15:00,27.59,27.6,27.58,27.6,10400.0,24.2307,24.2394,24.2219,24.2394,10400.0
2014-08-13 12:20:00,27.6,27.6,27.57,27.59,36200.0,24.2394,24.2394,24.2131,24.2307,36200.0
2014-08-13 12:25:00,27.58,27.6,27.58,27.6,20200.0,24.2219,24.2394,24.2219,24.2394,20200.0
2014-08-13 12:30:00,27.61,27.62,27.6,27.62,51000.0,24.2482,24.257,24.2394,24.257,51000.0
2014-08-13 12:35:00,27.61,27.62,27.58,27.58,38400.0,24.2482,24.257,24.2219,24.2219,38400.0
2014-08-13 12:40:00,27.58,27.58,27.55,27.58,31900.0,24.2219,24.2219,24.1955,24.2219,31900.0
2014-08-13 12:45:00,27.57,27.61,27.57,27.6,29100.0,24.2131,24.2482,24.2131,24.2394,29100.0
2014-08-13 12:50:00,27.6,27.6,27.58,27.58,19200.0,24.2394,24.2394,24.2219,24.2219,19200.0
2014-08-13 12:55:00,27.58,27.58,27.55,27.56,11500.0,24.2219,24.2219,24.1955,24.2043,11500.0
2014-08-13 13:00:00,27.56,27.58,27.56,27.58,31700.0,24.2043,24.2219,24.2043,24.2219,31700.0
2014-08-13 13:05:00,27.58,27.59,27.55,27.56,23300.0,24.2219,24.2307,24.1955,24.2043,23300.0
2014-08-13 13:10:00,27.56,27.56,27.55,27.55,18500.0,24.2043,24.2043,24.1955,24.1955,18500.0
2014-08-13 13:15:00,27.56,27.57,27.54,27.54,31200.0,24.2043,24.2131,24.1867,24.1867,31200.0
2014-08-13 13:20:00,27.54,27.55,27.54,27.54,15700.0,24.1867,24.1955,24.1867,24.1867,15700.0
2014-08-13 13:25:00,27.55,27.55,27.54,27.55,10000.0,24.1955,24.1955,24.1867,24.1955,10000.0
2014-08-13 13:30:00,27.55,27.55,27.54,27.55,32200.0,24.1955,24.1955,24.1867,24.1955,32200.0
2014-08-13 13:35:00,27.55,27.56,27.55,27.55,43700.0,24.1955,24.2043,24.1955,24.1955,43700.0
2014-08-13 13:40:00,27.55,27.58,27.55,27.56,32500.0,24.1955,24.2219,24.1955,24.2043,32500.0
2014-08-13 13:45:00,27.56,27.57,27.55,27.56,20500.0,24.2043,24.2131,24.1955,24.2043,20500.0
2014-08-13 13:50:00,27.56,27.57,27.54,27.55,28100.0,24.2043,24.2131,24.1867,24.1955,28100.0
2014-08-13 13:55:00,27.55,27.55,27.54,27.54,8200.0,24.1955,24.1955,24.1867,24.1867,8200.0
2014-08-13 14:00:00,27.54,27.55,27.53,27.54,26500.0,24.1867,24.1955,24.178,24.1867,26500.0
2014-08-13 14:05:00,27.54,27.55,27.5,27.51,19600.0,24.1867,24.1955,24.1516,24.1604,19600.0
2014-08-13 14:10:00,27.51,27.54,27.51,27.53,16900.0,24.1604,24.1867,24.1604,24.178,16900.0
2014-08-13 14:15:00,27.53,27.54,27.52,27.53,12900.0,24.178,24.1867,24.1692,24.178,12900.0
2014-08-13 14:20:00,27.52,27.52,27.5,27.52,22400.0,24.1692,24.1692,24.1516,24.1692,22400.0
2014-08-13 14:25:00,27.51,27.54,27.51,27.53,20500.0,24.1604,24.1867,24.1604,24.178,20500.0
2014-08-13 14:30:00,27.52,27.55,27.52,27.54,15400.0,24.1692,24.1955,24.1692,24.1867,15400.0
2014-08-13 14:35:00,27.53,27.56,27.53,27.54,20800.0,24.178,24.2043,24.178,24.1867,20800.0
2014-08-13 14:40:00,27.53,27.54,27.51,27.52,33400.0,24.178,24.1867,24.1604,24.1692,33400.0
2014-08-13 14:45:00,27.53,27.53,27.5,27.5,28900.0,24.178,24.178,24.1516,24.1516,28900.0
2014-08-13 14:50:00,27.51,27.52,27.5,27.52,41400.0,24.1604,24.1692,24.1516,24.1692,41400.0
2014-08-13 14:55:00,27.52,27.54,27.51,27.53,42700.0,24.1692,24.1867,24.1604,24.178,42700.0
2014-08-13 15:00:00,27.53,27.54,27.52,27.54,57900.0,24.178,24.1867,24.1692,24.1867,57900.0
2014-08-13 15:05:00,27.53,27.56,27.52,27.55,51200.0,24.178,24.2043,24.1692,24.1955,51200.0
2014-08-13 15:10:00,27.56,27.56,27.53,27.56,64000.0,24.2043,24.2043,24.178,24.2043,64000.0
2014-08-13 15:15:00,27.56,27.58,27.55,27.57,72600.0,24.2043,24.2219,24.1955,24.2131,72600.0
2014-08-13 15:20:00,27.56,27.59,27.56,27.59,57400.0,24.2043,24.2307,24.2043,24.2307,57400.0
2014-08-13 15:25:00,27.59,27.61,27.58,27.6,89500.0,24.2307,24.2482,24.2219,24.2394,89500.0
2014-08-13 15:30:00,27.59,27.59,27.57,27.58,33500.0,24.2307,24.2307,24.2131,24.2219,33500.0
2014-08-13 15:35:00,27.58,27.58,27.56,27.57,43900.0,24.2219,24.2219,24.2043,24.2131,43900.0
2014-08-13 15:40:00,27.56,27.58,27.55,27.58,64000.0,24.2043,24.2219,24.1955,24.2219,64000.0
2014-08-13 15:45:00,27.57,27.6,27.56,27.6,103400.0,24.2131,24.2394,24.2043,24.2394,103400.0
2014-08-13 15:50:00,27.6,27.61,27.59,27.6,99300.0,24.2394,24.2482,24.2307,24.2394,99300.0
2014-08-13 15:55:00,27.6,27.6,27.57,27.58,163000.0,24.2394,24.2394,24.2131,24.2219,163000.0
2014-08-14 09:30:00,27.78,27.84,27.68,27.73,96400.0,24.3975,24.4502,24.3097,24.3536,96400.0
2014-08-14 09:35:00,27.73,27.85,27.73,27.81,48700.0,24.3536,24.459,24.3536,24.4239,48700.0
2014-08-14 09:40:00,27.82,27.84,27.68,27.68,48200.0,24.4326,24.4502,24.3097,24.3097,48200.0
2014-08-14 09:45:00,27.69,27.72,27.62,27.63,39400.0,24.3185,24.3448,24.257,24.2658,39400.0
2014-08-14 09:50:00,27.65,27.67,27.59,27.59,130800.0,24.2833,24.3009,24.2307,24.2307,130800.0
2014-08-14 09:55:00,27.6,27.6,27.56,27.57,30400.0,24.2394,24.2394,24.2043,24.2131,30400.0
2014-08-14 10:00:00,27.57,27.58,27.52,27.53,52100.0,24.2131,24.2219,24.1692,24.178,52100.0
2014-08-14 10:05:00,27.54,27.57,27.52,27.53,63800.0,24.1867,24.2131,24.1692,24.178,63800.0
2014-08-14 10:10:00,27.53,27.56,27.52,27.56,46100.0,24.178,24.2043,24.1692,24.2043,46100.0
2014-08-14 10:15:00,27.56,27.59,27.54,27.59,71800.0,24.2043,24.2307,24.1867,24.2307,71800.0
2014-08-14 10:20:00,27.59,27.61,27.58,27.59,43900.0,24.2307,24.2482,24.2219,24.2307,43900.0
2014-08-14 10:25:00,27.59,27.61,27.57,27.59,31400.0,24.2307,24.2482,24.2131,24.2307,31400.0
2014-08-14 10:30:00,27.59,27.62,27.59,27.6,24900.0,24.2307,24.257,24.2307,24.2394,24900.0
2014-08-14 10:35:00,27.61,27.61,27.57,27.57,27300.0,24.2482,24.2482,24.2131,24.2131,27300.0
2014-08-14 10:40:00,27.57,27.58,27.56,27.58,18900.0,24.2131,24.2219,24.2043,24.2219,18900.0
2014-08-14 10:45:00,27.58,27.59,27.58,27.59,13400.0,24.2219,24.2307,24.2219,24.2307,13400.0
2014-08-14 10:50:00,27.59,27.59,27.54,27.56,44400.0,24.2307,24.2307,24.1867,24.2043,44400.0
2014-08-14 10:55:00,27.56,27.57,27.55,27.56,27700.0,24.2043,24.2131,24.1955,24.2043,27700.0
2014-08-14 11:00:00,27.56,27.57,27.55,27.55,28500.0,24.2043,24.2131,24.1955,24.1955,28500.0
2014-08-14 11:05:00,27.55,27.56,27.54,27.56,17600.0,24.1955,24.2043,24.1867,24.2043,17600.0
2014-08-14 11:10:00,27.56,27.57,27.55,27.56,15600.0,24.2043,24.2131,24.1955,24.2043,15600.0
2014-08-14 11:15:00,27.56,27.57,27.55,27.57,29500.0,24.2043,24.2131,24.1955,24.2131,29500.0
2014-08-14 11:20:00,27.56,27.58,27.55,27.57,23800.0,24.2043,24.2219,24.1955,24.2131,23800.0
2014-08-14 11:25:00,27.57,27.58,27.55,27.55,27500.0,24.2131,24.2219,24.1955,24.1955,27500.0
2014-08-14 11:30:00,27.56,27.57,27.53,27.54,30100.0,24.2043,24.2131,24.178,24.1867,30100.0
2014-08-14 11:35:00,27.54,27.55,27.53,27.55,22900.0,24.1867,24.1955,24.178,24.1955,22900.0
2014-08-14 11:40:00,27.55,27.57,27.55,27.56,132800.0,24.1955,24.2131,24.1955,24.2043,132800.0
2014-08-14 11:45:00,27.56,27.59,27.56,27.59,198500.0,24.2043,24.2307,24.2043,24.2307,198500.0
2014-08-14 11:50:00,27.59,27.59,27.57,27.58,17100.0,24.2307,24.2307,24.2131,24.2219,17100.0
2014-08-14 11:55:00,27.58,27.59,27.57,27.59,7200.0,24.2219,24.2307,24.2131,24.2307,7200.0
2014-08-14 12:00:00,27.59,27.6,27.58,27.6,15300.0,24.2307,24.2394,24.2219,24.2394,15300.0
2014-08-14 12:05:00,27.59,27.61,27.59,27.6,12700.0,24.2307,24.2482,24.2307,24.2394,12700.0
2014-08-14 12:10:00,27.6,27.6,27.58,27.59,17700.0,24.2394,24.2394,24.2219,24.2307,17700.0
2014-08-14 12:15:00,27.6,27.6,27.58,27.59,9500.0,24.2394,24.2394,24.2219,24.2307,9500.0
2014-08-14 12:20:00,27.58,27.59,27.58,27.58,9700.0,24.2219,24.2307,24.2219,24.2219,9700.0
2014-08-14 12:25:00,27.59,27.59,27.56,27.58,19100.0,24.2307,24.2307,24.2043,24.2219,19100.0
2014-08-14 12:30:00,27.58,27.59,27.57,27.57,4600.0,24.2219,24.2307,24.2131,24.2131,4600.0
2014-08-14 12:35:00,27.58,27.58,27.55,27.57,34900.0,24.2219,24.2219,24.1955,24.2131,34900.0
2014-08-14 12:40:00,27.57,27.58,27.56,27.57,24400.0,24.2131,24.2219,24.2043,24.2131,24400.0
2014-08-14 12:45:00,27.58,27.6,27.57,27.59,34300.0,24.2219,24.2394,24.2131,24.2307,34300.0
2014-08-14 12:50:00,27.59,27.6,27.59,27.6,17500.0,24.2307,24.2394,24.2307,24.2394,17500.0
2014-08-14 12:55:00,27.6,27.61,27.59,27.6,67700.0,24.2394,24.2482,24.2307,24.2394,67700.0
2014-08-14 13:00:00,27.61,27.62,27.6,27.6,21300.0,24.2482,24.257,24.2394,24.2394,21300.0
2014-08-14 13:05:00,27.6,27.61,27.59,27.6,30900.0,24.2394,24.2482,24.2307,24.2394,30900.0
2014-08-14 13:10:00,27.59,27.63,27.59,27.63,35200.0,24.2307,24.2658,24.2307,24.2658,35200.0
2014-08-14 13:15:00,27.63,27.67,27.63,27.64,39000.0,24.2658,24.3009,24.2658,24.2746,39000.0
2014-08-14 13:20:00,27.64,27.66,27.62,27.63,56600.0,24.2746,24.2921,24.257,24.2658,56600.0
2014-08-14 13:25:00,27.63,27.65,27.63,27.65,34500.0,24.2658,24.2833,24.2658,24.2833,34500.0
2014-08-14 13:30:00,27.65,27.65,27.62,27.62,22100.0,24.2833,24.2833,24.257,24.257,22100.0
2014-08-14 13:35:00,27.62,27.63,27.61,27.62,8900.0,24.257,24.2658,24.2482,24.257,8900.0
2014-08-14 13:40:00,27.62,27.62,27.59,27.59,13000.0,24.257,24.257,24.2307,24.2307,13000.0
2014-08-14 13:45:00,27.6,27.6,27.59,27.59,13200.0,24.2394,24.2394,24.2307,24.2307,13200.0
2014-08-14 13:50:00,27.59,27.61,27.59,27.61,14400.0,24.2307,24.2482,24.2307,24.2482,14400.0
2014-08-14 13:55:00,27.61,27.61,27.59,27.6,9500.0,24.2482,24.2482,24.2307,24.2394,9500.0
2014-08-14 14:00:00,27.6,27.61,27.59,27.59,12700.0,24.2394,24.2482,24.2307,24.2307,12700.0
2014-08-14 14:05:00,27.59,27.59,27.58,27.58,9900.0,24.2307,24.2307,24.2219,24.2219,9900.0
2014-08-14 14:10:00,27.58,27.59,27.58,27.58,9100.0,24.2219,24.2307,24.2219,24.2219,9100.0
2014-08-14 14:15:00,27.58,27.59,27.55,27.56,42100.0,24.2219,24.2307,24.1955,24.2043,42100.0
2014-08-14 14:20:00,27.56,27.56,27.55,27.55,14500.0,24.2043,24.2043,24.1955,24.1955,14500.0
2014-08-14 14:25:00,27.55,27.56,27.54,27.55,24000.0,24.1955,24.2043,24.1867,24.1955,24000.0
2014-08-14 14:30:00,27.55,27.56,27.54,27.54,18300.0,24.1955,24.2043,24.1867,24.1867,18300.0
2014-08-14 14:35:00,27.55,27.55,27.54,27.54,7100.0,24.1955,24.1955,24.1867,24.1867,7100.0
2014-08-14 14:40:00,27.55,27.55,27.54,27.54,6200.0,24.1955,24.1955,24.1867,24.1867,6200.0
2014-08-14 14:45:00,27.55,27.55,27.54,27.55,32300.0,24.1955,24.1955,24.1867,24.1955,32300.0
2014-08-14 14:50:00,27.55,27.55,27.54,27.55,3200.0,24.1955,24.1955,24.1867,24.1955,3200.0
2014-08-14 14:55:00,27.55,27.57,27.54,27.56,51500.0,24.1955,24.2131,24.1867,24.2043,51500.0
2014-08-14 15:00:00,27.57,27.58,27.55,27.57,32900.0,24.2131,24.2219,24.1955,24.2131,32900.0
2014-08-14 15:05:00,27.57,27.58,27.56,27.57,42900.0,24.2131,24.2219,24.2043,24.2131,42900.0
2014-08-14 15:10:00,27.57,27.58,27.55,27.56,25800.0,24.2131,24.2219,24.1955,24.2043,25800.0
2014-08-14 15:15:00,27.57,27.58,27.56,27.58,36100.0,24.2131,24.2219,24.2043,24.2219,36100.0
2014-08-14 15:20:00,27.58,27.59,27.57,27.59,37600.0,24.2219,24.2307,24.2131,24.2307,37600.0
2014-08-14 15:25:00,27.58,27.61,27.58,27.58,55300.0,24.2219,24.2482,24.2219,24.2219,55300.0
2014-08-14 15:30:00,27.59,27.61,27.58,27.59,27200.0,24.2307,24.2482,24.2219,24.2307,27200.0
2014-08-14 15:35:00,27.59,27.59,27.57,27.57,24200.0,24.2307,24.2307,24.2131,24.2131,24200.0
2014-08-14 15:40:00,27.57,27.6,27.56,27.59,86900.0,24.2131,24.2394,24.2043,24.2307,86900.0
2014-08-14 15:45:00,27.6,27.61,27.59,27.61,76500.0,24.2394,24.2482,24.2307,24.2482,76500.0
2014-08-14 15:50:00,27.61,27.62,27.6,27.61,60600.0,24.2482,24.257,24.2394,24.2482,60600.0
2014-08-14 15:55:00,27.61,27.64,27.61,27.63,188200.0,24.2482,24.2746,24.2482,24.2658,188200.0
2014-08-15 09:30:00,27.74,27.77,27.64,27.66,438100.0,24.3624,24.3887,24.2746,24.2921,438100.0
2014-08-15 09:35:00,27.65,27.67,27.59,27.59,33000.0,24.2833,24.3009,24.2307,24.2307,33000.0
2014-08-15 09:40:00,27.58,27.6,27.5,27.51,45000.0,24.2219,24.2394,24.1516,24.1604,45000.0
2014-08-15 09:45:00,27.51,27.63,27.51,27.62,37300.0,24.1604,24.2658,24.1604,24.257,37300.0
2014-08-15 09:50:00,27.63,27.69,27.63,27.67,23200.0,24.2658,24.3185,24.2658,24.3009,23200.0
2014-08-15 09:55:00,27.67,27.71,27.65,27.71,18800.0,24.3009,24.336,24.2833,24.336,18800.0
2014-08-15 10:00:00,27.71,27.75,27.7,27.72,82000.0,24.336,24.3712,24.3273,24.3448,82000.0
2014-08-15 10:05:00,27.73,27.77,27.73,27.73,24900.0,24.3536,24.3887,24.3536,24.3536,24900.0
2014-08-15 10:10:00,27.74,27.75,27.68,27.68,58500.0,24.3624,24.3712,24.3097,24.3097,58500.0
2014-08-15 10:15:00,27.68,27.68,27.66,27.67,31800.0,24.3097,24.3097,24.2921,24.3009,31800.0
2014-08-15 10:20:00,27.67,27.68,27.63,27.64,41200.0,24.3009,24.3097,24.2658,24.2746,41200.0
2014-08-15 10:25:00,27.65,27.66,27.61,27.62,73000.0,24.2833,24.2921,24.2482,24.257,73000.0
2014-08-15 10:30:00,27.62,27.67,27.61,27.65,68800.0,24.257,24.3009,24.2482,24.2833,68800.0
2014-08-15 10:35:00,27.66,27.72,27.64,27.71,48500.0,24.2921,24.3448,24.2746,24.336,48500.0
2014-08-15 10:40:00,27.71,27.71,27.53,27.54,104600.0,24.336,24.336,24.178,24.1867,104600.0
2014-08-15 10:45:00,27.54,27.56,27.49,27.54,111300.0,24.1867,24.2043,24.1428,24.1867,111300.0
2014-08-15 10:50:00,27.52,27.53,27.32,27.34,218800.0,24.1692,24.178,23.9935,24.0111,218800.0
2014-08-15 10:55:00,27.34,27.34,27.23,27.29,197100.0,24.0111,24.0111,23.9145,23.9672,197100.0
2014-08-15 11:00:00,27.3,27.31,27.23,27.27,238300.0,23.976,23.9847,23.9145,23.9496,238300.0
2014-08-15 11:05:00,27.26,27.27,27.19,27.27,206100.0,23.9408,23.9496,23.8794,23.9496,206100.0
2014-08-15 11:10:00,27.27,27.33,27.26,27.27,96700.0,23.9496,24.0023,23.9408,23.9496,96700.0
2014-08-15 11:15:00,27.28,27.3,27.19,27.19,133000.0,23.9584,23.976,23.8794,23.8794,133000.0
2014-08-15 11:20:00,27.19,27.19,27.1,27.1,160800.0,23.8794,23.8794,23.8003,23.8003,160800.0
2014-08-15 11:25:00,27.1,27.16,27.08,27.13,74200.0,23.8003,23.853,23.7827,23.8267,74200.0
2014-08-15 11:30:00,27.13,27.18,27.1,27.15,108700.0,23.8267,23.8706,23.8003,23.8442,108700.0
2014-08-15 11:35:00,27.16,27.24,27.16,27.24,39200.0,23.853,23.9233,23.853,23.9233,39200.0
2014-08-15 11:40:00,27.23,27.26,27.22,27.24,47900.0,23.9145,23.9408,23.9057,23.9233,47900.0
2014-08-15 11:45:00,27.24,27.24,27.17,27.19,34100.0,23.9233,23.9233,23.8618,23.8794,34100.0
2014-08-15 11:50:00,27.19,27.19,27.02,27.04,86000.0,23.8794,23.8794,23.7301,23.7476,86000.0
2014-08-15 11:55:00,27.03,27.09,27.01,27.08,93100.0,23.7388,23.7915,23.7213,23.7827,93100.0
2014-08-15 12:00:00,27.09,27.12,27.04,27.09,179500.0,23.7915,23.8179,23.7476,23.7915,179500.0
2014-08-15 12:05:00,27.09,27.13,27.08,27.12,71400.0,23.7915,23.8267,23.7827,23.8179,71400.0
2014-08-15 12:10:00,27.12,27.15,27.1,27.1,43100.0,23.8179,23.8442,23.8003,23.8003,43100.0
2014-08-15 12:15:00,27.09,27.1,27.04,27.08,65500.0,23.7915,23.8003,23.7476,23.7827,65500.0
2014-08-15 12:20:00,27.08,27.1,27.03,27.1,30200.0,23.7827,23.8003,23.7388,23.8003,30200.0
2014-08-15 12:25:00,27.09,27.17,27.08,27.16,60400.0,23.7915,23.8618,23.7827,23.853,60400.0
2014-08-15 12:30:00,27.16,27.17,27.11,27.12,56100.0,23.853,23.8618,23.8091,23.8179,56100.0
2014-08-15 12:35:00,27.12,27.19,27.11,27.18,43800.0,23.8179,23.8794,23.8091,23.8706,43800.0
2014-08-15 12:40:00,27.19,27.21,27.19,27.2,26600.0,23.8794,23.8969,23.8794,23.8881,26600.0
2014-08-15 12:45:00,27.2,27.21,27.17,27.18,43700.0,23.8881,23.8969,23.8618,23.8706,43700.0
2014-08-15 12:50:00,27.18,27.19,27.14,27.17,37900.0,23.8706,23.8794,23.8354,23.8618,37900.0
2014-08-15 12:55:00,27.18,27.2,27.16,27.16,20200.0,23.8706,23.8881,23.853,23.853,20200.0
2014-08-15 13:00:00,27.16,27.16,27.1,27.11,36600.0,23.853,23.853,23.8003,23.8091,36600.0
2014-08-15 13:05:00,27.11,27.21,27.11,27.18,39800.0,23.8091,23.8969,23.8091,23.8706,39800.0
2014-08-15 13:10:00,27.18,27.21,27.18,27.19,31200.0,23.8706,23.8969,23.8706,23.8794,31200.0
2014-08-15 13:15:00,27.18,27.2,27.17,27.2,74100.0,23.8706,23.8881,23.8618,23.8881,74100.0
2014-08-15 13:20:00,27.2,27.21,27.18,27.18,43000.0,23.8881,23.8969,23.8706,23.8706,43000.0
2014-08-15 13:25:00,27.18,27.19,27.16,27.16,32400.0,23.8706,23.8794,23.853,23.853,32400.0
2014-08-15 13:30:00,27.17,27.18,27.12,27.14,42000.0,23.8618,23.8706,23.8179,23.8354,42000.0
2014-08-15 13:35:00,27.14,27.14,27.12,27.13,29700.0,23.8354,23.8354,23.8179,23.8267,29700.0
2014-08-15 13:40:00,27.14,27.17,27.14,27.16,29300.0,23.8354,23.8618,23.8354,23.853,29300.0
2014-08-15 13:45:00,27.16,27.18,27.15,27.16,23000.0,23.853,23.8706,23.8442,23.853,23000.0
2014-08-15 13:50:00,27.16,27.18,27.14,27.14,28200.0,23.853,23.8706,23.8354,23.8354,28200.0
2014-08-15 13:55:00,27.14,27.17,27.13,27.17,30400.0,23.8354,23.8618,23.8267,23.8618,30400.0
2014-08-15 14:00:00,27.16,27.19,27.16,27.17,32300.0,23.853,23.8794,23.853,23.8618,32300.0
2014-08-15 14:05:00,27.18,27.21,27.18,27.19,35500.0,23.8706,23.8969,23.8706,23.8794,35500.0
2014-08-15 14:10:00,27.19,27.2,27.16,27.17,69100.0,23.8794,23.8881,23.853,23.8618,69100.0
2014-08-15 14:15:00,27.16,27.17,27.14,27.16,58400.0,23.853,23.8618,23.8354,23.853,58400.0
2014-08-15 14:20:00,27.15,27.2,27.15,27.2,74100.0,23.8442,23.8881,23.8442,23.8881,74100.0
2014-08-15 14:25:00,27.2,27.26,27.2,27.25,79600.0,23.8881,23.9408,23.8881,23.932,79600.0
2014-08-15 14:30:00,27.24,27.28,27.22,27.22,43500.0,23.9233,23.9584,23.9057,23.9057,43500.0
2014-08-15 14:35:00,27.23,27.24,27.21,27.21,36600.0,23.9145,23.9233,23.8969,23.8969,36600.0
2014-08-15 14:40:00,27.21,27.27,27.21,27.25,45200.0,23.8969,23.9496,23.8969,23.932,45200.0
2014-08-15 14:45:00,27.26,27.27,27.25,27.26,49800.0,23.9408,23.9496,23.932,23.9408,49800.0
2014-08-15 14:50:00,27.26,27.26,27.21,27.23,27800.0,23.9408,23.9408,23.8969,23.9145,27800.0
2014-08-15 14:55:00,27.24,27.24,27.22,27.23,17900.0,23.9233,23.9233,23.9057,23.9145,17900.0
2014-08-15 15:00:00,27.23,27.24,27.19,27.2,48200.0,23.9145,23.9233,23.8794,23.8881,48200.0
2014-08-15 15:05:00,27.2,27.22,27.18,27.22,71800.0,23.8881,23.9057,23.8706,23.9057,71800.0
2014-08-15 15:10:00,27.22,27.22,27.2,27.2,14600.0,23.9057,23.9057,23.8881,23.8881,14600.0
2014-08-15 15:15:00,27.2,27.23,27.2,27.21,36700.0,23.8881,23.9145,23.8881,23.8969,36700.0
2014-08-15 15:20:00,27.21,27.22,27.2,27.21,39200.0,23.8969,23.9057,23.8881,23.8969,39200.0
2014-08-15 15:25:00,27.22,27.23,27.21,27.21,45700.0,23.9057,23.9145,23.8969,23.8969,45700.0
2014-08-15 15:30:00,27.21,27.22,27.19,27.21,94800.0,23.8969,23.9057,23.8794,23.8969,94800.0
2014-08-15 15:35:00,27.21,27.23,27.2,27.2,105000.0,23.8969,23.9145,23.8881,23.8881,105000.0
2014-08-15 15:40:00,27.21,27.23,27.2,27.23,71100.0,23.8969,23.9145,23.8881,23.9145,71100.0
2014-08-15 15:45:00,27.23,27.23,27.2,27.2,119900.0,23.9145,23.9145,23.8881,23.8881,119900.0
2014-08-15 15:50:00,27.21,27.28,27.2,27.28,138100.0,23.8969,23.9584,23.8881,23.9584,138100.0
2014-08-15 15:55:00,27.28,27.29,27.26,27.26,261800.0,23.9584,23.9672,23.9408,23.9408,261800.0
2014-08-18 09:30:00,27.47,27.64,27.47,27.58,94200.0,24.1253,24.2746,24.1253,24.2219,94200.0
2014-08-18 09:35:00,27.59,27.6,27.43,27.56,85500.0,24.2307,24.2394,24.0901,24.2043,85500.0
2014-08-18 09:40:00,27.56,27.57,27.53,27.56,28700.0,24.2043,24.2131,24.178,24.2043,28700.0
2014-08-18 09:45:00,27.55,27.58,27.53,27.53,33800.0,24.1955,24.2219,24.178,24.178,33800.0
2014-08-18 09:50:00,27.54,27.59,27.52,27.59,21900.0,24.1867,24.2307,24.1692,24.2307,21900.0
2014-08-18 09:55:00,27.6,27.6,27.56,27.58,35800.0,24.2394,24.2394,24.2043,24.2219,35800.0
2014-08-18 10:00:00,27.57,27.6,27.55,27.56,27700.0,24.2131,24.2394,24.1955,24.2043,27700.0
2014-08-18 10:05:00,27.57,27.57,27.53,27.57,33600.0,24.2131,24.2131,24.178,24.2131,33600.0
2014-08-18 10:10:00,27.57,27.59,27.55,27.59,22800.0,24.2131,24.2307,24.1955,24.2307,22800.0
2014-08-18 10:15:00,27.59,27.63,27.58,27.58,33200.0,24.2307,24.2658,24.2219,24.2219,33200.0
2014-08-18 10:20:00,27.58,27.63,27.58,27.61,12800.0,24.2219,24.2658,24.2219,24.2482,12800.0
2014-08-18 10:25:00,27.61,27.63,27.56,27.57,29400.0,24.2482,24.2658,24.2043,24.2131,29400.0
2014-08-18 10:30:00,27.57,27.62,27.57,27.61,16800.0,24.2131,24.257,24.2131,24.2482,16800.0
2014-08-18 10:35:00,27.61,27.65,27.6,27.65,27800.0,24.2482,24.2833,24.2394,24.2833,27800.0
2014-08-18 10:40:00,27.65,27.67,27.62,27.63,35400.0,24.2833,24.3009,24.257,24.2658,35400.0
2014-08-18 10:45:00,27.64,27.67,27.63,27.66,30200.0,24.2746,24.3009,24.2658,24.2921,30200.0
2014-08-18 10:50:00,27.67,27.7,27.66,27.7,36000.0,24.3009,24.3273,24.2921,24.3273,36000.0
2014-08-18 10:55:00,27.7,27.71,27.67,27.69,29900.0,24.3273,24.336,24.3009,24.3185,29900.0
2014-08-18 11:00:00,27.7,27.71,27.65,27.66,19500.0,24.3273,24.336,24.2833,24.2921,19500.0
2014-08-18 11:05:00,27.66,27.67,27.64,27.64,12000.0,24.2921,24.3009,24.2746,24.2746,12000.0
2014-08-18 11:10:00,27.64,27.68,27.64,27.68,19600.0,24.2746,24.3097,24.2746,24.3097,19600.0
2014-08-18 11:15:00,27.68,27.69,27.67,27.68,19000.0,24.3097,24.3185,24.3009,24.3097,19000.0
2014-08-18 11:20:00,27.68,27.71,27.67,27.7,29500.0,24.3097,24.336,24.3009,24.3273,29500.0
2014-08-18 11:25:00,27.7,27.74,27.69,27.73,99100.0,24.3273,24.3624,24.3185,24.3536,99100.0
2014-08-18 11:30:00,27.73,27.76,27.72,27.76,104900.0,24.3536,24.38,24.3448,24.38,104900.0
2014-08-18 11:35:00,27.75,27.77,27.75,27.77,48400.0,24.3712,24.3887,24.3712,24.3887,48400.0
2014-08-18 11:40:00,27.76,27.78,27.73,27.73,35200.0,24.38,24.3975,24.3536,24.3536,35200.0
2014-08-18 11:45:00,27.73,27.76,27.72,27.75,35800.0,24.3536,24.38,24.3448,24.3712,35800.0
2014-08-18 11:50:00,27.76,27.78,27.75,27.76,39500.0,24.38,24.3975,24.3712,24.38,39500.0
2014-08-18 11:55:00,27.76,27.77,27.75,27.77,14800.0,24.38,24.3887,24.3712,24.3887,14800.0
2014-08-18 12:00:00,27.77,27.78,27.74,27.75,59600.0,24.3887,24.3975,24.3624,24.3712,59600.0
2014-08-18 12:05:00,27.76,27.77,27.73,27.75,41800.0,24.38,24.3887,24.3536,24.3712,41800.0
2014-08-18 12:10:00,27.74,27.76,27.74,27.75,19500.0,24.3624,24.38,24.3624,24.3712,19500.0
2014-08-18 12:15:00,27.75,27.76,27.74,27.76,18600.0,24.3712,24.38,24.3624,24.38,18600.0
2014-08-18 12:20:00,27.76,27.78,27.75,27.77,12700.0,24.38,24.3975,24.3712,24.3887,12700.0
2014-08-18 12:25:00,27.77,27.79,27.75,27.75,56600.0,24.3887,24.4063,24.3712,24.3712,56600.0
2014-08-18 12:30:00,27.75,27.77,27.74,27.77,42900.0,24.3712,24.3887,24.3624,24.3887,42900.0
2014-08-18 12:35:00,27.77,27.79,27.77,27.79,21900.0,24.3887,24.4063,24.3887,24.4063,21900.0
2014-08-18 12:40:00,27.78,27.79,27.77,27.78,85200.0,24.3975,24.4063,24.3887,24.3975,85200.0
2014-08-18 12:45:00,27.78,27.8,27.78,27.78,28800.0,24.3975,24.4151,24.3975,24.3975,28800.0
2014-08-18 12:50:00,27.78,27.8,27.78,27.8,15800.0,24.3975,24.4151,24.3975,24.4151,15800.0
2014-08-18 12:55:00,27.79,27.8,27.73,27.73,43400.0,24.4063,24.4151,24.3536,24.3536,43400.0
2014-08-18 13:00:00,27.72,27.73,27.7,27.71,64200.0,24.3448,24.3536,24.3273,24.336,64200.0
2014-08-18 13:05:00,27.71,27.72,27.68,27.7,116100.0,24.336,24.3448,24.3097,24.3273,116100.0
2014-08-18 13:10:00,27.71,27.71,27.7,27.7,17100.0,24.336,24.336,24.3273,24.3273,17100.0
2014-08-18 13:15:00,27.7,27.71,27.67,27.7,44400.0,24.3273,24.336,24.3009,24.3273,44400.0
2014-08-18 13:20:00,27.7,27.74,27.7,27.74,42500.0,24.3273,24.3624,24.3273,24.3624,42500.0
2014-08-18 13:25:00,27.74,27.77,27.73,27.76,23400.0,24.3624,24.3887,24.3536,24.38,23400.0
2014-08-18 13:30:00,27.77,27.78,27.75,27.78,43100.0,24.3887,24.3975,24.3712,24.3975,43100.0
2014-08-18 13:35:00,27.78,27.79,27.78,27.78,35300.0,24.3975,24.4063,24.3975,24.3975,35300.0
2014-08-18 13:40:00,27.79,27.79,27.78,27.78,35600.0,24.4063,24.4063,24.3975,24.3975,35600.0
2014-08-18 13:45:00,27.79,27.79,27.77,27.77,37200.0,24.4063,24.4063,24.3887,24.3887,37200.0
2014-08-18 13:50:00,27.78,27.8,27.78,27.8,29600.0,24.3975,24.4151,24.3975,24.4151,29600.0
2014-08-18 13:55:00,27.79,27.8,27.79,27.8,20500.0,24.4063,24.4151,24.4063,24.4151,20500.0
2014-08-18 14:00:00,27.8,27.81,27.79,27.81,34300.0,24.4151,24.4239,24.4063,24.4239,34300.0
2014-08-18 14:05:00,27.81,27.82,27.8,27.81,125600.0,24.4239,24.4326,24.4151,24.4239,125600.0
2014-08-18 14:10:00,27.82,27.84,27.8,27.84,72600.0,24.4326,24.4502,24.4151,24.4502,72600.0
2014-08-18 14:15:00,27.84,27.84,27.8,27.8,35900.0,24.4502,24.4502,24.4151,24.4151,35900.0
2014-08-18 14:20:00,27.8,27.85,27.8,27.85,49100.0,24.4151,24.459,24.4151,24.459,49100.0
2014-08-18 14:25:00,27.85,27.87,27.85,27.85,53500.0,24.459,24.4766,24.459,24.459,53500.0
2014-08-18 14:30:00,27.84,27.86,27.83,27.86,40800.0,24.4502,24.4678,24.4414,24.4678,40800.0
2014-08-18 14:35:00,27.85,27.86,27.83,27.84,73000.0,24.459,24.4678,24.4414,24.4502,73000.0
2014-08-18 14:40:00,27.83,27.85,27.82,27.85,30700.0,24.4414,24.459,24.4326,24.459,30700.0
2014-08-18 14:45:00,27.85,27.85,27.81,27.81,45100.0,24.459,24.459,24.4239,24.4239,45100.0
2014-08-18 14:50:00,27.82,27.83,27.8,27.82,23200.0,24.4326,24.4414,24.4151,24.4326,23200.0
2014-08-18 14:55:00,27.82,27.83,27.81,27.82,24400.0,24.4326,24.4414,24.4239,24.4326,24400.0
2014-08-18 15:00:00,27.83,27.85,27.82,27.84,26600.0,24.4414,24.459,24.4326,24.4502,26600.0
2014-08-18 15:05:00,27.84,27.84,27.81,27.83,40800.0,24.4502,24.4502,24.4239,24.4414,40800.0
2014-08-18 15:10:00,27.83,27.83,27.82,27.82,26300.0,24.4414,24.4414,24.4326,24.4326,26300.0
2014-08-18 15:15:00,27.83,27.85,27.82,27.85,52900.0,24.4414,24.459,24.4326,24.459,52900.0
2014-08-18 15:20:00,27.85,27.86,27.81,27.82,118800.0,24.459,24.4678,24.4239,24.4326,118800.0
2014-08-18 15:25:00,27.82,27.83,27.81,27.83,35300.0,24.4326,24.4414,24.4239,24.4414,35300.0
2014-08-18 15:30:00,27.82,27.82,27.79,27.79,66000.0,24.4326,24.4326,24.4063,24.4063,66000.0
2014-08-18 15:35:00,27.79,27.82,27.79,27.82,53300.0,24.4063,24.4326,24.4063,24.4326,53300.0
2014-08-18 15:40:00,27.82,27.82,27.79,27.82,121200.0,24.4326,24.4326,24.4063,24.4326,121200.0
2014-08-18 15:45:00,27.82,27.84,27.82,27.84,108900.0,24.4326,24.4502,24.4326,24.4502,108900.0
2014-08-18 15:50:00,27.84,27.85,27.83,27.84,79200.0,24.4502,24.459,24.4414,24.4502,79200.0
2014-08-18 15:55:00,27.84,27.86,27.84,27.85,346000.0,24.4502,24.4678,24.4502,24.459,346000.0
2014-08-19 09:30:00,27.92,27.92,27.81,27.83,65900.0,24.5205,24.5205,24.4239,24.4414,65900.0
2014-08-19 09:35:00,27.83,27.88,27.76,27.82,51200.0,24.4414,24.4853,24.38,24.4326,51200.0
2014-08-19 09:40:00,27.83,27.88,27.81,27.81,21900.0,24.4414,24.4853,24.4239,24.4239,21900.0
2014-08-19 09:45:00,27.81,27.83,27.76,27.81,35200.0,24.4239,24.4414,24.38,24.4239,35200.0
2014-08-19 09:50:00,27.81,27.84,27.8,27.81,19800.0,24.4239,24.4502,24.4151,24.4239,19800.0
2014-08-19 09:55:00,27.8,27.81,27.77,27.8,24500.0,24.4151,24.4239,24.3887,24.4151,24500.0
2014-08-19 10:00:00,27.81,27.84,27.79,27.82,37900.0,24.4239,24.4502,24.4063,24.4326,37900.0
2014-08-19 10:05:00,27.83,27.83,27.78,27.81,15300.0,24.4414,24.4414,24.3975,24.4239,15300.0
2014-08-19 10:10:00,27.8,27.83,27.8,27.82,18500.0,24.4151,24.4414,24.4151,24.4326,18500.0
2014-08-19 10:15:00,27.82,27.82,27.78,27.79,23100.0,24.4326,24.4326,24.3975,24.4063,23100.0
2014-08-19 10:20:00,27.79,27.8,27.76,27.78,23700.0,24.4063,24.4151,24.38,24.3975,23700.0
2014-08-19 10:25:00,27.78,27.8,27.74,27.75,45800.0,24.3975,24.4151,24.3624,24.3712,45800.0
2014-08-19 10:30:00,27.76,27.76,27.73,27.74,31900.0,24.38,24.38,24.3536,24.3624,31900.0
2014-08-19 10:35:00,27.74,27.8,27.74,27.79,30800.0,24.3624,24.4151,24.3624,24.4063,30800.0
2014-08-19 10:40:00,27.79,27.8,27.77,27.77,25800.0,24.4063,24.4151,24.3887,24.3887,25800.0
2014-08-19 10:45:00,27.77,27.8,27.77,27.79,32100.0,24.3887,24.4151,24.3887,24.4063,32100.0
2014-08-19 10:50:00,27.79,27.8,27.77,27.8,23000.0,24.4063,24.4151,24.3887,24.4151,23000.0
2014-08-19 10:55:00,27.79,27.81,27.77,27.78,34900.0,24.4063,24.4239,24.3887,24.3975,34900.0
2014-08-19 11:00:00,27.77,27.8,27.77,27.77,29600.0,24.3887,24.4151,24.3887,24.3887,29600.0
2014-08-19 11:05:00,27.77,27.77,27.75,27.76,16900.0,24.3887,24.3887,24.3712,24.38,16900.0
2014-08-19 11:10:00,27.76,27.77,27.74,27.75,16900.0,24.38,24.3887,24.3624,24.3712,16900.0
2014-08-19 11:15:00,27.75,27.76,27.73,27.73,10900.0,24.3712,24.38,24.3536,24.3536,10900.0
2014-08-19 11:20:00,27.74,27.75,27.72,27.73,26100.0,24.3624,24.3712,24.3448,24.3536,26100.0
2014-08-19 11:25:00,27.74,27.75,27.73,27.74,12100.0,24.3624,24.3712,24.3536,24.3624,12100.0
2014-08-19 11:30:00,27.74,27.75,27.69,27.69,25900.0,24.3624,24.3712,24.3185,24.3185,25900.0
2014-08-19 11:35:00,27.7,27.7,27.67,27.67,11500.0,24.3273,24.3273,24.3009,24.3009,11500.0
2014-08-19 11:40:00,27.67,27.69,27.67,27.68,14100.0,24.3009,24.3185,24.3009,24.3097,14100.0
2014-08-19 11:45:00,27.68,27.7,27.67,27.69,15300.0,24.3097,24.3273,24.3009,24.3185,15300.0
2014-08-19 11:50:00,27.69,27.7,27.68,27.7,11800.0,24.3185,24.3273,24.3097,24.3273,11800.0
2014-08-19 11:55:00,27.69,27.71,27.69,27.7,15400.0,24.3185,24.336,24.3185,24.3273,15400.0
2014-08-19 12:00:00,27.7,27.71,27.69,27.69,15200.0,24.3273,24.336,24.3185,24.3185,15200.0
2014-08-19 12:05:00,27.69,27.71,27.69,27.7,9600.0,24.3185,24.336,24.3185,24.3273,9600.0
2014-08-19 12:10:00,27.71,27.72,27.7,27.71,11100.0,24.336,24.3448,24.3273,24.336,11100.0
2014-08-19 12:15:00,27.72,27.73,27.7,27.71,20900.0,24.3448,24.3536,24.3273,24.336,20900.0
2014-08-19 12:20:00,27.7,27.75,27.7,27.75,28700.0,24.3273,24.3712,24.3273,24.3712,28700.0
2014-08-19 12:25:00,27.75,27.78,27.75,27.78,29700.0,24.3712,24.3975,24.3712,24.3975,29700.0
2014-08-19 12:30:00,27.78,27.79,27.76,27.78,27000.0,24.3975,24.4063,24.38,24.3975,27000.0
2014-08-19 12:35:00,27.77,27.78,27.76,27.77,8600.0,24.3887,24.3975,24.38,24.3887,8600.0
2014-08-19 12:40:00,27.77,27.77,27.75,27.75,12000.0,24.3887,24.3887,24.3712,24.3712,12000.0
2014-08-19 12:45:00,27.76,27.77,27.75,27.77,7200.0,24.38,24.3887,24.3712,24.3887,7200.0
2014-08-19 12:50:00,27.77,27.77,27.75,27.75,11500.0,24.3887,24.3887,24.3712,24.3712,11500.0
2014-08-19 12:55:00,27.76,27.78,27.75,27.78,14800.0,24.38,24.3975,24.3712,24.3975,14800.0
2014-08-19 13:00:00,27.77,27.8,27.77,27.8,16800.0,24.3887,24.4151,24.3887,24.4151,16800.0
2014-08-19 13:05:00,27.79,27.81,27.79,27.8,182800.0,24.4063,24.4239,24.4063,24.4151,182800.0
2014-08-19 13:10:00,27.79,27.82,27.79,27.8,72400.0,24.4063,24.4326,24.4063,24.4151,72400.0
2014-08-19 13:15:00,27.81,27.81,27.8,27.8,21400.0,24.4239,24.4239,24.4151,24.4151,21400.0
2014-08-19 13:20:00,27.8,27.81,27.8,27.81,6600.0,24.4151,24.4239,24.4151,24.4239,6600.0
2014-08-19 13:25:00,27.8,27.81,27.8,27.8,6300.0,24.4151,24.4239,24.4151,24.4151,6300.0
2014-08-19 13:30:00,27.8,27.82,27.79,27.81,139400.0,24.4151,24.4326,24.4063,24.4239,139400.0
2014-08-19 13:35:00,27.81,27.82,27.8,27.82,153500.0,24.4239,24.4326,24.4151,24.4326,153500.0
2014-08-19 13:40:00,27.82,27.84,27.81,27.82,29300.0,24.4326,24.4502,24.4239,24.4326,29300.0
2014-08-19 13:45:00,27.81,27.84,27.81,27.82,20500.0,24.4239,24.4502,24.4239,24.4326,20500.0
2014-08-19 13:50:00,27.83,27.85,27.82,27.85,55600.0,24.4414,24.459,24.4326,24.459,55600.0
2014-08-19 13:55:00,27.84,27.86,27.84,27.84,35600.0,24.4502,24.4678,24.4502,24.4502,35600.0
2014-08-19 14:00:00,27.85,27.87,27.84,27.87,123400.0,24.459,24.4766,24.4502,24.4766,123400.0
2014-08-19 14:05:00,27.87,27.87,27.85,27.85,40800.0,24.4766,24.4766,24.459,24.459,40800.0
2014-08-19 14:10:00,27.86,27.88,27.85,27.87,34700.0,24.4678,24.4853,24.459,24.4766,34700.0
2014-08-19 14:15:00,27.87,27.88,27.86,27.87,38800.0,24.4766,24.4853,24.4678,24.4766,38800.0
2014-08-19 14:20:00,27.86,27.87,27.85,27.85,13400.0,24.4678,24.4766,24.459,24.459,13400.0
2014-08-19 14:25:00,27.86,27.89,27.85,27.87,55800.0,24.4678,24.4941,24.459,24.4766,55800.0
2014-08-19 14:30:00,27.87,27.87,27.84,27.86,56000.0,24.4766,24.4766,24.4502,24.4678,56000.0
2014-08-19 14:35:00,27.85,27.87,27.85,27.86,23200.0,24.459,24.4766,24.459,24.4678,23200.0
2014-08-19 14:40:00,27.87,27.87,27.85,27.87,32000.0,24.4766,24.4766,24.459,24.4766,32000.0
2014-08-19 14:45:00,27.86,27.87,27.86,27.87,24200.0,24.4678,24.4766,24.4678,24.4766,24200.0
2014-08-19 14:50:00,27.86,27.87,27.85,27.85,44300.0,24.4678,24.4766,24.459,24.459,44300.0
2014-08-19 14:55:00,27.85,27.87,27.85,27.86,48300.0,24.459,24.4766,24.459,24.4678,48300.0
2014-08-19 15:00:00,27.87,27.87,27.85,27.85,124800.0,24.4766,24.4766,24.459,24.459,124800.0
2014-08-19 15:05:00,27.86,27.88,27.85,27.87,38700.0,24.4678,24.4853,24.459,24.4766,38700.0
2014-08-19 15:10:00,27.86,27.87,27.85,27.86,50500.0,24.4678,24.4766,24.459,24.4678,50500.0
2014-08-19 15:15:00,27.87,27.87,27.85,27.85,61400.0,24.4766,24.4766,24.459,24.459,61400.0
2014-08-19 15:20:00,27.86,27.87,27.84,27.86,103600.0,24.4678,24.4766,24.4502,24.4678,103600.0
2014-08-19 15:25:00,27.86,27.87,27.85,27.85,143200.0,24.4678,24.4766,24.459,24.459,143200.0
2014-08-19 15:30:00,27.86,27.86,27.85,27.85,26800.0,24.4678,24.4678,24.459,24.459,26800.0
2014-08-19 15:35:00,27.86,27.86,27.85,27.85,45900.0,24.4678,24.4678,24.459,24.459,45900.0
2014-08-19 15:40:00,27.86,27.87,27.85,27.86,63100.0,24.4678,24.4766,24.459,24.4678,63100.0
2014-08-19 15:45:00,27.86,27.87,27.84,27.86,161000.0,24.4678,24.4766,24.4502,24.4678,161000.0
2014-08-19 15:50:00,27.87,27.87,27.83,27.84,108800.0,24.4766,24.4766,24.4414,24.4502,108800.0
2014-08-19 15:55:00,27.83,27.84,27.81,27.83,448900.0,24.4414,24.4502,24.4239,24.4414,448900.0
2014-08-20 09:30:00,27.83,27.87,27.8,27.83,47100.0,24.4414,24.4766,24.4151,24.4414,47100.0
2014-08-20 09:35:00,27.82,27.85,27.79,27.84,43000.0,24.4326,24.459,24.4063,24.4502,43000.0
2014-08-20 09:40:00,27.84,27.93,27.84,27.92,88000.0,24.4502,24.5293,24.4502,24.5205,88000.0
2014-08-20 09:45:00,27.91,27.95,27.89,27.94,64900.0,24.5117,24.5468,24.4941,24.538,64900.0
2014-08-20 09:50:00,27.95,28.05,27.93,28.05,178700.0,24.5468,24.6346,24.5293,24.6346,178700.0
2014-08-20 09:55:00,28.05,28.07,28.01,28.05,107800.0,24.6346,24.6522,24.5995,24.6346,107800.0
2014-08-20 10:00:00,28.06,28.1,28.0,28.01,293900.0,24.6434,24.6786,24.5907,24.5995,293900.0
2014-08-20 10:05:00,28.01,28.09,28.0,28.09,204800.0,24.5995,24.6698,24.5907,24.6698,204800.0
2014-08-20 10:10:00,28.09,28.13,28.09,28.13,73600.0,24.6698,24.7049,24.6698,24.7049,73600.0
2014-08-20 10:15:00,28.12,28.14,28.12,28.13,26100.0,24.6961,24.7137,24.6961,24.7049,26100.0
2014-08-20 10:20:00,28.13,28.17,28.13,28.17,57300.0,24.7049,24.74,24.7049,24.74,57300.0
2014-08-20 10:25:00,28.17,28.2,28.17,28.2,63300.0,24.74,24.7664,24.74,24.7664,63300.0
2014-08-20 10:30:00,28.2,28.21,28.19,28.21,64800.0,24.7664,24.7752,24.7576,24.7752,64800.0
2014-08-20 10:35:00,28.2,28.21,28.19,28.2,75400.0,24.7664,24.7752,24.7576,24.7664,75400.0
2014-08-20 10:40:00,28.2,28.24,28.2,28.23,44000.0,24.7664,24.8015,24.7664,24.7927,44000.0
2014-08-20 10:45:00,28.24,28.3,28.23,28.3,192300.0,24.8015,24.8542,24.7927,24.8542,192300.0
2014-08-20 10:50:00,28.3,28.34,28.29,28.33,93700.0,24.8542,24.8893,24.8454,24.8805,93700.0
2014-08-20 10:55:00,28.33,28.33,28.29,28.31,97600.0,24.8805,24.8805,24.8454,24.863,97600.0
2014-08-20 11:00:00,28.3,28.33,28.3,28.33,50700.0,24.8542,24.8805,24.8542,24.8805,50700.0
2014-08-20 11:05:00,28.33,28.34,28.33,28.34,57700.0,24.8805,24.8893,24.8805,24.8893,57700.0
2014-08-20 11:10:00,28.34,28.36,28.32,28.32,37400.0,24.8893,24.9069,24.8718,24.8718,37400.0
2014-08-20 11:15:00,28.32,28.33,28.31,28.32,31900.0,24.8718,24.8805,24.863,24.8718,31900.0
2014-08-20 11:20:00,28.33,28.36,28.32,28.36,44700.0,24.8805,24.9069,24.8718,24.9069,44700.0
2014-08-20 11:25:00,28.35,28.36,28.33,28.36,51800.0,24.8981,24.9069,24.8805,24.9069,51800.0
2014-08-20 11:30:00,28.36,28.37,28.35,28.35,63100.0,24.9069,24.9157,24.8981,24.8981,63100.0
2014-08-20 11:35:00,28.36,28.4,28.36,28.4,49900.0,24.9069,24.942,24.9069,24.942,49900.0
2014-08-20 11:40:00,28.39,28.4,28.39,28.4,42900.0,24.9332,24.942,24.9332,24.942,42900.0
2014-08-20 11:45:00,28.4,28.4,28.38,28.39,64800.0,24.942,24.942,24.9245,24.9332,64800.0
2014-08-20 11:50:00,28.39,28.42,28.39,28.42,66800.0,24.9332,24.9596,24.9332,24.9596,66800.0
2014-08-20 11:55:00,28.42,28.44,28.42,28.43,39200.0,24.9596,24.9772,24.9596,24.9684,39200.0
2014-08-20 12:00:00,28.43,28.44,28.42,28.43,32100.0,24.9684,24.9772,24.9596,24.9684,32100.0
2014-08-20 12:05:00,28.42,28.43,28.42,28.43,18500.0,24.9596,24.9684,24.9596,24.9684,18500.0
2014-08-20 12:10:00,28.43,28.43,28.42,28.43,39300.0,24.9684,24.9684,24.9596,24.9684,39300.0
2014-08-20 12:15:00,28.43,28.43,28.39,28.4,46900.0,24.9684,24.9684,24.9332,24.942,46900.0
2014-08-20 12:20:00,28.4,28.42,28.4,28.4,31700.0,24.942,24.9596,24.942,24.942,31700.0
2014-08-20 12:25:00,28.41,28.42,28.4,28.41,39700.0,24.9508,24.9596,24.942,24.9508,39700.0
2014-08-20 12:30:00,28.4,28.41,28.4,28.41,13200.0,24.942,24.9508,24.942,24.9508,13200.0
2014-08-20 12:35:00,28.41,28.41,28.41,28.41,9700.0,24.9508,24.9508,24.9508,24.9508,9700.0
2014-08-20 12:40:00,28.41,28.41,28.4,28.41,6500.0,24.9508,24.9508,24.942,24.9508,6500.0
2014-08-20 12:45:00,28.4,28.41,28.39,28.4,36400.0,24.942,24.9508,24.9332,24.942,36400.0
2014-08-20 12:50:00,28.39,28.4,28.37,28.38,91600.0,24.9332,24.942,24.9157,24.9245,91600.0
2014-08-20 12:55:00,28.38,28.39,28.37,28.39,17200.0,24.9245,24.9332,24.9157,24.9332,17200.0
2014-08-20 13:00:00,28.39,28.39,28.37,28.37,27600.0,24.9332,24.9332,24.9157,24.9157,27600.0
2014-08-20 13:05:00,28.38,28.38,28.37,28.38,50000.0,24.9245,24.9245,24.9157,24.9245,50000.0
2014-08-20 13:10:00,28.38,28.38,28.37,28.38,16600.0,24.9245,24.9245,24.9157,24.9245,16600.0
2014-08-20 13:15:00,28.38,28.4,28.37,28.4,19300.0,24.9245,24.942,24.9157,24.942,19300.0
2014-08-20 13:20:00,28.4,28.4,28.38,28.39,32500.0,24.942,24.942,24.9245,24.9332,32500.0
2014-08-20 13:25:00,28.38,28.4,28.37,28.38,32400.0,24.9245,24.942,24.9157,24.9245,32400.0
2014-08-20 13:30:00,28.37,28.39,28.37,28.39,22600.0,24.9157,24.9332,24.9157,24.9332,22600.0
2014-08-20 13:35:00,28.39,28.39,28.36,28.38,64700.0,24.9332,24.9332,24.9069,24.9245,64700.0
2014-08-20 13:40:00,28.37,28.4,28.36,28.37,33000.0,24.9157,24.942,24.9069,24.9157,33000.0
2014-08-20 13:45:00,28.36,28.36,28.33,28.33,15700.0,24.9069,24.9069,24.8805,24.8805,15700.0
2014-08-20 13:50:00,28.33,28.33,28.31,28.31,20800.0,24.8805,24.8805,24.863,24.863,20800.0
2014-08-20 13:55:00,28.31,28.31,28.28,28.28,11900.0,24.863,24.863,24.8366,24.8366,11900.0
2014-08-20 14:00:00,28.28,28.31,28.22,28.26,107000.0,24.8366,24.863,24.7839,24.8191,107000.0
2014-08-20 14:05:00,28.26,28.29,28.23,28.29,88100.0,24.8191,24.8454,24.7927,24.8454,88100.0
2014-08-20 14:10:00,28.29,28.32,28.26,28.26,111400.0,24.8454,24.8718,24.8191,24.8191,111400.0
2014-08-20 14:15:00,28.25,28.29,28.25,28.27,47300.0,24.8103,24.8454,24.8103,24.8279,47300.0
2014-08-20 14:20:00,28.27,28.34,28.27,28.28,88000.0,24.8279,24.8893,24.8279,24.8366,88000.0
2014-08-20 14:25:00,28.28,28.32,28.26,28.3,143700.0,24.8366,24.8718,24.8191,24.8542,143700.0
2014-08-20 14:30:00,28.31,28.33,28.3,28.33,76900.0,24.863,24.8805,24.8542,24.8805,76900.0
2014-08-20 14:35:00,28.33,28.35,28.31,28.33,55100.0,24.8805,24.8981,24.863,24.8805,55100.0
2014-08-20 14:40:00,28.32,28.32,28.28,28.29,37800.0,24.8718,24.8718,24.8366,24.8454,37800.0
2014-08-20 14:45:00,28.29,28.32,28.28,28.32,38800.0,24.8454,24.8718,24.8366,24.8718,38800.0
2014-08-20 14:50:00,28.32,28.36,28.31,28.36,85500.0,24.8718,24.9069,24.863,24.9069,85500.0
2014-08-20 14:55:00,28.36,28.4,28.35,28.39,48400.0,24.9069,24.942,24.8981,24.9332,48400.0
2014-08-20 15:00:00,28.39,28.43,28.39,28.4,76200.0,24.9332,24.9684,24.9332,24.942,76200.0
2014-08-20 15:05:00,28.4,28.43,28.4,28.43,68400.0,24.942,24.9684,24.942,24.9684,68400.0
2014-08-20 15:10:00,28.43,28.45,28.42,28.43,87500.0,24.9684,24.9859,24.9596,24.9684,87500.0
2014-08-20 15:15:00,28.43,28.44,28.43,28.43,64400.0,24.9684,24.9772,24.9684,24.9684,64400.0
2014-08-20 15:20:00,28.43,28.44,28.42,28.43,90700.0,24.9684,24.9772,24.9596,24.9684,90700.0
2014-08-20 15:25:00,28.44,28.44,28.43,28.43,28600.0,24.9772,24.9772,24.9684,24.9684,28600.0
2014-08-20 15:30:00,28.44,28.46,28.44,28.44,63700.0,24.9772,24.9947,24.9772,24.9772,63700.0
2014-08-20 15:35:00,28.44,28.45,28.42,28.44,80600.0,24.9772,24.9859,24.9596,24.9772,80600.0
2014-08-20 15:40:00,28.43,28.45,28.43,28.44,87700.0,24.9684,24.9859,24.9684,24.9772,87700.0
2014-08-20 15:45:00,28.44,28.44,28.42,28.42,127200.0,24.9772,24.9772,24.9596,24.9596,127200.0
2014-08-20 15:50:00,28.42,28.43,28.39,28.4,100400.0,24.9596,24.9684,24.9332,24.942,100400.0
2014-08-20 15:55:00,28.39,28.4,28.35,28.35,244100.0,24.9332,24.942,24.8981,24.8981,244100.0
2014-08-21 09:30:00,28.37,28.37,28.26,28.28,54500.0,24.9157,24.9157,24.8191,24.8366,54500.0
2014-08-21 09:35:00,28.3,28.3,28.22,28.28,33800.0,24.8542,24.8542,24.7839,24.8366,33800.0
2014-08-21 09:40:00,28.29,28.33,28.25,28.29,45900.0,24.8454,24.8805,24.8103,24.8454,45900.0
2014-08-21 09:45:00,28.29,28.31,28.25,28.28,70000.0,24.8454,24.863,24.8103,24.8366,70000.0
2014-08-21 09:50:00,28.28,28.33,28.28,28.32,26400.0,24.8366,24.8805,24.8366,24.8718,26400.0
2014-08-21 09:55:00,28.31,28.31,28.26,28.3,30800.0,24.863,24.863,24.8191,24.8542,30800.0
2014-08-21 10:00:00,28.32,28.34,28.26,28.26,52600.0,24.8718,24.8893,24.8191,24.8191,52600.0
2014-08-21 10:05:00,28.26,28.27,28.15,28.17,51100.0,24.8191,24.8279,24.7225,24.74,51100.0
2014-08-21 10:10:00,28.17,28.21,28.16,28.2,46200.0,24.74,24.7752,24.7312,24.7664,46200.0
2014-08-21 10:15:00,28.19,28.25,28.17,28.25,39500.0,24.7576,24.8103,24.74,24.8103,39500.0
2014-08-21 10:20:00,28.24,28.31,28.24,28.3,46300.0,24.8015,24.863,24.8015,24.8542,46300.0
2014-08-21 10:25:00,28.3,28.32,28.29,28.32,22500.0,24.8542,24.8718,24.8454,24.8718,22500.0
2014-08-21 10:30:00,28.32,28.38,28.32,28.38,44700.0,24.8718,24.9245,24.8718,24.9245,44700.0
2014-08-21 10:35:00,28.38,28.41,28.37,28.39,40900.0,24.9245,24.9508,24.9157,24.9332,40900.0
2014-08-21 10:40:00,28.39,28.4,28.36,28.36,18100.0,24.9332,24.942,24.9069,24.9069,18100.0
2014-08-21 10:45:00,28.36,28.4,28.35,28.39,28100.0,24.9069,24.942,24.8981,24.9332,28100.0
2014-08-21 10:50:00,28.39,28.4,28.39,28.39,29300.0,24.9332,24.942,24.9332,24.9332,29300.0
2014-08-21 10:55:00,28.39,28.42,28.39,28.42,30700.0,24.9332,24.9596,24.9332,24.9596,30700.0
2014-08-21 11:00:00,28.42,28.44,28.42,28.42,32600.0,24.9596,24.9772,24.9596,24.9596,32600.0
2014-08-21 11:05:00,28.43,28.44,28.4,28.44,86800.0,24.9684,24.9772,24.942,24.9772,86800.0
2014-08-21 11:10:00,28.44,28.46,28.43,28.45,34900.0,24.9772,24.9947,24.9684,24.9859,34900.0
2014-08-21 11:15:00,28.45,28.47,28.44,28.46,19400.0,24.9859,25.0035,24.9772,24.9947,19400.0
2014-08-21 11:20:00,28.46,28.48,28.45,28.48,21300.0,24.9947,25.0123,24.9859,25.0123,21300.0
2014-08-21 11:25:00,28.47,28.51,28.46,28.49,86800.0,25.0035,25.0386,24.9947,25.0211,86800.0
2014-08-21 11:30:00,28.49,28.53,28.49,28.52,54400.0,25.0211,25.0562,25.0211,25.0474,54400.0
2014-08-21 11:35:00,28.51,28.52,28.48,28.49,51400.0,25.0386,25.0474,25.0123,25.0211,51400.0
2014-08-21 11:40:00,28.5,28.51,28.49,28.51,28200.0,25.0299,25.0386,25.0211,25.0386,28200.0
2014-08-21 11:45:00,28.51,28.51,28.48,28.51,134400.0,25.0386,25.0386,25.0123,25.0386,134400.0
2014-08-21 11:50:00,28.5,28.52,28.49,28.51,96700.0,25.0299,25.0474,25.0211,25.0386,96700.0
2014-08-21 11:55:00,28.5,28.5,28.48,28.5,64400.0,25.0299,25.0299,25.0123,25.0299,64400.0
2014-08-21 12:00:00,28.49,28.51,28.48,28.49,24500.0,25.0211,25.0386,25.0123,25.0211,24500.0
2014-08-21 12:05:00,28.49,28.51,28.49,28.49,67800.0,25.0211,25.0386,25.0211,25.0211,67800.0
2014-08-21 12:10:00,28.49,28.5,28.46,28.46,28500.0,25.0211,25.0299,24.9947,24.9947,28500.0
2014-08-21 12:15:00,28.47,28.49,28.46,28.49,49600.0,25.0035,25.0211,24.9947,25.0211,49600.0
2014-08-21 12:20:00,28.49,28.5,28.47,28.47,19900.0,25.0211,25.0299,25.0035,25.0035,19900.0
2014-08-21 12:25:00,28.47,28.49,28.45,28.49,19100.0,25.0035,25.0211,24.9859,25.0211,19100.0
2014-08-21 12:30:00,28.49,28.49,28.45,28.47,23900.0,25.0211,25.0211,24.9859,25.0035,23900.0
2014-08-21 12:35:00,28.46,28.5,28.45,28.5,26800.0,24.9947,25.0299,24.9859,25.0299,26800.0
2014-08-21 12:40:00,28.49,28.5,28.48,28.5,32500.0,25.0211,25.0299,25.0123,25.0299,32500.0
2014-08-21 12:45:00,28.49,28.5,28.49,28.5,4700.0,25.0211,25.0299,25.0211,25.0299,4700.0
2014-08-21 12:50:00,28.49,28.51,28.49,28.51,34200.0,25.0211,25.0386,25.0211,25.0386,34200.0
2014-08-21 12:55:00,28.51,28.52,28.51,28.51,13100.0,25.0386,25.0474,25.0386,25.0386,13100.0
2014-08-21 13:00:00,28.51,28.53,28.51,28.53,17900.0,25.0386,25.0562,25.0386,25.0562,17900.0
2014-08-21 13:05:00,28.53,28.55,28.53,28.54,16200.0,25.0562,25.0738,25.0562,25.065,16200.0
2014-08-21 13:10:00,28.55,28.55,28.54,28.55,3500.0,25.0738,25.0738,25.065,25.0738,3500.0
2014-08-21 13:15:00,28.55,28.59,28.54,28.59,24900.0,25.0738,25.1089,25.065,25.1089,24900.0
2014-08-21 13:20:00,28.59,28.59,28.56,28.57,48400.0,25.1089,25.1089,25.0825,25.0913,48400.0
2014-08-21 13:25:00,28.57,28.58,28.55,28.55,22500.0,25.0913,25.1001,25.0738,25.0738,22500.0
2014-08-21 13:30:00,28.56,28.57,28.55,28.55,12200.0,25.0825,25.0913,25.0738,25.0738,12200.0
2014-08-21 13:35:00,28.55,28.56,28.54,28.55,32300.0,25.0738,25.0825,25.065,25.0738,32300.0
2014-08-21 13:40:00,28.54,28.55,28.54,28.55,4000.0,25.065,25.0738,25.065,25.0738,4000.0
2014-08-21 13:45:00,28.55,28.55,28.54,28.55,4000.0,25.0738,25.0738,25.065,25.0738,4000.0
2014-08-21 13:50:00,28.55,28.56,28.54,28.55,66100.0,25.0738,25.0825,25.065,25.0738,66100.0
2014-08-21 13:55:00,28.55,28.56,28.55,28.55,23300.0,25.0738,25.0825,25.0738,25.0738,23300.0
2014-08-21 14:00:00,28.55,28.55,28.54,28.55,38400.0,25.0738,25.0738,25.065,25.0738,38400.0
2014-08-21 14:05:00,28.55,28.55,28.53,28.53,13100.0,25.0738,25.0738,25.0562,25.0562,13100.0
2014-08-21 14:10:00,28.53,28.53,28.5,28.5,40400.0,25.0562,25.0562,25.0299,25.0299,40400.0
2014-08-21 14:15:00,28.49,28.52,28.49,28.52,21200.0,25.0211,25.0474,25.0211,25.0474,21200.0
2014-08-21 14:20:00,28.52,28.53,28.52,28.53,14800.0,25.0474,25.0562,25.0474,25.0562,14800.0
2014-08-21 14:25:00,28.53,28.53,28.52,28.53,9300.0,25.0562,25.0562,25.0474,25.0562,9300.0
2014-08-21 14:30:00,28.52,28.53,28.51,28.52,25300.0,25.0474,25.0562,25.0386,25.0474,25300.0
2014-08-21 14:35:00,28.53,28.53,28.51,28.52,25600.0,25.0562,25.0562,25.0386,25.0474,25600.0
2014-08-21 14:40:00,28.52,28.52,28.51,28.52,22700.0,25.0474,25.0474,25.0386,25.0474,22700.0
2014-08-21 14:45:00,28.52,28.54,28.51,28.54,51200.0,25.0474,25.065,25.0386,25.065,51200.0
2014-08-21 14:50:00,28.54,28.55,28.51,28.52,52200.0,25.065,25.0738,25.0386,25.0474,52200.0
2014-08-21 14:55:00,28.53,28.53,28.51,28.51,21700.0,25.0562,25.0562,25.0386,25.0386,21700.0
2014-08-21 15:00:00,28.51,28.52,28.45,28.49,134500.0,25.0386,25.0474,24.9859,25.0211,134500.0
2014-08-21 15:05:00,28.49,28.53,28.49,28.51,69500.0,25.0211,25.0562,25.0211,25.0386,69500.0
2014-08-21 15:10:00,28.51,28.51,28.48,28.48,26600.0,25.0386,25.0386,25.0123,25.0123,26600.0
2014-08-21 15:15:00,28.48,28.5,28.46,28.47,81200.0,25.0123,25.0299,24.9947,25.0035,81200.0
2014-08-21 15:20:00,28.46,28.47,28.44,28.44,50200.0,24.9947,25.0035,24.9772,24.9772,50200.0
2014-08-21 15:25:00,28.44,28.45,28.42,28.42,49100.0,24.9772,24.9859,24.9596,24.9596,49100.0
2014-08-21 15:30:00,28.42,28.43,28.42,28.42,32700.0,24.9596,24.9684,24.9596,24.9596,32700.0
2014-08-21 15:35:00,28.42,28.43,28.39,28.43,100000.0,24.9596,24.9684,24.9332,24.9684,100000.0
2014-08-21 15:40:00,28.42,28.44,28.41,28.42,135700.0,24.9596,24.9772,24.9508,24.9596,135700.0
2014-08-21 15:45:00,28.42,28.43,28.4,28.4,114000.0,24.9596,24.9684,24.942,24.942,114000.0
2014-08-21 15:50:00,28.4,28.41,28.39,28.39,97800.0,24.942,24.9508,24.9332,24.9332,97800.0
2014-08-21 15:55:00,28.39,28.44,28.38,28.43,419800.0,24.9332,24.9772,24.9245,24.9684,419800.0
2014-08-22 09:30:00,28.31,28.42,28.3,28.33,61500.0,24.863,24.9596,24.8542,24.8805,61500.0
2014-08-22 09:35:00,28.33,28.33,28.25,28.26,79500.0,24.8805,24.8805,24.8103,24.8191,79500.0
2014-08-22 09:40:00,28.26,28.3,28.23,28.25,45200.0,24.8191,24.8542,24.7927,24.8103,45200.0
2014-08-22 09:45:00,28.26,28.3,28.25,28.25,36600.0,24.8191,24.8542,24.8103,24.8103,36600.0
2014-08-22 09:50:00,28.25,28.32,28.25,28.31,36900.0,24.8103,24.8718,24.8103,24.863,36900.0
2014-08-22 09:55:00,28.3,28.36,28.29,28.36,21100.0,24.8542,24.9069,24.8454,24.9069,21100.0
2014-08-22 10:00:00,28.36,28.38,28.3,28.35,101800.0,24.9069,24.9245,24.8542,24.8981,101800.0
2014-08-22 10:05:00,28.37,28.59,28.36,28.58,102400.0,24.9157,25.1089,24.9069,25.1001,102400.0
2014-08-22 10:10:00,28.57,28.66,28.57,28.64,107800.0,25.0913,25.1704,25.0913,25.1528,107800.0
2014-08-22 10:15:00,28.64,28.66,28.63,28.64,133100.0,25.1528,25.1704,25.144,25.1528,133100.0
2014-08-22 10:20:00,28.64,28.71,28.64,28.71,71800.0,25.1528,25.2143,25.1528,25.2143,71800.0
2014-08-22 10:25:00,28.69,28.71,28.68,28.7,42700.0,25.1967,25.2143,25.1879,25.2055,42700.0
2014-08-22 10:30:00,28.7,28.74,28.7,28.7,62500.0,25.2055,25.2406,25.2055,25.2055,62500.0
2014-08-22 10:35:00,28.7,28.71,28.68,28.69,140900.0,25.2055,25.2143,25.1879,25.1967,140900.0
2014-08-22 10:40:00,28.69,28.71,28.69,28.71,46300.0,25.1967,25.2143,25.1967,25.2143,46300.0
2014-08-22 10:45:00,28.7,28.73,28.69,28.72,48300.0,25.2055,25.2318,25.1967,25.2231,48300.0
2014-08-22 10:50:00,28.71,28.73,28.65,28.66,33400.0,25.2143,25.2318,25.1616,25.1704,33400.0
2014-08-22 10:55:00,28.65,28.66,28.55,28.59,118300.0,25.1616,25.1704,25.0738,25.1089,118300.0
2014-08-22 11:00:00,28.57,28.61,28.55,28.61,168200.0,25.0913,25.1265,25.0738,25.1265,168200.0
2014-08-22 11:05:00,28.61,28.65,28.58,28.62,195000.0,25.1265,25.1616,25.1001,25.1352,195000.0
2014-08-22 11:10:00,28.62,28.63,28.59,28.62,70000.0,25.1352,25.144,25.1089,25.1352,70000.0
2014-08-22 11:15:00,28.61,28.62,28.59,28.61,60000.0,25.1265,25.1352,25.1089,25.1265,60000.0
2014-08-22 11:20:00,28.6,28.62,28.58,28.61,93900.0,25.1177,25.1352,25.1001,25.1265,93900.0
2014-08-22 11:25:00,28.61,28.66,28.61,28.65,28600.0,25.1265,25.1704,25.1265,25.1616,28600.0
2014-08-22 11:30:00,28.64,28.66,28.62,28.66,19800.0,25.1528,25.1704,25.1352,25.1704,19800.0
2014-08-22 11:35:00,28.66,28.67,28.61,28.62,45400.0,25.1704,25.1792,25.1265,25.1352,45400.0
2014-08-22 11:40:00,28.61,28.65,28.6,28.61,32100.0,25.1265,25.1616,25.1177,25.1265,32100.0
2014-08-22 11:45:00,28.61,28.62,28.6,28.61,28700.0,25.1265,25.1352,25.1177,25.1265,28700.0
2014-08-22 11:50:00,28.61,28.65,28.61,28.63,59000.0,25.1265,25.1616,25.1265,25.144,59000.0
2014-08-22 11:55:00,28.63,28.66,28.63,28.64,49800.0,25.144,25.1704,25.144,25.1528,49800.0
2014-08-22 12:00:00,28.64,28.67,28.64,28.65,44400.0,25.1528,25.1792,25.1528,25.1616,44400.0
2014-08-22 12:05:00,28.65,28.65,28.61,28.64,42200.0,25.1616,25.1616,25.1265,25.1528,42200.0
2014-08-22 12:10:00,28.64,28.69,28.62,28.69,121600.0,25.1528,25.1967,25.1352,25.1967,121600.0
2014-08-22 12:15:00,28.69,28.71,28.66,28.66,66600.0,25.1967,25.2143,25.1704,25.1704,66600.0
2014-08-22 12:20:00,28.67,28.69,28.65,28.69,48600.0,25.1792,25.1967,25.1616,25.1967,48600.0
2014-08-22 12:25:00,28.69,28.71,28.69,28.7,29100.0,25.1967,25.2143,25.1967,25.2055,29100.0
2014-08-22 12:30:00,28.7,28.74,28.7,28.74,61600.0,25.2055,25.2406,25.2055,25.2406,61600.0
2014-08-22 12:35:00,28.74,28.74,28.73,28.74,15000.0,25.2406,25.2406,25.2318,25.2406,15000.0
2014-08-22 12:40:00,28.74,28.76,28.73,28.76,69500.0,25.2406,25.2582,25.2318,25.2582,69500.0
2014-08-22 12:45:00,28.76,28.76,28.75,28.76,37100.0,25.2582,25.2582,25.2494,25.2582,37100.0
2014-08-22 12:50:00,28.77,28.78,28.76,28.78,23500.0,25.267,25.2758,25.2582,25.2758,23500.0
2014-08-22 12:55:00,28.78,28.8,28.77,28.8,57200.0,25.2758,25.2933,25.267,25.2933,57200.0
2014-08-22 13:00:00,28.8,28.8,28.77,28.78,67400.0,25.2933,25.2933,25.267,25.2758,67400.0
2014-08-22 13:05:00,28.78,28.8,28.77,28.79,114200.0,25.2758,25.2933,25.267,25.2845,114200.0
2014-08-22 13:10:00,28.79,28.8,28.78,28.8,15100.0,25.2845,25.2933,25.2758,25.2933,15100.0
2014-08-22 13:15:00,28.8,28.86,28.8,28.8,100700.0,25.2933,25.346,25.2933,25.2933,100700.0
2014-08-22 13:20:00,28.8,28.8,28.75,28.76,62700.0,25.2933,25.2933,25.2494,25.2582,62700.0
2014-08-22 13:25:00,28.75,28.79,28.75,28.76,33300.0,25.2494,25.2845,25.2494,25.2582,33300.0
2014-08-22 13:30:00,28.76,28.79,28.76,28.77,19300.0,25.2582,25.2845,25.2582,25.267,19300.0
2014-08-22 13:35:00,28.77,28.77,28.74,28.76,28400.0,25.267,25.267,25.2406,25.2582,28400.0
2014-08-22 13:40:00,28.76,28.79,28.75,28.77,22300.0,25.2582,25.2845,25.2494,25.267,22300.0
2014-08-22 13:45:00,28.77,28.77,28.74,28.76,60800.0,25.267,25.267,25.2406,25.2582,60800.0
2014-08-22 13:50:00,28.76,28.76,28.73,28.74,25500.0,25.2582,25.2582,25.2318,25.2406,25500.0
2014-08-22 13:55:00,28.74,28.76,28.71,28.72,35000.0,25.2406,25.2582,25.2143,25.2231,35000.0
2014-08-22 14:00:00,28.73,28.76,28.72,28.75,26200.0,25.2318,25.2582,25.2231,25.2494,26200.0
2014-08-22 14:05:00,28.74,28.75,28.68,28.71,52800.0,25.2406,25.2494,25.1879,25.2143,52800.0
2014-08-22 14:10:00,28.71,28.74,28.7,28.74,23000.0,25.2143,25.2406,25.2055,25.2406,23000.0
2014-08-22 14:15:00,28.74,28.76,28.74,28.75,26200.0,25.2406,25.2582,25.2406,25.2494,26200.0
2014-08-22 14:20:00,28.75,28.75,28.73,28.73,24600.0,25.2494,25.2494,25.2318,25.2318,24600.0
2014-08-22 14:25:00,28.73,28.74,28.72,28.73,24700.0,25.2318,25.2406,25.2231,25.2318,24700.0
2014-08-22 14:30:00,28.72,28.73,28.68,28.69,49100.0,25.2231,25.2318,25.1879,25.1967,49100.0
2014-08-22 14:35:00,28.69,28.69,28.67,28.69,25400.0,25.1967,25.1967,25.1792,25.1967,25400.0
2014-08-22 14:40:00,28.69,28.74,28.68,28.74,24000.0,25.1967,25.2406,25.1879,25.2406,24000.0
2014-08-22 14:45:00,28.74,28.74,28.69,28.71,48900.0,25.2406,25.2406,25.1967,25.2143,48900.0
2014-08-22 14:50:00,28.71,28.73,28.7,28.72,37400.0,25.2143,25.2318,25.2055,25.2231,37400.0
2014-08-22 14:55:00,28.72,28.72,28.67,28.68,93700.0,25.2231,25.2231,25.1792,25.1879,93700.0
2014-08-22 15:00:00,28.68,28.68,28.67,28.68,22200.0,25.1879,25.1879,25.1792,25.1879,22200.0
2014-08-22 15:05:00,28.68,28.71,28.67,28.71,55900.0,25.1879,25.2143,25.1792,25.2143,55900.0
2014-08-22 15:10:00,28.71,28.71,28.66,28.66,67700.0,25.2143,25.2143,25.1704,25.1704,67700.0
2014-08-22 15:15:00,28.67,28.68,28.65,28.65,61400.0,25.1792,25.1879,25.1616,25.1616,61400.0
2014-08-22 15:20:00,28.66,28.66,28.65,28.65,19400.0,25.1704,25.1704,25.1616,25.1616,19400.0
2014-08-22 15:25:00,28.65,28.65,28.61,28.64,63200.0,25.1616,25.1616,25.1265,25.1528,63200.0
2014-08-22 15:30:00,28.64,28.64,28.61,28.63,50500.0,25.1528,25.1528,25.1265,25.144,50500.0
2014-08-22 15:35:00,28.64,28.64,28.61,28.61,55000.0,25.1528,25.1528,25.1265,25.1265,55000.0
2014-08-22 15:40:00,28.62,28.62,28.57,28.57,89300.0,25.1352,25.1352,25.0913,25.0913,89300.0
2014-08-22 15:45:00,28.57,28.58,28.55,28.58,89300.0,25.0913,25.1001,25.0738,25.1001,89300.0
2014-08-22 15:50:00,28.57,28.59,28.57,28.59,191000.0,25.0913,25.1089,25.0913,25.1089,191000.0
2014-08-22 15:55:00,28.59,28.59,28.56,28.57,342500.0,25.1089,25.1089,25.0825,25.0913,342500.0
2014-08-25 09:30:00,28.77,28.85,28.76,28.81,55400.0,25.267,25.3372,25.2582,25.3021,55400.0
2014-08-25 09:35:00,28.81,28.83,28.76,28.81,62100.0,25.3021,25.3197,25.2582,25.3021,62100.0
2014-08-25 09:40:00,28.81,28.82,28.79,28.8,17000.0,25.3021,25.3109,25.2845,25.2933,17000.0
2014-08-25 09:45:00,28.81,28.87,28.81,28.86,25900.0,25.3021,25.3548,25.3021,25.346,25900.0
2014-08-25 09:50:00,28.86,28.92,28.86,28.92,14700.0,25.346,25.3987,25.346,25.3987,14700.0
2014-08-25 09:55:00,28.92,28.97,28.92,28.95,38800.0,25.3987,25.4426,25.3987,25.4251,38800.0
2014-08-25 10:00:00,28.95,28.97,28.92,28.94,46200.0,25.4251,25.4426,25.3987,25.4163,46200.0
2014-08-25 10:05:00,28.94,29.0,28.94,28.99,38700.0,25.4163,25.469,25.4163,25.4602,38700.0
2014-08-25 10:10:00,29.0,29.0,28.95,29.0,111900.0,25.469,25.469,25.4251,25.469,111900.0
2014-08-25 10:15:00,29.0,29.07,28.99,29.06,262200.0,25.469,25.5304,25.4602,25.5217,262200.0
2014-08-25 10:20:00,29.06,29.07,29.04,29.04,86100.0,25.5217,25.5304,25.5041,25.5041,86100.0
2014-08-25 10:25:00,29.04,29.05,29.0,29.0,180600.0,25.5041,25.5129,25.469,25.469,180600.0
2014-08-25 10:30:00,29.0,29.01,28.97,28.97,58300.0,25.469,25.4778,25.4426,25.4426,58300.0
2014-08-25 10:35:00,28.98,29.04,28.98,29.02,36800.0,25.4514,25.5041,25.4514,25.4865,36800.0
2014-08-25 10:40:00,29.03,29.06,29.01,29.02,44300.0,25.4953,25.5217,25.4778,25.4865,44300.0
2014-08-25 10:45:00,29.02,29.04,29.0,29.01,31600.0,25.4865,25.5041,25.469,25.4778,31600.0
2014-08-25 10:50:00,29.02,29.04,29.02,29.04,45000.0,25.4865,25.5041,25.4865,25.5041,45000.0
2014-08-25 10:55:00,29.04,29.07,29.03,29.07,102100.0,25.5041,25.5304,25.4953,25.5304,102100.0
2014-08-25 11:00:00,29.06,29.13,29.06,29.1,87300.0,25.5217,25.5831,25.5217,25.5568,87300.0
2014-08-25 11:05:00,29.1,29.15,29.1,29.13,52800.0,25.5568,25.6007,25.5568,25.5831,52800.0
2014-08-25 11:10:00,29.13,29.15,29.1,29.11,58000.0,25.5831,25.6007,25.5568,25.5656,58000.0
2014-08-25 11:15:00,29.1,29.11,29.08,29.1,61800.0,25.5568,25.5656,25.5392,25.5568,61800.0
2014-08-25 11:20:00,29.1,29.13,29.1,29.1,57100.0,25.5568,25.5831,25.5568,25.5568,57100.0
2014-08-25 11:25:00,29.1,29.12,29.1,29.12,39700.0,25.5568,25.5744,25.5568,25.5744,39700.0
2014-08-25 11:30:00,29.12,29.12,29.1,29.1,41400.0,25.5744,25.5744,25.5568,25.5568,41400.0
2014-08-25 11:35:00,29.1,29.1,29.06,29.07,62000.0,25.5568,25.5568,25.5217,25.5304,62000.0
2014-08-25 11:40:00,29.07,29.1,29.07,29.1,43600.0,25.5304,25.5568,25.5304,25.5568,43600.0
2014-08-25 11:45:00,29.1,29.11,29.08,29.09,41600.0,25.5568,25.5656,25.5392,25.548,41600.0
2014-08-25 11:50:00,29.09,29.1,29.07,29.1,15500.0,25.548,25.5568,25.5304,25.5568,15500.0
2014-08-25 11:55:00,29.09,29.12,29.08,29.12,36000.0,25.548,25.5744,25.5392,25.5744,36000.0
2014-08-25 12:00:00,29.12,29.13,29.09,29.13,72600.0,25.5744,25.5831,25.548,25.5831,72600.0
2014-08-25 12:05:00,29.13,29.13,29.05,29.05,51100.0,25.5831,25.5831,25.5129,25.5129,51100.0
2014-08-25 12:10:00,29.05,29.07,29.03,29.03,68400.0,25.5129,25.5304,25.4953,25.4953,68400.0
2014-08-25 12:15:00,29.03,29.05,29.01,29.02,53700.0,25.4953,25.5129,25.4778,25.4865,53700.0
2014-08-25 12:20:00,29.01,29.08,29.01,29.08,55600.0,25.4778,25.5392,25.4778,25.5392,55600.0
2014-08-25 12:25:00,29.08,29.08,29.04,29.06,48000.0,25.5392,25.5392,25.5041,25.5217,48000.0
2014-08-25 12:30:00,29.06,29.07,29.06,29.07,15400.0,25.5217,25.5304,25.5217,25.5304,15400.0
2014-08-25 12:35:00,29.07,29.07,29.01,29.04,28300.0,25.5304,25.5304,25.4778,25.5041,28300.0
2014-08-25 12:40:00,29.03,29.04,29.0,29.01,42200.0,25.4953,25.5041,25.469,25.4778,42200.0
2014-08-25 12:45:00,29.02,29.02,28.98,28.99,24400.0,25.4865,25.4865,25.4514,25.4602,24400.0
2014-08-25 12:50:00,28.99,29.0,28.98,28.99,32900.0,25.4602,25.469,25.4514,25.4602,32900.0
2014-08-25 12:55:00,28.99,28.99,28.96,28.97,22000.0,25.4602,25.4602,25.4338,25.4426,22000.0
2014-08-25 13:00:00,28.97,29.0,28.96,28.99,30300.0,25.4426,25.469,25.4338,25.4602,30300.0
2014-08-25 13:05:00,28.99,29.01,28.99,29.0,24800.0,25.4602,25.4778,25.4602,25.469,24800.0
2014-08-25 13:10:00,29.0,29.05,29.0,29.02,39600.0,25.469,25.5129,25.469,25.4865,39600.0
2014-08-25 13:15:00,29.03,29.06,29.02,29.05,43300.0,25.4953,25.5217,25.4865,25.5129,43300.0
2014-08-25 13:20:00,29.06,29.1,29.05,29.1,98100.0,25.5217,25.5568,25.5129,25.5568,98100.0
2014-08-25 13:25:00,29.09,29.12,29.09,29.11,63300.0,25.548,25.5744,25.548,25.5656,63300.0
2014-08-25 13:30:00,29.11,29.13,29.1,29.11,25600.0,25.5656,25.5831,25.5568,25.5656,25600.0
2014-08-25 13:35:00,29.12,29.13,29.11,29.13,29500.0,25.5744,25.5831,25.5656,25.5831,29500.0
2014-08-25 13:40:00,29.13,29.16,29.12,29.15,46200.0,25.5831,25.6095,25.5744,25.6007,46200.0
2014-08-25 13:45:00,29.15,29.15,29.09,29.1,28800.0,25.6007,25.6007,25.548,25.5568,28800.0
2014-08-25 13:50:00,29.1,29.1,29.09,29.1,10300.0,25.5568,25.5568,25.548,25.5568,10300.0
2014-08-25 13:55:00,29.1,29.13,29.09,29.09,27800.0,25.5568,25.5831,25.548,25.548,27800.0
2014-08-25 14:00:00,29.1,29.11,29.06,29.07,33300.0,25.5568,25.5656,25.5217,25.5304,33300.0
2014-08-25 14:05:00,29.07,29.07,29.05,29.05,26100.0,25.5304,25.5304,25.5129,25.5129,26100.0
2014-08-25 14:10:00,29.06,29.09,29.05,29.06,23500.0,25.5217,25.548,25.5129,25.5217,23500.0
2014-08-25 14:15:00,29.06,29.07,29.04,29.05,20700.0,25.5217,25.5304,25.5041,25.5129,20700.0
2014-08-25 14:20:00,29.05,29.06,29.04,29.04,12800.0,25.5129,25.5217,25.5041,25.5041,12800.0
2014-08-25 14:25:00,29.04,29.05,29.01,29.02,29000.0,25.5041,25.5129,25.4778,25.4865,29000.0
2014-08-25 14:30:00,29.02,29.02,28.99,29.01,12200.0,25.4865,25.4865,25.4602,25.4778,12200.0
2014-08-25 14:35:00,29.01,29.03,29.01,29.02,13300.0,25.4778,25.4953,25.4778,25.4865,13300.0
2014-08-25 14:40:00,29.01,29.01,28.99,29.0,20300.0,25.4778,25.4778,25.4602,25.469,20300.0
2014-08-25 14:45:00,29.0,29.0,28.98,28.98,9600.0,25.469,25.469,25.4514,25.4514,9600.0
2014-08-25 14:50:00,28.99,29.01,28.98,29.0,27200.0,25.4602,25.4778,25.4514,25.469,27200.0
2014-08-25 14:55:00,29.0,29.0,28.99,28.99,22800.0,25.469,25.469,25.4602,25.4602,22800.0
2014-08-25 15:00:00,28.99,28.99,28.98,28.98,29500.0,25.4602,25.4602,25.4514,25.4514,29500.0
2014-08-25 15:05:00,28.98,28.99,28.95,28.96,56200.0,25.4514,25.4602,25.4251,25.4338,56200.0
2014-08-25 15:10:00,28.96,28.98,28.94,28.95,50300.0,25.4338,25.4514,25.4163,25.4251,50300.0
2014-08-25 15:15:00,28.94,28.97,28.94,28.96,38500.0,25.4163,25.4426,25.4163,25.4338,38500.0
2014-08-25 15:20:00,28.97,28.97,28.95,28.96,30700.0,25.4426,25.4426,25.4251,25.4338,30700.0
2014-08-25 15:25:00,28.96,28.97,28.95,28.96,38900.0,25.4338,25.4426,25.4251,25.4338,38900.0
2014-08-25 15:30:00,28.97,28.97,28.94,28.95,57800.0,25.4426,25.4426,25.4163,25.4251,57800.0
2014-08-25 15:35:00,28.95,28.97,28.95,28.96,48800.0,25.4251,25.4426,25.4251,25.4338,48800.0
2014-08-25 15:40:00,28.96,28.96,28.94,28.94,76800.0,25.4338,25.4338,25.4163,25.4163,76800.0
2014-08-25 15:45:00,28.94,28.94,28.92,28.92,75800.0,25.4163,25.4163,25.3987,25.3987,75800.0
2014-08-25 15:50:00,28.92,28.92,28.9,28.91,179100.0,25.3987,25.3987,25.3811,25.3899,179100.0
2014-08-25 15:55:00,28.91,28.93,28.9,28.93,467600.0,25.3899,25.4075,25.3811,25.4075,467600.0
2014-08-26 09:30:00,28.98,29.0,28.91,28.96,48500.0,25.4514,25.469,25.3899,25.4338,48500.0
2014-08-26 09:35:00,28.95,29.0,28.94,28.94,36600.0,25.4251,25.469,25.4163,25.4163,36600.0
2014-08-26 09:40:00,28.93,28.97,28.93,28.96,10600.0,25.4075,25.4426,25.4075,25.4338,10600.0
2014-08-26 09:45:00,28.96,28.98,28.87,28.9,77200.0,25.4338,25.4514,25.3548,25.3811,77200.0
2014-08-26 09:50:00,28.9,28.95,28.88,28.89,69500.0,25.3811,25.4251,25.3636,25.3724,69500.0
2014-08-26 09:55:00,28.88,28.89,28.83,28.86,90400.0,25.3636,25.3724,25.3197,25.346,90400.0
2014-08-26 10:00:00,28.86,28.91,28.83,28.87,65000.0,25.346,25.3899,25.3197,25.3548,65000.0
2014-08-26 10:05:00,28.87,28.87,28.82,28.84,80700.0,25.3548,25.3548,25.3109,25.3285,80700.0
2014-08-26 10:10:00,28.84,28.95,28.84,28.95,66200.0,25.3285,25.4251,25.3285,25.4251,66200.0
2014-08-26 10:15:00,28.95,29.0,28.92,28.96,143800.0,25.4251,25.469,25.3987,25.4338,143800.0
2014-08-26 10:20:00,28.96,28.97,28.89,28.9,46300.0,25.4338,25.4426,25.3724,25.3811,46300.0
2014-08-26 10:25:00,28.9,28.97,28.9,28.96,33000.0,25.3811,25.4426,25.3811,25.4338,33000.0
2014-08-26 10:30:00,28.96,28.99,28.96,28.96,106300.0,25.4338,25.4602,25.4338,25.4338,106300.0
2014-08-26 10:35:00,28.95,28.98,28.92,28.98,54000.0,25.4251,25.4514,25.3987,25.4514,54000.0
2014-08-26 10:40:00,28.98,29.02,28.98,29.01,47000.0,25.4514,25.4865,25.4514,25.4778,47000.0
2014-08-26 10:45:00,29.0,29.04,29.0,29.03,141900.0,25.469,25.5041,25.469,25.4953,141900.0
2014-08-26 10:50:00,29.02,29.07,29.02,29.05,24000.0,25.4865,25.5304,25.4865,25.5129,24000.0
2014-08-26 10:55:00,29.06,29.06,29.03,29.05,26100.0,25.5217,25.5217,25.4953,25.5129,26100.0
2014-08-26 11:00:00,29.05,29.07,29.03,29.03,56800.0,25.5129,25.5304,25.4953,25.4953,56800.0
2014-08-26 11:05:00,29.03,29.05,29.03,29.05,33600.0,25.4953,25.5129,25.4953,25.5129,33600.0
2014-08-26 11:10:00,29.05,29.06,29.0,29.01,116800.0,25.5129,25.5217,25.469,25.4778,116800.0
2014-08-26 11:15:00,29.01,29.03,29.0,29.01,29900.0,25.4778,25.4953,25.469,25.4778,29900.0
2014-08-26 11:20:00,29.01,29.02,29.0,29.01,18100.0,25.4778,25.4865,25.469,25.4778,18100.0
2014-08-26 11:25:00,29.01,29.03,29.01,29.03,33200.0,25.4778,25.4953,25.4778,25.4953,33200.0
2014-08-26 11:30:00,29.02,29.04,29.02,29.03,77700.0,25.4865,25.5041,25.4865,25.4953,77700.0
2014-08-26 11:35:00,29.03,29.05,29.01,29.01,37600.0,25.4953,25.5129,25.4778,25.4778,37600.0
2014-08-26 11:40:00,29.02,29.03,29.01,29.01,50300.0,25.4865,25.4953,25.4778,25.4778,50300.0
2014-08-26 11:45:00,29.02,29.03,29.02,29.03,20400.0,25.4865,25.4953,25.4865,25.4953,20400.0
2014-08-26 11:50:00,29.02,29.04,29.02,29.04,21400.0,25.4865,25.5041,25.4865,25.5041,21400.0
2014-08-26 11:55:00,29.04,29.04,29.0,29.01,38500.0,25.5041,25.5041,25.469,25.4778,38500.0
2014-08-26 12:00:00,29.01,29.02,29.0,29.01,11800.0,25.4778,25.4865,25.469,25.4778,11800.0
2014-08-26 12:05:00,29.01,29.02,28.99,29.0,22900.0,25.4778,25.4865,25.4602,25.469,22900.0
2014-08-26 12:10:00,29.0,29.0,28.99,29.0,19400.0,25.469,25.469,25.4602,25.469,19400.0
2014-08-26 12:15:00,29.0,29.0,29.0,29.0,16500.0,25.469,25.469,25.469,25.469,16500.0
2014-08-26 12:20:00,29.0,29.01,28.99,29.0,38600.0,25.469,25.4778,25.4602,25.469,38600.0
2014-08-26 12:25:00,29.0,29.01,28.98,28.99,32400.0,25.469,25.4778,25.4514,25.4602,32400.0
2014-08-26 12:30:00,28.98,28.99,28.98,28.99,21800.0,25.4514,25.4602,25.4514,25.4602,21800.0
2014-08-26 12:35:00,28.99,29.0,28.99,29.0,15800.0,25.4602,25.469,25.4602,25.469,15800.0
2014-08-26 12:40:00,29.0,29.0,28.96,28.96,44600.0,25.469,25.469,25.4338,25.4338,44600.0
2014-08-26 12:45:00,28.96,28.97,28.93,28.94,51100.0,25.4338,25.4426,25.4075,25.4163,51100.0
2014-08-26 12:50:00,28.94,28.95,28.91,28.93,48100.0,25.4163,25.4251,25.3899,25.4075,48100.0
2014-08-26 12:55:00,28.94,28.94,28.93,28.94,6600.0,25.4163,25.4163,25.4075,25.4163,6600.0
2014-08-26 13:00:00,28.94,28.94,28.91,28.92,17100.0,25.4163,25.4163,25.3899,25.3987,17100.0
2014-08-26 13:05:00,28.92,28.92,28.88,28.89,59000.0,25.3987,25.3987,25.3636,25.3724,59000.0
2014-08-26 13:10:00,28.88,28.89,28.87,28.87,32200.0,25.3636,25.3724,25.3548,25.3548,32200.0
2014-08-26 13:15:00,28.87,28.89,28.87,28.89,38800.0,25.3548,25.3724,25.3548,25.3724,38800.0
2014-08-26 13:20:00,28.89,28.89,28.86,28.89,55000.0,25.3724,25.3724,25.346,25.3724,55000.0
2014-08-26 13:25:00,28.88,28.89,28.87,28.87,17800.0,25.3636,25.3724,25.3548,25.3548,17800.0
2014-08-26 13:30:00,28.88,28.88,28.86,28.87,31700.0,25.3636,25.3636,25.346,25.3548,31700.0
2014-08-26 13:35:00,28.87,28.88,28.87,28.88,4500.0,25.3548,25.3636,25.3548,25.3636,4500.0
2014-08-26 13:40:00,28.88,28.88,28.87,28.88,10300.0,25.3636,25.3636,25.3548,25.3636,10300.0
2014-08-26 13:45:00,28.88,28.88,28.87,28.88,22100.0,25.3636,25.3636,25.3548,25.3636,22100.0
2014-08-26 13:50:00,28.88,28.88,28.86,28.88,52900.0,25.3636,25.3636,25.346,25.3636,52900.0
2014-08-26 13:55:00,28.88,28.92,28.87,28.92,36000.0,25.3636,25.3987,25.3548,25.3987,36000.0
2014-08-26 14:00:00,28.92,28.93,28.9,28.91,80600.0,25.3987,25.4075,25.3811,25.3899,80600.0
2014-08-26 14:05:00,28.91,28.91,28.9,28.91,22000.0,25.3899,25.3899,25.3811,25.3899,22000.0
2014-08-26 14:10:00,28.91,28.93,28.9,28.93,44000.0,25.3899,25.4075,25.3811,25.4075,44000.0
2014-08-26 14:15:00,28.92,28.93,28.92,28.93,17200.0,25.3987,25.4075,25.3987,25.4075,17200.0
2014-08-26 14:20:00,28.93,28.94,28.93,28.94,15300.0,25.4075,25.4163,25.4075,25.4163,15300.0
2014-08-26 14:25:00,28.93,28.94,28.93,28.94,9800.0,25.4075,25.4163,25.4075,25.4163,9800.0
2014-08-26 14:30:00,28.94,28.94,28.91,28.93,57700.0,25.4163,25.4163,25.3899,25.4075,57700.0
2014-08-26 14:35:00,28.93,28.94,28.92,28.92,49700.0,25.4075,25.4163,25.3987,25.3987,49700.0
2014-08-26 14:40:00,28.93,28.93,28.92,28.92,16600.0,25.4075,25.4075,25.3987,25.3987,16600.0
2014-08-26 14:45:00,28.92,28.93,28.9,28.9,62100.0,25.3987,25.4075,25.3811,25.3811,62100.0
2014-08-26 14:50:00,28.91,28.91,28.89,28.89,38600.0,25.3899,25.3899,25.3724,25.3724,38600.0
2014-08-26 14:55:00,28.9,28.91,28.89,28.9,23200.0,25.3811,25.3899,25.3724,25.3811,23200.0
2014-08-26 15:00:00,28.91,28.91,28.9,28.91,25000.0,25.3899,25.3899,25.3811,25.3899,25000.0
2014-08-26 15:05:00,28.9,28.91,28.9,28.91,15500.0,25.3811,25.3899,25.3811,25.3899,15500.0
2014-08-26 15:10:00,28.91,28.91,28.87,28.87,53900.0,25.3899,25.3899,25.3548,25.3548,53900.0
2014-08-26 15:15:00,28.88,28.88,28.87,28.87,18600.0,25.3636,25.3636,25.3548,25.3548,18600.0
2014-08-26 15:20:00,28.87,28.88,28.86,28.86,52700.0,25.3548,25.3636,25.346,25.346,52700.0
2014-08-26 15:25:00,28.86,28.87,28.84,28.86,59000.0,25.346,25.3548,25.3285,25.346,59000.0
2014-08-26 15:30:00,28.85,28.88,28.85,28.87,72200.0,25.3372,25.3636,25.3372,25.3548,72200.0
2014-08-26 15:35:00,28.87,28.87,28.86,28.87,48400.0,25.3548,25.3548,25.346,25.3548,48400.0
2014-08-26 15:40:00,28.87,28.88,28.86,28.87,71600.0,25.3548,25.3636,25.346,25.3548,71600.0
2014-08-26 15:45:00,28.88,28.88,28.87,28.88,44000.0,25.3636,25.3636,25.3548,25.3636,44000.0
2014-08-26 15:50:00,28.88,28.88,28.86,28.87,92200.0,25.3636,25.3636,25.346,25.3548,92200.0
2014-08-26 15:55:00,28.87,28.87,28.82,28.84,380500.0,25.3548,25.3548,25.3109,25.3285,380500.0
2014-08-27 09:30:00,28.89,28.9,28.75,28.78,63600.0,25.3724,25.3811,25.2494,25.2758,63600.0
2014-08-27 09:35:00,28.77,28.8,28.75,28.76,45300.0,25.267,25.2933,25.2494,25.2582,45300.0
2014-08-27 09:40:00,28.75,28.8,28.73,28.79,37200.0,25.2494,25.2933,25.2318,25.2845,37200.0
2014-08-27 09:45:00,28.78,28.8,28.71,28.71,43400.0,25.2758,25.2933,25.2143,25.2143,43400.0
2014-08-27 09:50:00,28.72,28.73,28.63,28.63,59500.0,25.2231,25.2318,25.144,25.144,59500.0
2014-08-27 09:55:00,28.62,28.64,28.55,28.58,64300.0,25.1352,25.1528,25.0738,25.1001,64300.0
2014-08-27 10:00:00,28.57,28.57,28.53,28.54,128200.0,25.0913,25.0913,25.0562,25.065,128200.0
2014-08-27 10:05:00,28.54,28.55,28.51,28.55,47300.0,25.065,25.0738,25.0386,25.0738,47300.0
2014-08-27 10:10:00,28.55,28.65,28.55,28.64,54200.0,25.0738,25.1616,25.0738,25.1528,54200.0
2014-08-27 10:15:00,28.65,28.65,28.59,28.62,41100.0,25.1616,25.1616,25.1089,25.1352,41100.0
2014-08-27 10:20:00,28.61,28.63,28.6,28.6,42900.0,25.1265,25.144,25.1177,25.1177,42900.0
2014-08-27 10:25:00,28.6,28.61,28.59,28.59,59600.0,25.1177,25.1265,25.1089,25.1089,59600.0
2014-08-27 10:30:00,28.6,28.64,28.6,28.64,22200.0,25.1177,25.1528,25.1177,25.1528,22200.0
2014-08-27 10:35:00,28.64,28.64,28.59,28.59,12100.0,25.1528,25.1528,25.1089,25.1089,12100.0
2014-08-27 10:40:00,28.6,28.64,28.6,28.62,28500.0,25.1177,25.1528,25.1177,25.1352,28500.0
2014-08-27 10:45:00,28.62,28.64,28.6,28.6,16500.0,25.1352,25.1528,25.1177,25.1177,16500.0
2014-08-27 10:50:00,28.6,28.62,28.6,28.61,13100.0,25.1177,25.1352,25.1177,25.1265,13100.0
2014-08-27 10:55:00,28.62,28.62,28.6,28.6,10100.0,25.1352,25.1352,25.1177,25.1177,10100.0
2014-08-27 11:00:00,28.61,28.63,28.61,28.63,34500.0,25.1265,25.144,25.1265,25.144,34500.0
2014-08-27 11:05:00,28.63,28.63,28.63,28.63,5500.0,25.144,25.144,25.144,25.144,5500.0
2014-08-27 11:10:00,28.63,28.63,28.62,28.62,14000.0,25.144,25.144,25.1352,25.1352,14000.0
2014-08-27 11:15:00,28.63,28.64,28.62,28.63,21500.0,25.144,25.1528,25.1352,25.144,21500.0
2014-08-27 11:20:00,28.64,28.64,28.62,28.63,10200.0,25.1528,25.1528,25.1352,25.144,10200.0
2014-08-27 11:25:00,28.62,28.63,28.57,28.58,54300.0,25.1352,25.144,25.0913,25.1001,54300.0
2014-08-27 11:30:00,28.57,28.57,28.54,28.57,44800.0,25.0913,25.0913,25.065,25.0913,44800.0
2014-08-27 11:35:00,28.57,28.57,28.55,28.57,18300.0,25.0913,25.0913,25.0738,25.0913,18300.0
2014-08-27 11:40:00,28.56,28.58,28.55,28.57,29800.0,25.0825,25.1001,25.0738,25.0913,29800.0
2014-08-27 11:45:00,28.56,28.57,28.55,28.55,14900.0,25.0825,25.0913,25.0738,25.0738,14900.0
2014-08-27 11:50:00,28.55,28.57,28.54,28.55,29000.0,25.0738,25.0913,25.065,25.0738,29000.0
2014-08-27 11:55:00,28.54,28.55,28.53,28.53,14100.0,25.065,25.0738,25.0562,25.0562,14100.0
2014-08-27 12:00:00,28.53,28.54,28.52,28.52,15800.0,25.0562,25.065,25.0474,25.0474,15800.0
2014-08-27 12:05:00,28.53,28.53,28.5,28.51,41000.0,25.0562,25.0562,25.0299,25.0386,41000.0
2014-08-27 12:10:00,28.5,28.52,28.48,28.49,79400.0,25.0299,25.0474,25.0123,25.0211,79400.0
2014-08-27 12:15:00,28.49,28.5,28.49,28.5,11300.0,25.0211,25.0299,25.0211,25.0299,11300.0
2014-08-27 12:20:00,28.5,28.5,28.48,28.49,14000.0,25.0299,25.0299,25.0123,25.0211,14000.0
2014-08-27 12:25:00,28.5,28.5,28.49,28.49,18400.0,25.0299,25.0299,25.0211,25.0211,18400.0
2014-08-27 12:30:00,28.49,28.49,28.48,28.48,14500.0,25.0211,25.0211,25.0123,25.0123,14500.0
2014-08-27 12:35:00,28.49,28.49,28.46,28.46,13900.0,25.0211,25.0211,24.9947,24.9947,13900.0
2014-08-27 12:40:00,28.46,28.47,28.45,28.47,32700.0,24.9947,25.0035,24.9859,25.0035,32700.0
2014-08-27 12:45:00,28.48,28.5,28.48,28.5,19500.0,25.0123,25.0299,25.0123,25.0299,19500.0
2014-08-27 12:50:00,28.5,28.5,28.47,28.5,34100.0,25.0299,25.0299,25.0035,25.0299,34100.0
2014-08-27 12:55:00,28.49,28.5,28.48,28.48,17400.0,25.0211,25.0299,25.0123,25.0123,17400.0
2014-08-27 13:00:00,28.49,28.49,28.45,28.46,27800.0,25.0211,25.0211,24.9859,24.9947,27800.0
2014-08-27 13:05:00,28.46,28.46,28.44,28.44,18000.0,24.9947,24.9947,24.9772,24.9772,18000.0
2014-08-27 13:10:00,28.45,28.47,28.44,28.46,18900.0,24.9859,25.0035,24.9772,24.9947,18900.0
2014-08-27 13:15:00,28.47,28.47,28.46,28.46,7300.0,25.0035,25.0035,24.9947,24.9947,7300.0
2014-08-27 13:20:00,28.46,28.47,28.46,28.47,10200.0,24.9947,25.0035,24.9947,25.0035,10200.0
2014-08-27 13:25:00,28.46,28.47,28.45,28.46,28900.0,24.9947,25.0035,24.9859,24.9947,28900.0
2014-08-27 13:30:00,28.46,28.46,28.45,28.46,4300.0,24.9947,24.9947,24.9859,24.9947,4300.0
2014-08-27 13:35:00,28.46,28.47,28.46,28.47,22300.0,24.9947,25.0035,24.9947,25.0035,22300.0
2014-08-27 13:40:00,28.46,28.47,28.46,28.46,4900.0,24.9947,25.0035,24.9947,24.9947,4900.0
2014-08-27 13:45:00,28.47,28.47,28.46,28.46,13400.0,25.0035,25.0035,24.9947,24.9947,13400.0
2014-08-27 13:50:00,28.46,28.46,28.45,28.46,17800.0,24.9947,24.9947,24.9859,24.9947,17800.0
2014-08-27 13:55:00,28.46,28.48,28.46,28.48,26100.0,24.9947,25.0123,24.9947,25.0123,26100.0
2014-08-27 14:00:00,28.48,28.48,28.44,28.45,37500.0,25.0123,25.0123,24.9772,24.9859,37500.0
2014-08-27 14:05:00,28.45,28.45,28.43,28.44,31700.0,24.9859,24.9859,24.9684,24.9772,31700.0
2014-08-27 14:10:00,28.43,28.46,28.43,28.46,79300.0,24.9684,24.9947,24.9684,24.9947,79300.0
2014-08-27 14:15:00,28.46,28.48,28.45,28.48,30300.0,24.9947,25.0123,24.9859,25.0123,30300.0
2014-08-27 14:20:00,28.48,28.49,28.47,28.48,19100.0,25.0123,25.0211,25.0035,25.0123,19100.0
2014-08-27 14:25:00,28.48,28.49,28.48,28.48,20200.0,25.0123,25.0211,25.0123,25.0123,20200.0
2014-08-27 14:30:00,28.48,28.5,28.48,28.49,18600.0,25.0123,25.0299,25.0123,25.0211,18600.0
2014-08-27 14:35:00,28.48,28.49,28.46,28.46,16400.0,25.0123,25.0211,24.9947,24.9947,16400.0
2014-08-27 14:40:00,28.46,28.46,28.42,28.42,32100.0,24.9947,24.9947,24.9596,24.9596,32100.0
2014-08-27 14:45:00,28.42,28.43,28.4,28.42,58600.0,24.9596,24.9684,24.942,24.9596,58600.0
2014-08-27 14:50:00,28.42,28.44,28.41,28.44,28200.0,24.9596,24.9772,24.9508,24.9772,28200.0
2014-08-27 14:55:00,28.44,28.46,28.4,28.4,46700.0,24.9772,24.9947,24.942,24.942,46700.0
2014-08-27 15:00:00,28.4,28.43,28.39,28.43,42500.0,24.942,24.9684,24.9332,24.9684,42500.0
2014-08-27 15:05:00,28.42,28.44,28.4,28.42,37600.0,24.9596,24.9772,24.942,24.9596,37600.0
2014-08-27 15:10:00,28.42,28.44,28.42,28.42,27800.0,24.9596,24.9772,24.9596,24.9596,27800.0
2014-08-27 15:15:00,28.42,28.43,28.4,28.43,48400.0,24.9596,24.9684,24.942,24.9684,48400.0
2014-08-27 15:20:00,28.43,28.43,28.42,28.42,19900.0,24.9684,24.9684,24.9596,24.9596,19900.0
2014-08-27 15:25:00,28.43,28.43,28.41,28.42,39200.0,24.9684,24.9684,24.9508,24.9596,39200.0
2014-08-27 15:30:00,28.41,28.42,28.39,28.39,54100.0,24.9508,24.9596,24.9332,24.9332,54100.0
2014-08-27 15:35:00,28.39,28.43,28.39,28.43,59200.0,24.9332,24.9684,24.9332,24.9684,59200.0
2014-08-27 15:40:00,28.43,28.44,28.42,28.44,44700.0,24.9684,24.9772,24.9596,24.9772,44700.0
2014-08-27 15:45:00,28.44,28.46,28.44,28.46,69900.0,24.9772,24.9947,24.9772,24.9947,69900.0
2014-08-27 15:50:00,28.46,28.46,28.45,28.45,46900.0,24.9947,24.9947,24.9859,24.9859,46900.0
2014-08-27 15:55:00,28.46,28.48,28.45,28.46,271100.0,24.9947,25.0123,24.9859,24.9947,271100.0
2014-08-28 09:30:00,28.4,28.4,28.12,28.12,116400.0,24.942,24.942,24.6961,24.6961,116400.0
2014-08-28 09:35:00,28.13,28.22,28.13,28.18,71400.0,24.7049,24.7839,24.7049,24.7488,71400.0
2014-08-28 09:40:00,28.18,28.27,28.17,28.22,125400.0,24.7488,24.8279,24.74,24.7839,125400.0
2014-08-28 09:45:00,28.22,28.24,28.18,28.18,43200.0,24.7839,24.8015,24.7488,24.7488,43200.0
2014-08-28 09:50:00,28.19,28.32,28.19,28.32,44200.0,24.7576,24.8718,24.7576,24.8718,44200.0
2014-08-28 09:55:00,28.32,28.38,28.32,28.36,17100.0,24.8718,24.9245,24.8718,24.9069,17100.0
2014-08-28 10:00:00,28.36,28.37,28.31,28.31,14100.0,24.9069,24.9157,24.863,24.863,14100.0
2014-08-28 10:05:00,28.31,28.39,28.31,28.38,25400.0,24.863,24.9332,24.863,24.9245,25400.0
2014-08-28 10:10:00,28.39,28.41,28.33,28.33,29000.0,24.9332,24.9508,24.8805,24.8805,29000.0
2014-08-28 10:15:00,28.33,28.33,28.28,28.31,18800.0,24.8805,24.8805,24.8366,24.863,18800.0
2014-08-28 10:20:00,28.31,28.41,28.29,28.39,50000.0,24.863,24.9508,24.8454,24.9332,50000.0
2014-08-28 10:25:00,28.38,28.41,28.38,28.4,5100.0,24.9245,24.9508,24.9245,24.942,5100.0
2014-08-28 10:30:00,28.4,28.4,28.36,28.4,22100.0,24.942,24.942,24.9069,24.942,22100.0
2014-08-28 10:35:00,28.41,28.42,28.38,28.4,26000.0,24.9508,24.9596,24.9245,24.942,26000.0
2014-08-28 10:40:00,28.4,28.43,28.4,28.43,10000.0,24.942,24.9684,24.942,24.9684,10000.0
2014-08-28 10:45:00,28.43,28.47,28.41,28.46,24600.0,24.9684,25.0035,24.9508,24.9947,24600.0
2014-08-28 10:50:00,28.46,28.46,28.44,28.46,12800.0,24.9947,24.9947,24.9772,24.9947,12800.0
2014-08-28 10:55:00,28.46,28.46,28.45,28.46,13500.0,24.9947,24.9947,24.9859,24.9947,13500.0
2014-08-28 11:00:00,28.46,28.47,28.43,28.44,21000.0,24.9947,25.0035,24.9684,24.9772,21000.0
2014-08-28 11:05:00,28.44,28.46,28.44,28.45,11100.0,24.9772,24.9947,24.9772,24.9859,11100.0
2014-08-28 11:10:00,28.45,28.47,28.44,28.44,17900.0,24.9859,25.0035,24.9772,24.9772,17900.0
2014-08-28 11:15:00,28.45,28.45,28.4,28.41,39500.0,24.9859,24.9859,24.942,24.9508,39500.0
2014-08-28 11:20:00,28.41,28.43,28.4,28.43,7700.0,24.9508,24.9684,24.942,24.9684,7700.0
2014-08-28 11:25:00,28.43,28.46,28.43,28.45,10300.0,24.9684,24.9947,24.9684,24.9859,10300.0
2014-08-28 11:30:00,28.45,28.48,28.45,28.46,16400.0,24.9859,25.0123,24.9859,24.9947,16400.0
2014-08-28 11:35:00,28.46,28.5,28.46,28.5,10800.0,24.9947,25.0299,24.9947,25.0299,10800.0
2014-08-28 11:40:00,28.5,28.51,28.48,28.5,53200.0,25.0299,25.0386,25.0123,25.0299,53200.0
2014-08-28 11:45:00,28.49,28.51,28.45,28.46,43600.0,25.0211,25.0386,24.9859,24.9947,43600.0
2014-08-28 11:50:00,28.47,28.51,28.47,28.5,16000.0,25.0035,25.0386,25.0035,25.0299,16000.0
2014-08-28 11:55:00,28.49,28.5,28.45,28.46,37200.0,25.0211,25.0299,24.9859,24.9947,37200.0
2014-08-28 12:00:00,28.45,28.46,28.42,28.42,22600.0,24.9859,24.9947,24.9596,24.9596,22600.0
2014-08-28 12:05:00,28.43,28.45,28.42,28.43,32500.0,24.9684,24.9859,24.9596,24.9684,32500.0
2014-08-28 12:10:00,28.43,28.45,28.43,28.44,22500.0,24.9684,24.9859,24.9684,24.9772,22500.0
2014-08-28 12:15:00,28.45,28.5,28.45,28.48,11500.0,24.9859,25.0299,24.9859,25.0123,11500.0
2014-08-28 12:20:00,28.48,28.49,28.46,28.48,15500.0,25.0123,25.0211,24.9947,25.0123,15500.0
2014-08-28 12:25:00,28.49,28.49,28.45,28.46,11800.0,25.0211,25.0211,24.9859,24.9947,11800.0
2014-08-28 12:30:00,28.46,28.47,28.44,28.44,12700.0,24.9947,25.0035,24.9772,24.9772,12700.0
2014-08-28 12:35:00,28.44,28.45,28.43,28.43,5300.0,24.9772,24.9859,24.9684,24.9684,5300.0
2014-08-28 12:40:00,28.44,28.44,28.42,28.44,6000.0,24.9772,24.9772,24.9596,24.9772,6000.0
2014-08-28 12:45:00,28.44,28.48,28.44,28.45,11500.0,24.9772,25.0123,24.9772,24.9859,11500.0
2014-08-28 12:50:00,28.44,28.45,28.43,28.44,9200.0,24.9772,24.9859,24.9684,24.9772,9200.0
2014-08-28 12:55:00,28.43,28.44,28.42,28.43,5900.0,24.9684,24.9772,24.9596,24.9684,5900.0
2014-08-28 13:00:00,28.43,28.43,28.4,28.41,11900.0,24.9684,24.9684,24.942,24.9508,11900.0
2014-08-28 13:05:00,28.42,28.42,28.4,28.41,5200.0,24.9596,24.9596,24.942,24.9508,5200.0
2014-08-28 13:10:00,28.41,28.41,28.4,28.41,10900.0,24.9508,24.9508,24.942,24.9508,10900.0
2014-08-28 13:15:00,28.4,28.41,28.38,28.39,7900.0,24.942,24.9508,24.9245,24.9332,7900.0
2014-08-28 13:20:00,28.39,28.39,28.36,28.36,14300.0,24.9332,24.9332,24.9069,24.9069,14300.0
2014-08-28 13:25:00,28.36,28.38,28.36,28.37,11700.0,24.9069,24.9245,24.9069,24.9157,11700.0
2014-08-28 13:30:00,28.37,28.38,28.36,28.37,9400.0,24.9157,24.9245,24.9069,24.9157,9400.0
2014-08-28 13:35:00,28.37,28.37,28.35,28.35,9700.0,24.9157,24.9157,24.8981,24.8981,9700.0
2014-08-28 13:40:00,28.35,28.37,28.35,28.37,10600.0,24.8981,24.9157,24.8981,24.9157,10600.0
2014-08-28 13:45:00,28.36,28.37,28.36,28.37,8900.0,24.9069,24.9157,24.9069,24.9157,8900.0
2014-08-28 13:50:00,28.37,28.41,28.37,28.4,9700.0,24.9157,24.9508,24.9157,24.942,9700.0
2014-08-28 13:55:00,28.4,28.4,28.37,28.39,9400.0,24.942,24.942,24.9157,24.9332,9400.0
2014-08-28 14:00:00,28.38,28.4,28.38,28.38,13000.0,24.9245,24.942,24.9245,24.9245,13000.0
2014-08-28 14:05:00,28.38,28.39,28.38,28.39,3100.0,24.9245,24.9332,24.9245,24.9332,3100.0
2014-08-28 14:10:00,28.38,28.4,28.37,28.4,8500.0,24.9245,24.942,24.9157,24.942,8500.0
2014-08-28 14:15:00,28.39,28.4,28.39,28.4,6900.0,24.9332,24.942,24.9332,24.942,6900.0
2014-08-28 14:20:00,28.4,28.41,28.38,28.39,11600.0,24.942,24.9508,24.9245,24.9332,11600.0
2014-08-28 14:25:00,28.39,28.41,28.38,28.4,8400.0,24.9332,24.9508,24.9245,24.942,8400.0
2014-08-28 14:30:00,28.4,28.41,28.38,28.4,11700.0,24.942,24.9508,24.9245,24.942,11700.0
2014-08-28 14:35:00,28.41,28.41,28.4,28.4,13200.0,24.9508,24.9508,24.942,24.942,13200.0
2014-08-28 14:40:00,28.4,28.42,28.38,28.38,24700.0,24.942,24.9596,24.9245,24.9245,24700.0
2014-08-28 14:45:00,28.39,28.4,28.36,28.36,20200.0,24.9332,24.942,24.9069,24.9069,20200.0
2014-08-28 14:50:00,28.36,28.37,28.36,28.36,17100.0,24.9069,24.9157,24.9069,24.9069,17100.0
2014-08-28 14:55:00,28.36,28.37,28.33,28.33,19300.0,24.9069,24.9157,24.8805,24.8805,19300.0
2014-08-28 15:00:00,28.33,28.35,28.33,28.35,29700.0,24.8805,24.8981,24.8805,24.8981,29700.0
2014-08-28 15:05:00,28.35,28.35,28.32,28.32,15700.0,24.8981,24.8981,24.8718,24.8718,15700.0
2014-08-28 15:10:00,28.33,28.34,28.32,28.32,28300.0,24.8805,24.8893,24.8718,24.8718,28300.0
2014-08-28 15:15:00,28.32,28.35,28.31,28.34,19200.0,24.8718,24.8981,24.863,24.8893,19200.0
2014-08-28 15:20:00,28.35,28.36,28.33,28.36,49700.0,24.8981,24.9069,24.8805,24.9069,49700.0
2014-08-28 15:25:00,28.36,28.37,28.35,28.35,32900.0,24.9069,24.9157,24.8981,24.8981,32900.0
2014-08-28 15:30:00,28.35,28.38,28.35,28.38,33300.0,24.8981,24.9245,24.8981,24.9245,33300.0
2014-08-28 15:35:00,28.38,28.39,28.37,28.39,22900.0,24.9245,24.9332,24.9157,24.9332,22900.0
2014-08-28 15:40:00,28.39,28.39,28.36,28.36,33300.0,24.9332,24.9332,24.9069,24.9069,33300.0
2014-08-28 15:45:00,28.36,28.37,28.35,28.36,44600.0,24.9069,24.9157,24.8981,24.9069,44600.0
2014-08-28 15:50:00,28.36,28.36,28.33,28.34,74800.0,24.9069,24.9069,24.8805,24.8893,74800.0
2014-08-28 15:55:00,28.33,28.36,28.32,28.36,190200.0,24.8805,24.9069,24.8718,24.9069,190200.0
2014-08-29 09:30:00,28.44,28.51,28.37,28.5,32500.0,24.9772,25.0386,24.9157,25.0299,32500.0
2014-08-29 09:35:00,28.5,28.5,28.4,28.41,38600.0,25.0299,25.0299,24.942,24.9508,38600.0
2014-08-29 09:40:00,28.41,28.52,28.39,28.48,31000.0,24.9508,25.0474,24.9332,25.0123,31000.0
2014-08-29 09:45:00,28.48,28.59,28.48,28.58,106100.0,25.0123,25.1089,25.0123,25.1001,106100.0
2014-08-29 09:50:00,28.57,28.58,28.53,28.57,32400.0,25.0913,25.1001,25.0562,25.0913,32400.0
2014-08-29 09:55:00,28.57,28.59,28.55,28.58,17300.0,25.0913,25.1089,25.0738,25.1001,17300.0
2014-08-29 10:00:00,28.57,28.57,28.51,28.51,14200.0,25.0913,25.0913,25.0386,25.0386,14200.0
2014-08-29 10:05:00,28.49,28.52,28.46,28.46,15800.0,25.0211,25.0474,24.9947,24.9947,15800.0
2014-08-29 10:10:00,28.46,28.46,28.41,28.45,19200.0,24.9947,24.9947,24.9508,24.9859,19200.0
2014-08-29 10:15:00,28.44,28.49,28.43,28.43,49600.0,24.9772,25.0211,24.9684,24.9684,49600.0
2014-08-29 10:20:00,28.43,28.46,28.38,28.38,61500.0,24.9684,24.9947,24.9245,24.9245,61500.0
2014-08-29 10:25:00,28.38,28.44,28.38,28.41,21400.0,24.9245,24.9772,24.9245,24.9508,21400.0
2014-08-29 10:30:00,28.41,28.45,28.4,28.45,14200.0,24.9508,24.9859,24.942,24.9859,14200.0
2014-08-29 10:35:00,28.45,28.45,28.42,28.43,9600.0,24.9859,24.9859,24.9596,24.9684,9600.0
2014-08-29 10:40:00,28.43,28.45,28.41,28.42,23200.0,24.9684,24.9859,24.9508,24.9596,23200.0
2014-08-29 10:45:00,28.42,28.46,28.42,28.44,21500.0,24.9596,24.9947,24.9596,24.9772,21500.0
2014-08-29 10:50:00,28.44,28.49,28.43,28.49,20400.0,24.9772,25.0211,24.9684,25.0211,20400.0
2014-08-29 10:55:00,28.49,28.54,28.49,28.52,40000.0,25.0211,25.065,25.0211,25.0474,40000.0
2014-08-29 11:00:00,28.52,28.53,28.5,28.5,25800.0,25.0474,25.0562,25.0299,25.0299,25800.0
2014-08-29 11:05:00,28.51,28.51,28.48,28.49,37700.0,25.0386,25.0386,25.0123,25.0211,37700.0
2014-08-29 11:10:00,28.49,28.55,28.49,28.55,22800.0,25.0211,25.0738,25.0211,25.0738,22800.0
2014-08-29 11:15:00,28.56,28.58,28.55,28.56,12900.0,25.0825,25.1001,25.0738,25.0825,12900.0
2014-08-29 11:20:00,28.56,28.6,28.56,28.6,28500.0,25.0825,25.1177,25.0825,25.1177,28500.0
2014-08-29 11:25:00,28.59,28.62,28.58,28.6,49200.0,25.1089,25.1352,25.1001,25.1177,49200.0
2014-08-29 11:30:00,28.61,28.65,28.6,28.65,17800.0,25.1265,25.1616,25.1177,25.1616,17800.0
2014-08-29 11:35:00,28.65,28.68,28.65,28.67,32600.0,25.1616,25.1879,25.1616,25.1792,32600.0
2014-08-29 11:40:00,28.67,28.68,28.65,28.65,21700.0,25.1792,25.1879,25.1616,25.1616,21700.0
2014-08-29 11:45:00,28.65,28.67,28.65,28.66,26900.0,25.1616,25.1792,25.1616,25.1704,26900.0
2014-08-29 11:50:00,28.67,28.68,28.65,28.66,20600.0,25.1792,25.1879,25.1616,25.1704,20600.0
2014-08-29 11:55:00,28.66,28.67,28.65,28.66,17800.0,25.1704,25.1792,25.1616,25.1704,17800.0
2014-08-29 12:00:00,28.66,28.67,28.63,28.63,45100.0,25.1704,25.1792,25.144,25.144,45100.0
2014-08-29 12:05:00,28.62,28.64,28.58,28.58,23600.0,25.1352,25.1528,25.1001,25.1001,23600.0
2014-08-29 12:10:00,28.58,28.58,28.55,28.55,11000.0,25.1001,25.1001,25.0738,25.0738,11000.0
2014-08-29 12:15:00,28.55,28.56,28.54,28.54,4100.0,25.0738,25.0825,25.065,25.065,4100.0
2014-08-29 12:20:00,28.54,28.55,28.54,28.54,4500.0,25.065,25.0738,25.065,25.065,4500.0
2014-08-29 12:25:00,28.54,28.55,28.52,28.52,14500.0,25.065,25.0738,25.0474,25.0474,14500.0
2014-08-29 12:30:00,28.53,28.54,28.52,28.53,35100.0,25.0562,25.065,25.0474,25.0562,35100.0
2014-08-29 12:35:00,28.52,28.53,28.52,28.53,3100.0,25.0474,25.0562,25.0474,25.0562,3100.0
2014-08-29 12:40:00,28.52,28.53,28.51,28.52,7500.0,25.0474,25.0562,25.0386,25.0474,7500.0
2014-08-29 12:45:00,28.51,28.53,28.51,28.52,8400.0,25.0386,25.0562,25.0386,25.0474,8400.0
2014-08-29 12:50:00,28.52,28.53,28.52,28.52,5300.0,25.0474,25.0562,25.0474,25.0474,5300.0
2014-08-29 12:55:00,28.53,28.53,28.51,28.52,8300.0,25.0562,25.0562,25.0386,25.0474,8300.0
2014-08-29 13:00:00,28.53,28.53,28.5,28.51,15400.0,25.0562,25.0562,25.0299,25.0386,15400.0
2014-08-29 13:05:00,28.51,28.51,28.49,28.49,12500.0,25.0386,25.0386,25.0211,25.0211,12500.0
2014-08-29 13:10:00,28.5,28.5,28.5,28.5,2400.0,25.0299,25.0299,25.0299,25.0299,2400.0
2014-08-29 13:15:00,28.5,28.5,28.49,28.5,2600.0,25.0299,25.0299,25.0211,25.0299,2600.0
2014-08-29 13:20:00,28.5,28.5,28.48,28.49,6000.0,25.0299,25.0299,25.0123,25.0211,6000.0
2014-08-29 13:25:00,28.48,28.49,28.46,28.48,13400.0,25.0123,25.0211,24.9947,25.0123,13400.0
2014-08-29 13:30:00,28.48,28.48,28.46,28.46,6400.0,25.0123,25.0123,24.9947,24.9947,6400.0
2014-08-29 13:35:00,28.47,28.49,28.46,28.48,8500.0,25.0035,25.0211,24.9947,25.0123,8500.0
2014-08-29 13:40:00,28.49,28.49,28.47,28.47,4200.0,25.0211,25.0211,25.0035,25.0035,4200.0
2014-08-29 13:45:00,28.47,28.48,28.45,28.46,13800.0,25.0035,25.0123,24.9859,24.9947,13800.0
2014-08-29 13:50:00,28.45,28.46,28.44,28.46,19600.0,24.9859,24.9947,24.9772,24.9947,19600.0
2014-08-29 13:55:00,28.45,28.46,28.44,28.44,4700.0,24.9859,24.9947,24.9772,24.9772,4700.0
2014-08-29 14:00:00,28.44,28.47,28.44,28.46,13200.0,24.9772,25.0035,24.9772,24.9947,13200.0
2014-08-29 14:05:00,28.45,28.47,28.45,28.47,14500.0,24.9859,25.0035,24.9859,25.0035,14500.0
2014-08-29 14:10:00,28.46,28.49,28.46,28.49,8600.0,24.9947,25.0211,24.9947,25.0211,8600.0
2014-08-29 14:15:00,28.49,28.5,28.48,28.48,6800.0,25.0211,25.0299,25.0123,25.0123,6800.0
2014-08-29 14:20:00,28.49,28.49,28.48,28.48,8300.0,25.0211,25.0211,25.0123,25.0123,8300.0
2014-08-29 14:25:00,28.48,28.49,28.48,28.48,6700.0,25.0123,25.0211,25.0123,25.0123,6700.0
2014-08-29 14:30:00,28.48,28.48,28.45,28.46,8600.0,25.0123,25.0123,24.9859,24.9947,8600.0
2014-08-29 14:35:00,28.46,28.46,28.45,28.46,3600.0,24.9947,24.9947,24.9859,24.9947,3600.0
2014-08-29 14:40:00,28.45,28.45,28.43,28.44,9500.0,24.9859,24.9859,24.9684,24.9772,9500.0
2014-08-29 14:45:00,28.43,28.45,28.43,28.45,23400.0,24.9684,24.9859,24.9684,24.9859,23400.0
2014-08-29 14:50:00,28.44,28.45,28.44,28.45,7700.0,24.9772,24.9859,24.9772,24.9859,7700.0
2014-08-29 14:55:00,28.45,28.47,28.45,28.45,19600.0,24.9859,25.0035,24.9859,24.9859,19600.0
2014-08-29 15:00:00,28.45,28.46,28.44,28.46,21800.0,24.9859,24.9947,24.9772,24.9947,21800.0
2014-08-29 15:05:00,28.45,28.45,28.43,28.43,21700.0,24.9859,24.9859,24.9684,24.9684,21700.0
2014-08-29 15:10:00,28.43,28.47,28.43,28.46,20500.0,24.9684,25.0035,24.9684,24.9947,20500.0
2014-08-29 15:15:00,28.46,28.48,28.46,28.48,3400.0,24.9947,25.0123,24.9947,25.0123,3400.0
2014-08-29 15:20:00,28.48,28.48,28.47,28.48,3800.0,25.0123,25.0123,25.0035,25.0123,3800.0
2014-08-29 15:25:00,28.48,28.48,28.46,28.46,13100.0,25.0123,25.0123,24.9947,24.9947,13100.0
2014-08-29 15:30:00,28.46,28.47,28.44,28.47,36800.0,24.9947,25.0035,24.9772,25.0035,36800.0
2014-08-29 15:35:00,28.47,28.49,28.46,28.47,27300.0,25.0035,25.0211,24.9947,25.0035,27300.0
2014-08-29 15:40:00,28.47,28.48,28.46,28.46,35300.0,25.0035,25.0123,24.9947,24.9947,35300.0
2014-08-29 15:45:00,28.47,28.5,28.46,28.49,95500.0,25.0035,25.0299,24.9947,25.0211,95500.0
2014-08-29 15:50:00,28.49,28.5,28.48,28.5,65900.0,25.0211,25.0299,25.0123,25.0299,65900.0
2014-08-29 15:55:00,28.5,28.51,28.5,28.5,166600.0,25.0299,25.0386,25.0299,25.0299,166600.0
2014-09-02 09:30:00,28.66,28.76,28.61,28.71,90900.0,25.1704,25.2582,25.1265,25.2143,90900.0
2014-09-02 09:35:00,28.7,28.71,28.63,28.64,61800.0,25.2055,25.2143,25.144,25.1528,61800.0
2014-09-02 09:40:00,28.63,28.65,28.59,28.6,54200.0,25.144,25.1616,25.1089,25.1177,54200.0
2014-09-02 09:45:00,28.59,28.62,28.57,28.61,29800.0,25.1089,25.1352,25.0913,25.1265,29800.0
2014-09-02 09:50:00,28.61,28.68,28.61,28.66,23200.0,25.1265,25.1879,25.1265,25.1704,23200.0
2014-09-02 09:55:00,28.65,28.67,28.61,28.65,25900.0,25.1616,25.1792,25.1265,25.1616,25900.0
2014-09-02 10:00:00,28.66,28.68,28.64,28.66,63500.0,25.1704,25.1879,25.1528,25.1704,63500.0
2014-09-02 10:05:00,28.67,28.7,28.66,28.66,20400.0,25.1792,25.2055,25.1704,25.1704,20400.0
2014-09-02 10:10:00,28.67,28.74,28.67,28.69,27800.0,25.1792,25.2406,25.1792,25.1967,27800.0
2014-09-02 10:15:00,28.69,28.69,28.65,28.66,28400.0,25.1967,25.1967,25.1616,25.1704,28400.0
2014-09-02 10:20:00,28.67,28.71,28.65,28.69,43800.0,25.1792,25.2143,25.1616,25.1967,43800.0
2014-09-02 10:25:00,28.7,28.72,28.68,28.7,17900.0,25.2055,25.2231,25.1879,25.2055,17900.0
2014-09-02 10:30:00,28.71,28.72,28.7,28.72,28000.0,25.2143,25.2231,25.2055,25.2231,28000.0
2014-09-02 10:35:00,28.72,28.73,28.66,28.68,69000.0,25.2231,25.2318,25.1704,25.1879,69000.0
2014-09-02 10:40:00,28.69,28.74,28.68,28.74,19700.0,25.1967,25.2406,25.1879,25.2406,19700.0
2014-09-02 10:45:00,28.74,28.74,28.72,28.73,10800.0,25.2406,25.2406,25.2231,25.2318,10800.0
2014-09-02 10:50:00,28.73,28.75,28.73,28.73,6900.0,25.2318,25.2494,25.2318,25.2318,6900.0
2014-09-02 10:55:00,28.74,28.79,28.73,28.79,11800.0,25.2406,25.2845,25.2318,25.2845,11800.0
2014-09-02 11:00:00,28.79,28.8,28.78,28.79,12800.0,25.2845,25.2933,25.2758,25.2845,12800.0
2014-09-02 11:05:00,28.79,28.79,28.76,28.77,18900.0,25.2845,25.2845,25.2582,25.267,18900.0
2014-09-02 11:10:00,28.78,28.8,28.73,28.74,29900.0,25.2758,25.2933,25.2318,25.2406,29900.0
2014-09-02 11:15:00,28.73,28.74,28.68,28.68,35200.0,25.2318,25.2406,25.1879,25.1879,35200.0
2014-09-02 11:20:00,28.68,28.71,28.67,28.68,16600.0,25.1879,25.2143,25.1792,25.1879,16600.0
2014-09-02 11:25:00,28.68,28.68,28.65,28.65,9900.0,25.1879,25.1879,25.1616,25.1616,9900.0
2014-09-02 11:30:00,28.65,28.68,28.64,28.67,9200.0,25.1616,25.1879,25.1528,25.1792,9200.0
2014-09-02 11:35:00,28.66,28.66,28.64,28.64,12500.0,25.1704,25.1704,25.1528,25.1528,12500.0
2014-09-02 11:40:00,28.64,28.65,28.61,28.64,13000.0,25.1528,25.1616,25.1265,25.1528,13000.0
2014-09-02 11:45:00,28.64,28.65,28.58,28.59,17500.0,25.1528,25.1616,25.1001,25.1089,17500.0
2014-09-02 11:50:00,28.58,28.6,28.54,28.55,18600.0,25.1001,25.1177,25.065,25.0738,18600.0
2014-09-02 11:55:00,28.54,28.55,28.53,28.54,14500.0,25.065,25.0738,25.0562,25.065,14500.0
2014-09-02 12:00:00,28.54,28.56,28.53,28.54,10700.0,25.065,25.0825,25.0562,25.065,10700.0
2014-09-02 12:05:00,28.54,28.55,28.53,28.53,28200.0,25.065,25.0738,25.0562,25.0562,28200.0
2014-09-02 12:10:00,28.53,28.57,28.53,28.56,14600.0,25.0562,25.0913,25.0562,25.0825,14600.0
2014-09-02 12:15:00,28.56,28.56,28.54,28.55,20200.0,25.0825,25.0825,25.065,25.0738,20200.0
2014-09-02 12:20:00,28.55,28.55,28.54,28.54,10700.0,25.0738,25.0738,25.065,25.065,10700.0
2014-09-02 12:25:00,28.54,28.56,28.53,28.54,12000.0,25.065,25.0825,25.0562,25.065,12000.0
2014-09-02 12:30:00,28.53,28.53,28.48,28.49,28500.0,25.0562,25.0562,25.0123,25.0211,28500.0
2014-09-02 12:35:00,28.49,28.49,28.46,28.46,14200.0,25.0211,25.0211,24.9947,24.9947,14200.0
2014-09-02 12:40:00,28.45,28.47,28.43,28.43,14000.0,24.9859,25.0035,24.9684,24.9684,14000.0
2014-09-02 12:45:00,28.43,28.44,28.4,28.42,33500.0,24.9684,24.9772,24.942,24.9596,33500.0
2014-09-02 12:50:00,28.43,28.43,28.41,28.43,8900.0,24.9684,24.9684,24.9508,24.9684,8900.0
2014-09-02 12:55:00,28.43,28.44,28.4,28.41,16300.0,24.9684,24.9772,24.942,24.9508,16300.0
2014-09-02 13:00:00,28.41,28.41,28.37,28.38,45800.0,24.9508,24.9508,24.9157,24.9245,45800.0
2014-09-02 13:05:00,28.38,28.42,28.37,28.4,17100.0,24.9245,24.9596,24.9157,24.942,17100.0
2014-09-02 13:10:00,28.41,28.43,28.4,28.4,39900.0,24.9508,24.9684,24.942,24.942,39900.0
2014-09-02 13:15:00,28.4,28.43,28.4,28.4,11200.0,24.942,24.9684,24.942,24.942,11200.0
2014-09-02 13:20:00,28.41,28.43,28.4,28.43,8500.0,24.9508,24.9684,24.942,24.9684,8500.0
2014-09-02 13:25:00,28.43,28.43,28.39,28.41,15400.0,24.9684,24.9684,24.9332,24.9508,15400.0
2014-09-02 13:30:00,28.41,28.41,28.38,28.39,10000.0,24.9508,24.9508,24.9245,24.9332,10000.0
2014-09-02 13:35:00,28.39,28.45,28.38,28.44,36100.0,24.9332,24.9859,24.9245,24.9772,36100.0
2014-09-02 13:40:00,28.45,28.45,28.42,28.43,8500.0,24.9859,24.9859,24.9596,24.9684,8500.0
2014-09-02 13:45:00,28.43,28.45,28.42,28.45,10300.0,24.9684,24.9859,24.9596,24.9859,10300.0
2014-09-02 13:50:00,28.45,28.47,28.45,28.46,8700.0,24.9859,25.0035,24.9859,24.9947,8700.0
2014-09-02 13:55:00,28.46,28.48,28.45,28.46,13900.0,24.9947,25.0123,24.9859,24.9947,13900.0
2014-09-02 14:00:00,28.46,28.49,28.45,28.49,16400.0,24.9947,25.0211,24.9859,25.0211,16400.0
2014-09-02 14:05:00,28.49,28.53,28.49,28.53,12100.0,25.0211,25.0562,25.0211,25.0562,12100.0
2014-09-02 14:10:00,28.52,28.53,28.51,28.53,10400.0,25.0474,25.0562,25.0386,25.0562,10400.0
2014-09-02 14:15:00,28.53,28.54,28.52,28.53,10200.0,25.0562,25.065,25.0474,25.0562,10200.0
2014-09-02 14:20:00,28.53,28.53,28.51,28.52,22800.0,25.0562,25.0562,25.0386,25.0474,22800.0
2014-09-02 14:25:00,28.52,28.53,28.51,28.53,12700.0,25.0474,25.0562,25.0386,25.0562,12700.0
2014-09-02 14:30:00,28.53,28.55,28.52,28.54,18000.0,25.0562,25.0738,25.0474,25.065,18000.0
2014-09-02 14:35:00,28.54,28.55,28.52,28.55,17300.0,25.065,25.0738,25.0474,25.0738,17300.0
2014-09-02 14:40:00,28.55,28.56,28.53,28.54,21700.0,25.0738,25.0825,25.0562,25.065,21700.0
2014-09-02 14:45:00,28.54,28.56,28.53,28.55,14300.0,25.065,25.0825,25.0562,25.0738,14300.0
2014-09-02 14:50:00,28.55,28.59,28.55,28.59,14300.0,25.0738,25.1089,25.0738,25.1089,14300.0
2014-09-02 14:55:00,28.58,28.59,28.57,28.57,26300.0,25.1001,25.1089,25.0913,25.0913,26300.0
2014-09-02 15:00:00,28.58,28.61,28.57,28.6,25800.0,25.1001,25.1265,25.0913,25.1177,25800.0
2014-09-02 15:05:00,28.6,28.6,28.57,28.58,21100.0,25.1177,25.1177,25.0913,25.1001,21100.0
2014-09-02 15:10:00,28.58,28.6,28.57,28.59,14400.0,25.1001,25.1177,25.0913,25.1089,14400.0
2014-09-02 15:15:00,28.59,28.59,28.58,28.58,25700.0,25.1089,25.1089,25.1001,25.1001,25700.0
2014-09-02 15:20:00,28.58,28.6,28.58,28.6,31300.0,25.1001,25.1177,25.1001,25.1177,31300.0
2014-09-02 15:25:00,28.6,28.6,28.59,28.6,22500.0,25.1177,25.1177,25.1089,25.1177,22500.0
2014-09-02 15:30:00,28.6,28.6,28.59,28.6,58900.0,25.1177,25.1177,25.1089,25.1177,58900.0
2014-09-02 15:35:00,28.59,28.62,28.59,28.62,49500.0,25.1089,25.1352,25.1089,25.1352,49500.0
2014-09-02 15:40:00,28.62,28.68,28.61,28.68,79000.0,25.1352,25.1879,25.1265,25.1879,79000.0
2014-09-02 15:45:00,28.68,28.7,28.67,28.69,139200.0,25.1879,25.2055,25.1792,25.1967,139200.0
2014-09-02 15:50:00,28.69,28.71,28.67,28.7,369300.0,25.1967,25.2143,25.1792,25.2055,369300.0
2014-09-02 15:55:00,28.7,28.72,28.7,28.7,367600.0,25.2055,25.2231,25.2055,25.2055,367600.0
2014-09-03 09:30:00,28.86,28.9,28.75,28.88,57300.0,25.346,25.3811,25.2494,25.3636,57300.0
2014-09-03 09:35:00,28.9,28.92,28.83,28.83,34800.0,25.3811,25.3987,25.3197,25.3197,34800.0
2014-09-03 09:40:00,28.82,28.88,28.81,28.88,38600.0,25.3109,25.3636,25.3021,25.3636,38600.0
2014-09-03 09:45:00,28.88,28.94,28.86,28.92,42200.0,25.3636,25.4163,25.346,25.3987,42200.0
2014-09-03 09:50:00,28.92,28.92,28.8,28.81,50300.0,25.3987,25.3987,25.2933,25.3021,50300.0
2014-09-03 09:55:00,28.8,28.8,28.74,28.74,45000.0,25.2933,25.2933,25.2406,25.2406,45000.0
2014-09-03 10:00:00,28.74,28.75,28.64,28.64,209800.0,25.2406,25.2494,25.1528,25.1528,209800.0
2014-09-03 10:05:00,28.65,28.7,28.63,28.64,60300.0,25.1616,25.2055,25.144,25.1528,60300.0
2014-09-03 10:10:00,28.64,28.7,28.62,28.66,86600.0,25.1528,25.2055,25.1352,25.1704,86600.0
2014-09-03 10:15:00,28.66,28.66,28.61,28.62,39400.0,25.1704,25.1704,25.1265,25.1352,39400.0
2014-09-03 10:20:00,28.62,28.63,28.5,28.51,108000.0,25.1352,25.144,25.0299,25.0386,108000.0
2014-09-03 10:25:00,28.5,28.51,28.46,28.5,108500.0,25.0299,25.0386,24.9947,25.0299,108500.0
2014-09-03 10:30:00,28.5,28.59,28.49,28.59,67900.0,25.0299,25.1089,25.0211,25.1089,67900.0
2014-09-03 10:35:00,28.58,28.61,28.56,28.59,45100.0,25.1001,25.1265,25.0825,25.1089,45100.0
2014-09-03 10:40:00,28.59,28.63,28.56,28.57,94900.0,25.1089,25.144,25.0825,25.0913,94900.0
2014-09-03 10:45:00,28.56,28.57,28.5,28.53,61100.0,25.0825,25.0913,25.0299,25.0562,61100.0
2014-09-03 10:50:00,28.52,28.57,28.52,28.55,33900.0,25.0474,25.0913,25.0474,25.0738,33900.0
2014-09-03 10:55:00,28.55,28.56,28.51,28.53,42200.0,25.0738,25.0825,25.0386,25.0562,42200.0
2014-09-03 11:00:00,28.53,28.53,28.47,28.47,34200.0,25.0562,25.0562,25.0035,25.0035,34200.0
2014-09-03 11:05:00,28.47,28.47,28.43,28.46,81600.0,25.0035,25.0035,24.9684,24.9947,81600.0
2014-09-03 11:10:00,28.45,28.46,28.41,28.41,31700.0,24.9859,24.9947,24.9508,24.9508,31700.0
2014-09-03 11:15:00,28.42,28.42,28.33,28.39,150500.0,24.9596,24.9596,24.8805,24.9332,150500.0
2014-09-03 11:20:00,28.38,28.41,28.37,28.37,50900.0,24.9245,24.9508,24.9157,24.9157,50900.0
2014-09-03 11:25:00,28.37,28.38,28.27,28.28,66200.0,24.9157,24.9245,24.8279,24.8366,66200.0
2014-09-03 11:30:00,28.28,28.3,28.26,28.26,87400.0,24.8366,24.8542,24.8191,24.8191,87400.0
2014-09-03 11:35:00,28.27,28.29,28.25,28.25,80000.0,24.8279,24.8454,24.8103,24.8103,80000.0
2014-09-03 11:40:00,28.26,28.28,28.21,28.22,51900.0,24.8191,24.8366,24.7752,24.7839,51900.0
2014-09-03 11:45:00,28.21,28.23,28.2,28.21,42700.0,24.7752,24.7927,24.7664,24.7752,42700.0
2014-09-03 11:50:00,28.2,28.25,28.2,28.24,34800.0,24.7664,24.8103,24.7664,24.8015,34800.0
2014-09-03 11:55:00,28.25,28.25,28.15,28.16,92300.0,24.8103,24.8103,24.7225,24.7312,92300.0
2014-09-03 12:00:00,28.16,28.19,28.14,28.16,38800.0,24.7312,24.7576,24.7137,24.7312,38800.0
2014-09-03 12:05:00,28.16,28.16,28.1,28.11,67900.0,24.7312,24.7312,24.6786,24.6873,67900.0
2014-09-03 12:10:00,28.11,28.16,28.11,28.14,61800.0,24.6873,24.7312,24.6873,24.7137,61800.0
2014-09-03 12:15:00,28.14,28.15,28.13,28.13,28600.0,24.7137,24.7225,24.7049,24.7049,28600.0
2014-09-03 12:20:00,28.13,28.14,28.09,28.09,123000.0,24.7049,24.7137,24.6698,24.6698,123000.0
2014-09-03 12:25:00,28.08,28.09,28.07,28.07,61700.0,24.661,24.6698,24.6522,24.6522,61700.0
2014-09-03 12:30:00,28.07,28.11,28.05,28.11,100300.0,24.6522,24.6873,24.6346,24.6873,100300.0
2014-09-03 12:35:00,28.1,28.22,28.1,28.2,108300.0,24.6786,24.7839,24.6786,24.7664,108300.0
2014-09-03 12:40:00,28.21,28.39,28.21,28.29,204100.0,24.7752,24.9332,24.7752,24.8454,204100.0
2014-09-03 12:45:00,28.3,28.3,28.26,28.3,41300.0,24.8542,24.8542,24.8191,24.8542,41300.0
2014-09-03 12:50:00,28.3,28.33,28.3,28.32,29100.0,24.8542,24.8805,24.8542,24.8718,29100.0
2014-09-03 12:55:00,28.32,28.38,28.32,28.37,22900.0,24.8718,24.9245,24.8718,24.9157,22900.0
2014-09-03 13:00:00,28.36,28.36,28.32,28.32,29700.0,24.9069,24.9069,24.8718,24.8718,29700.0
2014-09-03 13:05:00,28.32,28.39,28.32,28.38,24200.0,24.8718,24.9332,24.8718,24.9245,24200.0
2014-09-03 13:10:00,28.38,28.4,28.38,28.39,14000.0,24.9245,24.942,24.9245,24.9332,14000.0
2014-09-03 13:15:00,28.38,28.38,28.35,28.36,13400.0,24.9245,24.9245,24.8981,24.9069,13400.0
2014-09-03 13:20:00,28.35,28.37,28.34,28.36,11500.0,24.8981,24.9157,24.8893,24.9069,11500.0
2014-09-03 13:25:00,28.36,28.37,28.35,28.36,23300.0,24.9069,24.9157,24.8981,24.9069,23300.0
2014-09-03 13:30:00,28.37,28.4,28.37,28.39,44900.0,24.9157,24.942,24.9157,24.9332,44900.0
2014-09-03 13:35:00,28.39,28.39,28.34,28.36,36900.0,24.9332,24.9332,24.8893,24.9069,36900.0
2014-09-03 13:40:00,28.35,28.36,28.32,28.33,14800.0,24.8981,24.9069,24.8718,24.8805,14800.0
2014-09-03 13:45:00,28.32,28.33,28.3,28.3,14400.0,24.8718,24.8805,24.8542,24.8542,14400.0
2014-09-03 13:50:00,28.3,28.31,28.27,28.29,41200.0,24.8542,24.863,24.8279,24.8454,41200.0
2014-09-03 13:55:00,28.29,28.32,28.28,28.32,18600.0,24.8454,24.8718,24.8366,24.8718,18600.0
2014-09-03 14:00:00,28.32,28.32,28.27,28.28,35900.0,24.8718,24.8718,24.8279,24.8366,35900.0
2014-09-03 14:05:00,28.28,28.29,28.26,28.26,33300.0,24.8366,24.8454,24.8191,24.8191,33300.0
2014-09-03 14:10:00,28.27,28.27,28.25,28.26,56100.0,24.8279,24.8279,24.8103,24.8191,56100.0
2014-09-03 14:15:00,28.25,28.26,28.2,28.2,44900.0,24.8103,24.8191,24.7664,24.7664,44900.0
2014-09-03 14:20:00,28.2,28.24,28.19,28.22,45500.0,24.7664,24.8015,24.7576,24.7839,45500.0
2014-09-03 14:25:00,28.21,28.22,28.17,28.19,62900.0,24.7752,24.7839,24.74,24.7576,62900.0
2014-09-03 14:30:00,28.2,28.23,28.2,28.21,21500.0,24.7664,24.7927,24.7664,24.7752,21500.0
2014-09-03 14:35:00,28.22,28.23,28.2,28.21,25600.0,24.7839,24.7927,24.7664,24.7752,25600.0
2014-09-03 14:40:00,28.2,28.21,28.18,28.19,34200.0,24.7664,24.7752,24.7488,24.7576,34200.0
2014-09-03 14:45:00,28.19,28.19,28.15,28.15,43500.0,24.7576,24.7576,24.7225,24.7225,43500.0
2014-09-03 14:50:00,28.15,28.16,28.11,28.11,37200.0,24.7225,24.7312,24.6873,24.6873,37200.0
2014-09-03 14:55:00,28.12,28.12,28.07,28.07,61700.0,24.6961,24.6961,24.6522,24.6522,61700.0
2014-09-03 15:00:00,28.07,28.11,28.04,28.1,146200.0,24.6522,24.6873,24.6259,24.6786,146200.0
2014-09-03 15:05:00,28.11,28.15,28.1,28.14,40300.0,24.6873,24.7225,24.6786,24.7137,40300.0
2014-09-03 15:10:00,28.14,28.14,28.12,28.14,30700.0,24.7137,24.7137,24.6961,24.7137,30700.0
2014-09-03 15:15:00,28.13,28.2,28.12,28.18,67700.0,24.7049,24.7664,24.6961,24.7488,67700.0
2014-09-03 15:20:00,28.18,28.19,28.16,28.18,39400.0,24.7488,24.7576,24.7312,24.7488,39400.0
2014-09-03 15:25:00,28.18,28.19,28.15,28.16,53000.0,24.7488,24.7576,24.7225,24.7312,53000.0
2014-09-03 15:30:00,28.16,28.17,28.14,28.17,58000.0,24.7312,24.74,24.7137,24.74,58000.0
2014-09-03 15:35:00,28.17,28.2,28.17,28.18,59900.0,24.74,24.7664,24.74,24.7488,59900.0
2014-09-03 15:40:00,28.18,28.19,28.16,28.17,62400.0,24.7488,24.7576,24.7312,24.74,62400.0
2014-09-03 15:45:00,28.16,28.19,28.15,28.16,157700.0,24.7312,24.7576,24.7225,24.7312,157700.0
2014-09-03 15:50:00,28.16,28.2,28.16,28.18,130200.0,24.7312,24.7664,24.7312,24.7488,130200.0
2014-09-03 15:55:00,28.18,28.19,28.16,28.19,298700.0,24.7488,24.7576,24.7312,24.7576,298700.0
2014-09-04 09:30:00,28.26,28.34,28.17,28.34,80700.0,24.8191,24.8893,24.74,24.8893,80700.0
2014-09-04 09:35:00,28.33,28.42,28.33,28.39,80100.0,24.8805,24.9596,24.8805,24.9332,80100.0
2014-09-04 09:40:00,28.38,28.42,28.33,28.42,53800.0,24.9245,24.9596,24.8805,24.9596,53800.0
2014-09-04 09:45:00,28.41,28.45,28.38,28.38,56600.0,24.9508,24.9859,24.9245,24.9245,56600.0
2014-09-04 09:50:00,28.39,28.49,28.38,28.48,78600.0,24.9332,25.0211,24.9245,25.0123,78600.0
2014-09-04 09:55:00,28.48,28.48,28.43,28.43,39900.0,25.0123,25.0123,24.9684,24.9684,39900.0
2014-09-04 10:00:00,28.44,28.48,28.44,28.46,53900.0,24.9772,25.0123,24.9772,24.9947,53900.0
2014-09-04 10:05:00,28.46,28.52,28.46,28.51,19300.0,24.9947,25.0474,24.9947,25.0386,19300.0
2014-09-04 10:10:00,28.5,28.59,28.5,28.59,35000.0,25.0299,25.1089,25.0299,25.1089,35000.0
2014-09-04 10:15:00,28.59,28.59,28.5,28.5,36800.0,25.1089,25.1089,25.0299,25.0299,36800.0
2014-09-04 10:20:00,28.5,28.53,28.49,28.52,27300.0,25.0299,25.0562,25.0211,25.0474,27300.0
2014-09-04 10:25:00,28.53,28.54,28.49,28.49,28000.0,25.0562,25.065,25.0211,25.0211,28000.0
2014-09-04 10:30:00,28.5,28.52,28.49,28.5,17200.0,25.0299,25.0474,25.0211,25.0299,17200.0
2014-09-04 10:35:00,28.49,28.5,28.46,28.5,28100.0,25.0211,25.0299,24.9947,25.0299,28100.0
2014-09-04 10:40:00,28.5,28.51,28.49,28.51,21300.0,25.0299,25.0386,25.0211,25.0386,21300.0
2014-09-04 10:45:00,28.51,28.58,28.5,28.58,39800.0,25.0386,25.1001,25.0299,25.1001,39800.0
2014-09-04 10:50:00,28.56,28.57,28.55,28.56,10600.0,25.0825,25.0913,25.0738,25.0825,10600.0
2014-09-04 10:55:00,28.55,28.56,28.54,28.55,25600.0,25.0738,25.0825,25.065,25.0738,25600.0
2014-09-04 11:00:00,28.56,28.61,28.55,28.57,39500.0,25.0825,25.1265,25.0738,25.0913,39500.0
2014-09-04 11:05:00,28.57,28.61,28.55,28.61,100000.0,25.0913,25.1265,25.0738,25.1265,100000.0
2014-09-04 11:10:00,28.61,28.62,28.59,28.59,46800.0,25.1265,25.1352,25.1089,25.1089,46800.0
2014-09-04 11:15:00,28.6,28.64,28.59,28.63,52400.0,25.1177,25.1528,25.1089,25.144,52400.0
2014-09-04 11:20:00,28.63,28.63,28.58,28.6,25100.0,25.144,25.144,25.1001,25.1177,25100.0
2014-09-04 11:25:00,28.6,28.62,28.52,28.53,51900.0,25.1177,25.1352,25.0474,25.0562,51900.0
2014-09-04 11:30:00,28.52,28.57,28.51,28.57,70400.0,25.0474,25.0913,25.0386,25.0913,70400.0
2014-09-04 11:35:00,28.56,28.59,28.55,28.58,93000.0,25.0825,25.1089,25.0738,25.1001,93000.0
2014-09-04 11:40:00,28.59,28.61,28.57,28.61,51800.0,25.1089,25.1265,25.0913,25.1265,51800.0
2014-09-04 11:45:00,28.61,28.62,28.6,28.62,62200.0,25.1265,25.1352,25.1177,25.1352,62200.0
2014-09-04 11:50:00,28.62,28.63,28.61,28.63,40300.0,25.1352,25.144,25.1265,25.144,40300.0
2014-09-04 11:55:00,28.63,28.63,28.57,28.58,32100.0,25.144,25.144,25.0913,25.1001,32100.0
2014-09-04 12:00:00,28.58,28.59,28.56,28.57,43100.0,25.1001,25.1089,25.0825,25.0913,43100.0
2014-09-04 12:05:00,28.57,28.58,28.55,28.58,31700.0,25.0913,25.1001,25.0738,25.1001,31700.0
2014-09-04 12:10:00,28.57,28.58,28.53,28.54,17400.0,25.0913,25.1001,25.0562,25.065,17400.0
2014-09-04 12:15:00,28.55,28.56,28.54,28.54,13800.0,25.0738,25.0825,25.065,25.065,13800.0
2014-09-04 12:20:00,28.54,28.54,28.5,28.5,10800.0,25.065,25.065,25.0299,25.0299,10800.0
2014-09-04 12:25:00,28.49,28.5,28.47,28.49,15000.0,25.0211,25.0299,25.0035,25.0211,15000.0
2014-09-04 12:30:00,28.49,28.49,28.48,28.49,13500.0,25.0211,25.0211,25.0123,25.0211,13500.0
2014-09-04 12:35:00,28.49,28.56,28.49,28.56,47300.0,25.0211,25.0825,25.0211,25.0825,47300.0
2014-09-04 12:40:00,28.56,28.56,28.54,28.54,68000.0,25.0825,25.0825,25.065,25.065,68000.0
2014-09-04 12:45:00,28.54,28.55,28.5,28.51,20200.0,25.065,25.0738,25.0299,25.0386,20200.0
2014-09-04 12:50:00,28.51,28.54,28.51,28.53,15400.0,25.0386,25.065,25.0386,25.0562,15400.0
2014-09-04 12:55:00,28.53,28.54,28.51,28.53,30300.0,25.0562,25.065,25.0386,25.0562,30300.0
2014-09-04 13:00:00,28.52,28.55,28.51,28.54,73700.0,25.0474,25.0738,25.0386,25.065,73700.0
2014-09-04 13:05:00,28.53,28.58,28.53,28.58,22500.0,25.0562,25.1001,25.0562,25.1001,22500.0
2014-09-04 13:10:00,28.58,28.58,28.56,28.57,19700.0,25.1001,25.1001,25.0825,25.0913,19700.0
2014-09-04 13:15:00,28.57,28.58,28.57,28.57,24000.0,25.0913,25.1001,25.0913,25.0913,24000.0
2014-09-04 13:20:00,28.57,28.58,28.55,28.57,37900.0,25.0913,25.1001,25.0738,25.0913,37900.0
2014-09-04 13:25:00,28.57,28.57,28.55,28.55,24200.0,25.0913,25.0913,25.0738,25.0738,24200.0
2014-09-04 13:30:00,28.55,28.59,28.54,28.57,64500.0,25.0738,25.1089,25.065,25.0913,64500.0
2014-09-04 13:35:00,28.57,28.57,28.54,28.56,91800.0,25.0913,25.0913,25.065,25.0825,91800.0
2014-09-04 13:40:00,28.55,28.58,28.55,28.55,32600.0,25.0738,25.1001,25.0738,25.0738,32600.0
2014-09-04 13:45:00,28.55,28.58,28.55,28.58,23500.0,25.0738,25.1001,25.0738,25.1001,23500.0
2014-09-04 13:50:00,28.58,28.59,28.58,28.59,16900.0,25.1001,25.1089,25.1001,25.1089,16900.0
2014-09-04 13:55:00,28.59,28.6,28.58,28.59,18500.0,25.1089,25.1177,25.1001,25.1089,18500.0
2014-09-04 14:00:00,28.59,28.64,28.59,28.64,43200.0,25.1089,25.1528,25.1089,25.1528,43200.0
2014-09-04 14:05:00,28.64,28.64,28.58,28.6,45300.0,25.1528,25.1528,25.1001,25.1177,45300.0
2014-09-04 14:10:00,28.59,28.62,28.59,28.61,21000.0,25.1089,25.1352,25.1089,25.1265,21000.0
2014-09-04 14:15:00,28.6,28.62,28.59,28.59,29400.0,25.1177,25.1352,25.1089,25.1089,29400.0
2014-09-04 14:20:00,28.59,28.6,28.59,28.6,16000.0,25.1089,25.1177,25.1089,25.1177,16000.0
2014-09-04 14:25:00,28.6,28.62,28.57,28.58,39400.0,25.1177,25.1352,25.0913,25.1001,39400.0
2014-09-04 14:30:00,28.58,28.58,28.51,28.51,33300.0,25.1001,25.1001,25.0386,25.0386,33300.0
2014-09-04 14:35:00,28.51,28.54,28.49,28.49,43800.0,25.0386,25.065,25.0211,25.0211,43800.0
2014-09-04 14:40:00,28.49,28.5,28.47,28.49,29400.0,25.0211,25.0299,25.0035,25.0211,29400.0
2014-09-04 14:45:00,28.49,28.51,28.47,28.48,62800.0,25.0211,25.0386,25.0035,25.0123,62800.0
2014-09-04 14:50:00,28.48,28.51,28.47,28.5,61100.0,25.0123,25.0386,25.0035,25.0299,61100.0
2014-09-04 14:55:00,28.5,28.52,28.43,28.43,74200.0,25.0299,25.0474,24.9684,24.9684,74200.0
2014-09-04 15:00:00,28.44,28.45,28.4,28.42,56200.0,24.9772,24.9859,24.942,24.9596,56200.0
2014-09-04 15:05:00,28.41,28.44,28.4,28.41,60000.0,24.9508,24.9772,24.942,24.9508,60000.0
2014-09-04 15:10:00,28.41,28.42,28.36,28.36,92200.0,24.9508,24.9596,24.9069,24.9069,92200.0
2014-09-04 15:15:00,28.36,28.39,28.33,28.35,76200.0,24.9069,24.9332,24.8805,24.8981,76200.0
2014-09-04 15:20:00,28.36,28.39,28.33,28.39,84200.0,24.9069,24.9332,24.8805,24.9332,84200.0
2014-09-04 15:25:00,28.39,28.41,28.38,28.4,30200.0,24.9332,24.9508,24.9245,24.942,30200.0
2014-09-04 15:30:00,28.4,28.41,28.37,28.38,93800.0,24.942,24.9508,24.9157,24.9245,93800.0
2014-09-04 15:35:00,28.38,28.39,28.35,28.35,37300.0,24.9245,24.9332,24.8981,24.8981,37300.0
2014-09-04 15:40:00,28.35,28.38,28.33,28.36,70200.0,24.8981,24.9245,24.8805,24.9069,70200.0
2014-09-04 15:45:00,28.37,28.42,28.36,28.4,133000.0,24.9157,24.9596,24.9069,24.942,133000.0
2014-09-04 15:50:00,28.4,28.41,28.38,28.41,135900.0,24.942,24.9508,24.9245,24.9508,135900.0
2014-09-04 15:55:00,28.4,28.48,28.4,28.47,401000.0,24.942,25.0123,24.942,25.0035,401000.0
2014-09-05 09:30:00,28.34,28.37,28.21,28.26,142300.0,24.8893,24.9157,24.7752,24.8191,142300.0
2014-09-05 09:35:00,28.26,28.27,28.08,28.11,105500.0,24.8191,24.8279,24.661,24.6873,105500.0
2014-09-05 09:40:00,28.11,28.29,28.1,28.28,94400.0,24.6873,24.8454,24.6786,24.8366,94400.0
2014-09-05 09:45:00,28.28,28.43,28.28,28.35,83600.0,24.8366,24.9684,24.8366,24.8981,83600.0
2014-09-05 09:50:00,28.34,28.35,28.26,28.28,53500.0,24.8893,24.8981,24.8191,24.8366,53500.0
2014-09-05 09:55:00,28.28,28.4,28.26,28.33,43600.0,24.8366,24.942,24.8191,24.8805,43600.0
2014-09-05 10:00:00,28.34,28.34,28.25,28.25,35500.0,24.8893,24.8893,24.8103,24.8103,35500.0
2014-09-05 10:05:00,28.24,28.25,28.19,28.21,34700.0,24.8015,24.8103,24.7576,24.7752,34700.0
2014-09-05 10:10:00,28.21,28.23,28.15,28.19,26200.0,24.7752,24.7927,24.7225,24.7576,26200.0
2014-09-05 10:15:00,28.18,28.21,28.18,28.18,54500.0,24.7488,24.7752,24.7488,24.7488,54500.0
2014-09-05 10:20:00,28.18,28.24,28.17,28.22,45800.0,24.7488,24.8015,24.74,24.7839,45800.0
2014-09-05 10:25:00,28.22,28.26,28.21,28.26,69800.0,24.7839,24.8191,24.7752,24.8191,69800.0
2014-09-05 10:30:00,28.25,28.29,28.22,28.25,75800.0,24.8103,24.8454,24.7839,24.8103,75800.0
2014-09-05 10:35:00,28.24,28.26,28.18,28.19,44100.0,24.8015,24.8191,24.7488,24.7576,44100.0
2014-09-05 10:40:00,28.19,28.24,28.17,28.23,41600.0,24.7576,24.8015,24.74,24.7927,41600.0
2014-09-05 10:45:00,28.23,28.25,28.21,28.23,57100.0,24.7927,24.8103,24.7752,24.7927,57100.0
2014-09-05 10:50:00,28.23,28.33,28.23,28.31,55500.0,24.7927,24.8805,24.7927,24.863,55500.0
2014-09-05 10:55:00,28.31,28.31,28.28,28.3,18300.0,24.863,24.863,24.8366,24.8542,18300.0
2014-09-05 11:00:00,28.3,28.33,28.26,28.32,35200.0,24.8542,24.8805,24.8191,24.8718,35200.0
2014-09-05 11:05:00,28.32,28.37,28.32,28.35,29800.0,24.8718,24.9157,24.8718,24.8981,29800.0
2014-09-05 11:10:00,28.36,28.37,28.32,28.33,22100.0,24.9069,24.9157,24.8718,24.8805,22100.0
2014-09-05 11:15:00,28.33,28.36,28.32,28.35,58900.0,24.8805,24.9069,24.8718,24.8981,58900.0
2014-09-05 11:20:00,28.35,28.39,28.35,28.38,44500.0,24.8981,24.9332,24.8981,24.9245,44500.0
2014-09-05 11:25:00,28.38,28.39,28.33,28.35,18100.0,24.9245,24.9332,24.8805,24.8981,18100.0
2014-09-05 11:30:00,28.35,28.39,28.31,28.31,22100.0,24.8981,24.9332,24.863,24.863,22100.0
2014-09-05 11:35:00,28.31,28.33,28.29,28.29,20000.0,24.863,24.8805,24.8454,24.8454,20000.0
2014-09-05 11:40:00,28.29,28.35,28.29,28.33,14900.0,24.8454,24.8981,24.8454,24.8805,14900.0
2014-09-05 11:45:00,28.32,28.35,28.3,28.32,14800.0,24.8718,24.8981,24.8542,24.8718,14800.0
2014-09-05 11:50:00,28.32,28.35,28.32,28.34,19400.0,24.8718,24.8981,24.8718,24.8893,19400.0
2014-09-05 11:55:00,28.35,28.39,28.35,28.37,17000.0,24.8981,24.9332,24.8981,24.9157,17000.0
2014-09-05 12:00:00,28.37,28.44,28.37,28.43,56900.0,24.9157,24.9772,24.9157,24.9684,56900.0
2014-09-05 12:05:00,28.42,28.47,28.4,28.44,139500.0,24.9596,25.0035,24.942,24.9772,139500.0
2014-09-05 12:10:00,28.44,28.48,28.44,28.47,28600.0,24.9772,25.0123,24.9772,25.0035,28600.0
2014-09-05 12:15:00,28.47,28.48,28.43,28.46,31100.0,25.0035,25.0123,24.9684,24.9947,31100.0
2014-09-05 12:20:00,28.45,28.46,28.41,28.46,20000.0,24.9859,24.9947,24.9508,24.9947,20000.0
2014-09-05 12:25:00,28.45,28.48,28.44,28.47,18100.0,24.9859,25.0123,24.9772,25.0035,18100.0
2014-09-05 12:30:00,28.46,28.52,28.46,28.49,30600.0,24.9947,25.0474,24.9947,25.0211,30600.0
2014-09-05 12:35:00,28.47,28.5,28.47,28.5,23000.0,25.0035,25.0299,25.0035,25.0299,23000.0
2014-09-05 12:40:00,28.49,28.53,28.48,28.51,21100.0,25.0211,25.0562,25.0123,25.0386,21100.0
2014-09-05 12:45:00,28.51,28.55,28.5,28.51,38500.0,25.0386,25.0738,25.0299,25.0386,38500.0
2014-09-05 12:50:00,28.51,28.53,28.49,28.53,24800.0,25.0386,25.0562,25.0211,25.0562,24800.0
2014-09-05 12:55:00,28.53,28.53,28.48,28.48,34300.0,25.0562,25.0562,25.0123,25.0123,34300.0
2014-09-05 13:00:00,28.49,28.53,28.47,28.5,26800.0,25.0211,25.0562,25.0035,25.0299,26800.0
2014-09-05 13:05:00,28.51,28.56,28.5,28.54,27200.0,25.0386,25.0825,25.0299,25.065,27200.0
2014-09-05 13:10:00,28.54,28.57,28.53,28.55,18200.0,25.065,25.0913,25.0562,25.0738,18200.0
2014-09-05 13:15:00,28.55,28.57,28.54,28.57,13300.0,25.0738,25.0913,25.065,25.0913,13300.0
2014-09-05 13:20:00,28.57,28.57,28.51,28.51,11400.0,25.0913,25.0913,25.0386,25.0386,11400.0
2014-09-05 13:25:00,28.52,28.52,28.5,28.51,45700.0,25.0474,25.0474,25.0299,25.0386,45700.0
2014-09-05 13:30:00,28.51,28.52,28.49,28.5,50300.0,25.0386,25.0474,25.0211,25.0299,50300.0
2014-09-05 13:35:00,28.5,28.52,28.49,28.5,40500.0,25.0299,25.0474,25.0211,25.0299,40500.0
2014-09-05 13:40:00,28.5,28.5,28.46,28.46,13700.0,25.0299,25.0299,24.9947,24.9947,13700.0
2014-09-05 13:45:00,28.46,28.48,28.46,28.46,24700.0,24.9947,25.0123,24.9947,24.9947,24700.0
2014-09-05 13:50:00,28.45,28.48,28.43,28.48,139600.0,24.9859,25.0123,24.9684,25.0123,139600.0
2014-09-05 13:55:00,28.47,28.52,28.47,28.52,72900.0,25.0035,25.0474,25.0035,25.0474,72900.0
2014-09-05 14:00:00,28.52,28.55,28.51,28.55,77700.0,25.0474,25.0738,25.0386,25.0738,77700.0
2014-09-05 14:05:00,28.55,28.57,28.51,28.53,64100.0,25.0738,25.0913,25.0386,25.0562,64100.0
2014-09-05 14:10:00,28.53,28.53,28.49,28.52,23900.0,25.0562,25.0562,25.0211,25.0474,23900.0
2014-09-05 14:15:00,28.51,28.51,28.48,28.49,14600.0,25.0386,25.0386,25.0123,25.0211,14600.0
2014-09-05 14:20:00,28.49,28.52,28.48,28.51,102900.0,25.0211,25.0474,25.0123,25.0386,102900.0
2014-09-05 14:25:00,28.5,28.5,28.48,28.5,19300.0,25.0299,25.0299,25.0123,25.0299,19300.0
2014-09-05 14:30:00,28.49,28.52,28.49,28.5,18800.0,25.0211,25.0474,25.0211,25.0299,18800.0
2014-09-05 14:35:00,28.49,28.51,28.49,28.5,11600.0,25.0211,25.0386,25.0211,25.0299,11600.0
2014-09-05 14:40:00,28.5,28.51,28.49,28.51,34500.0,25.0299,25.0386,25.0211,25.0386,34500.0
2014-09-05 14:45:00,28.51,28.52,28.5,28.51,47000.0,25.0386,25.0474,25.0299,25.0386,47000.0
2014-09-05 14:50:00,28.5,28.51,28.49,28.5,32100.0,25.0299,25.0386,25.0211,25.0299,32100.0
2014-09-05 14:55:00,28.5,28.51,28.49,28.51,50100.0,25.0299,25.0386,25.0211,25.0386,50100.0
2014-09-05 15:00:00,28.51,28.53,28.49,28.52,38800.0,25.0386,25.0562,25.0211,25.0474,38800.0
2014-09-05 15:05:00,28.52,28.55,28.52,28.53,35400.0,25.0474,25.0738,25.0474,25.0562,35400.0
2014-09-05 15:10:00,28.53,28.55,28.53,28.54,21700.0,25.0562,25.0738,25.0562,25.065,21700.0
2014-09-05 15:15:00,28.53,28.57,28.53,28.54,23000.0,25.0562,25.0913,25.0562,25.065,23000.0
2014-09-05 15:20:00,28.54,28.57,28.54,28.54,24100.0,25.065,25.0913,25.065,25.065,24100.0
2014-09-05 15:25:00,28.54,28.57,28.54,28.56,32600.0,25.065,25.0913,25.065,25.0825,32600.0
2014-09-05 15:30:00,28.56,28.58,28.54,28.57,187100.0,25.0825,25.1001,25.065,25.0913,187100.0
2014-09-05 15:35:00,28.57,28.58,28.56,28.56,32200.0,25.0913,25.1001,25.0825,25.0825,32200.0
2014-09-05 15:40:00,28.57,28.64,28.56,28.64,88700.0,25.0913,25.1528,25.0825,25.1528,88700.0
2014-09-05 15:45:00,28.63,28.65,28.61,28.62,153900.0,25.144,25.1616,25.1265,25.1352,153900.0
2014-09-05 15:50:00,28.63,28.66,28.62,28.64,204000.0,25.144,25.1704,25.1352,25.1528,204000.0
2014-09-05 15:55:00,28.64,28.65,28.62,28.64,359300.0,25.1528,25.1616,25.1352,25.1528,359300.0
2014-09-08 09:30:00,28.52,28.75,28.5,28.73,111100.0,25.0474,25.2494,25.0299,25.2318,111100.0
2014-09-08 09:35:00,28.74,28.87,28.74,28.84,77000.0,25.2406,25.3548,25.2406,25.3285,77000.0
2014-09-08 09:40:00,28.84,28.87,28.8,28.86,78100.0,25.3285,25.3548,25.2933,25.346,78100.0
2014-09-08 09:45:00,28.86,28.88,28.84,28.85,84400.0,25.346,25.3636,25.3285,25.3372,84400.0
2014-09-08 09:50:00,28.84,28.9,28.81,28.9,57900.0,25.3285,25.3811,25.3021,25.3811,57900.0
2014-09-08 09:55:00,28.9,28.93,28.87,28.89,105700.0,25.3811,25.4075,25.3548,25.3724,105700.0
2014-09-08 10:00:00,28.89,28.91,28.81,28.82,75700.0,25.3724,25.3899,25.3021,25.3109,75700.0
2014-09-08 10:05:00,28.83,28.87,28.82,28.87,54500.0,25.3197,25.3548,25.3109,25.3548,54500.0
2014-09-08 10:10:00,28.87,28.9,28.85,28.9,41600.0,25.3548,25.3811,25.3372,25.3811,41600.0
2014-09-08 10:15:00,28.9,28.92,28.84,28.84,46400.0,25.3811,25.3987,25.3285,25.3285,46400.0
2014-09-08 10:20:00,28.85,28.88,28.84,28.86,136900.0,25.3372,25.3636,25.3285,25.346,136900.0
2014-09-08 10:25:00,28.87,28.9,28.85,28.9,43000.0,25.3548,25.3811,25.3372,25.3811,43000.0
2014-09-08 10:30:00,28.9,28.9,28.85,28.86,55600.0,25.3811,25.3811,25.3372,25.346,55600.0
2014-09-08 10:35:00,28.86,28.87,28.85,28.87,48300.0,25.346,25.3548,25.3372,25.3548,48300.0
2014-09-08 10:40:00,28.87,28.88,28.84,28.85,55000.0,25.3548,25.3636,25.3285,25.3372,55000.0
2014-09-08 10:45:00,28.85,28.85,28.83,28.85,28200.0,25.3372,25.3372,25.3197,25.3372,28200.0
2014-09-08 10:50:00,28.85,28.9,28.84,28.87,86800.0,25.3372,25.3811,25.3285,25.3548,86800.0
2014-09-08 10:55:00,28.88,28.9,28.84,28.9,27900.0,25.3636,25.3811,25.3285,25.3811,27900.0
2014-09-08 11:00:00,28.9,28.9,28.84,28.86,32400.0,25.3811,25.3811,25.3285,25.346,32400.0
2014-09-08 11:05:00,28.86,28.87,28.83,28.86,53400.0,25.346,25.3548,25.3197,25.346,53400.0
2014-09-08 11:10:00,28.87,28.9,28.86,28.87,27400.0,25.3548,25.3811,25.346,25.3548,27400.0
2014-09-08 11:15:00,28.87,28.91,28.86,28.91,21800.0,25.3548,25.3899,25.346,25.3899,21800.0
2014-09-08 11:20:00,28.91,28.99,28.91,28.96,54600.0,25.3899,25.4602,25.3899,25.4338,54600.0
2014-09-08 11:25:00,28.96,28.98,28.93,28.94,25000.0,25.4338,25.4514,25.4075,25.4163,25000.0
2014-09-08 11:30:00,28.94,28.99,28.93,28.98,21600.0,25.4163,25.4602,25.4075,25.4514,21600.0
2014-09-08 11:35:00,28.99,29.0,28.93,28.93,42300.0,25.4602,25.469,25.4075,25.4075,42300.0
2014-09-08 11:40:00,28.94,28.95,28.92,28.92,44700.0,25.4163,25.4251,25.3987,25.3987,44700.0
2014-09-08 11:45:00,28.93,28.93,28.89,28.89,16800.0,25.4075,25.4075,25.3724,25.3724,16800.0
2014-09-08 11:50:00,28.9,28.9,28.84,28.87,40600.0,25.3811,25.3811,25.3285,25.3548,40600.0
2014-09-08 11:55:00,28.87,28.89,28.87,28.88,20900.0,25.3548,25.3724,25.3548,25.3636,20900.0
2014-09-08 12:00:00,28.88,28.9,28.87,28.88,28200.0,25.3636,25.3811,25.3548,25.3636,28200.0
2014-09-08 12:05:00,28.88,28.9,28.87,28.9,20500.0,25.3636,25.3811,25.3548,25.3811,20500.0
2014-09-08 12:10:00,28.9,28.9,28.87,28.88,10400.0,25.3811,25.3811,25.3548,25.3636,10400.0
2014-09-08 12:15:00,28.88,28.88,28.86,28.88,28700.0,25.3636,25.3636,25.346,25.3636,28700.0
2014-09-08 12:20:00,28.88,28.9,28.87,28.88,15200.0,25.3636,25.3811,25.3548,25.3636,15200.0
2014-09-08 12:25:00,28.87,28.9,28.87,28.9,12700.0,25.3548,25.3811,25.3548,25.3811,12700.0
2014-09-08 12:30:00,28.89,28.91,28.89,28.89,9700.0,25.3724,25.3899,25.3724,25.3724,9700.0
2014-09-08 12:35:00,28.89,28.92,28.89,28.9,16500.0,25.3724,25.3987,25.3724,25.3811,16500.0
2014-09-08 12:40:00,28.9,28.91,28.89,28.91,6200.0,25.3811,25.3899,25.3724,25.3899,6200.0
2014-09-08 12:45:00,28.9,28.9,28.89,28.9,9200.0,25.3811,25.3811,25.3724,25.3811,9200.0
2014-09-08 12:50:00,28.89,28.91,28.89,28.9,8800.0,25.3724,25.3899,25.3724,25.3811,8800.0
2014-09-08 12:55:00,28.91,28.91,28.89,28.89,9100.0,25.3899,25.3899,25.3724,25.3724,9100.0
2014-09-08 13:00:00,28.9,28.92,28.9,28.91,17000.0,25.3811,25.3987,25.3811,25.3899,17000.0
2014-09-08 13:05:00,28.91,28.91,28.87,28.89,19300.0,25.3899,25.3899,25.3548,25.3724,19300.0
2014-09-08 13:10:00,28.88,28.89,28.87,28.89,96800.0,25.3636,25.3724,25.3548,25.3724,96800.0
2014-09-08 13:15:00,28.88,28.89,28.8,28.8,34200.0,25.3636,25.3724,25.2933,25.2933,34200.0
2014-09-08 13:20:00,28.79,28.83,28.79,28.83,43900.0,25.2845,25.3197,25.2845,25.3197,43900.0
2014-09-08 13:25:00,28.83,28.85,28.81,28.81,79200.0,25.3197,25.3372,25.3021,25.3021,79200.0
2014-09-08 13:30:00,28.81,28.82,28.77,28.78,27800.0,25.3021,25.3109,25.267,25.2758,27800.0
2014-09-08 13:35:00,28.77,28.81,28.77,28.81,26800.0,25.267,25.3021,25.267,25.3021,26800.0
2014-09-08 13:40:00,28.81,28.81,28.74,28.75,49400.0,25.3021,25.3021,25.2406,25.2494,49400.0
2014-09-08 13:45:00,28.76,28.78,28.74,28.75,52100.0,25.2582,25.2758,25.2406,25.2494,52100.0
2014-09-08 13:50:00,28.75,28.76,28.7,28.7,104100.0,25.2494,25.2582,25.2055,25.2055,104100.0
2014-09-08 13:55:00,28.7,28.73,28.67,28.7,163400.0,25.2055,25.2318,25.1792,25.2055,163400.0
2014-09-08 14:00:00,28.7,28.74,28.66,28.73,54600.0,25.2055,25.2406,25.1704,25.2318,54600.0
2014-09-08 14:05:00,28.73,28.75,28.72,28.74,72400.0,25.2318,25.2494,25.2231,25.2406,72400.0
2014-09-08 14:10:00,28.74,28.77,28.71,28.76,59600.0,25.2406,25.267,25.2143,25.2582,59600.0
2014-09-08 14:15:00,28.76,28.78,28.73,28.75,42400.0,25.2582,25.2758,25.2318,25.2494,42400.0
2014-09-08 14:20:00,28.74,28.74,28.69,28.71,160100.0,25.2406,25.2406,25.1967,25.2143,160100.0
2014-09-08 14:25:00,28.7,28.71,28.67,28.7,59200.0,25.2055,25.2143,25.1792,25.2055,59200.0
2014-09-08 14:30:00,28.7,28.73,28.69,28.7,138000.0,25.2055,25.2318,25.1967,25.2055,138000.0
2014-09-08 14:35:00,28.7,28.71,28.69,28.7,26400.0,25.2055,25.2143,25.1967,25.2055,26400.0
2014-09-08 14:40:00,28.7,28.76,28.69,28.76,34600.0,25.2055,25.2582,25.1967,25.2582,34600.0
2014-09-08 14:45:00,28.76,28.77,28.74,28.76,20000.0,25.2582,25.267,25.2406,25.2582,20000.0
2014-09-08 14:50:00,28.76,28.81,28.75,28.81,23900.0,25.2582,25.3021,25.2494,25.3021,23900.0
2014-09-08 14:55:00,28.8,28.81,28.78,28.78,15700.0,25.2933,25.3021,25.2758,25.2758,15700.0
2014-09-08 15:00:00,28.78,28.81,28.78,28.8,36000.0,25.2758,25.3021,25.2758,25.2933,36000.0
2014-09-08 15:05:00,28.8,28.8,28.77,28.77,58400.0,25.2933,25.2933,25.267,25.267,58400.0
2014-09-08 15:10:00,28.78,28.83,28.78,28.8,47100.0,25.2758,25.3197,25.2758,25.2933,47100.0
2014-09-08 15:15:00,28.8,28.81,28.79,28.81,28300.0,25.2933,25.3021,25.2845,25.3021,28300.0
2014-09-08 15:20:00,28.81,28.82,28.79,28.8,39800.0,25.3021,25.3109,25.2845,25.2933,39800.0
2014-09-08 15:25:00,28.8,28.83,28.79,28.83,39700.0,25.2933,25.3197,25.2845,25.3197,39700.0
2014-09-08 15:30:00,28.84,28.85,28.83,28.85,59600.0,25.3285,25.3372,25.3197,25.3372,59600.0
2014-09-08 15:35:00,28.85,28.89,28.84,28.88,62100.0,25.3372,25.3724,25.3285,25.3636,62100.0
2014-09-08 15:40:00,28.88,28.88,28.85,28.86,65900.0,25.3636,25.3636,25.3372,25.346,65900.0
2014-09-08 15:45:00,28.86,28.88,28.86,28.87,93200.0,25.346,25.3636,25.346,25.3548,93200.0
2014-09-08 15:50:00,28.87,28.9,28.87,28.89,126200.0,25.3548,25.3811,25.3548,25.3724,126200.0
2014-09-08 15:55:00,28.89,28.91,28.85,28.86,292400.0,25.3724,25.3899,25.3372,25.346,292400.0
2014-09-09 09:30:00,28.73,28.74,28.47,28.62,98500.0,25.2318,25.2406,25.0035,25.1352,98500.0
2014-09-09 09:35:00,28.64,28.67,28.61,28.67,69800.0,25.1528,25.1792,25.1265,25.1792,69800.0
2014-09-09 09:40:00,28.67,28.73,28.65,28.71,68900.0,25.1792,25.2318,25.1616,25.2143,68900.0
2014-09-09 09:45:00,28.71,28.8,28.69,28.77,65100.0,25.2143,25.2933,25.1967,25.267,65100.0
2014-09-09 09:50:00,28.78,28.78,28.64,28.67,83600.0,25.2758,25.2758,25.1528,25.1792,83600.0
2014-09-09 09:55:00,28.66,28.68,28.65,28.68,53200.0,25.1704,25.1879,25.1616,25.1879,53200.0
2014-09-09 10:00:00,28.67,28.68,28.61,28.68,46600.0,25.1792,25.1879,25.1265,25.1879,46600.0
2014-09-09 10:05:00,28.68,28.7,28.66,28.69,18000.0,25.1879,25.2055,25.1704,25.1967,18000.0
2014-09-09 10:10:00,28.69,28.7,28.64,28.69,49000.0,25.1967,25.2055,25.1528,25.1967,49000.0
2014-09-09 10:15:00,28.69,28.69,28.63,28.66,43800.0,25.1967,25.1967,25.144,25.1704,43800.0
2014-09-09 10:20:00,28.67,28.68,28.58,28.59,62300.0,25.1792,25.1879,25.1001,25.1089,62300.0
2014-09-09 10:25:00,28.59,28.6,28.56,28.58,48900.0,25.1089,25.1177,25.0825,25.1001,48900.0
2014-09-09 10:30:00,28.58,28.59,28.53,28.54,36300.0,25.1001,25.1089,25.0562,25.065,36300.0
2014-09-09 10:35:00,28.53,28.55,28.49,28.49,58000.0,25.0562,25.0738,25.0211,25.0211,58000.0
2014-09-09 10:40:00,28.49,28.56,28.48,28.56,24600.0,25.0211,25.0825,25.0123,25.0825,24600.0
2014-09-09 10:45:00,28.56,28.6,28.55,28.57,59200.0,25.0825,25.1177,25.0738,25.0913,59200.0
2014-09-09 10:50:00,28.57,28.61,28.57,28.6,26700.0,25.0913,25.1265,25.0913,25.1177,26700.0
2014-09-09 10:55:00,28.61,28.61,28.58,28.6,28200.0,25.1265,25.1265,25.1001,25.1177,28200.0
2014-09-09 11:00:00,28.6,28.67,28.6,28.66,23700.0,25.1177,25.1792,25.1177,25.1704,23700.0
2014-09-09 11:05:00,28.66,28.7,28.65,28.7,39700.0,25.1704,25.2055,25.1616,25.2055,39700.0
2014-09-09 11:10:00,28.7,28.74,28.7,28.74,40400.0,25.2055,25.2406,25.2055,25.2406,40400.0
2014-09-09 11:15:00,28.74,28.74,28.72,28.72,24200.0,25.2406,25.2406,25.2231,25.2231,24200.0
2014-09-09 11:20:00,28.73,28.74,28.7,28.72,17700.0,25.2318,25.2406,25.2055,25.2231,17700.0
2014-09-09 11:25:00,28.71,28.71,28.69,28.7,14500.0,25.2143,25.2143,25.1967,25.2055,14500.0
2014-09-09 11:30:00,28.7,28.72,28.7,28.72,13500.0,25.2055,25.2231,25.2055,25.2231,13500.0
2014-09-09 11:35:00,28.71,28.71,28.68,28.69,21900.0,25.2143,25.2143,25.1879,25.1967,21900.0
2014-09-09 11:40:00,28.69,28.7,28.68,28.7,18300.0,25.1967,25.2055,25.1879,25.2055,18300.0
2014-09-09 11:45:00,28.7,28.72,28.7,28.71,13100.0,25.2055,25.2231,25.2055,25.2143,13100.0
2014-09-09 11:50:00,28.71,28.72,28.66,28.67,38700.0,25.2143,25.2231,25.1704,25.1792,38700.0
2014-09-09 11:55:00,28.67,28.7,28.67,28.7,12700.0,25.1792,25.2055,25.1792,25.2055,12700.0
2014-09-09 12:00:00,28.7,28.7,28.67,28.69,43800.0,25.2055,25.2055,25.1792,25.1967,43800.0
2014-09-09 12:05:00,28.68,28.69,28.67,28.69,18700.0,25.1879,25.1967,25.1792,25.1967,18700.0
2014-09-09 12:10:00,28.69,28.73,28.67,28.73,45900.0,25.1967,25.2318,25.1792,25.2318,45900.0
2014-09-09 12:15:00,28.73,28.76,28.73,28.76,13500.0,25.2318,25.2582,25.2318,25.2582,13500.0
2014-09-09 12:20:00,28.75,28.78,28.75,28.77,24700.0,25.2494,25.2758,25.2494,25.267,24700.0
2014-09-09 12:25:00,28.76,28.77,28.75,28.76,24000.0,25.2582,25.267,25.2494,25.2582,24000.0
2014-09-09 12:30:00,28.77,28.78,28.77,28.78,13800.0,25.267,25.2758,25.267,25.2758,13800.0
2014-09-09 12:35:00,28.77,28.78,28.75,28.78,18100.0,25.267,25.2758,25.2494,25.2758,18100.0
2014-09-09 12:40:00,28.78,28.79,28.77,28.79,18300.0,25.2758,25.2845,25.267,25.2845,18300.0
2014-09-09 12:45:00,28.79,28.79,28.77,28.77,11700.0,25.2845,25.2845,25.267,25.267,11700.0
2014-09-09 12:50:00,28.77,28.77,28.75,28.77,25100.0,25.267,25.267,25.2494,25.267,25100.0
2014-09-09 12:55:00,28.76,28.78,28.75,28.78,73900.0,25.2582,25.2758,25.2494,25.2758,73900.0
2014-09-09 13:00:00,28.77,28.8,28.77,28.79,44800.0,25.267,25.2933,25.267,25.2845,44800.0
2014-09-09 13:05:00,28.79,28.79,28.75,28.75,61200.0,25.2845,25.2845,25.2494,25.2494,61200.0
2014-09-09 13:10:00,28.75,28.79,28.74,28.76,27400.0,25.2494,25.2845,25.2406,25.2582,27400.0
2014-09-09 13:15:00,28.77,28.77,28.74,28.74,35200.0,25.267,25.267,25.2406,25.2406,35200.0
2014-09-09 13:20:00,28.74,28.76,28.73,28.74,57800.0,25.2406,25.2582,25.2318,25.2406,57800.0
2014-09-09 13:25:00,28.73,28.77,28.73,28.77,52800.0,25.2318,25.267,25.2318,25.267,52800.0
2014-09-09 13:30:00,28.77,28.84,28.77,28.83,63100.0,25.267,25.3285,25.267,25.3197,63100.0
2014-09-09 13:35:00,28.83,28.84,28.8,28.81,26100.0,25.3197,25.3285,25.2933,25.3021,26100.0
2014-09-09 13:40:00,28.82,28.83,28.81,28.82,25600.0,25.3109,25.3197,25.3021,25.3109,25600.0
2014-09-09 13:45:00,28.82,28.93,28.82,28.92,55400.0,25.3109,25.4075,25.3109,25.3987,55400.0
2014-09-09 13:50:00,28.93,28.93,28.89,28.89,29200.0,25.4075,25.4075,25.3724,25.3724,29200.0
2014-09-09 13:55:00,28.89,28.91,28.89,28.91,25200.0,25.3724,25.3899,25.3724,25.3899,25200.0
2014-09-09 14:00:00,28.9,28.91,28.86,28.86,32700.0,25.3811,25.3899,25.346,25.346,32700.0
2014-09-09 14:05:00,28.86,28.86,28.79,28.8,23400.0,25.346,25.346,25.2845,25.2933,23400.0
2014-09-09 14:10:00,28.8,28.8,28.78,28.79,19300.0,25.2933,25.2933,25.2758,25.2845,19300.0
2014-09-09 14:15:00,28.78,28.78,28.75,28.76,36000.0,25.2758,25.2758,25.2494,25.2582,36000.0
2014-09-09 14:20:00,28.76,28.76,28.71,28.71,20900.0,25.2582,25.2582,25.2143,25.2143,20900.0
2014-09-09 14:25:00,28.71,28.74,28.7,28.72,44900.0,25.2143,25.2406,25.2055,25.2231,44900.0
2014-09-09 14:30:00,28.72,28.76,28.7,28.76,27600.0,25.2231,25.2582,25.2055,25.2582,27600.0
2014-09-09 14:35:00,28.76,28.77,28.74,28.76,39400.0,25.2582,25.267,25.2406,25.2582,39400.0
2014-09-09 14:40:00,28.76,28.76,28.73,28.73,20600.0,25.2582,25.2582,25.2318,25.2318,20600.0
2014-09-09 14:45:00,28.72,28.74,28.72,28.72,44200.0,25.2231,25.2406,25.2231,25.2231,44200.0
2014-09-09 14:50:00,28.72,28.77,28.72,28.77,42700.0,25.2231,25.267,25.2231,25.267,42700.0
2014-09-09 14:55:00,28.77,28.77,28.72,28.75,34900.0,25.267,25.267,25.2231,25.2494,34900.0
2014-09-09 15:00:00,28.75,28.75,28.71,28.72,41900.0,25.2494,25.2494,25.2143,25.2231,41900.0
2014-09-09 15:05:00,28.71,28.71,28.65,28.65,76100.0,25.2143,25.2143,25.1616,25.1616,76100.0
2014-09-09 15:10:00,28.65,28.7,28.64,28.69,62700.0,25.1616,25.2055,25.1528,25.1967,62700.0
2014-09-09 15:15:00,28.69,28.69,28.63,28.66,97300.0,25.1967,25.1967,25.144,25.1704,97300.0
2014-09-09 15:20:00,28.66,28.66,28.59,28.65,100100.0,25.1704,25.1704,25.1089,25.1616,100100.0
2014-09-09 15:25:00,28.64,28.68,28.62,28.66,98300.0,25.1528,25.1879,25.1352,25.1704,98300.0
2014-09-09 15:30:00,28.66,28.69,28.65,28.66,95300.0,25.1704,25.1967,25.1616,25.1704,95300.0
2014-09-09 15:35:00,28.65,28.67,28.64,28.65,72100.0,25.1616,25.1792,25.1528,25.1616,72100.0
2014-09-09 15:40:00,28.65,28.67,28.64,28.66,71600.0,25.1616,25.1792,25.1528,25.1704,71600.0
2014-09-09 15:45:00,28.65,28.66,28.63,28.65,132200.0,25.1616,25.1704,25.144,25.1616,132200.0
2014-09-09 15:50:00,28.64,28.66,28.64,28.66,82700.0,25.1528,25.1704,25.1528,25.1704,82700.0
2014-09-09 15:55:00,28.66,28.69,28.65,28.68,281800.0,25.1704,25.1967,25.1616,25.1879,281800.0
2014-09-10 09:30:00,28.77,29.05,28.68,29.03,120300.0,25.267,25.5129,25.1879,25.4953,120300.0
2014-09-10 09:35:00,29.04,29.08,28.94,28.95,63000.0,25.5041,25.5392,25.4163,25.4251,63000.0
2014-09-10 09:40:00,28.95,28.97,28.91,28.95,62400.0,25.4251,25.4426,25.3899,25.4251,62400.0
2014-09-10 09:45:00,28.95,29.07,28.95,29.07,59000.0,25.4251,25.5304,25.4251,25.5304,59000.0
2014-09-10 09:50:00,29.07,29.07,28.97,28.98,46700.0,25.5304,25.5304,25.4426,25.4514,46700.0
2014-09-10 09:55:00,28.98,28.98,28.93,28.96,43100.0,25.4514,25.4514,25.4075,25.4338,43100.0
2014-09-10 10:00:00,28.97,28.98,28.92,28.95,55800.0,25.4426,25.4514,25.3987,25.4251,55800.0
2014-09-10 10:05:00,28.95,29.02,28.94,29.02,45300.0,25.4251,25.4865,25.4163,25.4865,45300.0
2014-09-10 10:10:00,29.01,29.04,28.97,28.97,94000.0,25.4778,25.5041,25.4426,25.4426,94000.0
2014-09-10 10:15:00,28.97,28.99,28.92,28.93,54000.0,25.4426,25.4602,25.3987,25.4075,54000.0
2014-09-10 10:20:00,28.93,28.95,28.88,28.95,130100.0,25.4075,25.4251,25.3636,25.4251,130100.0
2014-09-10 10:25:00,28.94,28.96,28.91,28.96,81600.0,25.4163,25.4338,25.3899,25.4338,81600.0
2014-09-10 10:30:00,28.96,28.98,28.89,28.96,422700.0,25.4338,25.4514,25.3724,25.4338,422700.0
2014-09-10 10:35:00,28.96,28.97,28.87,28.94,332600.0,25.4338,25.4426,25.3548,25.4163,332600.0
2014-09-10 10:40:00,28.94,29.03,28.92,29.03,74400.0,25.4163,25.4953,25.3987,25.4953,74400.0
2014-09-10 10:45:00,29.02,29.03,28.92,28.94,34400.0,25.4865,25.4953,25.3987,25.4163,34400.0
2014-09-10 10:50:00,28.94,28.98,28.94,28.97,47800.0,25.4163,25.4514,25.4163,25.4426,47800.0
2014-09-10 10:55:00,28.96,29.0,28.92,28.93,75700.0,25.4338,25.469,25.3987,25.4075,75700.0
2014-09-10 11:00:00,28.92,28.95,28.92,28.92,26200.0,25.3987,25.4251,25.3987,25.3987,26200.0
2014-09-10 11:05:00,28.92,28.97,28.9,28.94,102200.0,25.3987,25.4426,25.3811,25.4163,102200.0
2014-09-10 11:10:00,28.94,29.06,28.94,29.03,50100.0,25.4163,25.5217,25.4163,25.4953,50100.0
2014-09-10 11:15:00,29.03,29.04,29.0,29.01,19500.0,25.4953,25.5041,25.469,25.4778,19500.0
2014-09-10 11:20:00,29.0,29.01,28.96,29.01,20800.0,25.469,25.4778,25.4338,25.4778,20800.0
2014-09-10 11:25:00,29.01,29.01,28.98,29.0,24500.0,25.4778,25.4778,25.4514,25.469,24500.0
2014-09-10 11:30:00,29.01,29.04,29.01,29.02,49200.0,25.4778,25.5041,25.4778,25.4865,49200.0
2014-09-10 11:35:00,29.01,29.1,29.01,29.08,173500.0,25.4778,25.5568,25.4778,25.5392,173500.0
2014-09-10 11:40:00,29.08,29.08,29.05,29.07,44700.0,25.5392,25.5392,25.5129,25.5304,44700.0
2014-09-10 11:45:00,29.07,29.08,29.04,29.05,76200.0,25.5304,25.5392,25.5041,25.5129,76200.0
2014-09-10 11:50:00,29.04,29.05,29.02,29.03,49500.0,25.5041,25.5129,25.4865,25.4953,49500.0
2014-09-10 11:55:00,29.03,29.06,29.02,29.04,23900.0,25.4953,25.5217,25.4865,25.5041,23900.0
2014-09-10 12:00:00,29.03,29.04,29.0,29.03,96900.0,25.4953,25.5041,25.469,25.4953,96900.0
2014-09-10 12:05:00,29.03,29.04,29.01,29.02,27900.0,25.4953,25.5041,25.4778,25.4865,27900.0
2014-09-10 12:10:00,29.02,29.04,29.0,29.03,27900.0,25.4865,25.5041,25.469,25.4953,27900.0
2014-09-10 12:15:00,29.03,29.07,29.03,29.06,48200.0,25.4953,25.5304,25.4953,25.5217,48200.0
2014-09-10 12:20:00,29.05,29.12,29.05,29.12,28300.0,25.5129,25.5744,25.5129,25.5744,28300.0
2014-09-10 12:25:00,29.11,29.11,29.06,29.07,23600.0,25.5656,25.5656,25.5217,25.5304,23600.0
2014-09-10 12:30:00,29.07,29.1,29.06,29.1,36900.0,25.5304,25.5568,25.5217,25.5568,36900.0
2014-09-10 12:35:00,29.09,29.13,29.09,29.13,37700.0,25.548,25.5831,25.548,25.5831,37700.0
2014-09-10 12:40:00,29.12,29.13,29.11,29.13,29200.0,25.5744,25.5831,25.5656,25.5831,29200.0
2014-09-10 12:45:00,29.13,29.13,29.12,29.13,22100.0,25.5831,25.5831,25.5744,25.5831,22100.0
2014-09-10 12:50:00,29.13,29.14,29.12,29.13,24700.0,25.5831,25.5919,25.5744,25.5831,24700.0
2014-09-10 12:55:00,29.13,29.15,29.11,29.13,55400.0,25.5831,25.6007,25.5656,25.5831,55400.0
2014-09-10 13:00:00,29.12,29.18,29.12,29.18,70600.0,25.5744,25.6271,25.5744,25.6271,70600.0
2014-09-10 13:05:00,29.18,29.25,29.17,29.23,56000.0,25.6271,25.6885,25.6183,25.671,56000.0
2014-09-10 13:10:00,29.22,29.28,29.22,29.26,90400.0,25.6622,25.7149,25.6622,25.6973,90400.0
2014-09-10 13:15:00,29.26,29.31,29.25,29.3,135800.0,25.6973,25.7412,25.6885,25.7324,135800.0
2014-09-10 13:20:00,29.3,29.31,29.27,29.29,69300.0,25.7324,25.7412,25.7061,25.7237,69300.0
2014-09-10 13:25:00,29.29,29.31,29.28,29.29,98300.0,25.7237,25.7412,25.7149,25.7237,98300.0
2014-09-10 13:30:00,29.29,29.3,29.22,29.24,116400.0,25.7237,25.7324,25.6622,25.6797,116400.0
2014-09-10 13:35:00,29.23,29.24,29.2,29.21,159400.0,25.671,25.6797,25.6446,25.6534,159400.0
2014-09-10 13:40:00,29.21,29.27,29.21,29.25,62400.0,25.6534,25.7061,25.6534,25.6885,62400.0
2014-09-10 13:45:00,29.25,29.27,29.24,29.26,21400.0,25.6885,25.7061,25.6797,25.6973,21400.0
2014-09-10 13:50:00,29.26,29.27,29.24,29.25,34900.0,25.6973,25.7061,25.6797,25.6885,34900.0
2014-09-10 13:55:00,29.25,29.3,29.25,29.27,33000.0,25.6885,25.7324,25.6885,25.7061,33000.0
2014-09-10 14:00:00,29.27,29.34,29.26,29.33,74700.0,25.7061,25.7676,25.6973,25.7588,74700.0
2014-09-10 14:05:00,29.34,29.35,29.31,29.31,134500.0,25.7676,25.7764,25.7412,25.7412,134500.0
2014-09-10 14:10:00,29.3,29.32,29.28,29.28,61300.0,25.7324,25.75,25.7149,25.7149,61300.0
2014-09-10 14:15:00,29.28,29.3,29.27,29.3,48700.0,25.7149,25.7324,25.7061,25.7324,48700.0
2014-09-10 14:20:00,29.3,29.31,29.28,29.29,31300.0,25.7324,25.7412,25.7149,25.7237,31300.0
2014-09-10 14:25:00,29.29,29.31,29.29,29.3,24500.0,25.7237,25.7412,25.7237,25.7324,24500.0
2014-09-10 14:30:00,29.29,29.3,29.25,29.26,60300.0,25.7237,25.7324,25.6885,25.6973,60300.0
2014-09-10 14:35:00,29.26,29.27,29.24,29.25,37700.0,25.6973,25.7061,25.6797,25.6885,37700.0
2014-09-10 14:40:00,29.25,29.28,29.25,29.28,31800.0,25.6885,25.7149,25.6885,25.7149,31800.0
2014-09-10 14:45:00,29.27,29.29,29.27,29.29,37500.0,25.7061,25.7237,25.7061,25.7237,37500.0
2014-09-10 14:50:00,29.29,29.3,29.27,29.3,26600.0,25.7237,25.7324,25.7061,25.7324,26600.0
2014-09-10 14:55:00,29.3,29.3,29.26,29.27,43000.0,25.7324,25.7324,25.6973,25.7061,43000.0
2014-09-10 15:00:00,29.27,29.32,29.27,29.31,64400.0,25.7061,25.75,25.7061,25.7412,64400.0
2014-09-10 15:05:00,29.32,29.33,29.3,29.33,56300.0,25.75,25.7588,25.7324,25.7588,56300.0
2014-09-10 15:10:00,29.33,29.33,29.3,29.3,36400.0,25.7588,25.7588,25.7324,25.7324,36400.0
2014-09-10 15:15:00,29.3,29.34,29.3,29.32,51900.0,25.7324,25.7676,25.7324,25.75,51900.0
2014-09-10 15:20:00,29.32,29.32,29.27,29.27,108200.0,25.75,25.75,25.7061,25.7061,108200.0
2014-09-10 15:25:00,29.27,29.28,29.27,29.28,83600.0,25.7061,25.7149,25.7061,25.7149,83600.0
2014-09-10 15:30:00,29.28,29.3,29.27,29.29,127300.0,25.7149,25.7324,25.7061,25.7237,127300.0
2014-09-10 15:35:00,29.29,29.33,29.29,29.33,93400.0,25.7237,25.7588,25.7237,25.7588,93400.0
2014-09-10 15:40:00,29.32,29.34,29.32,29.34,111000.0,25.75,25.7676,25.75,25.7676,111000.0
2014-09-10 15:45:00,29.34,29.35,29.32,29.33,364700.0,25.7676,25.7764,25.75,25.7588,364700.0
2014-09-10 15:50:00,29.32,29.34,29.31,29.32,234600.0,25.75,25.7676,25.7412,25.75,234600.0
2014-09-10 15:55:00,29.32,29.34,29.31,29.33,415600.0,25.75,25.7676,25.7412,25.7588,415600.0
2014-09-11 09:30:00,29.11,29.13,28.96,29.08,150300.0,25.5656,25.5831,25.4338,25.5392,150300.0
2014-09-11 09:35:00,29.08,29.13,28.99,29.0,337700.0,25.5392,25.5831,25.4602,25.469,337700.0
2014-09-11 09:40:00,29.0,29.18,29.0,29.17,214200.0,25.469,25.6271,25.469,25.6183,214200.0
2014-09-11 09:45:00,29.18,29.26,29.17,29.26,164400.0,25.6271,25.6973,25.6183,25.6973,164400.0
2014-09-11 09:50:00,29.26,29.3,29.24,29.28,72400.0,25.6973,25.7324,25.6797,25.7149,72400.0
2014-09-11 09:55:00,29.28,29.36,29.26,29.36,63700.0,25.7149,25.7851,25.6973,25.7851,63700.0
2014-09-11 10:00:00,29.36,29.37,29.3,29.32,245500.0,25.7851,25.7939,25.7324,25.75,245500.0
2014-09-11 10:05:00,29.32,29.35,29.27,29.27,85200.0,25.75,25.7764,25.7061,25.7061,85200.0
2014-09-11 10:10:00,29.28,29.28,29.22,29.23,67300.0,25.7149,25.7149,25.6622,25.671,67300.0
2014-09-11 10:15:00,29.23,29.27,29.23,29.25,71900.0,25.671,25.7061,25.671,25.6885,71900.0
2014-09-11 10:20:00,29.24,29.25,29.16,29.16,103300.0,25.6797,25.6885,25.6095,25.6095,103300.0
2014-09-11 10:25:00,29.16,29.18,29.15,29.16,80100.0,25.6095,25.6271,25.6007,25.6095,80100.0
2014-09-11 10:30:00,29.15,29.18,29.14,29.17,79000.0,25.6007,25.6271,25.5919,25.6183,79000.0
2014-09-11 10:35:00,29.17,29.17,29.08,29.1,68600.0,25.6183,25.6183,25.5392,25.5568,68600.0
2014-09-11 10:40:00,29.09,29.12,29.06,29.1,50900.0,25.548,25.5744,25.5217,25.5568,50900.0
2014-09-11 10:45:00,29.09,29.1,29.05,29.1,56700.0,25.548,25.5568,25.5129,25.5568,56700.0
2014-09-11 10:50:00,29.09,29.12,29.06,29.11,41100.0,25.548,25.5744,25.5217,25.5656,41100.0
2014-09-11 10:55:00,29.11,29.15,29.06,29.14,51700.0,25.5656,25.6007,25.5217,25.5919,51700.0
2014-09-11 11:00:00,29.14,29.18,29.11,29.17,50500.0,25.5919,25.6271,25.5656,25.6183,50500.0
2014-09-11 11:05:00,29.17,29.18,29.15,29.16,43800.0,25.6183,25.6271,25.6007,25.6095,43800.0
2014-09-11 11:10:00,29.15,29.18,29.15,29.17,29800.0,25.6007,25.6271,25.6007,25.6183,29800.0
2014-09-11 11:15:00,29.16,29.21,29.16,29.2,43500.0,25.6095,25.6534,25.6095,25.6446,43500.0
2014-09-11 11:20:00,29.2,29.2,29.16,29.16,31100.0,25.6446,25.6446,25.6095,25.6095,31100.0
2014-09-11 11:25:00,29.16,29.17,29.13,29.13,38700.0,25.6095,25.6183,25.5831,25.5831,38700.0
2014-09-11 11:30:00,29.13,29.18,29.13,29.17,63500.0,25.5831,25.6271,25.5831,25.6183,63500.0
2014-09-11 11:35:00,29.18,29.18,29.12,29.12,80100.0,25.6271,25.6271,25.5744,25.5744,80100.0
2014-09-11 11:40:00,29.12,29.13,29.09,29.09,85900.0,25.5744,25.5831,25.548,25.548,85900.0
2014-09-11 11:45:00,29.09,29.11,29.09,29.1,46600.0,25.548,25.5656,25.548,25.5568,46600.0
2014-09-11 11:50:00,29.11,29.11,29.1,29.11,30100.0,25.5656,25.5656,25.5568,25.5656,30100.0
2014-09-11 11:55:00,29.1,29.12,29.1,29.11,56600.0,25.5568,25.5744,25.5568,25.5656,56600.0
2014-09-11 12:00:00,29.11,29.16,29.11,29.13,86700.0,25.5656,25.6095,25.5656,25.5831,86700.0
2014-09-11 12:05:00,29.14,29.14,29.11,29.13,44000.0,25.5919,25.5919,25.5656,25.5831,44000.0
2014-09-11 12:10:00,29.12,29.13,29.08,29.13,64800.0,25.5744,25.5831,25.5392,25.5831,64800.0
2014-09-11 12:15:00,29.14,29.16,29.12,29.12,83200.0,25.5919,25.6095,25.5744,25.5744,83200.0
2014-09-11 12:20:00,29.13,29.16,29.12,29.15,34200.0,25.5831,25.6095,25.5744,25.6007,34200.0
2014-09-11 12:25:00,29.16,29.24,29.16,29.24,35100.0,25.6095,25.6797,25.6095,25.6797,35100.0
2014-09-11 12:30:00,29.23,29.24,29.21,29.21,19400.0,25.671,25.6797,25.6534,25.6534,19400.0
2014-09-11 12:35:00,29.22,29.25,29.19,29.2,61900.0,25.6622,25.6885,25.6358,25.6446,61900.0
2014-09-11 12:40:00,29.2,29.21,29.17,29.18,23000.0,25.6446,25.6534,25.6183,25.6271,23000.0
2014-09-11 12:45:00,29.18,29.18,29.15,29.16,29300.0,25.6271,25.6271,25.6007,25.6095,29300.0
2014-09-11 12:50:00,29.15,29.16,29.15,29.15,19600.0,25.6007,25.6095,25.6007,25.6007,19600.0
2014-09-11 12:55:00,29.15,29.16,29.14,29.16,53000.0,25.6007,25.6095,25.5919,25.6095,53000.0
2014-09-11 13:00:00,29.16,29.17,29.14,29.16,28900.0,25.6095,25.6183,25.5919,25.6095,28900.0
2014-09-11 13:05:00,29.17,29.17,29.14,29.17,41800.0,25.6183,25.6183,25.5919,25.6183,41800.0
2014-09-11 13:10:00,29.17,29.17,29.14,29.14,24000.0,25.6183,25.6183,25.5919,25.5919,24000.0
2014-09-11 13:15:00,29.15,29.15,29.13,29.13,45600.0,25.6007,25.6007,25.5831,25.5831,45600.0
2014-09-11 13:20:00,29.13,29.14,29.11,29.13,131300.0,25.5831,25.5919,25.5656,25.5831,131300.0
2014-09-11 13:25:00,29.12,29.15,29.12,29.15,96900.0,25.5744,25.6007,25.5744,25.6007,96900.0
2014-09-11 13:30:00,29.14,29.17,29.14,29.17,53700.0,25.5919,25.6183,25.5919,25.6183,53700.0
2014-09-11 13:35:00,29.16,29.17,29.14,29.17,93800.0,25.6095,25.6183,25.5919,25.6183,93800.0
2014-09-11 13:40:00,29.16,29.18,29.16,29.17,138100.0,25.6095,25.6271,25.6095,25.6183,138100.0
2014-09-11 13:45:00,29.17,29.18,29.16,29.17,102200.0,25.6183,25.6271,25.6095,25.6183,102200.0
2014-09-11 13:50:00,29.17,29.17,29.08,29.09,94800.0,25.6183,25.6183,25.5392,25.548,94800.0
2014-09-11 13:55:00,29.09,29.15,29.08,29.14,50800.0,25.548,25.6007,25.5392,25.5919,50800.0
2014-09-11 14:00:00,29.15,29.21,29.14,29.19,63900.0,25.6007,25.6534,25.5919,25.6358,63900.0
2014-09-11 14:05:00,29.18,29.19,29.16,29.18,37300.0,25.6271,25.6358,25.6095,25.6271,37300.0
2014-09-11 14:10:00,29.17,29.18,29.15,29.18,54500.0,25.6183,25.6271,25.6007,25.6271,54500.0
2014-09-11 14:15:00,29.17,29.18,29.15,29.15,48600.0,25.6183,25.6271,25.6007,25.6007,48600.0
2014-09-11 14:20:00,29.16,29.16,29.14,29.15,73700.0,25.6095,25.6095,25.5919,25.6007,73700.0
2014-09-11 14:25:00,29.15,29.22,29.15,29.2,160900.0,25.6007,25.6622,25.6007,25.6446,160900.0
2014-09-11 14:30:00,29.2,29.23,29.17,29.17,94600.0,25.6446,25.671,25.6183,25.6183,94600.0
2014-09-11 14:35:00,29.17,29.19,29.17,29.17,33800.0,25.6183,25.6358,25.6183,25.6183,33800.0
2014-09-11 14:40:00,29.17,29.19,29.16,29.18,41500.0,25.6183,25.6358,25.6095,25.6271,41500.0
2014-09-11 14:45:00,29.18,29.19,29.16,29.17,85400.0,25.6271,25.6358,25.6095,25.6183,85400.0
2014-09-11 14:50:00,29.16,29.18,29.16,29.17,52500.0,25.6095,25.6271,25.6095,25.6183,52500.0
2014-09-11 14:55:00,29.17,29.18,29.17,29.17,44600.0,25.6183,25.6271,25.6183,25.6183,44600.0
2014-09-11 15:00:00,29.17,29.18,29.16,29.18,61500.0,25.6183,25.6271,25.6095,25.6271,61500.0
2014-09-11 15:05:00,29.18,29.19,29.15,29.16,48400.0,25.6271,25.6358,25.6007,25.6095,48400.0
2014-09-11 15:10:00,29.16,29.18,29.15,29.18,34500.0,25.6095,25.6271,25.6007,25.6271,34500.0
2014-09-11 15:15:00,29.18,29.22,29.17,29.2,66200.0,25.6271,25.6622,25.6183,25.6446,66200.0
2014-09-11 15:20:00,29.2,29.23,29.18,29.18,50700.0,25.6446,25.671,25.6271,25.6271,50700.0
2014-09-11 15:25:00,29.18,29.21,29.18,29.21,63300.0,25.6271,25.6534,25.6271,25.6534,63300.0
2014-09-11 15:30:00,29.2,29.21,29.19,29.19,74900.0,25.6446,25.6534,25.6358,25.6358,74900.0
2014-09-11 15:35:00,29.2,29.2,29.19,29.2,58200.0,25.6446,25.6446,25.6358,25.6446,58200.0
2014-09-11 15:40:00,29.2,29.22,29.2,29.21,161800.0,25.6446,25.6622,25.6446,25.6534,161800.0
2014-09-11 15:45:00,29.21,29.23,29.2,29.2,97200.0,25.6534,25.671,25.6446,25.6446,97200.0
2014-09-11 15:50:00,29.21,29.21,29.19,29.2,109400.0,25.6534,25.6534,25.6358,25.6446,109400.0
2014-09-11 15:55:00,29.2,29.24,29.19,29.23,280400.0,25.6446,25.6797,25.6358,25.671,280400.0
2014-09-12 09:30:00,29.35,29.65,29.29,29.56,251600.0,25.7764,26.0398,25.7237,25.9608,251600.0
2014-09-12 09:35:00,29.56,29.63,29.51,29.51,162700.0,25.9608,26.0223,25.9169,25.9169,162700.0
2014-09-12 09:40:00,29.5,29.53,29.42,29.47,100900.0,25.9081,25.9344,25.8378,25.8817,100900.0
2014-09-12 09:45:00,29.46,29.54,29.46,29.54,53800.0,25.873,25.9432,25.873,25.9432,53800.0
2014-09-12 09:50:00,29.54,29.59,29.53,29.56,74500.0,25.9432,25.9871,25.9344,25.9608,74500.0
2014-09-12 09:55:00,29.57,29.6,29.55,29.59,55400.0,25.9696,25.9959,25.952,25.9871,55400.0
2014-09-12 10:00:00,29.58,29.64,29.57,29.59,119400.0,25.9783,26.031,25.9696,25.9871,119400.0
2014-09-12 10:05:00,29.58,29.74,29.57,29.73,109500.0,25.9783,26.1189,25.9696,26.1101,109500.0
2014-09-12 10:10:00,29.73,29.75,29.69,29.71,97000.0,26.1101,26.1277,26.075,26.0925,97000.0
2014-09-12 10:15:00,29.7,29.72,29.68,29.7,92000.0,26.0837,26.1013,26.0662,26.0837,92000.0
2014-09-12 10:20:00,29.7,29.72,29.64,29.68,120700.0,26.0837,26.1013,26.031,26.0662,120700.0
2014-09-12 10:25:00,29.68,29.69,29.66,29.68,114600.0,26.0662,26.075,26.0486,26.0662,114600.0
2014-09-12 10:30:00,29.67,29.71,29.65,29.68,118400.0,26.0574,26.0925,26.0398,26.0662,118400.0
2014-09-12 10:35:00,29.68,29.71,29.66,29.67,79200.0,26.0662,26.0925,26.0486,26.0574,79200.0
2014-09-12 10:40:00,29.67,29.7,29.64,29.69,43800.0,26.0574,26.0837,26.031,26.075,43800.0
2014-09-12 10:45:00,29.68,29.68,29.61,29.67,67300.0,26.0662,26.0662,26.0047,26.0574,67300.0
2014-09-12 10:50:00,29.67,29.74,29.67,29.71,130900.0,26.0574,26.1189,26.0574,26.0925,130900.0
2014-09-12 10:55:00,29.71,29.73,29.69,29.71,70500.0,26.0925,26.1101,26.075,26.0925,70500.0
2014-09-12 11:00:00,29.71,29.71,29.69,29.71,57700.0,26.0925,26.0925,26.075,26.0925,57700.0
2014-09-12 11:05:00,29.71,29.74,29.69,29.74,82000.0,26.0925,26.1189,26.075,26.1189,82000.0
2014-09-12 11:10:00,29.74,29.74,29.68,29.68,90700.0,26.1189,26.1189,26.0662,26.0662,90700.0
2014-09-12 11:15:00,29.68,29.72,29.67,29.72,47000.0,26.0662,26.1013,26.0574,26.1013,47000.0
2014-09-12 11:20:00,29.71,29.72,29.62,29.64,78100.0,26.0925,26.1013,26.0135,26.031,78100.0
2014-09-12 11:25:00,29.64,29.71,29.64,29.7,48000.0,26.031,26.0925,26.031,26.0837,48000.0
2014-09-12 11:30:00,29.69,29.7,29.64,29.67,129200.0,26.075,26.0837,26.031,26.0574,129200.0
2014-09-12 11:35:00,29.67,29.68,29.64,29.65,55600.0,26.0574,26.0662,26.031,26.0398,55600.0
2014-09-12 11:40:00,29.65,29.7,29.65,29.7,37300.0,26.0398,26.0837,26.0398,26.0837,37300.0
2014-09-12 11:45:00,29.7,29.7,29.64,29.65,36600.0,26.0837,26.0837,26.031,26.0398,36600.0
2014-09-12 11:50:00,29.65,29.71,29.64,29.71,67600.0,26.0398,26.0925,26.031,26.0925,67600.0
2014-09-12 11:55:00,29.71,29.72,29.69,29.72,58200.0,26.0925,26.1013,26.075,26.1013,58200.0
2014-09-12 12:00:00,29.71,29.72,29.69,29.7,51000.0,26.0925,26.1013,26.075,26.0837,51000.0
2014-09-12 12:05:00,29.69,29.74,29.69,29.74,34300.0,26.075,26.1189,26.075,26.1189,34300.0
2014-09-12 12:10:00,29.74,29.74,29.7,29.73,34900.0,26.1189,26.1189,26.0837,26.1101,34900.0
2014-09-12 12:15:00,29.74,29.74,29.71,29.71,41300.0,26.1189,26.1189,26.0925,26.0925,41300.0
2014-09-12 12:20:00,29.7,29.71,29.64,29.64,50200.0,26.0837,26.0925,26.031,26.031,50200.0
2014-09-12 12:25:00,29.64,29.67,29.63,29.67,50300.0,26.031,26.0574,26.0223,26.0574,50300.0
2014-09-12 12:30:00,29.66,29.67,29.59,29.59,55600.0,26.0486,26.0574,25.9871,25.9871,55600.0
2014-09-12 12:35:00,29.59,29.64,29.58,29.62,102900.0,25.9871,26.031,25.9783,26.0135,102900.0
2014-09-12 12:40:00,29.62,29.63,29.6,29.61,44700.0,26.0135,26.0223,25.9959,26.0047,44700.0
2014-09-12 12:45:00,29.61,29.64,29.6,29.63,33600.0,26.0047,26.031,25.9959,26.0223,33600.0
2014-09-12 12:50:00,29.63,29.64,29.56,29.57,123600.0,26.0223,26.031,25.9608,25.9696,123600.0
2014-09-12 12:55:00,29.57,29.59,29.55,29.56,31200.0,25.9696,25.9871,25.952,25.9608,31200.0
2014-09-12 13:00:00,29.56,29.57,29.5,29.5,159300.0,25.9608,25.9696,25.9081,25.9081,159300.0
2014-09-12 13:05:00,29.5,29.51,29.43,29.44,226200.0,25.9081,25.9169,25.8466,25.8554,226200.0
2014-09-12 13:10:00,29.43,29.44,29.37,29.44,240600.0,25.8466,25.8554,25.7939,25.8554,240600.0
2014-09-12 13:15:00,29.45,29.46,29.43,29.44,28700.0,25.8642,25.873,25.8466,25.8554,28700.0
2014-09-12 13:20:00,29.43,29.45,29.39,29.4,47900.0,25.8466,25.8642,25.8115,25.8203,47900.0
2014-09-12 13:25:00,29.4,29.47,29.4,29.46,23900.0,25.8203,25.8817,25.8203,25.873,23900.0
2014-09-12 13:30:00,29.46,29.47,29.43,29.44,42400.0,25.873,25.8817,25.8466,25.8554,42400.0
2014-09-12 13:35:00,29.43,29.48,29.42,29.47,30000.0,25.8466,25.8905,25.8378,25.8817,30000.0
2014-09-12 13:40:00,29.47,29.54,29.45,29.54,51900.0,25.8817,25.9432,25.8642,25.9432,51900.0
2014-09-12 13:45:00,29.55,29.56,29.54,29.55,44500.0,25.952,25.9608,25.9432,25.952,44500.0
2014-09-12 13:50:00,29.55,29.57,29.52,29.57,110300.0,25.952,25.9696,25.9257,25.9696,110300.0
2014-09-12 13:55:00,29.57,29.59,29.55,29.58,52400.0,25.9696,25.9871,25.952,25.9783,52400.0
2014-09-12 14:00:00,29.58,29.59,29.55,29.57,34700.0,25.9783,25.9871,25.952,25.9696,34700.0
2014-09-12 14:05:00,29.57,29.61,29.57,29.61,35900.0,25.9696,26.0047,25.9696,26.0047,35900.0
2014-09-12 14:10:00,29.61,29.64,29.6,29.63,38500.0,26.0047,26.031,25.9959,26.0223,38500.0
2014-09-12 14:15:00,29.63,29.65,29.59,29.6,69600.0,26.0223,26.0398,25.9871,25.9959,69600.0
2014-09-12 14:20:00,29.61,29.61,29.58,29.58,35000.0,26.0047,26.0047,25.9783,25.9783,35000.0
2014-09-12 14:25:00,29.58,29.61,29.56,29.56,32600.0,25.9783,26.0047,25.9608,25.9608,32600.0
2014-09-12 14:30:00,29.56,29.59,29.56,29.59,33400.0,25.9608,25.9871,25.9608,25.9871,33400.0
2014-09-12 14:35:00,29.58,29.6,29.54,29.54,49800.0,25.9783,25.9959,25.9432,25.9432,49800.0
2014-09-12 14:40:00,29.54,29.56,29.51,29.55,71500.0,25.9432,25.9608,25.9169,25.952,71500.0
2014-09-12 14:45:00,29.55,29.58,29.53,29.55,55500.0,25.952,25.9783,25.9344,25.952,55500.0
2014-09-12 14:50:00,29.56,29.57,29.53,29.55,36500.0,25.9608,25.9696,25.9344,25.952,36500.0
2014-09-12 14:55:00,29.54,29.55,29.52,29.54,34400.0,25.9432,25.952,25.9257,25.9432,34400.0
2014-09-12 15:00:00,29.55,29.57,29.52,29.55,46100.0,25.952,25.9696,25.9257,25.952,46100.0
2014-09-12 15:05:00,29.56,29.6,29.56,29.59,62600.0,25.9608,25.9959,25.9608,25.9871,62600.0
2014-09-12 15:10:00,29.59,29.59,29.55,29.55,52900.0,25.9871,25.9871,25.952,25.952,52900.0
2014-09-12 15:15:00,29.56,29.57,29.55,29.57,49800.0,25.9608,25.9696,25.952,25.9696,49800.0
2014-09-12 15:20:00,29.58,29.62,29.58,29.61,42800.0,25.9783,26.0135,25.9783,26.0047,42800.0
2014-09-12 15:25:00,29.61,29.61,29.59,29.59,57700.0,26.0047,26.0047,25.9871,25.9871,57700.0
2014-09-12 15:30:00,29.6,29.62,29.57,29.57,149200.0,25.9959,26.0135,25.9696,25.9696,149200.0
2014-09-12 15:35:00,29.57,29.61,29.56,29.61,208800.0,25.9696,26.0047,25.9608,26.0047,208800.0
2014-09-12 15:40:00,29.6,29.61,29.53,29.54,255800.0,25.9959,26.0047,25.9344,25.9432,255800.0
2014-09-12 15:45:00,29.54,29.54,29.48,29.48,327700.0,25.9432,25.9432,25.8905,25.8905,327700.0
2014-09-12 15:50:00,29.48,29.54,29.48,29.5,500200.0,25.8905,25.9432,25.8905,25.9081,500200.0
2014-09-12 15:55:00,29.5,29.54,29.49,29.53,529700.0,25.9081,25.9432,25.8993,25.9344,529700.0
2014-09-15 09:30:00,29.43,29.48,29.18,29.22,146000.0,25.8466,25.8905,25.6271,25.6622,146000.0
2014-09-15 09:35:00,29.23,29.25,29.12,29.22,130300.0,25.671,25.6885,25.5744,25.6622,130300.0
2014-09-15 09:40:00,29.21,29.3,29.09,29.28,238100.0,25.6534,25.7324,25.548,25.7149,238100.0
2014-09-15 09:45:00,29.28,29.29,29.18,29.23,100500.0,25.7149,25.7237,25.6271,25.671,100500.0
2014-09-15 09:50:00,29.23,29.3,29.21,29.26,65700.0,25.671,25.7324,25.6534,25.6973,65700.0
2014-09-15 09:55:00,29.26,29.3,29.23,29.23,59400.0,25.6973,25.7324,25.671,25.671,59400.0
2014-09-15 10:00:00,29.22,29.27,29.16,29.27,75700.0,25.6622,25.7061,25.6095,25.7061,75700.0
2014-09-15 10:05:00,29.26,29.29,29.25,29.25,55600.0,25.6973,25.7237,25.6885,25.6885,55600.0
2014-09-15 10:10:00,29.25,29.32,29.24,29.32,60300.0,25.6885,25.75,25.6797,25.75,60300.0
2014-09-15 10:15:00,29.32,29.33,29.29,29.31,60500.0,25.75,25.7588,25.7237,25.7412,60500.0
2014-09-15 10:20:00,29.32,29.38,29.31,29.32,70800.0,25.75,25.8027,25.7412,25.75,70800.0
2014-09-15 10:25:00,29.32,29.34,29.29,29.32,45600.0,25.75,25.7676,25.7237,25.75,45600.0
2014-09-15 10:30:00,29.31,29.34,29.29,29.29,45400.0,25.7412,25.7676,25.7237,25.7237,45400.0
2014-09-15 10:35:00,29.3,29.33,29.29,29.31,38700.0,25.7324,25.7588,25.7237,25.7412,38700.0
2014-09-15 10:40:00,29.31,29.34,29.27,29.28,51200.0,25.7412,25.7676,25.7061,25.7149,51200.0
2014-09-15 10:45:00,29.28,29.28,29.24,29.26,70300.0,25.7149,25.7149,25.6797,25.6973,70300.0
2014-09-15 10:50:00,29.25,29.26,29.2,29.21,89200.0,25.6885,25.6973,25.6446,25.6534,89200.0
2014-09-15 10:55:00,29.21,29.28,29.21,29.28,39400.0,25.6534,25.7149,25.6534,25.7149,39400.0
2014-09-15 11:00:00,29.27,29.28,29.21,29.22,37200.0,25.7061,25.7149,25.6534,25.6622,37200.0
2014-09-15 11:05:00,29.22,29.26,29.22,29.25,43700.0,25.6622,25.6973,25.6622,25.6885,43700.0
2014-09-15 11:10:00,29.25,29.27,29.23,29.25,34100.0,25.6885,25.7061,25.671,25.6885,34100.0
2014-09-15 11:15:00,29.25,29.26,29.19,29.2,35800.0,25.6885,25.6973,25.6358,25.6446,35800.0
2014-09-15 11:20:00,29.2,29.2,29.17,29.17,40100.0,25.6446,25.6446,25.6183,25.6183,40100.0
2014-09-15 11:25:00,29.17,29.2,29.17,29.19,39200.0,25.6183,25.6446,25.6183,25.6358,39200.0
2014-09-15 11:30:00,29.19,29.23,29.18,29.23,26200.0,25.6358,25.671,25.6271,25.671,26200.0
2014-09-15 11:35:00,29.23,29.27,29.22,29.23,43700.0,25.671,25.7061,25.6622,25.671,43700.0
2014-09-15 11:40:00,29.23,29.25,29.2,29.21,30500.0,25.671,25.6885,25.6446,25.6534,30500.0
2014-09-15 11:45:00,29.2,29.21,29.17,29.19,30200.0,25.6446,25.6534,25.6183,25.6358,30200.0
2014-09-15 11:50:00,29.19,29.24,29.19,29.22,37200.0,25.6358,25.6797,25.6358,25.6622,37200.0
2014-09-15 11:55:00,29.22,29.24,29.21,29.22,31500.0,25.6622,25.6797,25.6534,25.6622,31500.0
2014-09-15 12:00:00,29.23,29.25,29.22,29.23,43600.0,25.671,25.6885,25.6622,25.671,43600.0
2014-09-15 12:05:00,29.24,29.26,29.22,29.24,65800.0,25.6797,25.6973,25.6622,25.6797,65800.0
2014-09-15 12:10:00,29.25,29.26,29.23,29.25,25700.0,25.6885,25.6973,25.671,25.6885,25700.0
2014-09-15 12:15:00,29.25,29.27,29.22,29.25,23000.0,25.6885,25.7061,25.6622,25.6885,23000.0
2014-09-15 12:20:00,29.26,29.27,29.23,29.27,20600.0,25.6973,25.7061,25.671,25.7061,20600.0
2014-09-15 12:25:00,29.27,29.33,29.25,29.32,156900.0,25.7061,25.7588,25.6885,25.75,156900.0
2014-09-15 12:30:00,29.32,29.33,29.27,29.28,53100.0,25.75,25.7588,25.7061,25.7149,53100.0
2014-09-15 12:35:00,29.29,29.3,29.27,29.28,22900.0,25.7237,25.7324,25.7061,25.7149,22900.0
2014-09-15 12:40:00,29.29,29.3,29.24,29.26,24900.0,25.7237,25.7324,25.6797,25.6973,24900.0
2014-09-15 12:45:00,29.25,29.29,29.25,29.28,34400.0,25.6885,25.7237,25.6885,25.7149,34400.0
2014-09-15 12:50:00,29.28,29.29,29.27,29.29,27900.0,25.7149,25.7237,25.7061,25.7237,27900.0
2014-09-15 12:55:00,29.29,29.33,29.28,29.33,62600.0,25.7237,25.7588,25.7149,25.7588,62600.0
2014-09-15 13:00:00,29.33,29.33,29.29,29.3,63500.0,25.7588,25.7588,25.7237,25.7324,63500.0
2014-09-15 13:05:00,29.3,29.33,29.3,29.33,40200.0,25.7324,25.7588,25.7324,25.7588,40200.0
2014-09-15 13:10:00,29.33,29.33,29.3,29.3,39300.0,25.7588,25.7588,25.7324,25.7324,39300.0
2014-09-15 13:15:00,29.31,29.33,29.3,29.3,44600.0,25.7412,25.7588,25.7324,25.7324,44600.0
2014-09-15 13:20:00,29.3,29.3,29.26,29.28,78700.0,25.7324,25.7324,25.6973,25.7149,78700.0
2014-09-15 13:25:00,29.28,29.29,29.24,29.24,46800.0,25.7149,25.7237,25.6797,25.6797,46800.0
2014-09-15 13:30:00,29.24,29.29,29.24,29.28,58900.0,25.6797,25.7237,25.6797,25.7149,58900.0
2014-09-15 13:35:00,29.28,29.29,29.27,29.27,25000.0,25.7149,25.7237,25.7061,25.7061,25000.0
2014-09-15 13:40:00,29.28,29.29,29.24,29.29,35600.0,25.7149,25.7237,25.6797,25.7237,35600.0
2014-09-15 13:45:00,29.28,29.3,29.23,29.23,91600.0,25.7149,25.7324,25.671,25.671,91600.0
2014-09-15 13:50:00,29.23,29.24,29.18,29.18,45600.0,25.671,25.6797,25.6271,25.6271,45600.0
2014-09-15 13:55:00,29.18,29.2,29.17,29.17,66100.0,25.6271,25.6446,25.6183,25.6183,66100.0
2014-09-15 14:00:00,29.17,29.21,29.17,29.2,57500.0,25.6183,25.6534,25.6183,25.6446,57500.0
2014-09-15 14:05:00,29.2,29.21,29.17,29.19,78600.0,25.6446,25.6534,25.6183,25.6358,78600.0
2014-09-15 14:10:00,29.18,29.2,29.17,29.17,49200.0,25.6271,25.6446,25.6183,25.6183,49200.0
2014-09-15 14:15:00,29.17,29.19,29.17,29.19,67400.0,25.6183,25.6358,25.6183,25.6358,67400.0
2014-09-15 14:20:00,29.19,29.22,29.18,29.22,38200.0,25.6358,25.6622,25.6271,25.6622,38200.0
2014-09-15 14:25:00,29.22,29.29,29.21,29.29,58600.0,25.6622,25.7237,25.6534,25.7237,58600.0
2014-09-15 14:30:00,29.29,29.32,29.29,29.32,89700.0,25.7237,25.75,25.7237,25.75,89700.0
2014-09-15 14:35:00,29.31,29.35,29.31,29.34,58400.0,25.7412,25.7764,25.7412,25.7676,58400.0
2014-09-15 14:40:00,29.34,29.35,29.32,29.34,61200.0,25.7676,25.7764,25.75,25.7676,61200.0
2014-09-15 14:45:00,29.33,29.34,29.32,29.33,74300.0,25.7588,25.7676,25.75,25.7588,74300.0
2014-09-15 14:50:00,29.33,29.33,29.3,29.32,62700.0,25.7588,25.7588,25.7324,25.75,62700.0
2014-09-15 14:55:00,29.31,29.34,29.31,29.34,44900.0,25.7412,25.7676,25.7412,25.7676,44900.0
2014-09-15 15:00:00,29.34,29.36,29.32,29.33,116300.0,25.7676,25.7851,25.75,25.7588,116300.0
2014-09-15 15:05:00,29.33,29.33,29.3,29.31,77300.0,25.7588,25.7588,25.7324,25.7412,77300.0
2014-09-15 15:10:00,29.31,29.32,29.29,29.3,39200.0,25.7412,25.75,25.7237,25.7324,39200.0
2014-09-15 15:15:00,29.3,29.32,29.28,29.28,80400.0,25.7324,25.75,25.7149,25.7149,80400.0
2014-09-15 15:20:00,29.29,29.3,29.27,29.27,86500.0,25.7237,25.7324,25.7061,25.7061,86500.0
2014-09-15 15:25:00,29.27,29.31,29.27,29.3,61700.0,25.7061,25.7412,25.7061,25.7324,61700.0
2014-09-15 15:30:00,29.3,29.3,29.26,29.27,140900.0,25.7324,25.7324,25.6973,25.7061,140900.0
2014-09-15 15:35:00,29.26,29.27,29.24,29.26,115100.0,25.6973,25.7061,25.6797,25.6973,115100.0
2014-09-15 15:40:00,29.26,29.26,29.23,29.24,112200.0,25.6973,25.6973,25.671,25.6797,112200.0
2014-09-15 15:45:00,29.24,29.24,29.21,29.24,164800.0,25.6797,25.6797,25.6534,25.6797,164800.0
2014-09-15 15:50:00,29.24,29.24,29.22,29.23,149500.0,25.6797,25.6797,25.6622,25.671,149500.0
2014-09-15 15:55:00,29.23,29.27,29.22,29.27,373500.0,25.671,25.7061,25.6622,25.7061,373500.0
2014-09-16 09:30:00,29.25,29.25,29.12,29.24,134600.0,25.6885,25.6885,25.5744,25.6797,134600.0
2014-09-16 09:35:00,29.23,29.34,29.23,29.31,95400.0,25.671,25.7676,25.671,25.7412,95400.0
2014-09-16 09:40:00,29.32,29.42,29.31,29.41,88000.0,25.75,25.8378,25.7412,25.829,88000.0
2014-09-16 09:45:00,29.41,29.45,29.39,29.43,53200.0,25.829,25.8642,25.8115,25.8466,53200.0
2014-09-16 09:50:00,29.43,29.5,29.43,29.46,75600.0,25.8466,25.9081,25.8466,25.873,75600.0
2014-09-16 09:55:00,29.45,29.45,29.38,29.42,31000.0,25.8642,25.8642,25.8027,25.8378,31000.0
2014-09-16 10:00:00,29.43,29.49,29.42,29.43,66000.0,25.8466,25.8993,25.8378,25.8466,66000.0
2014-09-16 10:05:00,29.43,29.43,29.35,29.37,123200.0,25.8466,25.8466,25.7764,25.7939,123200.0
2014-09-16 10:10:00,29.36,29.48,29.35,29.44,310100.0,25.7851,25.8905,25.7764,25.8554,310100.0
2014-09-16 10:15:00,29.44,29.53,29.44,29.51,87600.0,25.8554,25.9344,25.8554,25.9169,87600.0
2014-09-16 10:20:00,29.51,29.51,29.42,29.42,37100.0,25.9169,25.9169,25.8378,25.8378,37100.0
2014-09-16 10:25:00,29.42,29.45,29.41,29.45,24800.0,25.8378,25.8642,25.829,25.8642,24800.0
2014-09-16 10:30:00,29.44,29.48,29.44,29.45,53100.0,25.8554,25.8905,25.8554,25.8642,53100.0
2014-09-16 10:35:00,29.44,29.49,29.44,29.48,74400.0,25.8554,25.8993,25.8554,25.8905,74400.0
2014-09-16 10:40:00,29.48,29.48,29.44,29.44,55300.0,25.8905,25.8905,25.8554,25.8554,55300.0
2014-09-16 10:45:00,29.44,29.45,29.41,29.45,23200.0,25.8554,25.8642,25.829,25.8642,23200.0
2014-09-16 10:50:00,29.45,29.46,29.41,29.41,25800.0,25.8642,25.873,25.829,25.829,25800.0
2014-09-16 10:55:00,29.41,29.41,29.31,29.33,81900.0,25.829,25.829,25.7412,25.7588,81900.0
2014-09-16 11:00:00,29.33,29.34,29.31,29.32,38600.0,25.7588,25.7676,25.7412,25.75,38600.0
2014-09-16 11:05:00,29.33,29.33,29.27,29.3,33000.0,25.7588,25.7588,25.7061,25.7324,33000.0
2014-09-16 11:10:00,29.3,29.31,29.27,29.3,42800.0,25.7324,25.7412,25.7061,25.7324,42800.0
2014-09-16 11:15:00,29.3,29.31,29.26,29.27,28600.0,25.7324,25.7412,25.6973,25.7061,28600.0
2014-09-16 11:20:00,29.28,29.39,29.28,29.38,34400.0,25.7149,25.8115,25.7149,25.8027,34400.0
2014-09-16 11:25:00,29.37,29.43,29.35,29.42,44200.0,25.7939,25.8466,25.7764,25.8378,44200.0
2014-09-16 11:30:00,29.43,29.5,29.42,29.49,53800.0,25.8466,25.9081,25.8378,25.8993,53800.0
2014-09-16 11:35:00,29.49,29.52,29.49,29.5,47400.0,25.8993,25.9257,25.8993,25.9081,47400.0
2014-09-16 11:40:00,29.5,29.52,29.44,29.45,35100.0,25.9081,25.9257,25.8554,25.8642,35100.0
2014-09-16 11:45:00,29.45,29.45,29.42,29.42,59700.0,25.8642,25.8642,25.8378,25.8378,59700.0
2014-09-16 11:50:00,29.42,29.51,29.42,29.48,118600.0,25.8378,25.9169,25.8378,25.8905,118600.0
2014-09-16 11:55:00,29.47,29.49,29.44,29.45,42100.0,25.8817,25.8993,25.8554,25.8642,42100.0
2014-09-16 12:00:00,29.44,29.47,29.39,29.4,35200.0,25.8554,25.8817,25.8115,25.8203,35200.0
2014-09-16 12:05:00,29.4,29.42,29.37,29.37,33300.0,25.8203,25.8378,25.7939,25.7939,33300.0
2014-09-16 12:10:00,29.36,29.42,29.35,29.42,40200.0,25.7851,25.8378,25.7764,25.8378,40200.0
2014-09-16 12:15:00,29.42,29.44,29.41,29.43,18300.0,25.8378,25.8554,25.829,25.8466,18300.0
2014-09-16 12:20:00,29.43,29.51,29.43,29.51,28300.0,25.8466,25.9169,25.8466,25.9169,28300.0
2014-09-16 12:25:00,29.51,29.52,29.47,29.48,34200.0,25.9169,25.9257,25.8817,25.8905,34200.0
2014-09-16 12:30:00,29.48,29.51,29.46,29.48,29000.0,25.8905,25.9169,25.873,25.8905,29000.0
2014-09-16 12:35:00,29.48,29.5,29.46,29.46,104900.0,25.8905,25.9081,25.873,25.873,104900.0
2014-09-16 12:40:00,29.46,29.46,29.4,29.4,95800.0,25.873,25.873,25.8203,25.8203,95800.0
2014-09-16 12:45:00,29.4,29.42,29.4,29.4,31500.0,25.8203,25.8378,25.8203,25.8203,31500.0
2014-09-16 12:50:00,29.4,29.43,29.4,29.4,41000.0,25.8203,25.8466,25.8203,25.8203,41000.0
2014-09-16 12:55:00,29.41,29.41,29.35,29.35,142200.0,25.829,25.829,25.7764,25.7764,142200.0
2014-09-16 13:00:00,29.35,29.37,29.32,29.33,124600.0,25.7764,25.7939,25.75,25.7588,124600.0
2014-09-16 13:05:00,29.33,29.35,29.32,29.34,63700.0,25.7588,25.7764,25.75,25.7676,63700.0
2014-09-16 13:10:00,29.33,29.35,29.33,29.33,66200.0,25.7588,25.7764,25.7588,25.7588,66200.0
2014-09-16 13:15:00,29.33,29.35,29.32,29.33,97400.0,25.7588,25.7764,25.75,25.7588,97400.0
2014-09-16 13:20:00,29.33,29.35,29.33,29.34,72000.0,25.7588,25.7764,25.7588,25.7676,72000.0
2014-09-16 13:25:00,29.34,29.35,29.33,29.34,67500.0,25.7676,25.7764,25.7588,25.7676,67500.0
2014-09-16 13:30:00,29.35,29.36,29.34,29.35,42500.0,25.7764,25.7851,25.7676,25.7764,42500.0
2014-09-16 13:35:00,29.36,29.4,29.35,29.39,116200.0,25.7851,25.8203,25.7764,25.8115,116200.0
2014-09-16 13:40:00,29.4,29.4,29.36,29.36,36100.0,25.8203,25.8203,25.7851,25.7851,36100.0
2014-09-16 13:45:00,29.36,29.37,29.36,29.36,22300.0,25.7851,25.7939,25.7851,25.7851,22300.0
2014-09-16 13:50:00,29.36,29.37,29.35,29.35,25300.0,25.7851,25.7939,25.7764,25.7764,25300.0
2014-09-16 13:55:00,29.35,29.36,29.34,29.34,25400.0,25.7764,25.7851,25.7676,25.7676,25400.0
2014-09-16 14:00:00,29.34,29.36,29.34,29.35,154700.0,25.7676,25.7851,25.7676,25.7764,154700.0
2014-09-16 14:05:00,29.35,29.37,29.34,29.34,207800.0,25.7764,25.7939,25.7676,25.7676,207800.0
2014-09-16 14:10:00,29.34,29.41,29.34,29.41,60200.0,25.7676,25.829,25.7676,25.829,60200.0
2014-09-16 14:15:00,29.41,29.42,29.38,29.38,128800.0,25.829,25.8378,25.8027,25.8027,128800.0
2014-09-16 14:20:00,29.38,29.39,29.36,29.38,61200.0,25.8027,25.8115,25.7851,25.8027,61200.0
2014-09-16 14:25:00,29.38,29.4,29.36,29.39,71300.0,25.8027,25.8203,25.7851,25.8115,71300.0
2014-09-16 14:30:00,29.39,29.42,29.39,29.42,71600.0,25.8115,25.8378,25.8115,25.8378,71600.0
2014-09-16 14:35:00,29.42,29.43,29.41,29.42,44800.0,25.8378,25.8466,25.829,25.8378,44800.0
2014-09-16 14:40:00,29.42,29.44,29.41,29.44,24900.0,25.8378,25.8554,25.829,25.8554,24900.0
2014-09-16 14:45:00,29.44,29.44,29.41,29.41,48700.0,25.8554,25.8554,25.829,25.829,48700.0
2014-09-16 14:50:00,29.41,29.41,29.39,29.39,31200.0,25.829,25.829,25.8115,25.8115,31200.0
2014-09-16 14:55:00,29.39,29.43,29.39,29.41,28900.0,25.8115,25.8466,25.8115,25.829,28900.0
2014-09-16 15:00:00,29.41,29.42,29.38,29.38,69100.0,25.829,25.8378,25.8027,25.8027,69100.0
2014-09-16 15:05:00,29.39,29.41,29.39,29.39,98400.0,25.8115,25.829,25.8115,25.8115,98400.0
2014-09-16 15:10:00,29.39,29.4,29.37,29.39,49400.0,25.8115,25.8203,25.7939,25.8115,49400.0
2014-09-16 15:15:00,29.4,29.4,29.38,29.4,39400.0,25.8203,25.8203,25.8027,25.8203,39400.0
2014-09-16 15:20:00,29.4,29.41,29.37,29.39,560800.0,25.8203,25.829,25.7939,25.8115,560800.0
2014-09-16 15:25:00,29.39,29.4,29.33,29.34,113200.0,25.8115,25.8203,25.7588,25.7676,113200.0
2014-09-16 15:30:00,29.33,29.38,29.33,29.37,506900.0,25.7588,25.8027,25.7588,25.7939,506900.0
2014-09-16 15:35:00,29.37,29.39,29.37,29.39,76800.0,25.7939,25.8115,25.7939,25.8115,76800.0
2014-09-16 15:40:00,29.39,29.41,29.39,29.39,85700.0,25.8115,25.829,25.8115,25.8115,85700.0
2014-09-16 15:45:00,29.4,29.4,29.38,29.39,156500.0,25.8203,25.8203,25.8027,25.8115,156500.0
2014-09-16 15:50:00,29.39,29.41,29.38,29.4,245200.0,25.8115,25.829,25.8027,25.8203,245200.0
2014-09-16 15:55:00,29.4,29.41,29.38,29.4,203500.0,25.8203,25.829,25.8027,25.8203,203500.0
2014-09-17 09:30:00,29.53,29.79,29.38,29.7,223900.0,25.9344,26.1628,25.8027,26.0837,223900.0
2014-09-17 09:35:00,29.7,29.85,29.62,29.8,119300.0,26.0837,26.2155,26.0135,26.1716,119300.0
2014-09-17 09:40:00,29.8,29.82,29.75,29.78,68200.0,26.1716,26.1891,26.1277,26.154,68200.0
2014-09-17 09:45:00,29.78,29.79,29.72,29.74,102200.0,26.154,26.1628,26.1013,26.1189,102200.0
2014-09-17 09:50:00,29.74,29.78,29.69,29.76,88900.0,26.1189,26.154,26.075,26.1364,88900.0
2014-09-17 09:55:00,29.77,29.91,29.77,29.88,198900.0,26.1452,26.2682,26.1452,26.2418,198900.0
2014-09-17 10:00:00,29.89,29.93,29.86,29.87,87500.0,26.2506,26.2857,26.2243,26.233,87500.0
2014-09-17 10:05:00,29.87,29.89,29.83,29.83,84300.0,26.233,26.2506,26.1979,26.1979,84300.0
2014-09-17 10:10:00,29.83,29.83,29.78,29.8,46900.0,26.1979,26.1979,26.154,26.1716,46900.0
2014-09-17 10:15:00,29.8,29.82,29.77,29.82,33700.0,26.1716,26.1891,26.1452,26.1891,33700.0
2014-09-17 10:20:00,29.81,29.82,29.79,29.82,33900.0,26.1803,26.1891,26.1628,26.1891,33900.0
2014-09-17 10:25:00,29.81,29.82,29.78,29.78,29000.0,26.1803,26.1891,26.154,26.154,29000.0
2014-09-17 10:30:00,29.78,29.78,29.73,29.75,52200.0,26.154,26.154,26.1101,26.1277,52200.0
2014-09-17 10:35:00,29.74,29.77,29.73,29.74,94700.0,26.1189,26.1452,26.1101,26.1189,94700.0
2014-09-17 10:40:00,29.74,29.78,29.73,29.76,58900.0,26.1189,26.154,26.1101,26.1364,58900.0
2014-09-17 10:45:00,29.76,29.79,29.73,29.78,69300.0,26.1364,26.1628,26.1101,26.154,69300.0
2014-09-17 10:50:00,29.78,29.78,29.74,29.77,34800.0,26.154,26.154,26.1189,26.1452,34800.0
2014-09-17 10:55:00,29.77,29.78,29.74,29.78,55000.0,26.1452,26.154,26.1189,26.154,55000.0
2014-09-17 11:00:00,29.77,29.8,29.76,29.8,62400.0,26.1452,26.1716,26.1364,26.1716,62400.0
2014-09-17 11:05:00,29.8,29.8,29.78,29.8,55500.0,26.1716,26.1716,26.154,26.1716,55500.0
2014-09-17 11:10:00,29.8,29.81,29.78,29.79,95600.0,26.1716,26.1803,26.154,26.1628,95600.0
2014-09-17 11:15:00,29.78,29.81,29.78,29.79,52700.0,26.154,26.1803,26.154,26.1628,52700.0
2014-09-17 11:20:00,29.79,29.8,29.76,29.78,22000.0,26.1628,26.1716,26.1364,26.154,22000.0
2014-09-17 11:25:00,29.78,29.79,29.75,29.77,32800.0,26.154,26.1628,26.1277,26.1452,32800.0
2014-09-17 11:30:00,29.77,29.77,29.73,29.74,44400.0,26.1452,26.1452,26.1101,26.1189,44400.0
2014-09-17 11:35:00,29.74,29.77,29.73,29.77,37400.0,26.1189,26.1452,26.1101,26.1452,37400.0
2014-09-17 11:40:00,29.76,29.77,29.74,29.74,40900.0,26.1364,26.1452,26.1189,26.1189,40900.0
2014-09-17 11:45:00,29.74,29.77,29.73,29.73,36900.0,26.1189,26.1452,26.1101,26.1101,36900.0
2014-09-17 11:50:00,29.73,29.76,29.73,29.76,17100.0,26.1101,26.1364,26.1101,26.1364,17100.0
2014-09-17 11:55:00,29.76,29.77,29.74,29.75,52400.0,26.1364,26.1452,26.1189,26.1277,52400.0
2014-09-17 12:00:00,29.74,29.77,29.74,29.77,36100.0,26.1189,26.1452,26.1189,26.1452,36100.0
2014-09-17 12:05:00,29.76,29.79,29.74,29.75,76900.0,26.1364,26.1628,26.1189,26.1277,76900.0
2014-09-17 12:10:00,29.76,29.82,29.74,29.82,357000.0,26.1364,26.1891,26.1189,26.1891,357000.0
2014-09-17 12:15:00,29.82,29.82,29.77,29.78,34200.0,26.1891,26.1891,26.1452,26.154,34200.0
2014-09-17 12:20:00,29.78,29.78,29.74,29.76,45800.0,26.154,26.154,26.1189,26.1364,45800.0
2014-09-17 12:25:00,29.76,29.78,29.74,29.77,64400.0,26.1364,26.154,26.1189,26.1452,64400.0
2014-09-17 12:30:00,29.77,29.78,29.75,29.76,43200.0,26.1452,26.154,26.1277,26.1364,43200.0
2014-09-17 12:35:00,29.76,29.81,29.75,29.8,76200.0,26.1364,26.1803,26.1277,26.1716,76200.0
2014-09-17 12:40:00,29.8,29.82,29.8,29.82,33800.0,26.1716,26.1891,26.1716,26.1891,33800.0
2014-09-17 12:45:00,29.82,29.82,29.8,29.8,55500.0,26.1891,26.1891,26.1716,26.1716,55500.0
2014-09-17 12:50:00,29.81,29.82,29.8,29.8,30400.0,26.1803,26.1891,26.1716,26.1716,30400.0
2014-09-17 12:55:00,29.8,29.83,29.8,29.83,40200.0,26.1716,26.1979,26.1716,26.1979,40200.0
2014-09-17 13:00:00,29.82,29.83,29.81,29.83,30100.0,26.1891,26.1979,26.1803,26.1979,30100.0
2014-09-17 13:05:00,29.83,29.83,29.81,29.83,43000.0,26.1979,26.1979,26.1803,26.1979,43000.0
2014-09-17 13:10:00,29.83,29.84,29.83,29.83,23100.0,26.1979,26.2067,26.1979,26.1979,23100.0
2014-09-17 13:15:00,29.83,29.84,29.83,29.84,20300.0,26.1979,26.2067,26.1979,26.2067,20300.0
2014-09-17 13:20:00,29.84,29.85,29.83,29.85,62800.0,26.2067,26.2155,26.1979,26.2155,62800.0
2014-09-17 13:25:00,29.84,29.86,29.84,29.86,51600.0,26.2067,26.2243,26.2067,26.2243,51600.0
2014-09-17 13:30:00,29.86,29.88,29.85,29.87,89000.0,26.2243,26.2418,26.2155,26.233,89000.0
2014-09-17 13:35:00,29.88,29.88,29.82,29.82,74200.0,26.2418,26.2418,26.1891,26.1891,74200.0
2014-09-17 13:40:00,29.83,29.89,29.82,29.85,99800.0,26.1979,26.2506,26.1891,26.2155,99800.0
2014-09-17 13:45:00,29.85,29.86,29.8,29.8,115900.0,26.2155,26.2243,26.1716,26.1716,115900.0
2014-09-17 13:50:00,29.8,29.86,29.8,29.85,67300.0,26.1716,26.2243,26.1716,26.2155,67300.0
2014-09-17 13:55:00,29.86,29.9,29.85,29.87,97400.0,26.2243,26.2594,26.2155,26.233,97400.0
2014-09-17 14:00:00,29.88,29.93,29.66,29.74,279800.0,26.2418,26.2857,26.0486,26.1189,279800.0
2014-09-17 14:05:00,29.72,30.0,29.71,29.97,248800.0,26.1013,26.3472,26.0925,26.3209,248800.0
2014-09-17 14:10:00,29.97,30.16,29.97,30.14,498500.0,26.3209,26.4877,26.3209,26.4702,498500.0
2014-09-17 14:15:00,30.15,30.24,30.13,30.2,308100.0,26.4789,26.558,26.4614,26.5229,308100.0
2014-09-17 14:20:00,30.21,30.32,30.2,30.31,166000.0,26.5316,26.6282,26.5229,26.6195,166000.0
2014-09-17 14:25:00,30.3,30.34,30.28,30.29,246000.0,26.6107,26.6458,26.5931,26.6019,246000.0
2014-09-17 14:30:00,30.3,30.3,30.13,30.13,175500.0,26.6107,26.6107,26.4614,26.4614,175500.0
2014-09-17 14:35:00,30.13,30.14,30.06,30.08,104400.0,26.4614,26.4702,26.3999,26.4175,104400.0
2014-09-17 14:40:00,30.08,30.13,30.07,30.1,146300.0,26.4175,26.4614,26.4087,26.435,146300.0
2014-09-17 14:45:00,30.1,30.18,30.07,30.16,170900.0,26.435,26.5053,26.4087,26.4877,170900.0
2014-09-17 14:50:00,30.17,30.18,30.09,30.18,139600.0,26.4965,26.5053,26.4263,26.5053,139600.0
2014-09-17 14:55:00,30.17,30.22,30.13,30.2,88500.0,26.4965,26.5404,26.4614,26.5229,88500.0
2014-09-17 15:00:00,30.19,30.3,30.17,30.26,217900.0,26.5141,26.6107,26.4965,26.5756,217900.0
2014-09-17 15:05:00,30.25,30.31,30.25,30.29,134300.0,26.5668,26.6195,26.5668,26.6019,134300.0
2014-09-17 15:10:00,30.28,30.32,30.25,30.31,166900.0,26.5931,26.6282,26.5668,26.6195,166900.0
2014-09-17 15:15:00,30.32,30.37,30.29,30.3,191000.0,26.6282,26.6722,26.6019,26.6107,191000.0
2014-09-17 15:20:00,30.3,30.3,30.21,30.25,305000.0,26.6107,26.6107,26.5316,26.5668,305000.0
2014-09-17 15:25:00,30.26,30.32,30.22,30.31,151500.0,26.5756,26.6282,26.5404,26.6195,151500.0
2014-09-17 15:30:00,30.31,30.32,30.24,30.25,190600.0,26.6195,26.6282,26.558,26.5668,190600.0
2014-09-17 15:35:00,30.25,30.29,30.21,30.23,151900.0,26.5668,26.6019,26.5316,26.5492,151900.0
2014-09-17 15:40:00,30.22,30.28,30.22,30.28,196600.0,26.5404,26.5931,26.5404,26.5931,196600.0
2014-09-17 15:45:00,30.28,30.28,30.22,30.22,267300.0,26.5931,26.5931,26.5404,26.5404,267300.0
2014-09-17 15:50:00,30.23,30.26,30.2,30.21,247900.0,26.5492,26.5756,26.5229,26.5316,247900.0
2014-09-17 15:55:00,30.21,30.22,30.17,30.2,394300.0,26.5316,26.5404,26.4965,26.5229,394300.0
2014-09-18 09:30:00,30.43,30.55,30.34,30.55,210800.0,26.7249,26.8302,26.6458,26.8302,210800.0
2014-09-18 09:35:00,30.55,30.62,30.5,30.62,230500.0,26.8302,26.8917,26.7863,26.8917,230500.0
2014-09-18 09:40:00,30.62,30.62,30.51,30.51,206800.0,26.8917,26.8917,26.7951,26.7951,206800.0
2014-09-18 09:45:00,30.52,30.55,30.51,30.52,101300.0,26.8039,26.8302,26.7951,26.8039,101300.0
2014-09-18 09:50:00,30.53,30.67,30.48,30.67,199100.0,26.8127,26.9356,26.7688,26.9356,199100.0
2014-09-18 09:55:00,30.68,30.7,30.61,30.65,55300.0,26.9444,26.962,26.8829,26.9181,55300.0
2014-09-18 10:00:00,30.64,30.67,30.6,30.65,48800.0,26.9093,26.9356,26.8742,26.9181,48800.0
2014-09-18 10:05:00,30.64,30.74,30.64,30.74,146400.0,26.9093,26.9971,26.9093,26.9971,146400.0
2014-09-18 10:10:00,30.74,30.77,30.67,30.68,105100.0,26.9971,27.0235,26.9356,26.9444,105100.0
2014-09-18 10:15:00,30.68,30.71,30.68,30.7,157700.0,26.9444,26.9708,26.9444,26.962,157700.0
2014-09-18 10:20:00,30.7,30.83,30.7,30.77,201300.0,26.962,27.0762,26.962,27.0235,201300.0
2014-09-18 10:25:00,30.77,30.77,30.71,30.73,175800.0,27.0235,27.0235,26.9708,26.9883,175800.0
2014-09-18 10:30:00,30.73,30.85,30.72,30.85,92800.0,26.9883,27.0937,26.9795,27.0937,92800.0
2014-09-18 10:35:00,30.84,30.86,30.8,30.83,87500.0,27.0849,27.1025,27.0498,27.0762,87500.0
2014-09-18 10:40:00,30.83,30.86,30.78,30.86,116800.0,27.0762,27.1025,27.0322,27.1025,116800.0
2014-09-18 10:45:00,30.86,30.94,30.85,30.93,141000.0,27.1025,27.1728,27.0937,27.164,141000.0
2014-09-18 10:50:00,30.93,30.93,30.85,30.87,134200.0,27.164,27.164,27.0937,27.1113,134200.0
2014-09-18 10:55:00,30.87,30.87,30.76,30.8,92900.0,27.1113,27.1113,27.0147,27.0498,92900.0
2014-09-18 11:00:00,30.8,30.85,30.75,30.75,131800.0,27.0498,27.0937,27.0059,27.0059,131800.0
2014-09-18 11:05:00,30.76,30.77,30.74,30.75,64500.0,27.0147,27.0235,26.9971,27.0059,64500.0
2014-09-18 11:10:00,30.75,30.75,30.67,30.7,154400.0,27.0059,27.0059,26.9356,26.962,154400.0
2014-09-18 11:15:00,30.7,30.71,30.64,30.64,75000.0,26.962,26.9708,26.9093,26.9093,75000.0
2014-09-18 11:20:00,30.65,30.69,30.63,30.69,79600.0,26.9181,26.9532,26.9005,26.9532,79600.0
2014-09-18 11:25:00,30.69,30.72,30.68,30.71,49400.0,26.9532,26.9795,26.9444,26.9708,49400.0
2014-09-18 11:30:00,30.71,30.74,30.68,30.71,48300.0,26.9708,26.9971,26.9444,26.9708,48300.0
2014-09-18 11:35:00,30.71,30.72,30.64,30.69,113300.0,26.9708,26.9795,26.9093,26.9532,113300.0
2014-09-18 11:40:00,30.7,30.73,30.69,30.7,167800.0,26.962,26.9883,26.9532,26.962,167800.0
2014-09-18 11:45:00,30.7,30.75,30.69,30.75,44700.0,26.962,27.0059,26.9532,27.0059,44700.0
2014-09-18 11:50:00,30.75,30.75,30.72,30.74,22700.0,27.0059,27.0059,26.9795,26.9971,22700.0
2014-09-18 11:55:00,30.74,30.76,30.74,30.75,40900.0,26.9971,27.0147,26.9971,27.0059,40900.0
2014-09-18 12:00:00,30.75,30.77,30.74,30.75,51500.0,27.0059,27.0235,26.9971,27.0059,51500.0
2014-09-18 12:05:00,30.75,30.75,30.73,30.74,22300.0,27.0059,27.0059,26.9883,26.9971,22300.0
2014-09-18 12:10:00,30.74,30.74,30.72,30.72,20200.0,26.9971,26.9971,26.9795,26.9795,20200.0
2014-09-18 12:15:00,30.73,30.8,30.73,30.79,136100.0,26.9883,27.0498,26.9883,27.041,136100.0
2014-09-18 12:20:00,30.8,30.8,30.77,30.78,23500.0,27.0498,27.0498,27.0235,27.0322,23500.0
2014-09-18 12:25:00,30.79,30.8,30.77,30.8,23400.0,27.041,27.0498,27.0235,27.0498,23400.0
2014-09-18 12:30:00,30.8,30.81,30.78,30.8,59500.0,27.0498,27.0586,27.0322,27.0498,59500.0
2014-09-18 12:35:00,30.8,30.81,30.78,30.78,82400.0,27.0498,27.0586,27.0322,27.0322,82400.0
2014-09-18 12:40:00,30.79,30.86,30.78,30.86,120300.0,27.041,27.1025,27.0322,27.1025,120300.0
2014-09-18 12:45:00,30.86,30.92,30.84,30.89,265400.0,27.1025,27.1552,27.0849,27.1288,265400.0
2014-09-18 12:50:00,30.89,30.9,30.85,30.86,89200.0,27.1288,27.1376,27.0937,27.1025,89200.0
2014-09-18 12:55:00,30.86,30.88,30.84,30.88,59600.0,27.1025,27.1201,27.0849,27.1201,59600.0
2014-09-18 13:00:00,30.87,30.91,30.87,30.9,70000.0,27.1113,27.1464,27.1113,27.1376,70000.0
2014-09-18 13:05:00,30.9,30.92,30.89,30.91,118800.0,27.1376,27.1552,27.1288,27.1464,118800.0
2014-09-18 13:10:00,30.91,30.93,30.9,30.93,43700.0,27.1464,27.164,27.1376,27.164,43700.0
2014-09-18 13:15:00,30.93,30.99,30.93,30.99,123700.0,27.164,27.2167,27.164,27.2167,123700.0
2014-09-18 13:20:00,30.99,31.0,30.98,30.98,165500.0,27.2167,27.2255,27.2079,27.2079,165500.0
2014-09-18 13:25:00,30.98,30.98,30.9,30.9,130400.0,27.2079,27.2079,27.1376,27.1376,130400.0
2014-09-18 13:30:00,30.91,30.91,30.85,30.87,53700.0,27.1464,27.1464,27.0937,27.1113,53700.0
2014-09-18 13:35:00,30.87,30.87,30.85,30.87,32000.0,27.1113,27.1113,27.0937,27.1113,32000.0
2014-09-18 13:40:00,30.87,30.87,30.85,30.85,25900.0,27.1113,27.1113,27.0937,27.0937,25900.0
2014-09-18 13:45:00,30.85,30.87,30.85,30.87,16600.0,27.0937,27.1113,27.0937,27.1113,16600.0
2014-09-18 13:50:00,30.87,30.9,30.85,30.88,67900.0,27.1113,27.1376,27.0937,27.1201,67900.0
2014-09-18 13:55:00,30.87,30.88,30.84,30.84,38200.0,27.1113,27.1201,27.0849,27.0849,38200.0
2014-09-18 14:00:00,30.84,30.87,30.84,30.87,17800.0,27.0849,27.1113,27.0849,27.1113,17800.0
2014-09-18 14:05:00,30.86,30.9,30.86,30.9,34700.0,27.1025,27.1376,27.1025,27.1376,34700.0
2014-09-18 14:10:00,30.9,30.92,30.89,30.91,38600.0,27.1376,27.1552,27.1288,27.1464,38600.0
2014-09-18 14:15:00,30.91,30.92,30.87,30.88,23200.0,27.1464,27.1552,27.1113,27.1201,23200.0
2014-09-18 14:20:00,30.87,30.87,30.82,30.83,41600.0,27.1113,27.1113,27.0674,27.0762,41600.0
2014-09-18 14:25:00,30.83,30.84,30.83,30.84,11900.0,27.0762,27.0849,27.0762,27.0849,11900.0
2014-09-18 14:30:00,30.83,30.85,30.82,30.85,49500.0,27.0762,27.0937,27.0674,27.0937,49500.0
2014-09-18 14:35:00,30.85,30.85,30.82,30.85,47100.0,27.0937,27.0937,27.0674,27.0937,47100.0
2014-09-18 14:40:00,30.84,30.85,30.81,30.81,22300.0,27.0849,27.0937,27.0586,27.0586,22300.0
2014-09-18 14:45:00,30.81,30.82,30.8,30.8,17000.0,27.0586,27.0674,27.0498,27.0498,17000.0
2014-09-18 14:50:00,30.8,30.81,30.75,30.75,38000.0,27.0498,27.0586,27.0059,27.0059,38000.0
2014-09-18 14:55:00,30.76,30.76,30.72,30.75,41300.0,27.0147,27.0147,26.9795,27.0059,41300.0
2014-09-18 15:00:00,30.75,30.8,30.75,30.79,68200.0,27.0059,27.0498,27.0059,27.041,68200.0
2014-09-18 15:05:00,30.78,30.8,30.77,30.78,38400.0,27.0322,27.0498,27.0235,27.0322,38400.0
2014-09-18 15:10:00,30.79,30.81,30.75,30.77,93200.0,27.041,27.0586,27.0059,27.0235,93200.0
2014-09-18 15:15:00,30.76,30.78,30.74,30.77,90600.0,27.0147,27.0322,26.9971,27.0235,90600.0
2014-09-18 15:20:00,30.77,30.77,30.73,30.75,102100.0,27.0235,27.0235,26.9883,27.0059,102100.0
2014-09-18 15:25:00,30.75,30.78,30.74,30.77,65500.0,27.0059,27.0322,26.9971,27.0235,65500.0
2014-09-18 15:30:00,30.78,30.81,30.77,30.8,126400.0,27.0322,27.0586,27.0235,27.0498,126400.0
2014-09-18 15:35:00,30.8,30.82,30.77,30.82,99900.0,27.0498,27.0674,27.0235,27.0674,99900.0
2014-09-18 15:40:00,30.83,30.83,30.78,30.8,75300.0,27.0762,27.0762,27.0322,27.0498,75300.0
2014-09-18 15:45:00,30.8,30.81,30.78,30.8,114600.0,27.0498,27.0586,27.0322,27.0498,114600.0
2014-09-18 15:50:00,30.8,30.81,30.78,30.8,161100.0,27.0498,27.0586,27.0322,27.0498,161100.0
2014-09-18 15:55:00,30.79,30.81,30.78,30.79,293500.0,27.041,27.0586,27.0322,27.041,293500.0
2014-09-19 09:30:00,30.91,30.96,30.81,30.83,1090400.0,27.1464,27.1903,27.0586,27.0762,1090400.0
2014-09-19 09:35:00,30.83,30.83,30.73,30.78,113200.0,27.0762,27.0762,26.9883,27.0322,113200.0
2014-09-19 09:40:00,30.77,30.77,30.66,30.66,58900.0,27.0235,27.0235,26.9268,26.9268,58900.0
2014-09-19 09:45:00,30.66,30.7,30.61,30.67,104100.0,26.9268,26.962,26.8829,26.9356,104100.0
2014-09-19 09:50:00,30.68,30.71,30.66,30.68,91200.0,26.9444,26.9708,26.9268,26.9444,91200.0
2014-09-19 09:55:00,30.67,30.69,30.66,30.66,32800.0,26.9356,26.9532,26.9268,26.9268,32800.0
2014-09-19 10:00:00,30.67,30.76,30.66,30.72,134300.0,26.9356,27.0147,26.9268,26.9795,134300.0
2014-09-19 10:05:00,30.72,30.77,30.71,30.76,53800.0,26.9795,27.0235,26.9708,27.0147,53800.0
2014-09-19 10:10:00,30.75,30.77,30.7,30.7,71600.0,27.0059,27.0235,26.962,26.962,71600.0
2014-09-19 10:15:00,30.71,30.71,30.67,30.69,46800.0,26.9708,26.9708,26.9356,26.9532,46800.0
2014-09-19 10:20:00,30.69,30.72,30.68,30.72,35700.0,26.9532,26.9795,26.9444,26.9795,35700.0
2014-09-19 10:25:00,30.73,30.9,30.72,30.87,269200.0,26.9883,27.1376,26.9795,27.1113,269200.0
2014-09-19 10:30:00,30.87,30.92,30.84,30.9,221700.0,27.1113,27.1552,27.0849,27.1376,221700.0
2014-09-19 10:35:00,30.9,30.93,30.8,30.81,70300.0,27.1376,27.164,27.0498,27.0586,70300.0
2014-09-19 10:40:00,30.8,30.81,30.77,30.78,38900.0,27.0498,27.0586,27.0235,27.0322,38900.0
2014-09-19 10:45:00,30.79,30.8,30.77,30.77,46000.0,27.041,27.0498,27.0235,27.0235,46000.0
2014-09-19 10:50:00,30.78,30.85,30.76,30.85,39100.0,27.0322,27.0937,27.0147,27.0937,39100.0
2014-09-19 10:55:00,30.85,30.86,30.83,30.83,61200.0,27.0937,27.1025,27.0762,27.0762,61200.0
2014-09-19 11:00:00,30.84,30.87,30.8,30.84,51800.0,27.0849,27.1113,27.0498,27.0849,51800.0
2014-09-19 11:05:00,30.85,30.85,30.8,30.81,93000.0,27.0937,27.0937,27.0498,27.0586,93000.0
2014-09-19 11:10:00,30.81,30.81,30.76,30.76,38900.0,27.0586,27.0586,27.0147,27.0147,38900.0
2014-09-19 11:15:00,30.77,30.79,30.77,30.77,28400.0,27.0235,27.041,27.0235,27.0235,28400.0
2014-09-19 11:20:00,30.78,30.8,30.73,30.74,42000.0,27.0322,27.0498,26.9883,26.9971,42000.0
2014-09-19 11:25:00,30.73,30.74,30.68,30.68,82800.0,26.9883,26.9971,26.9444,26.9444,82800.0
2014-09-19 11:30:00,30.68,30.7,30.62,30.65,47600.0,26.9444,26.962,26.8917,26.9181,47600.0
2014-09-19 11:35:00,30.66,30.66,30.62,30.65,24600.0,26.9268,26.9268,26.8917,26.9181,24600.0
2014-09-19 11:40:00,30.65,30.65,30.61,30.65,42800.0,26.9181,26.9181,26.8829,26.9181,42800.0
2014-09-19 11:45:00,30.64,30.65,30.58,30.62,59900.0,26.9093,26.9181,26.8566,26.8917,59900.0
2014-09-19 11:50:00,30.63,30.64,30.59,30.63,17000.0,26.9005,26.9093,26.8654,26.9005,17000.0
2014-09-19 11:55:00,30.63,30.66,30.61,30.63,46600.0,26.9005,26.9268,26.8829,26.9005,46600.0
2014-09-19 12:00:00,30.64,30.64,30.57,30.59,26000.0,26.9093,26.9093,26.8478,26.8654,26000.0
2014-09-19 12:05:00,30.58,30.58,30.51,30.54,58900.0,26.8566,26.8566,26.7951,26.8215,58900.0
2014-09-19 12:10:00,30.55,30.57,30.52,30.53,15500.0,26.8302,26.8478,26.8039,26.8127,15500.0
2014-09-19 12:15:00,30.53,30.54,30.5,30.52,21800.0,26.8127,26.8215,26.7863,26.8039,21800.0
2014-09-19 12:20:00,30.52,30.55,30.5,30.51,22900.0,26.8039,26.8302,26.7863,26.7951,22900.0
2014-09-19 12:25:00,30.5,30.57,30.5,30.57,35800.0,26.7863,26.8478,26.7863,26.8478,35800.0
2014-09-19 12:30:00,30.56,30.58,30.54,30.57,35300.0,26.839,26.8566,26.8215,26.8478,35300.0
2014-09-19 12:35:00,30.56,30.6,30.55,30.58,43000.0,26.839,26.8742,26.8302,26.8566,43000.0
2014-09-19 12:40:00,30.57,30.58,30.45,30.47,94100.0,26.8478,26.8566,26.7424,26.76,94100.0
2014-09-19 12:45:00,30.47,30.47,30.41,30.42,59700.0,26.76,26.76,26.7073,26.7161,59700.0
2014-09-19 12:50:00,30.42,30.44,30.38,30.38,33100.0,26.7161,26.7336,26.6809,26.6809,33100.0
2014-09-19 12:55:00,30.39,30.48,30.39,30.46,59800.0,26.6897,26.7688,26.6897,26.7512,59800.0
2014-09-19 13:00:00,30.47,30.47,30.38,30.41,41400.0,26.76,26.76,26.6809,26.7073,41400.0
2014-09-19 13:05:00,30.41,30.42,30.36,30.36,21900.0,26.7073,26.7161,26.6634,26.6634,21900.0
2014-09-19 13:10:00,30.36,30.36,30.3,30.33,121000.0,26.6634,26.6634,26.6107,26.637,121000.0
2014-09-19 13:15:00,30.33,30.35,30.3,30.3,63100.0,26.637,26.6546,26.6107,26.6107,63100.0
2014-09-19 13:20:00,30.3,30.36,30.29,30.34,91100.0,26.6107,26.6634,26.6019,26.6458,91100.0
2014-09-19 13:25:00,30.35,30.38,30.35,30.36,30400.0,26.6546,26.6809,26.6546,26.6634,30400.0
2014-09-19 13:30:00,30.36,30.42,30.36,30.4,48200.0,26.6634,26.7161,26.6634,26.6985,48200.0
2014-09-19 13:35:00,30.4,30.43,30.4,30.41,18000.0,26.6985,26.7249,26.6985,26.7073,18000.0
2014-09-19 13:40:00,30.41,30.41,30.38,30.38,22900.0,26.7073,26.7073,26.6809,26.6809,22900.0
2014-09-19 13:45:00,30.38,30.44,30.38,30.44,29100.0,26.6809,26.7336,26.6809,26.7336,29100.0
2014-09-19 13:50:00,30.44,30.48,30.44,30.46,28000.0,26.7336,26.7688,26.7336,26.7512,28000.0
2014-09-19 13:55:00,30.45,30.46,30.39,30.39,96700.0,26.7424,26.7512,26.6897,26.6897,96700.0
2014-09-19 14:00:00,30.39,30.41,30.36,30.36,61400.0,26.6897,26.7073,26.6634,26.6634,61400.0
2014-09-19 14:05:00,30.36,30.38,30.35,30.36,37900.0,26.6634,26.6809,26.6546,26.6634,37900.0
2014-09-19 14:10:00,30.36,30.39,30.36,30.37,37100.0,26.6634,26.6897,26.6634,26.6722,37100.0
2014-09-19 14:15:00,30.36,30.4,30.36,30.4,57500.0,26.6634,26.6985,26.6634,26.6985,57500.0
2014-09-19 14:20:00,30.4,30.41,30.37,30.38,114200.0,26.6985,26.7073,26.6722,26.6809,114200.0
2014-09-19 14:25:00,30.38,30.41,30.38,30.41,25600.0,26.6809,26.7073,26.6809,26.7073,25600.0
2014-09-19 14:30:00,30.41,30.43,30.38,30.39,62000.0,26.7073,26.7249,26.6809,26.6897,62000.0
2014-09-19 14:35:00,30.38,30.43,30.38,30.42,65200.0,26.6809,26.7249,26.6809,26.7161,65200.0
2014-09-19 14:40:00,30.42,30.5,30.42,30.5,56000.0,26.7161,26.7863,26.7161,26.7863,56000.0
2014-09-19 14:45:00,30.5,30.53,30.49,30.51,49700.0,26.7863,26.8127,26.7775,26.7951,49700.0
2014-09-19 14:50:00,30.5,30.5,30.48,30.5,24500.0,26.7863,26.7863,26.7688,26.7863,24500.0
2014-09-19 14:55:00,30.5,30.5,30.44,30.45,38600.0,26.7863,26.7863,26.7336,26.7424,38600.0
2014-09-19 15:00:00,30.45,30.46,30.42,30.44,40300.0,26.7424,26.7512,26.7161,26.7336,40300.0
2014-09-19 15:05:00,30.45,30.47,30.43,30.46,59700.0,26.7424,26.76,26.7249,26.7512,59700.0
2014-09-19 15:10:00,30.46,30.48,30.45,30.48,21300.0,26.7512,26.7688,26.7424,26.7688,21300.0
2014-09-19 15:15:00,30.47,30.48,30.44,30.44,68200.0,26.76,26.7688,26.7336,26.7336,68200.0
2014-09-19 15:20:00,30.44,30.46,30.43,30.45,84300.0,26.7336,26.7512,26.7249,26.7424,84300.0
2014-09-19 15:25:00,30.45,30.46,30.43,30.43,32600.0,26.7424,26.7512,26.7249,26.7249,32600.0
2014-09-19 15:30:00,30.43,30.44,30.39,30.41,142000.0,26.7249,26.7336,26.6897,26.7073,142000.0
2014-09-19 15:35:00,30.41,30.42,30.4,30.41,57700.0,26.7073,26.7161,26.6985,26.7073,57700.0
2014-09-19 15:40:00,30.41,30.44,30.39,30.44,110800.0,26.7073,26.7336,26.6897,26.7336,110800.0
2014-09-19 15:45:00,30.44,30.45,30.41,30.43,181500.0,26.7336,26.7424,26.7073,26.7249,181500.0
2014-09-19 15:50:00,30.44,30.44,30.41,30.42,229200.0,26.7336,26.7336,26.7073,26.7161,229200.0
2014-09-19 15:55:00,30.42,30.43,30.38,30.38,787400.0,26.7161,26.7249,26.6809,26.6809,787400.0
2014-09-22 09:30:00,30.3,30.37,30.23,30.31,179300.0,26.6107,26.6722,26.5492,26.6195,179300.0
2014-09-22 09:35:00,30.31,30.44,30.27,30.43,182300.0,26.6195,26.7336,26.5843,26.7249,182300.0
2014-09-22 09:40:00,30.42,30.45,30.33,30.44,98400.0,26.7161,26.7424,26.637,26.7336,98400.0
2014-09-22 09:45:00,30.45,30.53,30.43,30.51,51100.0,26.7424,26.8127,26.7249,26.7951,51100.0
2014-09-22 09:50:00,30.5,30.54,30.47,30.54,36200.0,26.7863,26.8215,26.76,26.8215,36200.0
2014-09-22 09:55:00,30.55,30.57,30.52,30.55,80000.0,26.8302,26.8478,26.8039,26.8302,80000.0
2014-09-22 10:00:00,30.54,30.56,30.49,30.5,95500.0,26.8215,26.839,26.7775,26.7863,95500.0
2014-09-22 10:05:00,30.5,30.55,30.46,30.55,112000.0,26.7863,26.8302,26.7512,26.8302,112000.0
2014-09-22 10:10:00,30.55,30.55,30.46,30.46,64100.0,26.8302,26.8302,26.7512,26.7512,64100.0
2014-09-22 10:15:00,30.46,30.46,30.32,30.34,92100.0,26.7512,26.7512,26.6282,26.6458,92100.0
2014-09-22 10:20:00,30.34,30.36,30.26,30.26,79000.0,26.6458,26.6634,26.5756,26.5756,79000.0
2014-09-22 10:25:00,30.27,30.3,30.24,30.3,93100.0,26.5843,26.6107,26.558,26.6107,93100.0
2014-09-22 10:30:00,30.29,30.29,30.22,30.27,51400.0,26.6019,26.6019,26.5404,26.5843,51400.0
2014-09-22 10:35:00,30.26,30.3,30.22,30.22,37200.0,26.5756,26.6107,26.5404,26.5404,37200.0
2014-09-22 10:40:00,30.23,30.23,30.16,30.19,43900.0,26.5492,26.5492,26.4877,26.5141,43900.0
2014-09-22 10:45:00,30.2,30.23,30.16,30.18,92900.0,26.5229,26.5492,26.4877,26.5053,92900.0
2014-09-22 10:50:00,30.18,30.21,30.18,30.2,111700.0,26.5053,26.5316,26.5053,26.5229,111700.0
2014-09-22 10:55:00,30.2,30.2,30.16,30.18,56400.0,26.5229,26.5229,26.4877,26.5053,56400.0
2014-09-22 11:00:00,30.18,30.21,30.15,30.18,58300.0,26.5053,26.5316,26.4789,26.5053,58300.0
2014-09-22 11:05:00,30.18,30.21,30.15,30.19,54000.0,26.5053,26.5316,26.4789,26.5141,54000.0
2014-09-22 11:10:00,30.19,30.22,30.18,30.19,50000.0,26.5141,26.5404,26.5053,26.5141,50000.0
2014-09-22 11:15:00,30.19,30.21,30.15,30.19,83100.0,26.5141,26.5316,26.4789,26.5141,83100.0
2014-09-22 11:20:00,30.2,30.24,30.19,30.24,41100.0,26.5229,26.558,26.5141,26.558,41100.0
2014-09-22 11:25:00,30.24,30.27,30.2,30.2,50700.0,26.558,26.5843,26.5229,26.5229,50700.0
2014-09-22 11:30:00,30.2,30.23,30.17,30.19,37300.0,26.5229,26.5492,26.4965,26.5141,37300.0
2014-09-22 11:35:00,30.19,30.22,30.15,30.16,40100.0,26.5141,26.5404,26.4789,26.4877,40100.0
2014-09-22 11:40:00,30.16,30.2,30.14,30.15,101800.0,26.4877,26.5229,26.4702,26.4789,101800.0
2014-09-22 11:45:00,30.15,30.16,30.07,30.09,224800.0,26.4789,26.4877,26.4087,26.4263,224800.0
2014-09-22 11:50:00,30.1,30.1,30.04,30.07,82800.0,26.435,26.435,26.3823,26.4087,82800.0
2014-09-22 11:55:00,30.08,30.1,30.04,30.07,47600.0,26.4175,26.435,26.3823,26.4087,47600.0
2014-09-22 12:00:00,30.08,30.08,30.02,30.06,40300.0,26.4175,26.4175,26.3648,26.3999,40300.0
2014-09-22 12:05:00,30.05,30.08,30.05,30.06,33800.0,26.3911,26.4175,26.3911,26.3999,33800.0
2014-09-22 12:10:00,30.07,30.08,30.04,30.08,33500.0,26.4087,26.4175,26.3823,26.4175,33500.0
2014-09-22 12:15:00,30.07,30.1,30.05,30.05,34000.0,26.4087,26.435,26.3911,26.3911,34000.0
2014-09-22 12:20:00,30.05,30.09,30.05,30.05,50800.0,26.3911,26.4263,26.3911,26.3911,50800.0
2014-09-22 12:25:00,30.05,30.07,30.03,30.06,65600.0,26.3911,26.4087,26.3736,26.3999,65600.0
2014-09-22 12:30:00,30.05,30.07,30.02,30.06,51500.0,26.3911,26.4087,26.3648,26.3999,51500.0
2014-09-22 12:35:00,30.07,30.07,30.03,30.04,39100.0,26.4087,26.4087,26.3736,26.3823,39100.0
2014-09-22 12:40:00,30.04,30.1,30.03,30.04,103100.0,26.3823,26.435,26.3736,26.3823,103100.0
2014-09-22 12:45:00,30.04,30.09,30.04,30.09,40100.0,26.3823,26.4263,26.3823,26.4263,40100.0
2014-09-22 12:50:00,30.09,30.12,30.08,30.12,16700.0,26.4263,26.4526,26.4175,26.4526,16700.0
2014-09-22 12:55:00,30.12,30.12,30.08,30.1,22100.0,26.4526,26.4526,26.4175,26.435,22100.0
2014-09-22 13:00:00,30.1,30.1,30.08,30.09,16800.0,26.435,26.435,26.4175,26.4263,16800.0
2014-09-22 13:05:00,30.08,30.09,30.06,30.08,35000.0,26.4175,26.4263,26.3999,26.4175,35000.0
2014-09-22 13:10:00,30.07,30.07,30.02,30.06,18900.0,26.4087,26.4087,26.3648,26.3999,18900.0
2014-09-22 13:15:00,30.05,30.07,30.03,30.04,37900.0,26.3911,26.4087,26.3736,26.3823,37900.0
2014-09-22 13:20:00,30.04,30.06,30.02,30.03,150900.0,26.3823,26.3999,26.3648,26.3736,150900.0
2014-09-22 13:25:00,30.03,30.1,30.03,30.09,88700.0,26.3736,26.435,26.3736,26.4263,88700.0
2014-09-22 13:30:00,30.09,30.11,30.05,30.07,25200.0,26.4263,26.4438,26.3911,26.4087,25200.0
2014-09-22 13:35:00,30.06,30.08,30.04,30.06,78500.0,26.3999,26.4175,26.3823,26.3999,78500.0
2014-09-22 13:40:00,30.07,30.1,30.05,30.07,46800.0,26.4087,26.435,26.3911,26.4087,46800.0
2014-09-22 13:45:00,30.08,30.1,30.07,30.1,13800.0,26.4175,26.435,26.4087,26.435,13800.0
2014-09-22 13:50:00,30.1,30.11,30.05,30.08,46500.0,26.435,26.4438,26.3911,26.4175,46500.0
2014-09-22 13:55:00,30.09,30.09,30.03,30.03,43000.0,26.4263,26.4263,26.3736,26.3736,43000.0
2014-09-22 14:00:00,30.04,30.07,29.99,30.0,179100.0,26.3823,26.4087,26.3384,26.3472,179100.0
2014-09-22 14:05:00,29.99,30.01,29.98,29.98,75400.0,26.3384,26.356,26.3296,26.3296,75400.0
2014-09-22 14:10:00,29.99,30.0,29.98,30.0,43400.0,26.3384,26.3472,26.3296,26.3472,43400.0
2014-09-22 14:15:00,29.99,30.01,29.99,30.0,48300.0,26.3384,26.356,26.3384,26.3472,48300.0
2014-09-22 14:20:00,30.0,30.01,29.95,29.96,100100.0,26.3472,26.356,26.3033,26.3121,100100.0
2014-09-22 14:25:00,29.96,30.01,29.95,29.99,152300.0,26.3121,26.356,26.3033,26.3384,152300.0
2014-09-22 14:30:00,29.99,30.04,29.99,30.04,51300.0,26.3384,26.3823,26.3384,26.3823,51300.0
2014-09-22 14:35:00,30.04,30.07,30.02,30.06,35000.0,26.3823,26.4087,26.3648,26.3999,35000.0
2014-09-22 14:40:00,30.07,30.08,30.05,30.07,27500.0,26.4087,26.4175,26.3911,26.4087,27500.0
2014-09-22 14:45:00,30.08,30.12,30.07,30.09,49200.0,26.4175,26.4526,26.4087,26.4263,49200.0
2014-09-22 14:50:00,30.1,30.11,30.06,30.07,30400.0,26.435,26.4438,26.3999,26.4087,30400.0
2014-09-22 14:55:00,30.08,30.12,30.08,30.09,26600.0,26.4175,26.4526,26.4175,26.4263,26600.0
2014-09-22 15:00:00,30.09,30.13,30.09,30.1,38300.0,26.4263,26.4614,26.4263,26.435,38300.0
2014-09-22 15:05:00,30.09,30.11,30.09,30.11,23000.0,26.4263,26.4438,26.4263,26.4438,23000.0
2014-09-22 15:10:00,30.1,30.12,30.07,30.08,34100.0,26.435,26.4526,26.4087,26.4175,34100.0
2014-09-22 15:15:00,30.08,30.11,30.05,30.09,36100.0,26.4175,26.4438,26.3911,26.4263,36100.0
2014-09-22 15:20:00,30.09,30.15,30.09,30.14,49200.0,26.4263,26.4789,26.4263,26.4702,49200.0
2014-09-22 15:25:00,30.15,30.16,30.13,30.16,27500.0,26.4789,26.4877,26.4614,26.4877,27500.0
2014-09-22 15:30:00,30.16,30.16,30.13,30.14,37800.0,26.4877,26.4877,26.4614,26.4702,37800.0
2014-09-22 15:35:00,30.14,30.22,30.14,30.22,178400.0,26.4702,26.5404,26.4702,26.5404,178400.0
2014-09-22 15:40:00,30.22,30.26,30.21,30.25,105900.0,26.5404,26.5756,26.5316,26.5668,105900.0
2014-09-22 15:45:00,30.24,30.25,30.23,30.25,53200.0,26.558,26.5668,26.5492,26.5668,53200.0
2014-09-22 15:50:00,30.24,30.25,30.2,30.21,172800.0,26.558,26.5668,26.5229,26.5316,172800.0
2014-09-22 15:55:00,30.2,30.21,30.18,30.19,302300.0,26.5229,26.5316,26.5053,26.5141,302300.0
2014-09-23 09:30:00,30.1,30.18,30.03,30.18,108500.0,26.435,26.5053,26.3736,26.5053,108500.0
2014-09-23 09:35:00,30.19,30.2,30.06,30.14,162200.0,26.5141,26.5229,26.3999,26.4702,162200.0
2014-09-23 09:40:00,30.14,30.3,30.09,30.3,93600.0,26.4702,26.6107,26.4263,26.6107,93600.0
2014-09-23 09:45:00,30.3,30.36,30.27,30.35,73300.0,26.6107,26.6634,26.5843,26.6546,73300.0
2014-09-23 09:50:00,30.34,30.38,30.34,30.37,46900.0,26.6458,26.6809,26.6458,26.6722,46900.0
2014-09-23 09:55:00,30.38,30.48,30.37,30.46,106200.0,26.6809,26.7688,26.6722,26.7512,106200.0
2014-09-23 10:00:00,30.47,30.49,30.45,30.47,129000.0,26.76,26.7775,26.7424,26.76,129000.0
2014-09-23 10:05:00,30.47,30.47,30.3,30.3,142800.0,26.76,26.76,26.6107,26.6107,142800.0
2014-09-23 10:10:00,30.31,30.34,30.24,30.28,44800.0,26.6195,26.6458,26.558,26.5931,44800.0
2014-09-23 10:15:00,30.27,30.36,30.27,30.34,63500.0,26.5843,26.6634,26.5843,26.6458,63500.0
2014-09-23 10:20:00,30.35,30.41,30.35,30.39,44500.0,26.6546,26.7073,26.6546,26.6897,44500.0
2014-09-23 10:25:00,30.39,30.39,30.27,30.28,35700.0,26.6897,26.6897,26.5843,26.5931,35700.0
2014-09-23 10:30:00,30.26,30.3,30.23,30.24,29700.0,26.5756,26.6107,26.5492,26.558,29700.0
2014-09-23 10:35:00,30.23,30.27,30.21,30.21,103700.0,26.5492,26.5843,26.5316,26.5316,103700.0
2014-09-23 10:40:00,30.21,30.24,30.18,30.23,46800.0,26.5316,26.558,26.5053,26.5492,46800.0
2014-09-23 10:45:00,30.23,30.24,30.18,30.2,32000.0,26.5492,26.558,26.5053,26.5229,32000.0
2014-09-23 10:50:00,30.2,30.28,30.2,30.23,43400.0,26.5229,26.5931,26.5229,26.5492,43400.0
2014-09-23 10:55:00,30.23,30.24,30.19,30.21,91700.0,26.5492,26.558,26.5141,26.5316,91700.0
2014-09-23 11:00:00,30.22,30.27,30.22,30.23,35900.0,26.5404,26.5843,26.5404,26.5492,35900.0
2014-09-23 11:05:00,30.22,30.24,30.2,30.22,59000.0,26.5404,26.558,26.5229,26.5404,59000.0
2014-09-23 11:10:00,30.21,30.21,30.15,30.16,35400.0,26.5316,26.5316,26.4789,26.4877,35400.0
2014-09-23 11:15:00,30.16,30.21,30.16,30.16,71600.0,26.4877,26.5316,26.4877,26.4877,71600.0
2014-09-23 11:20:00,30.16,30.26,30.16,30.25,38100.0,26.4877,26.5756,26.4877,26.5668,38100.0
2014-09-23 11:25:00,30.24,30.25,30.2,30.2,30900.0,26.558,26.5668,26.5229,26.5229,30900.0
2014-09-23 11:30:00,30.2,30.24,30.2,30.21,33300.0,26.5229,26.558,26.5229,26.5316,33300.0
2014-09-23 11:35:00,30.22,30.3,30.21,30.3,48000.0,26.5404,26.6107,26.5316,26.6107,48000.0
2014-09-23 11:40:00,30.3,30.33,30.28,30.32,58100.0,26.6107,26.637,26.5931,26.6282,58100.0
2014-09-23 11:45:00,30.31,30.35,30.3,30.34,31400.0,26.6195,26.6546,26.6107,26.6458,31400.0
2014-09-23 11:50:00,30.33,30.34,30.31,30.33,19300.0,26.637,26.6458,26.6195,26.637,19300.0
2014-09-23 11:55:00,30.32,30.32,30.3,30.3,23000.0,26.6282,26.6282,26.6107,26.6107,23000.0
2014-09-23 12:00:00,30.31,30.31,30.26,30.26,26700.0,26.6195,26.6195,26.5756,26.5756,26700.0
2014-09-23 12:05:00,30.26,30.29,30.24,30.26,39400.0,26.5756,26.6019,26.558,26.5756,39400.0
2014-09-23 12:10:00,30.25,30.27,30.24,30.25,39600.0,26.5668,26.5843,26.558,26.5668,39600.0
2014-09-23 12:15:00,30.26,30.3,30.25,30.27,24100.0,26.5756,26.6107,26.5668,26.5843,24100.0
2014-09-23 12:20:00,30.27,30.29,30.23,30.23,29100.0,26.5843,26.6019,26.5492,26.5492,29100.0
2014-09-23 12:25:00,30.24,30.25,30.21,30.22,22800.0,26.558,26.5668,26.5316,26.5404,22800.0
2014-09-23 12:30:00,30.22,30.26,30.21,30.26,93000.0,26.5404,26.5756,26.5316,26.5756,93000.0
2014-09-23 12:35:00,30.26,30.28,30.25,30.27,13600.0,26.5756,26.5931,26.5668,26.5843,13600.0
2014-09-23 12:40:00,30.26,30.32,30.26,30.3,25000.0,26.5756,26.6282,26.5756,26.6107,25000.0
2014-09-23 12:45:00,30.29,30.29,30.25,30.26,46700.0,26.6019,26.6019,26.5668,26.5756,46700.0
2014-09-23 12:50:00,30.26,30.26,30.21,30.23,33400.0,26.5756,26.5756,26.5316,26.5492,33400.0
2014-09-23 12:55:00,30.22,30.22,30.2,30.2,19000.0,26.5404,26.5404,26.5229,26.5229,19000.0
2014-09-23 13:00:00,30.2,30.21,30.17,30.2,67400.0,26.5229,26.5316,26.4965,26.5229,67400.0
2014-09-23 13:05:00,30.19,30.22,30.17,30.2,73400.0,26.5141,26.5404,26.4965,26.5229,73400.0
2014-09-23 13:10:00,30.2,30.22,30.18,30.19,34400.0,26.5229,26.5404,26.5053,26.5141,34400.0
2014-09-23 13:15:00,30.19,30.19,30.15,30.16,29900.0,26.5141,26.5141,26.4789,26.4877,29900.0
2014-09-23 13:20:00,30.17,30.19,30.14,30.16,33500.0,26.4965,26.5141,26.4702,26.4877,33500.0
2014-09-23 13:25:00,30.17,30.17,30.1,30.12,61700.0,26.4965,26.4965,26.435,26.4526,61700.0
2014-09-23 13:30:00,30.12,30.17,30.1,30.15,31700.0,26.4526,26.4965,26.435,26.4789,31700.0
2014-09-23 13:35:00,30.15,30.15,30.11,30.13,37900.0,26.4789,26.4789,26.4438,26.4614,37900.0
2014-09-23 13:40:00,30.13,30.14,30.1,30.1,20100.0,26.4614,26.4702,26.435,26.435,20100.0
2014-09-23 13:45:00,30.1,30.13,30.1,30.11,57600.0,26.435,26.4614,26.435,26.4438,57600.0
2014-09-23 13:50:00,30.12,30.13,30.1,30.11,32900.0,26.4526,26.4614,26.435,26.4438,32900.0
2014-09-23 13:55:00,30.11,30.12,30.04,30.05,59300.0,26.4438,26.4526,26.3823,26.3911,59300.0
2014-09-23 14:00:00,30.04,30.12,30.03,30.07,89300.0,26.3823,26.4526,26.3736,26.4087,89300.0
2014-09-23 14:05:00,30.07,30.08,30.04,30.05,38300.0,26.4087,26.4175,26.3823,26.3911,38300.0
2014-09-23 14:10:00,30.04,30.1,30.04,30.05,79200.0,26.3823,26.435,26.3823,26.3911,79200.0
2014-09-23 14:15:00,30.05,30.06,30.02,30.03,55000.0,26.3911,26.3999,26.3648,26.3736,55000.0
2014-09-23 14:20:00,30.03,30.05,29.99,29.99,122800.0,26.3736,26.3911,26.3384,26.3384,122800.0
2014-09-23 14:25:00,29.99,30.01,29.98,30.01,214100.0,26.3384,26.356,26.3296,26.356,214100.0
2014-09-23 14:30:00,30.0,30.03,29.99,29.99,105300.0,26.3472,26.3736,26.3384,26.3384,105300.0
2014-09-23 14:35:00,29.99,29.99,29.97,29.98,80900.0,26.3384,26.3384,26.3209,26.3296,80900.0
2014-09-23 14:40:00,29.98,29.99,29.94,29.94,64900.0,26.3296,26.3384,26.2945,26.2945,64900.0
2014-09-23 14:45:00,29.95,29.96,29.94,29.94,75900.0,26.3033,26.3121,26.2945,26.2945,75900.0
2014-09-23 14:50:00,29.95,29.99,29.93,29.97,124400.0,26.3033,26.3384,26.2857,26.3209,124400.0
2014-09-23 14:55:00,29.97,30.0,29.96,29.97,89900.0,26.3209,26.3472,26.3121,26.3209,89900.0
2014-09-23 15:00:00,29.98,30.07,29.98,30.01,108800.0,26.3296,26.4087,26.3296,26.356,108800.0
2014-09-23 15:05:00,30.01,30.02,29.96,29.96,86000.0,26.356,26.3648,26.3121,26.3121,86000.0
2014-09-23 15:10:00,29.96,30.02,29.96,30.02,64500.0,26.3121,26.3648,26.3121,26.3648,64500.0
2014-09-23 15:15:00,30.02,30.02,29.98,29.98,41500.0,26.3648,26.3648,26.3296,26.3296,41500.0
2014-09-23 15:20:00,29.98,29.99,29.96,29.97,76600.0,26.3296,26.3384,26.3121,26.3209,76600.0
2014-09-23 15:25:00,29.98,30.03,29.97,29.98,132900.0,26.3296,26.3736,26.3209,26.3296,132900.0
2014-09-23 15:30:00,29.99,30.02,29.97,30.02,109700.0,26.3384,26.3648,26.3209,26.3648,109700.0
2014-09-23 15:35:00,30.02,30.05,30.01,30.03,132200.0,26.3648,26.3911,26.356,26.3736,132200.0
2014-09-23 15:40:00,30.02,30.05,30.01,30.02,149300.0,26.3648,26.3911,26.356,26.3648,149300.0
2014-09-23 15:45:00,30.02,30.03,29.98,29.99,130500.0,26.3648,26.3736,26.3296,26.3384,130500.0
2014-09-23 15:50:00,29.99,29.99,29.93,29.95,254900.0,26.3384,26.3384,26.2857,26.3033,254900.0
2014-09-23 15:55:00,29.95,29.96,29.89,29.89,412600.0,26.3033,26.3121,26.2506,26.2506,412600.0
2014-09-24 09:30:00,30.01,30.21,29.95,30.19,120300.0,26.356,26.5316,26.3033,26.5141,120300.0
2014-09-24 09:35:00,30.19,30.24,30.16,30.19,88700.0,26.5141,26.558,26.4877,26.5141,88700.0
2014-09-24 09:40:00,30.19,30.19,29.96,29.96,63100.0,26.5141,26.5141,26.3121,26.3121,63100.0
2014-09-24 09:45:00,29.95,29.98,29.93,29.95,94900.0,26.3033,26.3296,26.2857,26.3033,94900.0
2014-09-24 09:50:00,29.95,30.04,29.95,30.03,43500.0,26.3033,26.3823,26.3033,26.3736,43500.0
2014-09-24 09:55:00,30.03,30.04,29.99,30.0,54200.0,26.3736,26.3823,26.3384,26.3472,54200.0
2014-09-24 10:00:00,30.0,30.04,29.92,29.96,240600.0,26.3472,26.3823,26.277,26.3121,240600.0
2014-09-24 10:05:00,29.95,29.97,29.9,29.96,54900.0,26.3033,26.3209,26.2594,26.3121,54900.0
2014-09-24 10:10:00,29.95,29.98,29.89,29.98,176900.0,26.3033,26.3296,26.2506,26.3296,176900.0
2014-09-24 10:15:00,29.98,30.05,29.95,29.97,66800.0,26.3296,26.3911,26.3033,26.3209,66800.0
2014-09-24 10:20:00,29.98,30.0,29.94,29.99,90000.0,26.3296,26.3472,26.2945,26.3384,90000.0
2014-09-24 10:25:00,29.99,30.02,29.97,30.01,47100.0,26.3384,26.3648,26.3209,26.356,47100.0
2014-09-24 10:30:00,30.01,30.03,29.99,30.03,52100.0,26.356,26.3736,26.3384,26.3736,52100.0
2014-09-24 10:35:00,30.03,30.05,29.99,30.01,289200.0,26.3736,26.3911,26.3384,26.356,289200.0
2014-09-24 10:40:00,30.0,30.03,29.97,30.01,450400.0,26.3472,26.3736,26.3209,26.356,450400.0
2014-09-24 10:45:00,30.01,30.01,29.95,29.98,88100.0,26.356,26.356,26.3033,26.3296,88100.0
2014-09-24 10:50:00,29.99,29.99,29.93,29.94,71600.0,26.3384,26.3384,26.2857,26.2945,71600.0
2014-09-24 10:55:00,29.93,29.95,29.88,29.92,93300.0,26.2857,26.3033,26.2418,26.277,93300.0
2014-09-24 11:00:00,29.92,30.0,29.91,30.0,61600.0,26.277,26.3472,26.2682,26.3472,61600.0
2014-09-24 11:05:00,30.01,30.05,30.0,30.04,73600.0,26.356,26.3911,26.3472,26.3823,73600.0
2014-09-24 11:10:00,30.04,30.05,29.98,29.99,107300.0,26.3823,26.3911,26.3296,26.3384,107300.0
2014-09-24 11:15:00,29.99,30.0,29.98,29.98,42800.0,26.3384,26.3472,26.3296,26.3296,42800.0
2014-09-24 11:20:00,29.98,29.98,29.95,29.96,72000.0,26.3296,26.3296,26.3033,26.3121,72000.0
2014-09-24 11:25:00,29.96,29.96,29.95,29.96,82400.0,26.3121,26.3121,26.3033,26.3121,82400.0
2014-09-24 11:30:00,29.96,29.98,29.95,29.95,59900.0,26.3121,26.3296,26.3033,26.3033,59900.0
2014-09-24 11:35:00,29.96,29.96,29.93,29.94,95400.0,26.3121,26.3121,26.2857,26.2945,95400.0
2014-09-24 11:40:00,29.94,29.94,29.92,29.94,46700.0,26.2945,26.2945,26.277,26.2945,46700.0
2014-09-24 11:45:00,29.94,29.94,29.92,29.92,25900.0,26.2945,26.2945,26.277,26.277,25900.0
2014-09-24 11:50:00,29.93,29.93,29.91,29.91,25300.0,26.2857,26.2857,26.2682,26.2682,25300.0
2014-09-24 11:55:00,29.92,29.93,29.9,29.91,74600.0,26.277,26.2857,26.2594,26.2682,74600.0
2014-09-24 12:00:00,29.91,29.91,29.9,29.9,36400.0,26.2682,26.2682,26.2594,26.2594,36400.0
2014-09-24 12:05:00,29.9,29.91,29.88,29.88,59900.0,26.2594,26.2682,26.2418,26.2418,59900.0
2014-09-24 12:10:00,29.88,29.88,29.86,29.87,37900.0,26.2418,26.2418,26.2243,26.233,37900.0
2014-09-24 12:15:00,29.86,29.86,29.84,29.85,64300.0,26.2243,26.2243,26.2067,26.2155,64300.0
2014-09-24 12:20:00,29.86,29.89,29.85,29.89,26300.0,26.2243,26.2506,26.2155,26.2506,26300.0
2014-09-24 12:25:00,29.89,29.89,29.85,29.85,36500.0,26.2506,26.2506,26.2155,26.2155,36500.0
2014-09-24 12:30:00,29.85,29.87,29.83,29.84,24200.0,26.2155,26.233,26.1979,26.2067,24200.0
2014-09-24 12:35:00,29.84,29.86,29.84,29.84,18000.0,26.2067,26.2243,26.2067,26.2067,18000.0
2014-09-24 12:40:00,29.84,29.84,29.82,29.83,16100.0,26.2067,26.2067,26.1891,26.1979,16100.0
2014-09-24 12:45:00,29.83,29.83,29.77,29.78,79800.0,26.1979,26.1979,26.1452,26.154,79800.0
2014-09-24 12:50:00,29.78,29.78,29.73,29.74,47500.0,26.154,26.154,26.1101,26.1189,47500.0
2014-09-24 12:55:00,29.74,29.8,29.74,29.8,65300.0,26.1189,26.1716,26.1189,26.1716,65300.0
2014-09-24 13:00:00,29.8,29.84,29.8,29.81,40800.0,26.1716,26.2067,26.1716,26.1803,40800.0
2014-09-24 13:05:00,29.8,29.8,29.74,29.78,46000.0,26.1716,26.1716,26.1189,26.154,46000.0
2014-09-24 13:10:00,29.78,29.81,29.78,29.79,31800.0,26.154,26.1803,26.154,26.1628,31800.0
2014-09-24 13:15:00,29.8,29.8,29.76,29.76,45100.0,26.1716,26.1716,26.1364,26.1364,45100.0
2014-09-24 13:20:00,29.76,29.77,29.75,29.77,26000.0,26.1364,26.1452,26.1277,26.1452,26000.0
2014-09-24 13:25:00,29.76,29.77,29.75,29.76,44100.0,26.1364,26.1452,26.1277,26.1364,44100.0
2014-09-24 13:30:00,29.77,29.82,29.76,29.82,65700.0,26.1452,26.1891,26.1364,26.1891,65700.0
2014-09-24 13:35:00,29.82,29.83,29.81,29.82,61000.0,26.1891,26.1979,26.1803,26.1891,61000.0
2014-09-24 13:40:00,29.82,29.83,29.8,29.81,78300.0,26.1891,26.1979,26.1716,26.1803,78300.0
2014-09-24 13:45:00,29.81,29.82,29.79,29.8,69200.0,26.1803,26.1891,26.1628,26.1716,69200.0
2014-09-24 13:50:00,29.8,29.81,29.79,29.8,57800.0,26.1716,26.1803,26.1628,26.1716,57800.0
2014-09-24 13:55:00,29.8,29.81,29.77,29.78,55000.0,26.1716,26.1803,26.1452,26.154,55000.0
2014-09-24 14:00:00,29.78,29.8,29.77,29.8,56100.0,26.154,26.1716,26.1452,26.1716,56100.0
2014-09-24 14:05:00,29.8,29.8,29.77,29.77,86100.0,26.1716,26.1716,26.1452,26.1452,86100.0
2014-09-24 14:10:00,29.78,29.78,29.75,29.76,62900.0,26.154,26.154,26.1277,26.1364,62900.0
2014-09-24 14:15:00,29.76,29.8,29.76,29.8,44200.0,26.1364,26.1716,26.1364,26.1716,44200.0
2014-09-24 14:20:00,29.8,29.8,29.78,29.78,25300.0,26.1716,26.1716,26.154,26.154,25300.0
2014-09-24 14:25:00,29.79,29.83,29.79,29.82,144700.0,26.1628,26.1979,26.1628,26.1891,144700.0
2014-09-24 14:30:00,29.82,29.82,29.8,29.81,44700.0,26.1891,26.1891,26.1716,26.1803,44700.0
2014-09-24 14:35:00,29.8,29.81,29.79,29.8,134700.0,26.1716,26.1803,26.1628,26.1716,134700.0
2014-09-24 14:40:00,29.8,29.82,29.8,29.82,94900.0,26.1716,26.1891,26.1716,26.1891,94900.0
2014-09-24 14:45:00,29.82,29.83,29.81,29.82,103700.0,26.1891,26.1979,26.1803,26.1891,103700.0
2014-09-24 14:50:00,29.82,29.83,29.81,29.83,151500.0,26.1891,26.1979,26.1803,26.1979,151500.0
2014-09-24 14:55:00,29.83,29.83,29.81,29.82,191100.0,26.1979,26.1979,26.1803,26.1891,191100.0
2014-09-24 15:00:00,29.82,29.83,29.81,29.83,198900.0,26.1891,26.1979,26.1803,26.1979,198900.0
2014-09-24 15:05:00,29.83,29.84,29.82,29.83,154700.0,26.1979,26.2067,26.1891,26.1979,154700.0
2014-09-24 15:10:00,29.83,29.84,29.82,29.83,149400.0,26.1979,26.2067,26.1891,26.1979,149400.0
2014-09-24 15:15:00,29.83,29.84,29.82,29.83,128300.0,26.1979,26.2067,26.1891,26.1979,128300.0
2014-09-24 15:20:00,29.83,29.84,29.82,29.83,105400.0,26.1979,26.2067,26.1891,26.1979,105400.0
2014-09-24 15:25:00,29.83,29.86,29.82,29.86,157200.0,26.1979,26.2243,26.1891,26.2243,157200.0
2014-09-24 15:30:00,29.86,29.89,29.85,29.88,118100.0,26.2243,26.2506,26.2155,26.2418,118100.0
2014-09-24 15:35:00,29.88,29.94,29.87,29.94,104500.0,26.2418,26.2945,26.233,26.2945,104500.0
2014-09-24 15:40:00,29.94,29.95,29.91,29.92,182100.0,26.2945,26.3033,26.2682,26.277,182100.0
2014-09-24 15:45:00,29.92,29.98,29.89,29.98,218800.0,26.277,26.3296,26.2506,26.3296,218800.0
2014-09-24 15:50:00,29.97,29.98,29.95,29.96,266700.0,26.3209,26.3296,26.3033,26.3121,266700.0
2014-09-24 15:55:00,29.97,29.97,29.91,29.94,699600.0,26.3209,26.3209,26.2682,26.2945,699600.0
2014-09-25 09:30:00,29.78,29.94,29.68,29.87,130800.0,26.154,26.2945,26.0662,26.233,130800.0
2014-09-25 09:35:00,29.89,29.95,29.83,29.85,53800.0,26.2506,26.3033,26.1979,26.2155,53800.0
2014-09-25 09:40:00,29.85,29.87,29.77,29.78,101400.0,26.2155,26.233,26.1452,26.154,101400.0
2014-09-25 09:45:00,29.76,29.86,29.74,29.76,60600.0,26.1364,26.2243,26.1189,26.1364,60600.0
2014-09-25 09:50:00,29.76,29.78,29.69,29.74,56500.0,26.1364,26.154,26.075,26.1189,56500.0
2014-09-25 09:55:00,29.75,29.77,29.68,29.71,37100.0,26.1277,26.1452,26.0662,26.0925,37100.0
2014-09-25 10:00:00,29.71,29.74,29.64,29.66,80500.0,26.0925,26.1189,26.031,26.0486,80500.0
2014-09-25 10:05:00,29.66,29.7,29.66,29.68,19300.0,26.0486,26.0837,26.0486,26.0662,19300.0
2014-09-25 10:10:00,29.67,29.67,29.59,29.61,62200.0,26.0574,26.0574,25.9871,26.0047,62200.0
2014-09-25 10:15:00,29.62,29.68,29.61,29.66,31100.0,26.0135,26.0662,26.0047,26.0486,31100.0
2014-09-25 10:20:00,29.65,29.66,29.53,29.57,60000.0,26.0398,26.0486,25.9344,25.9696,60000.0
2014-09-25 10:25:00,29.57,29.65,29.57,29.62,41400.0,25.9696,26.0398,25.9696,26.0135,41400.0
2014-09-25 10:30:00,29.61,29.61,29.51,29.55,44600.0,26.0047,26.0047,25.9169,25.952,44600.0
2014-09-25 10:35:00,29.55,29.56,29.46,29.47,182200.0,25.952,25.9608,25.873,25.8817,182200.0
2014-09-25 10:40:00,29.47,29.47,29.39,29.43,83100.0,25.8817,25.8817,25.8115,25.8466,83100.0
2014-09-25 10:45:00,29.42,29.43,29.33,29.41,95200.0,25.8378,25.8466,25.7588,25.829,95200.0
2014-09-25 10:50:00,29.41,29.46,29.41,29.43,47700.0,25.829,25.873,25.829,25.8466,47700.0
2014-09-25 10:55:00,29.43,29.52,29.4,29.51,85500.0,25.8466,25.9257,25.8203,25.9169,85500.0
2014-09-25 11:00:00,29.51,29.51,29.44,29.46,90900.0,25.9169,25.9169,25.8554,25.873,90900.0
2014-09-25 11:05:00,29.45,29.52,29.4,29.5,56000.0,25.8642,25.9257,25.8203,25.9081,56000.0
2014-09-25 11:10:00,29.5,29.5,29.43,29.46,41600.0,25.9081,25.9081,25.8466,25.873,41600.0
2014-09-25 11:15:00,29.46,29.48,29.42,29.43,44400.0,25.873,25.8905,25.8378,25.8466,44400.0
2014-09-25 11:20:00,29.42,29.47,29.4,29.47,30800.0,25.8378,25.8817,25.8203,25.8817,30800.0
2014-09-25 11:25:00,29.46,29.52,29.45,29.52,30200.0,25.873,25.9257,25.8642,25.9257,30200.0
2014-09-25 11:30:00,29.52,29.52,29.41,29.45,47500.0,25.9257,25.9257,25.829,25.8642,47500.0
2014-09-25 11:35:00,29.46,29.52,29.46,29.5,30800.0,25.873,25.9257,25.873,25.9081,30800.0
2014-09-25 11:40:00,29.5,29.52,29.49,29.5,57900.0,25.9081,25.9257,25.8993,25.9081,57900.0
2014-09-25 11:45:00,29.51,29.53,29.46,29.46,45700.0,25.9169,25.9344,25.873,25.873,45700.0
2014-09-25 11:50:00,29.46,29.52,29.46,29.48,43100.0,25.873,25.9257,25.873,25.8905,43100.0
2014-09-25 11:55:00,29.48,29.51,29.46,29.48,43700.0,25.8905,25.9169,25.873,25.8905,43700.0
2014-09-25 12:00:00,29.48,29.53,29.47,29.51,34600.0,25.8905,25.9344,25.8817,25.9169,34600.0
2014-09-25 12:05:00,29.52,29.58,29.51,29.55,67300.0,25.9257,25.9783,25.9169,25.952,67300.0
2014-09-25 12:10:00,29.55,29.56,29.53,29.55,23100.0,25.952,25.9608,25.9344,25.952,23100.0
2014-09-25 12:15:00,29.55,29.56,29.51,29.52,31900.0,25.952,25.9608,25.9169,25.9257,31900.0
2014-09-25 12:20:00,29.52,29.53,29.48,29.53,25000.0,25.9257,25.9344,25.8905,25.9344,25000.0
2014-09-25 12:25:00,29.52,29.52,29.45,29.48,130200.0,25.9257,25.9257,25.8642,25.8905,130200.0
2014-09-25 12:30:00,29.47,29.52,29.45,29.49,34900.0,25.8817,25.9257,25.8642,25.8993,34900.0
2014-09-25 12:35:00,29.5,29.54,29.5,29.54,26800.0,25.9081,25.9432,25.9081,25.9432,26800.0
2014-09-25 12:40:00,29.55,29.55,29.53,29.53,13100.0,25.952,25.952,25.9344,25.9344,13100.0
2014-09-25 12:45:00,29.52,29.54,29.49,29.5,23500.0,25.9257,25.9432,25.8993,25.9081,23500.0
2014-09-25 12:50:00,29.51,29.53,29.48,29.52,23700.0,25.9169,25.9344,25.8905,25.9257,23700.0
2014-09-25 12:55:00,29.52,29.55,29.52,29.54,12800.0,25.9257,25.952,25.9257,25.9432,12800.0
2014-09-25 13:00:00,29.54,29.57,29.52,29.52,27100.0,25.9432,25.9696,25.9257,25.9257,27100.0
2014-09-25 13:05:00,29.52,29.58,29.51,29.57,30300.0,25.9257,25.9783,25.9169,25.9696,30300.0
2014-09-25 13:10:00,29.57,29.59,29.56,29.59,22700.0,25.9696,25.9871,25.9608,25.9871,22700.0
2014-09-25 13:15:00,29.59,29.63,29.59,29.6,26500.0,25.9871,26.0223,25.9871,25.9959,26500.0
2014-09-25 13:20:00,29.62,29.62,29.58,29.6,72300.0,26.0135,26.0135,25.9783,25.9959,72300.0
2014-09-25 13:25:00,29.6,29.62,29.58,29.61,28400.0,25.9959,26.0135,25.9783,26.0047,28400.0
2014-09-25 13:30:00,29.61,29.61,29.58,29.58,36100.0,26.0047,26.0047,25.9783,25.9783,36100.0
2014-09-25 13:35:00,29.58,29.6,29.54,29.55,26900.0,25.9783,25.9959,25.9432,25.952,26900.0
2014-09-25 13:40:00,29.54,29.59,29.53,29.59,35600.0,25.9432,25.9871,25.9344,25.9871,35600.0
2014-09-25 13:45:00,29.58,29.59,29.53,29.56,52700.0,25.9783,25.9871,25.9344,25.9608,52700.0
2014-09-25 13:50:00,29.56,29.57,29.48,29.49,151300.0,25.9608,25.9696,25.8905,25.8993,151300.0
2014-09-25 13:55:00,29.49,29.54,29.49,29.52,57100.0,25.8993,25.9432,25.8993,25.9257,57100.0
2014-09-25 14:00:00,29.52,29.53,29.49,29.53,65500.0,25.9257,25.9344,25.8993,25.9344,65500.0
2014-09-25 14:05:00,29.53,29.57,29.53,29.53,40700.0,25.9344,25.9696,25.9344,25.9344,40700.0
2014-09-25 14:10:00,29.53,29.54,29.5,29.52,29700.0,25.9344,25.9432,25.9081,25.9257,29700.0
2014-09-25 14:15:00,29.52,29.52,29.46,29.52,45300.0,25.9257,25.9257,25.873,25.9257,45300.0
2014-09-25 14:20:00,29.51,29.55,29.51,29.52,40500.0,25.9169,25.952,25.9169,25.9257,40500.0
2014-09-25 14:25:00,29.52,29.54,29.5,29.52,18400.0,25.9257,25.9432,25.9081,25.9257,18400.0
2014-09-25 14:30:00,29.52,29.53,29.5,29.52,18700.0,25.9257,25.9344,25.9081,25.9257,18700.0
2014-09-25 14:35:00,29.52,29.57,29.52,29.57,23100.0,25.9257,25.9696,25.9257,25.9696,23100.0
2014-09-25 14:40:00,29.56,29.56,29.54,29.54,14300.0,25.9608,25.9608,25.9432,25.9432,14300.0
2014-09-25 14:45:00,29.54,29.59,29.54,29.57,28000.0,25.9432,25.9871,25.9432,25.9696,28000.0
2014-09-25 14:50:00,29.58,29.59,29.55,29.57,54400.0,25.9783,25.9871,25.952,25.9696,54400.0
2014-09-25 14:55:00,29.56,29.56,29.51,29.52,39000.0,25.9608,25.9608,25.9169,25.9257,39000.0
2014-09-25 15:00:00,29.53,29.55,29.49,29.51,41500.0,25.9344,25.952,25.8993,25.9169,41500.0
2014-09-25 15:05:00,29.52,29.55,29.52,29.53,18100.0,25.9257,25.952,25.9257,25.9344,18100.0
2014-09-25 15:10:00,29.53,29.54,29.48,29.53,38200.0,25.9344,25.9432,25.8905,25.9344,38200.0
2014-09-25 15:15:00,29.54,29.58,29.53,29.54,45600.0,25.9432,25.9783,25.9344,25.9432,45600.0
2014-09-25 15:20:00,29.53,29.54,29.49,29.51,45100.0,25.9344,25.9432,25.8993,25.9169,45100.0
2014-09-25 15:25:00,29.5,29.53,29.47,29.51,55300.0,25.9081,25.9344,25.8817,25.9169,55300.0
2014-09-25 15:30:00,29.52,29.54,29.5,29.53,62200.0,25.9257,25.9432,25.9081,25.9344,62200.0
2014-09-25 15:35:00,29.53,29.58,29.52,29.57,69800.0,25.9344,25.9783,25.9257,25.9696,69800.0
2014-09-25 15:40:00,29.58,29.63,29.55,29.62,85700.0,25.9783,26.0223,25.952,26.0135,85700.0
2014-09-25 15:45:00,29.62,29.62,29.56,29.62,136400.0,26.0135,26.0135,25.9608,26.0135,136400.0
2014-09-25 15:50:00,29.61,29.63,29.59,29.59,150500.0,26.0047,26.0223,25.9871,25.9871,150500.0
2014-09-25 15:55:00,29.59,29.61,29.52,29.52,238000.0,25.9871,26.0047,25.9257,25.9257,238000.0
2014-09-26 09:30:00,29.69,29.8,29.52,29.8,56600.0,26.075,26.1716,25.9257,26.1716,56600.0
2014-09-26 09:35:00,29.82,29.86,29.78,29.79,44200.0,26.1891,26.2243,26.154,26.1628,44200.0
2014-09-26 09:40:00,29.8,29.82,29.68,29.71,54500.0,26.1716,26.1891,26.0662,26.0925,54500.0
2014-09-26 09:45:00,29.71,29.76,29.69,29.74,60300.0,26.0925,26.1364,26.075,26.1189,60300.0
2014-09-26 09:50:00,29.75,29.82,29.73,29.78,74700.0,26.1277,26.1891,26.1101,26.154,74700.0
2014-09-26 09:55:00,29.77,29.8,29.73,29.75,35700.0,26.1452,26.1716,26.1101,26.1277,35700.0
2014-09-26 10:00:00,29.76,29.89,29.75,29.89,57200.0,26.1364,26.2506,26.1277,26.2506,57200.0
2014-09-26 10:05:00,29.89,29.89,29.82,29.83,29100.0,26.2506,26.2506,26.1891,26.1979,29100.0
2014-09-26 10:10:00,29.84,29.85,29.74,29.76,27800.0,26.2067,26.2155,26.1189,26.1364,27800.0
2014-09-26 10:15:00,29.76,29.77,29.71,29.75,25200.0,26.1364,26.1452,26.0925,26.1277,25200.0
2014-09-26 10:20:00,29.74,29.75,29.7,29.71,43100.0,26.1189,26.1277,26.0837,26.0925,43100.0
2014-09-26 10:25:00,29.71,29.77,29.7,29.7,62600.0,26.0925,26.1452,26.0837,26.0837,62600.0
2014-09-26 10:30:00,29.7,29.73,29.64,29.73,28300.0,26.0837,26.1101,26.031,26.1101,28300.0
2014-09-26 10:35:00,29.72,29.73,29.65,29.68,42300.0,26.1013,26.1101,26.0398,26.0662,42300.0
2014-09-26 10:40:00,29.68,29.73,29.68,29.69,22100.0,26.0662,26.1101,26.0662,26.075,22100.0
2014-09-26 10:45:00,29.69,29.7,29.64,29.68,27900.0,26.075,26.0837,26.031,26.0662,27900.0
2014-09-26 10:50:00,29.67,29.7,29.65,29.66,33900.0,26.0574,26.0837,26.0398,26.0486,33900.0
2014-09-26 10:55:00,29.65,29.7,29.64,29.7,22500.0,26.0398,26.0837,26.031,26.0837,22500.0
2014-09-26 11:00:00,29.71,29.73,29.69,29.7,41000.0,26.0925,26.1101,26.075,26.0837,41000.0
2014-09-26 11:05:00,29.71,29.75,29.7,29.73,42000.0,26.0925,26.1277,26.0837,26.1101,42000.0
2014-09-26 11:10:00,29.73,29.74,29.67,29.68,23400.0,26.1101,26.1189,26.0574,26.0662,23400.0
2014-09-26 11:15:00,29.69,29.71,29.67,29.68,13100.0,26.075,26.0925,26.0574,26.0662,13100.0
2014-09-26 11:20:00,29.68,29.69,29.64,29.67,36100.0,26.0662,26.075,26.031,26.0574,36100.0
2014-09-26 11:25:00,29.67,29.7,29.66,29.68,51400.0,26.0574,26.0837,26.0486,26.0662,51400.0
2014-09-26 11:30:00,29.68,29.69,29.64,29.67,61800.0,26.0662,26.075,26.031,26.0574,61800.0
2014-09-26 11:35:00,29.67,29.68,29.64,29.66,40000.0,26.0574,26.0662,26.031,26.0486,40000.0
2014-09-26 11:40:00,29.66,29.67,29.62,29.63,46900.0,26.0486,26.0574,26.0135,26.0223,46900.0
2014-09-26 11:45:00,29.63,29.66,29.59,29.66,29500.0,26.0223,26.0486,25.9871,26.0486,29500.0
2014-09-26 11:50:00,29.66,29.68,29.63,29.66,25500.0,26.0486,26.0662,26.0223,26.0486,25500.0
2014-09-26 11:55:00,29.67,29.68,29.66,29.67,15200.0,26.0574,26.0662,26.0486,26.0574,15200.0
2014-09-26 12:00:00,29.67,29.71,29.67,29.69,24900.0,26.0574,26.0925,26.0574,26.075,24900.0
2014-09-26 12:05:00,29.68,29.72,29.66,29.7,35200.0,26.0662,26.1013,26.0486,26.0837,35200.0
2014-09-26 12:10:00,29.69,29.71,29.69,29.71,5500.0,26.075,26.0925,26.075,26.0925,5500.0
2014-09-26 12:15:00,29.7,29.74,29.67,29.73,33900.0,26.0837,26.1189,26.0574,26.1101,33900.0
2014-09-26 12:20:00,29.73,29.75,29.72,29.73,29400.0,26.1101,26.1277,26.1013,26.1101,29400.0
2014-09-26 12:25:00,29.74,29.75,29.71,29.73,35200.0,26.1189,26.1277,26.0925,26.1101,35200.0
2014-09-26 12:30:00,29.73,29.74,29.69,29.69,27900.0,26.1101,26.1189,26.075,26.075,27900.0
2014-09-26 12:35:00,29.7,29.71,29.68,29.7,37500.0,26.0837,26.0925,26.0662,26.0837,37500.0
2014-09-26 12:40:00,29.7,29.7,29.66,29.68,18700.0,26.0837,26.0837,26.0486,26.0662,18700.0
2014-09-26 12:45:00,29.68,29.7,29.68,29.7,14300.0,26.0662,26.0837,26.0662,26.0837,14300.0
2014-09-26 12:50:00,29.7,29.74,29.69,29.74,19200.0,26.0837,26.1189,26.075,26.1189,19200.0
2014-09-26 12:55:00,29.74,29.74,29.69,29.7,35100.0,26.1189,26.1189,26.075,26.0837,35100.0
2014-09-26 13:00:00,29.7,29.71,29.69,29.71,22800.0,26.0837,26.0925,26.075,26.0925,22800.0
2014-09-26 13:05:00,29.71,29.73,29.69,29.72,18700.0,26.0925,26.1101,26.075,26.1013,18700.0
2014-09-26 13:10:00,29.73,29.77,29.73,29.76,31100.0,26.1101,26.1452,26.1101,26.1364,31100.0
2014-09-26 13:15:00,29.76,29.79,29.76,29.78,64800.0,26.1364,26.1628,26.1364,26.154,64800.0
2014-09-26 13:20:00,29.78,29.8,29.75,29.79,33800.0,26.154,26.1716,26.1277,26.1628,33800.0
2014-09-26 13:25:00,29.79,29.8,29.76,29.78,24800.0,26.1628,26.1716,26.1364,26.154,24800.0
2014-09-26 13:30:00,29.77,29.81,29.77,29.81,18400.0,26.1452,26.1803,26.1452,26.1803,18400.0
2014-09-26 13:35:00,29.8,29.81,29.78,29.79,16000.0,26.1716,26.1803,26.154,26.1628,16000.0
2014-09-26 13:40:00,29.79,29.82,29.79,29.82,10200.0,26.1628,26.1891,26.1628,26.1891,10200.0
2014-09-26 13:45:00,29.82,29.85,29.82,29.84,38000.0,26.1891,26.2155,26.1891,26.2067,38000.0
2014-09-26 13:50:00,29.85,29.87,29.84,29.87,24300.0,26.2155,26.233,26.2067,26.233,24300.0
2014-09-26 13:55:00,29.87,29.91,29.86,29.9,46500.0,26.233,26.2682,26.2243,26.2594,46500.0
2014-09-26 14:00:00,29.9,29.94,29.9,29.92,44500.0,26.2594,26.2945,26.2594,26.277,44500.0
2014-09-26 14:05:00,29.92,29.98,29.92,29.96,54200.0,26.277,26.3296,26.277,26.3121,54200.0
2014-09-26 14:10:00,29.97,29.97,29.9,29.9,37900.0,26.3209,26.3209,26.2594,26.2594,37900.0
2014-09-26 14:15:00,29.9,29.98,29.9,29.96,53900.0,26.2594,26.3296,26.2594,26.3121,53900.0
2014-09-26 14:20:00,29.97,29.98,29.94,29.96,44400.0,26.3209,26.3296,26.2945,26.3121,44400.0
2014-09-26 14:25:00,29.97,29.98,29.95,29.95,27600.0,26.3209,26.3296,26.3033,26.3033,27600.0
2014-09-26 14:30:00,29.96,29.98,29.95,29.97,40700.0,26.3121,26.3296,26.3033,26.3209,40700.0
2014-09-26 14:35:00,29.96,30.04,29.96,30.04,59600.0,26.3121,26.3823,26.3121,26.3823,59600.0
2014-09-26 14:40:00,30.04,30.05,30.02,30.04,63500.0,26.3823,26.3911,26.3648,26.3823,63500.0
2014-09-26 14:45:00,30.04,30.09,30.04,30.07,43100.0,26.3823,26.4263,26.3823,26.4087,43100.0
2014-09-26 14:50:00,30.07,30.08,30.02,30.03,39000.0,26.4087,26.4175,26.3648,26.3736,39000.0
2014-09-26 14:55:00,30.03,30.03,30.01,30.03,65900.0,26.3736,26.3736,26.356,26.3736,65900.0
2014-09-26 15:00:00,30.02,30.04,30.02,30.03,27200.0,26.3648,26.3823,26.3648,26.3736,27200.0
2014-09-26 15:05:00,30.04,30.05,30.02,30.04,78100.0,26.3823,26.3911,26.3648,26.3823,78100.0
2014-09-26 15:10:00,30.03,30.06,30.03,30.04,36400.0,26.3736,26.3999,26.3736,26.3823,36400.0
2014-09-26 15:15:00,30.04,30.05,29.99,29.99,38900.0,26.3823,26.3911,26.3384,26.3384,38900.0
2014-09-26 15:20:00,29.99,30.01,29.98,30.0,44200.0,26.3384,26.356,26.3296,26.3472,44200.0
2014-09-26 15:25:00,30.0,30.01,29.98,30.0,46600.0,26.3472,26.356,26.3296,26.3472,46600.0
2014-09-26 15:30:00,30.0,30.02,29.95,29.95,72300.0,26.3472,26.3648,26.3033,26.3033,72300.0
2014-09-26 15:35:00,29.96,29.97,29.93,29.96,69500.0,26.3121,26.3209,26.2857,26.3121,69500.0
2014-09-26 15:40:00,29.96,29.97,29.94,29.95,84600.0,26.3121,26.3209,26.2945,26.3033,84600.0
2014-09-26 15:45:00,29.95,29.96,29.9,29.9,160100.0,26.3033,26.3121,26.2594,26.2594,160100.0
2014-09-26 15:50:00,29.91,29.95,29.89,29.91,260900.0,26.2682,26.3033,26.2506,26.2682,260900.0
2014-09-26 15:55:00,29.92,29.93,29.9,29.92,349300.0,26.277,26.2857,26.2594,26.277,349300.0
2014-09-29 09:30:00,29.48,29.52,29.34,29.34,111400.0,25.8905,25.9257,25.7676,25.7676,111400.0
2014-09-29 09:35:00,29.36,29.45,29.34,29.43,84400.0,25.7851,25.8642,25.7676,25.8466,84400.0
2014-09-29 09:40:00,29.42,29.53,29.41,29.53,91900.0,25.8378,25.9344,25.829,25.9344,91900.0
2014-09-29 09:45:00,29.54,29.55,29.5,29.54,81800.0,25.9432,25.952,25.9081,25.9432,81800.0
2014-09-29 09:50:00,29.53,29.57,29.47,29.56,72100.0,25.9344,25.9696,25.8817,25.9608,72100.0
2014-09-29 09:55:00,29.57,29.66,29.56,29.66,64600.0,25.9696,26.0486,25.9608,26.0486,64600.0
2014-09-29 10:00:00,29.66,29.67,29.6,29.64,62400.0,26.0486,26.0574,25.9959,26.031,62400.0
2014-09-29 10:05:00,29.64,29.73,29.63,29.67,84200.0,26.031,26.1101,26.0223,26.0574,84200.0
2014-09-29 10:10:00,29.67,29.73,29.66,29.73,33400.0,26.0574,26.1101,26.0486,26.1101,33400.0
2014-09-29 10:15:00,29.73,29.81,29.73,29.81,103800.0,26.1101,26.1803,26.1101,26.1803,103800.0
2014-09-29 10:20:00,29.82,29.85,29.79,29.79,65100.0,26.1891,26.2155,26.1628,26.1628,65100.0
2014-09-29 10:25:00,29.79,29.8,29.73,29.74,56100.0,26.1628,26.1716,26.1101,26.1189,56100.0
2014-09-29 10:30:00,29.74,29.78,29.71,29.77,50700.0,26.1189,26.154,26.0925,26.1452,50700.0
2014-09-29 10:35:00,29.76,29.76,29.72,29.74,30000.0,26.1364,26.1364,26.1013,26.1189,30000.0
2014-09-29 10:40:00,29.75,29.84,29.75,29.8,57000.0,26.1277,26.2067,26.1277,26.1716,57000.0
2014-09-29 10:45:00,29.8,29.81,29.74,29.76,56000.0,26.1716,26.1803,26.1189,26.1364,56000.0
2014-09-29 10:50:00,29.75,29.77,29.73,29.76,24500.0,26.1277,26.1452,26.1101,26.1364,24500.0
2014-09-29 10:55:00,29.76,29.76,29.73,29.73,23900.0,26.1364,26.1364,26.1101,26.1101,23900.0
2014-09-29 11:00:00,29.74,29.75,29.71,29.71,32800.0,26.1189,26.1277,26.0925,26.0925,32800.0
2014-09-29 11:05:00,29.71,29.71,29.69,29.7,78800.0,26.0925,26.0925,26.075,26.0837,78800.0
2014-09-29 11:10:00,29.71,29.83,29.71,29.83,47800.0,26.0925,26.1979,26.0925,26.1979,47800.0
2014-09-29 11:15:00,29.84,29.87,29.83,29.84,26200.0,26.2067,26.233,26.1979,26.2067,26200.0
2014-09-29 11:20:00,29.84,29.84,29.8,29.81,27000.0,26.2067,26.2067,26.1716,26.1803,27000.0
2014-09-29 11:25:00,29.8,29.81,29.78,29.8,27700.0,26.1716,26.1803,26.154,26.1716,27700.0
2014-09-29 11:30:00,29.81,29.82,29.77,29.8,26100.0,26.1803,26.1891,26.1452,26.1716,26100.0
2014-09-29 11:35:00,29.79,29.8,29.76,29.76,20300.0,26.1628,26.1716,26.1364,26.1364,20300.0
2014-09-29 11:40:00,29.76,29.77,29.74,29.77,30100.0,26.1364,26.1452,26.1189,26.1452,30100.0
2014-09-29 11:45:00,29.77,29.78,29.75,29.78,16800.0,26.1452,26.154,26.1277,26.154,16800.0
2014-09-29 11:50:00,29.78,29.81,29.78,29.8,14300.0,26.154,26.1803,26.154,26.1716,14300.0
2014-09-29 11:55:00,29.8,29.82,29.79,29.81,38400.0,26.1716,26.1891,26.1628,26.1803,38400.0
2014-09-29 12:00:00,29.8,29.8,29.74,29.75,47500.0,26.1716,26.1716,26.1189,26.1277,47500.0
2014-09-29 12:05:00,29.74,29.74,29.72,29.73,24300.0,26.1189,26.1189,26.1013,26.1101,24300.0
2014-09-29 12:10:00,29.74,29.74,29.67,29.67,33000.0,26.1189,26.1189,26.0574,26.0574,33000.0
2014-09-29 12:15:00,29.67,29.72,29.66,29.71,33400.0,26.0574,26.1013,26.0486,26.0925,33400.0
2014-09-29 12:20:00,29.72,29.74,29.7,29.71,26500.0,26.1013,26.1189,26.0837,26.0925,26500.0
2014-09-29 12:25:00,29.7,29.7,29.66,29.68,22700.0,26.0837,26.0837,26.0486,26.0662,22700.0
2014-09-29 12:30:00,29.67,29.69,29.66,29.66,31900.0,26.0574,26.075,26.0486,26.0486,31900.0
2014-09-29 12:35:00,29.65,29.66,29.61,29.62,34100.0,26.0398,26.0486,26.0047,26.0135,34100.0
2014-09-29 12:40:00,29.62,29.68,29.62,29.67,16500.0,26.0135,26.0662,26.0135,26.0574,16500.0
2014-09-29 12:45:00,29.67,29.68,29.63,29.67,33500.0,26.0574,26.0662,26.0223,26.0574,33500.0
2014-09-29 12:50:00,29.67,29.73,29.67,29.71,20700.0,26.0574,26.1101,26.0574,26.0925,20700.0
2014-09-29 12:55:00,29.72,29.75,29.72,29.72,20900.0,26.1013,26.1277,26.1013,26.1013,20900.0
2014-09-29 13:00:00,29.72,29.74,29.71,29.71,19200.0,26.1013,26.1189,26.0925,26.0925,19200.0
2014-09-29 13:05:00,29.72,29.72,29.68,29.7,22200.0,26.1013,26.1013,26.0662,26.0837,22200.0
2014-09-29 13:10:00,29.71,29.72,29.69,29.69,16700.0,26.0925,26.1013,26.075,26.075,16700.0
2014-09-29 13:15:00,29.69,29.76,29.69,29.74,32100.0,26.075,26.1364,26.075,26.1189,32100.0
2014-09-29 13:20:00,29.75,29.77,29.73,29.73,17100.0,26.1277,26.1452,26.1101,26.1101,17100.0
2014-09-29 13:25:00,29.72,29.75,29.72,29.74,18500.0,26.1013,26.1277,26.1013,26.1189,18500.0
2014-09-29 13:30:00,29.75,29.79,29.75,29.79,26700.0,26.1277,26.1628,26.1277,26.1628,26700.0
2014-09-29 13:35:00,29.78,29.78,29.73,29.75,22100.0,26.154,26.154,26.1101,26.1277,22100.0
2014-09-29 13:40:00,29.74,29.75,29.69,29.71,36100.0,26.1189,26.1277,26.075,26.0925,36100.0
2014-09-29 13:45:00,29.71,29.71,29.67,29.68,37800.0,26.0925,26.0925,26.0574,26.0662,37800.0
2014-09-29 13:50:00,29.68,29.7,29.68,29.7,44200.0,26.0662,26.0837,26.0662,26.0837,44200.0
2014-09-29 13:55:00,29.7,29.72,29.68,29.71,24600.0,26.0837,26.1013,26.0662,26.0925,24600.0
2014-09-29 14:00:00,29.72,29.77,29.71,29.75,44100.0,26.1013,26.1452,26.0925,26.1277,44100.0
2014-09-29 14:05:00,29.74,29.75,29.7,29.72,44900.0,26.1189,26.1277,26.0837,26.1013,44900.0
2014-09-29 14:10:00,29.72,29.73,29.69,29.7,44500.0,26.1013,26.1101,26.075,26.0837,44500.0
2014-09-29 14:15:00,29.7,29.7,29.64,29.64,55500.0,26.0837,26.0837,26.031,26.031,55500.0
2014-09-29 14:20:00,29.64,29.66,29.61,29.62,79100.0,26.031,26.0486,26.0047,26.0135,79100.0
2014-09-29 14:25:00,29.62,29.65,29.61,29.61,57300.0,26.0135,26.0398,26.0047,26.0047,57300.0
2014-09-29 14:30:00,29.61,29.66,29.61,29.66,61500.0,26.0047,26.0486,26.0047,26.0486,61500.0
2014-09-29 14:35:00,29.66,29.67,29.63,29.64,47900.0,26.0486,26.0574,26.0223,26.031,47900.0
2014-09-29 14:40:00,29.64,29.68,29.63,29.65,38900.0,26.031,26.0662,26.0223,26.0398,38900.0
2014-09-29 14:45:00,29.65,29.71,29.65,29.69,58000.0,26.0398,26.0925,26.0398,26.075,58000.0
2014-09-29 14:50:00,29.7,29.71,29.69,29.69,40700.0,26.0837,26.0925,26.075,26.075,40700.0
2014-09-29 14:55:00,29.7,29.76,29.67,29.75,63800.0,26.0837,26.1364,26.0574,26.1277,63800.0
2014-09-29 15:00:00,29.75,29.76,29.73,29.74,39700.0,26.1277,26.1364,26.1101,26.1189,39700.0
2014-09-29 15:05:00,29.74,29.78,29.73,29.75,59100.0,26.1189,26.154,26.1101,26.1277,59100.0
2014-09-29 15:10:00,29.75,29.8,29.74,29.79,72100.0,26.1277,26.1716,26.1189,26.1628,72100.0
2014-09-29 15:15:00,29.79,29.8,29.74,29.76,81700.0,26.1628,26.1716,26.1189,26.1364,81700.0
2014-09-29 15:20:00,29.76,29.8,29.76,29.79,74900.0,26.1364,26.1716,26.1364,26.1628,74900.0
2014-09-29 15:25:00,29.79,29.82,29.78,29.79,79500.0,26.1628,26.1891,26.154,26.1628,79500.0
2014-09-29 15:30:00,29.79,29.81,29.77,29.81,64700.0,26.1628,26.1803,26.1452,26.1803,64700.0
2014-09-29 15:35:00,29.81,29.82,29.77,29.8,77200.0,26.1803,26.1891,26.1452,26.1716,77200.0
2014-09-29 15:40:00,29.79,29.79,29.69,29.69,144700.0,26.1628,26.1628,26.075,26.075,144700.0
2014-09-29 15:45:00,29.69,29.73,29.68,29.73,202600.0,26.075,26.1101,26.0662,26.1101,202600.0
2014-09-29 15:50:00,29.73,29.76,29.72,29.75,167700.0,26.1101,26.1364,26.1013,26.1277,167700.0
2014-09-29 15:55:00,29.74,29.78,29.74,29.75,277600.0,26.1189,26.154,26.1189,26.1277,277600.0
2014-09-30 09:30:00,29.91,30.11,29.88,30.03,181000.0,26.2682,26.4438,26.2418,26.3736,181000.0
2014-09-30 09:35:00,30.03,30.08,29.97,30.0,158100.0,26.3736,26.4175,26.3209,26.3472,158100.0
2014-09-30 09:40:00,29.99,29.99,29.8,29.8,64600.0,26.3384,26.3384,26.1716,26.1716,64600.0
2014-09-30 09:45:00,29.8,29.84,29.74,29.77,137100.0,26.1716,26.2067,26.1189,26.1452,137100.0
2014-09-30 09:50:00,29.76,29.78,29.63,29.76,80100.0,26.1364,26.154,26.0223,26.1364,80100.0
2014-09-30 09:55:00,29.77,29.77,29.7,29.76,57500.0,26.1452,26.1452,26.0837,26.1364,57500.0
2014-09-30 10:00:00,29.75,29.75,29.68,29.7,97800.0,26.1277,26.1277,26.0662,26.0837,97800.0
2014-09-30 10:05:00,29.69,29.77,29.67,29.75,55900.0,26.075,26.1452,26.0574,26.1277,55900.0
2014-09-30 10:10:00,29.74,29.83,29.73,29.81,27700.0,26.1189,26.1979,26.1101,26.1803,27700.0
2014-09-30 10:15:00,29.81,29.87,29.79,29.84,33500.0,26.1803,26.233,26.1628,26.2067,33500.0
2014-09-30 10:20:00,29.84,29.87,29.78,29.8,53200.0,26.2067,26.233,26.154,26.1716,53200.0
2014-09-30 10:25:00,29.79,29.86,29.79,29.84,102600.0,26.1628,26.2243,26.1628,26.2067,102600.0
2014-09-30 10:30:00,29.83,29.87,29.79,29.83,44000.0,26.1979,26.233,26.1628,26.1979,44000.0
2014-09-30 10:35:00,29.84,29.86,29.78,29.84,31000.0,26.2067,26.2243,26.154,26.2067,31000.0
2014-09-30 10:40:00,29.84,29.84,29.79,29.79,103700.0,26.2067,26.2067,26.1628,26.1628,103700.0
2014-09-30 10:45:00,29.79,29.86,29.78,29.86,96300.0,26.1628,26.2243,26.154,26.2243,96300.0
2014-09-30 10:50:00,29.86,29.86,29.75,29.76,81000.0,26.2243,26.2243,26.1277,26.1364,81000.0
2014-09-30 10:55:00,29.76,29.79,29.73,29.75,54800.0,26.1364,26.1628,26.1101,26.1277,54800.0
2014-09-30 11:00:00,29.74,29.75,29.72,29.75,32700.0,26.1189,26.1277,26.1013,26.1277,32700.0
2014-09-30 11:05:00,29.74,29.79,29.74,29.77,57500.0,26.1189,26.1628,26.1189,26.1452,57500.0
2014-09-30 11:10:00,29.78,29.78,29.72,29.72,32700.0,26.154,26.154,26.1013,26.1013,32700.0
2014-09-30 11:15:00,29.73,29.75,29.72,29.74,19000.0,26.1101,26.1277,26.1013,26.1189,19000.0
2014-09-30 11:20:00,29.73,29.76,29.71,29.76,30900.0,26.1101,26.1364,26.0925,26.1364,30900.0
2014-09-30 11:25:00,29.75,29.78,29.75,29.76,43000.0,26.1277,26.154,26.1277,26.1364,43000.0
2014-09-30 11:30:00,29.77,29.77,29.71,29.72,53900.0,26.1452,26.1452,26.0925,26.1013,53900.0
2014-09-30 11:35:00,29.72,29.73,29.69,29.69,49000.0,26.1013,26.1101,26.075,26.075,49000.0
2014-09-30 11:40:00,29.69,29.7,29.65,29.67,33500.0,26.075,26.0837,26.0398,26.0574,33500.0
2014-09-30 11:45:00,29.66,29.69,29.65,29.66,56100.0,26.0486,26.075,26.0398,26.0486,56100.0
2014-09-30 11:50:00,29.67,29.7,29.66,29.69,20600.0,26.0574,26.0837,26.0486,26.075,20600.0
2014-09-30 11:55:00,29.69,29.7,29.66,29.7,17300.0,26.075,26.0837,26.0486,26.0837,17300.0
2014-09-30 12:00:00,29.7,29.72,29.66,29.72,35400.0,26.0837,26.1013,26.0486,26.1013,35400.0
2014-09-30 12:05:00,29.72,29.73,29.69,29.69,23500.0,26.1013,26.1101,26.075,26.075,23500.0
2014-09-30 12:10:00,29.7,29.74,29.69,29.73,31500.0,26.0837,26.1189,26.075,26.1101,31500.0
2014-09-30 12:15:00,29.72,29.73,29.69,29.71,35000.0,26.1013,26.1101,26.075,26.0925,35000.0
2014-09-30 12:20:00,29.72,29.72,29.62,29.62,23300.0,26.1013,26.1013,26.0135,26.0135,23300.0
2014-09-30 12:25:00,29.62,29.64,29.59,29.62,81200.0,26.0135,26.031,25.9871,26.0135,81200.0
2014-09-30 12:30:00,29.62,29.63,29.61,29.62,44300.0,26.0135,26.0223,26.0047,26.0135,44300.0
2014-09-30 12:35:00,29.62,29.63,29.52,29.53,73600.0,26.0135,26.0223,25.9257,25.9344,73600.0
2014-09-30 12:40:00,29.52,29.57,29.51,29.55,44900.0,25.9257,25.9696,25.9169,25.952,44900.0
2014-09-30 12:45:00,29.55,29.61,29.55,29.59,66000.0,25.952,26.0047,25.952,25.9871,66000.0
2014-09-30 12:50:00,29.59,29.62,29.57,29.57,48500.0,25.9871,26.0135,25.9696,25.9696,48500.0
2014-09-30 12:55:00,29.59,29.6,29.55,29.58,65300.0,25.9871,25.9959,25.952,25.9783,65300.0
2014-09-30 13:00:00,29.58,29.63,29.58,29.62,23800.0,25.9783,26.0223,25.9783,26.0135,23800.0
2014-09-30 13:05:00,29.62,29.67,29.61,29.61,35300.0,26.0135,26.0574,26.0047,26.0047,35300.0
2014-09-30 13:10:00,29.6,29.64,29.6,29.62,24900.0,25.9959,26.031,25.9959,26.0135,24900.0
2014-09-30 13:15:00,29.62,29.65,29.61,29.63,19700.0,26.0135,26.0398,26.0047,26.0223,19700.0
2014-09-30 13:20:00,29.62,29.63,29.58,29.59,30400.0,26.0135,26.0223,25.9783,25.9871,30400.0
2014-09-30 13:25:00,29.59,29.61,29.52,29.54,66800.0,25.9871,26.0047,25.9257,25.9432,66800.0
2014-09-30 13:30:00,29.53,29.56,29.49,29.49,77100.0,25.9344,25.9608,25.8993,25.8993,77100.0
2014-09-30 13:35:00,29.49,29.55,29.49,29.53,55200.0,25.8993,25.952,25.8993,25.9344,55200.0
2014-09-30 13:40:00,29.54,29.54,29.5,29.5,23400.0,25.9432,25.9432,25.9081,25.9081,23400.0
2014-09-30 13:45:00,29.49,29.49,29.45,29.47,30600.0,25.8993,25.8993,25.8642,25.8817,30600.0
2014-09-30 13:50:00,29.47,29.49,29.46,29.48,77800.0,25.8817,25.8993,25.873,25.8905,77800.0
2014-09-30 13:55:00,29.48,29.49,29.45,29.46,74000.0,25.8905,25.8993,25.8642,25.873,74000.0
2014-09-30 14:00:00,29.46,29.46,29.44,29.46,120200.0,25.873,25.873,25.8554,25.873,120200.0
2014-09-30 14:05:00,29.46,29.48,29.46,29.47,82900.0,25.873,25.8905,25.873,25.8817,82900.0
2014-09-30 14:10:00,29.48,29.49,29.47,29.49,102900.0,25.8905,25.8993,25.8817,25.8993,102900.0
2014-09-30 14:15:00,29.49,29.49,29.45,29.46,66300.0,25.8993,25.8993,25.8642,25.873,66300.0
2014-09-30 14:20:00,29.46,29.48,29.42,29.42,67100.0,25.873,25.8905,25.8378,25.8378,67100.0
2014-09-30 14:25:00,29.42,29.51,29.4,29.48,85400.0,25.8378,25.9169,25.8203,25.8905,85400.0
2014-09-30 14:30:00,29.49,29.51,29.46,29.49,173000.0,25.8993,25.9169,25.873,25.8993,173000.0
2014-09-30 14:35:00,29.49,29.49,29.45,29.46,49900.0,25.8993,25.8993,25.8642,25.873,49900.0
2014-09-30 14:40:00,29.46,29.46,29.39,29.4,117600.0,25.873,25.873,25.8115,25.8203,117600.0
2014-09-30 14:45:00,29.4,29.43,29.37,29.39,258300.0,25.8203,25.8466,25.7939,25.8115,258300.0
2014-09-30 14:50:00,29.39,29.41,29.37,29.39,85900.0,25.8115,25.829,25.7939,25.8115,85900.0
2014-09-30 14:55:00,29.39,29.39,29.34,29.35,197500.0,25.8115,25.8115,25.7676,25.7764,197500.0
2014-09-30 15:00:00,29.36,29.36,29.32,29.32,169100.0,25.7851,25.7851,25.75,25.75,169100.0
2014-09-30 15:05:00,29.33,29.39,29.28,29.39,256200.0,25.7588,25.8115,25.7149,25.8115,256200.0
2014-09-30 15:10:00,29.39,29.45,29.39,29.43,93500.0,25.8115,25.8642,25.8115,25.8466,93500.0
2014-09-30 15:15:00,29.43,29.47,29.43,29.45,184500.0,25.8466,25.8817,25.8466,25.8642,184500.0
2014-09-30 15:20:00,29.46,29.5,29.46,29.46,175000.0,25.873,25.9081,25.873,25.873,175000.0
2014-09-30 15:25:00,29.47,29.47,29.43,29.45,113100.0,25.8817,25.8817,25.8466,25.8642,113100.0
2014-09-30 15:30:00,29.45,29.48,29.42,29.45,141000.0,25.8642,25.8905,25.8378,25.8642,141000.0
2014-09-30 15:35:00,29.46,29.51,29.45,29.45,197800.0,25.873,25.9169,25.8642,25.8642,197800.0
2014-09-30 15:40:00,29.45,29.49,29.45,29.47,139400.0,25.8642,25.8993,25.8642,25.8817,139400.0
2014-09-30 15:45:00,29.46,29.47,29.42,29.42,233900.0,25.873,25.8817,25.8378,25.8378,233900.0
2014-09-30 15:50:00,29.43,29.46,29.39,29.46,263100.0,25.8466,25.873,25.8115,25.873,263100.0
2014-09-30 15:55:00,29.46,29.47,29.38,29.39,550100.0,25.873,25.8817,25.8027,25.8115,550100.0
2014-10-01 09:30:00,29.2,29.25,29.03,29.12,219100.0,25.6446,25.6885,25.4953,25.5744,219100.0
2014-10-01 09:35:00,29.12,29.12,28.9,28.93,214500.0,25.5744,25.5744,25.3811,25.4075,214500.0
2014-10-01 09:40:00,28.92,28.97,28.86,28.91,110100.0,25.3987,25.4426,25.346,25.3899,110100.0
2014-10-01 09:45:00,28.9,28.94,28.89,28.91,124000.0,25.3811,25.4163,25.3724,25.3899,124000.0
2014-10-01 09:50:00,28.91,29.05,28.9,29.04,104600.0,25.3899,25.5129,25.3811,25.5041,104600.0
2014-10-01 09:55:00,29.04,29.12,29.04,29.07,75600.0,25.5041,25.5744,25.5041,25.5304,75600.0
2014-10-01 10:00:00,29.07,29.11,29.03,29.09,395700.0,25.5304,25.5656,25.4953,25.548,395700.0
2014-10-01 10:05:00,29.08,29.1,28.98,29.01,251100.0,25.5392,25.5568,25.4514,25.4778,251100.0
2014-10-01 10:10:00,29.02,29.08,29.0,29.05,94400.0,25.4865,25.5392,25.469,25.5129,94400.0
2014-10-01 10:15:00,29.05,29.13,29.04,29.12,94800.0,25.5129,25.5831,25.5041,25.5744,94800.0
2014-10-01 10:20:00,29.12,29.13,29.1,29.11,184400.0,25.5744,25.5831,25.5568,25.5656,184400.0
2014-10-01 10:25:00,29.11,29.14,29.09,29.1,490500.0,25.5656,25.5919,25.548,25.5568,490500.0
2014-10-01 10:30:00,29.1,29.1,29.05,29.08,69300.0,25.5568,25.5568,25.5129,25.5392,69300.0
2014-10-01 10:35:00,29.08,29.09,29.04,29.07,270100.0,25.5392,25.548,25.5041,25.5304,270100.0
2014-10-01 10:40:00,29.07,29.18,29.07,29.18,162700.0,25.5304,25.6271,25.5304,25.6271,162700.0
2014-10-01 10:45:00,29.18,29.24,29.17,29.19,170900.0,25.6271,25.6797,25.6183,25.6358,170900.0
2014-10-01 10:50:00,29.18,29.19,29.14,29.15,52000.0,25.6271,25.6358,25.5919,25.6007,52000.0
2014-10-01 10:55:00,29.14,29.23,29.14,29.22,45900.0,25.5919,25.671,25.5919,25.6622,45900.0
2014-10-01 11:00:00,29.22,29.3,29.22,29.27,67400.0,25.6622,25.7324,25.6622,25.7061,67400.0
2014-10-01 11:05:00,29.28,29.33,29.26,29.26,65200.0,25.7149,25.7588,25.6973,25.6973,65200.0
2014-10-01 11:10:00,29.26,29.26,29.22,29.24,47000.0,25.6973,25.6973,25.6622,25.6797,47000.0
2014-10-01 11:15:00,29.23,29.27,29.21,29.25,44700.0,25.671,25.7061,25.6534,25.6885,44700.0
2014-10-01 11:20:00,29.25,29.28,29.24,29.27,50900.0,25.6885,25.7149,25.6797,25.7061,50900.0
2014-10-01 11:25:00,29.26,29.26,29.19,29.21,39200.0,25.6973,25.6973,25.6358,25.6534,39200.0
2014-10-01 11:30:00,29.2,29.21,29.14,29.15,57700.0,25.6446,25.6534,25.5919,25.6007,57700.0
2014-10-01 11:35:00,29.16,29.18,29.15,29.17,34600.0,25.6095,25.6271,25.6007,25.6183,34600.0
2014-10-01 11:40:00,29.16,29.17,29.11,29.12,73500.0,25.6095,25.6183,25.5656,25.5744,73500.0
2014-10-01 11:45:00,29.11,29.12,29.07,29.12,77900.0,25.5656,25.5744,25.5304,25.5744,77900.0
2014-10-01 11:50:00,29.11,29.17,29.1,29.16,33800.0,25.5656,25.6183,25.5568,25.6095,33800.0
2014-10-01 11:55:00,29.17,29.17,29.12,29.12,31600.0,25.6183,25.6183,25.5744,25.5744,31600.0
2014-10-01 12:00:00,29.13,29.13,29.1,29.11,34700.0,25.5831,25.5831,25.5568,25.5656,34700.0
2014-10-01 12:05:00,29.11,29.17,29.1,29.17,41600.0,25.5656,25.6183,25.5568,25.6183,41600.0
2014-10-01 12:10:00,29.17,29.17,29.11,29.11,30400.0,25.6183,25.6183,25.5656,25.5656,30400.0
2014-10-01 12:15:00,29.11,29.15,29.11,29.15,29800.0,25.5656,25.6007,25.5656,25.6007,29800.0
2014-10-01 12:20:00,29.15,29.15,29.12,29.14,24100.0,25.6007,25.6007,25.5744,25.5919,24100.0
2014-10-01 12:25:00,29.14,29.15,29.1,29.14,39800.0,25.5919,25.6007,25.5568,25.5919,39800.0
2014-10-01 12:30:00,29.14,29.15,29.1,29.15,398600.0,25.5919,25.6007,25.5568,25.6007,398600.0
2014-10-01 12:35:00,29.15,29.15,29.12,29.12,56500.0,25.6007,25.6007,25.5744,25.5744,56500.0
2014-10-01 12:40:00,29.12,29.13,29.1,29.13,33800.0,25.5744,25.5831,25.5568,25.5831,33800.0
2014-10-01 12:45:00,29.12,29.14,29.1,29.1,118200.0,25.5744,25.5919,25.5568,25.5568,118200.0
2014-10-01 12:50:00,29.1,29.16,29.1,29.15,151000.0,25.5568,25.6095,25.5568,25.6007,151000.0
2014-10-01 12:55:00,29.15,29.15,29.11,29.12,80100.0,25.6007,25.6007,25.5656,25.5744,80100.0
2014-10-01 13:00:00,29.12,29.18,29.11,29.16,117200.0,25.5744,25.6271,25.5656,25.6095,117200.0
2014-10-01 13:05:00,29.15,29.17,29.12,29.12,141300.0,25.6007,25.6183,25.5744,25.5744,141300.0
2014-10-01 13:10:00,29.13,29.14,29.1,29.12,60500.0,25.5831,25.5919,25.5568,25.5744,60500.0
2014-10-01 13:15:00,29.12,29.12,29.1,29.1,132000.0,25.5744,25.5744,25.5568,25.5568,132000.0
2014-10-01 13:20:00,29.1,29.14,29.1,29.13,108700.0,25.5568,25.5919,25.5568,25.5831,108700.0
2014-10-01 13:25:00,29.13,29.16,29.12,29.15,65900.0,25.5831,25.6095,25.5744,25.6007,65900.0
2014-10-01 13:30:00,29.15,29.16,29.1,29.11,94000.0,25.6007,25.6095,25.5568,25.5656,94000.0
2014-10-01 13:35:00,29.11,29.12,29.1,29.1,76200.0,25.5656,25.5744,25.5568,25.5568,76200.0
2014-10-01 13:40:00,29.1,29.11,29.03,29.04,187800.0,25.5568,25.5656,25.4953,25.5041,187800.0
2014-10-01 13:45:00,29.04,29.04,28.98,28.98,159500.0,25.5041,25.5041,25.4514,25.4514,159500.0
2014-10-01 13:50:00,28.99,29.0,28.94,28.95,48700.0,25.4602,25.469,25.4163,25.4251,48700.0
2014-10-01 13:55:00,28.95,28.95,28.89,28.9,91400.0,25.4251,25.4251,25.3724,25.3811,91400.0
2014-10-01 14:00:00,28.9,28.94,28.89,28.92,59300.0,25.3811,25.4163,25.3724,25.3987,59300.0
2014-10-01 14:05:00,28.92,28.96,28.91,28.95,39600.0,25.3987,25.4338,25.3899,25.4251,39600.0
2014-10-01 14:10:00,28.94,28.96,28.9,28.9,78500.0,25.4163,25.4338,25.3811,25.3811,78500.0
2014-10-01 14:15:00,28.9,28.93,28.89,28.93,701400.0,25.3811,25.4075,25.3724,25.4075,701400.0
2014-10-01 14:20:00,28.93,28.95,28.9,28.95,338400.0,25.4075,25.4251,25.3811,25.4251,338400.0
2014-10-01 14:25:00,28.95,28.96,28.91,28.93,106700.0,25.4251,25.4338,25.3899,25.4075,106700.0
2014-10-01 14:30:00,28.93,28.94,28.91,28.92,66600.0,25.4075,25.4163,25.3899,25.3987,66600.0
2014-10-01 14:35:00,28.91,28.93,28.91,28.93,87700.0,25.3899,25.4075,25.3899,25.4075,87700.0
2014-10-01 14:40:00,28.93,28.93,28.9,28.91,56600.0,25.4075,25.4075,25.3811,25.3899,56600.0
2014-10-01 14:45:00,28.91,28.92,28.9,28.9,56000.0,25.3899,25.3987,25.3811,25.3811,56000.0
2014-10-01 14:50:00,28.89,28.9,28.85,28.85,54700.0,25.3724,25.3811,25.3372,25.3372,54700.0
2014-10-01 14:55:00,28.85,28.86,28.76,28.77,119000.0,25.3372,25.346,25.2582,25.267,119000.0
2014-10-01 15:00:00,28.76,28.8,28.74,28.75,82600.0,25.2582,25.2933,25.2406,25.2494,82600.0
2014-10-01 15:05:00,28.75,28.79,28.74,28.75,85900.0,25.2494,25.2845,25.2406,25.2494,85900.0
2014-10-01 15:10:00,28.75,28.78,28.73,28.75,90200.0,25.2494,25.2758,25.2318,25.2494,90200.0
2014-10-01 15:15:00,28.75,28.79,28.75,28.77,83500.0,25.2494,25.2845,25.2494,25.267,83500.0
2014-10-01 15:20:00,28.77,28.77,28.69,28.69,115400.0,25.267,25.267,25.1967,25.1967,115400.0
2014-10-01 15:25:00,28.69,28.76,28.69,28.75,174200.0,25.1967,25.2582,25.1967,25.2494,174200.0
2014-10-01 15:30:00,28.76,28.8,28.75,28.78,119700.0,25.2582,25.2933,25.2494,25.2758,119700.0
2014-10-01 15:35:00,28.78,28.79,28.73,28.74,319400.0,25.2758,25.2845,25.2318,25.2406,319400.0
2014-10-01 15:40:00,28.75,28.79,28.74,28.79,324700.0,25.2494,25.2845,25.2406,25.2845,324700.0
2014-10-01 15:45:00,28.79,28.86,28.78,28.86,258700.0,25.2845,25.346,25.2758,25.346,258700.0
2014-10-01 15:50:00,28.85,28.85,28.8,28.83,252400.0,25.3372,25.3372,25.2933,25.3197,252400.0
2014-10-01 15:55:00,28.82,28.84,28.77,28.78,497800.0,25.3109,25.3285,25.267,25.2758,497800.0
2014-10-02 09:30:00,28.8,28.93,28.76,28.82,146400.0,25.2933,25.4075,25.2582,25.3109,146400.0
2014-10-02 09:35:00,28.83,28.94,28.83,28.92,121700.0,25.3197,25.4163,25.3197,25.3987,121700.0
2014-10-02 09:40:00,28.91,28.92,28.86,28.86,123500.0,25.3899,25.3987,25.346,25.346,123500.0
2014-10-02 09:45:00,28.86,28.87,28.78,28.84,57700.0,25.346,25.3548,25.2758,25.3285,57700.0
2014-10-02 09:50:00,28.84,28.9,28.84,28.88,78100.0,25.3285,25.3811,25.3285,25.3636,78100.0
2014-10-02 09:55:00,28.88,28.9,28.85,28.87,55600.0,25.3636,25.3811,25.3372,25.3548,55600.0
2014-10-02 10:00:00,28.87,28.91,28.86,28.88,68500.0,25.3548,25.3899,25.346,25.3636,68500.0
2014-10-02 10:05:00,28.88,28.95,28.87,28.94,66300.0,25.3636,25.4251,25.3548,25.4163,66300.0
2014-10-02 10:10:00,28.94,28.95,28.9,28.91,186200.0,25.4163,25.4251,25.3811,25.3899,186200.0
2014-10-02 10:15:00,28.91,28.95,28.9,28.93,83400.0,25.3899,25.4251,25.3811,25.4075,83400.0
2014-10-02 10:20:00,28.93,28.96,28.91,28.95,51000.0,25.4075,25.4338,25.3899,25.4251,51000.0
2014-10-02 10:25:00,28.96,29.01,28.95,28.99,118600.0,25.4338,25.4778,25.4251,25.4602,118600.0
2014-10-02 10:30:00,28.98,28.99,28.96,28.96,271300.0,25.4514,25.4602,25.4338,25.4338,271300.0
2014-10-02 10:35:00,28.97,28.99,28.96,28.97,133100.0,25.4426,25.4602,25.4338,25.4426,133100.0
2014-10-02 10:40:00,28.97,28.98,28.94,28.97,165500.0,25.4426,25.4514,25.4163,25.4426,165500.0
2014-10-02 10:45:00,28.96,28.97,28.93,28.93,104400.0,25.4338,25.4426,25.4075,25.4075,104400.0
2014-10-02 10:50:00,28.94,28.97,28.93,28.96,140000.0,25.4163,25.4426,25.4075,25.4338,140000.0
2014-10-02 10:55:00,28.96,28.97,28.96,28.97,194600.0,25.4338,25.4426,25.4338,25.4426,194600.0
2014-10-02 11:00:00,28.96,28.99,28.94,28.98,481200.0,25.4338,25.4602,25.4163,25.4514,481200.0
2014-10-02 11:05:00,28.97,29.02,28.97,29.02,70600.0,25.4426,25.4865,25.4426,25.4865,70600.0
2014-10-02 11:10:00,29.02,29.04,28.99,29.01,72300.0,25.4865,25.5041,25.4602,25.4778,72300.0
2014-10-02 11:15:00,29.02,29.04,29.0,29.01,153600.0,25.4865,25.5041,25.469,25.4778,153600.0
2014-10-02 11:20:00,29.0,29.01,28.98,28.99,361000.0,25.469,25.4778,25.4514,25.4602,361000.0
2014-10-02 11:25:00,28.99,29.01,28.99,29.0,126300.0,25.4602,25.4778,25.4602,25.469,126300.0
2014-10-02 11:30:00,29.0,29.01,28.98,29.0,167700.0,25.469,25.4778,25.4514,25.469,167700.0
2014-10-02 11:35:00,28.99,29.0,28.98,28.98,569500.0,25.4602,25.469,25.4514,25.4514,569500.0
2014-10-02 11:40:00,28.98,28.99,28.96,28.98,364600.0,25.4514,25.4602,25.4338,25.4514,364600.0
2014-10-02 11:45:00,28.99,29.0,28.9,28.9,252000.0,25.4602,25.469,25.3811,25.3811,252000.0
2014-10-02 11:50:00,28.9,28.92,28.88,28.9,195600.0,25.3811,25.3987,25.3636,25.3811,195600.0
2014-10-02 11:55:00,28.91,28.91,28.86,28.88,130300.0,25.3899,25.3899,25.346,25.3636,130300.0
2014-10-02 12:00:00,28.88,28.88,28.77,28.8,139100.0,25.3636,25.3636,25.267,25.2933,139100.0
2014-10-02 12:05:00,28.8,28.82,28.78,28.81,143500.0,25.2933,25.3109,25.2758,25.3021,143500.0
2014-10-02 12:10:00,28.81,28.81,28.71,28.74,171400.0,25.3021,25.3021,25.2143,25.2406,171400.0
2014-10-02 12:15:00,28.74,28.78,28.73,28.78,55300.0,25.2406,25.2758,25.2318,25.2758,55300.0
2014-10-02 12:20:00,28.78,28.78,28.71,28.74,82700.0,25.2758,25.2758,25.2143,25.2406,82700.0
2014-10-02 12:25:00,28.73,28.74,28.7,28.71,51200.0,25.2318,25.2406,25.2055,25.2143,51200.0
2014-10-02 12:30:00,28.71,28.73,28.62,28.63,90400.0,25.2143,25.2318,25.1352,25.144,90400.0
2014-10-02 12:35:00,28.64,28.64,28.59,28.61,69100.0,25.1528,25.1528,25.1089,25.1265,69100.0
2014-10-02 12:40:00,28.62,28.65,28.58,28.65,33100.0,25.1352,25.1616,25.1001,25.1616,33100.0
2014-10-02 12:45:00,28.64,28.68,28.63,28.66,56000.0,25.1528,25.1879,25.144,25.1704,56000.0
2014-10-02 12:50:00,28.66,28.76,28.65,28.75,49100.0,25.1704,25.2582,25.1616,25.2494,49100.0
2014-10-02 12:55:00,28.75,28.79,28.73,28.77,112100.0,25.2494,25.2845,25.2318,25.267,112100.0
2014-10-02 13:00:00,28.77,28.8,28.73,28.78,107700.0,25.267,25.2933,25.2318,25.2758,107700.0
2014-10-02 13:05:00,28.79,28.8,28.74,28.78,79300.0,25.2845,25.2933,25.2406,25.2758,79300.0
2014-10-02 13:10:00,28.78,28.84,28.77,28.84,156100.0,25.2758,25.3285,25.267,25.3285,156100.0
2014-10-02 13:15:00,28.83,28.93,28.83,28.92,164600.0,25.3197,25.4075,25.3197,25.3987,164600.0
2014-10-02 13:20:00,28.91,28.92,28.88,28.89,115400.0,25.3899,25.3987,25.3636,25.3724,115400.0
2014-10-02 13:25:00,28.89,28.96,28.89,28.93,101900.0,25.3724,25.4338,25.3724,25.4075,101900.0
2014-10-02 13:30:00,28.94,28.98,28.93,28.94,81100.0,25.4163,25.4514,25.4075,25.4163,81100.0
2014-10-02 13:35:00,28.93,28.94,28.84,28.86,47000.0,25.4075,25.4163,25.3285,25.346,47000.0
2014-10-02 13:40:00,28.85,28.86,28.81,28.83,56100.0,25.3372,25.346,25.3021,25.3197,56100.0
2014-10-02 13:45:00,28.83,28.85,28.82,28.83,29700.0,25.3197,25.3372,25.3109,25.3197,29700.0
2014-10-02 13:50:00,28.83,28.89,28.82,28.89,62400.0,25.3197,25.3724,25.3109,25.3724,62400.0
2014-10-02 13:55:00,28.9,28.9,28.8,28.8,97000.0,25.3811,25.3811,25.2933,25.2933,97000.0
2014-10-02 14:00:00,28.82,28.86,28.81,28.85,89700.0,25.3109,25.346,25.3021,25.3372,89700.0
2014-10-02 14:05:00,28.86,28.92,28.83,28.9,94600.0,25.346,25.3987,25.3197,25.3811,94600.0
2014-10-02 14:10:00,28.9,28.94,28.86,28.94,121600.0,25.3811,25.4163,25.346,25.4163,121600.0
2014-10-02 14:15:00,28.94,28.94,28.87,28.88,108500.0,25.4163,25.4163,25.3548,25.3636,108500.0
2014-10-02 14:20:00,28.88,28.88,28.85,28.87,92100.0,25.3636,25.3636,25.3372,25.3548,92100.0
2014-10-02 14:25:00,28.86,28.92,28.86,28.91,115100.0,25.346,25.3987,25.346,25.3899,115100.0
2014-10-02 14:30:00,28.92,28.92,28.85,28.89,87600.0,25.3987,25.3987,25.3372,25.3724,87600.0
2014-10-02 14:35:00,28.88,28.92,28.87,28.89,51100.0,25.3636,25.3987,25.3548,25.3724,51100.0
2014-10-02 14:40:00,28.89,28.96,28.89,28.95,64800.0,25.3724,25.4338,25.3724,25.4251,64800.0
2014-10-02 14:45:00,28.94,28.99,28.93,28.99,82300.0,25.4163,25.4602,25.4075,25.4602,82300.0
2014-10-02 14:50:00,28.99,29.04,28.98,29.03,96900.0,25.4602,25.5041,25.4514,25.4953,96900.0
2014-10-02 14:55:00,29.03,29.04,29.0,29.0,92300.0,25.4953,25.5041,25.469,25.469,92300.0
2014-10-02 15:00:00,29.0,29.02,28.96,29.0,83100.0,25.469,25.4865,25.4338,25.469,83100.0
2014-10-02 15:05:00,29.0,29.04,29.0,29.04,61000.0,25.469,25.5041,25.469,25.5041,61000.0
2014-10-02 15:10:00,29.04,29.07,29.01,29.01,50600.0,25.5041,25.5304,25.4778,25.4778,50600.0
2014-10-02 15:15:00,29.01,29.02,28.95,28.96,86700.0,25.4778,25.4865,25.4251,25.4338,86700.0
2014-10-02 15:20:00,28.96,29.01,28.95,28.97,48000.0,25.4338,25.4778,25.4251,25.4426,48000.0
2014-10-02 15:25:00,28.96,29.08,28.96,29.07,214800.0,25.4338,25.5392,25.4338,25.5304,214800.0
2014-10-02 15:30:00,29.06,29.06,29.02,29.05,140200.0,25.5217,25.5217,25.4865,25.5129,140200.0
2014-10-02 15:35:00,29.05,29.09,29.05,29.08,83000.0,25.5129,25.548,25.5129,25.5392,83000.0
2014-10-02 15:40:00,29.09,29.1,29.06,29.07,111400.0,25.548,25.5568,25.5217,25.5304,111400.0
2014-10-02 15:45:00,29.06,29.1,29.04,29.1,221800.0,25.5217,25.5568,25.5041,25.5568,221800.0
2014-10-02 15:50:00,29.1,29.13,29.08,29.09,135800.0,25.5568,25.5831,25.5392,25.548,135800.0
2014-10-02 15:55:00,29.09,29.13,29.05,29.05,282800.0,25.548,25.5831,25.5129,25.5129,282800.0
2014-10-03 09:30:00,29.42,29.63,29.4,29.6,157100.0,25.8378,26.0223,25.8203,25.9959,157100.0
2014-10-03 09:35:00,29.6,29.6,29.36,29.37,150400.0,25.9959,25.9959,25.7851,25.7939,150400.0
2014-10-03 09:40:00,29.37,29.49,29.34,29.46,119900.0,25.7939,25.8993,25.7676,25.873,119900.0
2014-10-03 09:45:00,29.47,29.63,29.46,29.61,133600.0,25.8817,26.0223,25.873,26.0047,133600.0
2014-10-03 09:50:00,29.62,29.63,29.58,29.59,71000.0,26.0135,26.0223,25.9783,25.9871,71000.0
2014-10-03 09:55:00,29.6,29.63,29.56,29.58,84000.0,25.9959,26.0223,25.9608,25.9783,84000.0
2014-10-03 10:00:00,29.58,29.65,29.55,29.64,93700.0,25.9783,26.0398,25.952,26.031,93700.0
2014-10-03 10:05:00,29.64,29.67,29.62,29.67,60200.0,26.031,26.0574,26.0135,26.0574,60200.0
2014-10-03 10:10:00,29.68,29.69,29.65,29.66,132000.0,26.0662,26.075,26.0398,26.0486,132000.0
2014-10-03 10:15:00,29.66,29.67,29.64,29.64,81500.0,26.0486,26.0574,26.031,26.031,81500.0
2014-10-03 10:20:00,29.65,29.67,29.62,29.64,78700.0,26.0398,26.0574,26.0135,26.031,78700.0
2014-10-03 10:25:00,29.64,29.68,29.61,29.68,122900.0,26.031,26.0662,26.0047,26.0662,122900.0
2014-10-03 10:30:00,29.68,29.68,29.61,29.61,99500.0,26.0662,26.0662,26.0047,26.0047,99500.0
2014-10-03 10:35:00,29.61,29.65,29.6,29.65,66400.0,26.0047,26.0398,25.9959,26.0398,66400.0
2014-10-03 10:40:00,29.64,29.64,29.6,29.6,114500.0,26.031,26.031,25.9959,25.9959,114500.0
2014-10-03 10:45:00,29.61,29.63,29.59,29.63,53400.0,26.0047,26.0223,25.9871,26.0223,53400.0
2014-10-03 10:50:00,29.63,29.63,29.57,29.59,44000.0,26.0223,26.0223,25.9696,25.9871,44000.0
2014-10-03 10:55:00,29.59,29.6,29.55,29.55,40900.0,25.9871,25.9959,25.952,25.952,40900.0
2014-10-03 11:00:00,29.55,29.6,29.55,29.58,51900.0,25.952,25.9959,25.952,25.9783,51900.0
2014-10-03 11:05:00,29.58,29.62,29.57,29.61,77300.0,25.9783,26.0135,25.9696,26.0047,77300.0
2014-10-03 11:10:00,29.61,29.65,29.59,29.6,121600.0,26.0047,26.0398,25.9871,25.9959,121600.0
2014-10-03 11:15:00,29.6,29.61,29.56,29.56,98900.0,25.9959,26.0047,25.9608,25.9608,98900.0
2014-10-03 11:20:00,29.55,29.57,29.52,29.54,50600.0,25.952,25.9696,25.9257,25.9432,50600.0
2014-10-03 11:25:00,29.53,29.59,29.53,29.58,47100.0,25.9344,25.9871,25.9344,25.9783,47100.0
2014-10-03 11:30:00,29.58,29.65,29.57,29.6,157600.0,25.9783,26.0398,25.9696,25.9959,157600.0
2014-10-03 11:35:00,29.6,29.61,29.59,29.6,290700.0,25.9959,26.0047,25.9871,25.9959,290700.0
2014-10-03 11:40:00,29.6,29.61,29.54,29.54,84600.0,25.9959,26.0047,25.9432,25.9432,84600.0
2014-10-03 11:45:00,29.54,29.57,29.5,29.52,33600.0,25.9432,25.9696,25.9081,25.9257,33600.0
2014-10-03 11:50:00,29.51,29.53,29.5,29.52,34700.0,25.9169,25.9344,25.9081,25.9257,34700.0
2014-10-03 11:55:00,29.52,29.55,29.52,29.52,28900.0,25.9257,25.952,25.9257,25.9257,28900.0
2014-10-03 12:00:00,29.52,29.56,29.49,29.54,46000.0,25.9257,25.9608,25.8993,25.9432,46000.0
2014-10-03 12:05:00,29.54,29.55,29.5,29.5,23000.0,25.9432,25.952,25.9081,25.9081,23000.0
2014-10-03 12:10:00,29.5,29.57,29.5,29.51,46300.0,25.9081,25.9696,25.9081,25.9169,46300.0
2014-10-03 12:15:00,29.51,29.54,29.5,29.54,90100.0,25.9169,25.9432,25.9081,25.9432,90100.0
2014-10-03 12:20:00,29.53,29.55,29.5,29.53,78200.0,25.9344,25.952,25.9081,25.9344,78200.0
2014-10-03 12:25:00,29.52,29.57,29.52,29.56,43400.0,25.9257,25.9696,25.9257,25.9608,43400.0
2014-10-03 12:30:00,29.57,29.61,29.56,29.57,56900.0,25.9696,26.0047,25.9608,25.9696,56900.0
2014-10-03 12:35:00,29.58,29.58,29.53,29.56,16200.0,25.9783,25.9783,25.9344,25.9608,16200.0
2014-10-03 12:40:00,29.55,29.61,29.55,29.61,26200.0,25.952,26.0047,25.952,26.0047,26200.0
2014-10-03 12:45:00,29.61,29.61,29.56,29.56,24900.0,26.0047,26.0047,25.9608,25.9608,24900.0
2014-10-03 12:50:00,29.56,29.56,29.54,29.56,12800.0,25.9608,25.9608,25.9432,25.9608,12800.0
2014-10-03 12:55:00,29.57,29.59,29.54,29.54,23300.0,25.9696,25.9871,25.9432,25.9432,23300.0
2014-10-03 13:00:00,29.54,29.58,29.53,29.58,67000.0,25.9432,25.9783,25.9344,25.9783,67000.0
2014-10-03 13:05:00,29.58,29.62,29.57,29.61,39100.0,25.9783,26.0135,25.9696,26.0047,39100.0
2014-10-03 13:10:00,29.61,29.63,29.6,29.61,19000.0,26.0047,26.0223,25.9959,26.0047,19000.0
2014-10-03 13:15:00,29.61,29.61,29.58,29.61,42900.0,26.0047,26.0047,25.9783,26.0047,42900.0
2014-10-03 13:20:00,29.61,29.63,29.57,29.59,37800.0,26.0047,26.0223,25.9696,25.9871,37800.0
2014-10-03 13:25:00,29.58,29.61,29.58,29.61,18300.0,25.9783,26.0047,25.9783,26.0047,18300.0
2014-10-03 13:30:00,29.61,29.62,29.59,29.59,55600.0,26.0047,26.0135,25.9871,25.9871,55600.0
2014-10-03 13:35:00,29.6,29.6,29.57,29.59,25300.0,25.9959,25.9959,25.9696,25.9871,25300.0
2014-10-03 13:40:00,29.6,29.61,29.58,29.6,28500.0,25.9959,26.0047,25.9783,25.9959,28500.0
2014-10-03 13:45:00,29.61,29.62,29.58,29.59,21700.0,26.0047,26.0135,25.9783,25.9871,21700.0
2014-10-03 13:50:00,29.6,29.62,29.59,29.62,16600.0,25.9959,26.0135,25.9871,26.0135,16600.0
2014-10-03 13:55:00,29.62,29.66,29.61,29.66,45100.0,26.0135,26.0486,26.0047,26.0486,45100.0
2014-10-03 14:00:00,29.65,29.7,29.64,29.69,52800.0,26.0398,26.0837,26.031,26.075,52800.0
2014-10-03 14:05:00,29.7,29.7,29.62,29.63,34300.0,26.0837,26.0837,26.0135,26.0223,34300.0
2014-10-03 14:10:00,29.63,29.67,29.63,29.65,29100.0,26.0223,26.0574,26.0223,26.0398,29100.0
2014-10-03 14:15:00,29.65,29.66,29.63,29.64,24500.0,26.0398,26.0486,26.0223,26.031,24500.0
2014-10-03 14:20:00,29.64,29.67,29.64,29.67,17600.0,26.031,26.0574,26.031,26.0574,17600.0
2014-10-03 14:25:00,29.66,29.68,29.64,29.64,19600.0,26.0486,26.0662,26.031,26.031,19600.0
2014-10-03 14:30:00,29.64,29.66,29.63,29.64,18300.0,26.031,26.0486,26.0223,26.031,18300.0
2014-10-03 14:35:00,29.64,29.64,29.62,29.62,20000.0,26.031,26.031,26.0135,26.0135,20000.0
2014-10-03 14:40:00,29.63,29.66,29.62,29.63,24400.0,26.0223,26.0486,26.0135,26.0223,24400.0
2014-10-03 14:45:00,29.62,29.64,29.61,29.64,30000.0,26.0135,26.031,26.0047,26.031,30000.0
2014-10-03 14:50:00,29.63,29.63,29.59,29.59,33300.0,26.0223,26.0223,25.9871,25.9871,33300.0
2014-10-03 14:55:00,29.59,29.59,29.55,29.55,34500.0,25.9871,25.9871,25.952,25.952,34500.0
2014-10-03 15:00:00,29.55,29.61,29.54,29.61,41500.0,25.952,26.0047,25.9432,26.0047,41500.0
2014-10-03 15:05:00,29.6,29.61,29.54,29.54,39400.0,25.9959,26.0047,25.9432,25.9432,39400.0
2014-10-03 15:10:00,29.54,29.59,29.52,29.53,46700.0,25.9432,25.9871,25.9257,25.9344,46700.0
2014-10-03 15:15:00,29.54,29.56,29.53,29.54,18900.0,25.9432,25.9608,25.9344,25.9432,18900.0
2014-10-03 15:20:00,29.54,29.55,29.51,29.51,24600.0,25.9432,25.952,25.9169,25.9169,24600.0
2014-10-03 15:25:00,29.51,29.56,29.5,29.54,35700.0,25.9169,25.9608,25.9081,25.9432,35700.0
2014-10-03 15:30:00,29.54,29.55,29.51,29.51,43900.0,25.9432,25.952,25.9169,25.9169,43900.0
2014-10-03 15:35:00,29.51,29.56,29.51,29.55,53600.0,25.9169,25.9608,25.9169,25.952,53600.0
2014-10-03 15:40:00,29.55,29.56,29.52,29.56,91300.0,25.952,25.9608,25.9257,25.9608,91300.0
2014-10-03 15:45:00,29.56,29.64,29.55,29.64,170500.0,25.9608,26.031,25.952,26.031,170500.0
2014-10-03 15:50:00,29.64,29.64,29.59,29.62,156500.0,26.031,26.031,25.9871,26.0135,156500.0
2014-10-03 15:55:00,29.62,29.62,29.56,29.57,270900.0,26.0135,26.0135,25.9608,25.9696,270900.0
2014-10-06 09:30:00,29.78,29.85,29.71,29.81,156300.0,26.154,26.2155,26.0925,26.1803,156300.0
2014-10-06 09:35:00,29.82,29.87,29.76,29.85,149700.0,26.1891,26.233,26.1364,26.2155,149700.0
2014-10-06 09:40:00,29.85,29.94,29.85,29.94,99600.0,26.2155,26.2945,26.2155,26.2945,99600.0
2014-10-06 09:45:00,29.94,29.95,29.82,29.82,104700.0,26.2945,26.3033,26.1891,26.1891,104700.0
2014-10-06 09:50:00,29.83,29.83,29.75,29.75,107400.0,26.1979,26.1979,26.1277,26.1277,107400.0
2014-10-06 09:55:00,29.76,29.76,29.65,29.65,77300.0,26.1364,26.1364,26.0398,26.0398,77300.0
2014-10-06 10:00:00,29.66,29.72,29.65,29.72,115200.0,26.0486,26.1013,26.0398,26.1013,115200.0
2014-10-06 10:05:00,29.72,29.77,29.72,29.75,65600.0,26.1013,26.1452,26.1013,26.1277,65600.0
2014-10-06 10:10:00,29.74,29.76,29.67,29.69,55800.0,26.1189,26.1364,26.0574,26.075,55800.0
2014-10-06 10:15:00,29.68,29.71,29.67,29.69,58800.0,26.0662,26.0925,26.0574,26.075,58800.0
2014-10-06 10:20:00,29.68,29.68,29.64,29.65,74800.0,26.0662,26.0662,26.031,26.0398,74800.0
2014-10-06 10:25:00,29.65,29.67,29.62,29.67,43600.0,26.0398,26.0574,26.0135,26.0574,43600.0
2014-10-06 10:30:00,29.67,29.73,29.65,29.73,39000.0,26.0574,26.1101,26.0398,26.1101,39000.0
2014-10-06 10:35:00,29.72,29.79,29.72,29.78,54600.0,26.1013,26.1628,26.1013,26.154,54600.0
2014-10-06 10:40:00,29.78,29.8,29.73,29.74,37500.0,26.154,26.1716,26.1101,26.1189,37500.0
2014-10-06 10:45:00,29.73,29.75,29.66,29.66,46000.0,26.1101,26.1277,26.0486,26.0486,46000.0
2014-10-06 10:50:00,29.67,29.67,29.61,29.61,43600.0,26.0574,26.0574,26.0047,26.0047,43600.0
2014-10-06 10:55:00,29.61,29.63,29.59,29.62,31100.0,26.0047,26.0223,25.9871,26.0135,31100.0
2014-10-06 11:00:00,29.62,29.69,29.62,29.67,30600.0,26.0135,26.075,26.0135,26.0574,30600.0
2014-10-06 11:05:00,29.67,29.71,29.65,29.69,28000.0,26.0574,26.0925,26.0398,26.075,28000.0
2014-10-06 11:10:00,29.69,29.72,29.68,29.7,50400.0,26.075,26.1013,26.0662,26.0837,50400.0
2014-10-06 11:15:00,29.69,29.69,29.65,29.68,21600.0,26.075,26.075,26.0398,26.0662,21600.0
2014-10-06 11:20:00,29.67,29.68,29.61,29.62,29700.0,26.0574,26.0662,26.0047,26.0135,29700.0
2014-10-06 11:25:00,29.62,29.65,29.58,29.59,27900.0,26.0135,26.0398,25.9783,25.9871,27900.0
2014-10-06 11:30:00,29.6,29.66,29.6,29.62,23800.0,25.9959,26.0486,25.9959,26.0135,23800.0
2014-10-06 11:35:00,29.63,29.63,29.56,29.56,21500.0,26.0223,26.0223,25.9608,25.9608,21500.0
2014-10-06 11:40:00,29.57,29.58,29.46,29.48,30100.0,25.9696,25.9783,25.873,25.8905,30100.0
2014-10-06 11:45:00,29.48,29.48,29.41,29.44,29400.0,25.8905,25.8905,25.829,25.8554,29400.0
2014-10-06 11:50:00,29.45,29.47,29.42,29.44,90900.0,25.8642,25.8817,25.8378,25.8554,90900.0
2014-10-06 11:55:00,29.43,29.43,29.39,29.42,109000.0,25.8466,25.8466,25.8115,25.8378,109000.0
2014-10-06 12:00:00,29.43,29.47,29.42,29.47,57000.0,25.8466,25.8817,25.8378,25.8817,57000.0
2014-10-06 12:05:00,29.47,29.53,29.46,29.48,14600.0,25.8817,25.9344,25.873,25.8905,14600.0
2014-10-06 12:10:00,29.49,29.49,29.44,29.46,22200.0,25.8993,25.8993,25.8554,25.873,22200.0
2014-10-06 12:15:00,29.44,29.5,29.44,29.49,30300.0,25.8554,25.9081,25.8554,25.8993,30300.0
2014-10-06 12:20:00,29.5,29.5,29.45,29.45,49800.0,25.9081,25.9081,25.8642,25.8642,49800.0
2014-10-06 12:25:00,29.45,29.48,29.44,29.48,150300.0,25.8642,25.8905,25.8554,25.8905,150300.0
2014-10-06 12:30:00,29.46,29.53,29.46,29.51,213000.0,25.873,25.9344,25.873,25.9169,213000.0
2014-10-06 12:35:00,29.51,29.52,29.48,29.51,66700.0,25.9169,25.9257,25.8905,25.9169,66700.0
2014-10-06 12:40:00,29.51,29.53,29.41,29.43,28900.0,25.9169,25.9344,25.829,25.8466,28900.0
2014-10-06 12:45:00,29.43,29.47,29.4,29.46,27300.0,25.8466,25.8817,25.8203,25.873,27300.0
2014-10-06 12:50:00,29.45,29.5,29.45,29.49,233000.0,25.8642,25.9081,25.8642,25.8993,233000.0
2014-10-06 12:55:00,29.49,29.53,29.47,29.52,56400.0,25.8993,25.9344,25.8817,25.9257,56400.0
2014-10-06 13:00:00,29.51,29.62,29.47,29.61,73600.0,25.9169,26.0135,25.8817,26.0047,73600.0
2014-10-06 13:05:00,29.61,29.62,29.59,29.6,35100.0,26.0047,26.0135,25.9871,25.9959,35100.0
2014-10-06 13:10:00,29.6,29.64,29.59,29.64,53100.0,25.9959,26.031,25.9871,26.031,53100.0
2014-10-06 13:15:00,29.64,29.74,29.64,29.65,89800.0,26.031,26.1189,26.031,26.0398,89800.0
2014-10-06 13:20:00,29.65,29.68,29.64,29.67,84900.0,26.0398,26.0662,26.031,26.0574,84900.0
2014-10-06 13:25:00,29.68,29.71,29.67,29.71,65700.0,26.0662,26.0925,26.0574,26.0925,65700.0
2014-10-06 13:30:00,29.71,29.72,29.68,29.69,34100.0,26.0925,26.1013,26.0662,26.075,34100.0
2014-10-06 13:35:00,29.69,29.7,29.65,29.68,23400.0,26.075,26.0837,26.0398,26.0662,23400.0
2014-10-06 13:40:00,29.68,29.69,29.65,29.67,15800.0,26.0662,26.075,26.0398,26.0574,15800.0
2014-10-06 13:45:00,29.67,29.68,29.65,29.65,25600.0,26.0574,26.0662,26.0398,26.0398,25600.0
2014-10-06 13:50:00,29.65,29.67,29.63,29.67,24900.0,26.0398,26.0574,26.0223,26.0574,24900.0
2014-10-06 13:55:00,29.67,29.7,29.65,29.67,43200.0,26.0574,26.0837,26.0398,26.0574,43200.0
2014-10-06 14:00:00,29.68,29.7,29.65,29.66,80100.0,26.0662,26.0837,26.0398,26.0486,80100.0
2014-10-06 14:05:00,29.66,29.67,29.64,29.67,67400.0,26.0486,26.0574,26.031,26.0574,67400.0
2014-10-06 14:10:00,29.66,29.68,29.64,29.67,54400.0,26.0486,26.0662,26.031,26.0574,54400.0
2014-10-06 14:15:00,29.66,29.69,29.65,29.68,70000.0,26.0486,26.075,26.0398,26.0662,70000.0
2014-10-06 14:20:00,29.69,29.78,29.69,29.78,46200.0,26.075,26.154,26.075,26.154,46200.0
2014-10-06 14:25:00,29.78,29.78,29.72,29.73,18400.0,26.154,26.154,26.1013,26.1101,18400.0
2014-10-06 14:30:00,29.73,29.74,29.71,29.71,41500.0,26.1101,26.1189,26.0925,26.0925,41500.0
2014-10-06 14:35:00,29.72,29.74,29.72,29.73,53300.0,26.1013,26.1189,26.1013,26.1101,53300.0
2014-10-06 14:40:00,29.73,29.74,29.71,29.73,46000.0,26.1101,26.1189,26.0925,26.1101,46000.0
2014-10-06 14:45:00,29.73,29.76,29.71,29.72,32700.0,26.1101,26.1364,26.0925,26.1013,32700.0
2014-10-06 14:50:00,29.72,29.73,29.71,29.73,32500.0,26.1013,26.1101,26.0925,26.1101,32500.0
2014-10-06 14:55:00,29.73,29.74,29.71,29.71,74900.0,26.1101,26.1189,26.0925,26.0925,74900.0
2014-10-06 15:00:00,29.71,29.73,29.68,29.69,92300.0,26.0925,26.1101,26.0662,26.075,92300.0
2014-10-06 15:05:00,29.68,29.72,29.66,29.67,49500.0,26.0662,26.1013,26.0486,26.0574,49500.0
2014-10-06 15:10:00,29.67,29.7,29.66,29.68,42900.0,26.0574,26.0837,26.0486,26.0662,42900.0
2014-10-06 15:15:00,29.68,29.71,29.67,29.7,67500.0,26.0662,26.0925,26.0574,26.0837,67500.0
2014-10-06 15:20:00,29.7,29.76,29.68,29.75,47500.0,26.0837,26.1364,26.0662,26.1277,47500.0
2014-10-06 15:25:00,29.75,29.75,29.7,29.71,43600.0,26.1277,26.1277,26.0837,26.0925,43600.0
2014-10-06 15:30:00,29.72,29.75,29.7,29.75,142900.0,26.1013,26.1277,26.0837,26.1277,142900.0
2014-10-06 15:35:00,29.75,29.78,29.74,29.75,158800.0,26.1277,26.154,26.1189,26.1277,158800.0
2014-10-06 15:40:00,29.75,29.76,29.73,29.75,93600.0,26.1277,26.1364,26.1101,26.1277,93600.0
2014-10-06 15:45:00,29.74,29.76,29.74,29.76,77100.0,26.1189,26.1364,26.1189,26.1364,77100.0
2014-10-06 15:50:00,29.76,29.77,29.72,29.76,213200.0,26.1364,26.1452,26.1013,26.1364,213200.0
2014-10-06 15:55:00,29.75,29.76,29.7,29.71,314700.0,26.1277,26.1364,26.0837,26.0925,314700.0
2014-10-07 09:30:00,29.49,29.55,29.29,29.33,196100.0,25.8993,25.952,25.7237,25.7588,196100.0
2014-10-07 09:35:00,29.33,29.35,29.19,29.26,156300.0,25.7588,25.7764,25.6358,25.6973,156300.0
2014-10-07 09:40:00,29.26,29.32,29.14,29.16,139200.0,25.6973,25.75,25.5919,25.6095,139200.0
2014-10-07 09:45:00,29.15,29.24,29.11,29.23,102000.0,25.6007,25.6797,25.5656,25.671,102000.0
2014-10-07 09:50:00,29.23,29.24,29.17,29.17,102500.0,25.671,25.6797,25.6183,25.6183,102500.0
2014-10-07 09:55:00,29.18,29.18,29.06,29.17,83900.0,25.6271,25.6271,25.5217,25.6183,83900.0
2014-10-07 10:00:00,29.18,29.26,29.18,29.23,76300.0,25.6271,25.6973,25.6271,25.671,76300.0
2014-10-07 10:05:00,29.23,29.31,29.22,29.29,71900.0,25.671,25.7412,25.6622,25.7237,71900.0
2014-10-07 10:10:00,29.29,29.32,29.24,29.24,31700.0,25.7237,25.75,25.6797,25.6797,31700.0
2014-10-07 10:15:00,29.24,29.26,29.19,29.24,41400.0,25.6797,25.6973,25.6358,25.6797,41400.0
2014-10-07 10:20:00,29.25,29.26,29.2,29.25,43500.0,25.6885,25.6973,25.6446,25.6885,43500.0
2014-10-07 10:25:00,29.24,29.26,29.21,29.26,47400.0,25.6797,25.6973,25.6534,25.6973,47400.0
2014-10-07 10:30:00,29.25,29.36,29.25,29.31,71100.0,25.6885,25.7851,25.6885,25.7412,71100.0
2014-10-07 10:35:00,29.31,29.32,29.22,29.22,48100.0,25.7412,25.75,25.6622,25.6622,48100.0
2014-10-07 10:40:00,29.23,29.26,29.21,29.24,35800.0,25.671,25.6973,25.6534,25.6797,35800.0
2014-10-07 10:45:00,29.26,29.31,29.22,29.22,35000.0,25.6973,25.7412,25.6622,25.6622,35000.0
2014-10-07 10:50:00,29.23,29.25,29.21,29.23,42600.0,25.671,25.6885,25.6534,25.671,42600.0
2014-10-07 10:55:00,29.23,29.23,29.12,29.12,51800.0,25.671,25.671,25.5744,25.5744,51800.0
2014-10-07 11:00:00,29.12,29.12,29.05,29.07,29900.0,25.5744,25.5744,25.5129,25.5304,29900.0
2014-10-07 11:05:00,29.07,29.1,29.02,29.04,101000.0,25.5304,25.5568,25.4865,25.5041,101000.0
2014-10-07 11:10:00,29.05,29.06,29.03,29.03,52400.0,25.5129,25.5217,25.4953,25.4953,52400.0
2014-10-07 11:15:00,29.03,29.04,28.96,29.0,78100.0,25.4953,25.5041,25.4338,25.469,78100.0
2014-10-07 11:20:00,29.0,29.04,28.98,28.98,98700.0,25.469,25.5041,25.4514,25.4514,98700.0
2014-10-07 11:25:00,28.98,28.98,28.9,28.91,72300.0,25.4514,25.4514,25.3811,25.3899,72300.0
2014-10-07 11:30:00,28.91,28.95,28.88,28.94,204300.0,25.3899,25.4251,25.3636,25.4163,204300.0
2014-10-07 11:35:00,28.93,28.98,28.88,28.98,164500.0,25.4075,25.4514,25.3636,25.4514,164500.0
2014-10-07 11:40:00,28.97,29.07,28.97,29.07,58000.0,25.4426,25.5304,25.4426,25.5304,58000.0
2014-10-07 11:45:00,29.07,29.09,29.05,29.07,95400.0,25.5304,25.548,25.5129,25.5304,95400.0
2014-10-07 11:50:00,29.06,29.12,29.05,29.11,65300.0,25.5217,25.5744,25.5129,25.5656,65300.0
2014-10-07 11:55:00,29.1,29.11,29.05,29.05,38700.0,25.5568,25.5656,25.5129,25.5129,38700.0
2014-10-07 12:00:00,29.05,29.08,29.04,29.06,62200.0,25.5129,25.5392,25.5041,25.5217,62200.0
2014-10-07 12:05:00,29.05,29.09,29.03,29.08,35900.0,25.5129,25.548,25.4953,25.5392,35900.0
2014-10-07 12:10:00,29.08,29.16,29.08,29.14,20200.0,25.5392,25.6095,25.5392,25.5919,20200.0
2014-10-07 12:15:00,29.14,29.17,29.1,29.17,34300.0,25.5919,25.6183,25.5568,25.6183,34300.0
2014-10-07 12:20:00,29.17,29.19,29.12,29.12,58500.0,25.6183,25.6358,25.5744,25.5744,58500.0
2014-10-07 12:25:00,29.13,29.15,29.11,29.13,51700.0,25.5831,25.6007,25.5656,25.5831,51700.0
2014-10-07 12:30:00,29.13,29.14,29.1,29.11,38700.0,25.5831,25.5919,25.5568,25.5656,38700.0
2014-10-07 12:35:00,29.11,29.12,29.09,29.09,16300.0,25.5656,25.5744,25.548,25.548,16300.0
2014-10-07 12:40:00,29.09,29.09,29.05,29.05,21600.0,25.548,25.548,25.5129,25.5129,21600.0
2014-10-07 12:45:00,29.06,29.08,28.98,28.99,55000.0,25.5217,25.5392,25.4514,25.4602,55000.0
2014-10-07 12:50:00,28.99,29.03,28.98,29.01,28500.0,25.4602,25.4953,25.4514,25.4778,28500.0
2014-10-07 12:55:00,29.01,29.03,29.01,29.02,22100.0,25.4778,25.4953,25.4778,25.4865,22100.0
2014-10-07 13:00:00,29.02,29.02,28.97,29.02,30200.0,25.4865,25.4865,25.4426,25.4865,30200.0
2014-10-07 13:05:00,29.01,29.01,28.92,28.95,75000.0,25.4778,25.4778,25.3987,25.4251,75000.0
2014-10-07 13:10:00,28.95,28.99,28.93,28.98,77600.0,25.4251,25.4602,25.4075,25.4514,77600.0
2014-10-07 13:15:00,28.99,29.04,28.99,29.02,23800.0,25.4602,25.5041,25.4602,25.4865,23800.0
2014-10-07 13:20:00,29.02,29.05,29.02,29.05,23200.0,25.4865,25.5129,25.4865,25.5129,23200.0
2014-10-07 13:25:00,29.04,29.05,29.0,29.01,47700.0,25.5041,25.5129,25.469,25.4778,47700.0
2014-10-07 13:30:00,29.02,29.02,28.96,28.96,45100.0,25.4865,25.4865,25.4338,25.4338,45100.0
2014-10-07 13:35:00,28.96,28.98,28.91,28.91,80000.0,25.4338,25.4514,25.3899,25.3899,80000.0
2014-10-07 13:40:00,28.92,28.95,28.92,28.93,52100.0,25.3987,25.4251,25.3987,25.4075,52100.0
2014-10-07 13:45:00,28.94,28.94,28.91,28.92,44100.0,25.4163,25.4163,25.3899,25.3987,44100.0
2014-10-07 13:50:00,28.92,28.95,28.9,28.95,70000.0,25.3987,25.4251,25.3811,25.4251,70000.0
2014-10-07 13:55:00,28.95,28.96,28.92,28.93,34100.0,25.4251,25.4338,25.3987,25.4075,34100.0
2014-10-07 14:00:00,28.93,28.93,28.87,28.88,59800.0,25.4075,25.4075,25.3548,25.3636,59800.0
2014-10-07 14:05:00,28.87,28.91,28.87,28.89,62500.0,25.3548,25.3899,25.3548,25.3724,62500.0
2014-10-07 14:10:00,28.88,28.89,28.85,28.87,126600.0,25.3636,25.3724,25.3372,25.3548,126600.0
2014-10-07 14:15:00,28.87,28.9,28.82,28.84,134400.0,25.3548,25.3811,25.3109,25.3285,134400.0
2014-10-07 14:20:00,28.84,28.85,28.78,28.79,43900.0,25.3285,25.3372,25.2758,25.2845,43900.0
2014-10-07 14:25:00,28.79,28.81,28.77,28.77,61000.0,25.2845,25.3021,25.267,25.267,61000.0
2014-10-07 14:30:00,28.77,28.77,28.71,28.74,104100.0,25.267,25.267,25.2143,25.2406,104100.0
2014-10-07 14:35:00,28.74,28.76,28.71,28.75,100400.0,25.2406,25.2582,25.2143,25.2494,100400.0
2014-10-07 14:40:00,28.74,28.8,28.72,28.76,63300.0,25.2406,25.2933,25.2231,25.2582,63300.0
2014-10-07 14:45:00,28.77,28.8,28.74,28.77,50100.0,25.267,25.2933,25.2406,25.267,50100.0
2014-10-07 14:50:00,28.76,28.8,28.75,28.77,83100.0,25.2582,25.2933,25.2494,25.267,83100.0
2014-10-07 14:55:00,28.77,28.78,28.74,28.76,44600.0,25.267,25.2758,25.2406,25.2582,44600.0
2014-10-07 15:00:00,28.76,28.8,28.73,28.79,45900.0,25.2582,25.2933,25.2318,25.2845,45900.0
2014-10-07 15:05:00,28.79,28.79,28.74,28.75,49700.0,25.2845,25.2845,25.2406,25.2494,49700.0
2014-10-07 15:10:00,28.75,28.76,28.69,28.73,110000.0,25.2494,25.2582,25.1967,25.2318,110000.0
2014-10-07 15:15:00,28.73,28.73,28.67,28.67,68900.0,25.2318,25.2318,25.1792,25.1792,68900.0
2014-10-07 15:20:00,28.67,28.69,28.65,28.67,58100.0,25.1792,25.1967,25.1616,25.1792,58100.0
2014-10-07 15:25:00,28.68,28.7,28.64,28.65,170000.0,25.1879,25.2055,25.1528,25.1616,170000.0
2014-10-07 15:30:00,28.65,28.66,28.63,28.64,296100.0,25.1616,25.1704,25.144,25.1528,296100.0
2014-10-07 15:35:00,28.64,28.65,28.58,28.58,161300.0,25.1528,25.1616,25.1001,25.1001,161300.0
2014-10-07 15:40:00,28.58,28.59,28.54,28.54,255100.0,25.1001,25.1089,25.065,25.065,255100.0
2014-10-07 15:45:00,28.54,28.58,28.52,28.53,598800.0,25.065,25.1001,25.0474,25.0562,598800.0
2014-10-07 15:50:00,28.53,28.53,28.49,28.5,518300.0,25.0562,25.0562,25.0211,25.0299,518300.0
2014-10-07 15:55:00,28.5,28.5,28.45,28.47,547500.0,25.0299,25.0299,24.9859,25.0035,547500.0
2014-10-08 09:30:00,28.54,28.59,28.4,28.42,77500.0,25.065,25.1089,24.942,24.9596,77500.0
2014-10-08 09:35:00,28.42,28.44,28.34,28.41,190300.0,24.9596,24.9772,24.8893,24.9508,190300.0
2014-10-08 09:40:00,28.41,28.49,28.38,28.48,147700.0,24.9508,25.0211,24.9245,25.0123,147700.0
2014-10-08 09:45:00,28.48,28.55,28.48,28.54,63200.0,25.0123,25.0738,25.0123,25.065,63200.0
2014-10-08 09:50:00,28.55,28.57,28.47,28.47,53200.0,25.0738,25.0913,25.0035,25.0035,53200.0
2014-10-08 09:55:00,28.47,28.47,28.42,28.43,92100.0,25.0035,25.0035,24.9596,24.9684,92100.0
2014-10-08 10:00:00,28.43,28.48,28.41,28.42,107700.0,24.9684,25.0123,24.9508,24.9596,107700.0
2014-10-08 10:05:00,28.42,28.53,28.41,28.49,138700.0,24.9596,25.0562,24.9508,25.0211,138700.0
2014-10-08 10:10:00,28.49,28.6,28.49,28.56,70100.0,25.0211,25.1177,25.0211,25.0825,70100.0
2014-10-08 10:15:00,28.55,28.55,28.44,28.44,62300.0,25.0738,25.0738,24.9772,24.9772,62300.0
2014-10-08 10:20:00,28.43,28.46,28.37,28.38,93500.0,24.9684,24.9947,24.9157,24.9245,93500.0
2014-10-08 10:25:00,28.37,28.48,28.36,28.47,72700.0,24.9157,25.0123,24.9069,25.0035,72700.0
2014-10-08 10:30:00,28.48,28.53,28.44,28.46,71000.0,25.0123,25.0562,24.9772,24.9947,71000.0
2014-10-08 10:35:00,28.46,28.47,28.36,28.37,101400.0,24.9947,25.0035,24.9069,24.9157,101400.0
2014-10-08 10:40:00,28.36,28.37,28.26,28.3,73700.0,24.9069,24.9157,24.8191,24.8542,73700.0
2014-10-08 10:45:00,28.31,28.31,28.25,28.25,53800.0,24.863,24.863,24.8103,24.8103,53800.0
2014-10-08 10:50:00,28.25,28.28,28.22,28.25,66400.0,24.8103,24.8366,24.7839,24.8103,66400.0
2014-10-08 10:55:00,28.25,28.28,28.21,28.21,83700.0,24.8103,24.8366,24.7752,24.7752,83700.0
2014-10-08 11:00:00,28.2,28.21,28.17,28.17,56100.0,24.7664,24.7752,24.74,24.74,56100.0
2014-10-08 11:05:00,28.17,28.23,28.16,28.22,73600.0,24.74,24.7927,24.7312,24.7839,73600.0
2014-10-08 11:10:00,28.23,28.28,28.22,28.26,116700.0,24.7927,24.8366,24.7839,24.8191,116700.0
2014-10-08 11:15:00,28.27,28.27,28.21,28.23,66500.0,24.8279,24.8279,24.7752,24.7927,66500.0
2014-10-08 11:20:00,28.22,28.33,28.2,28.33,49300.0,24.7839,24.8805,24.7664,24.8805,49300.0
2014-10-08 11:25:00,28.33,28.43,28.32,28.42,49000.0,24.8805,24.9684,24.8718,24.9596,49000.0
2014-10-08 11:30:00,28.42,28.44,28.39,28.41,42500.0,24.9596,24.9772,24.9332,24.9508,42500.0
2014-10-08 11:35:00,28.41,28.41,28.34,28.36,55100.0,24.9508,24.9508,24.8893,24.9069,55100.0
2014-10-08 11:40:00,28.37,28.39,28.35,28.35,22500.0,24.9157,24.9332,24.8981,24.8981,22500.0
2014-10-08 11:45:00,28.35,28.36,28.29,28.3,39000.0,24.8981,24.9069,24.8454,24.8542,39000.0
2014-10-08 11:50:00,28.29,28.32,28.27,28.29,36700.0,24.8454,24.8718,24.8279,24.8454,36700.0
2014-10-08 11:55:00,28.29,28.3,28.25,28.27,98700.0,24.8454,24.8542,24.8103,24.8279,98700.0
2014-10-08 12:00:00,28.27,28.36,28.27,28.35,63500.0,24.8279,24.9069,24.8279,24.8981,63500.0
2014-10-08 12:05:00,28.36,28.39,28.33,28.33,14500.0,24.9069,24.9332,24.8805,24.8805,14500.0
2014-10-08 12:10:00,28.33,28.36,28.32,28.36,31800.0,24.8805,24.9069,24.8718,24.9069,31800.0
2014-10-08 12:15:00,28.36,28.37,28.3,28.3,105300.0,24.9069,24.9157,24.8542,24.8542,105300.0
2014-10-08 12:20:00,28.3,28.3,28.28,28.28,32500.0,24.8542,24.8542,24.8366,24.8366,32500.0
2014-10-08 12:25:00,28.28,28.29,28.22,28.22,23800.0,24.8366,24.8454,24.7839,24.7839,23800.0
2014-10-08 12:30:00,28.22,28.22,28.2,28.21,104900.0,24.7839,24.7839,24.7664,24.7752,104900.0
2014-10-08 12:35:00,28.2,28.25,28.18,28.2,226000.0,24.7664,24.8103,24.7488,24.7664,226000.0
2014-10-08 12:40:00,28.21,28.28,28.18,28.24,117500.0,24.7752,24.8366,24.7488,24.8015,117500.0
2014-10-08 12:45:00,28.24,28.25,28.18,28.2,25600.0,24.8015,24.8103,24.7488,24.7664,25600.0
2014-10-08 12:50:00,28.2,28.22,28.19,28.2,61200.0,24.7664,24.7839,24.7576,24.7664,61200.0
2014-10-08 12:55:00,28.19,28.2,28.17,28.17,26000.0,24.7576,24.7664,24.74,24.74,26000.0
2014-10-08 13:00:00,28.17,28.25,28.17,28.24,111900.0,24.74,24.8103,24.74,24.8015,111900.0
2014-10-08 13:05:00,28.24,28.25,28.21,28.22,26700.0,24.8015,24.8103,24.7752,24.7839,26700.0
2014-10-08 13:10:00,28.21,28.24,28.2,28.23,24100.0,24.7752,24.8015,24.7664,24.7927,24100.0
2014-10-08 13:15:00,28.22,28.26,28.22,28.23,21200.0,24.7839,24.8191,24.7839,24.7927,21200.0
2014-10-08 13:20:00,28.23,28.25,28.21,28.22,31800.0,24.7927,24.8103,24.7752,24.7839,31800.0
2014-10-08 13:25:00,28.22,28.23,28.2,28.21,18100.0,24.7839,24.7927,24.7664,24.7752,18100.0
2014-10-08 13:30:00,28.21,28.24,28.2,28.23,29200.0,24.7752,24.8015,24.7664,24.7927,29200.0
2014-10-08 13:35:00,28.24,28.28,28.21,28.28,19200.0,24.8015,24.8366,24.7752,24.8366,19200.0
2014-10-08 13:40:00,28.28,28.28,28.24,28.27,28500.0,24.8366,24.8366,24.8015,24.8279,28500.0
2014-10-08 13:45:00,28.27,28.39,28.26,28.37,41800.0,24.8279,24.9332,24.8191,24.9157,41800.0
2014-10-08 13:50:00,28.37,28.4,28.36,28.38,30500.0,24.9157,24.942,24.9069,24.9245,30500.0
2014-10-08 13:55:00,28.38,28.41,28.37,28.41,22700.0,24.9245,24.9508,24.9157,24.9508,22700.0
2014-10-08 14:00:00,28.4,28.55,28.39,28.48,167700.0,24.942,25.0738,24.9332,25.0123,167700.0
2014-10-08 14:05:00,28.48,28.51,28.45,28.49,152200.0,25.0123,25.0386,24.9859,25.0211,152200.0
2014-10-08 14:10:00,28.49,28.56,28.47,28.51,199100.0,25.0211,25.0825,25.0035,25.0386,199100.0
2014-10-08 14:15:00,28.51,28.54,28.47,28.53,37500.0,25.0386,25.065,25.0035,25.0562,37500.0
2014-10-08 14:20:00,28.53,28.61,28.53,28.6,100600.0,25.0562,25.1265,25.0562,25.1177,100600.0
2014-10-08 14:25:00,28.61,28.65,28.57,28.58,118400.0,25.1265,25.1616,25.0913,25.1001,118400.0
2014-10-08 14:30:00,28.58,28.68,28.57,28.66,141800.0,25.1001,25.1879,25.0913,25.1704,141800.0
2014-10-08 14:35:00,28.67,28.68,28.59,28.59,155000.0,25.1792,25.1879,25.1089,25.1089,155000.0
2014-10-08 14:40:00,28.6,28.61,28.53,28.53,129900.0,25.1177,25.1265,25.0562,25.0562,129900.0
2014-10-08 14:45:00,28.53,28.58,28.52,28.52,148200.0,25.0562,25.1001,25.0474,25.0474,148200.0
2014-10-08 14:50:00,28.52,28.54,28.47,28.48,77300.0,25.0474,25.065,25.0035,25.0123,77300.0
2014-10-08 14:55:00,28.48,28.5,28.45,28.49,124700.0,25.0123,25.0299,24.9859,25.0211,124700.0
2014-10-08 15:00:00,28.49,28.54,28.49,28.53,106600.0,25.0211,25.065,25.0211,25.0562,106600.0
2014-10-08 15:05:00,28.52,28.56,28.5,28.54,170800.0,25.0474,25.0825,25.0299,25.065,170800.0
2014-10-08 15:10:00,28.55,28.55,28.49,28.51,94800.0,25.0738,25.0738,25.0211,25.0386,94800.0
2014-10-08 15:15:00,28.51,28.52,28.49,28.49,98900.0,25.0386,25.0474,25.0211,25.0211,98900.0
2014-10-08 15:20:00,28.49,28.56,28.48,28.55,116700.0,25.0211,25.0825,25.0123,25.0738,116700.0
2014-10-08 15:25:00,28.56,28.59,28.55,28.56,132900.0,25.0825,25.1089,25.0738,25.0825,132900.0
2014-10-08 15:30:00,28.56,28.62,28.53,28.62,154600.0,25.0825,25.1352,25.0562,25.1352,154600.0
2014-10-08 15:35:00,28.62,28.67,28.62,28.67,198000.0,25.1352,25.1792,25.1352,25.1792,198000.0
2014-10-08 15:40:00,28.67,28.75,28.67,28.73,196800.0,25.1792,25.2494,25.1792,25.2318,196800.0
2014-10-08 15:45:00,28.73,28.76,28.71,28.76,176000.0,25.2318,25.2582,25.2143,25.2582,176000.0
2014-10-08 15:50:00,28.76,28.77,28.73,28.75,149700.0,25.2582,25.267,25.2318,25.2494,149700.0
2014-10-08 15:55:00,28.75,28.76,28.7,28.72,564600.0,25.2494,25.2582,25.2055,25.2231,564600.0
2014-10-09 09:30:00,28.6,28.72,28.48,28.51,125300.0,25.1177,25.2231,25.0123,25.0386,125300.0
2014-10-09 09:35:00,28.5,28.51,28.27,28.29,145100.0,25.0299,25.0386,24.8279,24.8454,145100.0
2014-10-09 09:40:00,28.3,28.31,28.17,28.17,216500.0,24.8542,24.863,24.74,24.74,216500.0
2014-10-09 09:45:00,28.17,28.18,28.09,28.14,128500.0,24.74,24.7488,24.6698,24.7137,128500.0
2014-10-09 09:50:00,28.14,28.14,27.96,28.0,219000.0,24.7137,24.7137,24.5556,24.5907,219000.0
2014-10-09 09:55:00,28.0,28.0,27.9,27.91,175700.0,24.5907,24.5907,24.5029,24.5117,175700.0
2014-10-09 10:00:00,27.91,28.03,27.91,28.0,99000.0,24.5117,24.6171,24.5117,24.5907,99000.0
2014-10-09 10:05:00,28.01,28.02,27.9,27.9,121600.0,24.5995,24.6083,24.5029,24.5029,121600.0
2014-10-09 10:10:00,27.91,27.97,27.84,27.96,149100.0,24.5117,24.5644,24.4502,24.5556,149100.0
2014-10-09 10:15:00,27.96,28.0,27.93,27.95,82400.0,24.5556,24.5907,24.5293,24.5468,82400.0
2014-10-09 10:20:00,27.94,27.97,27.82,27.83,118400.0,24.538,24.5644,24.4326,24.4414,118400.0
2014-10-09 10:25:00,27.83,27.85,27.78,27.82,175400.0,24.4414,24.459,24.3975,24.4326,175400.0
2014-10-09 10:30:00,27.82,27.82,27.76,27.77,103800.0,24.4326,24.4326,24.38,24.3887,103800.0
2014-10-09 10:35:00,27.77,27.77,27.65,27.66,230900.0,24.3887,24.3887,24.2833,24.2921,230900.0
2014-10-09 10:40:00,27.66,27.66,27.5,27.62,807400.0,24.2921,24.2921,24.1516,24.257,807400.0
2014-10-09 10:45:00,27.62,27.67,27.57,27.6,248300.0,24.257,24.3009,24.2131,24.2394,248300.0
2014-10-09 10:50:00,27.6,27.65,27.56,27.6,204800.0,24.2394,24.2833,24.2043,24.2394,204800.0
2014-10-09 10:55:00,27.6,27.77,27.6,27.75,121500.0,24.2394,24.3887,24.2394,24.3712,121500.0
2014-10-09 11:00:00,27.75,27.78,27.7,27.72,111600.0,24.3712,24.3975,24.3273,24.3448,111600.0
2014-10-09 11:05:00,27.72,27.88,27.7,27.88,250500.0,24.3448,24.4853,24.3273,24.4853,250500.0
2014-10-09 11:10:00,27.88,27.91,27.79,27.8,332600.0,24.4853,24.5117,24.4063,24.4151,332600.0
2014-10-09 11:15:00,27.8,27.81,27.77,27.78,87600.0,24.4151,24.4239,24.3887,24.3975,87600.0
2014-10-09 11:20:00,27.78,27.8,27.64,27.64,227400.0,24.3975,24.4151,24.2746,24.2746,227400.0
2014-10-09 11:25:00,27.64,27.69,27.57,27.67,291500.0,24.2746,24.3185,24.2131,24.3009,291500.0
2014-10-09 11:30:00,27.68,27.68,27.52,27.62,273900.0,24.3097,24.3097,24.1692,24.257,273900.0
2014-10-09 11:35:00,27.61,27.66,27.5,27.51,190300.0,24.2482,24.2921,24.1516,24.1604,190300.0
2014-10-09 11:40:00,27.5,27.51,27.37,27.37,190500.0,24.1516,24.1604,24.0374,24.0374,190500.0
2014-10-09 11:45:00,27.38,27.46,27.32,27.41,234000.0,24.0462,24.1165,23.9935,24.0726,234000.0
2014-10-09 11:50:00,27.41,27.44,27.36,27.39,162200.0,24.0726,24.0989,24.0287,24.055,162200.0
2014-10-09 11:55:00,27.39,27.47,27.33,27.46,80100.0,24.055,24.1253,24.0023,24.1165,80100.0
2014-10-09 12:00:00,27.45,27.55,27.45,27.55,115000.0,24.1077,24.1955,24.1077,24.1955,115000.0
2014-10-09 12:05:00,27.55,27.59,27.51,27.51,276600.0,24.1955,24.2307,24.1604,24.1604,276600.0
2014-10-09 12:10:00,27.51,27.57,27.5,27.53,76000.0,24.1604,24.2131,24.1516,24.178,76000.0
2014-10-09 12:15:00,27.53,27.57,27.46,27.55,107600.0,24.178,24.2131,24.1165,24.1955,107600.0
2014-10-09 12:20:00,27.54,27.54,27.49,27.51,57300.0,24.1867,24.1867,24.1428,24.1604,57300.0
2014-10-09 12:25:00,27.51,27.51,27.47,27.5,186300.0,24.1604,24.1604,24.1253,24.1516,186300.0
2014-10-09 12:30:00,27.5,27.54,27.44,27.52,169400.0,24.1516,24.1867,24.0989,24.1692,169400.0
2014-10-09 12:35:00,27.53,27.56,27.49,27.49,74900.0,24.178,24.2043,24.1428,24.1428,74900.0
2014-10-09 12:40:00,27.48,27.52,27.47,27.5,89700.0,24.134,24.1692,24.1253,24.1516,89700.0
2014-10-09 12:45:00,27.49,27.52,27.46,27.5,76500.0,24.1428,24.1692,24.1165,24.1516,76500.0
2014-10-09 12:50:00,27.5,27.51,27.46,27.48,77600.0,24.1516,24.1604,24.1165,24.134,77600.0
2014-10-09 12:55:00,27.47,27.52,27.44,27.47,114600.0,24.1253,24.1692,24.0989,24.1253,114600.0
2014-10-09 13:00:00,27.48,27.48,27.39,27.39,73100.0,24.134,24.134,24.055,24.055,73100.0
2014-10-09 13:05:00,27.39,27.42,27.34,27.37,98400.0,24.055,24.0814,24.0111,24.0374,98400.0
2014-10-09 13:10:00,27.36,27.39,27.3,27.37,97600.0,24.0287,24.055,23.976,24.0374,97600.0
2014-10-09 13:15:00,27.38,27.38,27.3,27.31,184600.0,24.0462,24.0462,23.976,23.9847,184600.0
2014-10-09 13:20:00,27.31,27.42,27.31,27.41,107200.0,23.9847,24.0814,23.9847,24.0726,107200.0
2014-10-09 13:25:00,27.42,27.43,27.38,27.4,55200.0,24.0814,24.0901,24.0462,24.0638,55200.0
2014-10-09 13:30:00,27.4,27.45,27.39,27.45,135800.0,24.0638,24.1077,24.055,24.1077,135800.0
2014-10-09 13:35:00,27.44,27.51,27.44,27.51,91500.0,24.0989,24.1604,24.0989,24.1604,91500.0
2014-10-09 13:40:00,27.51,27.51,27.44,27.45,88000.0,24.1604,24.1604,24.0989,24.1077,88000.0
2014-10-09 13:45:00,27.46,27.46,27.37,27.39,160200.0,24.1165,24.1165,24.0374,24.055,160200.0
2014-10-09 13:50:00,27.39,27.4,27.29,27.33,168600.0,24.055,24.0638,23.9672,24.0023,168600.0
2014-10-09 13:55:00,27.33,27.4,27.33,27.38,85400.0,24.0023,24.0638,24.0023,24.0462,85400.0
2014-10-09 14:00:00,27.37,27.37,27.28,27.29,160000.0,24.0374,24.0374,23.9584,23.9672,160000.0
2014-10-09 14:05:00,27.3,27.32,27.26,27.27,97100.0,23.976,23.9935,23.9408,23.9496,97100.0
2014-10-09 14:10:00,27.28,27.29,27.19,27.2,193900.0,23.9584,23.9672,23.8794,23.8881,193900.0
2014-10-09 14:15:00,27.2,27.26,27.12,27.23,354400.0,23.8881,23.9408,23.8179,23.9145,354400.0
2014-10-09 14:20:00,27.23,27.24,27.14,27.15,178600.0,23.9145,23.9233,23.8354,23.8442,178600.0
2014-10-09 14:25:00,27.16,27.21,27.15,27.18,695900.0,23.853,23.8969,23.8442,23.8706,695900.0
2014-10-09 14:30:00,27.17,27.17,27.11,27.16,172100.0,23.8618,23.8618,23.8091,23.853,172100.0
2014-10-09 14:35:00,27.16,27.27,27.16,27.23,166000.0,23.853,23.9496,23.853,23.9145,166000.0
2014-10-09 14:40:00,27.23,27.25,27.17,27.25,196600.0,23.9145,23.932,23.8618,23.932,196600.0
2014-10-09 14:45:00,27.25,27.27,27.18,27.21,168300.0,23.932,23.9496,23.8706,23.8969,168300.0
2014-10-09 14:50:00,27.2,27.3,27.2,27.21,251900.0,23.8881,23.976,23.8881,23.8969,251900.0
2014-10-09 14:55:00,27.21,27.22,27.18,27.2,913500.0,23.8969,23.9057,23.8706,23.8881,913500.0
2014-10-09 15:00:00,27.2,27.28,27.17,27.26,197300.0,23.8881,23.9584,23.8618,23.9408,197300.0
2014-10-09 15:05:00,27.26,27.27,27.14,27.15,143900.0,23.9408,23.9496,23.8354,23.8442,143900.0
2014-10-09 15:10:00,27.16,27.25,27.14,27.23,256600.0,23.853,23.932,23.8354,23.9145,256600.0
2014-10-09 15:15:00,27.23,27.26,27.18,27.21,194000.0,23.9145,23.9408,23.8706,23.8969,194000.0
2014-10-09 15:20:00,27.21,27.24,27.15,27.18,192500.0,23.8969,23.9233,23.8442,23.8706,192500.0
2014-10-09 15:25:00,27.19,27.26,27.19,27.21,144700.0,23.8794,23.9408,23.8794,23.8969,144700.0
2014-10-09 15:30:00,27.21,27.31,27.2,27.3,231700.0,23.8969,23.9847,23.8881,23.976,231700.0
2014-10-09 15:35:00,27.3,27.32,27.21,27.24,295900.0,23.976,23.9935,23.8969,23.9233,295900.0
2014-10-09 15:40:00,27.23,27.25,27.16,27.23,377700.0,23.9145,23.932,23.853,23.9145,377700.0
2014-10-09 15:45:00,27.22,27.23,27.14,27.18,394500.0,23.9057,23.9145,23.8354,23.8706,394500.0
2014-10-09 15:50:00,27.17,27.19,27.13,27.17,352500.0,23.8618,23.8794,23.8267,23.8618,352500.0
2014-10-09 15:55:00,27.18,27.22,27.13,27.13,722300.0,23.8706,23.9057,23.8267,23.8267,722300.0
2014-10-10 09:30:00,27.09,27.22,26.84,26.9,216100.0,23.7915,23.9057,23.572,23.6247,216100.0
2014-10-10 09:35:00,26.91,27.18,26.88,27.13,253400.0,23.6334,23.8706,23.6071,23.8267,253400.0
2014-10-10 09:40:00,27.13,27.17,27.07,27.14,232200.0,23.8267,23.8618,23.774,23.8354,232200.0
2014-10-10 09:45:00,27.14,27.16,27.03,27.04,549600.0,23.8354,23.853,23.7388,23.7476,549600.0
2014-10-10 09:50:00,27.05,27.12,27.02,27.03,212500.0,23.7564,23.8179,23.7301,23.7388,212500.0
2014-10-10 09:55:00,27.03,27.04,26.94,26.98,161200.0,23.7388,23.7476,23.6598,23.6949,161200.0
2014-10-10 10:00:00,26.98,27.0,26.92,26.94,225900.0,23.6949,23.7125,23.6422,23.6598,225900.0
2014-10-10 10:05:00,26.94,26.94,26.78,26.8,542700.0,23.6598,23.6598,23.5193,23.5368,542700.0
2014-10-10 10:10:00,26.81,26.85,26.75,26.77,193500.0,23.5456,23.5808,23.4929,23.5105,193500.0
2014-10-10 10:15:00,26.77,26.85,26.73,26.8,247300.0,23.5105,23.5808,23.4754,23.5368,247300.0
2014-10-10 10:20:00,26.79,26.83,26.75,26.75,142800.0,23.5281,23.5632,23.4929,23.4929,142800.0
2014-10-10 10:25:00,26.75,26.77,26.68,26.69,103900.0,23.4929,23.5105,23.4315,23.4402,103900.0
2014-10-10 10:30:00,26.68,26.77,26.64,26.76,143700.0,23.4315,23.5105,23.3963,23.5017,143700.0
2014-10-10 10:35:00,26.76,26.85,26.73,26.78,620000.0,23.5017,23.5808,23.4754,23.5193,620000.0
2014-10-10 10:40:00,26.78,26.81,26.73,26.81,135400.0,23.5193,23.5456,23.4754,23.5456,135400.0
2014-10-10 10:45:00,26.82,26.82,26.73,26.77,244700.0,23.5544,23.5544,23.4754,23.5105,244700.0
2014-10-10 10:50:00,26.77,26.87,26.74,26.77,165400.0,23.5105,23.5983,23.4841,23.5105,165400.0
2014-10-10 10:55:00,26.76,26.79,26.72,26.74,163500.0,23.5017,23.5281,23.4666,23.4841,163500.0
2014-10-10 11:00:00,26.75,26.82,26.74,26.81,171200.0,23.4929,23.5544,23.4841,23.5456,171200.0
2014-10-10 11:05:00,26.81,26.83,26.77,26.8,130900.0,23.5456,23.5632,23.5105,23.5368,130900.0
2014-10-10 11:10:00,26.8,26.81,26.67,26.69,603100.0,23.5368,23.5456,23.4227,23.4402,603100.0
2014-10-10 11:15:00,26.68,26.7,26.63,26.68,296000.0,23.4315,23.449,23.3875,23.4315,296000.0
2014-10-10 11:20:00,26.68,26.75,26.64,26.7,137500.0,23.4315,23.4929,23.3963,23.449,137500.0
2014-10-10 11:25:00,26.7,26.74,26.67,26.71,115200.0,23.449,23.4841,23.4227,23.4578,115200.0
2014-10-10 11:30:00,26.71,26.75,26.67,26.69,109200.0,23.4578,23.4929,23.4227,23.4402,109200.0
2014-10-10 11:35:00,26.69,26.7,26.63,26.64,90600.0,23.4402,23.449,23.3875,23.3963,90600.0
2014-10-10 11:40:00,26.64,26.66,26.58,26.59,158000.0,23.3963,23.4139,23.3436,23.3524,158000.0
2014-10-10 11:45:00,26.6,26.67,26.57,26.67,126900.0,23.3612,23.4227,23.3348,23.4227,126900.0
2014-10-10 11:50:00,26.67,26.7,26.64,26.64,198200.0,23.4227,23.449,23.3963,23.3963,198200.0
2014-10-10 11:55:00,26.64,26.67,26.61,26.65,93800.0,23.3963,23.4227,23.37,23.4051,93800.0
2014-10-10 12:00:00,26.65,26.88,26.65,26.87,88500.0,23.4051,23.6071,23.4051,23.5983,88500.0
2014-10-10 12:05:00,26.87,26.89,26.81,26.85,71700.0,23.5983,23.6159,23.5456,23.5808,71700.0
2014-10-10 12:10:00,26.85,27.01,26.85,27.01,107800.0,23.5808,23.7213,23.5808,23.7213,107800.0
2014-10-10 12:15:00,27.0,27.01,26.87,26.87,193500.0,23.7125,23.7213,23.5983,23.5983,193500.0
2014-10-10 12:20:00,26.86,26.91,26.82,26.88,185600.0,23.5895,23.6334,23.5544,23.6071,185600.0
2014-10-10 12:25:00,26.88,27.03,26.88,26.97,117500.0,23.6071,23.7388,23.6071,23.6861,117500.0
2014-10-10 12:30:00,26.98,27.08,26.92,26.93,356600.0,23.6949,23.7827,23.6422,23.651,356600.0
2014-10-10 12:35:00,26.93,26.96,26.89,26.9,36300.0,23.651,23.6774,23.6159,23.6247,36300.0
2014-10-10 12:40:00,26.89,26.99,26.89,26.98,269200.0,23.6159,23.7037,23.6159,23.6949,269200.0
2014-10-10 12:45:00,26.99,27.0,26.95,26.99,35700.0,23.7037,23.7125,23.6686,23.7037,35700.0
2014-10-10 12:50:00,26.98,27.0,26.9,26.94,52600.0,23.6949,23.7125,23.6247,23.6598,52600.0
2014-10-10 12:55:00,26.95,26.95,26.9,26.91,41200.0,23.6686,23.6686,23.6247,23.6334,41200.0
2014-10-10 13:00:00,26.91,26.95,26.88,26.89,69400.0,23.6334,23.6686,23.6071,23.6159,69400.0
2014-10-10 13:05:00,26.89,26.94,26.87,26.94,123900.0,23.6159,23.6598,23.5983,23.6598,123900.0
2014-10-10 13:10:00,26.93,26.95,26.89,26.9,348700.0,23.651,23.6686,23.6159,23.6247,348700.0
2014-10-10 13:15:00,26.89,26.9,26.8,26.8,93900.0,23.6159,23.6247,23.5368,23.5368,93900.0
2014-10-10 13:20:00,26.8,26.83,26.78,26.81,56600.0,23.5368,23.5632,23.5193,23.5456,56600.0
2014-10-10 13:25:00,26.8,26.82,26.77,26.81,77500.0,23.5368,23.5544,23.5105,23.5456,77500.0
2014-10-10 13:30:00,26.8,26.85,26.8,26.81,51600.0,23.5368,23.5808,23.5368,23.5456,51600.0
2014-10-10 13:35:00,26.81,26.93,26.81,26.9,77500.0,23.5456,23.651,23.5456,23.6247,77500.0
2014-10-10 13:40:00,26.9,26.95,26.89,26.93,116200.0,23.6247,23.6686,23.6159,23.651,116200.0
2014-10-10 13:45:00,26.93,26.94,26.83,26.91,82700.0,23.651,23.6598,23.5632,23.6334,82700.0
2014-10-10 13:50:00,26.91,26.95,26.9,26.92,61000.0,23.6334,23.6686,23.6247,23.6422,61000.0
2014-10-10 13:55:00,26.92,26.98,26.92,26.92,21400.0,23.6422,23.6949,23.6422,23.6422,21400.0
2014-10-10 14:00:00,26.93,26.99,26.93,26.99,43100.0,23.651,23.7037,23.651,23.7037,43100.0
2014-10-10 14:05:00,26.98,26.98,26.85,26.92,1095000.0,23.6949,23.6949,23.5808,23.6422,1095000.0
2014-10-10 14:10:00,26.92,26.92,26.79,26.8,117700.0,23.6422,23.6422,23.5281,23.5368,117700.0
2014-10-10 14:15:00,26.8,26.84,26.78,26.79,40900.0,23.5368,23.572,23.5193,23.5281,40900.0
2014-10-10 14:20:00,26.79,26.83,26.78,26.83,53400.0,23.5281,23.5632,23.5193,23.5632,53400.0
2014-10-10 14:25:00,26.83,26.85,26.77,26.79,72700.0,23.5632,23.5808,23.5105,23.5281,72700.0
2014-10-10 14:30:00,26.78,26.8,26.72,26.72,76200.0,23.5193,23.5368,23.4666,23.4666,76200.0
2014-10-10 14:35:00,26.72,26.72,26.67,26.67,65000.0,23.4666,23.4666,23.4227,23.4227,65000.0
2014-10-10 14:40:00,26.67,26.69,26.61,26.69,149600.0,23.4227,23.4402,23.37,23.4402,149600.0
2014-10-10 14:45:00,26.69,26.7,26.63,26.68,53800.0,23.4402,23.449,23.3875,23.4315,53800.0
2014-10-10 14:50:00,26.69,26.73,26.65,26.65,57300.0,23.4402,23.4754,23.4051,23.4051,57300.0
2014-10-10 14:55:00,26.65,26.66,26.6,26.6,176800.0,23.4051,23.4139,23.3612,23.3612,176800.0
2014-10-10 15:00:00,26.6,26.62,26.55,26.55,89100.0,23.3612,23.3788,23.3173,23.3173,89100.0
2014-10-10 15:05:00,26.55,26.57,26.49,26.53,146700.0,23.3173,23.3348,23.2646,23.2997,146700.0
2014-10-10 15:10:00,26.53,26.59,26.49,26.49,207100.0,23.2997,23.3524,23.2646,23.2646,207100.0
2014-10-10 15:15:00,26.49,26.49,26.4,26.43,393500.0,23.2646,23.2646,23.1855,23.2119,393500.0
2014-10-10 15:20:00,26.44,26.51,26.43,26.5,174800.0,23.2207,23.2822,23.2119,23.2734,174800.0
2014-10-10 15:25:00,26.49,26.5,26.45,26.48,236200.0,23.2646,23.2734,23.2295,23.2558,236200.0
2014-10-10 15:30:00,26.49,26.51,26.45,26.45,118100.0,23.2646,23.2822,23.2295,23.2295,118100.0
2014-10-10 15:35:00,26.45,26.5,26.45,26.49,169600.0,23.2295,23.2734,23.2295,23.2646,169600.0
2014-10-10 15:40:00,26.48,26.49,26.38,26.39,327600.0,23.2558,23.2646,23.168,23.1768,327600.0
2014-10-10 15:45:00,26.39,26.42,26.33,26.34,308000.0,23.1768,23.2031,23.1241,23.1329,308000.0
2014-10-10 15:50:00,26.34,26.35,26.26,26.26,795500.0,23.1329,23.1416,23.0626,23.0626,795500.0
2014-10-10 15:55:00,26.26,26.29,26.21,26.21,1148200.0,23.0626,23.0889,23.0187,23.0187,1148200.0
2014-10-13 09:30:00,26.25,26.46,26.23,26.41,144100.0,23.0538,23.2382,23.0362,23.1943,144100.0
2014-10-13 09:35:00,26.41,26.45,26.36,26.39,229400.0,23.1943,23.2295,23.1504,23.1768,229400.0
2014-10-13 09:40:00,26.39,26.4,26.25,26.25,161300.0,23.1768,23.1855,23.0538,23.0538,161300.0
2014-10-13 09:45:00,26.24,26.25,26.09,26.1,192800.0,23.045,23.0538,22.9133,22.9221,192800.0
2014-10-13 09:50:00,26.11,26.15,25.97,26.03,190900.0,22.9309,22.966,22.8079,22.8606,190900.0
2014-10-13 09:55:00,26.03,26.2,25.99,26.06,342700.0,22.8606,23.0099,22.8255,22.8869,342700.0
2014-10-13 10:00:00,26.07,26.15,26.05,26.1,180500.0,22.8957,22.966,22.8782,22.9221,180500.0
2014-10-13 10:05:00,26.11,26.15,26.08,26.12,390100.0,22.9309,22.966,22.9045,22.9396,390100.0
2014-10-13 10:10:00,26.12,26.15,26.05,26.09,313300.0,22.9396,22.966,22.8782,22.9133,313300.0
2014-10-13 10:15:00,26.09,26.09,25.93,25.93,259500.0,22.9133,22.9133,22.7728,22.7728,259500.0
2014-10-13 10:20:00,25.92,25.96,25.87,25.94,176700.0,22.764,22.7991,22.7201,22.7816,176700.0
2014-10-13 10:25:00,25.94,25.95,25.82,25.84,206200.0,22.7816,22.7903,22.6762,22.6937,206200.0
2014-10-13 10:30:00,25.83,25.94,25.83,25.87,145700.0,22.6849,22.7816,22.6849,22.7201,145700.0
2014-10-13 10:35:00,25.86,25.88,25.81,25.85,216400.0,22.7113,22.7289,22.6674,22.7025,216400.0
2014-10-13 10:40:00,25.85,25.86,25.71,25.72,135700.0,22.7025,22.7113,22.5796,22.5883,135700.0
2014-10-13 10:45:00,25.72,25.81,25.71,25.76,203200.0,22.5883,22.6674,22.5796,22.6235,203200.0
2014-10-13 10:50:00,25.77,25.87,25.76,25.87,183900.0,22.6323,22.7201,22.6235,22.7201,183900.0
2014-10-13 10:55:00,25.86,25.88,25.78,25.79,198100.0,22.7113,22.7289,22.641,22.6498,198100.0
2014-10-13 11:00:00,25.79,25.93,25.78,25.89,176300.0,22.6498,22.7728,22.641,22.7376,176300.0
2014-10-13 11:05:00,25.9,25.94,25.86,25.87,106700.0,22.7464,22.7816,22.7113,22.7201,106700.0
2014-10-13 11:10:00,25.86,25.86,25.68,25.73,221600.0,22.7113,22.7113,22.5532,22.5971,221600.0
2014-10-13 11:15:00,25.73,25.76,25.59,25.59,176000.0,22.5971,22.6235,22.4742,22.4742,176000.0
2014-10-13 11:20:00,25.59,25.71,25.56,25.71,270600.0,22.4742,22.5796,22.4478,22.5796,270600.0
2014-10-13 11:25:00,25.71,25.71,25.64,25.65,128200.0,22.5796,22.5796,22.5181,22.5269,128200.0
2014-10-13 11:30:00,25.65,25.75,25.64,25.71,185600.0,22.5269,22.6147,22.5181,22.5796,185600.0
2014-10-13 11:35:00,25.71,25.75,25.64,25.64,202200.0,22.5796,22.6147,22.5181,22.5181,202200.0
2014-10-13 11:40:00,25.64,25.7,25.59,25.61,330500.0,22.5181,22.5708,22.4742,22.4917,330500.0
2014-10-13 11:45:00,25.61,25.68,25.6,25.61,210600.0,22.4917,22.5532,22.483,22.4917,210600.0
2014-10-13 11:50:00,25.6,25.7,25.6,25.62,115800.0,22.483,22.5708,22.483,22.5005,115800.0
2014-10-13 11:55:00,25.62,25.64,25.58,25.58,110000.0,22.5005,22.5181,22.4654,22.4654,110000.0
2014-10-13 12:00:00,25.58,25.59,25.53,25.57,110000.0,22.4654,22.4742,22.4215,22.4566,110000.0
2014-10-13 12:05:00,25.57,25.58,25.51,25.52,103000.0,22.4566,22.4654,22.4039,22.4127,103000.0
2014-10-13 12:10:00,25.52,25.55,25.51,25.52,202700.0,22.4127,22.439,22.4039,22.4127,202700.0
2014-10-13 12:15:00,25.52,25.56,25.49,25.54,147000.0,22.4127,22.4478,22.3863,22.4303,147000.0
2014-10-13 12:20:00,25.55,25.61,25.54,25.6,70600.0,22.439,22.4917,22.4303,22.483,70600.0
2014-10-13 12:25:00,25.61,25.69,25.6,25.68,85800.0,22.4917,22.562,22.483,22.5532,85800.0
2014-10-13 12:30:00,25.69,25.79,25.69,25.79,129800.0,22.562,22.6498,22.562,22.6498,129800.0
2014-10-13 12:35:00,25.79,25.85,25.78,25.78,72100.0,22.6498,22.7025,22.641,22.641,72100.0
2014-10-13 12:40:00,25.78,25.87,25.77,25.78,124900.0,22.641,22.7201,22.6323,22.641,124900.0
2014-10-13 12:45:00,25.78,25.78,25.71,25.71,102300.0,22.641,22.641,22.5796,22.5796,102300.0
2014-10-13 12:50:00,25.71,25.73,25.69,25.69,111600.0,22.5796,22.5971,22.562,22.562,111600.0
2014-10-13 12:55:00,25.69,25.75,25.67,25.74,89200.0,22.562,22.6147,22.5444,22.6059,89200.0
2014-10-13 13:00:00,25.74,25.8,25.74,25.78,77600.0,22.6059,22.6586,22.6059,22.641,77600.0
2014-10-13 13:05:00,25.79,25.81,25.76,25.78,76600.0,22.6498,22.6674,22.6235,22.641,76600.0
2014-10-13 13:10:00,25.78,25.79,25.71,25.74,61800.0,22.641,22.6498,22.5796,22.6059,61800.0
2014-10-13 13:15:00,25.73,25.73,25.63,25.64,226100.0,22.5971,22.5971,22.5093,22.5181,226100.0
2014-10-13 13:20:00,25.64,25.69,25.63,25.64,126600.0,22.5181,22.562,22.5093,22.5181,126600.0
2014-10-13 13:25:00,25.64,25.76,25.64,25.76,108800.0,22.5181,22.6235,22.5181,22.6235,108800.0
2014-10-13 13:30:00,25.75,25.81,25.74,25.8,229100.0,22.6147,22.6674,22.6059,22.6586,229100.0
2014-10-13 13:35:00,25.81,25.91,25.81,25.88,97000.0,22.6674,22.7552,22.6674,22.7289,97000.0
2014-10-13 13:40:00,25.88,25.89,25.85,25.86,89300.0,22.7289,22.7376,22.7025,22.7113,89300.0
2014-10-13 13:45:00,25.86,25.89,25.83,25.85,83800.0,22.7113,22.7376,22.6849,22.7025,83800.0
2014-10-13 13:50:00,25.85,25.95,25.82,25.93,170900.0,22.7025,22.7903,22.6762,22.7728,170900.0
2014-10-13 13:55:00,25.94,25.95,25.85,25.92,143200.0,22.7816,22.7903,22.7025,22.764,143200.0
2014-10-13 14:00:00,25.92,25.92,25.85,25.88,131300.0,22.764,22.764,22.7025,22.7289,131300.0
2014-10-13 14:05:00,25.87,25.96,25.87,25.93,307000.0,22.7201,22.7991,22.7201,22.7728,307000.0
2014-10-13 14:10:00,25.93,25.93,25.85,25.85,67000.0,22.7728,22.7728,22.7025,22.7025,67000.0
2014-10-13 14:15:00,25.86,25.86,25.8,25.82,110900.0,22.7113,22.7113,22.6586,22.6762,110900.0
2014-10-13 14:20:00,25.81,25.86,25.79,25.82,78800.0,22.6674,22.7113,22.6498,22.6762,78800.0
2014-10-13 14:25:00,25.82,25.86,25.82,25.84,101900.0,22.6762,22.7113,22.6762,22.6937,101900.0
2014-10-13 14:30:00,25.85,25.85,25.78,25.81,104300.0,22.7025,22.7025,22.641,22.6674,104300.0
2014-10-13 14:35:00,25.81,25.83,25.74,25.77,121300.0,22.6674,22.6849,22.6059,22.6323,121300.0
2014-10-13 14:40:00,25.77,25.78,25.69,25.7,264600.0,22.6323,22.641,22.562,22.5708,264600.0
2014-10-13 14:45:00,25.69,25.73,25.66,25.72,168900.0,22.562,22.5971,22.5356,22.5883,168900.0
2014-10-13 14:50:00,25.73,25.8,25.71,25.75,245500.0,22.5971,22.6586,22.5796,22.6147,245500.0
2014-10-13 14:55:00,25.75,25.76,25.65,25.66,160700.0,22.6147,22.6235,22.5269,22.5356,160700.0
2014-10-13 15:00:00,25.67,25.71,25.63,25.64,296900.0,22.5444,22.5796,22.5093,22.5181,296900.0
2014-10-13 15:05:00,25.64,25.66,25.54,25.55,234600.0,22.5181,22.5356,22.4303,22.439,234600.0
2014-10-13 15:10:00,25.55,25.58,25.54,25.57,251700.0,22.439,22.4654,22.4303,22.4566,251700.0
2014-10-13 15:15:00,25.57,25.58,25.49,25.51,136300.0,22.4566,22.4654,22.3863,22.4039,136300.0
2014-10-13 15:20:00,25.49,25.55,25.45,25.5,278600.0,22.3863,22.439,22.3512,22.3951,278600.0
2014-10-13 15:25:00,25.5,25.54,25.47,25.47,193500.0,22.3951,22.4303,22.3688,22.3688,193500.0
2014-10-13 15:30:00,25.48,25.48,25.28,25.4,521200.0,22.3776,22.3776,22.2019,22.3073,521200.0
2014-10-13 15:35:00,25.4,25.42,25.25,25.26,419300.0,22.3073,22.3249,22.1756,22.1844,419300.0
2014-10-13 15:40:00,25.27,25.38,25.2,25.21,585500.0,22.1931,22.2897,22.1317,22.1404,585500.0
2014-10-13 15:45:00,25.21,25.25,25.12,25.16,836400.0,22.1404,22.1756,22.0614,22.0965,836400.0
2014-10-13 15:50:00,25.15,25.21,25.11,25.15,1029100.0,22.0877,22.1404,22.0526,22.0877,1029100.0
2014-10-13 15:55:00,25.15,25.19,25.13,25.17,1567000.0,22.0877,22.1229,22.0702,22.1053,1567000.0
2014-10-14 09:30:00,24.76,25.31,24.73,25.23,465000.0,21.7452,22.2283,21.7189,22.158,465000.0
2014-10-14 09:35:00,25.23,25.28,25.06,25.1,199900.0,22.158,22.2019,22.0087,22.0438,199900.0
2014-10-14 09:40:00,25.1,25.18,25.04,25.12,217200.0,22.0438,22.1141,21.9911,22.0614,217200.0
2014-10-14 09:45:00,25.12,25.24,25.09,25.21,329500.0,22.0614,22.1668,22.0351,22.1404,329500.0
2014-10-14 09:50:00,25.21,25.37,25.2,25.33,293500.0,22.1404,22.281,22.1317,22.2458,293500.0
2014-10-14 09:55:00,25.33,25.34,25.0,25.0,198200.0,22.2458,22.2546,21.956,21.956,198200.0
2014-10-14 10:00:00,25.01,25.17,24.95,25.16,99700.0,21.9648,22.1053,21.9121,22.0965,99700.0
2014-10-14 10:05:00,25.16,25.17,25.03,25.16,117100.0,22.0965,22.1053,21.9824,22.0965,117100.0
2014-10-14 10:10:00,25.16,25.16,25.1,25.13,116200.0,22.0965,22.0965,22.0438,22.0702,116200.0
2014-10-14 10:15:00,25.13,25.14,24.98,24.99,180300.0,22.0702,22.079,21.9384,21.9472,180300.0
2014-10-14 10:20:00,24.98,25.0,24.94,24.95,170900.0,21.9384,21.956,21.9033,21.9121,170900.0
2014-10-14 10:25:00,24.95,24.97,24.87,24.89,222600.0,21.9121,21.9297,21.8418,21.8594,222600.0
2014-10-14 10:30:00,24.89,24.96,24.85,24.94,106700.0,21.8594,21.9209,21.8243,21.9033,106700.0
2014-10-14 10:35:00,24.93,25.05,24.93,25.03,85800.0,21.8945,21.9999,21.8945,21.9824,85800.0
2014-10-14 10:40:00,25.03,25.09,25.03,25.03,86700.0,21.9824,22.0351,21.9824,21.9824,86700.0
2014-10-14 10:45:00,25.03,25.16,25.03,25.16,90600.0,21.9824,22.0965,21.9824,22.0965,90600.0
2014-10-14 10:50:00,25.16,25.28,25.16,25.26,216100.0,22.0965,22.2019,22.0965,22.1844,216100.0
2014-10-14 10:55:00,25.25,25.32,25.23,25.24,209700.0,22.1756,22.237,22.158,22.1668,209700.0
2014-10-14 11:00:00,25.24,25.26,25.16,25.17,123200.0,22.1668,22.1844,22.0965,22.1053,123200.0
2014-10-14 11:05:00,25.17,25.23,25.14,25.2,139700.0,22.1053,22.158,22.079,22.1317,139700.0
2014-10-14 11:10:00,25.2,25.22,25.16,25.21,256900.0,22.1317,22.1492,22.0965,22.1404,256900.0
2014-10-14 11:15:00,25.21,25.33,25.21,25.32,97900.0,22.1404,22.2458,22.1404,22.237,97900.0
2014-10-14 11:20:00,25.31,25.35,25.3,25.33,154000.0,22.2283,22.2634,22.2195,22.2458,154000.0
2014-10-14 11:25:00,25.32,25.37,25.3,25.31,100600.0,22.237,22.281,22.2195,22.2283,100600.0
2014-10-14 11:30:00,25.32,25.46,25.31,25.43,156800.0,22.237,22.36,22.2283,22.3337,156800.0
2014-10-14 11:35:00,25.44,25.5,25.43,25.47,155200.0,22.3424,22.3951,22.3337,22.3688,155200.0
2014-10-14 11:40:00,25.48,25.64,25.48,25.64,189300.0,22.3776,22.5181,22.3776,22.5181,189300.0
2014-10-14 11:45:00,25.64,25.66,25.55,25.57,117900.0,22.5181,22.5356,22.439,22.4566,117900.0
2014-10-14 11:50:00,25.58,25.58,25.49,25.5,33900.0,22.4654,22.4654,22.3863,22.3951,33900.0
2014-10-14 11:55:00,25.5,25.52,25.46,25.48,108000.0,22.3951,22.4127,22.36,22.3776,108000.0
2014-10-14 12:00:00,25.49,25.51,25.48,25.5,134500.0,22.3863,22.4039,22.3776,22.3951,134500.0
2014-10-14 12:05:00,25.49,25.51,25.45,25.47,168200.0,22.3863,22.4039,22.3512,22.3688,168200.0
2014-10-14 12:10:00,25.47,25.58,25.46,25.58,131600.0,22.3688,22.4654,22.36,22.4654,131600.0
2014-10-14 12:15:00,25.58,25.59,25.48,25.48,70400.0,22.4654,22.4742,22.3776,22.3776,70400.0
2014-10-14 12:20:00,25.48,25.49,25.44,25.44,104200.0,22.3776,22.3863,22.3424,22.3424,104200.0
2014-10-14 12:25:00,25.45,25.48,25.4,25.44,95900.0,22.3512,22.3776,22.3073,22.3424,95900.0
2014-10-14 12:30:00,25.43,25.44,25.36,25.38,142800.0,22.3337,22.3424,22.2722,22.2897,142800.0
2014-10-14 12:35:00,25.38,25.39,25.33,25.37,158200.0,22.2897,22.2985,22.2458,22.281,158200.0
2014-10-14 12:40:00,25.37,25.47,25.34,25.46,61300.0,22.281,22.3688,22.2546,22.36,61300.0
2014-10-14 12:45:00,25.46,25.5,25.43,25.46,217400.0,22.36,22.3951,22.3337,22.36,217400.0
2014-10-14 12:50:00,25.46,25.46,25.38,25.43,109900.0,22.36,22.36,22.2897,22.3337,109900.0
2014-10-14 12:55:00,25.42,25.48,25.42,25.44,81500.0,22.3249,22.3776,22.3249,22.3424,81500.0
2014-10-14 13:00:00,25.45,25.5,25.44,25.5,121200.0,22.3512,22.3951,22.3424,22.3951,121200.0
2014-10-14 13:05:00,25.5,25.58,25.49,25.55,86600.0,22.3951,22.4654,22.3863,22.439,86600.0
2014-10-14 13:10:00,25.55,25.6,25.54,25.6,47900.0,22.439,22.483,22.4303,22.483,47900.0
2014-10-14 13:15:00,25.6,25.62,25.58,25.59,64400.0,22.483,22.5005,22.4654,22.4742,64400.0
2014-10-14 13:20:00,25.6,25.6,25.51,25.51,57400.0,22.483,22.483,22.4039,22.4039,57400.0
2014-10-14 13:25:00,25.5,25.52,25.47,25.47,62400.0,22.3951,22.4127,22.3688,22.3688,62400.0
2014-10-14 13:30:00,25.47,25.54,25.46,25.53,100500.0,22.3688,22.4303,22.36,22.4215,100500.0
2014-10-14 13:35:00,25.53,25.53,25.47,25.49,108900.0,22.4215,22.4215,22.3688,22.3863,108900.0
2014-10-14 13:40:00,25.49,25.51,25.43,25.43,118500.0,22.3863,22.4039,22.3337,22.3337,118500.0
2014-10-14 13:45:00,25.43,25.49,25.4,25.46,148500.0,22.3337,22.3863,22.3073,22.36,148500.0
2014-10-14 13:50:00,25.46,25.46,25.4,25.4,85000.0,22.36,22.36,22.3073,22.3073,85000.0
2014-10-14 13:55:00,25.4,25.43,25.39,25.43,128200.0,22.3073,22.3337,22.2985,22.3337,128200.0
2014-10-14 14:00:00,25.43,25.48,25.41,25.45,117200.0,22.3337,22.3776,22.3161,22.3512,117200.0
2014-10-14 14:05:00,25.44,25.49,25.43,25.47,79900.0,22.3424,22.3863,22.3337,22.3688,79900.0
2014-10-14 14:10:00,25.46,25.5,25.44,25.49,75300.0,22.36,22.3951,22.3424,22.3863,75300.0
2014-10-14 14:15:00,25.49,25.51,25.45,25.49,156100.0,22.3863,22.4039,22.3512,22.3863,156100.0
2014-10-14 14:20:00,25.49,25.51,25.4,25.4,102900.0,22.3863,22.4039,22.3073,22.3073,102900.0
2014-10-14 14:25:00,25.4,25.41,25.36,25.37,98400.0,22.3073,22.3161,22.2722,22.281,98400.0
2014-10-14 14:30:00,25.37,25.41,25.3,25.3,89700.0,22.281,22.3161,22.2195,22.2195,89700.0
2014-10-14 14:35:00,25.3,25.32,25.25,25.29,134500.0,22.2195,22.237,22.1756,22.2107,134500.0
2014-10-14 14:40:00,25.29,25.31,25.25,25.31,131600.0,22.2107,22.2283,22.1756,22.2283,131600.0
2014-10-14 14:45:00,25.3,25.33,25.25,25.25,163100.0,22.2195,22.2458,22.1756,22.1756,163100.0
2014-10-14 14:50:00,25.25,25.28,25.17,25.19,97900.0,22.1756,22.2019,22.1053,22.1229,97900.0
2014-10-14 14:55:00,25.19,25.26,25.19,25.23,128700.0,22.1229,22.1844,22.1229,22.158,128700.0
2014-10-14 15:00:00,25.24,25.28,25.22,25.23,137100.0,22.1668,22.2019,22.1492,22.158,137100.0
2014-10-14 15:05:00,25.23,25.25,25.13,25.24,260700.0,22.158,22.1756,22.0702,22.1668,260700.0
2014-10-14 15:10:00,25.24,25.33,25.22,25.33,252600.0,22.1668,22.2458,22.1492,22.2458,252600.0
2014-10-14 15:15:00,25.33,25.34,25.27,25.27,146000.0,22.2458,22.2546,22.1931,22.1931,146000.0
2014-10-14 15:20:00,25.27,25.27,25.18,25.22,208300.0,22.1931,22.1931,22.1141,22.1492,208300.0
2014-10-14 15:25:00,25.21,25.27,25.2,25.26,199000.0,22.1404,22.1931,22.1317,22.1844,199000.0
2014-10-14 15:30:00,25.27,25.27,25.15,25.2,260000.0,22.1931,22.1931,22.0877,22.1317,260000.0
2014-10-14 15:35:00,25.19,25.34,25.19,25.34,280600.0,22.1229,22.2546,22.1229,22.2546,280600.0
2014-10-14 15:40:00,25.34,25.37,25.28,25.3,218400.0,22.2546,22.281,22.2019,22.2195,218400.0
2014-10-14 15:45:00,25.3,25.36,25.27,25.35,378700.0,22.2195,22.2722,22.1931,22.2634,378700.0
2014-10-14 15:50:00,25.35,25.36,25.24,25.24,332900.0,22.2634,22.2722,22.1668,22.1668,332900.0
2014-10-14 15:55:00,25.24,25.29,25.22,25.29,588400.0,22.1668,22.2107,22.1492,22.2107,588400.0
2014-10-15 09:30:00,24.21,24.75,23.35,24.73,836400.0,21.2622,21.7364,20.5069,21.7189,836400.0
2014-10-15 09:35:00,24.74,25.06,24.04,24.07,661100.0,21.7277,22.0087,21.1129,21.1392,661100.0
2014-10-15 09:40:00,24.06,24.08,23.49,23.77,634400.0,21.1305,21.148,20.6299,20.8758,634400.0
2014-10-15 09:45:00,23.78,24.22,23.78,24.2,395300.0,20.8846,21.271,20.8846,21.2534,395300.0
2014-10-15 09:50:00,24.2,24.61,24.08,24.52,427000.0,21.2534,21.6135,21.148,21.5345,427000.0
2014-10-15 09:55:00,24.55,24.6,24.19,24.41,276400.0,21.5608,21.6047,21.2446,21.4378,276400.0
2014-10-15 10:00:00,24.39,24.75,24.39,24.71,420800.0,21.4203,21.7364,21.4203,21.7013,420800.0
2014-10-15 10:05:00,24.71,24.88,24.69,24.8,427000.0,21.7013,21.8506,21.6838,21.7804,427000.0
2014-10-15 10:10:00,24.8,24.83,24.46,24.53,226300.0,21.7804,21.8067,21.4818,21.5432,226300.0
2014-10-15 10:15:00,24.53,24.56,24.41,24.48,174700.0,21.5432,21.5696,21.4378,21.4993,174700.0
2014-10-15 10:20:00,24.49,24.63,24.49,24.57,219500.0,21.5081,21.6311,21.5081,21.5784,219500.0
2014-10-15 10:25:00,24.57,24.75,24.49,24.6,299300.0,21.5784,21.7364,21.5081,21.6047,299300.0
2014-10-15 10:30:00,24.6,24.62,24.39,24.43,221100.0,21.6047,21.6223,21.4203,21.4554,221100.0
2014-10-15 10:35:00,24.43,24.58,24.41,24.56,302100.0,21.4554,21.5871,21.4378,21.5696,302100.0
2014-10-15 10:40:00,24.56,24.65,24.43,24.44,201300.0,21.5696,21.6486,21.4554,21.4642,201300.0
2014-10-15 10:45:00,24.43,24.49,24.27,24.44,340200.0,21.4554,21.5081,21.3149,21.4642,340200.0
2014-10-15 10:50:00,24.44,24.58,24.43,24.44,102400.0,21.4642,21.5871,21.4554,21.4642,102400.0
2014-10-15 10:55:00,24.45,24.57,24.39,24.55,328000.0,21.473,21.5784,21.4203,21.5608,328000.0
2014-10-15 11:00:00,24.55,24.55,24.37,24.46,222600.0,21.5608,21.5608,21.4027,21.4818,222600.0
2014-10-15 11:05:00,24.45,24.58,24.42,24.54,248400.0,21.473,21.5871,21.4466,21.552,248400.0
2014-10-15 11:10:00,24.53,24.71,24.5,24.59,516300.0,21.5432,21.7013,21.5169,21.5959,516300.0
2014-10-15 11:15:00,24.6,24.6,24.46,24.51,200300.0,21.6047,21.6047,21.4818,21.5257,200300.0
2014-10-15 11:20:00,24.51,24.51,24.37,24.45,210300.0,21.5257,21.5257,21.4027,21.473,210300.0
2014-10-15 11:25:00,24.45,24.59,24.43,24.45,215400.0,21.473,21.5959,21.4554,21.473,215400.0
2014-10-15 11:30:00,24.45,24.6,24.45,24.52,269500.0,21.473,21.6047,21.473,21.5345,269500.0
2014-10-15 11:35:00,24.53,24.63,24.48,24.57,131500.0,21.5432,21.6311,21.4993,21.5784,131500.0
2014-10-15 11:40:00,24.57,24.66,24.53,24.62,141800.0,21.5784,21.6574,21.5432,21.6223,141800.0
2014-10-15 11:45:00,24.62,24.63,24.48,24.52,136800.0,21.6223,21.6311,21.4993,21.5345,136800.0
2014-10-15 11:50:00,24.52,24.52,24.44,24.5,109200.0,21.5345,21.5345,21.4642,21.5169,109200.0
2014-10-15 11:55:00,24.49,24.57,24.49,24.57,85900.0,21.5081,21.5784,21.5081,21.5784,85900.0
2014-10-15 12:00:00,24.56,24.58,24.46,24.56,112100.0,21.5696,21.5871,21.4818,21.5696,112100.0
2014-10-15 12:05:00,24.56,24.61,24.53,24.57,128000.0,21.5696,21.6135,21.5432,21.5784,128000.0
2014-10-15 12:10:00,24.56,24.56,24.43,24.43,140200.0,21.5696,21.5696,21.4554,21.4554,140200.0
2014-10-15 12:15:00,24.44,24.47,24.32,24.38,96500.0,21.4642,21.4905,21.3588,21.4115,96500.0
2014-10-15 12:20:00,24.38,24.48,24.38,24.44,153900.0,21.4115,21.4993,21.4115,21.4642,153900.0
2014-10-15 12:25:00,24.45,24.5,24.43,24.48,94400.0,21.473,21.5169,21.4554,21.4993,94400.0
2014-10-15 12:30:00,24.47,24.51,24.45,24.5,172700.0,21.4905,21.5257,21.473,21.5169,172700.0
2014-10-15 12:35:00,24.49,24.5,24.42,24.48,264000.0,21.5081,21.5169,21.4466,21.4993,264000.0
2014-10-15 12:40:00,24.47,24.51,24.42,24.44,191800.0,21.4905,21.5257,21.4466,21.4642,191800.0
2014-10-15 12:45:00,24.43,24.54,24.41,24.43,176700.0,21.4554,21.552,21.4378,21.4554,176700.0
2014-10-15 12:50:00,24.43,24.44,24.35,24.43,190700.0,21.4554,21.4642,21.3852,21.4554,190700.0
2014-10-15 12:55:00,24.44,24.46,24.33,24.38,170400.0,21.4642,21.4818,21.3676,21.4115,170400.0
2014-10-15 13:00:00,24.38,24.47,24.37,24.44,152700.0,21.4115,21.4905,21.4027,21.4642,152700.0
2014-10-15 13:05:00,24.44,24.58,24.38,24.5,153100.0,21.4642,21.5871,21.4115,21.5169,153100.0
2014-10-15 13:10:00,24.51,24.52,24.38,24.41,156200.0,21.5257,21.5345,21.4115,21.4378,156200.0
2014-10-15 13:15:00,24.42,24.43,24.38,24.4,245500.0,21.4466,21.4554,21.4115,21.4291,245500.0
2014-10-15 13:20:00,24.4,24.43,24.37,24.37,304200.0,21.4291,21.4554,21.4027,21.4027,304200.0
2014-10-15 13:25:00,24.37,24.39,24.21,24.27,264600.0,21.4027,21.4203,21.2622,21.3149,264600.0
2014-10-15 13:30:00,24.27,24.33,24.27,24.32,194700.0,21.3149,21.3676,21.3149,21.3588,194700.0
2014-10-15 13:35:00,24.32,24.34,24.26,24.33,169800.0,21.3588,21.3764,21.3061,21.3676,169800.0
2014-10-15 13:40:00,24.32,24.37,24.3,24.36,125600.0,21.3588,21.4027,21.3412,21.3939,125600.0
2014-10-15 13:45:00,24.35,24.45,24.35,24.44,139300.0,21.3852,21.473,21.3852,21.4642,139300.0
2014-10-15 13:50:00,24.44,24.5,24.41,24.47,107700.0,21.4642,21.5169,21.4378,21.4905,107700.0
2014-10-15 13:55:00,24.46,24.47,24.38,24.39,124700.0,21.4818,21.4905,21.4115,21.4203,124700.0
2014-10-15 14:00:00,24.39,24.45,24.34,24.4,217700.0,21.4203,21.473,21.3764,21.4291,217700.0
2014-10-15 14:05:00,24.39,24.5,24.38,24.46,111200.0,21.4203,21.5169,21.4115,21.4818,111200.0
2014-10-15 14:10:00,24.45,24.54,24.44,24.51,137700.0,21.473,21.552,21.4642,21.5257,137700.0
2014-10-15 14:15:00,24.52,24.67,24.49,24.61,248300.0,21.5345,21.6662,21.5081,21.6135,248300.0
2014-10-15 14:20:00,24.6,24.64,24.45,24.53,205000.0,21.6047,21.6398,21.473,21.5432,205000.0
2014-10-15 14:25:00,24.53,24.57,24.39,24.51,198100.0,21.5432,21.5784,21.4203,21.5257,198100.0
2014-10-15 14:30:00,24.51,24.65,24.48,24.62,113800.0,21.5257,21.6486,21.4993,21.6223,113800.0
2014-10-15 14:35:00,24.62,24.81,24.62,24.77,147400.0,21.6223,21.7891,21.6223,21.754,147400.0
2014-10-15 14:40:00,24.77,24.83,24.76,24.82,167900.0,21.754,21.8067,21.7452,21.7979,167900.0
2014-10-15 14:45:00,24.82,24.96,24.82,24.92,316200.0,21.7979,21.9209,21.7979,21.8857,316200.0
2014-10-15 14:50:00,24.91,25.0,24.89,24.97,276800.0,21.877,21.956,21.8594,21.9297,276800.0
2014-10-15 14:55:00,24.97,25.14,24.92,25.07,200300.0,21.9297,22.079,21.8857,22.0175,200300.0
2014-10-15 15:00:00,25.06,25.16,25.03,25.05,189900.0,22.0087,22.0965,21.9824,21.9999,189900.0
2014-10-15 15:05:00,25.04,25.14,25.0,25.06,226600.0,21.9911,22.079,21.956,22.0087,226600.0
2014-10-15 15:10:00,25.07,25.14,25.01,25.01,282800.0,22.0175,22.079,21.9648,21.9648,282800.0
2014-10-15 15:15:00,25.01,25.01,24.8,24.84,264600.0,21.9648,21.9648,21.7804,21.8155,264600.0
2014-10-15 15:20:00,24.84,24.97,24.83,24.97,215800.0,21.8155,21.9297,21.8067,21.9297,215800.0
2014-10-15 15:25:00,24.97,25.25,24.94,25.24,278900.0,21.9297,22.1756,21.9033,22.1668,278900.0
2014-10-15 15:30:00,25.23,25.28,25.06,25.16,481400.0,22.158,22.2019,22.0087,22.0965,481400.0
2014-10-15 15:35:00,25.16,25.39,25.12,25.33,353000.0,22.0965,22.2985,22.0614,22.2458,353000.0
2014-10-15 15:40:00,25.33,25.5,25.27,25.41,406100.0,22.2458,22.3951,22.1931,22.3161,406100.0
2014-10-15 15:45:00,25.4,25.41,25.32,25.36,728600.0,22.3073,22.3161,22.237,22.2722,728600.0
2014-10-15 15:50:00,25.36,25.37,25.23,25.31,677000.0,22.2722,22.281,22.158,22.2283,677000.0
2014-10-15 15:55:00,25.3,25.36,25.29,25.32,741500.0,22.2195,22.2722,22.2107,22.237,741500.0
2014-10-16 09:30:00,24.29,24.54,24.22,24.49,372900.0,21.3325,21.552,21.271,21.5081,372900.0
2014-10-16 09:35:00,24.5,25.13,24.5,25.0,502300.0,21.5169,22.0702,21.5169,21.956,502300.0
2014-10-16 09:40:00,24.99,25.13,24.88,25.13,245000.0,21.9472,22.0702,21.8506,22.0702,245000.0
2014-10-16 09:45:00,25.12,25.17,24.85,25.09,210300.0,22.0614,22.1053,21.8243,22.0351,210300.0
2014-10-16 09:50:00,25.1,25.24,25.08,25.18,131600.0,22.0438,22.1668,22.0263,22.1141,131600.0
2014-10-16 09:55:00,25.18,25.19,25.0,25.13,68000.0,22.1141,22.1229,21.956,22.0702,68000.0
2014-10-16 10:00:00,25.11,25.15,24.83,24.87,214200.0,22.0526,22.0877,21.8067,21.8418,214200.0
2014-10-16 10:05:00,24.87,24.94,24.75,24.86,95500.0,21.8418,21.9033,21.7364,21.8331,95500.0
2014-10-16 10:10:00,24.87,24.9,24.76,24.85,131400.0,21.8418,21.8682,21.7452,21.8243,131400.0
2014-10-16 10:15:00,24.85,24.89,24.73,24.89,317400.0,21.8243,21.8594,21.7189,21.8594,317400.0
2014-10-16 10:20:00,24.89,25.31,24.88,24.97,328700.0,21.8594,22.2283,21.8506,21.9297,328700.0
2014-10-16 10:25:00,24.97,25.05,24.85,25.0,148300.0,21.9297,21.9999,21.8243,21.956,148300.0
2014-10-16 10:30:00,24.98,25.15,24.96,25.15,80700.0,21.9384,22.0877,21.9209,22.0877,80700.0
2014-10-16 10:35:00,25.14,25.18,25.02,25.11,144800.0,22.079,22.1141,21.9736,22.0526,144800.0
2014-10-16 10:40:00,25.1,25.16,25.01,25.14,142900.0,22.0438,22.0965,21.9648,22.079,142900.0
2014-10-16 10:45:00,25.14,25.44,25.14,25.43,185700.0,22.079,22.3424,22.079,22.3337,185700.0
2014-10-16 10:50:00,25.43,25.62,25.4,25.48,251400.0,22.3337,22.5005,22.3073,22.3776,251400.0
2014-10-16 10:55:00,25.48,25.49,25.18,25.24,173900.0,22.3776,22.3863,22.1141,22.1668,173900.0
2014-10-16 11:00:00,25.24,25.46,25.19,25.28,227300.0,22.1668,22.36,22.1229,22.2019,227300.0
2014-10-16 11:05:00,25.27,25.36,25.15,25.3,172400.0,22.1931,22.2722,22.0877,22.2195,172400.0
2014-10-16 11:10:00,25.28,25.39,25.27,25.28,102900.0,22.2019,22.2985,22.1931,22.2019,102900.0
2014-10-16 11:15:00,25.28,25.36,25.24,25.34,110600.0,22.2019,22.2722,22.1668,22.2546,110600.0
2014-10-16 11:20:00,25.34,25.41,25.33,25.41,125000.0,22.2546,22.3161,22.2458,22.3161,125000.0
2014-10-16 11:25:00,25.4,25.48,25.33,25.46,163800.0,22.3073,22.3776,22.2458,22.36,163800.0
2014-10-16 11:30:00,25.48,25.56,25.43,25.49,259400.0,22.3776,22.4478,22.3337,22.3863,259400.0
2014-10-16 11:35:00,25.49,25.5,25.4,25.41,178100.0,22.3863,22.3951,22.3073,22.3161,178100.0
2014-10-16 11:40:00,25.4,25.45,25.35,25.38,55400.0,22.3073,22.3512,22.2634,22.2897,55400.0
2014-10-16 11:45:00,25.39,25.42,25.29,25.32,75600.0,22.2985,22.3249,22.2107,22.237,75600.0
2014-10-16 11:50:00,25.32,25.44,25.31,25.35,96300.0,22.237,22.3424,22.2283,22.2634,96300.0
2014-10-16 11:55:00,25.33,25.42,25.32,25.33,81000.0,22.2458,22.3249,22.237,22.2458,81000.0
2014-10-16 12:00:00,25.33,25.35,25.22,25.29,99100.0,22.2458,22.2634,22.1492,22.2107,99100.0
2014-10-16 12:05:00,25.3,25.38,25.3,25.34,41300.0,22.2195,22.2897,22.2195,22.2546,41300.0
2014-10-16 12:10:00,25.34,25.39,25.31,25.37,61100.0,22.2546,22.2985,22.2283,22.281,61100.0
2014-10-16 12:15:00,25.36,25.46,25.35,25.45,108600.0,22.2722,22.36,22.2634,22.3512,108600.0
2014-10-16 12:20:00,25.45,25.55,25.44,25.52,100700.0,22.3512,22.439,22.3424,22.4127,100700.0
2014-10-16 12:25:00,25.51,25.51,25.38,25.39,56600.0,22.4039,22.4039,22.2897,22.2985,56600.0
2014-10-16 12:30:00,25.38,25.41,25.38,25.4,75500.0,22.2897,22.3161,22.2897,22.3073,75500.0
2014-10-16 12:35:00,25.39,25.43,25.31,25.36,62500.0,22.2985,22.3337,22.2283,22.2722,62500.0
2014-10-16 12:40:00,25.35,25.42,25.35,25.4,56100.0,22.2634,22.3249,22.2634,22.3073,56100.0
2014-10-16 12:45:00,25.41,25.44,25.37,25.44,67300.0,22.3161,22.3424,22.281,22.3424,67300.0
2014-10-16 12:50:00,25.45,25.5,25.42,25.49,42300.0,22.3512,22.3951,22.3249,22.3863,42300.0
2014-10-16 12:55:00,25.5,25.59,25.47,25.55,121000.0,22.3951,22.4742,22.3688,22.439,121000.0
2014-10-16 13:00:00,25.55,25.65,25.55,25.58,131900.0,22.439,22.5269,22.439,22.4654,131900.0
2014-10-16 13:05:00,25.59,25.61,25.5,25.57,103500.0,22.4742,22.4917,22.3951,22.4566,103500.0
2014-10-16 13:10:00,25.57,25.58,25.53,25.57,105700.0,22.4566,22.4654,22.4215,22.4566,105700.0
2014-10-16 13:15:00,25.57,25.61,25.54,25.6,97400.0,22.4566,22.4917,22.4303,22.483,97400.0
2014-10-16 13:20:00,25.61,25.65,25.56,25.62,90500.0,22.4917,22.5269,22.4478,22.5005,90500.0
2014-10-16 13:25:00,25.63,25.7,25.59,25.6,90800.0,22.5093,22.5708,22.4742,22.483,90800.0
2014-10-16 13:30:00,25.6,25.67,25.55,25.65,103700.0,22.483,22.5444,22.439,22.5269,103700.0
2014-10-16 13:35:00,25.66,25.81,25.65,25.77,131600.0,22.5356,22.6674,22.5269,22.6323,131600.0
2014-10-16 13:40:00,25.77,25.86,25.76,25.83,132600.0,22.6323,22.7113,22.6235,22.6849,132600.0
2014-10-16 13:45:00,25.83,25.86,25.75,25.8,169200.0,22.6849,22.7113,22.6147,22.6586,169200.0
2014-10-16 13:50:00,25.8,25.8,25.68,25.75,167800.0,22.6586,22.6586,22.5532,22.6147,167800.0
2014-10-16 13:55:00,25.75,25.79,25.67,25.68,222100.0,22.6147,22.6498,22.5444,22.5532,222100.0
2014-10-16 14:00:00,25.68,25.7,25.62,25.68,73900.0,22.5532,22.5708,22.5005,22.5532,73900.0
2014-10-16 14:05:00,25.68,25.78,25.67,25.78,79900.0,22.5532,22.641,22.5444,22.641,79900.0
2014-10-16 14:10:00,25.79,25.83,25.69,25.69,115500.0,22.6498,22.6849,22.562,22.562,115500.0
2014-10-16 14:15:00,25.69,25.7,25.61,25.63,77700.0,22.562,22.5708,22.4917,22.5093,77700.0
2014-10-16 14:20:00,25.63,25.63,25.57,25.6,100600.0,22.5093,22.5093,22.4566,22.483,100600.0
2014-10-16 14:25:00,25.59,25.7,25.59,25.69,121500.0,22.4742,22.5708,22.4742,22.562,121500.0
2014-10-16 14:30:00,25.68,25.72,25.66,25.68,135800.0,22.5532,22.5883,22.5356,22.5532,135800.0
2014-10-16 14:35:00,25.67,25.69,25.62,25.68,138300.0,22.5444,22.562,22.5005,22.5532,138300.0
2014-10-16 14:40:00,25.68,25.69,25.64,25.66,166700.0,22.5532,22.562,22.5181,22.5356,166700.0
2014-10-16 14:45:00,25.65,25.68,25.53,25.53,139100.0,22.5269,22.5532,22.4215,22.4215,139100.0
2014-10-16 14:50:00,25.54,25.55,25.49,25.52,172200.0,22.4303,22.439,22.3863,22.4127,172200.0
2014-10-16 14:55:00,25.52,25.6,25.51,25.57,116900.0,22.4127,22.483,22.4039,22.4566,116900.0
2014-10-16 15:00:00,25.57,25.57,25.41,25.42,201100.0,22.4566,22.4566,22.3161,22.3249,201100.0
2014-10-16 15:05:00,25.41,25.51,25.41,25.46,136400.0,22.3161,22.4039,22.3161,22.36,136400.0
2014-10-16 15:10:00,25.46,25.58,25.45,25.58,157000.0,22.36,22.4654,22.3512,22.4654,157000.0
2014-10-16 15:15:00,25.59,25.63,25.54,25.55,154600.0,22.4742,22.5093,22.4303,22.439,154600.0
2014-10-16 15:20:00,25.55,25.62,25.54,25.58,232200.0,22.439,22.5005,22.4303,22.4654,232200.0
2014-10-16 15:25:00,25.58,25.61,25.49,25.5,165600.0,22.4654,22.4917,22.3863,22.3951,165600.0
2014-10-16 15:30:00,25.5,25.53,25.43,25.48,180200.0,22.3951,22.4215,22.3337,22.3776,180200.0
2014-10-16 15:35:00,25.48,25.51,25.41,25.42,236600.0,22.3776,22.4039,22.3161,22.3249,236600.0
2014-10-16 15:40:00,25.42,25.5,25.42,25.48,252500.0,22.3249,22.3951,22.3249,22.3776,252500.0
2014-10-16 15:45:00,25.47,25.53,25.46,25.5,204300.0,22.3688,22.4215,22.36,22.3951,204300.0
2014-10-16 15:50:00,25.5,25.63,25.5,25.57,575500.0,22.3951,22.5093,22.3951,22.4566,575500.0
2014-10-16 15:55:00,25.57,25.57,25.48,25.49,813700.0,22.4566,22.4566,22.3776,22.3863,813700.0
2014-10-17 09:30:00,25.94,26.03,25.79,26.01,505200.0,22.7816,22.8606,22.6498,22.843,505200.0
2014-10-17 09:35:00,26.0,26.01,25.82,25.88,132100.0,22.8342,22.843,22.6762,22.7289,132100.0
2014-10-17 09:40:00,25.89,25.89,25.72,25.77,103100.0,22.7376,22.7376,22.5883,22.6323,103100.0
2014-10-17 09:45:00,25.78,25.9,25.76,25.87,97700.0,22.641,22.7464,22.6235,22.7201,97700.0
2014-10-17 09:50:00,25.88,25.95,25.87,25.93,87400.0,22.7289,22.7903,22.7201,22.7728,87400.0
2014-10-17 09:55:00,25.93,25.96,25.86,25.95,139000.0,22.7728,22.7991,22.7113,22.7903,139000.0
2014-10-17 10:00:00,25.95,26.01,25.92,25.99,147900.0,22.7903,22.843,22.764,22.8255,147900.0
2014-10-17 10:05:00,26.0,26.01,25.91,25.93,119600.0,22.8342,22.843,22.7552,22.7728,119600.0
2014-10-17 10:10:00,25.93,25.99,25.91,25.93,69800.0,22.7728,22.8255,22.7552,22.7728,69800.0
2014-10-17 10:15:00,25.92,26.03,25.91,25.97,77100.0,22.764,22.8606,22.7552,22.8079,77100.0
2014-10-17 10:20:00,25.97,25.98,25.92,25.95,115200.0,22.8079,22.8167,22.764,22.7903,115200.0
2014-10-17 10:25:00,25.95,26.04,25.93,26.04,87000.0,22.7903,22.8694,22.7728,22.8694,87000.0
2014-10-17 10:30:00,26.05,26.1,26.03,26.05,175800.0,22.8782,22.9221,22.8606,22.8782,175800.0
2014-10-17 10:35:00,26.05,26.09,26.0,26.04,315100.0,22.8782,22.9133,22.8342,22.8694,315100.0
2014-10-17 10:40:00,26.05,26.06,25.94,25.96,87900.0,22.8782,22.8869,22.7816,22.7991,87900.0
2014-10-17 10:45:00,25.97,25.98,25.85,25.85,92300.0,22.8079,22.8167,22.7025,22.7025,92300.0
2014-10-17 10:50:00,25.85,25.91,25.85,25.9,45000.0,22.7025,22.7552,22.7025,22.7464,45000.0
2014-10-17 10:55:00,25.9,25.93,25.87,25.88,56300.0,22.7464,22.7728,22.7201,22.7289,56300.0
2014-10-17 11:00:00,25.87,25.91,25.86,25.87,97000.0,22.7201,22.7552,22.7113,22.7201,97000.0
2014-10-17 11:05:00,25.87,25.92,25.85,25.89,77000.0,22.7201,22.764,22.7025,22.7376,77000.0
2014-10-17 11:10:00,25.89,25.9,25.85,25.87,87700.0,22.7376,22.7464,22.7025,22.7201,87700.0
2014-10-17 11:15:00,25.87,25.91,25.86,25.89,41500.0,22.7201,22.7552,22.7113,22.7376,41500.0
2014-10-17 11:20:00,25.9,26.0,25.9,25.97,98700.0,22.7464,22.8342,22.7464,22.8079,98700.0
2014-10-17 11:25:00,25.96,26.05,25.94,26.01,120900.0,22.7991,22.8782,22.7816,22.843,120900.0
2014-10-17 11:30:00,26.01,26.04,26.0,26.04,90300.0,22.843,22.8694,22.8342,22.8694,90300.0
2014-10-17 11:35:00,26.04,26.09,26.01,26.09,60500.0,22.8694,22.9133,22.843,22.9133,60500.0
2014-10-17 11:40:00,26.09,26.1,26.02,26.05,97700.0,22.9133,22.9221,22.8518,22.8782,97700.0
2014-10-17 11:45:00,26.05,26.09,26.05,26.08,32900.0,22.8782,22.9133,22.8782,22.9045,32900.0
2014-10-17 11:50:00,26.06,26.07,26.05,26.05,15900.0,22.8869,22.8957,22.8782,22.8782,15900.0
2014-10-17 11:55:00,26.05,26.05,25.97,25.98,60000.0,22.8782,22.8782,22.8079,22.8167,60000.0
2014-10-17 12:00:00,25.98,26.07,25.96,26.06,97200.0,22.8167,22.8957,22.7991,22.8869,97200.0
2014-10-17 12:05:00,26.07,26.1,26.07,26.07,47500.0,22.8957,22.9221,22.8957,22.8957,47500.0
2014-10-17 12:10:00,26.07,26.08,26.0,26.05,71200.0,22.8957,22.9045,22.8342,22.8782,71200.0
2014-10-17 12:15:00,26.04,26.04,25.98,25.99,50600.0,22.8694,22.8694,22.8167,22.8255,50600.0
2014-10-17 12:20:00,26.0,26.02,25.94,25.98,46800.0,22.8342,22.8518,22.7816,22.8167,46800.0
2014-10-17 12:25:00,25.97,26.04,25.96,26.02,70100.0,22.8079,22.8694,22.7991,22.8518,70100.0
2014-10-17 12:30:00,26.02,26.1,26.01,26.07,90500.0,22.8518,22.9221,22.843,22.8957,90500.0
2014-10-17 12:35:00,26.06,26.13,26.06,26.07,64900.0,22.8869,22.9484,22.8869,22.8957,64900.0
2014-10-17 12:40:00,26.07,26.07,25.99,26.02,47600.0,22.8957,22.8957,22.8255,22.8518,47600.0
2014-10-17 12:45:00,26.02,26.05,25.99,26.01,55300.0,22.8518,22.8782,22.8255,22.843,55300.0
2014-10-17 12:50:00,26.01,26.01,25.93,25.97,46200.0,22.843,22.843,22.7728,22.8079,46200.0
2014-10-17 12:55:00,25.97,26.01,25.93,25.96,72500.0,22.8079,22.843,22.7728,22.7991,72500.0
2014-10-17 13:00:00,25.96,26.0,25.95,25.96,67700.0,22.7991,22.8342,22.7903,22.7991,67700.0
2014-10-17 13:05:00,25.95,25.96,25.87,25.87,60900.0,22.7903,22.7991,22.7201,22.7201,60900.0
2014-10-17 13:10:00,25.87,25.88,25.84,25.86,61900.0,22.7201,22.7289,22.6937,22.7113,61900.0
2014-10-17 13:15:00,25.85,25.95,25.85,25.94,62800.0,22.7025,22.7903,22.7025,22.7816,62800.0
2014-10-17 13:20:00,25.93,25.94,25.88,25.9,46400.0,22.7728,22.7816,22.7289,22.7464,46400.0
2014-10-17 13:25:00,25.9,25.94,25.88,25.92,69800.0,22.7464,22.7816,22.7289,22.764,69800.0
2014-10-17 13:30:00,25.92,25.99,25.91,25.94,161800.0,22.764,22.8255,22.7552,22.7816,161800.0
2014-10-17 13:35:00,25.94,26.0,25.94,26.0,80300.0,22.7816,22.8342,22.7816,22.8342,80300.0
2014-10-17 13:40:00,26.0,26.01,25.95,25.96,39100.0,22.8342,22.843,22.7903,22.7991,39100.0
2014-10-17 13:45:00,25.94,25.95,25.89,25.92,60500.0,22.7816,22.7903,22.7376,22.764,60500.0
2014-10-17 13:50:00,25.91,25.95,25.88,25.89,62100.0,22.7552,22.7903,22.7289,22.7376,62100.0
2014-10-17 13:55:00,25.89,25.92,25.85,25.89,141300.0,22.7376,22.764,22.7025,22.7376,141300.0
2014-10-17 14:00:00,25.88,25.89,25.76,25.79,111400.0,22.7289,22.7376,22.6235,22.6498,111400.0
2014-10-17 14:05:00,25.8,25.8,25.67,25.7,127900.0,22.6586,22.6586,22.5444,22.5708,127900.0
2014-10-17 14:10:00,25.7,25.78,25.69,25.75,66000.0,22.5708,22.641,22.562,22.6147,66000.0
2014-10-17 14:15:00,25.75,25.77,25.68,25.69,65600.0,22.6147,22.6323,22.5532,22.562,65600.0
2014-10-17 14:20:00,25.69,25.77,25.66,25.77,134300.0,22.562,22.6323,22.5356,22.6323,134300.0
2014-10-17 14:25:00,25.78,25.79,25.68,25.75,88100.0,22.641,22.6498,22.5532,22.6147,88100.0
2014-10-17 14:30:00,25.75,25.8,25.7,25.73,77900.0,22.6147,22.6586,22.5708,22.5971,77900.0
2014-10-17 14:35:00,25.74,25.75,25.68,25.72,79200.0,22.6059,22.6147,22.5532,22.5883,79200.0
2014-10-17 14:40:00,25.73,25.81,25.72,25.79,85100.0,22.5971,22.6674,22.5883,22.6498,85100.0
2014-10-17 14:45:00,25.78,25.79,25.72,25.75,78900.0,22.641,22.6498,22.5883,22.6147,78900.0
2014-10-17 14:50:00,25.73,25.75,25.69,25.71,63200.0,22.5971,22.6147,22.562,22.5796,63200.0
2014-10-17 14:55:00,25.71,25.72,25.68,25.72,54100.0,22.5796,22.5883,22.5532,22.5883,54100.0
2014-10-17 15:00:00,25.73,25.73,25.61,25.64,105500.0,22.5971,22.5971,22.4917,22.5181,105500.0
2014-10-17 15:05:00,25.65,25.74,25.64,25.7,76100.0,22.5269,22.6059,22.5181,22.5708,76100.0
2014-10-17 15:10:00,25.69,25.8,25.69,25.79,108600.0,22.562,22.6586,22.562,22.6498,108600.0
2014-10-17 15:15:00,25.8,25.82,25.77,25.79,91300.0,22.6586,22.6762,22.6323,22.6498,91300.0
2014-10-17 15:20:00,25.78,25.81,25.76,25.79,94200.0,22.641,22.6674,22.6235,22.6498,94200.0
2014-10-17 15:25:00,25.79,25.81,25.79,25.8,111600.0,22.6498,22.6674,22.6498,22.6586,111600.0
2014-10-17 15:30:00,25.8,25.87,25.78,25.79,157300.0,22.6586,22.7201,22.641,22.6498,157300.0
2014-10-17 15:35:00,25.78,25.84,25.78,25.81,119200.0,22.641,22.6937,22.641,22.6674,119200.0
2014-10-17 15:40:00,25.8,25.86,25.77,25.84,165400.0,22.6586,22.7113,22.6323,22.6937,165400.0
2014-10-17 15:45:00,25.83,25.87,25.78,25.79,223700.0,22.6849,22.7201,22.641,22.6498,223700.0
2014-10-17 15:50:00,25.79,25.84,25.78,25.84,426700.0,22.6498,22.6937,22.641,22.6937,426700.0
2014-10-17 15:55:00,25.84,25.86,25.8,25.83,503200.0,22.6937,22.7113,22.6586,22.6849,503200.0
2014-10-20 09:30:00,25.74,25.85,25.55,25.58,182200.0,22.6059,22.7025,22.439,22.4654,182200.0
2014-10-20 09:35:00,25.56,25.68,25.46,25.67,191400.0,22.4478,22.5532,22.36,22.5444,191400.0
2014-10-20 09:40:00,25.68,25.85,25.67,25.83,140000.0,22.5532,22.7025,22.5444,22.6849,140000.0
2014-10-20 09:45:00,25.84,25.85,25.67,25.67,206800.0,22.6937,22.7025,22.5444,22.5444,206800.0
2014-10-20 09:50:00,25.67,25.71,25.58,25.58,75000.0,22.5444,22.5796,22.4654,22.4654,75000.0
2014-10-20 09:55:00,25.58,25.64,25.56,25.59,108400.0,22.4654,22.5181,22.4478,22.4742,108400.0
2014-10-20 10:00:00,25.6,25.67,25.55,25.6,79100.0,22.483,22.5444,22.439,22.483,79100.0
2014-10-20 10:05:00,25.6,25.63,25.52,25.55,77400.0,22.483,22.5093,22.4127,22.439,77400.0
2014-10-20 10:10:00,25.53,25.61,25.49,25.51,120600.0,22.4215,22.4917,22.3863,22.4039,120600.0
2014-10-20 10:15:00,25.5,25.53,25.4,25.44,106600.0,22.3951,22.4215,22.3073,22.3424,106600.0
2014-10-20 10:20:00,25.44,25.61,25.44,25.61,185300.0,22.3424,22.4917,22.3424,22.4917,185300.0
2014-10-20 10:25:00,25.6,25.61,25.56,25.59,107500.0,22.483,22.4917,22.4478,22.4742,107500.0
2014-10-20 10:30:00,25.58,25.61,25.54,25.56,135900.0,22.4654,22.4917,22.4303,22.4478,135900.0
2014-10-20 10:35:00,25.56,25.6,25.53,25.54,52500.0,22.4478,22.483,22.4215,22.4303,52500.0
2014-10-20 10:40:00,25.54,25.62,25.54,25.61,43100.0,22.4303,22.5005,22.4303,22.4917,43100.0
2014-10-20 10:45:00,25.61,25.63,25.59,25.59,88500.0,22.4917,22.5093,22.4742,22.4742,88500.0
2014-10-20 10:50:00,25.59,25.59,25.47,25.48,71000.0,22.4742,22.4742,22.3688,22.3776,71000.0
2014-10-20 10:55:00,25.48,25.58,25.47,25.55,119800.0,22.3776,22.4654,22.3688,22.439,119800.0
2014-10-20 11:00:00,25.55,25.57,25.51,25.52,55100.0,22.439,22.4566,22.4039,22.4127,55100.0
2014-10-20 11:05:00,25.52,25.6,25.52,25.59,56100.0,22.4127,22.483,22.4127,22.4742,56100.0
2014-10-20 11:10:00,25.6,25.62,25.52,25.62,82800.0,22.483,22.5005,22.4127,22.5005,82800.0
2014-10-20 11:15:00,25.63,25.66,25.63,25.66,54600.0,22.5093,22.5356,22.5093,22.5356,54600.0
2014-10-20 11:20:00,25.66,25.66,25.61,25.64,45100.0,22.5356,22.5356,22.4917,22.5181,45100.0
2014-10-20 11:25:00,25.64,25.65,25.6,25.61,36400.0,22.5181,22.5269,22.483,22.4917,36400.0
2014-10-20 11:30:00,25.6,25.61,25.51,25.55,265800.0,22.483,22.4917,22.4039,22.439,265800.0
2014-10-20 11:35:00,25.54,25.57,25.53,25.55,51000.0,22.4303,22.4566,22.4215,22.439,51000.0
2014-10-20 11:40:00,25.55,25.6,25.53,25.58,35800.0,22.439,22.483,22.4215,22.4654,35800.0
2014-10-20 11:45:00,25.59,25.59,25.54,25.57,29400.0,22.4742,22.4742,22.4303,22.4566,29400.0
2014-10-20 11:50:00,25.57,25.57,25.54,25.57,32800.0,22.4566,22.4566,22.4303,22.4566,32800.0
2014-10-20 11:55:00,25.57,25.58,25.54,25.58,46500.0,22.4566,22.4654,22.4303,22.4654,46500.0
2014-10-20 12:00:00,25.58,25.61,25.56,25.58,50200.0,22.4654,22.4917,22.4478,22.4654,50200.0
2014-10-20 12:05:00,25.57,25.6,25.55,25.55,35200.0,22.4566,22.483,22.439,22.439,35200.0
2014-10-20 12:10:00,25.55,25.6,25.55,25.57,42400.0,22.439,22.483,22.439,22.4566,42400.0
2014-10-20 12:15:00,25.57,25.58,25.55,25.56,31300.0,22.4566,22.4654,22.439,22.4478,31300.0
2014-10-20 12:20:00,25.56,25.59,25.56,25.59,23100.0,22.4478,22.4742,22.4478,22.4742,23100.0
2014-10-20 12:25:00,25.59,25.59,25.55,25.56,30900.0,22.4742,22.4742,22.439,22.4478,30900.0
2014-10-20 12:30:00,25.55,25.56,25.51,25.55,33200.0,22.439,22.4478,22.4039,22.439,33200.0
2014-10-20 12:35:00,25.55,25.55,25.48,25.49,41700.0,22.439,22.439,22.3776,22.3863,41700.0
2014-10-20 12:40:00,25.49,25.5,25.45,25.46,35900.0,22.3863,22.3951,22.3512,22.36,35900.0
2014-10-20 12:45:00,25.45,25.48,25.44,25.47,61000.0,22.3512,22.3776,22.3424,22.3688,61000.0
2014-10-20 12:50:00,25.47,25.5,25.47,25.48,20000.0,22.3688,22.3951,22.3688,22.3776,20000.0
2014-10-20 12:55:00,25.48,25.48,25.42,25.43,26000.0,22.3776,22.3776,22.3249,22.3337,26000.0
2014-10-20 13:00:00,25.42,25.46,25.42,25.46,82000.0,22.3249,22.36,22.3249,22.36,82000.0
2014-10-20 13:05:00,25.46,25.52,25.45,25.52,34500.0,22.36,22.4127,22.3512,22.4127,34500.0
2014-10-20 13:10:00,25.51,25.53,25.5,25.52,23800.0,22.4039,22.4215,22.3951,22.4127,23800.0
2014-10-20 13:15:00,25.53,25.55,25.52,25.54,28800.0,22.4215,22.439,22.4127,22.4303,28800.0
2014-10-20 13:20:00,25.54,25.56,25.54,25.55,28700.0,22.4303,22.4478,22.4303,22.439,28700.0
2014-10-20 13:25:00,25.56,25.61,25.55,25.61,40300.0,22.4478,22.4917,22.439,22.4917,40300.0
2014-10-20 13:30:00,25.61,25.61,25.56,25.56,28100.0,22.4917,22.4917,22.4478,22.4478,28100.0
2014-10-20 13:35:00,25.57,25.59,25.56,25.58,18600.0,22.4566,22.4742,22.4478,22.4654,18600.0
2014-10-20 13:40:00,25.58,25.59,25.57,25.57,24000.0,22.4654,22.4742,22.4566,22.4566,24000.0
2014-10-20 13:45:00,25.57,25.58,25.54,25.55,40200.0,22.4566,22.4654,22.4303,22.439,40200.0
2014-10-20 13:50:00,25.55,25.57,25.54,25.55,35500.0,22.439,22.4566,22.4303,22.439,35500.0
2014-10-20 13:55:00,25.55,25.58,25.55,25.56,26800.0,22.439,22.4654,22.439,22.4478,26800.0
2014-10-20 14:00:00,25.56,25.66,25.55,25.61,69400.0,22.4478,22.5356,22.439,22.4917,69400.0
2014-10-20 14:05:00,25.61,25.62,25.58,25.6,81600.0,22.4917,22.5005,22.4654,22.483,81600.0
2014-10-20 14:10:00,25.6,25.62,25.59,25.61,34100.0,22.483,22.5005,22.4742,22.4917,34100.0
2014-10-20 14:15:00,25.62,25.63,25.56,25.57,123000.0,22.5005,22.5093,22.4478,22.4566,123000.0
2014-10-20 14:20:00,25.56,25.6,25.56,25.57,35300.0,22.4478,22.483,22.4478,22.4566,35300.0
2014-10-20 14:25:00,25.57,25.59,25.55,25.57,35900.0,22.4566,22.4742,22.439,22.4566,35900.0
2014-10-20 14:30:00,25.58,25.63,25.58,25.61,103000.0,22.4654,22.5093,22.4654,22.4917,103000.0
2014-10-20 14:35:00,25.6,25.61,25.59,25.59,18400.0,22.483,22.4917,22.4742,22.4742,18400.0
2014-10-20 14:40:00,25.59,25.61,25.57,25.58,32900.0,22.4742,22.4917,22.4566,22.4654,32900.0
2014-10-20 14:45:00,25.58,25.59,25.56,25.57,31800.0,22.4654,22.4742,22.4478,22.4566,31800.0
2014-10-20 14:50:00,25.57,25.57,25.54,25.56,65200.0,22.4566,22.4566,22.4303,22.4478,65200.0
2014-10-20 14:55:00,25.56,25.57,25.54,25.55,63300.0,22.4478,22.4566,22.4303,22.439,63300.0
2014-10-20 15:00:00,25.55,25.59,25.54,25.59,78300.0,22.439,22.4742,22.4303,22.4742,78300.0
2014-10-20 15:05:00,25.59,25.67,25.58,25.64,119000.0,22.4742,22.5444,22.4654,22.5181,119000.0
2014-10-20 15:10:00,25.64,25.68,25.63,25.66,92400.0,22.5181,22.5532,22.5093,22.5356,92400.0
2014-10-20 15:15:00,25.65,25.67,25.63,25.63,124600.0,22.5269,22.5444,22.5093,22.5093,124600.0
2014-10-20 15:20:00,25.63,25.67,25.62,25.66,152800.0,22.5093,22.5444,22.5005,22.5356,152800.0
2014-10-20 15:25:00,25.66,25.67,25.65,25.66,113600.0,22.5356,22.5444,22.5269,22.5356,113600.0
2014-10-20 15:30:00,25.65,25.73,25.65,25.69,133500.0,22.5269,22.5971,22.5269,22.562,133500.0
2014-10-20 15:35:00,25.69,25.69,25.64,25.65,102400.0,22.562,22.562,22.5181,22.5269,102400.0
2014-10-20 15:40:00,25.65,25.7,25.64,25.7,137500.0,22.5269,22.5708,22.5181,22.5708,137500.0
2014-10-20 15:45:00,25.7,25.71,25.67,25.69,163300.0,22.5708,22.5796,22.5444,22.562,163300.0
2014-10-20 15:50:00,25.69,25.7,25.67,25.7,228100.0,22.562,22.5708,22.5444,22.5708,228100.0
2014-10-20 15:55:00,25.7,25.73,25.69,25.71,292600.0,22.5708,22.5971,22.562,22.5796,292600.0
2014-10-21 09:30:00,25.99,26.12,25.79,26.08,162600.0,22.8255,22.9396,22.6498,22.9045,162600.0
2014-10-21 09:35:00,26.09,26.17,26.04,26.15,83500.0,22.9133,22.9835,22.8694,22.966,83500.0
2014-10-21 09:40:00,26.16,26.26,26.08,26.26,149300.0,22.9748,23.0626,22.9045,23.0626,149300.0
2014-10-21 09:45:00,26.25,26.45,26.25,26.38,338200.0,23.0538,23.2295,23.0538,23.168,338200.0
2014-10-21 09:50:00,26.39,26.45,26.31,26.31,89400.0,23.1768,23.2295,23.1065,23.1065,89400.0
2014-10-21 09:55:00,26.32,26.35,26.3,26.35,49100.0,23.1153,23.1416,23.0977,23.1416,49100.0
2014-10-21 10:00:00,26.35,26.35,26.22,26.27,58300.0,23.1416,23.1416,23.0275,23.0714,58300.0
2014-10-21 10:05:00,26.27,26.29,26.19,26.22,92800.0,23.0714,23.0889,23.0011,23.0275,92800.0
2014-10-21 10:10:00,26.22,26.31,26.22,26.3,75800.0,23.0275,23.1065,23.0275,23.0977,75800.0
2014-10-21 10:15:00,26.3,26.3,26.22,26.26,77200.0,23.0977,23.0977,23.0275,23.0626,77200.0
2014-10-21 10:20:00,26.26,26.29,26.22,26.26,69300.0,23.0626,23.0889,23.0275,23.0626,69300.0
2014-10-21 10:25:00,26.27,26.28,26.22,26.23,104800.0,23.0714,23.0802,23.0275,23.0362,104800.0
2014-10-21 10:30:00,26.23,26.28,26.23,26.26,88500.0,23.0362,23.0802,23.0362,23.0626,88500.0
2014-10-21 10:35:00,26.26,26.3,26.24,26.29,53400.0,23.0626,23.0977,23.045,23.0889,53400.0
2014-10-21 10:40:00,26.29,26.3,26.25,26.27,33800.0,23.0889,23.0977,23.0538,23.0714,33800.0
2014-10-21 10:45:00,26.27,26.29,26.26,26.27,52500.0,23.0714,23.0889,23.0626,23.0714,52500.0
2014-10-21 10:50:00,26.28,26.31,26.25,26.31,87000.0,23.0802,23.1065,23.0538,23.1065,87000.0
2014-10-21 10:55:00,26.3,26.31,26.23,26.25,60800.0,23.0977,23.1065,23.0362,23.0538,60800.0
2014-10-21 11:00:00,26.24,26.28,26.24,26.25,52300.0,23.045,23.0802,23.045,23.0538,52300.0
2014-10-21 11:05:00,26.25,26.28,26.24,26.27,39600.0,23.0538,23.0802,23.045,23.0714,39600.0
2014-10-21 11:10:00,26.26,26.27,26.21,26.22,107100.0,23.0626,23.0714,23.0187,23.0275,107100.0
2014-10-21 11:15:00,26.22,26.24,26.19,26.2,36300.0,23.0275,23.045,23.0011,23.0099,36300.0
2014-10-21 11:20:00,26.2,26.22,26.16,26.17,38500.0,23.0099,23.0275,22.9748,22.9835,38500.0
2014-10-21 11:25:00,26.18,26.22,26.18,26.22,58300.0,22.9923,23.0275,22.9923,23.0275,58300.0
2014-10-21 11:30:00,26.22,26.28,26.21,26.28,43700.0,23.0275,23.0802,23.0187,23.0802,43700.0
2014-10-21 11:35:00,26.28,26.31,26.26,26.28,49500.0,23.0802,23.1065,23.0626,23.0802,49500.0
2014-10-21 11:40:00,26.28,26.33,26.27,26.29,51600.0,23.0802,23.1241,23.0714,23.0889,51600.0
2014-10-21 11:45:00,26.29,26.32,26.28,26.32,70300.0,23.0889,23.1153,23.0802,23.1153,70300.0
2014-10-21 11:50:00,26.31,26.35,26.3,26.34,83000.0,23.1065,23.1416,23.0977,23.1329,83000.0
2014-10-21 11:55:00,26.34,26.38,26.33,26.35,58600.0,23.1329,23.168,23.1241,23.1416,58600.0
2014-10-21 12:00:00,26.35,26.36,26.32,26.33,38900.0,23.1416,23.1504,23.1153,23.1241,38900.0
2014-10-21 12:05:00,26.34,26.35,26.32,26.34,37900.0,23.1329,23.1416,23.1153,23.1329,37900.0
2014-10-21 12:10:00,26.34,26.36,26.32,26.36,36400.0,23.1329,23.1504,23.1153,23.1504,36400.0
2014-10-21 12:15:00,26.35,26.38,26.32,26.36,61600.0,23.1416,23.168,23.1153,23.1504,61600.0
2014-10-21 12:20:00,26.36,26.37,26.33,26.36,23700.0,23.1504,23.1592,23.1241,23.1504,23700.0
2014-10-21 12:25:00,26.36,26.37,26.34,26.35,29400.0,23.1504,23.1592,23.1329,23.1416,29400.0
2014-10-21 12:30:00,26.36,26.37,26.34,26.34,37400.0,23.1504,23.1592,23.1329,23.1329,37400.0
2014-10-21 12:35:00,26.35,26.37,26.33,26.33,35300.0,23.1416,23.1592,23.1241,23.1241,35300.0
2014-10-21 12:40:00,26.34,26.37,26.33,26.33,43700.0,23.1329,23.1592,23.1241,23.1241,43700.0
2014-10-21 12:45:00,26.33,26.35,26.32,26.35,30000.0,23.1241,23.1416,23.1153,23.1416,30000.0
2014-10-21 12:50:00,26.35,26.35,26.32,26.35,64200.0,23.1416,23.1416,23.1153,23.1416,64200.0
2014-10-21 12:55:00,26.34,26.36,26.31,26.35,69300.0,23.1329,23.1504,23.1065,23.1416,69300.0
2014-10-21 13:00:00,26.35,26.37,26.35,26.37,47200.0,23.1416,23.1592,23.1416,23.1592,47200.0
2014-10-21 13:05:00,26.37,26.37,26.33,26.33,25600.0,23.1592,23.1592,23.1241,23.1241,25600.0
2014-10-21 13:10:00,26.33,26.35,26.32,26.35,32200.0,23.1241,23.1416,23.1153,23.1416,32200.0
2014-10-21 13:15:00,26.34,26.35,26.32,26.34,72700.0,23.1329,23.1416,23.1153,23.1329,72700.0
2014-10-21 13:20:00,26.34,26.36,26.3,26.31,31000.0,23.1329,23.1504,23.0977,23.1065,31000.0
2014-10-21 13:25:00,26.31,26.34,26.31,26.33,39900.0,23.1065,23.1329,23.1065,23.1241,39900.0
2014-10-21 13:30:00,26.33,26.42,26.32,26.41,90800.0,23.1241,23.2031,23.1153,23.1943,90800.0
2014-10-21 13:35:00,26.42,26.42,26.37,26.37,41900.0,23.2031,23.2031,23.1592,23.1592,41900.0
2014-10-21 13:40:00,26.37,26.39,26.35,26.39,36900.0,23.1592,23.1768,23.1416,23.1768,36900.0
2014-10-21 13:45:00,26.38,26.38,26.36,26.38,41600.0,23.168,23.168,23.1504,23.168,41600.0
2014-10-21 13:50:00,26.38,26.4,26.36,26.39,38500.0,23.168,23.1855,23.1504,23.1768,38500.0
2014-10-21 13:55:00,26.39,26.39,26.35,26.36,48300.0,23.1768,23.1768,23.1416,23.1504,48300.0
2014-10-21 14:00:00,26.37,26.37,26.34,26.35,26100.0,23.1592,23.1592,23.1329,23.1416,26100.0
2014-10-21 14:05:00,26.35,26.4,26.35,26.39,50100.0,23.1416,23.1855,23.1416,23.1768,50100.0
2014-10-21 14:10:00,26.39,26.41,26.38,26.41,28500.0,23.1768,23.1943,23.168,23.1943,28500.0
2014-10-21 14:15:00,26.41,26.41,26.39,26.39,55300.0,23.1943,23.1943,23.1768,23.1768,55300.0
2014-10-21 14:20:00,26.39,26.42,26.39,26.41,29300.0,23.1768,23.2031,23.1768,23.1943,29300.0
2014-10-21 14:25:00,26.41,26.41,26.39,26.39,16500.0,23.1943,23.1943,23.1768,23.1768,16500.0
2014-10-21 14:30:00,26.39,26.43,26.38,26.4,139000.0,23.1768,23.2119,23.168,23.1855,139000.0
2014-10-21 14:35:00,26.4,26.42,26.38,26.4,68000.0,23.1855,23.2031,23.168,23.1855,68000.0
2014-10-21 14:40:00,26.39,26.43,26.38,26.41,59000.0,23.1768,23.2119,23.168,23.1943,59000.0
2014-10-21 14:45:00,26.4,26.42,26.36,26.36,69100.0,23.1855,23.2031,23.1504,23.1504,69100.0
2014-10-21 14:50:00,26.37,26.39,26.35,26.38,42200.0,23.1592,23.1768,23.1416,23.168,42200.0
2014-10-21 14:55:00,26.38,26.4,26.37,26.38,89600.0,23.168,23.1855,23.1592,23.168,89600.0
2014-10-21 15:00:00,26.39,26.45,26.38,26.44,93900.0,23.1768,23.2295,23.168,23.2207,93900.0
2014-10-21 15:05:00,26.44,26.46,26.42,26.42,56600.0,23.2207,23.2382,23.2031,23.2031,56600.0
2014-10-21 15:10:00,26.43,26.5,26.42,26.48,184700.0,23.2119,23.2734,23.2031,23.2558,184700.0
2014-10-21 15:15:00,26.48,26.53,26.46,26.51,160600.0,23.2558,23.2997,23.2382,23.2822,160600.0
2014-10-21 15:20:00,26.51,26.55,26.5,26.53,72700.0,23.2822,23.3173,23.2734,23.2997,72700.0
2014-10-21 15:25:00,26.53,26.56,26.52,26.56,105900.0,23.2997,23.3261,23.2909,23.3261,105900.0
2014-10-21 15:30:00,26.56,26.56,26.48,26.49,177000.0,23.3261,23.3261,23.2558,23.2646,177000.0
2014-10-21 15:35:00,26.48,26.52,26.45,26.47,162600.0,23.2558,23.2909,23.2295,23.247,162600.0
2014-10-21 15:40:00,26.47,26.49,26.44,26.49,155600.0,23.247,23.2646,23.2207,23.2646,155600.0
2014-10-21 15:45:00,26.49,26.51,26.48,26.5,156300.0,23.2646,23.2822,23.2558,23.2734,156300.0
2014-10-21 15:50:00,26.5,26.51,26.46,26.49,177000.0,23.2734,23.2822,23.2382,23.2646,177000.0
2014-10-21 15:55:00,26.49,26.49,26.46,26.48,532000.0,23.2646,23.2646,23.2382,23.2558,532000.0
2014-10-22 09:30:00,26.38,26.48,26.29,26.31,198800.0,23.168,23.2558,23.0889,23.1065,198800.0
2014-10-22 09:35:00,26.3,26.35,26.16,26.32,118800.0,23.0977,23.1416,22.9748,23.1153,118800.0
2014-10-22 09:40:00,26.31,26.53,26.27,26.51,136800.0,23.1065,23.2997,23.0714,23.2822,136800.0
2014-10-22 09:45:00,26.5,26.53,26.37,26.37,100900.0,23.2734,23.2997,23.1592,23.1592,100900.0
2014-10-22 09:50:00,26.37,26.43,26.37,26.39,67000.0,23.1592,23.2119,23.1592,23.1768,67000.0
2014-10-22 09:55:00,26.39,26.46,26.39,26.44,67400.0,23.1768,23.2382,23.1768,23.2207,67400.0
2014-10-22 10:00:00,26.45,26.5,26.42,26.47,79300.0,23.2295,23.2734,23.2031,23.247,79300.0
2014-10-22 10:05:00,26.48,26.48,26.44,26.46,129700.0,23.2558,23.2558,23.2207,23.2382,129700.0
2014-10-22 10:10:00,26.46,26.58,26.46,26.48,128600.0,23.2382,23.3436,23.2382,23.2558,128600.0
2014-10-22 10:15:00,26.48,26.54,26.47,26.53,43900.0,23.2558,23.3085,23.247,23.2997,43900.0
2014-10-22 10:20:00,26.55,26.61,26.53,26.6,61100.0,23.3173,23.37,23.2997,23.3612,61100.0
2014-10-22 10:25:00,26.6,26.64,26.55,26.6,52800.0,23.3612,23.3963,23.3173,23.3612,52800.0
2014-10-22 10:30:00,26.59,26.62,26.53,26.62,73400.0,23.3524,23.3788,23.2997,23.3788,73400.0
2014-10-22 10:35:00,26.61,26.61,26.54,26.56,39100.0,23.37,23.37,23.3085,23.3261,39100.0
2014-10-22 10:40:00,26.55,26.56,26.51,26.51,79100.0,23.3173,23.3261,23.2822,23.2822,79100.0
2014-10-22 10:45:00,26.51,26.53,26.48,26.5,51100.0,23.2822,23.2997,23.2558,23.2734,51100.0
2014-10-22 10:50:00,26.5,26.55,26.5,26.54,30800.0,23.2734,23.3173,23.2734,23.3085,30800.0
2014-10-22 10:55:00,26.53,26.54,26.51,26.52,34000.0,23.2997,23.3085,23.2822,23.2909,34000.0
2014-10-22 11:00:00,26.52,26.56,26.51,26.52,35100.0,23.2909,23.3261,23.2822,23.2909,35100.0
2014-10-22 11:05:00,26.52,26.54,26.48,26.53,35500.0,23.2909,23.3085,23.2558,23.2997,35500.0
2014-10-22 11:10:00,26.53,26.59,26.53,26.57,31000.0,23.2997,23.3524,23.2997,23.3348,31000.0
2014-10-22 11:15:00,26.56,26.59,26.55,26.55,31300.0,23.3261,23.3524,23.3173,23.3173,31300.0
2014-10-22 11:20:00,26.55,26.61,26.55,26.6,76400.0,23.3173,23.37,23.3173,23.3612,76400.0
2014-10-22 11:25:00,26.6,26.61,26.55,26.57,47300.0,23.3612,23.37,23.3173,23.3348,47300.0
2014-10-22 11:30:00,26.57,26.57,26.52,26.57,47400.0,23.3348,23.3348,23.2909,23.3348,47400.0
2014-10-22 11:35:00,26.57,26.59,26.55,26.56,56500.0,23.3348,23.3524,23.3173,23.3261,56500.0
2014-10-22 11:40:00,26.55,26.59,26.55,26.58,43400.0,23.3173,23.3524,23.3173,23.3436,43400.0
2014-10-22 11:45:00,26.59,26.62,26.58,26.58,32300.0,23.3524,23.3788,23.3436,23.3436,32300.0
2014-10-22 11:50:00,26.58,26.6,26.55,26.57,28500.0,23.3436,23.3612,23.3173,23.3348,28500.0
2014-10-22 11:55:00,26.56,26.56,26.52,26.52,23900.0,23.3261,23.3261,23.2909,23.2909,23900.0
2014-10-22 12:00:00,26.52,26.53,26.49,26.49,32300.0,23.2909,23.2997,23.2646,23.2646,32300.0
2014-10-22 12:05:00,26.49,26.49,26.43,26.43,41900.0,23.2646,23.2646,23.2119,23.2119,41900.0
2014-10-22 12:10:00,26.44,26.44,26.39,26.39,24000.0,23.2207,23.2207,23.1768,23.1768,24000.0
2014-10-22 12:15:00,26.38,26.39,26.29,26.32,54300.0,23.168,23.1768,23.0889,23.1153,54300.0
2014-10-22 12:20:00,26.32,26.39,26.32,26.38,57500.0,23.1153,23.1768,23.1153,23.168,57500.0
2014-10-22 12:25:00,26.37,26.39,26.36,26.37,24700.0,23.1592,23.1768,23.1504,23.1592,24700.0
2014-10-22 12:30:00,26.37,26.37,26.35,26.35,20700.0,23.1592,23.1592,23.1416,23.1416,20700.0
2014-10-22 12:35:00,26.35,26.36,26.28,26.29,36800.0,23.1416,23.1504,23.0802,23.0889,36800.0
2014-10-22 12:40:00,26.29,26.29,26.24,26.24,46300.0,23.0889,23.0889,23.045,23.045,46300.0
2014-10-22 12:45:00,26.24,26.29,26.2,26.2,45600.0,23.045,23.0889,23.0099,23.0099,45600.0
2014-10-22 12:50:00,26.2,26.24,26.18,26.22,38400.0,23.0099,23.045,22.9923,23.0275,38400.0
2014-10-22 12:55:00,26.21,26.28,26.21,26.28,29000.0,23.0187,23.0802,23.0187,23.0802,29000.0
2014-10-22 13:00:00,26.28,26.29,26.25,26.29,39500.0,23.0802,23.0889,23.0538,23.0889,39500.0
2014-10-22 13:05:00,26.28,26.3,26.27,26.3,25200.0,23.0802,23.0977,23.0714,23.0977,25200.0
2014-10-22 13:10:00,26.3,26.3,26.24,26.25,21600.0,23.0977,23.0977,23.045,23.0538,21600.0
2014-10-22 13:15:00,26.26,26.26,26.18,26.18,57000.0,23.0626,23.0626,22.9923,22.9923,57000.0
2014-10-22 13:20:00,26.18,26.19,26.14,26.14,38000.0,22.9923,23.0011,22.9572,22.9572,38000.0
2014-10-22 13:25:00,26.13,26.14,26.07,26.08,58800.0,22.9484,22.9572,22.8957,22.9045,58800.0
2014-10-22 13:30:00,26.08,26.08,26.02,26.04,132700.0,22.9045,22.9045,22.8518,22.8694,132700.0
2014-10-22 13:35:00,26.04,26.09,26.04,26.08,33700.0,22.8694,22.9133,22.8694,22.9045,33700.0
2014-10-22 13:40:00,26.08,26.13,26.08,26.1,59900.0,22.9045,22.9484,22.9045,22.9221,59900.0
2014-10-22 13:45:00,26.11,26.11,26.04,26.05,35000.0,22.9309,22.9309,22.8694,22.8782,35000.0
2014-10-22 13:50:00,26.05,26.09,26.03,26.08,59400.0,22.8782,22.9133,22.8606,22.9045,59400.0
2014-10-22 13:55:00,26.09,26.09,26.03,26.03,61500.0,22.9133,22.9133,22.8606,22.8606,61500.0
2014-10-22 14:00:00,26.03,26.06,26.02,26.04,60700.0,22.8606,22.8869,22.8518,22.8694,60700.0
2014-10-22 14:05:00,26.04,26.09,26.03,26.08,57600.0,22.8694,22.9133,22.8606,22.9045,57600.0
2014-10-22 14:10:00,26.08,26.12,26.06,26.07,42300.0,22.9045,22.9396,22.8869,22.8957,42300.0
2014-10-22 14:15:00,26.07,26.08,26.04,26.07,56400.0,22.8957,22.9045,22.8694,22.8957,56400.0
2014-10-22 14:20:00,26.07,26.08,26.01,26.04,55500.0,22.8957,22.9045,22.843,22.8694,55500.0
2014-10-22 14:25:00,26.04,26.08,26.03,26.03,51500.0,22.8694,22.9045,22.8606,22.8606,51500.0
2014-10-22 14:30:00,26.04,26.05,26.01,26.03,72100.0,22.8694,22.8782,22.843,22.8606,72100.0
2014-10-22 14:35:00,26.03,26.05,26.0,26.01,40100.0,22.8606,22.8782,22.8342,22.843,40100.0
2014-10-22 14:40:00,26.01,26.08,26.01,26.07,66500.0,22.843,22.9045,22.843,22.8957,66500.0
2014-10-22 14:45:00,26.06,26.1,26.03,26.08,60200.0,22.8869,22.9221,22.8606,22.9045,60200.0
2014-10-22 14:50:00,26.08,26.08,26.01,26.01,47400.0,22.9045,22.9045,22.843,22.843,47400.0
2014-10-22 14:55:00,26.01,26.12,26.01,26.12,63900.0,22.843,22.9396,22.843,22.9396,63900.0
2014-10-22 15:00:00,26.11,26.15,26.11,26.15,121700.0,22.9309,22.966,22.9309,22.966,121700.0
2014-10-22 15:05:00,26.15,26.15,26.11,26.14,74000.0,22.966,22.966,22.9309,22.9572,74000.0
2014-10-22 15:10:00,26.14,26.15,26.1,26.15,72600.0,22.9572,22.966,22.9221,22.966,72600.0
2014-10-22 15:15:00,26.15,26.15,26.11,26.11,97600.0,22.966,22.966,22.9309,22.9309,97600.0
2014-10-22 15:20:00,26.11,26.13,26.1,26.12,101900.0,22.9309,22.9484,22.9221,22.9396,101900.0
2014-10-22 15:25:00,26.12,26.15,26.12,26.14,97300.0,22.9396,22.966,22.9396,22.9572,97300.0
2014-10-22 15:30:00,26.14,26.15,26.06,26.07,142000.0,22.9572,22.966,22.8869,22.8957,142000.0
2014-10-22 15:35:00,26.07,26.1,26.05,26.09,100700.0,22.8957,22.9221,22.8782,22.9133,100700.0
2014-10-22 15:40:00,26.09,26.1,26.07,26.08,129700.0,22.9133,22.9221,22.8957,22.9045,129700.0
2014-10-22 15:45:00,26.07,26.07,26.0,26.0,138000.0,22.8957,22.8957,22.8342,22.8342,138000.0
2014-10-22 15:50:00,26.01,26.05,25.99,26.04,173300.0,22.843,22.8782,22.8255,22.8694,173300.0
2014-10-22 15:55:00,26.04,26.04,26.01,26.02,290400.0,22.8694,22.8694,22.843,22.8518,290400.0
2014-10-23 09:30:00,26.54,26.6,26.43,26.55,104700.0,23.3085,23.3612,23.2119,23.3173,104700.0
2014-10-23 09:35:00,26.57,26.57,26.43,26.47,83500.0,23.3348,23.3348,23.2119,23.247,83500.0
2014-10-23 09:40:00,26.46,26.52,26.35,26.35,91600.0,23.2382,23.2909,23.1416,23.1416,91600.0
2014-10-23 09:45:00,26.36,26.39,26.28,26.33,58000.0,23.1504,23.1768,23.0802,23.1241,58000.0
2014-10-23 09:50:00,26.34,26.38,26.3,26.37,49900.0,23.1329,23.168,23.0977,23.1592,49900.0
2014-10-23 09:55:00,26.36,26.38,26.33,26.36,29300.0,23.1504,23.168,23.1241,23.1504,29300.0
2014-10-23 10:00:00,26.37,26.47,26.36,26.43,78300.0,23.1592,23.247,23.1504,23.2119,78300.0
2014-10-23 10:05:00,26.44,26.54,26.43,26.52,102500.0,23.2207,23.3085,23.2119,23.2909,102500.0
2014-10-23 10:10:00,26.52,26.58,26.5,26.58,135700.0,23.2909,23.3436,23.2734,23.3436,135700.0
2014-10-23 10:15:00,26.58,26.63,26.54,26.55,99700.0,23.3436,23.3875,23.3085,23.3173,99700.0
2014-10-23 10:20:00,26.55,26.56,26.53,26.54,67600.0,23.3173,23.3261,23.2997,23.3085,67600.0
2014-10-23 10:25:00,26.53,26.53,26.47,26.5,36100.0,23.2997,23.2997,23.247,23.2734,36100.0
2014-10-23 10:30:00,26.5,26.54,26.49,26.54,56500.0,23.2734,23.3085,23.2646,23.3085,56500.0
2014-10-23 10:35:00,26.54,26.55,26.51,26.52,91200.0,23.3085,23.3173,23.2822,23.2909,91200.0
2014-10-23 10:40:00,26.52,26.52,26.48,26.52,29000.0,23.2909,23.2909,23.2558,23.2909,29000.0
2014-10-23 10:45:00,26.52,26.56,26.49,26.54,43900.0,23.2909,23.3261,23.2646,23.3085,43900.0
2014-10-23 10:50:00,26.53,26.58,26.52,26.56,102400.0,23.2997,23.3436,23.2909,23.3261,102400.0
2014-10-23 10:55:00,26.57,26.6,26.56,26.56,57800.0,23.3348,23.3612,23.3261,23.3261,57800.0
2014-10-23 11:00:00,26.56,26.58,26.55,26.55,87100.0,23.3261,23.3436,23.3173,23.3173,87100.0
2014-10-23 11:05:00,26.55,26.59,26.55,26.55,67100.0,23.3173,23.3524,23.3173,23.3173,67100.0
2014-10-23 11:10:00,26.55,26.59,26.52,26.58,120400.0,23.3173,23.3524,23.2909,23.3436,120400.0
2014-10-23 11:15:00,26.57,26.58,26.51,26.51,61600.0,23.3348,23.3436,23.2822,23.2822,61600.0
2014-10-23 11:20:00,26.51,26.51,26.48,26.49,79700.0,23.2822,23.2822,23.2558,23.2646,79700.0
2014-10-23 11:25:00,26.5,26.53,26.48,26.53,153500.0,23.2734,23.2997,23.2558,23.2997,153500.0
2014-10-23 11:30:00,26.53,26.56,26.51,26.55,134700.0,23.2997,23.3261,23.2822,23.3173,134700.0
2014-10-23 11:35:00,26.55,26.55,26.48,26.48,65000.0,23.3173,23.3173,23.2558,23.2558,65000.0
2014-10-23 11:40:00,26.47,26.48,26.44,26.44,91000.0,23.247,23.2558,23.2207,23.2207,91000.0
2014-10-23 11:45:00,26.44,26.46,26.42,26.46,92500.0,23.2207,23.2382,23.2031,23.2382,92500.0
2014-10-23 11:50:00,26.47,26.51,26.46,26.48,99500.0,23.247,23.2822,23.2382,23.2558,99500.0
2014-10-23 11:55:00,26.48,26.49,26.46,26.46,26600.0,23.2558,23.2646,23.2382,23.2382,26600.0
2014-10-23 12:00:00,26.46,26.49,26.45,26.48,28900.0,23.2382,23.2646,23.2295,23.2558,28900.0
2014-10-23 12:05:00,26.48,26.53,26.48,26.53,45000.0,23.2558,23.2997,23.2558,23.2997,45000.0
2014-10-23 12:10:00,26.52,26.53,26.49,26.5,54500.0,23.2909,23.2997,23.2646,23.2734,54500.0
2014-10-23 12:15:00,26.49,26.5,26.48,26.49,57500.0,23.2646,23.2734,23.2558,23.2646,57500.0
2014-10-23 12:20:00,26.5,26.53,26.49,26.51,16600.0,23.2734,23.2997,23.2646,23.2822,16600.0
2014-10-23 12:25:00,26.51,26.54,26.51,26.53,28800.0,23.2822,23.3085,23.2822,23.2997,28800.0
2014-10-23 12:30:00,26.53,26.53,26.49,26.5,22700.0,23.2997,23.2997,23.2646,23.2734,22700.0
2014-10-23 12:35:00,26.49,26.49,26.46,26.46,64100.0,23.2646,23.2646,23.2382,23.2382,64100.0
2014-10-23 12:40:00,26.45,26.49,26.45,26.46,38200.0,23.2295,23.2646,23.2295,23.2382,38200.0
2014-10-23 12:45:00,26.46,26.48,26.44,26.46,22700.0,23.2382,23.2558,23.2207,23.2382,22700.0
2014-10-23 12:50:00,26.45,26.51,26.45,26.5,21400.0,23.2295,23.2822,23.2295,23.2734,21400.0
2014-10-23 12:55:00,26.49,26.49,26.44,26.48,26700.0,23.2646,23.2646,23.2207,23.2558,26700.0
2014-10-23 13:00:00,26.49,26.51,26.48,26.49,27900.0,23.2646,23.2822,23.2558,23.2646,27900.0
2014-10-23 13:05:00,26.49,26.54,26.49,26.53,24400.0,23.2646,23.3085,23.2646,23.2997,24400.0
2014-10-23 13:10:00,26.53,26.54,26.52,26.53,14900.0,23.2997,23.3085,23.2909,23.2997,14900.0
2014-10-23 13:15:00,26.53,26.55,26.52,26.52,20300.0,23.2997,23.3173,23.2909,23.2909,20300.0
2014-10-23 13:20:00,26.52,26.54,26.5,26.54,37700.0,23.2909,23.3085,23.2734,23.3085,37700.0
2014-10-23 13:25:00,26.54,26.58,26.53,26.58,56400.0,23.3085,23.3436,23.2997,23.3436,56400.0
2014-10-23 13:30:00,26.58,26.6,26.56,26.59,46000.0,23.3436,23.3612,23.3261,23.3524,46000.0
2014-10-23 13:35:00,26.58,26.6,26.57,26.59,21000.0,23.3436,23.3612,23.3348,23.3524,21000.0
2014-10-23 13:40:00,26.58,26.6,26.57,26.6,33000.0,23.3436,23.3612,23.3348,23.3612,33000.0
2014-10-23 13:45:00,26.61,26.64,26.6,26.63,53800.0,23.37,23.3963,23.3612,23.3875,53800.0
2014-10-23 13:50:00,26.62,26.64,26.61,26.64,60400.0,23.3788,23.3963,23.37,23.3963,60400.0
2014-10-23 13:55:00,26.63,26.66,26.63,26.65,74800.0,23.3875,23.4139,23.3875,23.4051,74800.0
2014-10-23 14:00:00,26.65,26.69,26.65,26.67,44200.0,23.4051,23.4402,23.4051,23.4227,44200.0
2014-10-23 14:05:00,26.67,26.67,26.63,26.63,49300.0,23.4227,23.4227,23.3875,23.3875,49300.0
2014-10-23 14:10:00,26.62,26.68,26.62,26.66,54000.0,23.3788,23.4315,23.3788,23.4139,54000.0
2014-10-23 14:15:00,26.66,26.67,26.64,26.67,47100.0,23.4139,23.4227,23.3963,23.4227,47100.0
2014-10-23 14:20:00,26.66,26.69,26.65,26.69,73600.0,23.4139,23.4402,23.4051,23.4402,73600.0
2014-10-23 14:25:00,26.69,26.71,26.68,26.7,59200.0,23.4402,23.4578,23.4315,23.449,59200.0
2014-10-23 14:30:00,26.7,26.7,26.64,26.64,64900.0,23.449,23.449,23.3963,23.3963,64900.0
2014-10-23 14:35:00,26.64,26.66,26.64,26.66,53800.0,23.3963,23.4139,23.3963,23.4139,53800.0
2014-10-23 14:40:00,26.66,26.66,26.63,26.64,55700.0,23.4139,23.4139,23.3875,23.3963,55700.0
2014-10-23 14:45:00,26.64,26.67,26.64,26.67,77300.0,23.3963,23.4227,23.3963,23.4227,77300.0
2014-10-23 14:50:00,26.67,26.67,26.58,26.59,78600.0,23.4227,23.4227,23.3436,23.3524,78600.0
2014-10-23 14:55:00,26.58,26.62,26.51,26.59,365200.0,23.3436,23.3788,23.2822,23.3524,365200.0
2014-10-23 15:00:00,26.6,26.6,26.44,26.44,315200.0,23.3612,23.3612,23.2207,23.2207,315200.0
2014-10-23 15:05:00,26.45,26.5,26.44,26.49,112700.0,23.2295,23.2734,23.2207,23.2646,112700.0
2014-10-23 15:10:00,26.48,26.56,26.48,26.51,184700.0,23.2558,23.3261,23.2558,23.2822,184700.0
2014-10-23 15:15:00,26.51,26.53,26.46,26.49,135600.0,23.2822,23.2997,23.2382,23.2646,135600.0
2014-10-23 15:20:00,26.49,26.52,26.48,26.5,134600.0,23.2646,23.2909,23.2558,23.2734,134600.0
2014-10-23 15:25:00,26.49,26.51,26.46,26.49,115600.0,23.2646,23.2822,23.2382,23.2646,115600.0
2014-10-23 15:30:00,26.49,26.64,26.48,26.64,152200.0,23.2646,23.3963,23.2558,23.3963,152200.0
2014-10-23 15:35:00,26.64,26.65,26.56,26.59,152000.0,23.3963,23.4051,23.3261,23.3524,152000.0
2014-10-23 15:40:00,26.59,26.61,26.54,26.57,182300.0,23.3524,23.37,23.3085,23.3348,182300.0
2014-10-23 15:45:00,26.57,26.58,26.53,26.54,137000.0,23.3348,23.3436,23.2997,23.3085,137000.0
2014-10-23 15:50:00,26.54,26.57,26.5,26.52,198400.0,23.3085,23.3348,23.2734,23.2909,198400.0
2014-10-23 15:55:00,26.52,26.55,26.48,26.53,414500.0,23.2909,23.3173,23.2558,23.2997,414500.0
2014-10-24 09:30:00,26.49,26.55,26.4,26.54,43600.0,23.2646,23.3173,23.1855,23.3085,43600.0
2014-10-24 09:35:00,26.53,26.66,26.44,26.6,50500.0,23.2997,23.4139,23.2207,23.3612,50500.0
2014-10-24 09:40:00,26.6,26.61,26.53,26.61,25600.0,23.3612,23.37,23.2997,23.37,25600.0
2014-10-24 09:45:00,26.61,26.64,26.56,26.56,38100.0,23.37,23.3963,23.3261,23.3261,38100.0
2014-10-24 09:50:00,26.56,26.56,26.39,26.41,59800.0,23.3261,23.3261,23.1768,23.1943,59800.0
2014-10-24 09:55:00,26.41,26.49,26.41,26.44,35800.0,23.1943,23.2646,23.1943,23.2207,35800.0
2014-10-24 10:00:00,26.44,26.51,26.4,26.44,50600.0,23.2207,23.2822,23.1855,23.2207,50600.0
2014-10-24 10:05:00,26.43,26.43,26.32,26.43,65900.0,23.2119,23.2119,23.1153,23.2119,65900.0
2014-10-24 10:10:00,26.44,26.51,26.42,26.49,39100.0,23.2207,23.2822,23.2031,23.2646,39100.0
2014-10-24 10:15:00,26.48,26.57,26.48,26.54,42200.0,23.2558,23.3348,23.2558,23.3085,42200.0
2014-10-24 10:20:00,26.55,26.55,26.49,26.5,35500.0,23.3173,23.3173,23.2646,23.2734,35500.0
2014-10-24 10:25:00,26.49,26.53,26.47,26.51,28600.0,23.2646,23.2997,23.247,23.2822,28600.0
2014-10-24 10:30:00,26.51,26.6,26.51,26.6,35200.0,23.2822,23.3612,23.2822,23.3612,35200.0
2014-10-24 10:35:00,26.61,26.62,26.57,26.57,34200.0,23.37,23.3788,23.3348,23.3348,34200.0
2014-10-24 10:40:00,26.57,26.62,26.57,26.62,38900.0,23.3348,23.3788,23.3348,23.3788,38900.0
2014-10-24 10:45:00,26.61,26.64,26.6,26.62,43100.0,23.37,23.3963,23.3612,23.3788,43100.0
2014-10-24 10:50:00,26.62,26.67,26.6,26.63,48000.0,23.3788,23.4227,23.3612,23.3875,48000.0
2014-10-24 10:55:00,26.64,26.67,26.63,26.67,22900.0,23.3963,23.4227,23.3875,23.4227,22900.0
2014-10-24 11:00:00,26.67,26.69,26.62,26.63,42900.0,23.4227,23.4402,23.3788,23.3875,42900.0
2014-10-24 11:05:00,26.63,26.65,26.6,26.61,50800.0,23.3875,23.4051,23.3612,23.37,50800.0
2014-10-24 11:10:00,26.62,26.65,26.62,26.62,37100.0,23.3788,23.4051,23.3788,23.3788,37100.0
2014-10-24 11:15:00,26.62,26.66,26.62,26.63,34900.0,23.3788,23.4139,23.3788,23.3875,34900.0
2014-10-24 11:20:00,26.63,26.69,26.63,26.68,26100.0,23.3875,23.4402,23.3875,23.4315,26100.0
2014-10-24 11:25:00,26.68,26.7,26.66,26.66,45700.0,23.4315,23.449,23.4139,23.4139,45700.0
2014-10-24 11:30:00,26.66,26.67,26.64,26.64,38100.0,23.4139,23.4227,23.3963,23.3963,38100.0
2014-10-24 11:35:00,26.64,26.68,26.62,26.67,41700.0,23.3963,23.4315,23.3788,23.4227,41700.0
2014-10-24 11:40:00,26.68,26.71,26.67,26.71,35300.0,23.4315,23.4578,23.4227,23.4578,35300.0
2014-10-24 11:45:00,26.7,26.71,26.67,26.68,24100.0,23.449,23.4578,23.4227,23.4315,24100.0
2014-10-24 11:50:00,26.68,26.69,26.65,26.65,31600.0,23.4315,23.4402,23.4051,23.4051,31600.0
2014-10-24 11:55:00,26.65,26.68,26.64,26.68,27400.0,23.4051,23.4315,23.3963,23.4315,27400.0
2014-10-24 12:00:00,26.68,26.7,26.68,26.7,34300.0,23.4315,23.449,23.4315,23.449,34300.0
2014-10-24 12:05:00,26.7,26.7,26.66,26.67,29900.0,23.449,23.449,23.4139,23.4227,29900.0
2014-10-24 12:10:00,26.68,26.71,26.66,26.69,45000.0,23.4315,23.4578,23.4139,23.4402,45000.0
2014-10-24 12:15:00,26.7,26.75,26.69,26.71,54900.0,23.449,23.4929,23.4402,23.4578,54900.0
2014-10-24 12:20:00,26.71,26.71,26.66,26.69,34000.0,23.4578,23.4578,23.4139,23.4402,34000.0
2014-10-24 12:25:00,26.68,26.7,26.67,26.69,16400.0,23.4315,23.449,23.4227,23.4402,16400.0
2014-10-24 12:30:00,26.69,26.71,26.67,26.71,19100.0,23.4402,23.4578,23.4227,23.4578,19100.0
2014-10-24 12:35:00,26.71,26.72,26.69,26.7,37800.0,23.4578,23.4666,23.4402,23.449,37800.0
2014-10-24 12:40:00,26.71,26.72,26.7,26.71,25300.0,23.4578,23.4666,23.449,23.4578,25300.0
2014-10-24 12:45:00,26.71,26.72,26.69,26.71,28100.0,23.4578,23.4666,23.4402,23.4578,28100.0
2014-10-24 12:50:00,26.71,26.71,26.63,26.63,36300.0,23.4578,23.4578,23.3875,23.3875,36300.0
2014-10-24 12:55:00,26.63,26.66,26.63,26.65,22000.0,23.3875,23.4139,23.3875,23.4051,22000.0
2014-10-24 13:00:00,26.65,26.67,26.64,26.64,25000.0,23.4051,23.4227,23.3963,23.3963,25000.0
2014-10-24 13:05:00,26.65,26.66,26.63,26.63,13000.0,23.4051,23.4139,23.3875,23.3875,13000.0
2014-10-24 13:10:00,26.63,26.65,26.6,26.6,25200.0,23.3875,23.4051,23.3612,23.3612,25200.0
2014-10-24 13:15:00,26.6,26.62,26.58,26.59,19300.0,23.3612,23.3788,23.3436,23.3524,19300.0
2014-10-24 13:20:00,26.59,26.6,26.58,26.59,13000.0,23.3524,23.3612,23.3436,23.3524,13000.0
2014-10-24 13:25:00,26.58,26.61,26.58,26.58,13600.0,23.3436,23.37,23.3436,23.3436,13600.0
2014-10-24 13:30:00,26.58,26.6,26.56,26.6,33900.0,23.3436,23.3612,23.3261,23.3612,33900.0
2014-10-24 13:35:00,26.6,26.63,26.6,26.62,86300.0,23.3612,23.3875,23.3612,23.3788,86300.0
2014-10-24 13:40:00,26.62,26.63,26.58,26.59,16600.0,23.3788,23.3875,23.3436,23.3524,16600.0
2014-10-24 13:45:00,26.58,26.6,26.58,26.58,18200.0,23.3436,23.3612,23.3436,23.3436,18200.0
2014-10-24 13:50:00,26.58,26.61,26.58,26.59,17800.0,23.3436,23.37,23.3436,23.3524,17800.0
2014-10-24 13:55:00,26.59,26.6,26.56,26.56,17000.0,23.3524,23.3612,23.3261,23.3261,17000.0
2014-10-24 14:00:00,26.56,26.58,26.54,26.55,17700.0,23.3261,23.3436,23.3085,23.3173,17700.0
2014-10-24 14:05:00,26.55,26.58,26.55,26.57,18200.0,23.3173,23.3436,23.3173,23.3348,18200.0
2014-10-24 14:10:00,26.57,26.59,26.55,26.55,19800.0,23.3348,23.3524,23.3173,23.3173,19800.0
2014-10-24 14:15:00,26.56,26.58,26.56,26.58,17200.0,23.3261,23.3436,23.3261,23.3436,17200.0
2014-10-24 14:20:00,26.58,26.61,26.57,26.6,25900.0,23.3436,23.37,23.3348,23.3612,25900.0
2014-10-24 14:25:00,26.6,26.62,26.59,26.6,13500.0,23.3612,23.3788,23.3524,23.3612,13500.0
2014-10-24 14:30:00,26.59,26.59,26.55,26.56,23100.0,23.3524,23.3524,23.3173,23.3261,23100.0
2014-10-24 14:35:00,26.57,26.58,26.56,26.56,24000.0,23.3348,23.3436,23.3261,23.3261,24000.0
2014-10-24 14:40:00,26.57,26.58,26.55,26.55,54500.0,23.3348,23.3436,23.3173,23.3173,54500.0
2014-10-24 14:45:00,26.56,26.57,26.55,26.56,26000.0,23.3261,23.3348,23.3173,23.3261,26000.0
2014-10-24 14:50:00,26.56,26.57,26.54,26.57,143400.0,23.3261,23.3348,23.3085,23.3348,143400.0
2014-10-24 14:55:00,26.57,26.59,26.56,26.56,16500.0,23.3348,23.3524,23.3261,23.3261,16500.0
2014-10-24 15:00:00,26.56,26.63,26.56,26.61,39200.0,23.3261,23.3875,23.3261,23.37,39200.0
2014-10-24 15:05:00,26.62,26.62,26.59,26.6,23500.0,23.3788,23.3788,23.3524,23.3612,23500.0
2014-10-24 15:10:00,26.61,26.61,26.57,26.59,44000.0,23.37,23.37,23.3348,23.3524,44000.0
2014-10-24 15:15:00,26.59,26.63,26.58,26.62,49500.0,23.3524,23.3875,23.3436,23.3788,49500.0
2014-10-24 15:20:00,26.62,26.62,26.6,26.62,39000.0,23.3788,23.3788,23.3612,23.3788,39000.0
2014-10-24 15:25:00,26.61,26.63,26.61,26.62,33600.0,23.37,23.3875,23.37,23.3788,33600.0
2014-10-24 15:30:00,26.62,26.66,26.62,26.65,68800.0,23.3788,23.4139,23.3788,23.4051,68800.0
2014-10-24 15:35:00,26.65,26.67,26.64,26.67,32300.0,23.4051,23.4227,23.3963,23.4227,32300.0
2014-10-24 15:40:00,26.66,26.71,26.66,26.68,86300.0,23.4139,23.4578,23.4139,23.4315,86300.0
2014-10-24 15:45:00,26.69,26.72,26.68,26.68,155000.0,23.4402,23.4666,23.4315,23.4315,155000.0
2014-10-24 15:50:00,26.69,26.7,26.67,26.69,81200.0,23.4402,23.449,23.4227,23.4402,81200.0
2014-10-24 15:55:00,26.69,26.72,26.68,26.7,294100.0,23.4402,23.4666,23.4315,23.449,294100.0
2014-10-27 09:30:00,26.59,26.64,26.48,26.58,151600.0,23.3524,23.3963,23.2558,23.3436,151600.0
2014-10-27 09:35:00,26.59,26.62,26.49,26.6,84000.0,23.3524,23.3788,23.2646,23.3612,84000.0
2014-10-27 09:40:00,26.59,26.7,26.57,26.64,129700.0,23.3524,23.449,23.3348,23.3963,129700.0
2014-10-27 09:45:00,26.64,26.66,26.53,26.53,35400.0,23.3963,23.4139,23.2997,23.2997,35400.0
2014-10-27 09:50:00,26.53,26.53,26.38,26.4,67000.0,23.2997,23.2997,23.168,23.1855,67000.0
2014-10-27 09:55:00,26.4,26.4,26.32,26.34,68400.0,23.1855,23.1855,23.1153,23.1329,68400.0
2014-10-27 10:00:00,26.34,26.39,26.32,26.34,96700.0,23.1329,23.1768,23.1153,23.1329,96700.0
2014-10-27 10:05:00,26.33,26.35,26.27,26.35,74700.0,23.1241,23.1416,23.0714,23.1416,74700.0
2014-10-27 10:10:00,26.35,26.39,26.3,26.39,207600.0,23.1416,23.1768,23.0977,23.1768,207600.0
2014-10-27 10:15:00,26.39,26.45,26.39,26.45,30400.0,23.1768,23.2295,23.1768,23.2295,30400.0
2014-10-27 10:20:00,26.45,26.46,26.42,26.46,32800.0,23.2295,23.2382,23.2031,23.2382,32800.0
2014-10-27 10:25:00,26.46,26.46,26.38,26.4,21100.0,23.2382,23.2382,23.168,23.1855,21100.0
2014-10-27 10:30:00,26.39,26.39,26.28,26.29,47500.0,23.1768,23.1768,23.0802,23.0889,47500.0
2014-10-27 10:35:00,26.28,26.36,26.27,26.34,62300.0,23.0802,23.1504,23.0714,23.1329,62300.0
2014-10-27 10:40:00,26.34,26.49,26.34,26.46,54200.0,23.1329,23.2646,23.1329,23.2382,54200.0
2014-10-27 10:45:00,26.47,26.51,26.45,26.5,27200.0,23.247,23.2822,23.2295,23.2734,27200.0
2014-10-27 10:50:00,26.5,26.51,26.45,26.45,21800.0,23.2734,23.2822,23.2295,23.2295,21800.0
2014-10-27 10:55:00,26.46,26.46,26.41,26.44,21800.0,23.2382,23.2382,23.1943,23.2207,21800.0
2014-10-27 11:00:00,26.44,26.46,26.41,26.45,28900.0,23.2207,23.2382,23.1943,23.2295,28900.0
2014-10-27 11:05:00,26.45,26.46,26.4,26.46,112000.0,23.2295,23.2382,23.1855,23.2382,112000.0
2014-10-27 11:10:00,26.46,26.52,26.45,26.46,78400.0,23.2382,23.2909,23.2295,23.2382,78400.0
2014-10-27 11:15:00,26.46,26.51,26.44,26.45,70700.0,23.2382,23.2822,23.2207,23.2295,70700.0
2014-10-27 11:20:00,26.46,26.49,26.45,26.45,37700.0,23.2382,23.2646,23.2295,23.2295,37700.0
2014-10-27 11:25:00,26.45,26.46,26.42,26.44,76200.0,23.2295,23.2382,23.2031,23.2207,76200.0
2014-10-27 11:30:00,26.43,26.46,26.43,26.43,22800.0,23.2119,23.2382,23.2119,23.2119,22800.0
2014-10-27 11:35:00,26.42,26.42,26.34,26.35,38200.0,23.2031,23.2031,23.1329,23.1416,38200.0
2014-10-27 11:40:00,26.34,26.39,26.32,26.39,61000.0,23.1329,23.1768,23.1153,23.1768,61000.0
2014-10-27 11:45:00,26.38,26.39,26.35,26.37,75800.0,23.168,23.1768,23.1416,23.1592,75800.0
2014-10-27 11:50:00,26.37,26.37,26.31,26.31,33800.0,23.1592,23.1592,23.1065,23.1065,33800.0
2014-10-27 11:55:00,26.32,26.34,26.29,26.3,51300.0,23.1153,23.1329,23.0889,23.0977,51300.0
2014-10-27 12:00:00,26.29,26.33,26.28,26.32,36400.0,23.0889,23.1241,23.0802,23.1153,36400.0
2014-10-27 12:05:00,26.32,26.39,26.32,26.37,29900.0,23.1153,23.1768,23.1153,23.1592,29900.0
2014-10-27 12:10:00,26.37,26.39,26.36,26.39,24600.0,23.1592,23.1768,23.1504,23.1768,24600.0
2014-10-27 12:15:00,26.39,26.39,26.31,26.35,21900.0,23.1768,23.1768,23.1065,23.1416,21900.0
2014-10-27 12:20:00,26.35,26.39,26.34,26.34,29200.0,23.1416,23.1768,23.1329,23.1329,29200.0
2014-10-27 12:25:00,26.34,26.38,26.33,26.37,49100.0,23.1329,23.168,23.1241,23.1592,49100.0
2014-10-27 12:30:00,26.37,26.38,26.32,26.34,32300.0,23.1592,23.168,23.1153,23.1329,32300.0
2014-10-27 12:35:00,26.34,26.37,26.34,26.36,26300.0,23.1329,23.1592,23.1329,23.1504,26300.0
2014-10-27 12:40:00,26.37,26.38,26.33,26.36,29400.0,23.1592,23.168,23.1241,23.1504,29400.0
2014-10-27 12:45:00,26.37,26.41,26.35,26.36,102500.0,23.1592,23.1943,23.1416,23.1504,102500.0
2014-10-27 12:50:00,26.36,26.38,26.34,26.38,24400.0,23.1504,23.168,23.1329,23.168,24400.0
2014-10-27 12:55:00,26.38,26.43,26.38,26.43,32700.0,23.168,23.2119,23.168,23.2119,32700.0
2014-10-27 13:00:00,26.43,26.48,26.43,26.46,57300.0,23.2119,23.2558,23.2119,23.2382,57300.0
2014-10-27 13:05:00,26.46,26.46,26.4,26.4,49600.0,23.2382,23.2382,23.1855,23.1855,49600.0
2014-10-27 13:10:00,26.4,26.44,26.38,26.43,53800.0,23.1855,23.2207,23.168,23.2119,53800.0
2014-10-27 13:15:00,26.43,26.44,26.42,26.44,67900.0,23.2119,23.2207,23.2031,23.2207,67900.0
2014-10-27 13:20:00,26.44,26.44,26.42,26.42,65600.0,23.2207,23.2207,23.2031,23.2031,65600.0
2014-10-27 13:25:00,26.41,26.43,26.38,26.39,78800.0,23.1943,23.2119,23.168,23.1768,78800.0
2014-10-27 13:30:00,26.38,26.39,26.31,26.31,122300.0,23.168,23.1768,23.1065,23.1065,122300.0
2014-10-27 13:35:00,26.31,26.34,26.3,26.32,54500.0,23.1065,23.1329,23.0977,23.1153,54500.0
2014-10-27 13:40:00,26.32,26.34,26.32,26.32,35700.0,23.1153,23.1329,23.1153,23.1153,35700.0
2014-10-27 13:45:00,26.32,26.33,26.31,26.33,69800.0,23.1153,23.1241,23.1065,23.1241,69800.0
2014-10-27 13:50:00,26.33,26.34,26.31,26.33,59000.0,23.1241,23.1329,23.1065,23.1241,59000.0
2014-10-27 13:55:00,26.33,26.34,26.32,26.34,38300.0,23.1241,23.1329,23.1153,23.1329,38300.0
2014-10-27 14:00:00,26.33,26.34,26.31,26.32,29100.0,23.1241,23.1329,23.1065,23.1153,29100.0
2014-10-27 14:05:00,26.32,26.33,26.31,26.33,21000.0,23.1153,23.1241,23.1065,23.1241,21000.0
2014-10-27 14:10:00,26.32,26.34,26.32,26.32,37700.0,23.1153,23.1329,23.1153,23.1153,37700.0
2014-10-27 14:15:00,26.32,26.33,26.31,26.32,39900.0,23.1153,23.1241,23.1065,23.1153,39900.0
2014-10-27 14:20:00,26.32,26.32,26.3,26.3,31300.0,23.1153,23.1153,23.0977,23.0977,31300.0
2014-10-27 14:25:00,26.31,26.31,26.27,26.28,78700.0,23.1065,23.1065,23.0714,23.0802,78700.0
2014-10-27 14:30:00,26.28,26.29,26.24,26.25,98500.0,23.0802,23.0889,23.045,23.0538,98500.0
2014-10-27 14:35:00,26.24,26.26,26.24,26.26,57900.0,23.045,23.0626,23.045,23.0626,57900.0
2014-10-27 14:40:00,26.26,26.26,26.23,26.25,85000.0,23.0626,23.0626,23.0362,23.0538,85000.0
2014-10-27 14:45:00,26.25,26.26,26.24,26.26,31500.0,23.0538,23.0626,23.045,23.0626,31500.0
2014-10-27 14:50:00,26.26,26.28,26.24,26.24,36100.0,23.0626,23.0802,23.045,23.045,36100.0
2014-10-27 14:55:00,26.23,26.24,26.21,26.24,40500.0,23.0362,23.045,23.0187,23.045,40500.0
2014-10-27 15:00:00,26.24,26.28,26.24,26.28,42500.0,23.045,23.0802,23.045,23.0802,42500.0
2014-10-27 15:05:00,26.29,26.3,26.28,26.28,32700.0,23.0889,23.0977,23.0802,23.0802,32700.0
2014-10-27 15:10:00,26.28,26.31,26.28,26.3,34400.0,23.0802,23.1065,23.0802,23.0977,34400.0
2014-10-27 15:15:00,26.3,26.34,26.28,26.34,79700.0,23.0977,23.1329,23.0802,23.1329,79700.0
2014-10-27 15:20:00,26.34,26.35,26.32,26.35,36800.0,23.1329,23.1416,23.1153,23.1416,36800.0
2014-10-27 15:25:00,26.35,26.35,26.33,26.34,46500.0,23.1416,23.1416,23.1241,23.1329,46500.0
2014-10-27 15:30:00,26.34,26.37,26.31,26.37,99700.0,23.1329,23.1592,23.1065,23.1592,99700.0
2014-10-27 15:35:00,26.37,26.39,26.36,26.38,66200.0,23.1592,23.1768,23.1504,23.168,66200.0
2014-10-27 15:40:00,26.37,26.41,26.36,26.39,98500.0,23.1592,23.1943,23.1504,23.1768,98500.0
2014-10-27 15:45:00,26.39,26.41,26.37,26.41,136600.0,23.1768,23.1943,23.1592,23.1943,136600.0
2014-10-27 15:50:00,26.41,26.41,26.39,26.41,101400.0,23.1943,23.1943,23.1768,23.1943,101400.0
2014-10-27 15:55:00,26.41,26.44,26.4,26.41,395500.0,23.1943,23.2207,23.1855,23.1943,395500.0
2014-10-28 09:30:00,26.64,26.9,26.61,26.87,161600.0,23.3963,23.6247,23.37,23.5983,161600.0
2014-10-28 09:35:00,26.87,26.89,26.67,26.68,56600.0,23.5983,23.6159,23.4227,23.4315,56600.0
2014-10-28 09:40:00,26.67,26.77,26.62,26.76,82300.0,23.4227,23.5105,23.3788,23.5017,82300.0
2014-10-28 09:45:00,26.76,26.9,26.75,26.84,111700.0,23.5017,23.6247,23.4929,23.572,111700.0
2014-10-28 09:50:00,26.84,26.89,26.83,26.86,25700.0,23.572,23.6159,23.5632,23.5895,25700.0
2014-10-28 09:55:00,26.87,26.88,26.82,26.87,26900.0,23.5983,23.6071,23.5544,23.5983,26900.0
2014-10-28 10:00:00,26.87,26.94,26.87,26.9,99200.0,23.5983,23.6598,23.5983,23.6247,99200.0
2014-10-28 10:05:00,26.9,26.95,26.89,26.93,38900.0,23.6247,23.6686,23.6159,23.651,38900.0
2014-10-28 10:10:00,26.94,26.96,26.9,26.91,45000.0,23.6598,23.6774,23.6247,23.6334,45000.0
2014-10-28 10:15:00,26.91,26.91,26.85,26.85,35600.0,23.6334,23.6334,23.5808,23.5808,35600.0
2014-10-28 10:20:00,26.86,26.94,26.86,26.94,43700.0,23.5895,23.6598,23.5895,23.6598,43700.0
2014-10-28 10:25:00,26.94,26.94,26.9,26.93,31300.0,23.6598,23.6598,23.6247,23.651,31300.0
2014-10-28 10:30:00,26.93,26.96,26.92,26.94,26500.0,23.651,23.6774,23.6422,23.6598,26500.0
2014-10-28 10:35:00,26.94,26.97,26.92,26.96,29900.0,23.6598,23.6861,23.6422,23.6774,29900.0
2014-10-28 10:40:00,26.96,26.96,26.94,26.96,18200.0,23.6774,23.6774,23.6598,23.6774,18200.0
2014-10-28 10:45:00,26.96,26.97,26.9,26.93,27500.0,23.6774,23.6861,23.6247,23.651,27500.0
2014-10-28 10:50:00,26.93,26.93,26.88,26.89,29800.0,23.651,23.651,23.6071,23.6159,29800.0
2014-10-28 10:55:00,26.9,26.94,26.89,26.91,25900.0,23.6247,23.6598,23.6159,23.6334,25900.0
2014-10-28 11:00:00,26.92,26.96,26.91,26.96,23400.0,23.6422,23.6774,23.6334,23.6774,23400.0
2014-10-28 11:05:00,26.96,26.96,26.94,26.94,24800.0,23.6774,23.6774,23.6598,23.6598,24800.0
2014-10-28 11:10:00,26.94,26.96,26.93,26.93,18600.0,23.6598,23.6774,23.651,23.651,18600.0
2014-10-28 11:15:00,26.94,26.99,26.94,26.98,32100.0,23.6598,23.7037,23.6598,23.6949,32100.0
2014-10-28 11:20:00,26.99,26.99,26.96,26.97,23900.0,23.7037,23.7037,23.6774,23.6861,23900.0
2014-10-28 11:25:00,26.97,26.98,26.96,26.96,34000.0,23.6861,23.6949,23.6774,23.6774,34000.0
2014-10-28 11:30:00,26.96,26.97,26.94,26.95,38900.0,23.6774,23.6861,23.6598,23.6686,38900.0
2014-10-28 11:35:00,26.94,26.95,26.92,26.93,12300.0,23.6598,23.6686,23.6422,23.651,12300.0
2014-10-28 11:40:00,26.93,26.95,26.93,26.93,28200.0,23.651,23.6686,23.651,23.651,28200.0
2014-10-28 11:45:00,26.93,26.94,26.88,26.88,18200.0,23.651,23.6598,23.6071,23.6071,18200.0
2014-10-28 11:50:00,26.88,26.89,26.81,26.83,44800.0,23.6071,23.6159,23.5456,23.5632,44800.0
2014-10-28 11:55:00,26.83,26.85,26.82,26.82,12600.0,23.5632,23.5808,23.5544,23.5544,12600.0
2014-10-28 12:00:00,26.82,26.85,26.82,26.85,19400.0,23.5544,23.5808,23.5544,23.5808,19400.0
2014-10-28 12:05:00,26.85,26.88,26.85,26.87,38900.0,23.5808,23.6071,23.5808,23.5983,38900.0
2014-10-28 12:10:00,26.87,26.88,26.85,26.86,20800.0,23.5983,23.6071,23.5808,23.5895,20800.0
2014-10-28 12:15:00,26.85,26.88,26.82,26.82,37100.0,23.5808,23.6071,23.5544,23.5544,37100.0
2014-10-28 12:20:00,26.82,26.86,26.8,26.8,69500.0,23.5544,23.5895,23.5368,23.5368,69500.0
2014-10-28 12:25:00,26.81,26.81,26.75,26.77,100800.0,23.5456,23.5456,23.4929,23.5105,100800.0
2014-10-28 12:30:00,26.77,26.82,26.77,26.81,24000.0,23.5105,23.5544,23.5105,23.5456,24000.0
2014-10-28 12:35:00,26.8,26.81,26.77,26.78,31400.0,23.5368,23.5456,23.5105,23.5193,31400.0
2014-10-28 12:40:00,26.79,26.8,26.78,26.79,16000.0,23.5281,23.5368,23.5193,23.5281,16000.0
2014-10-28 12:45:00,26.78,26.79,26.74,26.75,55200.0,23.5193,23.5281,23.4841,23.4929,55200.0
2014-10-28 12:50:00,26.74,26.76,26.73,26.76,30800.0,23.4841,23.5017,23.4754,23.5017,30800.0
2014-10-28 12:55:00,26.76,26.76,26.72,26.75,41900.0,23.5017,23.5017,23.4666,23.4929,41900.0
2014-10-28 13:00:00,26.75,26.78,26.74,26.76,49300.0,23.4929,23.5193,23.4841,23.5017,49300.0
2014-10-28 13:05:00,26.76,26.77,26.75,26.77,16900.0,23.5017,23.5105,23.4929,23.5105,16900.0
2014-10-28 13:10:00,26.77,26.78,26.73,26.75,26300.0,23.5105,23.5193,23.4754,23.4929,26300.0
2014-10-28 13:15:00,26.75,26.75,26.7,26.7,55200.0,23.4929,23.4929,23.449,23.449,55200.0
2014-10-28 13:20:00,26.71,26.76,26.71,26.75,18300.0,23.4578,23.5017,23.4578,23.4929,18300.0
2014-10-28 13:25:00,26.75,26.78,26.75,26.76,28800.0,23.4929,23.5193,23.4929,23.5017,28800.0
2014-10-28 13:30:00,26.77,26.77,26.73,26.75,38000.0,23.5105,23.5105,23.4754,23.4929,38000.0
2014-10-28 13:35:00,26.74,26.76,26.73,26.74,62500.0,23.4841,23.5017,23.4754,23.4841,62500.0
2014-10-28 13:40:00,26.75,26.8,26.74,26.79,25600.0,23.4929,23.5368,23.4841,23.5281,25600.0
2014-10-28 13:45:00,26.78,26.83,26.78,26.81,36400.0,23.5193,23.5632,23.5193,23.5456,36400.0
2014-10-28 13:50:00,26.81,26.84,26.8,26.82,22900.0,23.5456,23.572,23.5368,23.5544,22900.0
2014-10-28 13:55:00,26.82,26.83,26.79,26.83,46300.0,23.5544,23.5632,23.5281,23.5632,46300.0
2014-10-28 14:00:00,26.83,26.84,26.81,26.83,15300.0,23.5632,23.572,23.5456,23.5632,15300.0
2014-10-28 14:05:00,26.82,26.86,26.79,26.79,154800.0,23.5544,23.5895,23.5281,23.5281,154800.0
2014-10-28 14:10:00,26.79,26.8,26.77,26.78,73500.0,23.5281,23.5368,23.5105,23.5193,73500.0
2014-10-28 14:15:00,26.78,26.8,26.78,26.79,33600.0,23.5193,23.5368,23.5193,23.5281,33600.0
2014-10-28 14:20:00,26.79,26.82,26.78,26.81,18600.0,23.5281,23.5544,23.5193,23.5456,18600.0
2014-10-28 14:25:00,26.81,26.86,26.81,26.86,49300.0,23.5456,23.5895,23.5456,23.5895,49300.0
2014-10-28 14:30:00,26.86,26.86,26.84,26.86,45700.0,23.5895,23.5895,23.572,23.5895,45700.0
2014-10-28 14:35:00,26.86,26.87,26.84,26.86,25300.0,23.5895,23.5983,23.572,23.5895,25300.0
2014-10-28 14:40:00,26.86,26.87,26.86,26.87,9900.0,23.5895,23.5983,23.5895,23.5983,9900.0
2014-10-28 14:45:00,26.87,26.87,26.82,26.84,34900.0,23.5983,23.5983,23.5544,23.572,34900.0
2014-10-28 14:50:00,26.84,26.89,26.83,26.89,56700.0,23.572,23.6159,23.5632,23.6159,56700.0
2014-10-28 14:55:00,26.89,26.89,26.87,26.88,28000.0,23.6159,23.6159,23.5983,23.6071,28000.0
2014-10-28 15:00:00,26.88,26.93,26.87,26.93,80000.0,23.6071,23.651,23.5983,23.651,80000.0
2014-10-28 15:05:00,26.93,26.95,26.89,26.91,64200.0,23.651,23.6686,23.6159,23.6334,64200.0
2014-10-28 15:10:00,26.91,26.94,26.89,26.93,41900.0,23.6334,23.6598,23.6159,23.651,41900.0
2014-10-28 15:15:00,26.93,26.95,26.91,26.91,59200.0,23.651,23.6686,23.6334,23.6334,59200.0
2014-10-28 15:20:00,26.91,26.91,26.89,26.91,43500.0,23.6334,23.6334,23.6159,23.6334,43500.0
2014-10-28 15:25:00,26.9,27.0,26.9,26.97,207500.0,23.6247,23.7125,23.6247,23.6861,207500.0
2014-10-28 15:30:00,26.97,27.08,26.97,27.06,187200.0,23.6861,23.7827,23.6861,23.7652,187200.0
2014-10-28 15:35:00,27.05,27.08,27.05,27.07,106600.0,23.7564,23.7827,23.7564,23.774,106600.0
2014-10-28 15:40:00,27.06,27.08,27.04,27.05,129300.0,23.7652,23.7827,23.7476,23.7564,129300.0
2014-10-28 15:45:00,27.05,27.05,27.0,27.02,196300.0,23.7564,23.7564,23.7125,23.7301,196300.0
2014-10-28 15:50:00,27.02,27.05,27.02,27.05,122300.0,23.7301,23.7564,23.7301,23.7564,122300.0
2014-10-28 15:55:00,27.05,27.09,27.05,27.08,375000.0,23.7564,23.7915,23.7564,23.7827,375000.0
2014-10-29 09:30:00,27.18,27.3,27.04,27.28,110000.0,23.8706,23.976,23.7476,23.9584,110000.0
2014-10-29 09:35:00,27.24,27.38,27.18,27.3,123600.0,23.9233,24.0462,23.8706,23.976,123600.0
2014-10-29 09:40:00,27.3,27.31,27.25,27.3,41400.0,23.976,23.9847,23.932,23.976,41400.0
2014-10-29 09:45:00,27.3,27.36,27.26,27.36,175500.0,23.976,24.0287,23.9408,24.0287,175500.0
2014-10-29 09:50:00,27.35,27.41,27.32,27.4,109900.0,24.0199,24.0726,23.9935,24.0638,109900.0
2014-10-29 09:55:00,27.4,27.47,27.39,27.47,101700.0,24.0638,24.1253,24.055,24.1253,101700.0
2014-10-29 10:00:00,27.47,27.47,27.31,27.33,144600.0,24.1253,24.1253,23.9847,24.0023,144600.0
2014-10-29 10:05:00,27.32,27.33,27.18,27.18,88000.0,23.9935,24.0023,23.8706,23.8706,88000.0
2014-10-29 10:10:00,27.19,27.25,27.15,27.23,82500.0,23.8794,23.932,23.8442,23.9145,82500.0
2014-10-29 10:15:00,27.23,27.31,27.21,27.29,110200.0,23.9145,23.9847,23.8969,23.9672,110200.0
2014-10-29 10:20:00,27.29,27.29,27.2,27.22,78700.0,23.9672,23.9672,23.8881,23.9057,78700.0
2014-10-29 10:25:00,27.21,27.22,27.18,27.22,61000.0,23.8969,23.9057,23.8706,23.9057,61000.0
2014-10-29 10:30:00,27.22,27.36,27.21,27.33,87300.0,23.9057,24.0287,23.8969,24.0023,87300.0
2014-10-29 10:35:00,27.33,27.34,27.24,27.24,57500.0,24.0023,24.0111,23.9233,23.9233,57500.0
2014-10-29 10:40:00,27.25,27.29,27.21,27.29,59200.0,23.932,23.9672,23.8969,23.9672,59200.0
2014-10-29 10:45:00,27.29,27.29,27.22,27.22,73500.0,23.9672,23.9672,23.9057,23.9057,73500.0
2014-10-29 10:50:00,27.22,27.23,27.2,27.2,43500.0,23.9057,23.9145,23.8881,23.8881,43500.0
2014-10-29 10:55:00,27.21,27.22,27.2,27.21,34200.0,23.8969,23.9057,23.8881,23.8969,34200.0
2014-10-29 11:00:00,27.22,27.25,27.22,27.25,73700.0,23.9057,23.932,23.9057,23.932,73700.0
2014-10-29 11:05:00,27.25,27.3,27.24,27.28,45800.0,23.932,23.976,23.9233,23.9584,45800.0
2014-10-29 11:10:00,27.28,27.32,27.26,27.32,75000.0,23.9584,23.9935,23.9408,23.9935,75000.0
2014-10-29 11:15:00,27.31,27.34,27.28,27.33,71300.0,23.9847,24.0111,23.9584,24.0023,71300.0
2014-10-29 11:20:00,27.33,27.34,27.32,27.32,25700.0,24.0023,24.0111,23.9935,23.9935,25700.0
2014-10-29 11:25:00,27.32,27.38,27.32,27.37,79100.0,23.9935,24.0462,23.9935,24.0374,79100.0
2014-10-29 11:30:00,27.37,27.38,27.3,27.3,79900.0,24.0374,24.0462,23.976,23.976,79900.0
2014-10-29 11:35:00,27.29,27.33,27.26,27.32,59300.0,23.9672,24.0023,23.9408,23.9935,59300.0
2014-10-29 11:40:00,27.31,27.32,27.29,27.3,31000.0,23.9847,23.9935,23.9672,23.976,31000.0
2014-10-29 11:45:00,27.31,27.33,27.28,27.32,19800.0,23.9847,24.0023,23.9584,23.9935,19800.0
2014-10-29 11:50:00,27.31,27.33,27.3,27.31,20800.0,23.9847,24.0023,23.976,23.9847,20800.0
2014-10-29 11:55:00,27.3,27.34,27.29,27.34,34800.0,23.976,24.0111,23.9672,24.0111,34800.0
2014-10-29 12:00:00,27.34,27.34,27.29,27.29,80100.0,24.0111,24.0111,23.9672,23.9672,80100.0
2014-10-29 12:05:00,27.29,27.32,27.27,27.31,46900.0,23.9672,23.9935,23.9496,23.9847,46900.0
2014-10-29 12:10:00,27.31,27.34,27.3,27.33,51400.0,23.9847,24.0111,23.976,24.0023,51400.0
2014-10-29 12:15:00,27.33,27.33,27.29,27.31,22600.0,24.0023,24.0023,23.9672,23.9847,22600.0
2014-10-29 12:20:00,27.31,27.31,27.28,27.28,40200.0,23.9847,23.9847,23.9584,23.9584,40200.0
2014-10-29 12:25:00,27.29,27.3,27.25,27.26,42500.0,23.9672,23.976,23.932,23.9408,42500.0
2014-10-29 12:30:00,27.26,27.3,27.25,27.3,32000.0,23.9408,23.976,23.932,23.976,32000.0
2014-10-29 12:35:00,27.3,27.31,27.28,27.3,29500.0,23.976,23.9847,23.9584,23.976,29500.0
2014-10-29 12:40:00,27.3,27.3,27.28,27.29,25400.0,23.976,23.976,23.9584,23.9672,25400.0
2014-10-29 12:45:00,27.29,27.31,27.27,27.29,33500.0,23.9672,23.9847,23.9496,23.9672,33500.0
2014-10-29 12:50:00,27.29,27.3,27.27,27.29,31200.0,23.9672,23.976,23.9496,23.9672,31200.0
2014-10-29 12:55:00,27.28,27.31,27.27,27.28,26200.0,23.9584,23.9847,23.9496,23.9584,26200.0
2014-10-29 13:00:00,27.27,27.31,27.27,27.3,46400.0,23.9496,23.9847,23.9496,23.976,46400.0
2014-10-29 13:05:00,27.3,27.33,27.3,27.33,50600.0,23.976,24.0023,23.976,24.0023,50600.0
2014-10-29 13:10:00,27.33,27.34,27.3,27.3,32100.0,24.0023,24.0111,23.976,23.976,32100.0
2014-10-29 13:15:00,27.3,27.3,27.28,27.29,35700.0,23.976,23.976,23.9584,23.9672,35700.0
2014-10-29 13:20:00,27.28,27.3,27.28,27.29,22100.0,23.9584,23.976,23.9584,23.9672,22100.0
2014-10-29 13:25:00,27.3,27.31,27.28,27.31,19700.0,23.976,23.9847,23.9584,23.9847,19700.0
2014-10-29 13:30:00,27.31,27.31,27.26,27.26,39100.0,23.9847,23.9847,23.9408,23.9408,39100.0
2014-10-29 13:35:00,27.26,27.26,27.21,27.21,42300.0,23.9408,23.9408,23.8969,23.8969,42300.0
2014-10-29 13:40:00,27.21,27.25,27.21,27.25,78700.0,23.8969,23.932,23.8969,23.932,78700.0
2014-10-29 13:45:00,27.25,27.27,27.23,27.26,55800.0,23.932,23.9496,23.9145,23.9408,55800.0
2014-10-29 13:50:00,27.25,27.26,27.21,27.21,31300.0,23.932,23.9408,23.8969,23.8969,31300.0
2014-10-29 13:55:00,27.21,27.29,27.21,27.29,63500.0,23.8969,23.9672,23.8969,23.9672,63500.0
2014-10-29 14:00:00,27.28,27.37,27.16,27.31,263100.0,23.9584,24.0374,23.853,23.9847,263100.0
2014-10-29 14:05:00,27.32,27.49,27.29,27.48,441100.0,23.9935,24.1428,23.9672,24.134,441100.0
2014-10-29 14:10:00,27.48,27.76,27.44,27.57,525800.0,24.134,24.38,24.0989,24.2131,525800.0
2014-10-29 14:15:00,27.57,27.6,27.48,27.59,225100.0,24.2131,24.2394,24.134,24.2307,225100.0
2014-10-29 14:20:00,27.59,27.82,27.58,27.8,385300.0,24.2307,24.4326,24.2219,24.4151,385300.0
2014-10-29 14:25:00,27.8,27.85,27.73,27.81,332300.0,24.4151,24.459,24.3536,24.4239,332300.0
2014-10-29 14:30:00,27.8,27.84,27.68,27.71,210700.0,24.4151,24.4502,24.3097,24.336,210700.0
2014-10-29 14:35:00,27.72,27.75,27.68,27.68,121600.0,24.3448,24.3712,24.3097,24.3097,121600.0
2014-10-29 14:40:00,27.68,27.69,27.64,27.66,263400.0,24.3097,24.3185,24.2746,24.2921,263400.0
2014-10-29 14:45:00,27.66,27.68,27.57,27.61,85800.0,24.2921,24.3097,24.2131,24.2482,85800.0
2014-10-29 14:50:00,27.6,27.61,27.55,27.6,225100.0,24.2394,24.2482,24.1955,24.2394,225100.0
2014-10-29 14:55:00,27.6,27.71,27.55,27.7,140700.0,24.2394,24.336,24.1955,24.3273,140700.0
2014-10-29 15:00:00,27.7,27.71,27.65,27.65,138000.0,24.3273,24.336,24.2833,24.2833,138000.0
2014-10-29 15:05:00,27.65,27.67,27.59,27.6,125800.0,24.2833,24.3009,24.2307,24.2394,125800.0
2014-10-29 15:10:00,27.6,27.62,27.55,27.61,110900.0,24.2394,24.257,24.1955,24.2482,110900.0
2014-10-29 15:15:00,27.61,27.67,27.57,27.67,116300.0,24.2482,24.3009,24.2131,24.3009,116300.0
2014-10-29 15:20:00,27.67,27.68,27.59,27.61,115000.0,24.3009,24.3097,24.2307,24.2482,115000.0
2014-10-29 15:25:00,27.6,27.64,27.59,27.62,88900.0,24.2394,24.2746,24.2307,24.257,88900.0
2014-10-29 15:30:00,27.62,27.73,27.62,27.68,186000.0,24.257,24.3536,24.257,24.3097,186000.0
2014-10-29 15:35:00,27.68,27.72,27.65,27.71,132600.0,24.3097,24.3448,24.2833,24.336,132600.0
2014-10-29 15:40:00,27.72,27.76,27.7,27.73,127600.0,24.3448,24.38,24.3273,24.3536,127600.0
2014-10-29 15:45:00,27.73,27.73,27.68,27.68,197200.0,24.3536,24.3536,24.3097,24.3097,197200.0
2014-10-29 15:50:00,27.69,27.7,27.64,27.64,176900.0,24.3185,24.3273,24.2746,24.2746,176900.0
2014-10-29 15:55:00,27.64,27.66,27.63,27.63,354700.0,24.2746,24.2921,24.2658,24.2658,354700.0
2014-10-30 09:30:00,27.51,27.67,27.49,27.67,130000.0,24.1604,24.3009,24.1428,24.3009,130000.0
2014-10-30 09:35:00,27.7,27.85,27.67,27.77,109500.0,24.3273,24.459,24.3009,24.3887,109500.0
2014-10-30 09:40:00,27.77,27.85,27.73,27.83,72600.0,24.3887,24.459,24.3536,24.4414,72600.0
2014-10-30 09:45:00,27.82,27.82,27.65,27.67,52900.0,24.4326,24.4326,24.2833,24.3009,52900.0
2014-10-30 09:50:00,27.67,27.71,27.64,27.65,80000.0,24.3009,24.336,24.2746,24.2833,80000.0
2014-10-30 09:55:00,27.65,27.66,27.59,27.6,129500.0,24.2833,24.2921,24.2307,24.2394,129500.0
2014-10-30 10:00:00,27.61,27.61,27.45,27.56,124400.0,24.2482,24.2482,24.1077,24.2043,124400.0
2014-10-30 10:05:00,27.55,27.65,27.54,27.59,220000.0,24.1955,24.2833,24.1867,24.2307,220000.0
2014-10-30 10:10:00,27.59,27.67,27.59,27.63,85100.0,24.2307,24.3009,24.2307,24.2658,85100.0
2014-10-30 10:15:00,27.64,27.69,27.6,27.69,61000.0,24.2746,24.3185,24.2394,24.3185,61000.0
2014-10-30 10:20:00,27.68,27.7,27.62,27.7,59400.0,24.3097,24.3273,24.257,24.3273,59400.0
2014-10-30 10:25:00,27.69,27.75,27.67,27.74,34500.0,24.3185,24.3712,24.3009,24.3624,34500.0
2014-10-30 10:30:00,27.74,27.75,27.68,27.7,41200.0,24.3624,24.3712,24.3097,24.3273,41200.0
2014-10-30 10:35:00,27.69,27.69,27.64,27.64,71200.0,24.3185,24.3185,24.2746,24.2746,71200.0
2014-10-30 10:40:00,27.65,27.69,27.63,27.69,63500.0,24.2833,24.3185,24.2658,24.3185,63500.0
2014-10-30 10:45:00,27.68,27.71,27.64,27.66,57400.0,24.3097,24.336,24.2746,24.2921,57400.0
2014-10-30 10:50:00,27.66,27.73,27.66,27.71,32000.0,24.2921,24.3536,24.2921,24.336,32000.0
2014-10-30 10:55:00,27.71,27.78,27.69,27.78,59600.0,24.336,24.3975,24.3185,24.3975,59600.0
2014-10-30 11:00:00,27.77,27.81,27.73,27.73,40100.0,24.3887,24.4239,24.3536,24.3536,40100.0
2014-10-30 11:05:00,27.73,27.73,27.67,27.7,45600.0,24.3536,24.3536,24.3009,24.3273,45600.0
2014-10-30 11:10:00,27.71,27.73,27.7,27.72,29200.0,24.336,24.3536,24.3273,24.3448,29200.0
2014-10-30 11:15:00,27.73,27.75,27.65,27.66,161900.0,24.3536,24.3712,24.2833,24.2921,161900.0
2014-10-30 11:20:00,27.67,27.68,27.6,27.6,43600.0,24.3009,24.3097,24.2394,24.2394,43600.0
2014-10-30 11:25:00,27.6,27.61,27.56,27.56,61900.0,24.2394,24.2482,24.2043,24.2043,61900.0
2014-10-30 11:30:00,27.56,27.58,27.52,27.57,59600.0,24.2043,24.2219,24.1692,24.2131,59600.0
2014-10-30 11:35:00,27.57,27.61,27.56,27.56,29200.0,24.2131,24.2482,24.2043,24.2043,29200.0
2014-10-30 11:40:00,27.57,27.63,27.56,27.6,53600.0,24.2131,24.2658,24.2043,24.2394,53600.0
2014-10-30 11:45:00,27.6,27.65,27.58,27.59,56400.0,24.2394,24.2833,24.2219,24.2307,56400.0
2014-10-30 11:50:00,27.59,27.61,27.57,27.58,32100.0,24.2307,24.2482,24.2131,24.2219,32100.0
2014-10-30 11:55:00,27.58,27.65,27.58,27.63,35300.0,24.2219,24.2833,24.2219,24.2658,35300.0
2014-10-30 12:00:00,27.64,27.65,27.58,27.58,20300.0,24.2746,24.2833,24.2219,24.2219,20300.0
2014-10-30 12:05:00,27.58,27.6,27.57,27.59,22500.0,24.2219,24.2394,24.2131,24.2307,22500.0
2014-10-30 12:10:00,27.6,27.61,27.56,27.56,30000.0,24.2394,24.2482,24.2043,24.2043,30000.0
2014-10-30 12:15:00,27.56,27.58,27.52,27.55,37100.0,24.2043,24.2219,24.1692,24.1955,37100.0
2014-10-30 12:20:00,27.55,27.59,27.55,27.55,27400.0,24.1955,24.2307,24.1955,24.1955,27400.0
2014-10-30 12:25:00,27.56,27.59,27.55,27.57,28900.0,24.2043,24.2307,24.1955,24.2131,28900.0
2014-10-30 12:30:00,27.57,27.62,27.57,27.62,21600.0,24.2131,24.257,24.2131,24.257,21600.0
2014-10-30 12:35:00,27.62,27.63,27.56,27.58,36300.0,24.257,24.2658,24.2043,24.2219,36300.0
2014-10-30 12:40:00,27.58,27.59,27.56,27.59,22200.0,24.2219,24.2307,24.2043,24.2307,22200.0
2014-10-30 12:45:00,27.58,27.61,27.56,27.59,16000.0,24.2219,24.2482,24.2043,24.2307,16000.0
2014-10-30 12:50:00,27.59,27.59,27.57,27.58,68300.0,24.2307,24.2307,24.2131,24.2219,68300.0
2014-10-30 12:55:00,27.57,27.61,27.56,27.58,23800.0,24.2131,24.2482,24.2043,24.2219,23800.0
2014-10-30 13:00:00,27.57,27.63,27.57,27.63,38500.0,24.2131,24.2658,24.2131,24.2658,38500.0
2014-10-30 13:05:00,27.63,27.63,27.6,27.61,15000.0,24.2658,24.2658,24.2394,24.2482,15000.0
2014-10-30 13:10:00,27.61,27.63,27.61,27.62,15700.0,24.2482,24.2658,24.2482,24.257,15700.0
2014-10-30 13:15:00,27.62,27.7,27.62,27.67,58200.0,24.257,24.3273,24.257,24.3009,58200.0
2014-10-30 13:20:00,27.67,27.76,27.67,27.74,38700.0,24.3009,24.38,24.3009,24.3624,38700.0
2014-10-30 13:25:00,27.73,27.74,27.7,27.71,14700.0,24.3536,24.3624,24.3273,24.336,14700.0
2014-10-30 13:30:00,27.71,27.71,27.7,27.71,16600.0,24.336,24.336,24.3273,24.336,16600.0
2014-10-30 13:35:00,27.71,27.76,27.7,27.76,23600.0,24.336,24.38,24.3273,24.38,23600.0
2014-10-30 13:40:00,27.75,27.78,27.74,27.77,36300.0,24.3712,24.3975,24.3624,24.3887,36300.0
2014-10-30 13:45:00,27.76,27.78,27.71,27.74,44200.0,24.38,24.3975,24.336,24.3624,44200.0
2014-10-30 13:50:00,27.73,27.77,27.73,27.76,41400.0,24.3536,24.3887,24.3536,24.38,41400.0
2014-10-30 13:55:00,27.77,27.82,27.76,27.77,23900.0,24.3887,24.4326,24.38,24.3887,23900.0
2014-10-30 14:00:00,27.78,27.81,27.76,27.78,20000.0,24.3975,24.4239,24.38,24.3975,20000.0
2014-10-30 14:05:00,27.77,27.82,27.77,27.8,33800.0,24.3887,24.4326,24.3887,24.4151,33800.0
2014-10-30 14:10:00,27.8,27.83,27.77,27.78,30600.0,24.4151,24.4414,24.3887,24.3975,30600.0
2014-10-30 14:15:00,27.77,27.78,27.7,27.71,28700.0,24.3887,24.3975,24.3273,24.336,28700.0
2014-10-30 14:20:00,27.71,27.72,27.67,27.69,31500.0,24.336,24.3448,24.3009,24.3185,31500.0
2014-10-30 14:25:00,27.69,27.69,27.67,27.68,25600.0,24.3185,24.3185,24.3009,24.3097,25600.0
2014-10-30 14:30:00,27.68,27.7,27.67,27.69,31900.0,24.3097,24.3273,24.3009,24.3185,31900.0
2014-10-30 14:35:00,27.7,27.71,27.67,27.71,37500.0,24.3273,24.336,24.3009,24.336,37500.0
2014-10-30 14:40:00,27.7,27.71,27.69,27.71,13300.0,24.3273,24.336,24.3185,24.336,13300.0
2014-10-30 14:45:00,27.71,27.72,27.62,27.62,63700.0,24.336,24.3448,24.257,24.257,63700.0
2014-10-30 14:50:00,27.62,27.62,27.54,27.55,61700.0,24.257,24.257,24.1867,24.1955,61700.0
2014-10-30 14:55:00,27.54,27.55,27.49,27.54,85500.0,24.1867,24.1955,24.1428,24.1867,85500.0
2014-10-30 15:00:00,27.54,27.59,27.54,27.59,59400.0,24.1867,24.2307,24.1867,24.2307,59400.0
2014-10-30 15:05:00,27.58,27.62,27.56,27.59,71300.0,24.2219,24.257,24.2043,24.2307,71300.0
2014-10-30 15:10:00,27.59,27.65,27.58,27.63,117000.0,24.2307,24.2833,24.2219,24.2658,117000.0
2014-10-30 15:15:00,27.64,27.65,27.59,27.64,138400.0,24.2746,24.2833,24.2307,24.2746,138400.0
2014-10-30 15:20:00,27.64,27.66,27.64,27.64,124300.0,24.2746,24.2921,24.2746,24.2746,124300.0
2014-10-30 15:25:00,27.64,27.65,27.61,27.62,376900.0,24.2746,24.2833,24.2482,24.257,376900.0
2014-10-30 15:30:00,27.62,27.68,27.62,27.68,119300.0,24.257,24.3097,24.257,24.3097,119300.0
2014-10-30 15:35:00,27.68,27.68,27.62,27.64,142800.0,24.3097,24.3097,24.257,24.2746,142800.0
2014-10-30 15:40:00,27.64,27.65,27.61,27.64,109300.0,24.2746,24.2833,24.2482,24.2746,109300.0
2014-10-30 15:45:00,27.64,27.71,27.64,27.7,161100.0,24.2746,24.336,24.2746,24.3273,161100.0
2014-10-30 15:50:00,27.7,27.76,27.7,27.75,443300.0,24.3273,24.38,24.3273,24.3712,443300.0
2014-10-30 15:55:00,27.75,27.77,27.73,27.75,499000.0,24.3712,24.3887,24.3536,24.3712,499000.0
2014-10-31 09:30:00,28.25,28.77,28.21,28.76,381300.0,24.8103,25.267,24.7752,25.2582,381300.0
2014-10-31 09:35:00,28.76,28.77,28.3,28.3,100100.0,25.2582,25.267,24.8542,24.8542,100100.0
2014-10-31 09:40:00,28.3,28.36,28.23,28.32,83400.0,24.8542,24.9069,24.7927,24.8718,83400.0
2014-10-31 09:45:00,28.32,28.43,28.29,28.42,130500.0,24.8718,24.9684,24.8454,24.9596,130500.0
2014-10-31 09:50:00,28.43,28.46,28.32,28.38,91600.0,24.9684,24.9947,24.8718,24.9245,91600.0
2014-10-31 09:55:00,28.38,28.43,28.37,28.4,84000.0,24.9245,24.9684,24.9157,24.942,84000.0
2014-10-31 10:00:00,28.39,28.5,28.38,28.5,115700.0,24.9332,25.0299,24.9245,25.0299,115700.0
2014-10-31 10:05:00,28.5,28.61,28.49,28.52,221900.0,25.0299,25.1265,25.0211,25.0474,221900.0
2014-10-31 10:10:00,28.52,28.61,28.49,28.61,81000.0,25.0474,25.1265,25.0211,25.1265,81000.0
2014-10-31 10:15:00,28.61,28.68,28.59,28.68,105300.0,25.1265,25.1879,25.1089,25.1879,105300.0
2014-10-31 10:20:00,28.69,28.73,28.63,28.66,133700.0,25.1967,25.2318,25.144,25.1704,133700.0
2014-10-31 10:25:00,28.66,28.7,28.64,28.68,88000.0,25.1704,25.2055,25.1528,25.1879,88000.0
2014-10-31 10:30:00,28.68,28.69,28.61,28.61,81800.0,25.1879,25.1967,25.1265,25.1265,81800.0
2014-10-31 10:35:00,28.61,28.68,28.61,28.64,75500.0,25.1265,25.1879,25.1265,25.1528,75500.0
2014-10-31 10:40:00,28.65,28.66,28.58,28.65,78800.0,25.1616,25.1704,25.1001,25.1616,78800.0
2014-10-31 10:45:00,28.65,28.68,28.61,28.61,66300.0,25.1616,25.1879,25.1265,25.1265,66300.0
2014-10-31 10:50:00,28.61,28.66,28.6,28.63,49500.0,25.1265,25.1704,25.1177,25.144,49500.0
2014-10-31 10:55:00,28.63,28.68,28.58,28.58,57800.0,25.144,25.1879,25.1001,25.1001,57800.0
2014-10-31 11:00:00,28.58,28.6,28.55,28.56,42800.0,25.1001,25.1177,25.0738,25.0825,42800.0
2014-10-31 11:05:00,28.56,28.64,28.55,28.58,62700.0,25.0825,25.1528,25.0738,25.1001,62700.0
2014-10-31 11:10:00,28.58,28.61,28.57,28.58,35000.0,25.1001,25.1265,25.0913,25.1001,35000.0
2014-10-31 11:15:00,28.57,28.59,28.54,28.56,35200.0,25.0913,25.1089,25.065,25.0825,35200.0
2014-10-31 11:20:00,28.56,28.58,28.55,28.56,42600.0,25.0825,25.1001,25.0738,25.0825,42600.0
2014-10-31 11:25:00,28.56,28.6,28.54,28.58,58200.0,25.0825,25.1177,25.065,25.1001,58200.0
2014-10-31 11:30:00,28.59,28.6,28.56,28.58,26000.0,25.1089,25.1177,25.0825,25.1001,26000.0
2014-10-31 11:35:00,28.58,28.6,28.53,28.53,44100.0,25.1001,25.1177,25.0562,25.0562,44100.0
2014-10-31 11:40:00,28.53,28.57,28.52,28.55,49800.0,25.0562,25.0913,25.0474,25.0738,49800.0
2014-10-31 11:45:00,28.55,28.57,28.54,28.54,33300.0,25.0738,25.0913,25.065,25.065,33300.0
2014-10-31 11:50:00,28.55,28.55,28.51,28.52,54100.0,25.0738,25.0738,25.0386,25.0474,54100.0
2014-10-31 11:55:00,28.52,28.55,28.5,28.53,39700.0,25.0474,25.0738,25.0299,25.0562,39700.0
2014-10-31 12:00:00,28.53,28.57,28.51,28.57,98000.0,25.0562,25.0913,25.0386,25.0913,98000.0
2014-10-31 12:05:00,28.57,28.61,28.56,28.61,83500.0,25.0913,25.1265,25.0825,25.1265,83500.0
2014-10-31 12:10:00,28.61,28.68,28.61,28.68,127000.0,25.1265,25.1879,25.1265,25.1879,127000.0
2014-10-31 12:15:00,28.68,28.69,28.61,28.61,81200.0,25.1879,25.1967,25.1265,25.1265,81200.0
2014-10-31 12:20:00,28.6,28.61,28.55,28.55,70000.0,25.1177,25.1265,25.0738,25.0738,70000.0
2014-10-31 12:25:00,28.55,28.62,28.55,28.61,94900.0,25.0738,25.1352,25.0738,25.1265,94900.0
2014-10-31 12:30:00,28.62,28.62,28.59,28.61,38500.0,25.1352,25.1352,25.1089,25.1265,38500.0
2014-10-31 12:35:00,28.6,28.63,28.58,28.59,43600.0,25.1177,25.144,25.1001,25.1089,43600.0
2014-10-31 12:40:00,28.59,28.6,28.58,28.6,79800.0,25.1089,25.1177,25.1001,25.1177,79800.0
2014-10-31 12:45:00,28.6,28.63,28.6,28.61,42300.0,25.1177,25.144,25.1177,25.1265,42300.0
2014-10-31 12:50:00,28.61,28.62,28.59,28.59,40500.0,25.1265,25.1352,25.1089,25.1089,40500.0
2014-10-31 12:55:00,28.58,28.59,28.53,28.54,45700.0,25.1001,25.1089,25.0562,25.065,45700.0
2014-10-31 13:00:00,28.54,28.57,28.53,28.53,42800.0,25.065,25.0913,25.0562,25.0562,42800.0
2014-10-31 13:05:00,28.53,28.55,28.51,28.53,29300.0,25.0562,25.0738,25.0386,25.0562,29300.0
2014-10-31 13:10:00,28.52,28.55,28.5,28.54,37400.0,25.0474,25.0738,25.0299,25.065,37400.0
2014-10-31 13:15:00,28.53,28.53,28.51,28.52,19700.0,25.0562,25.0562,25.0386,25.0474,19700.0
2014-10-31 13:20:00,28.51,28.53,28.48,28.5,31100.0,25.0386,25.0562,25.0123,25.0299,31100.0
2014-10-31 13:25:00,28.5,28.52,28.49,28.49,14300.0,25.0299,25.0474,25.0211,25.0211,14300.0
2014-10-31 13:30:00,28.5,28.51,28.47,28.49,67400.0,25.0299,25.0386,25.0035,25.0211,67400.0
2014-10-31 13:35:00,28.49,28.5,28.47,28.49,30200.0,25.0211,25.0299,25.0035,25.0211,30200.0
2014-10-31 13:40:00,28.49,28.5,28.48,28.48,15700.0,25.0211,25.0299,25.0123,25.0123,15700.0
2014-10-31 13:45:00,28.49,28.5,28.48,28.48,49300.0,25.0211,25.0299,25.0123,25.0123,49300.0
2014-10-31 13:50:00,28.49,28.49,28.45,28.47,64900.0,25.0211,25.0211,24.9859,25.0035,64900.0
2014-10-31 13:55:00,28.46,28.49,28.46,28.49,62300.0,24.9947,25.0211,24.9947,25.0211,62300.0
2014-10-31 14:00:00,28.49,28.49,28.43,28.44,32300.0,25.0211,25.0211,24.9684,24.9772,32300.0
2014-10-31 14:05:00,28.43,28.45,28.42,28.43,45500.0,24.9684,24.9859,24.9596,24.9684,45500.0
2014-10-31 14:10:00,28.42,28.47,28.42,28.47,42100.0,24.9596,25.0035,24.9596,25.0035,42100.0
2014-10-31 14:15:00,28.47,28.47,28.44,28.46,24200.0,25.0035,25.0035,24.9772,24.9947,24200.0
2014-10-31 14:20:00,28.46,28.48,28.46,28.47,34400.0,24.9947,25.0123,24.9947,25.0035,34400.0
2014-10-31 14:25:00,28.47,28.5,28.47,28.5,33100.0,25.0035,25.0299,25.0035,25.0299,33100.0
2014-10-31 14:30:00,28.5,28.51,28.48,28.5,39900.0,25.0299,25.0386,25.0123,25.0299,39900.0
2014-10-31 14:35:00,28.51,28.54,28.51,28.53,72700.0,25.0386,25.065,25.0386,25.0562,72700.0
2014-10-31 14:40:00,28.53,28.56,28.53,28.54,50700.0,25.0562,25.0825,25.0562,25.065,50700.0
2014-10-31 14:45:00,28.53,28.54,28.46,28.46,40600.0,25.0562,25.065,24.9947,24.9947,40600.0
2014-10-31 14:50:00,28.46,28.49,28.46,28.49,50900.0,24.9947,25.0211,24.9947,25.0211,50900.0
2014-10-31 14:55:00,28.47,28.53,28.47,28.52,31500.0,25.0035,25.0562,25.0035,25.0474,31500.0
2014-10-31 15:00:00,28.52,28.53,28.51,28.51,67200.0,25.0474,25.0562,25.0386,25.0386,67200.0
2014-10-31 15:05:00,28.52,28.56,28.51,28.55,58800.0,25.0474,25.0825,25.0386,25.0738,58800.0
2014-10-31 15:10:00,28.55,28.56,28.54,28.54,74400.0,25.0738,25.0825,25.065,25.065,74400.0
2014-10-31 15:15:00,28.54,28.55,28.52,28.53,58100.0,25.065,25.0738,25.0474,25.0562,58100.0
2014-10-31 15:20:00,28.53,28.56,28.52,28.56,134300.0,25.0562,25.0825,25.0474,25.0825,134300.0
2014-10-31 15:25:00,28.56,28.58,28.55,28.58,107700.0,25.0825,25.1001,25.0738,25.1001,107700.0
2014-10-31 15:30:00,28.57,28.62,28.57,28.62,150200.0,25.0913,25.1352,25.0913,25.1352,150200.0
2014-10-31 15:35:00,28.62,28.63,28.61,28.62,131400.0,25.1352,25.144,25.1265,25.1352,131400.0
2014-10-31 15:40:00,28.61,28.67,28.61,28.64,159400.0,25.1265,25.1792,25.1265,25.1528,159400.0
2014-10-31 15:45:00,28.65,28.69,28.65,28.66,195400.0,25.1616,25.1967,25.1616,25.1704,195400.0
2014-10-31 15:50:00,28.66,28.69,28.64,28.64,280200.0,25.1704,25.1967,25.1528,25.1528,280200.0
2014-10-31 15:55:00,28.64,28.67,28.64,28.67,547900.0,25.1528,25.1792,25.1528,25.1792,547900.0
2014-11-03 09:30:00,28.75,28.83,28.67,28.76,225400.0,25.2494,25.3197,25.1792,25.2582,225400.0
2014-11-03 09:35:00,28.76,28.79,28.68,28.7,104200.0,25.2582,25.2845,25.1879,25.2055,104200.0
2014-11-03 09:40:00,28.7,28.7,28.6,28.68,85300.0,25.2055,25.2055,25.1177,25.1879,85300.0
2014-11-03 09:45:00,28.68,28.68,28.57,28.58,49300.0,25.1879,25.1879,25.0913,25.1001,49300.0
2014-11-03 09:50:00,28.59,28.7,28.59,28.7,75600.0,25.1089,25.2055,25.1089,25.2055,75600.0
2014-11-03 09:55:00,28.71,28.76,28.67,28.73,94300.0,25.2143,25.2582,25.1792,25.2318,94300.0
2014-11-03 10:00:00,28.74,28.85,28.71,28.75,105400.0,25.2406,25.3372,25.2143,25.2494,105400.0
2014-11-03 10:05:00,28.76,28.78,28.64,28.64,74600.0,25.2582,25.2758,25.1528,25.1528,74600.0
2014-11-03 10:10:00,28.64,28.7,28.64,28.67,102800.0,25.1528,25.2055,25.1528,25.1792,102800.0
2014-11-03 10:15:00,28.67,28.68,28.6,28.61,103000.0,25.1792,25.1879,25.1177,25.1265,103000.0
2014-11-03 10:20:00,28.6,28.61,28.54,28.57,59900.0,25.1177,25.1265,25.065,25.0913,59900.0
2014-11-03 10:25:00,28.56,28.58,28.54,28.55,50400.0,25.0825,25.1001,25.065,25.0738,50400.0
2014-11-03 10:30:00,28.55,28.59,28.55,28.58,43600.0,25.0738,25.1089,25.0738,25.1001,43600.0
2014-11-03 10:35:00,28.58,28.61,28.56,28.6,89000.0,25.1001,25.1265,25.0825,25.1177,89000.0
2014-11-03 10:40:00,28.61,28.61,28.56,28.57,52900.0,25.1265,25.1265,25.0825,25.0913,52900.0
2014-11-03 10:45:00,28.57,28.58,28.54,28.57,59500.0,25.0913,25.1001,25.065,25.0913,59500.0
2014-11-03 10:50:00,28.57,28.61,28.53,28.61,46400.0,25.0913,25.1265,25.0562,25.1265,46400.0
2014-11-03 10:55:00,28.61,28.66,28.6,28.65,101700.0,25.1265,25.1704,25.1177,25.1616,101700.0
2014-11-03 11:00:00,28.65,28.67,28.62,28.65,94500.0,25.1616,25.1792,25.1352,25.1616,94500.0
2014-11-03 11:05:00,28.65,28.66,28.64,28.65,36500.0,25.1616,25.1704,25.1528,25.1616,36500.0
2014-11-03 11:10:00,28.65,28.68,28.65,28.68,84700.0,25.1616,25.1879,25.1616,25.1879,84700.0
2014-11-03 11:15:00,28.68,28.68,28.61,28.61,48500.0,25.1879,25.1879,25.1265,25.1265,48500.0
2014-11-03 11:20:00,28.62,28.64,28.6,28.63,38800.0,25.1352,25.1528,25.1177,25.144,38800.0
2014-11-03 11:25:00,28.63,28.63,28.58,28.59,38300.0,25.144,25.144,25.1001,25.1089,38300.0
2014-11-03 11:30:00,28.59,28.61,28.58,28.6,61200.0,25.1089,25.1265,25.1001,25.1177,61200.0
2014-11-03 11:35:00,28.6,28.61,28.59,28.6,23900.0,25.1177,25.1265,25.1089,25.1177,23900.0
2014-11-03 11:40:00,28.61,28.64,28.6,28.63,24100.0,25.1265,25.1528,25.1177,25.144,24100.0
2014-11-03 11:45:00,28.63,28.67,28.62,28.67,37900.0,25.144,25.1792,25.1352,25.1792,37900.0
2014-11-03 11:50:00,28.67,28.69,28.66,28.68,42000.0,25.1792,25.1967,25.1704,25.1879,42000.0
2014-11-03 11:55:00,28.69,28.7,28.66,28.67,66000.0,25.1967,25.2055,25.1704,25.1792,66000.0
2014-11-03 12:00:00,28.66,28.68,28.65,28.67,43500.0,25.1704,25.1879,25.1616,25.1792,43500.0
2014-11-03 12:05:00,28.67,28.69,28.64,28.69,72600.0,25.1792,25.1967,25.1528,25.1967,72600.0
2014-11-03 12:10:00,28.69,28.69,28.65,28.66,77400.0,25.1967,25.1967,25.1616,25.1704,77400.0
2014-11-03 12:15:00,28.66,28.67,28.64,28.65,61600.0,25.1704,25.1792,25.1528,25.1616,61600.0
2014-11-03 12:20:00,28.65,28.67,28.64,28.66,28100.0,25.1616,25.1792,25.1528,25.1704,28100.0
2014-11-03 12:25:00,28.66,28.66,28.62,28.64,70100.0,25.1704,25.1704,25.1352,25.1528,70100.0
2014-11-03 12:30:00,28.65,28.65,28.61,28.62,56800.0,25.1616,25.1616,25.1265,25.1352,56800.0
2014-11-03 12:35:00,28.62,28.63,28.59,28.6,31000.0,25.1352,25.144,25.1089,25.1177,31000.0
2014-11-03 12:40:00,28.6,28.62,28.58,28.62,41600.0,25.1177,25.1352,25.1001,25.1352,41600.0
2014-11-03 12:45:00,28.62,28.62,28.61,28.62,36100.0,25.1352,25.1352,25.1265,25.1352,36100.0
2014-11-03 12:50:00,28.62,28.62,28.6,28.61,47900.0,25.1352,25.1352,25.1177,25.1265,47900.0
2014-11-03 12:55:00,28.61,28.68,28.61,28.67,59700.0,25.1265,25.1879,25.1265,25.1792,59700.0
2014-11-03 13:00:00,28.66,28.67,28.62,28.63,47700.0,25.1704,25.1792,25.1352,25.144,47700.0
2014-11-03 13:05:00,28.63,28.66,28.62,28.65,89900.0,25.144,25.1704,25.1352,25.1616,89900.0
2014-11-03 13:10:00,28.65,28.66,28.64,28.65,26100.0,25.1616,25.1704,25.1528,25.1616,26100.0
2014-11-03 13:15:00,28.64,28.65,28.64,28.64,33500.0,25.1528,25.1616,25.1528,25.1528,33500.0
2014-11-03 13:20:00,28.64,28.67,28.62,28.66,43200.0,25.1528,25.1792,25.1352,25.1704,43200.0
2014-11-03 13:25:00,28.66,28.67,28.65,28.65,35600.0,25.1704,25.1792,25.1616,25.1616,35600.0
2014-11-03 13:30:00,28.65,28.65,28.62,28.62,34100.0,25.1616,25.1616,25.1352,25.1352,34100.0
2014-11-03 13:35:00,28.63,28.66,28.62,28.63,31500.0,25.144,25.1704,25.1352,25.144,31500.0
2014-11-03 13:40:00,28.63,28.65,28.63,28.64,30400.0,25.144,25.1616,25.144,25.1528,30400.0
2014-11-03 13:45:00,28.64,28.66,28.62,28.63,48600.0,25.1528,25.1704,25.1352,25.144,48600.0
2014-11-03 13:50:00,28.62,28.67,28.62,28.67,47200.0,25.1352,25.1792,25.1352,25.1792,47200.0
2014-11-03 13:55:00,28.67,28.7,28.65,28.66,71400.0,25.1792,25.2055,25.1616,25.1704,71400.0
2014-11-03 14:00:00,28.66,28.67,28.63,28.63,30600.0,25.1704,25.1792,25.144,25.144,30600.0
2014-11-03 14:05:00,28.63,28.64,28.59,28.6,23300.0,25.144,25.1528,25.1089,25.1177,23300.0
2014-11-03 14:10:00,28.6,28.64,28.6,28.62,53200.0,25.1177,25.1528,25.1177,25.1352,53200.0
2014-11-03 14:15:00,28.62,28.64,28.47,28.52,519300.0,25.1352,25.1528,25.0035,25.0474,519300.0
2014-11-03 14:20:00,28.52,28.56,28.52,28.55,87200.0,25.0474,25.0825,25.0474,25.0738,87200.0
2014-11-03 14:25:00,28.56,28.56,28.49,28.49,91000.0,25.0825,25.0825,25.0211,25.0211,91000.0
2014-11-03 14:30:00,28.49,28.49,28.41,28.42,123900.0,25.0211,25.0211,24.9508,24.9596,123900.0
2014-11-03 14:35:00,28.42,28.45,28.41,28.45,49000.0,24.9596,24.9859,24.9508,24.9859,49000.0
2014-11-03 14:40:00,28.45,28.45,28.4,28.45,96300.0,24.9859,24.9859,24.942,24.9859,96300.0
2014-11-03 14:45:00,28.44,28.45,28.39,28.42,78300.0,24.9772,24.9859,24.9332,24.9596,78300.0
2014-11-03 14:50:00,28.42,28.44,28.4,28.41,77200.0,24.9596,24.9772,24.942,24.9508,77200.0
2014-11-03 14:55:00,28.4,28.43,28.4,28.4,79100.0,24.942,24.9684,24.942,24.942,79100.0
2014-11-03 15:00:00,28.4,28.45,28.4,28.43,85800.0,24.942,24.9859,24.942,24.9684,85800.0
2014-11-03 15:05:00,28.44,28.46,28.42,28.46,90600.0,24.9772,24.9947,24.9596,24.9947,90600.0
2014-11-03 15:10:00,28.46,28.47,28.43,28.43,60800.0,24.9947,25.0035,24.9684,24.9684,60800.0
2014-11-03 15:15:00,28.43,28.43,28.4,28.4,91900.0,24.9684,24.9684,24.942,24.942,91900.0
2014-11-03 15:20:00,28.4,28.43,28.39,28.41,75300.0,24.942,24.9684,24.9332,24.9508,75300.0
2014-11-03 15:25:00,28.41,28.41,28.32,28.34,106700.0,24.9508,24.9508,24.8718,24.8893,106700.0
2014-11-03 15:30:00,28.34,28.41,28.34,28.4,97900.0,24.8893,24.9508,24.8893,24.942,97900.0
2014-11-03 15:35:00,28.4,28.41,28.36,28.38,72600.0,24.942,24.9508,24.9069,24.9245,72600.0
2014-11-03 15:40:00,28.38,28.38,28.34,28.34,177600.0,24.9245,24.9245,24.8893,24.8893,177600.0
2014-11-03 15:45:00,28.35,28.42,28.35,28.38,195900.0,24.8981,24.9596,24.8981,24.9245,195900.0
2014-11-03 15:50:00,28.38,28.42,28.36,28.41,235000.0,24.9245,24.9596,24.9069,24.9508,235000.0
2014-11-03 15:55:00,28.4,28.45,28.4,28.44,274800.0,24.942,24.9859,24.942,24.9772,274800.0
2014-11-04 09:30:00,28.24,28.44,28.24,28.44,147800.0,24.8015,24.9772,24.8015,24.9772,147800.0
2014-11-04 09:35:00,28.44,28.52,28.4,28.42,39700.0,24.9772,25.0474,24.942,24.9596,39700.0
2014-11-04 09:40:00,28.44,28.51,28.38,28.43,43600.0,24.9772,25.0386,24.9245,24.9684,43600.0
2014-11-04 09:45:00,28.42,28.54,28.41,28.47,65800.0,24.9596,25.065,24.9508,25.0035,65800.0
2014-11-04 09:50:00,28.46,28.5,28.4,28.5,62200.0,24.9947,25.0299,24.942,25.0299,62200.0
2014-11-04 09:55:00,28.49,28.54,28.46,28.51,24000.0,25.0211,25.065,24.9947,25.0386,24000.0
2014-11-04 10:00:00,28.51,28.63,28.49,28.58,89200.0,25.0386,25.144,25.0211,25.1001,89200.0
2014-11-04 10:05:00,28.58,28.62,28.53,28.55,34400.0,25.1001,25.1352,25.0562,25.0738,34400.0
2014-11-04 10:10:00,28.55,28.59,28.53,28.53,41400.0,25.0738,25.1089,25.0562,25.0562,41400.0
2014-11-04 10:15:00,28.53,28.54,28.42,28.47,38200.0,25.0562,25.065,24.9596,25.0035,38200.0
2014-11-04 10:20:00,28.47,28.51,28.46,28.48,20100.0,25.0035,25.0386,24.9947,25.0123,20100.0
2014-11-04 10:25:00,28.48,28.48,28.34,28.36,21400.0,25.0123,25.0123,24.8893,24.9069,21400.0
2014-11-04 10:30:00,28.36,28.39,28.33,28.33,27500.0,24.9069,24.9332,24.8805,24.8805,27500.0
2014-11-04 10:35:00,28.33,28.38,28.31,28.34,41700.0,24.8805,24.9245,24.863,24.8893,41700.0
2014-11-04 10:40:00,28.33,28.37,28.33,28.34,19400.0,24.8805,24.9157,24.8805,24.8893,19400.0
2014-11-04 10:45:00,28.33,28.35,28.28,28.29,30800.0,24.8805,24.8981,24.8366,24.8454,30800.0
2014-11-04 10:50:00,28.28,28.32,28.26,28.3,29400.0,24.8366,24.8718,24.8191,24.8542,29400.0
2014-11-04 10:55:00,28.3,28.31,28.24,28.26,27800.0,24.8542,24.863,24.8015,24.8191,27800.0
2014-11-04 11:00:00,28.26,28.29,28.23,28.27,26200.0,24.8191,24.8454,24.7927,24.8279,26200.0
2014-11-04 11:05:00,28.27,28.3,28.22,28.23,46500.0,24.8279,24.8542,24.7839,24.7927,46500.0
2014-11-04 11:10:00,28.22,28.33,28.22,28.32,30300.0,24.7839,24.8805,24.7839,24.8718,30300.0
2014-11-04 11:15:00,28.31,28.35,28.29,28.34,39400.0,24.863,24.8981,24.8454,24.8893,39400.0
2014-11-04 11:20:00,28.34,28.37,28.3,28.37,34600.0,24.8893,24.9157,24.8542,24.9157,34600.0
2014-11-04 11:25:00,28.38,28.47,28.38,28.46,120400.0,24.9245,25.0035,24.9245,24.9947,120400.0
2014-11-04 11:30:00,28.46,28.48,28.43,28.47,60300.0,24.9947,25.0123,24.9684,25.0035,60300.0
2014-11-04 11:35:00,28.46,28.49,28.43,28.44,32900.0,24.9947,25.0211,24.9684,24.9772,32900.0
2014-11-04 11:40:00,28.45,28.45,28.4,28.44,23900.0,24.9859,24.9859,24.942,24.9772,23900.0
2014-11-04 11:45:00,28.44,28.44,28.4,28.44,26600.0,24.9772,24.9772,24.942,24.9772,26600.0
2014-11-04 11:50:00,28.44,28.45,28.4,28.45,28300.0,24.9772,24.9859,24.942,24.9859,28300.0
2014-11-04 11:55:00,28.45,28.45,28.41,28.44,25700.0,24.9859,24.9859,24.9508,24.9772,25700.0
2014-11-04 12:00:00,28.43,28.53,28.43,28.53,40500.0,24.9684,25.0562,24.9684,25.0562,40500.0
2014-11-04 12:05:00,28.53,28.55,28.5,28.54,42000.0,25.0562,25.0738,25.0299,25.065,42000.0
2014-11-04 12:10:00,28.54,28.54,28.52,28.54,23600.0,25.065,25.065,25.0474,25.065,23600.0
2014-11-04 12:15:00,28.54,28.54,28.5,28.5,28700.0,25.065,25.065,25.0299,25.0299,28700.0
2014-11-04 12:20:00,28.5,28.52,28.49,28.52,25700.0,25.0299,25.0474,25.0211,25.0474,25700.0
2014-11-04 12:25:00,28.52,28.54,28.5,28.5,18800.0,25.0474,25.065,25.0299,25.0299,18800.0
2014-11-04 12:30:00,28.51,28.52,28.5,28.52,24600.0,25.0386,25.0474,25.0299,25.0474,24600.0
2014-11-04 12:35:00,28.52,28.52,28.48,28.5,32500.0,25.0474,25.0474,25.0123,25.0299,32500.0
2014-11-04 12:40:00,28.5,28.55,28.5,28.54,22200.0,25.0299,25.0738,25.0299,25.065,22200.0
2014-11-04 12:45:00,28.54,28.59,28.54,28.56,62100.0,25.065,25.1089,25.065,25.0825,62100.0
2014-11-04 12:50:00,28.55,28.57,28.53,28.54,23200.0,25.0738,25.0913,25.0562,25.065,23200.0
2014-11-04 12:55:00,28.53,28.56,28.53,28.54,27500.0,25.0562,25.0825,25.0562,25.065,27500.0
2014-11-04 13:00:00,28.54,28.56,28.52,28.54,37400.0,25.065,25.0825,25.0474,25.065,37400.0
2014-11-04 13:05:00,28.54,28.55,28.53,28.55,29500.0,25.065,25.0738,25.0562,25.0738,29500.0
2014-11-04 13:10:00,28.55,28.57,28.54,28.57,42100.0,25.0738,25.0913,25.065,25.0913,42100.0
2014-11-04 13:15:00,28.58,28.58,28.53,28.54,46500.0,25.1001,25.1001,25.0562,25.065,46500.0
2014-11-04 13:20:00,28.53,28.55,28.51,28.54,37600.0,25.0562,25.0738,25.0386,25.065,37600.0
2014-11-04 13:25:00,28.54,28.54,28.51,28.52,17100.0,25.065,25.065,25.0386,25.0474,17100.0
2014-11-04 13:30:00,28.53,28.53,28.45,28.46,29000.0,25.0562,25.0562,24.9859,24.9947,29000.0
2014-11-04 13:35:00,28.46,28.5,28.46,28.47,30600.0,24.9947,25.0299,24.9947,25.0035,30600.0
2014-11-04 13:40:00,28.46,28.5,28.46,28.49,26100.0,24.9947,25.0299,24.9947,25.0211,26100.0
2014-11-04 13:45:00,28.48,28.53,28.48,28.53,26500.0,25.0123,25.0562,25.0123,25.0562,26500.0
2014-11-04 13:50:00,28.52,28.61,28.52,28.61,40700.0,25.0474,25.1265,25.0474,25.1265,40700.0
2014-11-04 13:55:00,28.61,28.64,28.59,28.6,40800.0,25.1265,25.1528,25.1089,25.1177,40800.0
2014-11-04 14:00:00,28.6,28.62,28.59,28.61,61000.0,25.1177,25.1352,25.1089,25.1265,61000.0
2014-11-04 14:05:00,28.62,28.62,28.57,28.59,41700.0,25.1352,25.1352,25.0913,25.1089,41700.0
2014-11-04 14:10:00,28.58,28.61,28.58,28.59,44800.0,25.1001,25.1265,25.1001,25.1089,44800.0
2014-11-04 14:15:00,28.59,28.6,28.57,28.57,43700.0,25.1089,25.1177,25.0913,25.0913,43700.0
2014-11-04 14:20:00,28.57,28.6,28.53,28.53,27800.0,25.0913,25.1177,25.0562,25.0562,27800.0
2014-11-04 14:25:00,28.53,28.58,28.53,28.53,43600.0,25.0562,25.1001,25.0562,25.0562,43600.0
2014-11-04 14:30:00,28.53,28.55,28.5,28.52,42100.0,25.0562,25.0738,25.0299,25.0474,42100.0
2014-11-04 14:35:00,28.51,28.54,28.51,28.54,22400.0,25.0386,25.065,25.0386,25.065,22400.0
2014-11-04 14:40:00,28.53,28.54,28.47,28.47,37800.0,25.0562,25.065,25.0035,25.0035,37800.0
2014-11-04 14:45:00,28.47,28.52,28.46,28.51,46900.0,25.0035,25.0474,24.9947,25.0386,46900.0
2014-11-04 14:50:00,28.49,28.55,28.48,28.54,36500.0,25.0211,25.0738,25.0123,25.065,36500.0
2014-11-04 14:55:00,28.55,28.61,28.54,28.61,65900.0,25.0738,25.1265,25.065,25.1265,65900.0
2014-11-04 15:00:00,28.61,28.62,28.57,28.58,86900.0,25.1265,25.1352,25.0913,25.1001,86900.0
2014-11-04 15:05:00,28.58,28.61,28.55,28.56,180100.0,25.1001,25.1265,25.0738,25.0825,180100.0
2014-11-04 15:10:00,28.56,28.57,28.53,28.55,64500.0,25.0825,25.0913,25.0562,25.0738,64500.0
2014-11-04 15:15:00,28.55,28.6,28.54,28.58,52000.0,25.0738,25.1177,25.065,25.1001,52000.0
2014-11-04 15:20:00,28.58,28.6,28.56,28.58,87300.0,25.1001,25.1177,25.0825,25.1001,87300.0
2014-11-04 15:25:00,28.58,28.59,28.5,28.54,110800.0,25.1001,25.1089,25.0299,25.065,110800.0
2014-11-04 15:30:00,28.55,28.57,28.52,28.52,135700.0,25.0738,25.0913,25.0474,25.0474,135700.0
2014-11-04 15:35:00,28.52,28.56,28.5,28.5,75000.0,25.0474,25.0825,25.0299,25.0299,75000.0
2014-11-04 15:40:00,28.5,28.57,28.5,28.55,166100.0,25.0299,25.0913,25.0299,25.0738,166100.0
2014-11-04 15:45:00,28.55,28.56,28.53,28.55,131200.0,25.0738,25.0825,25.0562,25.0738,131200.0
2014-11-04 15:50:00,28.56,28.56,28.54,28.54,135200.0,25.0825,25.0825,25.065,25.065,135200.0
2014-11-04 15:55:00,28.55,28.58,28.54,28.56,302700.0,25.0738,25.1001,25.065,25.0825,302700.0
2014-11-05 09:30:00,28.71,28.83,28.68,28.83,106400.0,25.2668,25.3725,25.2404,25.3725,106400.0
2014-11-05 09:35:00,28.82,28.82,28.7,28.78,86000.0,25.3637,25.3637,25.258,25.3285,86000.0
2014-11-05 09:40:00,28.74,28.74,28.55,28.57,36500.0,25.2932,25.2932,25.126,25.1436,36500.0
2014-11-05 09:45:00,28.56,28.62,28.51,28.55,33600.0,25.1348,25.1876,25.0908,25.126,33600.0
2014-11-05 09:50:00,28.54,28.58,28.54,28.56,14700.0,25.1172,25.1524,25.1172,25.1348,14700.0
2014-11-05 09:55:00,28.56,28.63,28.5,28.63,38200.0,25.1348,25.1964,25.082,25.1964,38200.0
2014-11-05 10:00:00,28.63,28.69,28.58,28.68,39800.0,25.1964,25.2492,25.1524,25.2404,39800.0
2014-11-05 10:05:00,28.69,28.78,28.68,28.77,40600.0,25.2492,25.3285,25.2404,25.3197,40600.0
2014-11-05 10:10:00,28.76,28.77,28.72,28.74,43100.0,25.3109,25.3197,25.2756,25.2932,43100.0
2014-11-05 10:15:00,28.74,28.77,28.69,28.69,63400.0,25.2932,25.3197,25.2492,25.2492,63400.0
2014-11-05 10:20:00,28.69,28.69,28.64,28.66,55000.0,25.2492,25.2492,25.2052,25.2228,55000.0
2014-11-05 10:25:00,28.66,28.66,28.61,28.63,98000.0,25.2228,25.2228,25.1788,25.1964,98000.0
2014-11-05 10:30:00,28.62,28.66,28.59,28.61,49600.0,25.1876,25.2228,25.1612,25.1788,49600.0
2014-11-05 10:35:00,28.61,28.71,28.61,28.7,45900.0,25.1788,25.2668,25.1788,25.258,45900.0
2014-11-05 10:40:00,28.7,28.73,28.67,28.67,38500.0,25.258,25.2844,25.2316,25.2316,38500.0
2014-11-05 10:45:00,28.68,28.68,28.64,28.66,25900.0,25.2404,25.2404,25.2052,25.2228,25900.0
2014-11-05 10:50:00,28.66,28.74,28.66,28.74,49700.0,25.2228,25.2932,25.2228,25.2932,49700.0
2014-11-05 10:55:00,28.73,28.74,28.67,28.72,46900.0,25.2844,25.2932,25.2316,25.2756,46900.0
2014-11-05 11:00:00,28.72,28.78,28.71,28.76,64500.0,25.2756,25.3285,25.2668,25.3109,64500.0
2014-11-05 11:05:00,28.77,28.78,28.73,28.75,31800.0,25.3197,25.3285,25.2844,25.302,31800.0
2014-11-05 11:10:00,28.75,28.76,28.71,28.73,35900.0,25.302,25.3109,25.2668,25.2844,35900.0
2014-11-05 11:15:00,28.73,28.74,28.71,28.73,24700.0,25.2844,25.2932,25.2668,25.2844,24700.0
2014-11-05 11:20:00,28.72,28.74,28.7,28.7,33600.0,25.2756,25.2932,25.258,25.258,33600.0
2014-11-05 11:25:00,28.7,28.71,28.68,28.68,24600.0,25.258,25.2668,25.2404,25.2404,24600.0
2014-11-05 11:30:00,28.69,28.71,28.66,28.69,56900.0,25.2492,25.2668,25.2228,25.2492,56900.0
2014-11-05 11:35:00,28.69,28.7,28.65,28.65,27000.0,25.2492,25.258,25.214,25.214,27000.0
2014-11-05 11:40:00,28.65,28.66,28.63,28.65,15700.0,25.214,25.2228,25.1964,25.214,15700.0
2014-11-05 11:45:00,28.65,28.68,28.64,28.67,19700.0,25.214,25.2404,25.2052,25.2316,19700.0
2014-11-05 11:50:00,28.67,28.7,28.66,28.7,18600.0,25.2316,25.258,25.2228,25.258,18600.0
2014-11-05 11:55:00,28.7,28.76,28.69,28.75,30700.0,25.258,25.3109,25.2492,25.302,30700.0
2014-11-05 12:00:00,28.76,28.81,28.75,28.77,34100.0,25.3109,25.3549,25.302,25.3197,34100.0
2014-11-05 12:05:00,28.77,28.78,28.75,28.78,27000.0,25.3197,25.3285,25.302,25.3285,27000.0
2014-11-05 12:10:00,28.77,28.81,28.76,28.8,34000.0,25.3197,25.3549,25.3109,25.3461,34000.0
2014-11-05 12:15:00,28.8,28.82,28.78,28.78,28400.0,25.3461,25.3637,25.3285,25.3285,28400.0
2014-11-05 12:20:00,28.78,28.82,28.78,28.81,19900.0,25.3285,25.3637,25.3285,25.3549,19900.0
2014-11-05 12:25:00,28.81,28.81,28.75,28.77,25500.0,25.3549,25.3549,25.302,25.3197,25500.0
2014-11-05 12:30:00,28.76,28.79,28.76,28.79,14900.0,25.3109,25.3373,25.3109,25.3373,14900.0
2014-11-05 12:35:00,28.79,28.81,28.79,28.81,24200.0,25.3373,25.3549,25.3373,25.3549,24200.0
2014-11-05 12:40:00,28.81,28.81,28.77,28.79,23600.0,25.3549,25.3549,25.3197,25.3373,23600.0
2014-11-05 12:45:00,28.79,28.81,28.75,28.77,24000.0,25.3373,25.3549,25.302,25.3197,24000.0
2014-11-05 12:50:00,28.77,28.78,28.75,28.77,22100.0,25.3197,25.3285,25.302,25.3197,22100.0
2014-11-05 12:55:00,28.77,28.78,28.75,28.78,17900.0,25.3197,25.3285,25.302,25.3285,17900.0
2014-11-05 13:00:00,28.78,28.8,28.77,28.8,27600.0,25.3285,25.3461,25.3197,25.3461,27600.0
2014-11-05 13:05:00,28.79,28.8,28.78,28.78,31200.0,25.3373,25.3461,25.3285,25.3285,31200.0
2014-11-05 13:10:00,28.79,28.81,28.78,28.79,51800.0,25.3373,25.3549,25.3285,25.3373,51800.0
2014-11-05 13:15:00,28.8,28.8,28.72,28.72,44900.0,25.3461,25.3461,25.2756,25.2756,44900.0
2014-11-05 13:20:00,28.73,28.75,28.69,28.75,42000.0,25.2844,25.302,25.2492,25.302,42000.0
2014-11-05 13:25:00,28.75,28.76,28.74,28.75,18800.0,25.302,25.3109,25.2932,25.302,18800.0
2014-11-05 13:30:00,28.75,28.79,28.75,28.77,35400.0,25.302,25.3373,25.302,25.3197,35400.0
2014-11-05 13:35:00,28.77,28.78,28.69,28.69,45800.0,25.3197,25.3285,25.2492,25.2492,45800.0
2014-11-05 13:40:00,28.69,28.71,28.69,28.71,49800.0,25.2492,25.2668,25.2492,25.2668,49800.0
2014-11-05 13:45:00,28.71,28.75,28.7,28.75,64200.0,25.2668,25.302,25.258,25.302,64200.0
2014-11-05 13:50:00,28.75,28.75,28.68,28.69,251900.0,25.302,25.302,25.2404,25.2492,251900.0
2014-11-05 13:55:00,28.69,28.69,28.65,28.67,112700.0,25.2492,25.2492,25.214,25.2316,112700.0
2014-11-05 14:00:00,28.67,28.68,28.64,28.64,104100.0,25.2316,25.2404,25.2052,25.2052,104100.0
2014-11-05 14:05:00,28.64,28.66,28.64,28.66,38300.0,25.2052,25.2228,25.2052,25.2228,38300.0
2014-11-05 14:10:00,28.66,28.69,28.65,28.67,75700.0,25.2228,25.2492,25.214,25.2316,75700.0
2014-11-05 14:15:00,28.67,28.71,28.66,28.7,51500.0,25.2316,25.2668,25.2228,25.258,51500.0
2014-11-05 14:20:00,28.71,28.72,28.7,28.71,39600.0,25.2668,25.2756,25.258,25.2668,39600.0
2014-11-05 14:25:00,28.71,28.74,28.71,28.73,34200.0,25.2668,25.2932,25.2668,25.2844,34200.0
2014-11-05 14:30:00,28.73,28.74,28.68,28.7,423100.0,25.2844,25.2932,25.2404,25.258,423100.0
2014-11-05 14:35:00,28.7,28.71,28.69,28.7,57900.0,25.258,25.2668,25.2492,25.258,57900.0
2014-11-05 14:40:00,28.7,28.71,28.69,28.7,63900.0,25.258,25.2668,25.2492,25.258,63900.0
2014-11-05 14:45:00,28.7,28.71,28.68,28.68,88900.0,25.258,25.2668,25.2404,25.2404,88900.0
2014-11-05 14:50:00,28.69,28.71,28.68,28.7,45300.0,25.2492,25.2668,25.2404,25.258,45300.0
2014-11-05 14:55:00,28.7,28.71,28.67,28.68,443000.0,25.258,25.2668,25.2316,25.2404,443000.0
2014-11-05 15:00:00,28.68,28.7,28.68,28.68,138300.0,25.2404,25.258,25.2404,25.2404,138300.0
2014-11-05 15:05:00,28.69,28.71,28.67,28.67,104100.0,25.2492,25.2668,25.2316,25.2316,104100.0
2014-11-05 15:10:00,28.68,28.72,28.67,28.71,79300.0,25.2404,25.2756,25.2316,25.2668,79300.0
2014-11-05 15:15:00,28.71,28.73,28.7,28.71,83400.0,25.2668,25.2844,25.258,25.2668,83400.0
2014-11-05 15:20:00,28.72,28.73,28.67,28.7,40000.0,25.2756,25.2844,25.2316,25.258,40000.0
2014-11-05 15:25:00,28.7,28.71,28.7,28.7,44200.0,25.258,25.2668,25.258,25.258,44200.0
2014-11-05 15:30:00,28.69,28.75,28.68,28.74,65900.0,25.2492,25.302,25.2404,25.2932,65900.0
2014-11-05 15:35:00,28.75,28.76,28.72,28.74,68700.0,25.302,25.3109,25.2756,25.2932,68700.0
2014-11-05 15:40:00,28.74,28.75,28.72,28.74,138500.0,25.2932,25.302,25.2756,25.2932,138500.0
2014-11-05 15:45:00,28.75,28.76,28.72,28.76,283500.0,25.302,25.3109,25.2756,25.3109,283500.0
2014-11-05 15:50:00,28.75,28.79,28.75,28.77,198700.0,25.302,25.3373,25.302,25.3197,198700.0
2014-11-05 15:55:00,28.76,28.79,28.76,28.77,227200.0,25.3109,25.3373,25.3109,25.3197,227200.0
2014-11-06 09:30:00,28.67,28.77,28.66,28.71,199000.0,25.2316,25.3197,25.2228,25.2668,199000.0
2014-11-06 09:35:00,28.72,28.83,28.68,28.71,212700.0,25.2756,25.3725,25.2404,25.2668,212700.0
2014-11-06 09:40:00,28.71,28.76,28.63,28.71,319900.0,25.2668,25.3109,25.1964,25.2668,319900.0
2014-11-06 09:45:00,28.71,28.8,28.7,28.8,104600.0,25.2668,25.3461,25.258,25.3461,104600.0
2014-11-06 09:50:00,28.8,28.83,28.76,28.77,246600.0,25.3461,25.3725,25.3109,25.3197,246600.0
2014-11-06 09:55:00,28.77,28.78,28.66,28.68,72800.0,25.3197,25.3285,25.2228,25.2404,72800.0
2014-11-06 10:00:00,28.68,28.72,28.57,28.6,70000.0,25.2404,25.2756,25.1436,25.17,70000.0
2014-11-06 10:05:00,28.6,28.65,28.58,28.64,65300.0,25.17,25.214,25.1524,25.2052,65300.0
2014-11-06 10:10:00,28.64,28.68,28.6,28.65,76500.0,25.2052,25.2404,25.17,25.214,76500.0
2014-11-06 10:15:00,28.64,28.64,28.51,28.57,99000.0,25.2052,25.2052,25.0908,25.1436,99000.0
2014-11-06 10:20:00,28.57,28.61,28.57,28.61,37900.0,25.1436,25.1788,25.1436,25.1788,37900.0
2014-11-06 10:25:00,28.61,28.7,28.61,28.69,68200.0,25.1788,25.258,25.1788,25.2492,68200.0
2014-11-06 10:30:00,28.69,28.69,28.64,28.68,246700.0,25.2492,25.2492,25.2052,25.2404,246700.0
2014-11-06 10:35:00,28.67,28.8,28.67,28.8,55900.0,25.2316,25.3461,25.2316,25.3461,55900.0
2014-11-06 10:40:00,28.79,28.85,28.79,28.79,49600.0,25.3373,25.3901,25.3373,25.3373,49600.0
2014-11-06 10:45:00,28.79,28.81,28.75,28.75,102800.0,25.3373,25.3549,25.302,25.302,102800.0
2014-11-06 10:50:00,28.75,28.8,28.75,28.78,43300.0,25.302,25.3461,25.302,25.3285,43300.0
2014-11-06 10:55:00,28.78,28.8,28.75,28.78,31500.0,25.3285,25.3461,25.302,25.3285,31500.0
2014-11-06 11:00:00,28.77,28.8,28.76,28.78,36200.0,25.3197,25.3461,25.3109,25.3285,36200.0
2014-11-06 11:05:00,28.78,28.79,28.76,28.76,16300.0,25.3285,25.3373,25.3109,25.3109,16300.0
2014-11-06 11:10:00,28.77,28.77,28.75,28.77,66400.0,25.3197,25.3197,25.302,25.3197,66400.0
2014-11-06 11:15:00,28.76,28.78,28.76,28.77,102100.0,25.3109,25.3285,25.3109,25.3197,102100.0
2014-11-06 11:20:00,28.78,28.78,28.75,28.77,96000.0,25.3285,25.3285,25.302,25.3197,96000.0
2014-11-06 11:25:00,28.78,28.78,28.76,28.78,17400.0,25.3285,25.3285,25.3109,25.3285,17400.0
2014-11-06 11:30:00,28.77,28.8,28.77,28.78,33100.0,25.3197,25.3461,25.3197,25.3285,33100.0
2014-11-06 11:35:00,28.78,28.79,28.74,28.77,37400.0,25.3285,25.3373,25.2932,25.3197,37400.0
2014-11-06 11:40:00,28.76,28.79,28.76,28.79,17200.0,25.3109,25.3373,25.3109,25.3373,17200.0
2014-11-06 11:45:00,28.79,28.8,28.75,28.76,22400.0,25.3373,25.3461,25.302,25.3109,22400.0
2014-11-06 11:50:00,28.76,28.77,28.7,28.73,34200.0,25.3109,25.3197,25.258,25.2844,34200.0
2014-11-06 11:55:00,28.73,28.75,28.72,28.74,24900.0,25.2844,25.302,25.2756,25.2932,24900.0
2014-11-06 12:00:00,28.74,28.74,28.7,28.71,48700.0,25.2932,25.2932,25.258,25.2668,48700.0
2014-11-06 12:05:00,28.72,28.73,28.7,28.73,52600.0,25.2756,25.2844,25.258,25.2844,52600.0
2014-11-06 12:10:00,28.73,28.78,28.72,28.78,16200.0,25.2844,25.3285,25.2756,25.3285,16200.0
2014-11-06 12:15:00,28.78,28.82,28.76,28.82,20000.0,25.3285,25.3637,25.3109,25.3637,20000.0
2014-11-06 12:20:00,28.81,28.83,28.8,28.82,15600.0,25.3549,25.3725,25.3461,25.3637,15600.0
2014-11-06 12:25:00,28.82,28.82,28.78,28.79,41800.0,25.3637,25.3637,25.3285,25.3373,41800.0
2014-11-06 12:30:00,28.79,28.8,28.77,28.79,46400.0,25.3373,25.3461,25.3197,25.3373,46400.0
2014-11-06 12:35:00,28.79,28.8,28.76,28.76,11700.0,25.3373,25.3461,25.3109,25.3109,11700.0
2014-11-06 12:40:00,28.76,28.77,28.75,28.76,11100.0,25.3109,25.3197,25.302,25.3109,11100.0
2014-11-06 12:45:00,28.76,28.82,28.76,28.81,20700.0,25.3109,25.3637,25.3109,25.3549,20700.0
2014-11-06 12:50:00,28.81,28.82,28.78,28.78,72100.0,25.3549,25.3637,25.3285,25.3285,72100.0
2014-11-06 12:55:00,28.78,28.78,28.76,28.76,35100.0,25.3285,25.3285,25.3109,25.3109,35100.0
2014-11-06 13:00:00,28.77,28.79,28.77,28.77,16500.0,25.3197,25.3373,25.3197,25.3197,16500.0
2014-11-06 13:05:00,28.77,28.79,28.76,28.76,23900.0,25.3197,25.3373,25.3109,25.3109,23900.0
2014-11-06 13:10:00,28.75,28.78,28.75,28.75,18600.0,25.302,25.3285,25.302,25.302,18600.0
2014-11-06 13:15:00,28.75,28.78,28.74,28.76,24200.0,25.302,25.3285,25.2932,25.3109,24200.0
2014-11-06 13:20:00,28.76,28.82,28.76,28.79,27900.0,25.3109,25.3637,25.3109,25.3373,27900.0
2014-11-06 13:25:00,28.79,28.84,28.79,28.83,29400.0,25.3373,25.3813,25.3373,25.3725,29400.0
2014-11-06 13:30:00,28.84,28.85,28.83,28.84,42900.0,25.3813,25.3901,25.3725,25.3813,42900.0
2014-11-06 13:35:00,28.84,28.85,28.82,28.85,28400.0,25.3813,25.3901,25.3637,25.3901,28400.0
2014-11-06 13:40:00,28.85,28.87,28.83,28.87,42400.0,25.3901,25.4077,25.3725,25.4077,42400.0
2014-11-06 13:45:00,28.86,28.88,28.85,28.87,249800.0,25.3989,25.4165,25.3901,25.4077,249800.0
2014-11-06 13:50:00,28.87,28.89,28.86,28.88,17000.0,25.4077,25.4253,25.3989,25.4165,17000.0
2014-11-06 13:55:00,28.89,28.9,28.88,28.89,29300.0,25.4253,25.4341,25.4165,25.4253,29300.0
2014-11-06 14:00:00,28.89,28.9,28.87,28.88,17500.0,25.4253,25.4341,25.4077,25.4165,17500.0
2014-11-06 14:05:00,28.88,28.89,28.86,28.86,16300.0,25.4165,25.4253,25.3989,25.3989,16300.0
2014-11-06 14:10:00,28.86,28.88,28.84,28.87,20400.0,25.3989,25.4165,25.3813,25.4077,20400.0
2014-11-06 14:15:00,28.87,28.87,28.84,28.85,18600.0,25.4077,25.4077,25.3813,25.3901,18600.0
2014-11-06 14:20:00,28.84,28.88,28.84,28.88,14700.0,25.3813,25.4165,25.3813,25.4165,14700.0
2014-11-06 14:25:00,28.88,28.89,28.86,28.88,18300.0,25.4165,25.4253,25.3989,25.4165,18300.0
2014-11-06 14:30:00,28.88,28.9,28.84,28.87,159700.0,25.4165,25.4341,25.3813,25.4077,159700.0
2014-11-06 14:35:00,28.87,28.87,28.83,28.85,64200.0,25.4077,25.4077,25.3725,25.3901,64200.0
2014-11-06 14:40:00,28.85,28.89,28.85,28.89,64600.0,25.3901,25.4253,25.3901,25.4253,64600.0
2014-11-06 14:45:00,28.89,28.91,28.88,28.88,43800.0,25.4253,25.4429,25.4165,25.4165,43800.0
2014-11-06 14:50:00,28.88,28.93,28.88,28.92,110500.0,25.4165,25.4605,25.4165,25.4517,110500.0
2014-11-06 14:55:00,28.92,28.96,28.91,28.94,148400.0,25.4517,25.4869,25.4429,25.4693,148400.0
2014-11-06 15:00:00,28.94,28.97,28.92,28.96,139500.0,25.4693,25.4957,25.4517,25.4869,139500.0
2014-11-06 15:05:00,28.96,28.97,28.94,28.95,123900.0,25.4869,25.4957,25.4693,25.4781,123900.0
2014-11-06 15:10:00,28.96,28.98,28.95,28.98,58100.0,25.4869,25.5045,25.4781,25.5045,58100.0
2014-11-06 15:15:00,28.98,28.98,28.95,28.98,78400.0,25.5045,25.5045,25.4781,25.5045,78400.0
2014-11-06 15:20:00,28.98,28.99,28.95,28.98,75000.0,25.5045,25.5133,25.4781,25.5045,75000.0
2014-11-06 15:25:00,28.98,29.03,28.97,29.03,199600.0,25.5045,25.5485,25.4957,25.5485,199600.0
2014-11-06 15:30:00,29.03,29.04,28.99,28.99,129900.0,25.5485,25.5573,25.5133,25.5133,129900.0
2014-11-06 15:35:00,29.0,29.01,28.99,29.0,162200.0,25.5221,25.5309,25.5133,25.5221,162200.0
2014-11-06 15:40:00,29.01,29.01,29.0,29.0,56500.0,25.5309,25.5309,25.5221,25.5221,56500.0
2014-11-06 15:45:00,29.01,29.04,29.0,29.04,121600.0,25.5309,25.5573,25.5221,25.5573,121600.0
2014-11-06 15:50:00,29.04,29.07,29.04,29.05,152200.0,25.5573,25.5837,25.5573,25.5661,152200.0
2014-11-06 15:55:00,29.05,29.05,29.02,29.03,330500.0,25.5661,25.5661,25.5397,25.5485,330500.0
2014-11-07 09:30:00,28.97,29.03,28.75,28.78,121600.0,25.4957,25.5485,25.302,25.3285,121600.0
2014-11-07 09:35:00,28.77,28.86,28.71,28.86,157900.0,25.3197,25.3989,25.2668,25.3989,157900.0
2014-11-07 09:40:00,28.86,28.87,28.69,28.75,185800.0,25.3989,25.4077,25.2492,25.302,185800.0
2014-11-07 09:45:00,28.75,28.79,28.71,28.79,64000.0,25.302,25.3373,25.2668,25.3373,64000.0
2014-11-07 09:50:00,28.79,28.81,28.72,28.73,151600.0,25.3373,25.3549,25.2756,25.2844,151600.0
2014-11-07 09:55:00,28.72,28.78,28.71,28.74,75000.0,25.2756,25.3285,25.2668,25.2932,75000.0
2014-11-07 10:00:00,28.73,28.78,28.69,28.77,60500.0,25.2844,25.3285,25.2492,25.3197,60500.0
2014-11-07 10:05:00,28.78,28.88,28.78,28.88,61300.0,25.3285,25.4165,25.3285,25.4165,61300.0
2014-11-07 10:10:00,28.88,28.92,28.85,28.85,63100.0,25.4165,25.4517,25.3901,25.3901,63100.0
2014-11-07 10:15:00,28.85,28.92,28.82,28.91,63500.0,25.3901,25.4517,25.3637,25.4429,63500.0
2014-11-07 10:20:00,28.91,28.93,28.86,28.92,55500.0,25.4429,25.4605,25.3989,25.4517,55500.0
2014-11-07 10:25:00,28.93,28.93,28.88,28.9,53700.0,25.4605,25.4605,25.4165,25.4341,53700.0
2014-11-07 10:30:00,28.9,28.91,28.8,28.8,70200.0,25.4341,25.4429,25.3461,25.3461,70200.0
2014-11-07 10:35:00,28.8,28.82,28.72,28.81,296700.0,25.3461,25.3637,25.2756,25.3549,296700.0
2014-11-07 10:40:00,28.81,28.81,28.74,28.74,87400.0,25.3549,25.3549,25.2932,25.2932,87400.0
2014-11-07 10:45:00,28.75,28.8,28.75,28.79,66500.0,25.302,25.3461,25.302,25.3373,66500.0
2014-11-07 10:50:00,28.79,28.81,28.75,28.76,79100.0,25.3373,25.3549,25.302,25.3109,79100.0
2014-11-07 10:55:00,28.76,28.84,28.76,28.84,78200.0,25.3109,25.3813,25.3109,25.3813,78200.0
2014-11-07 11:00:00,28.83,28.83,28.8,28.81,45100.0,25.3725,25.3725,25.3461,25.3549,45100.0
2014-11-07 11:05:00,28.81,28.82,28.63,28.63,298400.0,25.3549,25.3637,25.1964,25.1964,298400.0
2014-11-07 11:10:00,28.63,28.72,28.63,28.71,141100.0,25.1964,25.2756,25.1964,25.2668,141100.0
2014-11-07 11:15:00,28.72,28.73,28.68,28.73,68900.0,25.2756,25.2844,25.2404,25.2844,68900.0
2014-11-07 11:20:00,28.74,28.74,28.71,28.73,48000.0,25.2932,25.2932,25.2668,25.2844,48000.0
2014-11-07 11:25:00,28.73,28.74,28.69,28.69,42200.0,25.2844,25.2932,25.2492,25.2492,42200.0
2014-11-07 11:30:00,28.7,28.75,28.7,28.74,84700.0,25.258,25.302,25.258,25.2932,84700.0
2014-11-07 11:35:00,28.73,28.73,28.69,28.7,38700.0,25.2844,25.2844,25.2492,25.258,38700.0
2014-11-07 11:40:00,28.71,28.71,28.69,28.7,8800.0,25.2668,25.2668,25.2492,25.258,8800.0
2014-11-07 11:45:00,28.69,28.71,28.68,28.71,30400.0,25.2492,25.2668,25.2404,25.2668,30400.0
2014-11-07 11:50:00,28.71,28.71,28.67,28.67,26000.0,25.2668,25.2668,25.2316,25.2316,26000.0
2014-11-07 11:55:00,28.67,28.69,28.63,28.63,55500.0,25.2316,25.2492,25.1964,25.1964,55500.0
2014-11-07 12:00:00,28.63,28.64,28.59,28.61,72700.0,25.1964,25.2052,25.1612,25.1788,72700.0
2014-11-07 12:05:00,28.6,28.63,28.54,28.55,101500.0,25.17,25.1964,25.1172,25.126,101500.0
2014-11-07 12:10:00,28.56,28.6,28.55,28.58,30300.0,25.1348,25.17,25.126,25.1524,30300.0
2014-11-07 12:15:00,28.57,28.58,28.56,28.58,17900.0,25.1436,25.1524,25.1348,25.1524,17900.0
2014-11-07 12:20:00,28.58,28.62,28.58,28.59,46000.0,25.1524,25.1876,25.1524,25.1612,46000.0
2014-11-07 12:25:00,28.58,28.59,28.54,28.55,68900.0,25.1524,25.1612,25.1172,25.126,68900.0
2014-11-07 12:30:00,28.55,28.59,28.54,28.59,45900.0,25.126,25.1612,25.1172,25.1612,45900.0
2014-11-07 12:35:00,28.59,28.59,28.56,28.56,25500.0,25.1612,25.1612,25.1348,25.1348,25500.0
2014-11-07 12:40:00,28.56,28.57,28.55,28.56,31900.0,25.1348,25.1436,25.126,25.1348,31900.0
2014-11-07 12:45:00,28.55,28.55,28.53,28.55,46300.0,25.126,25.126,25.1084,25.126,46300.0
2014-11-07 12:50:00,28.55,28.58,28.54,28.58,16900.0,25.126,25.1524,25.1172,25.1524,16900.0
2014-11-07 12:55:00,28.58,28.59,28.57,28.59,42800.0,25.1524,25.1612,25.1436,25.1612,42800.0
2014-11-07 13:00:00,28.59,28.63,28.59,28.61,52600.0,25.1612,25.1964,25.1612,25.1788,52600.0
2014-11-07 13:05:00,28.61,28.62,28.6,28.62,21300.0,25.1788,25.1876,25.17,25.1876,21300.0
2014-11-07 13:10:00,28.62,28.63,28.61,28.62,23100.0,25.1876,25.1964,25.1788,25.1876,23100.0
2014-11-07 13:15:00,28.62,28.62,28.6,28.6,25500.0,25.1876,25.1876,25.17,25.17,25500.0
2014-11-07 13:20:00,28.6,28.61,28.56,28.56,52900.0,25.17,25.1788,25.1348,25.1348,52900.0
2014-11-07 13:25:00,28.56,28.58,28.56,28.58,12900.0,25.1348,25.1524,25.1348,25.1524,12900.0
2014-11-07 13:30:00,28.58,28.61,28.57,28.61,66100.0,25.1524,25.1788,25.1436,25.1788,66100.0
2014-11-07 13:35:00,28.61,28.61,28.58,28.58,85500.0,25.1788,25.1788,25.1524,25.1524,85500.0
2014-11-07 13:40:00,28.59,28.61,28.56,28.6,84900.0,25.1612,25.1788,25.1348,25.17,84900.0
2014-11-07 13:45:00,28.59,28.59,28.57,28.57,24700.0,25.1612,25.1612,25.1436,25.1436,24700.0
2014-11-07 13:50:00,28.58,28.59,28.54,28.56,45500.0,25.1524,25.1612,25.1172,25.1348,45500.0
2014-11-07 13:55:00,28.56,28.57,28.54,28.54,38900.0,25.1348,25.1436,25.1172,25.1172,38900.0
2014-11-07 14:00:00,28.55,28.55,28.52,28.53,54500.0,25.126,25.126,25.0996,25.1084,54500.0
2014-11-07 14:05:00,28.53,28.54,28.51,28.53,50300.0,25.1084,25.1172,25.0908,25.1084,50300.0
2014-11-07 14:10:00,28.52,28.55,28.51,28.53,86200.0,25.0996,25.126,25.0908,25.1084,86200.0
2014-11-07 14:15:00,28.54,28.54,28.51,28.52,29200.0,25.1172,25.1172,25.0908,25.0996,29200.0
2014-11-07 14:20:00,28.52,28.53,28.49,28.5,69600.0,25.0996,25.1084,25.0732,25.082,69600.0
2014-11-07 14:25:00,28.5,28.5,28.45,28.49,55200.0,25.082,25.082,25.038,25.0732,55200.0
2014-11-07 14:30:00,28.49,28.5,28.48,28.48,22100.0,25.0732,25.082,25.0644,25.0644,22100.0
2014-11-07 14:35:00,28.49,28.52,28.47,28.52,65600.0,25.0732,25.0996,25.0556,25.0996,65600.0
2014-11-07 14:40:00,28.52,28.55,28.52,28.53,58900.0,25.0996,25.126,25.0996,25.1084,58900.0
2014-11-07 14:45:00,28.53,28.53,28.51,28.52,64400.0,25.1084,25.1084,25.0908,25.0996,64400.0
2014-11-07 14:50:00,28.52,28.53,28.5,28.5,97800.0,25.0996,25.1084,25.082,25.082,97800.0
2014-11-07 14:55:00,28.51,28.51,28.47,28.47,28600.0,25.0908,25.0908,25.0556,25.0556,28600.0
2014-11-07 15:00:00,28.48,28.49,28.45,28.49,124000.0,25.0644,25.0732,25.038,25.0732,124000.0
2014-11-07 15:05:00,28.5,28.5,28.46,28.47,70500.0,25.082,25.082,25.0468,25.0556,70500.0
2014-11-07 15:10:00,28.47,28.51,28.47,28.5,150100.0,25.0556,25.0908,25.0556,25.082,150100.0
2014-11-07 15:15:00,28.49,28.49,28.45,28.47,99700.0,25.0732,25.0732,25.038,25.0556,99700.0
2014-11-07 15:20:00,28.47,28.48,28.45,28.48,59000.0,25.0556,25.0644,25.038,25.0644,59000.0
2014-11-07 15:25:00,28.48,28.48,28.45,28.45,99600.0,25.0644,25.0644,25.038,25.038,99600.0
2014-11-07 15:30:00,28.45,28.47,28.43,28.47,59700.0,25.038,25.0556,25.0204,25.0556,59700.0
2014-11-07 15:35:00,28.47,28.48,28.45,28.46,111100.0,25.0556,25.0644,25.038,25.0468,111100.0
2014-11-07 15:40:00,28.45,28.48,28.44,28.47,110100.0,25.038,25.0644,25.0292,25.0556,110100.0
2014-11-07 15:45:00,28.47,28.5,28.47,28.49,90800.0,25.0556,25.082,25.0556,25.0732,90800.0
2014-11-07 15:50:00,28.5,28.53,28.5,28.52,162700.0,25.082,25.1084,25.082,25.0996,162700.0
2014-11-07 15:55:00,28.52,28.59,28.52,28.58,322100.0,25.0996,25.1612,25.0996,25.1524,322100.0
2014-11-10 09:30:00,28.6,28.71,28.6,28.7,75100.0,25.17,25.2668,25.17,25.258,75100.0
2014-11-10 09:35:00,28.71,28.76,28.7,28.73,42900.0,25.2668,25.3109,25.258,25.2844,42900.0
2014-11-10 09:40:00,28.74,28.8,28.71,28.78,85900.0,25.2932,25.3461,25.2668,25.3285,85900.0
2014-11-10 09:45:00,28.78,28.84,28.78,28.81,49700.0,25.3285,25.3813,25.3285,25.3549,49700.0
2014-11-10 09:50:00,28.81,28.9,28.8,28.9,62000.0,25.3549,25.4341,25.3461,25.4341,62000.0
2014-11-10 09:55:00,28.9,28.95,28.89,28.91,44700.0,25.4341,25.4781,25.4253,25.4429,44700.0
2014-11-10 10:00:00,28.9,28.94,28.89,28.92,48000.0,25.4341,25.4693,25.4253,25.4517,48000.0
2014-11-10 10:05:00,28.92,28.95,28.88,28.88,55800.0,25.4517,25.4781,25.4165,25.4165,55800.0
2014-11-10 10:10:00,28.88,28.9,28.86,28.87,23600.0,25.4165,25.4341,25.3989,25.4077,23600.0
2014-11-10 10:15:00,28.87,28.88,28.8,28.82,26000.0,25.4077,25.4165,25.3461,25.3637,26000.0
2014-11-10 10:20:00,28.81,28.81,28.74,28.74,31600.0,25.3549,25.3549,25.2932,25.2932,31600.0
2014-11-10 10:25:00,28.74,28.76,28.72,28.76,38800.0,25.2932,25.3109,25.2756,25.3109,38800.0
2014-11-10 10:30:00,28.75,28.78,28.74,28.75,20400.0,25.302,25.3285,25.2932,25.302,20400.0
2014-11-10 10:35:00,28.74,28.76,28.73,28.74,28800.0,25.2932,25.3109,25.2844,25.2932,28800.0
2014-11-10 10:40:00,28.75,28.82,28.74,28.82,32200.0,25.302,25.3637,25.2932,25.3637,32200.0
2014-11-10 10:45:00,28.82,28.92,28.82,28.91,57800.0,25.3637,25.4517,25.3637,25.4429,57800.0
2014-11-10 10:50:00,28.91,28.96,28.91,28.96,39300.0,25.4429,25.4869,25.4429,25.4869,39300.0
2014-11-10 10:55:00,28.96,28.99,28.94,28.94,56800.0,25.4869,25.5133,25.4693,25.4693,56800.0
2014-11-10 11:00:00,28.94,28.96,28.92,28.92,85300.0,25.4693,25.4869,25.4517,25.4517,85300.0
2014-11-10 11:05:00,28.92,28.93,28.9,28.91,93200.0,25.4517,25.4605,25.4341,25.4429,93200.0
2014-11-10 11:10:00,28.92,28.92,28.87,28.87,109400.0,25.4517,25.4517,25.4077,25.4077,109400.0
2014-11-10 11:15:00,28.87,28.91,28.87,28.89,71300.0,25.4077,25.4429,25.4077,25.4253,71300.0
2014-11-10 11:20:00,28.9,28.9,28.88,28.88,25800.0,25.4341,25.4341,25.4165,25.4165,25800.0
2014-11-10 11:25:00,28.88,28.89,28.84,28.84,24800.0,25.4165,25.4253,25.3813,25.3813,24800.0
2014-11-10 11:30:00,28.85,28.85,28.82,28.84,88100.0,25.3901,25.3901,25.3637,25.3813,88100.0
2014-11-10 11:35:00,28.83,28.83,28.79,28.79,31100.0,25.3725,25.3725,25.3373,25.3373,31100.0
2014-11-10 11:40:00,28.79,28.81,28.79,28.8,20300.0,25.3373,25.3549,25.3373,25.3461,20300.0
2014-11-10 11:45:00,28.79,28.8,28.79,28.79,22900.0,25.3373,25.3461,25.3373,25.3373,22900.0
2014-11-10 11:50:00,28.8,28.81,28.78,28.8,16700.0,25.3461,25.3549,25.3285,25.3461,16700.0
2014-11-10 11:55:00,28.8,28.81,28.78,28.78,23200.0,25.3461,25.3549,25.3285,25.3285,23200.0
2014-11-10 12:00:00,28.79,28.81,28.77,28.78,31200.0,25.3373,25.3549,25.3197,25.3285,31200.0
2014-11-10 12:05:00,28.77,28.78,28.74,28.74,34300.0,25.3197,25.3285,25.2932,25.2932,34300.0
2014-11-10 12:10:00,28.74,28.75,28.72,28.73,20000.0,25.2932,25.302,25.2756,25.2844,20000.0
2014-11-10 12:15:00,28.74,28.75,28.71,28.75,63400.0,25.2932,25.302,25.2668,25.302,63400.0
2014-11-10 12:20:00,28.75,28.76,28.74,28.75,48900.0,25.302,25.3109,25.2932,25.302,48900.0
2014-11-10 12:25:00,28.76,28.76,28.73,28.74,18900.0,25.3109,25.3109,25.2844,25.2932,18900.0
2014-11-10 12:30:00,28.75,28.76,28.73,28.73,12700.0,25.302,25.3109,25.2844,25.2844,12700.0
2014-11-10 12:35:00,28.74,28.75,28.71,28.73,45400.0,25.2932,25.302,25.2668,25.2844,45400.0
2014-11-10 12:40:00,28.73,28.75,28.73,28.73,14400.0,25.2844,25.302,25.2844,25.2844,14400.0
2014-11-10 12:45:00,28.73,28.74,28.72,28.73,11700.0,25.2844,25.2932,25.2756,25.2844,11700.0
2014-11-10 12:50:00,28.72,28.74,28.71,28.71,9000.0,25.2756,25.2932,25.2668,25.2668,9000.0
2014-11-10 12:55:00,28.71,28.77,28.71,28.77,18300.0,25.2668,25.3197,25.2668,25.3197,18300.0
2014-11-10 13:00:00,28.77,28.78,28.76,28.77,17900.0,25.3197,25.3285,25.3109,25.3197,17900.0
2014-11-10 13:05:00,28.76,28.8,28.76,28.79,19700.0,25.3109,25.3461,25.3109,25.3373,19700.0
2014-11-10 13:10:00,28.78,28.79,28.77,28.78,20700.0,25.3285,25.3373,25.3197,25.3285,20700.0
2014-11-10 13:15:00,28.78,28.79,28.77,28.78,7100.0,25.3285,25.3373,25.3197,25.3285,7100.0
2014-11-10 13:20:00,28.79,28.8,28.78,28.8,20100.0,25.3373,25.3461,25.3285,25.3461,20100.0
2014-11-10 13:25:00,28.79,28.8,28.78,28.78,10800.0,25.3373,25.3461,25.3285,25.3285,10800.0
2014-11-10 13:30:00,28.79,28.81,28.79,28.8,14500.0,25.3373,25.3549,25.3373,25.3461,14500.0
2014-11-10 13:35:00,28.81,28.82,28.8,28.8,24200.0,25.3549,25.3637,25.3461,25.3461,24200.0
2014-11-10 13:40:00,28.8,28.81,28.79,28.8,21900.0,25.3461,25.3549,25.3373,25.3461,21900.0
2014-11-10 13:45:00,28.8,28.81,28.79,28.79,25900.0,25.3461,25.3549,25.3373,25.3373,25900.0
2014-11-10 13:50:00,28.79,28.82,28.78,28.82,83900.0,25.3373,25.3637,25.3285,25.3637,83900.0
2014-11-10 13:55:00,28.82,28.83,28.79,28.83,66100.0,25.3637,25.3725,25.3373,25.3725,66100.0
2014-11-10 14:00:00,28.82,28.84,28.8,28.83,79300.0,25.3637,25.3813,25.3461,25.3725,79300.0
2014-11-10 14:05:00,28.83,28.85,28.81,28.85,41400.0,25.3725,25.3901,25.3549,25.3901,41400.0
2014-11-10 14:10:00,28.84,28.85,28.83,28.85,15500.0,25.3813,25.3901,25.3725,25.3901,15500.0
2014-11-10 14:15:00,28.84,28.86,28.83,28.86,36400.0,25.3813,25.3989,25.3725,25.3989,36400.0
2014-11-10 14:20:00,28.86,28.88,28.86,28.88,97000.0,25.3989,25.4165,25.3989,25.4165,97000.0
2014-11-10 14:25:00,28.87,28.9,28.87,28.88,51400.0,25.4077,25.4341,25.4077,25.4165,51400.0
2014-11-10 14:30:00,28.89,28.89,28.87,28.88,29400.0,25.4253,25.4253,25.4077,25.4165,29400.0
2014-11-10 14:35:00,28.87,28.92,28.87,28.91,134000.0,25.4077,25.4517,25.4077,25.4429,134000.0
2014-11-10 14:40:00,28.92,28.94,28.9,28.94,88700.0,25.4517,25.4693,25.4341,25.4693,88700.0
2014-11-10 14:45:00,28.94,28.96,28.9,28.9,173300.0,25.4693,25.4869,25.4341,25.4341,173300.0
2014-11-10 14:50:00,28.9,28.93,28.89,28.91,54900.0,25.4341,25.4605,25.4253,25.4429,54900.0
2014-11-10 14:55:00,28.91,28.93,28.9,28.93,32600.0,25.4429,25.4605,25.4341,25.4605,32600.0
2014-11-10 15:00:00,28.93,28.93,28.9,28.92,54700.0,25.4605,25.4605,25.4341,25.4517,54700.0
2014-11-10 15:05:00,28.92,28.95,28.91,28.91,74000.0,25.4517,25.4781,25.4429,25.4429,74000.0
2014-11-10 15:10:00,28.91,28.95,28.91,28.92,126900.0,25.4429,25.4781,25.4429,25.4517,126900.0
2014-11-10 15:15:00,28.93,28.93,28.9,28.9,33900.0,25.4605,25.4605,25.4341,25.4341,33900.0
2014-11-10 15:20:00,28.91,28.92,28.9,28.9,36600.0,25.4429,25.4517,25.4341,25.4341,36600.0
2014-11-10 15:25:00,28.91,28.91,28.88,28.88,38700.0,25.4429,25.4429,25.4165,25.4165,38700.0
2014-11-10 15:30:00,28.88,28.89,28.85,28.85,44200.0,25.4165,25.4253,25.3901,25.3901,44200.0
2014-11-10 15:35:00,28.85,28.87,28.84,28.86,74400.0,25.3901,25.4077,25.3813,25.3989,74400.0
2014-11-10 15:40:00,28.87,28.87,28.85,28.86,51800.0,25.4077,25.4077,25.3901,25.3989,51800.0
2014-11-10 15:45:00,28.86,28.89,28.85,28.88,82300.0,25.3989,25.4253,25.3901,25.4165,82300.0
2014-11-10 15:50:00,28.88,28.89,28.88,28.88,132400.0,25.4165,25.4253,25.4165,25.4165,132400.0
2014-11-10 15:55:00,28.89,28.92,28.87,28.92,362200.0,25.4253,25.4517,25.4077,25.4517,362200.0
2014-11-11 09:30:00,28.98,28.99,28.91,28.97,48900.0,25.5045,25.5133,25.4429,25.4957,48900.0
2014-11-11 09:35:00,28.96,28.96,28.85,28.9,25200.0,25.4869,25.4869,25.3901,25.4341,25200.0
2014-11-11 09:40:00,28.88,28.91,28.86,28.86,17300.0,25.4165,25.4429,25.3989,25.3989,17300.0
2014-11-11 09:45:00,28.86,28.96,28.86,28.94,56300.0,25.3989,25.4869,25.3989,25.4693,56300.0
2014-11-11 09:50:00,28.94,29.0,28.94,28.95,95300.0,25.4693,25.5221,25.4693,25.4781,95300.0
2014-11-11 09:55:00,28.96,28.99,28.94,28.97,57100.0,25.4869,25.5133,25.4693,25.4957,57100.0
2014-11-11 10:00:00,28.97,29.11,28.97,29.06,225800.0,25.4957,25.6189,25.4957,25.5749,225800.0
2014-11-11 10:05:00,29.06,29.12,29.04,29.1,82800.0,25.5749,25.6277,25.5573,25.6101,82800.0
2014-11-11 10:10:00,29.11,29.12,29.06,29.08,86600.0,25.6189,25.6277,25.5749,25.5925,86600.0
2014-11-11 10:15:00,29.07,29.11,29.05,29.11,40800.0,25.5837,25.6189,25.5661,25.6189,40800.0
2014-11-11 10:20:00,29.11,29.16,29.08,29.11,97200.0,25.6189,25.6629,25.5925,25.6189,97200.0
2014-11-11 10:25:00,29.1,29.14,29.08,29.12,118800.0,25.6101,25.6453,25.5925,25.6277,118800.0
2014-11-11 10:30:00,29.11,29.12,29.04,29.05,49200.0,25.6189,25.6277,25.5573,25.5661,49200.0
2014-11-11 10:35:00,29.05,29.06,29.01,29.01,55700.0,25.5661,25.5749,25.5309,25.5309,55700.0
2014-11-11 10:40:00,29.02,29.03,28.99,29.0,34300.0,25.5397,25.5485,25.5133,25.5221,34300.0
2014-11-11 10:45:00,29.0,29.03,29.0,29.03,20200.0,25.5221,25.5485,25.5221,25.5485,20200.0
2014-11-11 10:50:00,29.03,29.04,29.01,29.01,41900.0,25.5485,25.5573,25.5309,25.5309,41900.0
2014-11-11 10:55:00,29.02,29.04,29.01,29.02,22100.0,25.5397,25.5573,25.5309,25.5397,22100.0
2014-11-11 11:00:00,29.02,29.03,28.99,29.01,38000.0,25.5397,25.5485,25.5133,25.5309,38000.0
2014-11-11 11:05:00,29.02,29.02,28.98,28.99,39000.0,25.5397,25.5397,25.5045,25.5133,39000.0
2014-11-11 11:10:00,28.98,29.01,28.98,29.0,47800.0,25.5045,25.5309,25.5045,25.5221,47800.0
2014-11-11 11:15:00,28.99,29.0,28.98,28.98,21400.0,25.5133,25.5221,25.5045,25.5045,21400.0
2014-11-11 11:20:00,28.99,29.01,28.98,29.0,20400.0,25.5133,25.5309,25.5045,25.5221,20400.0
2014-11-11 11:25:00,29.01,29.03,29.0,29.01,21300.0,25.5309,25.5485,25.5221,25.5309,21300.0
2014-11-11 11:30:00,29.01,29.03,29.0,29.02,51100.0,25.5309,25.5485,25.5221,25.5397,51100.0
2014-11-11 11:35:00,29.02,29.02,29.0,29.01,15300.0,25.5397,25.5397,25.5221,25.5309,15300.0
2014-11-11 11:40:00,29.01,29.02,29.0,29.0,20400.0,25.5309,25.5397,25.5221,25.5221,20400.0
2014-11-11 11:45:00,29.01,29.01,28.99,29.0,17200.0,25.5309,25.5309,25.5133,25.5221,17200.0
2014-11-11 11:50:00,29.0,29.0,28.98,28.99,35500.0,25.5221,25.5221,25.5045,25.5133,35500.0
2014-11-11 11:55:00,28.98,28.99,28.97,28.97,20100.0,25.5045,25.5133,25.4957,25.4957,20100.0
2014-11-11 12:00:00,28.98,28.98,28.95,28.95,78500.0,25.5045,25.5045,25.4781,25.4781,78500.0
2014-11-11 12:05:00,28.96,28.96,28.91,28.92,39500.0,25.4869,25.4869,25.4429,25.4517,39500.0
2014-11-11 12:10:00,28.91,28.91,28.89,28.9,39000.0,25.4429,25.4429,25.4253,25.4341,39000.0
2014-11-11 12:15:00,28.9,28.93,28.89,28.91,40900.0,25.4341,25.4605,25.4253,25.4429,40900.0
2014-11-11 12:20:00,28.91,28.93,28.91,28.93,30700.0,25.4429,25.4605,25.4429,25.4605,30700.0
2014-11-11 12:25:00,28.93,28.93,28.92,28.93,17900.0,25.4605,25.4605,25.4517,25.4605,17900.0
2014-11-11 12:30:00,28.93,28.96,28.93,28.96,30000.0,25.4605,25.4869,25.4605,25.4869,30000.0
2014-11-11 12:35:00,28.96,29.01,28.96,29.01,55600.0,25.4869,25.5309,25.4869,25.5309,55600.0
2014-11-11 12:40:00,29.01,29.05,29.01,29.04,108000.0,25.5309,25.5661,25.5309,25.5573,108000.0
2014-11-11 12:45:00,29.05,29.05,29.0,29.02,23500.0,25.5661,25.5661,25.5221,25.5397,23500.0
2014-11-11 12:50:00,29.02,29.03,29.0,29.0,19400.0,25.5397,25.5485,25.5221,25.5221,19400.0
2014-11-11 12:55:00,29.01,29.01,28.99,29.0,13900.0,25.5309,25.5309,25.5133,25.5221,13900.0
2014-11-11 13:00:00,29.0,29.01,28.97,28.99,37100.0,25.5221,25.5309,25.4957,25.5133,37100.0
2014-11-11 13:05:00,28.98,28.99,28.96,28.96,9600.0,25.5045,25.5133,25.4869,25.4869,9600.0
2014-11-11 13:10:00,28.96,28.98,28.96,28.96,14000.0,25.4869,25.5045,25.4869,25.4869,14000.0
2014-11-11 13:15:00,28.96,28.98,28.95,28.97,28400.0,25.4869,25.5045,25.4781,25.4957,28400.0
2014-11-11 13:20:00,28.96,28.97,28.94,28.97,32500.0,25.4869,25.4957,25.4693,25.4957,32500.0
2014-11-11 13:25:00,28.97,28.98,28.96,28.98,19400.0,25.4957,25.5045,25.4869,25.5045,19400.0
2014-11-11 13:30:00,28.98,28.98,28.96,28.98,27900.0,25.5045,25.5045,25.4869,25.5045,27900.0
2014-11-11 13:35:00,28.98,28.98,28.97,28.98,12200.0,25.5045,25.5045,25.4957,25.5045,12200.0
2014-11-11 13:40:00,28.98,28.98,28.96,28.98,24300.0,25.5045,25.5045,25.4869,25.5045,24300.0
2014-11-11 13:45:00,28.98,28.98,28.94,28.96,31300.0,25.5045,25.5045,25.4693,25.4869,31300.0
2014-11-11 13:50:00,28.96,28.96,28.93,28.94,25100.0,25.4869,25.4869,25.4605,25.4693,25100.0
2014-11-11 13:55:00,28.93,28.99,28.93,28.99,71500.0,25.4605,25.5133,25.4605,25.5133,71500.0
2014-11-11 14:00:00,28.99,29.0,28.96,28.96,40500.0,25.5133,25.5221,25.4869,25.4869,40500.0
2014-11-11 14:05:00,28.96,28.97,28.95,28.96,27400.0,25.4869,25.4957,25.4781,25.4869,27400.0
2014-11-11 14:10:00,28.96,28.96,28.94,28.95,18300.0,25.4869,25.4869,25.4693,25.4781,18300.0
2014-11-11 14:15:00,28.95,28.97,28.95,28.97,40300.0,25.4781,25.4957,25.4781,25.4957,40300.0
2014-11-11 14:20:00,28.96,28.97,28.95,28.96,28700.0,25.4869,25.4957,25.4781,25.4869,28700.0
2014-11-11 14:25:00,28.97,28.97,28.95,28.96,19900.0,25.4957,25.4957,25.4781,25.4869,19900.0
2014-11-11 14:30:00,28.96,28.97,28.95,28.97,33800.0,25.4869,25.4957,25.4781,25.4957,33800.0
2014-11-11 14:35:00,28.96,28.97,28.93,28.96,61300.0,25.4869,25.4957,25.4605,25.4869,61300.0
2014-11-11 14:40:00,28.96,28.97,28.96,28.97,11600.0,25.4869,25.4957,25.4869,25.4957,11600.0
2014-11-11 14:45:00,28.97,28.97,28.94,28.94,38600.0,25.4957,25.4957,25.4693,25.4693,38600.0
2014-11-11 14:50:00,28.95,28.95,28.93,28.93,27500.0,25.4781,25.4781,25.4605,25.4605,27500.0
2014-11-11 14:55:00,28.93,28.96,28.93,28.96,26800.0,25.4605,25.4869,25.4605,25.4869,26800.0
2014-11-11 15:00:00,28.96,28.97,28.93,28.95,73200.0,25.4869,25.4957,25.4605,25.4781,73200.0
2014-11-11 15:05:00,28.95,28.96,28.94,28.94,62700.0,25.4781,25.4869,25.4693,25.4693,62700.0
2014-11-11 15:10:00,28.95,28.96,28.93,28.96,47900.0,25.4781,25.4869,25.4605,25.4869,47900.0
2014-11-11 15:15:00,28.96,28.96,28.94,28.95,31200.0,25.4869,25.4869,25.4693,25.4781,31200.0
2014-11-11 15:20:00,28.95,28.95,28.92,28.93,45800.0,25.4781,25.4781,25.4517,25.4605,45800.0
2014-11-11 15:25:00,28.94,28.95,28.94,28.94,26000.0,25.4693,25.4781,25.4693,25.4693,26000.0
2014-11-11 15:30:00,28.95,28.95,28.92,28.93,55700.0,25.4781,25.4781,25.4517,25.4605,55700.0
2014-11-11 15:35:00,28.93,28.94,28.92,28.94,51600.0,25.4605,25.4693,25.4517,25.4693,51600.0
2014-11-11 15:40:00,28.93,28.95,28.93,28.94,80900.0,25.4605,25.4781,25.4605,25.4693,80900.0
2014-11-11 15:45:00,28.94,28.96,28.93,28.96,143000.0,25.4693,25.4869,25.4605,25.4869,143000.0
2014-11-11 15:50:00,28.95,28.97,28.94,28.96,110200.0,25.4781,25.4957,25.4693,25.4869,110200.0
2014-11-11 15:55:00,28.96,28.98,28.83,28.85,906500.0,25.4869,25.5045,25.3725,25.3901,906500.0
2014-11-12 09:30:00,28.67,28.86,28.67,28.82,144300.0,25.2316,25.3989,25.2316,25.3637,144300.0
2014-11-12 09:35:00,28.8,28.91,28.78,28.83,148200.0,25.3461,25.4429,25.3285,25.3725,148200.0
2014-11-12 09:40:00,28.84,28.87,28.83,28.83,86900.0,25.3813,25.4077,25.3725,25.3725,86900.0
2014-11-12 09:45:00,28.83,28.9,28.79,28.9,88300.0,25.3725,25.4341,25.3373,25.4341,88300.0
2014-11-12 09:50:00,28.9,28.93,28.85,28.86,50900.0,25.4341,25.4605,25.3901,25.3989,50900.0
2014-11-12 09:55:00,28.87,28.89,28.84,28.86,49200.0,25.4077,25.4253,25.3813,25.3989,49200.0
2014-11-12 10:00:00,28.87,28.88,28.85,28.85,65800.0,25.4077,25.4165,25.3901,25.3901,65800.0
2014-11-12 10:05:00,28.85,28.92,28.85,28.9,67900.0,25.3901,25.4517,25.3901,25.4341,67900.0
2014-11-12 10:10:00,28.9,28.91,28.88,28.88,66600.0,25.4341,25.4429,25.4165,25.4165,66600.0
2014-11-12 10:15:00,28.88,28.88,28.85,28.86,60700.0,25.4165,25.4165,25.3901,25.3989,60700.0
2014-11-12 10:20:00,28.85,28.93,28.85,28.92,59000.0,25.3901,25.4605,25.3901,25.4517,59000.0
2014-11-12 10:25:00,28.92,28.92,28.81,28.85,88700.0,25.4517,25.4517,25.3549,25.3901,88700.0
2014-11-12 10:30:00,28.85,28.85,28.79,28.8,86800.0,25.3901,25.3901,25.3373,25.3461,86800.0
2014-11-12 10:35:00,28.79,28.83,28.78,28.83,29700.0,25.3373,25.3725,25.3285,25.3725,29700.0
2014-11-12 10:40:00,28.82,28.83,28.78,28.8,49900.0,25.3637,25.3725,25.3285,25.3461,49900.0
2014-11-12 10:45:00,28.81,28.85,28.81,28.84,46400.0,25.3549,25.3901,25.3549,25.3813,46400.0
2014-11-12 10:50:00,28.84,28.84,28.81,28.81,18700.0,25.3813,25.3813,25.3549,25.3549,18700.0
2014-11-12 10:55:00,28.81,28.83,28.77,28.77,28000.0,25.3549,25.3725,25.3197,25.3197,28000.0
2014-11-12 11:00:00,28.77,28.78,28.73,28.74,34100.0,25.3197,25.3285,25.2844,25.2932,34100.0
2014-11-12 11:05:00,28.74,28.75,28.71,28.71,25700.0,25.2932,25.302,25.2668,25.2668,25700.0
2014-11-12 11:10:00,28.71,28.76,28.68,28.73,46100.0,25.2668,25.3109,25.2404,25.2844,46100.0
2014-11-12 11:15:00,28.73,28.74,28.71,28.73,18300.0,25.2844,25.2932,25.2668,25.2844,18300.0
2014-11-12 11:20:00,28.72,28.8,28.72,28.8,30600.0,25.2756,25.3461,25.2756,25.3461,30600.0
2014-11-12 11:25:00,28.8,28.81,28.78,28.8,12800.0,25.3461,25.3549,25.3285,25.3461,12800.0
2014-11-12 11:30:00,28.8,28.8,28.77,28.79,22000.0,25.3461,25.3461,25.3197,25.3373,22000.0
2014-11-12 11:35:00,28.8,28.85,28.8,28.84,124600.0,25.3461,25.3901,25.3461,25.3813,124600.0
2014-11-12 11:40:00,28.83,28.86,28.83,28.85,23600.0,25.3725,25.3989,25.3725,25.3901,23600.0
2014-11-12 11:45:00,28.85,28.86,28.82,28.85,32000.0,25.3901,25.3989,25.3637,25.3901,32000.0
2014-11-12 11:50:00,28.85,28.86,28.83,28.85,57700.0,25.3901,25.3989,25.3725,25.3901,57700.0
2014-11-12 11:55:00,28.86,28.89,28.85,28.88,40300.0,25.3989,25.4253,25.3901,25.4165,40300.0
2014-11-12 12:00:00,28.88,28.89,28.85,28.87,73200.0,25.4165,25.4253,25.3901,25.4077,73200.0
2014-11-12 12:05:00,28.87,28.88,28.85,28.87,59900.0,25.4077,25.4165,25.3901,25.4077,59900.0
2014-11-12 12:10:00,28.87,28.87,28.86,28.87,49000.0,25.4077,25.4077,25.3989,25.4077,49000.0
2014-11-12 12:15:00,28.87,28.89,28.86,28.88,76300.0,25.4077,25.4253,25.3989,25.4165,76300.0
2014-11-12 12:20:00,28.88,28.88,28.84,28.85,19800.0,25.4165,25.4165,25.3813,25.3901,19800.0
2014-11-12 12:25:00,28.85,28.86,28.85,28.85,16400.0,25.3901,25.3989,25.3901,25.3901,16400.0
2014-11-12 12:30:00,28.85,28.86,28.83,28.84,38600.0,25.3901,25.3989,25.3725,25.3813,38600.0
2014-11-12 12:35:00,28.84,28.85,28.8,28.8,126300.0,25.3813,25.3901,25.3461,25.3461,126300.0
2014-11-12 12:40:00,28.8,28.84,28.8,28.84,26600.0,25.3461,25.3813,25.3461,25.3813,26600.0
2014-11-12 12:45:00,28.84,28.86,28.83,28.86,32000.0,25.3813,25.3989,25.3725,25.3989,32000.0
2014-11-12 12:50:00,28.85,28.87,28.83,28.85,159700.0,25.3901,25.4077,25.3725,25.3901,159700.0
2014-11-12 12:55:00,28.85,28.86,28.84,28.85,41900.0,25.3901,25.3989,25.3813,25.3901,41900.0
2014-11-12 13:00:00,28.85,28.86,28.84,28.84,4000.0,25.3901,25.3989,25.3813,25.3813,4000.0
2014-11-12 13:05:00,28.85,28.85,28.82,28.82,12500.0,25.3901,25.3901,25.3637,25.3637,12500.0
2014-11-12 13:10:00,28.82,28.86,28.82,28.85,20200.0,25.3637,25.3989,25.3637,25.3901,20200.0
2014-11-12 13:15:00,28.86,28.86,28.84,28.85,19600.0,25.3989,25.3989,25.3813,25.3901,19600.0
2014-11-12 13:20:00,28.84,28.86,28.84,28.86,32100.0,25.3813,25.3989,25.3813,25.3989,32100.0
2014-11-12 13:25:00,28.86,28.88,28.86,28.87,18000.0,25.3989,25.4165,25.3989,25.4077,18000.0
2014-11-12 13:30:00,28.86,28.88,28.86,28.87,33500.0,25.3989,25.4165,25.3989,25.4077,33500.0
2014-11-12 13:35:00,28.87,28.88,28.85,28.88,27400.0,25.4077,25.4165,25.3901,25.4165,27400.0
2014-11-12 13:40:00,28.88,28.88,28.86,28.86,32700.0,25.4165,25.4165,25.3989,25.3989,32700.0
2014-11-12 13:45:00,28.86,28.87,28.83,28.83,44700.0,25.3989,25.4077,25.3725,25.3725,44700.0
2014-11-12 13:50:00,28.83,28.85,28.82,28.83,25800.0,25.3725,25.3901,25.3637,25.3725,25800.0
2014-11-12 13:55:00,28.83,28.84,28.82,28.84,16600.0,25.3725,25.3813,25.3637,25.3813,16600.0
2014-11-12 14:00:00,28.84,28.86,28.84,28.84,49600.0,25.3813,25.3989,25.3813,25.3813,49600.0
2014-11-12 14:05:00,28.84,28.86,28.82,28.86,77800.0,25.3813,25.3989,25.3637,25.3989,77800.0
2014-11-12 14:10:00,28.86,28.91,28.86,28.9,70300.0,25.3989,25.4429,25.3989,25.4341,70300.0
2014-11-12 14:15:00,28.9,28.92,28.89,28.91,34900.0,25.4341,25.4517,25.4253,25.4429,34900.0
2014-11-12 14:20:00,28.91,28.93,28.91,28.93,68100.0,25.4429,25.4605,25.4429,25.4605,68100.0
2014-11-12 14:25:00,28.93,28.96,28.93,28.95,98800.0,25.4605,25.4869,25.4605,25.4781,98800.0
2014-11-12 14:30:00,28.95,28.96,28.93,28.96,33300.0,25.4781,25.4869,25.4605,25.4869,33300.0
2014-11-12 14:35:00,28.95,28.96,28.9,28.91,18200.0,25.4781,25.4869,25.4341,25.4429,18200.0
2014-11-12 14:40:00,28.91,28.91,28.84,28.85,78900.0,25.4429,25.4429,25.3813,25.3901,78900.0
2014-11-12 14:45:00,28.86,28.87,28.84,28.84,56400.0,25.3989,25.4077,25.3813,25.3813,56400.0
2014-11-12 14:50:00,28.84,28.85,28.82,28.84,31100.0,25.3813,25.3901,25.3637,25.3813,31100.0
2014-11-12 14:55:00,28.85,28.85,28.84,28.85,12300.0,25.3901,25.3901,25.3813,25.3901,12300.0
2014-11-12 15:00:00,28.84,28.86,28.82,28.86,51400.0,25.3813,25.3989,25.3637,25.3989,51400.0
2014-11-12 15:05:00,28.86,28.87,28.85,28.86,51400.0,25.3989,25.4077,25.3901,25.3989,51400.0
2014-11-12 15:10:00,28.85,28.86,28.83,28.84,45400.0,25.3901,25.3989,25.3725,25.3813,45400.0
2014-11-12 15:15:00,28.85,28.86,28.83,28.85,44800.0,25.3901,25.3989,25.3725,25.3901,44800.0
2014-11-12 15:20:00,28.85,28.86,28.84,28.84,56700.0,25.3901,25.3989,25.3813,25.3813,56700.0
2014-11-12 15:25:00,28.85,28.86,28.84,28.86,65300.0,25.3901,25.3989,25.3813,25.3989,65300.0
2014-11-12 15:30:00,28.87,28.9,28.85,28.9,54900.0,25.4077,25.4341,25.3901,25.4341,54900.0
2014-11-12 15:35:00,28.9,28.9,28.86,28.89,117200.0,25.4341,25.4341,25.3989,25.4253,117200.0
2014-11-12 15:40:00,28.89,28.92,28.88,28.89,116200.0,25.4253,25.4517,25.4165,25.4253,116200.0
2014-11-12 15:45:00,28.9,28.92,28.9,28.91,94100.0,25.4341,25.4517,25.4341,25.4429,94100.0
2014-11-12 15:50:00,28.91,28.93,28.89,28.92,165100.0,25.4429,25.4605,25.4253,25.4517,165100.0
2014-11-12 15:55:00,28.92,28.94,28.77,28.78,969300.0,25.4517,25.4693,25.3197,25.3285,969300.0
2014-11-13 09:30:00,28.91,28.96,28.83,28.93,153000.0,25.4429,25.4869,25.3725,25.4605,153000.0
2014-11-13 09:35:00,28.94,28.96,28.87,28.89,63500.0,25.4693,25.4869,25.4077,25.4253,63500.0
2014-11-13 09:40:00,28.9,28.9,28.81,28.81,28200.0,25.4341,25.4341,25.3549,25.3549,28200.0
2014-11-13 09:45:00,28.82,28.86,28.8,28.86,29500.0,25.3637,25.3989,25.3461,25.3989,29500.0
2014-11-13 09:50:00,28.86,28.88,28.83,28.85,44000.0,25.3989,25.4165,25.3725,25.3901,44000.0
2014-11-13 09:55:00,28.84,28.85,28.8,28.85,25600.0,25.3813,25.3901,25.3461,25.3901,25600.0
2014-11-13 10:00:00,28.85,28.85,28.76,28.76,49800.0,25.3901,25.3901,25.3109,25.3109,49800.0
2014-11-13 10:05:00,28.76,28.8,28.74,28.8,86300.0,25.3109,25.3461,25.2932,25.3461,86300.0
2014-11-13 10:10:00,28.79,28.82,28.77,28.78,97400.0,25.3373,25.3637,25.3197,25.3285,97400.0
2014-11-13 10:15:00,28.78,28.8,28.77,28.78,114100.0,25.3285,25.3461,25.3197,25.3285,114100.0
2014-11-13 10:20:00,28.78,28.8,28.77,28.79,51500.0,25.3285,25.3461,25.3197,25.3373,51500.0
2014-11-13 10:25:00,28.8,28.8,28.77,28.77,73600.0,25.3461,25.3461,25.3197,25.3197,73600.0
2014-11-13 10:30:00,28.78,28.82,28.78,28.8,81800.0,25.3285,25.3637,25.3285,25.3461,81800.0
2014-11-13 10:35:00,28.81,28.81,28.78,28.81,50900.0,25.3549,25.3549,25.3285,25.3549,50900.0
2014-11-13 10:40:00,28.81,28.81,28.79,28.8,79600.0,25.3549,25.3549,25.3373,25.3461,79600.0
2014-11-13 10:45:00,28.8,28.81,28.78,28.8,68500.0,25.3461,25.3549,25.3285,25.3461,68500.0
2014-11-13 10:50:00,28.8,28.81,28.77,28.77,36800.0,25.3461,25.3549,25.3197,25.3197,36800.0
2014-11-13 10:55:00,28.77,28.78,28.72,28.72,34000.0,25.3197,25.3285,25.2756,25.2756,34000.0
2014-11-13 11:00:00,28.72,28.74,28.69,28.7,34300.0,25.2756,25.2932,25.2492,25.258,34300.0
2014-11-13 11:05:00,28.71,28.73,28.67,28.69,29800.0,25.2668,25.2844,25.2316,25.2492,29800.0
2014-11-13 11:10:00,28.69,28.73,28.66,28.7,62500.0,25.2492,25.2844,25.2228,25.258,62500.0
2014-11-13 11:15:00,28.7,28.72,28.67,28.72,38300.0,25.258,25.2756,25.2316,25.2756,38300.0
2014-11-13 11:20:00,28.72,28.75,28.71,28.75,53100.0,25.2756,25.302,25.2668,25.302,53100.0
2014-11-13 11:25:00,28.75,28.75,28.69,28.71,113200.0,25.302,25.302,25.2492,25.2668,113200.0
2014-11-13 11:30:00,28.7,28.71,28.69,28.7,63300.0,25.258,25.2668,25.2492,25.258,63300.0
2014-11-13 11:35:00,28.69,28.7,28.64,28.65,33600.0,25.2492,25.258,25.2052,25.214,33600.0
2014-11-13 11:40:00,28.64,28.68,28.63,28.68,45000.0,25.2052,25.2404,25.1964,25.2404,45000.0
2014-11-13 11:45:00,28.68,28.69,28.66,28.67,52600.0,25.2404,25.2492,25.2228,25.2316,52600.0
2014-11-13 11:50:00,28.67,28.69,28.66,28.69,25300.0,25.2316,25.2492,25.2228,25.2492,25300.0
2014-11-13 11:55:00,28.69,28.7,28.68,28.7,40000.0,25.2492,25.258,25.2404,25.258,40000.0
2014-11-13 12:00:00,28.69,28.71,28.69,28.69,23100.0,25.2492,25.2668,25.2492,25.2492,23100.0
2014-11-13 12:05:00,28.7,28.72,28.68,28.7,157900.0,25.258,25.2756,25.2404,25.258,157900.0
2014-11-13 12:10:00,28.7,28.71,28.69,28.7,34600.0,25.258,25.2668,25.2492,25.258,34600.0
2014-11-13 12:15:00,28.7,28.74,28.69,28.74,45900.0,25.258,25.2932,25.2492,25.2932,45900.0
2014-11-13 12:20:00,28.74,28.75,28.73,28.74,16500.0,25.2932,25.302,25.2844,25.2932,16500.0
2014-11-13 12:25:00,28.75,28.76,28.74,28.75,41300.0,25.302,25.3109,25.2932,25.302,41300.0
2014-11-13 12:30:00,28.76,28.77,28.74,28.75,85400.0,25.3109,25.3197,25.2932,25.302,85400.0
2014-11-13 12:35:00,28.76,28.76,28.75,28.75,13500.0,25.3109,25.3109,25.302,25.302,13500.0
2014-11-13 12:40:00,28.76,28.76,28.73,28.75,46700.0,25.3109,25.3109,25.2844,25.302,46700.0
2014-11-13 12:45:00,28.74,28.75,28.72,28.73,25300.0,25.2932,25.302,25.2756,25.2844,25300.0
2014-11-13 12:50:00,28.72,28.73,28.71,28.71,41400.0,25.2756,25.2844,25.2668,25.2668,41400.0
2014-11-13 12:55:00,28.71,28.72,28.71,28.72,32600.0,25.2668,25.2756,25.2668,25.2756,32600.0
2014-11-13 13:00:00,28.71,28.73,28.71,28.72,71700.0,25.2668,25.2844,25.2668,25.2756,71700.0
2014-11-13 13:05:00,28.73,28.73,28.7,28.72,81400.0,25.2844,25.2844,25.258,25.2756,81400.0
2014-11-13 13:10:00,28.72,28.73,28.71,28.71,53500.0,25.2756,25.2844,25.2668,25.2668,53500.0
2014-11-13 13:15:00,28.71,28.74,28.71,28.74,22900.0,25.2668,25.2932,25.2668,25.2932,22900.0
2014-11-13 13:20:00,28.73,28.74,28.7,28.71,47900.0,25.2844,25.2932,25.258,25.2668,47900.0
2014-11-13 13:25:00,28.69,28.71,28.68,28.7,19200.0,25.2492,25.2668,25.2404,25.258,19200.0
2014-11-13 13:30:00,28.71,28.71,28.62,28.63,29900.0,25.2668,25.2668,25.1876,25.1964,29900.0
2014-11-13 13:35:00,28.63,28.64,28.61,28.62,42300.0,25.1964,25.2052,25.1788,25.1876,42300.0
2014-11-13 13:40:00,28.63,28.63,28.62,28.63,17900.0,25.1964,25.1964,25.1876,25.1964,17900.0
2014-11-13 13:45:00,28.63,28.66,28.62,28.66,31000.0,25.1964,25.2228,25.1876,25.2228,31000.0
2014-11-13 13:50:00,28.65,28.69,28.64,28.68,43700.0,25.214,25.2492,25.2052,25.2404,43700.0
2014-11-13 13:55:00,28.68,28.72,28.68,28.71,51700.0,25.2404,25.2756,25.2404,25.2668,51700.0
2014-11-13 14:00:00,28.71,28.73,28.7,28.73,28100.0,25.2668,25.2844,25.258,25.2844,28100.0
2014-11-13 14:05:00,28.72,28.74,28.71,28.73,38100.0,25.2756,25.2932,25.2668,25.2844,38100.0
2014-11-13 14:10:00,28.73,28.73,28.69,28.7,65800.0,25.2844,25.2844,25.2492,25.258,65800.0
2014-11-13 14:15:00,28.71,28.72,28.68,28.69,84200.0,25.2668,25.2756,25.2404,25.2492,84200.0
2014-11-13 14:20:00,28.69,28.69,28.66,28.66,39800.0,25.2492,25.2492,25.2228,25.2228,39800.0
2014-11-13 14:25:00,28.66,28.68,28.64,28.66,58800.0,25.2228,25.2404,25.2052,25.2228,58800.0
2014-11-13 14:30:00,28.66,28.69,28.65,28.69,34100.0,25.2228,25.2492,25.214,25.2492,34100.0
2014-11-13 14:35:00,28.69,28.7,28.67,28.69,38600.0,25.2492,25.258,25.2316,25.2492,38600.0
2014-11-13 14:40:00,28.69,28.72,28.69,28.72,64800.0,25.2492,25.2756,25.2492,25.2756,64800.0
2014-11-13 14:45:00,28.72,28.75,28.71,28.73,45400.0,25.2756,25.302,25.2668,25.2844,45400.0
2014-11-13 14:50:00,28.73,28.74,28.71,28.72,82600.0,25.2844,25.2932,25.2668,25.2756,82600.0
2014-11-13 14:55:00,28.71,28.72,28.7,28.72,60500.0,25.2668,25.2756,25.258,25.2756,60500.0
2014-11-13 15:00:00,28.72,28.75,28.7,28.74,68500.0,25.2756,25.302,25.258,25.2932,68500.0
2014-11-13 15:05:00,28.74,28.77,28.73,28.76,79000.0,25.2932,25.3197,25.2844,25.3109,79000.0
2014-11-13 15:10:00,28.77,28.78,28.74,28.76,69300.0,25.3197,25.3285,25.2932,25.3109,69300.0
2014-11-13 15:15:00,28.76,28.76,28.73,28.74,111500.0,25.3109,25.3109,25.2844,25.2932,111500.0
2014-11-13 15:20:00,28.74,28.76,28.71,28.76,112900.0,25.2932,25.3109,25.2668,25.3109,112900.0
2014-11-13 15:25:00,28.76,28.77,28.74,28.75,91900.0,25.3109,25.3197,25.2932,25.302,91900.0
2014-11-13 15:30:00,28.75,28.81,28.73,28.81,119400.0,25.302,25.3549,25.2844,25.3549,119400.0
2014-11-13 15:35:00,28.81,28.88,28.8,28.86,85000.0,25.3549,25.4165,25.3461,25.3989,85000.0
2014-11-13 15:40:00,28.87,28.92,28.84,28.92,127300.0,25.4077,25.4517,25.3813,25.4517,127300.0
2014-11-13 15:45:00,28.91,28.93,28.88,28.89,148700.0,25.4429,25.4605,25.4165,25.4253,148700.0
2014-11-13 15:50:00,28.89,28.92,28.88,28.89,146100.0,25.4253,25.4517,25.4165,25.4253,146100.0
2014-11-13 15:55:00,28.89,28.89,28.69,28.8,659900.0,25.4253,25.4253,25.2492,25.3461,659900.0
2014-11-14 09:30:00,28.83,28.91,28.83,28.91,86200.0,25.3725,25.4429,25.3725,25.4429,86200.0
2014-11-14 09:35:00,28.91,28.93,28.87,28.9,99700.0,25.4429,25.4605,25.4077,25.4341,99700.0
2014-11-14 09:40:00,28.9,28.98,28.88,28.89,64800.0,25.4341,25.5045,25.4165,25.4253,64800.0
2014-11-14 09:45:00,28.89,28.91,28.81,28.82,50900.0,25.4253,25.4429,25.3549,25.3637,50900.0
2014-11-14 09:50:00,28.82,28.92,28.82,28.92,14800.0,25.3637,25.4517,25.3637,25.4517,14800.0
2014-11-14 09:55:00,28.93,28.98,28.91,28.95,35700.0,25.4605,25.5045,25.4429,25.4781,35700.0
2014-11-14 10:00:00,28.96,29.11,28.94,29.08,101900.0,25.4869,25.6189,25.4693,25.5925,101900.0
2014-11-14 10:05:00,29.08,29.1,29.05,29.07,82800.0,25.5925,25.6101,25.5661,25.5837,82800.0
2014-11-14 10:10:00,29.07,29.09,29.05,29.09,30500.0,25.5837,25.6013,25.5661,25.6013,30500.0
2014-11-14 10:15:00,29.07,29.08,29.01,29.03,25700.0,25.5837,25.5925,25.5309,25.5485,25700.0
2014-11-14 10:20:00,29.03,29.05,29.0,29.03,73500.0,25.5485,25.5661,25.5221,25.5485,73500.0
2014-11-14 10:25:00,29.03,29.05,28.98,29.0,30300.0,25.5485,25.5661,25.5045,25.5221,30300.0
2014-11-14 10:30:00,29.01,29.04,28.99,28.99,81300.0,25.5309,25.5573,25.5133,25.5133,81300.0
2014-11-14 10:35:00,28.99,29.01,28.98,29.01,51900.0,25.5133,25.5309,25.5045,25.5309,51900.0
2014-11-14 10:40:00,29.01,29.02,28.98,29.01,57800.0,25.5309,25.5397,25.5045,25.5309,57800.0
2014-11-14 10:45:00,29.01,29.02,28.99,29.01,86500.0,25.5309,25.5397,25.5133,25.5309,86500.0
2014-11-14 10:50:00,29.01,29.04,29.01,29.02,15500.0,25.5309,25.5573,25.5309,25.5397,15500.0
2014-11-14 10:55:00,29.03,29.05,29.02,29.02,20000.0,25.5485,25.5661,25.5397,25.5397,20000.0
2014-11-14 11:00:00,29.02,29.04,29.01,29.03,23500.0,25.5397,25.5573,25.5309,25.5485,23500.0
2014-11-14 11:05:00,29.03,29.05,29.01,29.01,19600.0,25.5485,25.5661,25.5309,25.5309,19600.0
2014-11-14 11:10:00,29.02,29.02,29.0,29.01,26400.0,25.5397,25.5397,25.5221,25.5309,26400.0
2014-11-14 11:15:00,29.01,29.02,29.0,29.01,13300.0,25.5309,25.5397,25.5221,25.5309,13300.0
2014-11-14 11:20:00,29.01,29.04,29.01,29.04,38900.0,25.5309,25.5573,25.5309,25.5573,38900.0
2014-11-14 11:25:00,29.03,29.04,28.99,29.0,17100.0,25.5485,25.5573,25.5133,25.5221,17100.0
2014-11-14 11:30:00,28.99,29.0,28.96,28.98,78100.0,25.5133,25.5221,25.4869,25.5045,78100.0
2014-11-14 11:35:00,28.97,28.97,28.95,28.95,32000.0,25.4957,25.4957,25.4781,25.4781,32000.0
2014-11-14 11:40:00,28.95,28.96,28.9,28.91,41400.0,25.4781,25.4869,25.4341,25.4429,41400.0
2014-11-14 11:45:00,28.92,28.93,28.9,28.9,16700.0,25.4517,25.4605,25.4341,25.4341,16700.0
2014-11-14 11:50:00,28.91,28.93,28.89,28.93,25000.0,25.4429,25.4605,25.4253,25.4605,25000.0
2014-11-14 11:55:00,28.93,28.93,28.89,28.9,23900.0,25.4605,25.4605,25.4253,25.4341,23900.0
2014-11-14 12:00:00,28.9,28.93,28.89,28.92,24400.0,25.4341,25.4605,25.4253,25.4517,24400.0
2014-11-14 12:05:00,28.92,28.94,28.91,28.91,21200.0,25.4517,25.4693,25.4429,25.4429,21200.0
2014-11-14 12:10:00,28.91,28.92,28.89,28.9,25600.0,25.4429,25.4517,25.4253,25.4341,25600.0
2014-11-14 12:15:00,28.9,28.9,28.87,28.88,374400.0,25.4341,25.4341,25.4077,25.4165,374400.0
2014-11-14 12:20:00,28.87,28.91,28.87,28.9,67700.0,25.4077,25.4429,25.4077,25.4341,67700.0
2014-11-14 12:25:00,28.9,28.92,28.9,28.92,19900.0,25.4341,25.4517,25.4341,25.4517,19900.0
2014-11-14 12:30:00,28.91,28.92,28.9,28.92,12600.0,25.4429,25.4517,25.4341,25.4517,12600.0
2014-11-14 12:35:00,28.91,28.94,28.91,28.93,31500.0,25.4429,25.4693,25.4429,25.4605,31500.0
2014-11-14 12:40:00,28.92,28.93,28.9,28.91,32900.0,25.4517,25.4605,25.4341,25.4429,32900.0
2014-11-14 12:45:00,28.91,28.91,28.89,28.9,99300.0,25.4429,25.4429,25.4253,25.4341,99300.0
2014-11-14 12:50:00,28.9,28.91,28.89,28.89,114600.0,25.4341,25.4429,25.4253,25.4253,114600.0
2014-11-14 12:55:00,28.89,28.89,28.87,28.88,21900.0,25.4253,25.4253,25.4077,25.4165,21900.0
2014-11-14 13:00:00,28.88,28.9,28.86,28.9,50800.0,25.4165,25.4341,25.3989,25.4341,50800.0
2014-11-14 13:05:00,28.9,28.94,28.9,28.93,22600.0,25.4341,25.4693,25.4341,25.4605,22600.0
2014-11-14 13:10:00,28.93,28.94,28.91,28.93,30200.0,25.4605,25.4693,25.4429,25.4605,30200.0
2014-11-14 13:15:00,28.93,28.93,28.9,28.91,15900.0,25.4605,25.4605,25.4341,25.4429,15900.0
2014-11-14 13:20:00,28.91,28.92,28.9,28.9,21600.0,25.4429,25.4517,25.4341,25.4341,21600.0
2014-11-14 13:25:00,28.9,28.9,28.87,28.87,11700.0,25.4341,25.4341,25.4077,25.4077,11700.0
2014-11-14 13:30:00,28.87,28.92,28.87,28.87,32700.0,25.4077,25.4517,25.4077,25.4077,32700.0
2014-11-14 13:35:00,28.88,28.88,28.85,28.86,19100.0,25.4165,25.4165,25.3901,25.3989,19100.0
2014-11-14 13:40:00,28.86,28.86,28.85,28.85,28000.0,25.3989,25.3989,25.3901,25.3901,28000.0
2014-11-14 13:45:00,28.85,28.87,28.85,28.87,53300.0,25.3901,25.4077,25.3901,25.4077,53300.0
2014-11-14 13:50:00,28.87,28.93,28.87,28.9,33900.0,25.4077,25.4605,25.4077,25.4341,33900.0
2014-11-14 13:55:00,28.9,28.91,28.88,28.9,27800.0,25.4341,25.4429,25.4165,25.4341,27800.0
2014-11-14 14:00:00,28.89,28.92,28.87,28.91,38700.0,25.4253,25.4517,25.4077,25.4429,38700.0
2014-11-14 14:05:00,28.91,28.94,28.89,28.93,48900.0,25.4429,25.4693,25.4253,25.4605,48900.0
2014-11-14 14:10:00,28.94,28.95,28.91,28.95,40400.0,25.4693,25.4781,25.4429,25.4781,40400.0
2014-11-14 14:15:00,28.95,28.97,28.94,28.96,58900.0,25.4781,25.4957,25.4693,25.4869,58900.0
2014-11-14 14:20:00,28.96,28.96,28.93,28.94,34800.0,25.4869,25.4869,25.4605,25.4693,34800.0
2014-11-14 14:25:00,28.95,28.98,28.95,28.97,35700.0,25.4781,25.5045,25.4781,25.4957,35700.0
2014-11-14 14:30:00,28.97,28.98,28.94,28.97,32100.0,25.4957,25.5045,25.4693,25.4957,32100.0
2014-11-14 14:35:00,28.97,28.97,28.95,28.96,16500.0,25.4957,25.4957,25.4781,25.4869,16500.0
2014-11-14 14:40:00,28.96,28.99,28.96,28.99,42000.0,25.4869,25.5133,25.4869,25.5133,42000.0
2014-11-14 14:45:00,28.99,28.99,28.98,28.99,55700.0,25.5133,25.5133,25.5045,25.5133,55700.0
2014-11-14 14:50:00,28.99,28.99,28.95,28.96,47700.0,25.5133,25.5133,25.4781,25.4869,47700.0
2014-11-14 14:55:00,28.96,28.96,28.94,28.95,19100.0,25.4869,25.4869,25.4693,25.4781,19100.0
2014-11-14 15:00:00,28.94,28.95,28.92,28.92,67600.0,25.4693,25.4781,25.4517,25.4517,67600.0
2014-11-14 15:05:00,28.92,28.94,28.91,28.91,32000.0,25.4517,25.4693,25.4429,25.4429,32000.0
2014-11-14 15:10:00,28.91,28.91,28.89,28.89,48900.0,25.4429,25.4429,25.4253,25.4253,48900.0
2014-11-14 15:15:00,28.89,28.92,28.88,28.89,57500.0,25.4253,25.4517,25.4165,25.4253,57500.0
2014-11-14 15:20:00,28.89,28.9,28.87,28.87,50000.0,25.4253,25.4341,25.4077,25.4077,50000.0
2014-11-14 15:25:00,28.87,28.88,28.86,28.87,40300.0,25.4077,25.4165,25.3989,25.4077,40300.0
2014-11-14 15:30:00,28.87,28.88,28.85,28.85,100800.0,25.4077,25.4165,25.3901,25.3901,100800.0
2014-11-14 15:35:00,28.86,28.86,28.83,28.83,94400.0,25.3989,25.3989,25.3725,25.3725,94400.0
2014-11-14 15:40:00,28.84,28.85,28.82,28.84,157900.0,25.3813,25.3901,25.3637,25.3813,157900.0
2014-11-14 15:45:00,28.84,28.85,28.82,28.83,113100.0,25.3813,25.3901,25.3637,25.3725,113100.0
2014-11-14 15:50:00,28.82,28.85,28.81,28.84,130200.0,25.3637,25.3901,25.3549,25.3813,130200.0
2014-11-14 15:55:00,28.85,28.87,28.84,28.87,246800.0,25.3901,25.4077,25.3813,25.4077,246800.0
2014-11-17 09:30:00,28.72,28.72,28.59,28.6,64600.0,25.2756,25.2756,25.1612,25.17,64600.0
2014-11-17 09:35:00,28.6,28.76,28.59,28.73,43000.0,25.17,25.3109,25.1612,25.2844,43000.0
2014-11-17 09:40:00,28.73,28.75,28.65,28.68,185100.0,25.2844,25.302,25.214,25.2404,185100.0
2014-11-17 09:45:00,28.68,28.7,28.64,28.65,93500.0,25.2404,25.258,25.2052,25.214,93500.0
2014-11-17 09:50:00,28.66,28.75,28.66,28.71,88400.0,25.2228,25.302,25.2228,25.2668,88400.0
2014-11-17 09:55:00,28.71,28.72,28.65,28.71,39500.0,25.2668,25.2756,25.214,25.2668,39500.0
2014-11-17 10:00:00,28.71,28.81,28.71,28.79,42100.0,25.2668,25.3549,25.2668,25.3373,42100.0
2014-11-17 10:05:00,28.79,28.83,28.67,28.67,47800.0,25.3373,25.3725,25.2316,25.2316,47800.0
2014-11-17 10:10:00,28.67,28.7,28.63,28.69,43600.0,25.2316,25.258,25.1964,25.2492,43600.0
2014-11-17 10:15:00,28.7,28.73,28.67,28.72,46100.0,25.258,25.2844,25.2316,25.2756,46100.0
2014-11-17 10:20:00,28.72,28.73,28.68,28.73,39500.0,25.2756,25.2844,25.2404,25.2844,39500.0
2014-11-17 10:25:00,28.73,28.78,28.73,28.74,25900.0,25.2844,25.3285,25.2844,25.2932,25900.0
2014-11-17 10:30:00,28.74,28.76,28.72,28.75,27300.0,25.2932,25.3109,25.2756,25.302,27300.0
2014-11-17 10:35:00,28.74,28.77,28.71,28.72,39400.0,25.2932,25.3197,25.2668,25.2756,39400.0
2014-11-17 10:40:00,28.72,28.74,28.69,28.7,60600.0,25.2756,25.2932,25.2492,25.258,60600.0
2014-11-17 10:45:00,28.7,28.7,28.64,28.67,39100.0,25.258,25.258,25.2052,25.2316,39100.0
2014-11-17 10:50:00,28.67,28.67,28.63,28.67,29500.0,25.2316,25.2316,25.1964,25.2316,29500.0
2014-11-17 10:55:00,28.67,28.69,28.64,28.66,47900.0,25.2316,25.2492,25.2052,25.2228,47900.0
2014-11-17 11:00:00,28.65,28.65,28.59,28.6,47400.0,25.214,25.214,25.1612,25.17,47400.0
2014-11-17 11:05:00,28.6,28.64,28.6,28.61,24400.0,25.17,25.2052,25.17,25.1788,24400.0
2014-11-17 11:10:00,28.6,28.61,28.56,28.57,58900.0,25.17,25.1788,25.1348,25.1436,58900.0
2014-11-17 11:15:00,28.57,28.59,28.55,28.59,31800.0,25.1436,25.1612,25.126,25.1612,31800.0
2014-11-17 11:20:00,28.59,28.59,28.54,28.55,35900.0,25.1612,25.1612,25.1172,25.126,35900.0
2014-11-17 11:25:00,28.55,28.56,28.47,28.49,63000.0,25.126,25.1348,25.0556,25.0732,63000.0
2014-11-17 11:30:00,28.48,28.53,28.45,28.49,32900.0,25.0644,25.1084,25.038,25.0732,32900.0
2014-11-17 11:35:00,28.5,28.54,28.5,28.52,20000.0,25.082,25.1172,25.082,25.0996,20000.0
2014-11-17 11:40:00,28.51,28.55,28.5,28.55,23700.0,25.0908,25.126,25.082,25.126,23700.0
2014-11-17 11:45:00,28.55,28.56,28.51,28.52,28700.0,25.126,25.1348,25.0908,25.0996,28700.0
2014-11-17 11:50:00,28.51,28.52,28.47,28.52,24300.0,25.0908,25.0996,25.0556,25.0996,24300.0
2014-11-17 11:55:00,28.52,28.52,28.47,28.49,14800.0,25.0996,25.0996,25.0556,25.0732,14800.0
2014-11-17 12:00:00,28.48,28.49,28.44,28.44,17300.0,25.0644,25.0732,25.0292,25.0292,17300.0
2014-11-17 12:05:00,28.45,28.46,28.44,28.44,13100.0,25.038,25.0468,25.0292,25.0292,13100.0
2014-11-17 12:10:00,28.44,28.49,28.44,28.49,14500.0,25.0292,25.0732,25.0292,25.0732,14500.0
2014-11-17 12:15:00,28.49,28.49,28.47,28.47,8100.0,25.0732,25.0732,25.0556,25.0556,8100.0
2014-11-17 12:20:00,28.47,28.52,28.47,28.5,23000.0,25.0556,25.0996,25.0556,25.082,23000.0
2014-11-17 12:25:00,28.5,28.54,28.5,28.53,14600.0,25.082,25.1172,25.082,25.1084,14600.0
2014-11-17 12:30:00,28.53,28.54,28.52,28.52,6200.0,25.1084,25.1172,25.0996,25.0996,6200.0
2014-11-17 12:35:00,28.53,28.54,28.52,28.53,19500.0,25.1084,25.1172,25.0996,25.1084,19500.0
2014-11-17 12:40:00,28.53,28.58,28.53,28.58,32600.0,25.1084,25.1524,25.1084,25.1524,32600.0
2014-11-17 12:45:00,28.57,28.59,28.55,28.55,29200.0,25.1436,25.1612,25.126,25.126,29200.0
2014-11-17 12:50:00,28.56,28.58,28.55,28.55,28300.0,25.1348,25.1524,25.126,25.126,28300.0
2014-11-17 12:55:00,28.55,28.55,28.52,28.52,10800.0,25.126,25.126,25.0996,25.0996,10800.0
2014-11-17 13:00:00,28.53,28.54,28.52,28.54,14500.0,25.1084,25.1172,25.0996,25.1172,14500.0
2014-11-17 13:05:00,28.53,28.55,28.52,28.55,28900.0,25.1084,25.126,25.0996,25.126,28900.0
2014-11-17 13:10:00,28.54,28.57,28.54,28.57,11900.0,25.1172,25.1436,25.1172,25.1436,11900.0
2014-11-17 13:15:00,28.56,28.6,28.55,28.58,36700.0,25.1348,25.17,25.126,25.1524,36700.0
2014-11-17 13:20:00,28.58,28.62,28.56,28.62,38100.0,25.1524,25.1876,25.1348,25.1876,38100.0
2014-11-17 13:25:00,28.61,28.64,28.6,28.6,25800.0,25.1788,25.2052,25.17,25.17,25800.0
2014-11-17 13:30:00,28.61,28.64,28.6,28.61,56200.0,25.1788,25.2052,25.17,25.1788,56200.0
2014-11-17 13:35:00,28.61,28.63,28.59,28.59,20600.0,25.1788,25.1964,25.1612,25.1612,20600.0
2014-11-17 13:40:00,28.58,28.62,28.58,28.59,50300.0,25.1524,25.1876,25.1524,25.1612,50300.0
2014-11-17 13:45:00,28.6,28.6,28.55,28.55,37000.0,25.17,25.17,25.126,25.126,37000.0
2014-11-17 13:50:00,28.55,28.58,28.54,28.58,21800.0,25.126,25.1524,25.1172,25.1524,21800.0
2014-11-17 13:55:00,28.58,28.58,28.56,28.57,28200.0,25.1524,25.1524,25.1348,25.1436,28200.0
2014-11-17 14:00:00,28.56,28.58,28.55,28.55,36800.0,25.1348,25.1524,25.126,25.126,36800.0
2014-11-17 14:05:00,28.55,28.57,28.54,28.54,37100.0,25.126,25.1436,25.1172,25.1172,37100.0
2014-11-17 14:10:00,28.55,28.55,28.53,28.54,47900.0,25.126,25.126,25.1084,25.1172,47900.0
2014-11-17 14:15:00,28.55,28.56,28.53,28.54,66600.0,25.126,25.1348,25.1084,25.1172,66600.0
2014-11-17 14:20:00,28.54,28.57,28.5,28.53,70000.0,25.1172,25.1436,25.082,25.1084,70000.0
2014-11-17 14:25:00,28.52,28.53,28.5,28.5,41300.0,25.0996,25.1084,25.082,25.082,41300.0
2014-11-17 14:30:00,28.5,28.54,28.5,28.52,83800.0,25.082,25.1172,25.082,25.0996,83800.0
2014-11-17 14:35:00,28.52,28.55,28.52,28.53,30900.0,25.0996,25.126,25.0996,25.1084,30900.0
2014-11-17 14:40:00,28.54,28.54,28.52,28.52,22600.0,25.1172,25.1172,25.0996,25.0996,22600.0
2014-11-17 14:45:00,28.52,28.55,28.51,28.51,36200.0,25.0996,25.126,25.0908,25.0908,36200.0
2014-11-17 14:50:00,28.51,28.55,28.51,28.52,79700.0,25.0908,25.126,25.0908,25.0996,79700.0
2014-11-17 14:55:00,28.53,28.55,28.52,28.53,76500.0,25.1084,25.126,25.0996,25.1084,76500.0
2014-11-17 15:00:00,28.53,28.54,28.52,28.52,23300.0,25.1084,25.1172,25.0996,25.0996,23300.0
2014-11-17 15:05:00,28.53,28.54,28.5,28.53,98700.0,25.1084,25.1172,25.082,25.1084,98700.0
2014-11-17 15:10:00,28.54,28.54,28.5,28.52,70500.0,25.1172,25.1172,25.082,25.0996,70500.0
2014-11-17 15:15:00,28.52,28.54,28.5,28.53,85900.0,25.0996,25.1172,25.082,25.1084,85900.0
2014-11-17 15:20:00,28.53,28.53,28.51,28.52,25700.0,25.1084,25.1084,25.0908,25.0996,25700.0
2014-11-17 15:25:00,28.51,28.53,28.5,28.53,117200.0,25.0908,25.1084,25.082,25.1084,117200.0
2014-11-17 15:30:00,28.53,28.54,28.51,28.52,75500.0,25.1084,25.1172,25.0908,25.0996,75500.0
2014-11-17 15:35:00,28.52,28.55,28.5,28.54,86800.0,25.0996,25.126,25.082,25.1172,86800.0
2014-11-17 15:40:00,28.54,28.56,28.53,28.54,56300.0,25.1172,25.1348,25.1084,25.1172,56300.0
2014-11-17 15:45:00,28.54,28.56,28.54,28.56,79000.0,25.1172,25.1348,25.1172,25.1348,79000.0
2014-11-17 15:50:00,28.55,28.57,28.53,28.54,148500.0,25.126,25.1436,25.1084,25.1172,148500.0
2014-11-17 15:55:00,28.53,28.55,28.53,28.54,258000.0,25.1084,25.126,25.1084,25.1172,258000.0
2014-11-18 09:30:00,28.55,28.7,28.54,28.7,105100.0,25.126,25.258,25.1172,25.258,105100.0
2014-11-18 09:35:00,28.7,28.84,28.65,28.79,81900.0,25.258,25.3813,25.214,25.3373,81900.0
2014-11-18 09:40:00,28.79,28.82,28.72,28.8,39600.0,25.3373,25.3637,25.2756,25.3461,39600.0
2014-11-18 09:45:00,28.79,28.86,28.79,28.85,31100.0,25.3373,25.3989,25.3373,25.3901,31100.0
2014-11-18 09:50:00,28.85,28.88,28.82,28.83,35900.0,25.3901,25.4165,25.3637,25.3725,35900.0
2014-11-18 09:55:00,28.83,28.84,28.81,28.83,14600.0,25.3725,25.3813,25.3549,25.3725,14600.0
2014-11-18 10:00:00,28.84,28.88,28.83,28.84,30200.0,25.3813,25.4165,25.3725,25.3813,30200.0
2014-11-18 10:05:00,28.85,28.88,28.83,28.86,30500.0,25.3901,25.4165,25.3725,25.3989,30500.0
2014-11-18 10:10:00,28.86,28.88,28.83,28.83,23800.0,25.3989,25.4165,25.3725,25.3725,23800.0
2014-11-18 10:15:00,28.84,28.87,28.82,28.86,32500.0,25.3813,25.4077,25.3637,25.3989,32500.0
2014-11-18 10:20:00,28.85,28.85,28.8,28.8,17700.0,25.3901,25.3901,25.3461,25.3461,17700.0
2014-11-18 10:25:00,28.81,28.81,28.76,28.77,14400.0,25.3549,25.3549,25.3109,25.3197,14400.0
2014-11-18 10:30:00,28.76,28.78,28.74,28.74,16400.0,25.3109,25.3285,25.2932,25.2932,16400.0
2014-11-18 10:35:00,28.73,28.74,28.7,28.71,23200.0,25.2844,25.2932,25.258,25.2668,23200.0
2014-11-18 10:40:00,28.71,28.73,28.7,28.71,42900.0,25.2668,25.2844,25.258,25.2668,42900.0
2014-11-18 10:45:00,28.7,28.77,28.7,28.77,56900.0,25.258,25.3197,25.258,25.3197,56900.0
2014-11-18 10:50:00,28.77,28.79,28.75,28.75,23300.0,25.3197,25.3373,25.302,25.302,23300.0
2014-11-18 10:55:00,28.76,28.8,28.75,28.79,25500.0,25.3109,25.3461,25.302,25.3373,25500.0
2014-11-18 11:00:00,28.79,28.79,28.75,28.75,15200.0,25.3373,25.3373,25.302,25.302,15200.0
2014-11-18 11:05:00,28.75,28.78,28.74,28.77,23200.0,25.302,25.3285,25.2932,25.3197,23200.0
2014-11-18 11:10:00,28.77,28.77,28.73,28.73,11200.0,25.3197,25.3197,25.2844,25.2844,11200.0
2014-11-18 11:15:00,28.74,28.76,28.73,28.75,12700.0,25.2932,25.3109,25.2844,25.302,12700.0
2014-11-18 11:20:00,28.75,28.76,28.72,28.73,16000.0,25.302,25.3109,25.2756,25.2844,16000.0
2014-11-18 11:25:00,28.73,28.76,28.72,28.72,21700.0,25.2844,25.3109,25.2756,25.2756,21700.0
2014-11-18 11:30:00,28.73,28.74,28.7,28.71,17000.0,25.2844,25.2932,25.258,25.2668,17000.0
2014-11-18 11:35:00,28.72,28.74,28.71,28.73,26300.0,25.2756,25.2932,25.2668,25.2844,26300.0
2014-11-18 11:40:00,28.73,28.73,28.7,28.71,9200.0,25.2844,25.2844,25.258,25.2668,9200.0
2014-11-18 11:45:00,28.71,28.72,28.69,28.71,14400.0,25.2668,25.2756,25.2492,25.2668,14400.0
2014-11-18 11:50:00,28.72,28.74,28.7,28.71,23000.0,25.2756,25.2932,25.258,25.2668,23000.0
2014-11-18 11:55:00,28.71,28.71,28.69,28.7,8900.0,25.2668,25.2668,25.2492,25.258,8900.0
2014-11-18 12:00:00,28.71,28.71,28.67,28.68,11000.0,25.2668,25.2668,25.2316,25.2404,11000.0
2014-11-18 12:05:00,28.67,28.69,28.67,28.69,16100.0,25.2316,25.2492,25.2316,25.2492,16100.0
2014-11-18 12:10:00,28.7,28.71,28.69,28.71,13400.0,25.258,25.2668,25.2492,25.2668,13400.0
2014-11-18 12:15:00,28.71,28.74,28.71,28.72,9600.0,25.2668,25.2932,25.2668,25.2756,9600.0
2014-11-18 12:20:00,28.72,28.72,28.71,28.71,5300.0,25.2756,25.2756,25.2668,25.2668,5300.0
2014-11-18 12:25:00,28.71,28.73,28.7,28.71,15500.0,25.2668,25.2844,25.258,25.2668,15500.0
2014-11-18 12:30:00,28.71,28.75,28.7,28.75,44100.0,25.2668,25.302,25.258,25.302,44100.0
2014-11-18 12:35:00,28.75,28.75,28.72,28.73,15000.0,25.302,25.302,25.2756,25.2844,15000.0
2014-11-18 12:40:00,28.74,28.79,28.73,28.79,16600.0,25.2932,25.3373,25.2844,25.3373,16600.0
2014-11-18 12:45:00,28.78,28.8,28.76,28.79,45500.0,25.3285,25.3461,25.3109,25.3373,45500.0
2014-11-18 12:50:00,28.79,28.82,28.79,28.8,40200.0,25.3373,25.3637,25.3373,25.3461,40200.0
2014-11-18 12:55:00,28.8,28.81,28.79,28.8,13000.0,25.3461,25.3549,25.3373,25.3461,13000.0
2014-11-18 13:00:00,28.8,28.81,28.78,28.78,7800.0,25.3461,25.3549,25.3285,25.3285,7800.0
2014-11-18 13:05:00,28.79,28.82,28.78,28.82,82700.0,25.3373,25.3637,25.3285,25.3637,82700.0
2014-11-18 13:10:00,28.81,28.82,28.75,28.78,45500.0,25.3549,25.3637,25.302,25.3285,45500.0
2014-11-18 13:15:00,28.78,28.81,28.77,28.79,61700.0,25.3285,25.3549,25.3197,25.3373,61700.0
2014-11-18 13:20:00,28.8,28.82,28.79,28.79,22800.0,25.3461,25.3637,25.3373,25.3373,22800.0
2014-11-18 13:25:00,28.8,28.81,28.79,28.81,7000.0,25.3461,25.3549,25.3373,25.3549,7000.0
2014-11-18 13:30:00,28.81,28.81,28.77,28.79,53600.0,25.3549,25.3549,25.3197,25.3373,53600.0
2014-11-18 13:35:00,28.79,28.79,28.73,28.74,30000.0,25.3373,25.3373,25.2844,25.2932,30000.0
2014-11-18 13:40:00,28.73,28.75,28.73,28.73,16600.0,25.2844,25.302,25.2844,25.2844,16600.0
2014-11-18 13:45:00,28.73,28.75,28.72,28.73,25900.0,25.2844,25.302,25.2756,25.2844,25900.0
2014-11-18 13:50:00,28.73,28.76,28.73,28.75,42900.0,25.2844,25.3109,25.2844,25.302,42900.0
2014-11-18 13:55:00,28.75,28.78,28.74,28.77,51600.0,25.302,25.3285,25.2932,25.3197,51600.0
2014-11-18 14:00:00,28.78,28.8,28.77,28.8,21600.0,25.3285,25.3461,25.3197,25.3461,21600.0
2014-11-18 14:05:00,28.8,28.82,28.79,28.82,28900.0,25.3461,25.3637,25.3373,25.3637,28900.0
2014-11-18 14:10:00,28.82,28.86,28.81,28.83,29800.0,25.3637,25.3989,25.3549,25.3725,29800.0
2014-11-18 14:15:00,28.83,28.86,28.83,28.86,35200.0,25.3725,25.3989,25.3725,25.3989,35200.0
2014-11-18 14:20:00,28.86,28.86,28.84,28.84,29500.0,25.3989,25.3989,25.3813,25.3813,29500.0
2014-11-18 14:25:00,28.85,28.86,28.82,28.84,59800.0,25.3901,25.3989,25.3637,25.3813,59800.0
2014-11-18 14:30:00,28.84,28.87,28.83,28.87,27400.0,25.3813,25.4077,25.3725,25.4077,27400.0
2014-11-18 14:35:00,28.87,28.87,28.85,28.86,39800.0,25.4077,25.4077,25.3901,25.3989,39800.0
2014-11-18 14:40:00,28.87,28.87,28.84,28.84,41400.0,25.4077,25.4077,25.3813,25.3813,41400.0
2014-11-18 14:45:00,28.85,28.87,28.84,28.87,25900.0,25.3901,25.4077,25.3813,25.4077,25900.0
2014-11-18 14:50:00,28.87,28.87,28.84,28.84,34000.0,25.4077,25.4077,25.3813,25.3813,34000.0
2014-11-18 14:55:00,28.84,28.85,28.83,28.83,22600.0,25.3813,25.3901,25.3725,25.3725,22600.0
2014-11-18 15:00:00,28.83,28.85,28.83,28.85,47500.0,25.3725,25.3901,25.3725,25.3901,47500.0
2014-11-18 15:05:00,28.84,28.9,28.84,28.9,59300.0,25.3813,25.4341,25.3813,25.4341,59300.0
2014-11-18 15:10:00,28.89,28.9,28.86,28.87,98300.0,25.4253,25.4341,25.3989,25.4077,98300.0
2014-11-18 15:15:00,28.88,28.88,28.86,28.88,57200.0,25.4165,25.4165,25.3989,25.4165,57200.0
2014-11-18 15:20:00,28.87,28.88,28.86,28.87,49200.0,25.4077,25.4165,25.3989,25.4077,49200.0
2014-11-18 15:25:00,28.87,28.88,28.86,28.87,51600.0,25.4077,25.4165,25.3989,25.4077,51600.0
2014-11-18 15:30:00,28.88,28.88,28.82,28.83,102500.0,25.4165,25.4165,25.3637,25.3725,102500.0
2014-11-18 15:35:00,28.83,28.83,28.81,28.82,46000.0,25.3725,25.3725,25.3549,25.3637,46000.0
2014-11-18 15:40:00,28.82,28.82,28.8,28.8,75200.0,25.3637,25.3637,25.3461,25.3461,75200.0
2014-11-18 15:45:00,28.8,28.82,28.78,28.78,125300.0,25.3461,25.3637,25.3285,25.3285,125300.0
2014-11-18 15:50:00,28.79,28.79,28.75,28.75,157300.0,25.3373,25.3373,25.302,25.302,157300.0
2014-11-18 15:55:00,28.75,28.77,28.74,28.77,302700.0,25.302,25.3197,25.2932,25.3197,302700.0
2014-11-19 09:30:00,28.74,28.74,28.55,28.61,168600.0,25.2932,25.2932,25.126,25.1788,168600.0
2014-11-19 09:35:00,28.59,28.63,28.48,28.61,35800.0,25.1612,25.1964,25.0644,25.1788,35800.0
2014-11-19 09:40:00,28.62,28.69,28.57,28.69,190300.0,25.1876,25.2492,25.1436,25.2492,190300.0
2014-11-19 09:45:00,28.69,28.73,28.63,28.64,33000.0,25.2492,25.2844,25.1964,25.2052,33000.0
2014-11-19 09:50:00,28.62,28.65,28.59,28.6,36100.0,25.1876,25.214,25.1612,25.17,36100.0
2014-11-19 09:55:00,28.6,28.61,28.49,28.55,103400.0,25.17,25.1788,25.0732,25.126,103400.0
2014-11-19 10:00:00,28.55,28.55,28.48,28.49,33500.0,25.126,25.126,25.0644,25.0732,33500.0
2014-11-19 10:05:00,28.49,28.51,28.46,28.47,22400.0,25.0732,25.0908,25.0468,25.0556,22400.0
2014-11-19 10:10:00,28.48,28.48,28.43,28.47,22300.0,25.0644,25.0644,25.0204,25.0556,22300.0
2014-11-19 10:15:00,28.46,28.52,28.44,28.52,35800.0,25.0468,25.0996,25.0292,25.0996,35800.0
2014-11-19 10:20:00,28.53,28.54,28.49,28.51,19600.0,25.1084,25.1172,25.0732,25.0908,19600.0
2014-11-19 10:25:00,28.5,28.5,28.42,28.44,41200.0,25.082,25.082,25.0116,25.0292,41200.0
2014-11-19 10:30:00,28.44,28.48,28.42,28.43,38600.0,25.0292,25.0644,25.0116,25.0204,38600.0
2014-11-19 10:35:00,28.43,28.44,28.33,28.33,58000.0,25.0204,25.0292,24.9324,24.9324,58000.0
2014-11-19 10:40:00,28.34,28.35,28.31,28.33,82200.0,24.9412,24.95,24.9148,24.9324,82200.0
2014-11-19 10:45:00,28.32,28.36,28.31,28.31,46400.0,24.9236,24.9588,24.9148,24.9148,46400.0
2014-11-19 10:50:00,28.31,28.36,28.3,28.36,40900.0,24.9148,24.9588,24.906,24.9588,40900.0
2014-11-19 10:55:00,28.36,28.39,28.33,28.34,70100.0,24.9588,24.9852,24.9324,24.9412,70100.0
2014-11-19 11:00:00,28.34,28.36,28.31,28.35,36000.0,24.9412,24.9588,24.9148,24.95,36000.0
2014-11-19 11:05:00,28.35,28.4,28.35,28.4,52300.0,24.95,24.994,24.95,24.994,52300.0
2014-11-19 11:10:00,28.4,28.41,28.36,28.37,35700.0,24.994,25.0028,24.9588,24.9676,35700.0
2014-11-19 11:15:00,28.37,28.39,28.34,28.35,51300.0,24.9676,24.9852,24.9412,24.95,51300.0
2014-11-19 11:20:00,28.35,28.37,28.28,28.32,141200.0,24.95,24.9676,24.8884,24.9236,141200.0
2014-11-19 11:25:00,28.31,28.33,28.27,28.27,172800.0,24.9148,24.9324,24.8796,24.8796,172800.0
2014-11-19 11:30:00,28.28,28.33,28.28,28.32,29300.0,24.8884,24.9324,24.8884,24.9236,29300.0
2014-11-19 11:35:00,28.32,28.35,28.31,28.35,48600.0,24.9236,24.95,24.9148,24.95,48600.0
2014-11-19 11:40:00,28.34,28.39,28.34,28.38,41800.0,24.9412,24.9852,24.9412,24.9764,41800.0
2014-11-19 11:45:00,28.39,28.44,28.38,28.43,44000.0,24.9852,25.0292,24.9764,25.0204,44000.0
2014-11-19 11:50:00,28.43,28.43,28.4,28.41,8800.0,25.0204,25.0204,24.994,25.0028,8800.0
2014-11-19 11:55:00,28.41,28.41,28.38,28.4,26300.0,25.0028,25.0028,24.9764,24.994,26300.0
2014-11-19 12:00:00,28.4,28.43,28.4,28.43,47500.0,24.994,25.0204,24.994,25.0204,47500.0
2014-11-19 12:05:00,28.43,28.45,28.43,28.45,26900.0,25.0204,25.038,25.0204,25.038,26900.0
2014-11-19 12:10:00,28.45,28.45,28.42,28.45,15700.0,25.038,25.038,25.0116,25.038,15700.0
2014-11-19 12:15:00,28.45,28.49,28.45,28.48,23200.0,25.038,25.0732,25.038,25.0644,23200.0
2014-11-19 12:20:00,28.48,28.48,28.47,28.48,32700.0,25.0644,25.0644,25.0556,25.0644,32700.0
2014-11-19 12:25:00,28.48,28.48,28.47,28.48,5000.0,25.0644,25.0644,25.0556,25.0644,5000.0
2014-11-19 12:30:00,28.48,28.48,28.46,28.48,28200.0,25.0644,25.0644,25.0468,25.0644,28200.0
2014-11-19 12:35:00,28.48,28.5,28.47,28.47,16000.0,25.0644,25.082,25.0556,25.0556,16000.0
2014-11-19 12:40:00,28.47,28.47,28.46,28.46,9000.0,25.0556,25.0556,25.0468,25.0468,9000.0
2014-11-19 12:45:00,28.47,28.48,28.46,28.48,24900.0,25.0556,25.0644,25.0468,25.0644,24900.0
2014-11-19 12:50:00,28.49,28.51,28.48,28.5,12900.0,25.0732,25.0908,25.0644,25.082,12900.0
2014-11-19 12:55:00,28.5,28.54,28.49,28.54,43800.0,25.082,25.1172,25.0732,25.1172,43800.0
2014-11-19 13:00:00,28.54,28.55,28.51,28.52,10200.0,25.1172,25.126,25.0908,25.0996,10200.0
2014-11-19 13:05:00,28.51,28.53,28.5,28.51,9700.0,25.0908,25.1084,25.082,25.0908,9700.0
2014-11-19 13:10:00,28.51,28.52,28.49,28.52,15700.0,25.0908,25.0996,25.0732,25.0996,15700.0
2014-11-19 13:15:00,28.52,28.53,28.51,28.53,21400.0,25.0996,25.1084,25.0908,25.1084,21400.0
2014-11-19 13:20:00,28.53,28.56,28.52,28.56,18500.0,25.1084,25.1348,25.0996,25.1348,18500.0
2014-11-19 13:25:00,28.56,28.58,28.53,28.53,25500.0,25.1348,25.1524,25.1084,25.1084,25500.0
2014-11-19 13:30:00,28.54,28.55,28.51,28.51,32800.0,25.1172,25.126,25.0908,25.0908,32800.0
2014-11-19 13:35:00,28.51,28.52,28.5,28.52,11300.0,25.0908,25.0996,25.082,25.0996,11300.0
2014-11-19 13:40:00,28.51,28.52,28.51,28.51,10300.0,25.0908,25.0996,25.0908,25.0908,10300.0
2014-11-19 13:45:00,28.52,28.55,28.51,28.52,30100.0,25.0996,25.126,25.0908,25.0996,30100.0
2014-11-19 13:50:00,28.52,28.54,28.51,28.54,24600.0,25.0996,25.1172,25.0908,25.1172,24600.0
2014-11-19 13:55:00,28.54,28.57,28.51,28.51,38300.0,25.1172,25.1436,25.0908,25.0908,38300.0
2014-11-19 14:00:00,28.52,28.61,28.52,28.58,112300.0,25.0996,25.1788,25.0996,25.1524,112300.0
2014-11-19 14:05:00,28.58,28.58,28.52,28.52,96000.0,25.1524,25.1524,25.0996,25.0996,96000.0
2014-11-19 14:10:00,28.53,28.57,28.5,28.5,115500.0,25.1084,25.1436,25.082,25.082,115500.0
2014-11-19 14:15:00,28.51,28.54,28.5,28.54,53800.0,25.0908,25.1172,25.082,25.1172,53800.0
2014-11-19 14:20:00,28.53,28.54,28.44,28.45,61800.0,25.1084,25.1172,25.0292,25.038,61800.0
2014-11-19 14:25:00,28.45,28.46,28.42,28.42,125600.0,25.038,25.0468,25.0116,25.0116,125600.0
2014-11-19 14:30:00,28.43,28.45,28.42,28.44,48700.0,25.0204,25.038,25.0116,25.0292,48700.0
2014-11-19 14:35:00,28.44,28.44,28.39,28.43,60200.0,25.0292,25.0292,24.9852,25.0204,60200.0
2014-11-19 14:40:00,28.43,28.44,28.4,28.41,58800.0,25.0204,25.0292,24.994,25.0028,58800.0
2014-11-19 14:45:00,28.41,28.42,28.38,28.4,55200.0,25.0028,25.0116,24.9764,24.994,55200.0
2014-11-19 14:50:00,28.4,28.43,28.39,28.42,23200.0,24.994,25.0204,24.9852,25.0116,23200.0
2014-11-19 14:55:00,28.41,28.45,28.41,28.42,42900.0,25.0028,25.038,25.0028,25.0116,42900.0
2014-11-19 15:00:00,28.43,28.44,28.41,28.42,40500.0,25.0204,25.0292,25.0028,25.0116,40500.0
2014-11-19 15:05:00,28.41,28.41,28.4,28.41,21000.0,25.0028,25.0028,24.994,25.0028,21000.0
2014-11-19 15:10:00,28.41,28.44,28.4,28.42,59300.0,25.0028,25.0292,24.994,25.0116,59300.0
2014-11-19 15:15:00,28.42,28.48,28.41,28.48,72100.0,25.0116,25.0644,25.0028,25.0644,72100.0
2014-11-19 15:20:00,28.48,28.51,28.47,28.5,41000.0,25.0644,25.0908,25.0556,25.082,41000.0
2014-11-19 15:25:00,28.49,28.5,28.46,28.46,61300.0,25.0732,25.082,25.0468,25.0468,61300.0
2014-11-19 15:30:00,28.47,28.51,28.46,28.51,72700.0,25.0556,25.0908,25.0468,25.0908,72700.0
2014-11-19 15:35:00,28.51,28.52,28.49,28.51,81200.0,25.0908,25.0996,25.0732,25.0908,81200.0
2014-11-19 15:40:00,28.51,28.52,28.48,28.51,120000.0,25.0908,25.0996,25.0644,25.0908,120000.0
2014-11-19 15:45:00,28.52,28.55,28.5,28.54,136000.0,25.0996,25.126,25.082,25.1172,136000.0
2014-11-19 15:50:00,28.54,28.56,28.54,28.55,82800.0,25.1172,25.1348,25.1172,25.126,82800.0
2014-11-19 15:55:00,28.55,28.56,28.51,28.52,197800.0,25.126,25.1348,25.0908,25.0996,197800.0
2014-11-20 09:30:00,28.25,28.26,28.05,28.16,221700.0,24.862,24.8708,24.686,24.7828,221700.0
2014-11-20 09:35:00,28.18,28.23,28.12,28.12,112000.0,24.8004,24.8444,24.7476,24.7476,112000.0
2014-11-20 09:40:00,28.12,28.29,28.11,28.28,432200.0,24.7476,24.8972,24.7388,24.8884,432200.0
2014-11-20 09:45:00,28.27,28.28,28.17,28.19,283500.0,24.8796,24.8884,24.7916,24.8092,283500.0
2014-11-20 09:50:00,28.18,28.22,28.16,28.2,132100.0,24.8004,24.8356,24.7828,24.818,132100.0
2014-11-20 09:55:00,28.21,28.33,28.2,28.33,131800.0,24.8268,24.9324,24.818,24.9324,131800.0
2014-11-20 10:00:00,28.33,28.41,28.31,28.33,268400.0,24.9324,25.0028,24.9148,24.9324,268400.0
2014-11-20 10:05:00,28.32,28.41,28.32,28.38,61800.0,24.9236,25.0028,24.9236,24.9764,61800.0
2014-11-20 10:10:00,28.37,28.38,28.27,28.28,68000.0,24.9676,24.9764,24.8796,24.8884,68000.0
2014-11-20 10:15:00,28.29,28.33,28.27,28.28,73100.0,24.8972,24.9324,24.8796,24.8884,73100.0
2014-11-20 10:20:00,28.28,28.35,28.28,28.31,224300.0,24.8884,24.95,24.8884,24.9148,224300.0
2014-11-20 10:25:00,28.31,28.33,28.27,28.28,48900.0,24.9148,24.9324,24.8796,24.8884,48900.0
2014-11-20 10:30:00,28.28,28.31,28.27,28.28,46600.0,24.8884,24.9148,24.8796,24.8884,46600.0
2014-11-20 10:35:00,28.29,28.35,28.29,28.33,61200.0,24.8972,24.95,24.8972,24.9324,61200.0
2014-11-20 10:40:00,28.32,28.37,28.32,28.37,59500.0,24.9236,24.9676,24.9236,24.9676,59500.0
2014-11-20 10:45:00,28.37,28.38,28.31,28.32,32800.0,24.9676,24.9764,24.9148,24.9236,32800.0
2014-11-20 10:50:00,28.33,28.33,28.28,28.32,44400.0,24.9324,24.9324,24.8884,24.9236,44400.0
2014-11-20 10:55:00,28.32,28.33,28.29,28.3,43300.0,24.9236,24.9324,24.8972,24.906,43300.0
2014-11-20 11:00:00,28.3,28.35,28.3,28.33,50200.0,24.906,24.95,24.906,24.9324,50200.0
2014-11-20 11:05:00,28.33,28.36,28.32,28.33,31600.0,24.9324,24.9588,24.9236,24.9324,31600.0
2014-11-20 11:10:00,28.33,28.4,28.33,28.36,55900.0,24.9324,24.994,24.9324,24.9588,55900.0
2014-11-20 11:15:00,28.36,28.37,28.36,28.36,22700.0,24.9588,24.9676,24.9588,24.9588,22700.0
2014-11-20 11:20:00,28.36,28.4,28.34,28.39,57800.0,24.9588,24.994,24.9412,24.9852,57800.0
2014-11-20 11:25:00,28.4,28.45,28.4,28.43,43200.0,24.994,25.038,24.994,25.0204,43200.0
2014-11-20 11:30:00,28.43,28.44,28.4,28.42,31200.0,25.0204,25.0292,24.994,25.0116,31200.0
2014-11-20 11:35:00,28.42,28.42,28.39,28.39,30700.0,25.0116,25.0116,24.9852,24.9852,30700.0
2014-11-20 11:40:00,28.4,28.42,28.38,28.42,54600.0,24.994,25.0116,24.9764,25.0116,54600.0
2014-11-20 11:45:00,28.42,28.46,28.41,28.46,34300.0,25.0116,25.0468,25.0028,25.0468,34300.0
2014-11-20 11:50:00,28.45,28.47,28.44,28.46,41400.0,25.038,25.0556,25.0292,25.0468,41400.0
2014-11-20 11:55:00,28.46,28.46,28.41,28.41,25400.0,25.0468,25.0468,25.0028,25.0028,25400.0
2014-11-20 12:00:00,28.42,28.42,28.35,28.35,33600.0,25.0116,25.0116,24.95,24.95,33600.0
2014-11-20 12:05:00,28.35,28.36,28.33,28.33,24700.0,24.95,24.9588,24.9324,24.9324,24700.0
2014-11-20 12:10:00,28.33,28.36,28.33,28.36,44500.0,24.9324,24.9588,24.9324,24.9588,44500.0
2014-11-20 12:15:00,28.35,28.39,28.34,28.39,40800.0,24.95,24.9852,24.9412,24.9852,40800.0
2014-11-20 12:20:00,28.39,28.4,28.37,28.38,43800.0,24.9852,24.994,24.9676,24.9764,43800.0
2014-11-20 12:25:00,28.38,28.39,28.37,28.37,9900.0,24.9764,24.9852,24.9676,24.9676,9900.0
2014-11-20 12:30:00,28.37,28.44,28.37,28.44,36800.0,24.9676,25.0292,24.9676,25.0292,36800.0
2014-11-20 12:35:00,28.45,28.45,28.42,28.43,9500.0,25.038,25.038,25.0116,25.0204,9500.0
2014-11-20 12:40:00,28.43,28.43,28.35,28.35,19600.0,25.0204,25.0204,24.95,24.95,19600.0
2014-11-20 12:45:00,28.35,28.38,28.35,28.37,25800.0,24.95,24.9764,24.95,24.9676,25800.0
2014-11-20 12:50:00,28.37,28.38,28.36,28.36,11500.0,24.9676,24.9764,24.9588,24.9588,11500.0
2014-11-20 12:55:00,28.36,28.38,28.33,28.38,40200.0,24.9588,24.9764,24.9324,24.9764,40200.0
2014-11-20 13:00:00,28.38,28.41,28.37,28.41,25100.0,24.9764,25.0028,24.9676,25.0028,25100.0
2014-11-20 13:05:00,28.4,28.41,28.36,28.36,12200.0,24.994,25.0028,24.9588,24.9588,12200.0
2014-11-20 13:10:00,28.37,28.37,28.32,28.35,42500.0,24.9676,24.9676,24.9236,24.95,42500.0
2014-11-20 13:15:00,28.34,28.35,28.32,28.34,46400.0,24.9412,24.95,24.9236,24.9412,46400.0
2014-11-20 13:20:00,28.33,28.34,28.31,28.31,19400.0,24.9324,24.9412,24.9148,24.9148,19400.0
2014-11-20 13:25:00,28.31,28.32,28.3,28.3,21900.0,24.9148,24.9236,24.906,24.906,21900.0
2014-11-20 13:30:00,28.3,28.35,28.3,28.35,42700.0,24.906,24.95,24.906,24.95,42700.0
2014-11-20 13:35:00,28.36,28.38,28.36,28.37,29100.0,24.9588,24.9764,24.9588,24.9676,29100.0
2014-11-20 13:40:00,28.37,28.38,28.36,28.37,19900.0,24.9676,24.9764,24.9588,24.9676,19900.0
2014-11-20 13:45:00,28.36,28.37,28.34,28.34,34100.0,24.9588,24.9676,24.9412,24.9412,34100.0
2014-11-20 13:50:00,28.34,28.34,28.32,28.32,28200.0,24.9412,24.9412,24.9236,24.9236,28200.0
2014-11-20 13:55:00,28.32,28.37,28.32,28.37,59900.0,24.9236,24.9676,24.9236,24.9676,59900.0
2014-11-20 14:00:00,28.37,28.4,28.36,28.4,48700.0,24.9676,24.994,24.9588,24.994,48700.0
2014-11-20 14:05:00,28.4,28.4,28.38,28.39,85200.0,24.994,24.994,24.9764,24.9852,85200.0
2014-11-20 14:10:00,28.4,28.4,28.37,28.38,30000.0,24.994,24.994,24.9676,24.9764,30000.0
2014-11-20 14:15:00,28.38,28.42,28.37,28.41,82600.0,24.9764,25.0116,24.9676,25.0028,82600.0
2014-11-20 14:20:00,28.42,28.45,28.42,28.45,51700.0,25.0116,25.038,25.0116,25.038,51700.0
2014-11-20 14:25:00,28.45,28.45,28.4,28.4,37700.0,25.038,25.038,24.994,24.994,37700.0
2014-11-20 14:30:00,28.4,28.41,28.39,28.39,38800.0,24.994,25.0028,24.9852,24.9852,38800.0
2014-11-20 14:35:00,28.4,28.42,28.38,28.4,61700.0,24.994,25.0116,24.9764,24.994,61700.0
2014-11-20 14:40:00,28.4,28.42,28.39,28.42,43400.0,24.994,25.0116,24.9852,25.0116,43400.0
2014-11-20 14:45:00,28.41,28.43,28.4,28.43,50400.0,25.0028,25.0204,24.994,25.0204,50400.0
2014-11-20 14:50:00,28.42,28.43,28.39,28.39,42200.0,25.0116,25.0204,24.9852,24.9852,42200.0
2014-11-20 14:55:00,28.4,28.4,28.37,28.39,68500.0,24.994,24.994,24.9676,24.9852,68500.0
2014-11-20 15:00:00,28.38,28.39,28.36,28.39,58700.0,24.9764,24.9852,24.9588,24.9852,58700.0
2014-11-20 15:05:00,28.39,28.42,28.38,28.42,70100.0,24.9852,25.0116,24.9764,25.0116,70100.0
2014-11-20 15:10:00,28.42,28.42,28.39,28.41,90600.0,25.0116,25.0116,24.9852,25.0028,90600.0
2014-11-20 15:15:00,28.41,28.41,28.38,28.38,51200.0,25.0028,25.0028,24.9764,24.9764,51200.0
2014-11-20 15:20:00,28.39,28.39,28.37,28.37,72700.0,24.9852,24.9852,24.9676,24.9676,72700.0
2014-11-20 15:25:00,28.38,28.42,28.38,28.41,122500.0,24.9764,25.0116,24.9764,25.0028,122500.0
2014-11-20 15:30:00,28.41,28.46,28.4,28.45,111300.0,25.0028,25.0468,24.994,25.038,111300.0
2014-11-20 15:35:00,28.46,28.48,28.45,28.48,88800.0,25.0468,25.0644,25.038,25.0644,88800.0
2014-11-20 15:40:00,28.48,28.48,28.42,28.43,223500.0,25.0644,25.0644,25.0116,25.0204,223500.0
2014-11-20 15:45:00,28.43,28.43,28.38,28.39,270500.0,25.0204,25.0204,24.9764,24.9852,270500.0
2014-11-20 15:50:00,28.39,28.39,28.36,28.37,337300.0,24.9852,24.9852,24.9588,24.9676,337300.0
2014-11-20 15:55:00,28.37,28.4,28.33,28.34,673900.0,24.9676,24.994,24.9324,24.9412,673900.0
2014-11-21 09:30:00,28.75,28.77,28.63,28.65,509200.0,25.302,25.3197,25.1964,25.214,509200.0
2014-11-21 09:35:00,28.65,28.68,28.6,28.64,99800.0,25.214,25.2404,25.17,25.2052,99800.0
2014-11-21 09:40:00,28.65,28.67,28.6,28.63,44000.0,25.214,25.2316,25.17,25.1964,44000.0
2014-11-21 09:45:00,28.62,28.65,28.58,28.6,161100.0,25.1876,25.214,25.1524,25.17,161100.0
2014-11-21 09:50:00,28.61,28.62,28.56,28.6,195800.0,25.1788,25.1876,25.1348,25.17,195800.0
2014-11-21 09:55:00,28.59,28.6,28.56,28.59,77400.0,25.1612,25.17,25.1348,25.1612,77400.0
2014-11-21 10:00:00,28.59,28.62,28.56,28.58,135700.0,25.1612,25.1876,25.1348,25.1524,135700.0
2014-11-21 10:05:00,28.59,28.59,28.53,28.54,70500.0,25.1612,25.1612,25.1084,25.1172,70500.0
2014-11-21 10:10:00,28.54,28.54,28.49,28.49,77800.0,25.1172,25.1172,25.0732,25.0732,77800.0
2014-11-21 10:15:00,28.49,28.51,28.45,28.49,195500.0,25.0732,25.0908,25.038,25.0732,195500.0
2014-11-21 10:20:00,28.49,28.56,28.49,28.56,184500.0,25.0732,25.1348,25.0732,25.1348,184500.0
2014-11-21 10:25:00,28.55,28.61,28.5,28.5,141800.0,25.126,25.1788,25.082,25.082,141800.0
2014-11-21 10:30:00,28.51,28.56,28.51,28.54,64600.0,25.0908,25.1348,25.0908,25.1172,64600.0
2014-11-21 10:35:00,28.54,28.58,28.54,28.54,57600.0,25.1172,25.1524,25.1172,25.1172,57600.0
2014-11-21 10:40:00,28.54,28.55,28.5,28.5,71400.0,25.1172,25.126,25.082,25.082,71400.0
2014-11-21 10:45:00,28.51,28.51,28.47,28.48,125700.0,25.0908,25.0908,25.0556,25.0644,125700.0
2014-11-21 10:50:00,28.48,28.48,28.47,28.48,23400.0,25.0644,25.0644,25.0556,25.0644,23400.0
2014-11-21 10:55:00,28.48,28.5,28.46,28.47,100800.0,25.0644,25.082,25.0468,25.0556,100800.0
2014-11-21 11:00:00,28.47,28.47,28.43,28.45,43100.0,25.0556,25.0556,25.0204,25.038,43100.0
2014-11-21 11:05:00,28.46,28.46,28.41,28.44,56700.0,25.0468,25.0468,25.0028,25.0292,56700.0
2014-11-21 11:10:00,28.43,28.5,28.43,28.49,54800.0,25.0204,25.082,25.0204,25.0732,54800.0
2014-11-21 11:15:00,28.5,28.5,28.47,28.48,48400.0,25.082,25.082,25.0556,25.0644,48400.0
2014-11-21 11:20:00,28.48,28.49,28.45,28.47,38300.0,25.0644,25.0732,25.038,25.0556,38300.0
2014-11-21 11:25:00,28.47,28.48,28.45,28.46,33700.0,25.0556,25.0644,25.038,25.0468,33700.0
2014-11-21 11:30:00,28.47,28.5,28.46,28.49,37700.0,25.0556,25.082,25.0468,25.0732,37700.0
2014-11-21 11:35:00,28.49,28.49,28.45,28.45,40700.0,25.0732,25.0732,25.038,25.038,40700.0
2014-11-21 11:40:00,28.45,28.46,28.43,28.44,90200.0,25.038,25.0468,25.0204,25.0292,90200.0
2014-11-21 11:45:00,28.44,28.44,28.41,28.43,92600.0,25.0292,25.0292,25.0028,25.0204,92600.0
2014-11-21 11:50:00,28.43,28.43,28.42,28.43,66900.0,25.0204,25.0204,25.0116,25.0204,66900.0
2014-11-21 11:55:00,28.43,28.44,28.42,28.44,77200.0,25.0204,25.0292,25.0116,25.0292,77200.0
2014-11-21 12:00:00,28.43,28.44,28.42,28.42,121500.0,25.0204,25.0292,25.0116,25.0116,121500.0
2014-11-21 12:05:00,28.43,28.43,28.41,28.43,31500.0,25.0204,25.0204,25.0028,25.0204,31500.0
2014-11-21 12:10:00,28.43,28.44,28.41,28.42,19600.0,25.0204,25.0292,25.0028,25.0116,19600.0
2014-11-21 12:15:00,28.41,28.41,28.38,28.38,39000.0,25.0028,25.0028,24.9764,24.9764,39000.0
2014-11-21 12:20:00,28.39,28.4,28.38,28.4,35800.0,24.9852,24.994,24.9764,24.994,35800.0
2014-11-21 12:25:00,28.4,28.41,28.38,28.38,36200.0,24.994,25.0028,24.9764,24.9764,36200.0
2014-11-21 12:30:00,28.38,28.41,28.38,28.39,31200.0,24.9764,25.0028,24.9764,24.9852,31200.0
2014-11-21 12:35:00,28.39,28.41,28.38,28.39,71500.0,24.9852,25.0028,24.9764,24.9852,71500.0
2014-11-21 12:40:00,28.4,28.42,28.39,28.42,115500.0,24.994,25.0116,24.9852,25.0116,115500.0
2014-11-21 12:45:00,28.41,28.43,28.39,28.4,39900.0,25.0028,25.0204,24.9852,24.994,39900.0
2014-11-21 12:50:00,28.4,28.4,28.38,28.38,27000.0,24.994,24.994,24.9764,24.9764,27000.0
2014-11-21 12:55:00,28.38,28.41,28.37,28.4,23800.0,24.9764,25.0028,24.9676,24.994,23800.0
2014-11-21 13:00:00,28.4,28.4,28.35,28.38,41200.0,24.994,24.994,24.95,24.9764,41200.0
2014-11-21 13:05:00,28.39,28.4,28.34,28.35,29700.0,24.9852,24.994,24.9412,24.95,29700.0
2014-11-21 13:10:00,28.35,28.38,28.35,28.36,13800.0,24.95,24.9764,24.95,24.9588,13800.0
2014-11-21 13:15:00,28.36,28.36,28.34,28.35,16200.0,24.9588,24.9588,24.9412,24.95,16200.0
2014-11-21 13:20:00,28.35,28.35,28.33,28.34,20300.0,24.95,24.95,24.9324,24.9412,20300.0
2014-11-21 13:25:00,28.34,28.35,28.3,28.31,28800.0,24.9412,24.95,24.906,24.9148,28800.0
2014-11-21 13:30:00,28.3,28.34,28.29,28.32,38000.0,24.906,24.9412,24.8972,24.9236,38000.0
2014-11-21 13:35:00,28.33,28.36,28.32,28.36,31400.0,24.9324,24.9588,24.9236,24.9588,31400.0
2014-11-21 13:40:00,28.35,28.37,28.35,28.37,20200.0,24.95,24.9676,24.95,24.9676,20200.0
2014-11-21 13:45:00,28.37,28.4,28.36,28.4,24600.0,24.9676,24.994,24.9588,24.994,24600.0
2014-11-21 13:50:00,28.39,28.4,28.38,28.4,31900.0,24.9852,24.994,24.9764,24.994,31900.0
2014-11-21 13:55:00,28.4,28.4,28.34,28.34,120800.0,24.994,24.994,24.9412,24.9412,120800.0
2014-11-21 14:00:00,28.34,28.38,28.34,28.37,32500.0,24.9412,24.9764,24.9412,24.9676,32500.0
2014-11-21 14:05:00,28.36,28.36,28.32,28.32,30600.0,24.9588,24.9588,24.9236,24.9236,30600.0
2014-11-21 14:10:00,28.32,28.36,28.32,28.34,35000.0,24.9236,24.9588,24.9236,24.9412,35000.0
2014-11-21 14:15:00,28.33,28.34,28.33,28.33,23100.0,24.9324,24.9412,24.9324,24.9324,23100.0
2014-11-21 14:20:00,28.33,28.34,28.3,28.31,68700.0,24.9324,24.9412,24.906,24.9148,68700.0
2014-11-21 14:25:00,28.3,28.31,28.28,28.28,27800.0,24.906,24.9148,24.8884,24.8884,27800.0
2014-11-21 14:30:00,28.28,28.31,28.25,28.31,79500.0,24.8884,24.9148,24.862,24.9148,79500.0
2014-11-21 14:35:00,28.31,28.31,28.25,28.29,122900.0,24.9148,24.9148,24.862,24.8972,122900.0
2014-11-21 14:40:00,28.29,28.31,28.27,28.27,179900.0,24.8972,24.9148,24.8796,24.8796,179900.0
2014-11-21 14:45:00,28.27,28.29,28.27,28.28,36700.0,24.8796,24.8972,24.8796,24.8884,36700.0
2014-11-21 14:50:00,28.28,28.29,28.27,28.29,74400.0,24.8884,24.8972,24.8796,24.8972,74400.0
2014-11-21 14:55:00,28.29,28.3,28.26,28.3,65900.0,24.8972,24.906,24.8708,24.906,65900.0
2014-11-21 15:00:00,28.3,28.3,28.28,28.29,72200.0,24.906,24.906,24.8884,24.8972,72200.0
2014-11-21 15:05:00,28.29,28.29,28.27,28.27,42200.0,24.8972,24.8972,24.8796,24.8796,42200.0
2014-11-21 15:10:00,28.27,28.3,28.25,28.28,78600.0,24.8796,24.906,24.862,24.8884,78600.0
2014-11-21 15:15:00,28.28,28.29,28.26,28.26,24200.0,24.8884,24.8972,24.8708,24.8708,24200.0
2014-11-21 15:20:00,28.26,28.27,28.26,28.27,35800.0,24.8708,24.8796,24.8708,24.8796,35800.0
2014-11-21 15:25:00,28.27,28.27,28.26,28.26,40300.0,24.8796,24.8796,24.8708,24.8708,40300.0
2014-11-21 15:30:00,28.27,28.3,28.26,28.3,157800.0,24.8796,24.906,24.8708,24.906,157800.0
2014-11-21 15:35:00,28.3,28.3,28.27,28.3,314000.0,24.906,24.906,24.8796,24.906,314000.0
2014-11-21 15:40:00,28.3,28.32,28.28,28.3,181200.0,24.906,24.9236,24.8884,24.906,181200.0
2014-11-21 15:45:00,28.3,28.33,28.28,28.29,250900.0,24.906,24.9324,24.8884,24.8972,250900.0
2014-11-21 15:50:00,28.29,28.3,28.25,28.27,208500.0,24.8972,24.906,24.862,24.8796,208500.0
2014-11-21 15:55:00,28.27,28.29,28.26,28.27,420600.0,24.8796,24.8972,24.8708,24.8796,420600.0
2014-11-24 09:30:00,28.37,28.53,28.36,28.52,112700.0,24.9676,25.1084,24.9588,25.0996,112700.0
2014-11-24 09:35:00,28.52,28.54,28.46,28.52,85400.0,25.0996,25.1172,25.0468,25.0996,85400.0
2014-11-24 09:40:00,28.53,28.53,28.42,28.42,96300.0,25.1084,25.1084,25.0116,25.0116,96300.0
2014-11-24 09:45:00,28.42,28.43,28.34,28.37,211100.0,25.0116,25.0204,24.9412,24.9676,211100.0
2014-11-24 09:50:00,28.38,28.44,28.34,28.38,54700.0,24.9764,25.0292,24.9412,24.9764,54700.0
2014-11-24 09:55:00,28.38,28.38,28.33,28.34,49800.0,24.9764,24.9764,24.9324,24.9412,49800.0
2014-11-24 10:00:00,28.34,28.35,28.32,28.34,81200.0,24.9412,24.95,24.9236,24.9412,81200.0
2014-11-24 10:05:00,28.34,28.42,28.33,28.41,101400.0,24.9412,25.0116,24.9324,25.0028,101400.0
2014-11-24 10:10:00,28.41,28.42,28.37,28.38,84000.0,25.0028,25.0116,24.9676,24.9764,84000.0
2014-11-24 10:15:00,28.38,28.4,28.37,28.38,49400.0,24.9764,24.994,24.9676,24.9764,49400.0
2014-11-24 10:20:00,28.38,28.39,28.34,28.34,61900.0,24.9764,24.9852,24.9412,24.9412,61900.0
2014-11-24 10:25:00,28.34,28.36,28.33,28.35,38400.0,24.9412,24.9588,24.9324,24.95,38400.0
2014-11-24 10:30:00,28.34,28.36,28.33,28.33,40300.0,24.9412,24.9588,24.9324,24.9324,40300.0
2014-11-24 10:35:00,28.33,28.34,28.26,28.27,66000.0,24.9324,24.9412,24.8708,24.8796,66000.0
2014-11-24 10:40:00,28.27,28.33,28.27,28.3,49900.0,24.8796,24.9324,24.8796,24.906,49900.0
2014-11-24 10:45:00,28.3,28.31,28.25,28.25,40600.0,24.906,24.9148,24.862,24.862,40600.0
2014-11-24 10:50:00,28.25,28.27,28.21,28.22,173200.0,24.862,24.8796,24.8268,24.8356,173200.0
2014-11-24 10:55:00,28.22,28.22,28.21,28.22,44000.0,24.8356,24.8356,24.8268,24.8356,44000.0
2014-11-24 11:00:00,28.22,28.24,28.21,28.22,76200.0,24.8356,24.8532,24.8268,24.8356,76200.0
2014-11-24 11:05:00,28.22,28.23,28.2,28.2,31000.0,24.8356,24.8444,24.818,24.818,31000.0
2014-11-24 11:10:00,28.2,28.26,28.2,28.25,41900.0,24.818,24.8708,24.818,24.862,41900.0
2014-11-24 11:15:00,28.26,28.28,28.25,28.27,41400.0,24.8708,24.8884,24.862,24.8796,41400.0
2014-11-24 11:20:00,28.27,28.3,28.26,28.26,39100.0,24.8796,24.906,24.8708,24.8708,39100.0
2014-11-24 11:25:00,28.26,28.3,28.26,28.3,51000.0,24.8708,24.906,24.8708,24.906,51000.0
2014-11-24 11:30:00,28.3,28.34,28.29,28.33,47200.0,24.906,24.9412,24.8972,24.9324,47200.0
2014-11-24 11:35:00,28.33,28.34,28.3,28.34,37700.0,24.9324,24.9412,24.906,24.9412,37700.0
2014-11-24 11:40:00,28.35,28.35,28.32,28.33,30800.0,24.95,24.95,24.9236,24.9324,30800.0
2014-11-24 11:45:00,28.34,28.35,28.32,28.32,35600.0,24.9412,24.95,24.9236,24.9236,35600.0
2014-11-24 11:50:00,28.32,28.34,28.3,28.34,44200.0,24.9236,24.9412,24.906,24.9412,44200.0
2014-11-24 11:55:00,28.34,28.36,28.32,28.35,46000.0,24.9412,24.9588,24.9236,24.95,46000.0
2014-11-24 12:00:00,28.35,28.37,28.35,28.35,26500.0,24.95,24.9676,24.95,24.95,26500.0
2014-11-24 12:05:00,28.35,28.37,28.35,28.37,14700.0,24.95,24.9676,24.95,24.9676,14700.0
2014-11-24 12:10:00,28.36,28.38,28.35,28.38,20500.0,24.9588,24.9764,24.95,24.9764,20500.0
2014-11-24 12:15:00,28.38,28.38,28.36,28.38,17200.0,24.9764,24.9764,24.9588,24.9764,17200.0
2014-11-24 12:20:00,28.38,28.42,28.38,28.42,17700.0,24.9764,25.0116,24.9764,25.0116,17700.0
2014-11-24 12:25:00,28.42,28.42,28.4,28.41,28800.0,25.0116,25.0116,24.994,25.0028,28800.0
2014-11-24 12:30:00,28.41,28.43,28.4,28.42,61500.0,25.0028,25.0204,24.994,25.0116,61500.0
2014-11-24 12:35:00,28.42,28.42,28.39,28.42,45400.0,25.0116,25.0116,24.9852,25.0116,45400.0
2014-11-24 12:40:00,28.42,28.42,28.39,28.41,39800.0,25.0116,25.0116,24.9852,25.0028,39800.0
2014-11-24 12:45:00,28.41,28.42,28.4,28.42,12400.0,25.0028,25.0116,24.994,25.0116,12400.0
2014-11-24 12:50:00,28.42,28.42,28.38,28.39,39400.0,25.0116,25.0116,24.9764,24.9852,39400.0
2014-11-24 12:55:00,28.39,28.39,28.37,28.37,34500.0,24.9852,24.9852,24.9676,24.9676,34500.0
2014-11-24 13:00:00,28.37,28.39,28.37,28.37,40500.0,24.9676,24.9852,24.9676,24.9676,40500.0
2014-11-24 13:05:00,28.38,28.4,28.37,28.39,12000.0,24.9764,24.994,24.9676,24.9852,12000.0
2014-11-24 13:10:00,28.39,28.42,28.39,28.4,20000.0,24.9852,25.0116,24.9852,24.994,20000.0
2014-11-24 13:15:00,28.4,28.41,28.39,28.39,30700.0,24.994,25.0028,24.9852,24.9852,30700.0
2014-11-24 13:20:00,28.4,28.41,28.37,28.39,44700.0,24.994,25.0028,24.9676,24.9852,44700.0
2014-11-24 13:25:00,28.39,28.41,28.38,28.4,22400.0,24.9852,25.0028,24.9764,24.994,22400.0
2014-11-24 13:30:00,28.4,28.41,28.37,28.37,79900.0,24.994,25.0028,24.9676,24.9676,79900.0
2014-11-24 13:35:00,28.37,28.38,28.36,28.38,17600.0,24.9676,24.9764,24.9588,24.9764,17600.0
2014-11-24 13:40:00,28.37,28.38,28.36,28.36,20500.0,24.9676,24.9764,24.9588,24.9588,20500.0
2014-11-24 13:45:00,28.37,28.37,28.35,28.35,137600.0,24.9676,24.9676,24.95,24.95,137600.0
2014-11-24 13:50:00,28.35,28.38,28.35,28.37,25300.0,24.95,24.9764,24.95,24.9676,25300.0
2014-11-24 13:55:00,28.37,28.38,28.37,28.37,12800.0,24.9676,24.9764,24.9676,24.9676,12800.0
2014-11-24 14:00:00,28.37,28.41,28.37,28.4,27800.0,24.9676,25.0028,24.9676,24.994,27800.0
2014-11-24 14:05:00,28.41,28.44,28.4,28.43,72700.0,25.0028,25.0292,24.994,25.0204,72700.0
2014-11-24 14:10:00,28.43,28.43,28.4,28.4,16600.0,25.0204,25.0204,24.994,24.994,16600.0
2014-11-24 14:15:00,28.4,28.43,28.39,28.43,42300.0,24.994,25.0204,24.9852,25.0204,42300.0
2014-11-24 14:20:00,28.43,28.43,28.4,28.4,19700.0,25.0204,25.0204,24.994,24.994,19700.0
2014-11-24 14:25:00,28.4,28.41,28.39,28.4,52300.0,24.994,25.0028,24.9852,24.994,52300.0
2014-11-24 14:30:00,28.39,28.41,28.39,28.41,32400.0,24.9852,25.0028,24.9852,25.0028,32400.0
2014-11-24 14:35:00,28.41,28.41,28.38,28.4,50500.0,25.0028,25.0028,24.9764,24.994,50500.0
2014-11-24 14:40:00,28.4,28.4,28.38,28.39,25200.0,24.994,24.994,24.9764,24.9852,25200.0
2014-11-24 14:45:00,28.38,28.39,28.38,28.39,26700.0,24.9764,24.9852,24.9764,24.9852,26700.0
2014-11-24 14:50:00,28.39,28.39,28.37,28.37,32000.0,24.9852,24.9852,24.9676,24.9676,32000.0
2014-11-24 14:55:00,28.36,28.37,28.33,28.33,50500.0,24.9588,24.9676,24.9324,24.9324,50500.0
2014-11-24 15:00:00,28.33,28.37,28.33,28.37,46900.0,24.9324,24.9676,24.9324,24.9676,46900.0
2014-11-24 15:05:00,28.37,28.37,28.34,28.35,53100.0,24.9676,24.9676,24.9412,24.95,53100.0
2014-11-24 15:10:00,28.34,28.35,28.33,28.34,39400.0,24.9412,24.95,24.9324,24.9412,39400.0
2014-11-24 15:15:00,28.34,28.34,28.33,28.33,34800.0,24.9412,24.9412,24.9324,24.9324,34800.0
2014-11-24 15:20:00,28.33,28.37,28.33,28.36,76700.0,24.9324,24.9676,24.9324,24.9588,76700.0
2014-11-24 15:25:00,28.37,28.43,28.36,28.43,223500.0,24.9676,25.0204,24.9588,25.0204,223500.0
2014-11-24 15:30:00,28.43,28.43,28.41,28.41,125000.0,25.0204,25.0204,25.0028,25.0028,125000.0
2014-11-24 15:35:00,28.41,28.43,28.4,28.42,159400.0,25.0028,25.0204,24.994,25.0116,159400.0
2014-11-24 15:40:00,28.42,28.44,28.41,28.43,71700.0,25.0116,25.0292,25.0028,25.0204,71700.0
2014-11-24 15:45:00,28.43,28.43,28.41,28.42,75600.0,25.0204,25.0204,25.0028,25.0116,75600.0
2014-11-24 15:50:00,28.41,28.42,28.41,28.42,119300.0,25.0028,25.0116,25.0028,25.0116,119300.0
2014-11-24 15:55:00,28.42,28.43,28.4,28.42,380900.0,25.0116,25.0204,24.994,25.0116,380900.0
2014-11-25 09:30:00,28.5,28.55,28.44,28.53,41800.0,25.082,25.126,25.0292,25.1084,41800.0
2014-11-25 09:35:00,28.52,28.53,28.44,28.44,23400.0,25.0996,25.1084,25.0292,25.0292,23400.0
2014-11-25 09:40:00,28.45,28.45,28.35,28.44,109100.0,25.038,25.038,24.95,25.0292,109100.0
2014-11-25 09:45:00,28.43,28.44,28.4,28.43,97700.0,25.0204,25.0292,24.994,25.0204,97700.0
2014-11-25 09:50:00,28.42,28.43,28.36,28.36,26500.0,25.0116,25.0204,24.9588,24.9588,26500.0
2014-11-25 09:55:00,28.37,28.41,28.34,28.4,25200.0,24.9676,25.0028,24.9412,24.994,25200.0
2014-11-25 10:00:00,28.4,28.41,28.34,28.34,28600.0,24.994,25.0028,24.9412,24.9412,28600.0
2014-11-25 10:05:00,28.34,28.35,28.31,28.34,37500.0,24.9412,24.95,24.9148,24.9412,37500.0
2014-11-25 10:10:00,28.34,28.41,28.34,28.4,31100.0,24.9412,25.0028,24.9412,24.994,31100.0
2014-11-25 10:15:00,28.4,28.42,28.37,28.39,59400.0,24.994,25.0116,24.9676,24.9852,59400.0
2014-11-25 10:20:00,28.38,28.41,28.37,28.39,22200.0,24.9764,25.0028,24.9676,24.9852,22200.0
2014-11-25 10:25:00,28.39,28.45,28.38,28.45,20100.0,24.9852,25.038,24.9764,25.038,20100.0
2014-11-25 10:30:00,28.45,28.46,28.43,28.44,17000.0,25.038,25.0468,25.0204,25.0292,17000.0
2014-11-25 10:35:00,28.45,28.45,28.38,28.38,35400.0,25.038,25.038,24.9764,24.9764,35400.0
2014-11-25 10:40:00,28.38,28.38,28.36,28.37,23900.0,24.9764,24.9764,24.9588,24.9676,23900.0
2014-11-25 10:45:00,28.37,28.39,28.36,28.37,43800.0,24.9676,24.9852,24.9588,24.9676,43800.0
2014-11-25 10:50:00,28.37,28.41,28.35,28.37,28400.0,24.9676,25.0028,24.95,24.9676,28400.0
2014-11-25 10:55:00,28.37,28.38,28.36,28.37,21300.0,24.9676,24.9764,24.9588,24.9676,21300.0
2014-11-25 11:00:00,28.37,28.4,28.37,28.4,9600.0,24.9676,24.994,24.9676,24.994,9600.0
2014-11-25 11:05:00,28.4,28.4,28.36,28.37,25800.0,24.994,24.994,24.9588,24.9676,25800.0
2014-11-25 11:10:00,28.38,28.38,28.36,28.36,11800.0,24.9764,24.9764,24.9588,24.9588,11800.0
2014-11-25 11:15:00,28.36,28.37,28.34,28.35,19700.0,24.9588,24.9676,24.9412,24.95,19700.0
2014-11-25 11:20:00,28.36,28.37,28.35,28.36,15800.0,24.9588,24.9676,24.95,24.9588,15800.0
2014-11-25 11:25:00,28.37,28.39,28.36,28.37,58100.0,24.9676,24.9852,24.9588,24.9676,58100.0
2014-11-25 11:30:00,28.37,28.41,28.37,28.38,59600.0,24.9676,25.0028,24.9676,24.9764,59600.0
2014-11-25 11:35:00,28.38,28.41,28.37,28.4,15700.0,24.9764,25.0028,24.9676,24.994,15700.0
2014-11-25 11:40:00,28.41,28.44,28.4,28.43,12300.0,25.0028,25.0292,24.994,25.0204,12300.0
2014-11-25 11:45:00,28.43,28.45,28.42,28.45,17600.0,25.0204,25.038,25.0116,25.038,17600.0
2014-11-25 11:50:00,28.44,28.45,28.41,28.41,26000.0,25.0292,25.038,25.0028,25.0028,26000.0
2014-11-25 11:55:00,28.42,28.43,28.41,28.43,24900.0,25.0116,25.0204,25.0028,25.0204,24900.0
2014-11-25 12:00:00,28.43,28.44,28.42,28.42,16200.0,25.0204,25.0292,25.0116,25.0116,16200.0
2014-11-25 12:05:00,28.43,28.43,28.41,28.41,7000.0,25.0204,25.0204,25.0028,25.0028,7000.0
2014-11-25 12:10:00,28.41,28.42,28.39,28.39,8500.0,25.0028,25.0116,24.9852,24.9852,8500.0
2014-11-25 12:15:00,28.4,28.4,28.38,28.38,8800.0,24.994,24.994,24.9764,24.9764,8800.0
2014-11-25 12:20:00,28.38,28.41,28.37,28.41,71700.0,24.9764,25.0028,24.9676,25.0028,71700.0
2014-11-25 12:25:00,28.41,28.42,28.4,28.41,8000.0,25.0028,25.0116,24.994,25.0028,8000.0
2014-11-25 12:30:00,28.41,28.44,28.41,28.44,27200.0,25.0028,25.0292,25.0028,25.0292,27200.0
2014-11-25 12:35:00,28.44,28.47,28.44,28.47,41400.0,25.0292,25.0556,25.0292,25.0556,41400.0
2014-11-25 12:40:00,28.47,28.54,28.47,28.53,59300.0,25.0556,25.1172,25.0556,25.1084,59300.0
2014-11-25 12:45:00,28.53,28.53,28.5,28.5,36700.0,25.1084,25.1084,25.082,25.082,36700.0
2014-11-25 12:50:00,28.5,28.5,28.47,28.49,31400.0,25.082,25.082,25.0556,25.0732,31400.0
2014-11-25 12:55:00,28.49,28.49,28.46,28.46,18700.0,25.0732,25.0732,25.0468,25.0468,18700.0
2014-11-25 13:00:00,28.46,28.48,28.45,28.46,25600.0,25.0468,25.0644,25.038,25.0468,25600.0
2014-11-25 13:05:00,28.46,28.47,28.44,28.45,16000.0,25.0468,25.0556,25.0292,25.038,16000.0
2014-11-25 13:10:00,28.45,28.45,28.44,28.45,16700.0,25.038,25.038,25.0292,25.038,16700.0
2014-11-25 13:15:00,28.44,28.46,28.44,28.45,14300.0,25.0292,25.0468,25.0292,25.038,14300.0
2014-11-25 13:20:00,28.45,28.46,28.43,28.44,92400.0,25.038,25.0468,25.0204,25.0292,92400.0
2014-11-25 13:25:00,28.43,28.45,28.42,28.43,78400.0,25.0204,25.038,25.0116,25.0204,78400.0
2014-11-25 13:30:00,28.44,28.44,28.42,28.43,18600.0,25.0292,25.0292,25.0116,25.0204,18600.0
2014-11-25 13:35:00,28.43,28.43,28.42,28.42,15200.0,25.0204,25.0204,25.0116,25.0116,15200.0
2014-11-25 13:40:00,28.42,28.43,28.41,28.43,37300.0,25.0116,25.0204,25.0028,25.0204,37300.0
2014-11-25 13:45:00,28.42,28.43,28.41,28.43,33600.0,25.0116,25.0204,25.0028,25.0204,33600.0
2014-11-25 13:50:00,28.43,28.44,28.4,28.41,31100.0,25.0204,25.0292,24.994,25.0028,31100.0
2014-11-25 13:55:00,28.41,28.42,28.4,28.42,47800.0,25.0028,25.0116,24.994,25.0116,47800.0
2014-11-25 14:00:00,28.41,28.42,28.41,28.42,9100.0,25.0028,25.0116,25.0028,25.0116,9100.0
2014-11-25 14:05:00,28.42,28.43,28.41,28.43,62600.0,25.0116,25.0204,25.0028,25.0204,62600.0
2014-11-25 14:10:00,28.44,28.44,28.41,28.43,66400.0,25.0292,25.0292,25.0028,25.0204,66400.0
2014-11-25 14:15:00,28.43,28.43,28.41,28.42,17300.0,25.0204,25.0204,25.0028,25.0116,17300.0
2014-11-25 14:20:00,28.42,28.43,28.41,28.43,53000.0,25.0116,25.0204,25.0028,25.0204,53000.0
2014-11-25 14:25:00,28.43,28.43,28.39,28.4,76900.0,25.0204,25.0204,24.9852,24.994,76900.0
2014-11-25 14:30:00,28.4,28.42,28.38,28.41,84300.0,24.994,25.0116,24.9764,25.0028,84300.0
2014-11-25 14:35:00,28.41,28.42,28.39,28.4,47900.0,25.0028,25.0116,24.9852,24.994,47900.0
2014-11-25 14:40:00,28.41,28.42,28.39,28.39,23200.0,25.0028,25.0116,24.9852,24.9852,23200.0
2014-11-25 14:45:00,28.39,28.4,28.38,28.38,33600.0,24.9852,24.994,24.9764,24.9764,33600.0
2014-11-25 14:50:00,28.38,28.42,28.37,28.4,103000.0,24.9764,25.0116,24.9676,24.994,103000.0
2014-11-25 14:55:00,28.4,28.41,28.39,28.41,41700.0,24.994,25.0028,24.9852,25.0028,41700.0
2014-11-25 15:00:00,28.41,28.44,28.4,28.42,49000.0,25.0028,25.0292,24.994,25.0116,49000.0
2014-11-25 15:05:00,28.43,28.46,28.42,28.44,27300.0,25.0204,25.0468,25.0116,25.0292,27300.0
2014-11-25 15:10:00,28.44,28.44,28.42,28.43,37800.0,25.0292,25.0292,25.0116,25.0204,37800.0
2014-11-25 15:15:00,28.43,28.43,28.41,28.42,36200.0,25.0204,25.0204,25.0028,25.0116,36200.0
2014-11-25 15:20:00,28.43,28.43,28.41,28.43,44900.0,25.0204,25.0204,25.0028,25.0204,44900.0
2014-11-25 15:25:00,28.43,28.45,28.42,28.43,56300.0,25.0204,25.038,25.0116,25.0204,56300.0
2014-11-25 15:30:00,28.43,28.44,28.41,28.42,40300.0,25.0204,25.0292,25.0028,25.0116,40300.0
2014-11-25 15:35:00,28.42,28.43,28.41,28.42,65800.0,25.0116,25.0204,25.0028,25.0116,65800.0
2014-11-25 15:40:00,28.42,28.43,28.4,28.41,103300.0,25.0116,25.0204,24.994,25.0028,103300.0
2014-11-25 15:45:00,28.4,28.41,28.38,28.4,162300.0,24.994,25.0028,24.9764,24.994,162300.0
2014-11-25 15:50:00,28.4,28.42,28.39,28.4,158000.0,24.994,25.0116,24.9852,24.994,158000.0
2014-11-25 15:55:00,28.4,28.4,28.38,28.38,423100.0,24.994,24.994,24.9764,24.9764,423100.0
2014-11-26 09:30:00,28.43,28.46,28.32,28.33,67300.0,25.0204,25.0468,24.9236,24.9324,67300.0
2014-11-26 09:35:00,28.33,28.41,28.32,28.38,31600.0,24.9324,25.0028,24.9236,24.9764,31600.0
2014-11-26 09:40:00,28.38,28.38,28.29,28.32,29400.0,24.9764,24.9764,24.8972,24.9236,29400.0
2014-11-26 09:45:00,28.31,28.33,28.28,28.29,53000.0,24.9148,24.9324,24.8884,24.8972,53000.0
2014-11-26 09:50:00,28.3,28.37,28.28,28.36,15500.0,24.906,24.9676,24.8884,24.9588,15500.0
2014-11-26 09:55:00,28.37,28.38,28.33,28.34,31000.0,24.9676,24.9764,24.9324,24.9412,31000.0
2014-11-26 10:00:00,28.34,28.36,28.3,28.35,116800.0,24.9412,24.9588,24.906,24.95,116800.0
2014-11-26 10:05:00,28.36,28.39,28.34,28.35,33000.0,24.9588,24.9852,24.9412,24.95,33000.0
2014-11-26 10:10:00,28.34,28.38,28.33,28.37,60500.0,24.9412,24.9764,24.9324,24.9676,60500.0
2014-11-26 10:15:00,28.36,28.36,28.3,28.32,179700.0,24.9588,24.9588,24.906,24.9236,179700.0
2014-11-26 10:20:00,28.32,28.32,28.28,28.3,69400.0,24.9236,24.9236,24.8884,24.906,69400.0
2014-11-26 10:25:00,28.32,28.32,28.28,28.3,30800.0,24.9236,24.9236,24.8884,24.906,30800.0
2014-11-26 10:30:00,28.3,28.31,28.28,28.29,56500.0,24.906,24.9148,24.8884,24.8972,56500.0
2014-11-26 10:35:00,28.29,28.31,28.27,28.29,61300.0,24.8972,24.9148,24.8796,24.8972,61300.0
2014-11-26 10:40:00,28.29,28.29,28.27,28.28,19000.0,24.8972,24.8972,24.8796,24.8884,19000.0
2014-11-26 10:45:00,28.28,28.29,28.25,28.28,27200.0,24.8884,24.8972,24.862,24.8884,27200.0
2014-11-26 10:50:00,28.28,28.28,28.24,28.27,25500.0,24.8884,24.8884,24.8532,24.8796,25500.0
2014-11-26 10:55:00,28.27,28.29,28.26,28.29,15600.0,24.8796,24.8972,24.8708,24.8972,15600.0
2014-11-26 11:00:00,28.29,28.31,28.28,28.3,18600.0,24.8972,24.9148,24.8884,24.906,18600.0
2014-11-26 11:05:00,28.3,28.3,28.26,28.28,38700.0,24.906,24.906,24.8708,24.8884,38700.0
2014-11-26 11:10:00,28.28,28.29,28.27,28.27,20100.0,24.8884,24.8972,24.8796,24.8796,20100.0
2014-11-26 11:15:00,28.28,28.29,28.26,28.27,78900.0,24.8884,24.8972,24.8708,24.8796,78900.0
2014-11-26 11:20:00,28.26,28.27,28.25,28.26,8800.0,24.8708,24.8796,24.862,24.8708,8800.0
2014-11-26 11:25:00,28.26,28.27,28.25,28.27,16500.0,24.8708,24.8796,24.862,24.8796,16500.0
2014-11-26 11:30:00,28.26,28.27,28.25,28.25,16900.0,24.8708,24.8796,24.862,24.862,16900.0
2014-11-26 11:35:00,28.25,28.27,28.25,28.26,44300.0,24.862,24.8796,24.862,24.8708,44300.0
2014-11-26 11:40:00,28.26,28.29,28.26,28.28,33700.0,24.8708,24.8972,24.8708,24.8884,33700.0
2014-11-26 11:45:00,28.28,28.28,28.26,28.28,17400.0,24.8884,24.8884,24.8708,24.8884,17400.0
2014-11-26 11:50:00,28.28,28.29,28.27,28.28,20500.0,24.8884,24.8972,24.8796,24.8884,20500.0
2014-11-26 11:55:00,28.28,28.3,28.27,28.29,11600.0,24.8884,24.906,24.8796,24.8972,11600.0
2014-11-26 12:00:00,28.3,28.31,28.29,28.3,79700.0,24.906,24.9148,24.8972,24.906,79700.0
2014-11-26 12:05:00,28.3,28.32,28.27,28.28,14300.0,24.906,24.9236,24.8796,24.8884,14300.0
2014-11-26 12:10:00,28.28,28.28,28.26,28.28,44400.0,24.8884,24.8884,24.8708,24.8884,44400.0
2014-11-26 12:15:00,28.27,28.29,28.26,28.26,19800.0,24.8796,24.8972,24.8708,24.8708,19800.0
2014-11-26 12:20:00,28.26,28.27,28.25,28.25,17000.0,24.8708,24.8796,24.862,24.862,17000.0
2014-11-26 12:25:00,28.25,28.26,28.25,28.26,3400.0,24.862,24.8708,24.862,24.8708,3400.0
2014-11-26 12:30:00,28.25,28.28,28.25,28.28,13600.0,24.862,24.8884,24.862,24.8884,13600.0
2014-11-26 12:35:00,28.28,28.28,28.26,28.27,12500.0,24.8884,24.8884,24.8708,24.8796,12500.0
2014-11-26 12:40:00,28.28,28.3,28.27,28.29,20300.0,24.8884,24.906,24.8796,24.8972,20300.0
2014-11-26 12:45:00,28.29,28.29,28.28,28.29,12000.0,24.8972,24.8972,24.8884,24.8972,12000.0
2014-11-26 12:50:00,28.28,28.29,28.28,28.29,12900.0,24.8884,24.8972,24.8884,24.8972,12900.0
2014-11-26 12:55:00,28.28,28.3,28.28,28.29,18800.0,24.8884,24.906,24.8884,24.8972,18800.0
2014-11-26 13:00:00,28.3,28.33,28.29,28.32,35000.0,24.906,24.9324,24.8972,24.9236,35000.0
2014-11-26 13:05:00,28.32,28.33,28.3,28.32,23300.0,24.9236,24.9324,24.906,24.9236,23300.0
2014-11-26 13:10:00,28.32,28.33,28.3,28.33,32400.0,24.9236,24.9324,24.906,24.9324,32400.0
2014-11-26 13:15:00,28.33,28.35,28.31,28.35,15600.0,24.9324,24.95,24.9148,24.95,15600.0
2014-11-26 13:20:00,28.35,28.35,28.33,28.34,11000.0,24.95,24.95,24.9324,24.9412,11000.0
2014-11-26 13:25:00,28.34,28.35,28.31,28.34,35900.0,24.9412,24.95,24.9148,24.9412,35900.0
2014-11-26 13:30:00,28.34,28.36,28.33,28.36,22000.0,24.9412,24.9588,24.9324,24.9588,22000.0
2014-11-26 13:35:00,28.36,28.37,28.36,28.37,14000.0,24.9588,24.9676,24.9588,24.9676,14000.0
2014-11-26 13:40:00,28.37,28.39,28.36,28.39,10700.0,24.9676,24.9852,24.9588,24.9852,10700.0
2014-11-26 13:45:00,28.39,28.39,28.37,28.38,25800.0,24.9852,24.9852,24.9676,24.9764,25800.0
2014-11-26 13:50:00,28.39,28.39,28.35,28.36,67900.0,24.9852,24.9852,24.95,24.9588,67900.0
2014-11-26 13:55:00,28.35,28.37,28.35,28.36,18400.0,24.95,24.9676,24.95,24.9588,18400.0
2014-11-26 14:00:00,28.37,28.37,28.36,28.36,2500.0,24.9676,24.9676,24.9588,24.9588,2500.0
2014-11-26 14:05:00,28.36,28.37,28.34,28.34,19200.0,24.9588,24.9676,24.9412,24.9412,19200.0
2014-11-26 14:10:00,28.35,28.35,28.34,28.34,3300.0,24.95,24.95,24.9412,24.9412,3300.0
2014-11-26 14:15:00,28.34,28.35,28.34,28.35,7700.0,24.9412,24.95,24.9412,24.95,7700.0
2014-11-26 14:20:00,28.35,28.35,28.33,28.34,23000.0,24.95,24.95,24.9324,24.9412,23000.0
2014-11-26 14:25:00,28.34,28.34,28.33,28.33,1900.0,24.9412,24.9412,24.9324,24.9324,1900.0
2014-11-26 14:30:00,28.34,28.35,28.33,28.35,14900.0,24.9412,24.95,24.9324,24.95,14900.0
2014-11-26 14:35:00,28.35,28.35,28.32,28.32,13600.0,24.95,24.95,24.9236,24.9236,13600.0
2014-11-26 14:40:00,28.32,28.33,28.31,28.31,16500.0,24.9236,24.9324,24.9148,24.9148,16500.0
2014-11-26 14:45:00,28.32,28.33,28.31,28.31,26500.0,24.9236,24.9324,24.9148,24.9148,26500.0
2014-11-26 14:50:00,28.31,28.32,28.3,28.31,44200.0,24.9148,24.9236,24.906,24.9148,44200.0
2014-11-26 14:55:00,28.32,28.32,28.29,28.29,25900.0,24.9236,24.9236,24.8972,24.8972,25900.0
2014-11-26 15:00:00,28.3,28.3,28.28,28.28,23400.0,24.906,24.906,24.8884,24.8884,23400.0
2014-11-26 15:05:00,28.28,28.29,28.27,28.28,21500.0,24.8884,24.8972,24.8796,24.8884,21500.0
2014-11-26 15:10:00,28.27,28.28,28.27,28.27,20600.0,24.8796,24.8884,24.8796,24.8796,20600.0
2014-11-26 15:15:00,28.27,28.28,28.27,28.28,31800.0,24.8796,24.8884,24.8796,24.8884,31800.0
2014-11-26 15:20:00,28.27,28.28,28.27,28.28,26700.0,24.8796,24.8884,24.8796,24.8884,26700.0
2014-11-26 15:25:00,28.27,28.28,28.26,28.26,57200.0,24.8796,24.8884,24.8708,24.8708,57200.0
2014-11-26 15:30:00,28.26,28.28,28.26,28.27,83900.0,24.8708,24.8884,24.8708,24.8796,83900.0
2014-11-26 15:35:00,28.26,28.27,28.25,28.27,92800.0,24.8708,24.8796,24.862,24.8796,92800.0
2014-11-26 15:40:00,28.26,28.27,28.25,28.25,79100.0,24.8708,24.8796,24.862,24.862,79100.0
2014-11-26 15:45:00,28.26,28.28,28.25,28.27,149100.0,24.8708,24.8884,24.862,24.8796,149100.0
2014-11-26 15:50:00,28.27,28.3,28.26,28.27,158400.0,24.8796,24.906,24.8708,24.8796,158400.0
2014-11-26 15:55:00,28.28,28.3,28.27,28.29,239500.0,24.8884,24.906,24.8796,24.8972,239500.0
2014-11-28 09:30:00,28.29,28.43,28.29,28.32,101000.0,24.8972,25.0204,24.8972,24.9236,101000.0
2014-11-28 09:35:00,28.32,28.35,28.2,28.3,84800.0,24.9236,24.95,24.818,24.906,84800.0
2014-11-28 09:40:00,28.31,28.37,28.31,28.33,19000.0,24.9148,24.9676,24.9148,24.9324,19000.0
2014-11-28 09:45:00,28.33,28.38,28.33,28.36,30400.0,24.9324,24.9764,24.9324,24.9588,30400.0
2014-11-28 09:50:00,28.36,28.4,28.33,28.38,47600.0,24.9588,24.994,24.9324,24.9764,47600.0
2014-11-28 09:55:00,28.39,28.4,28.37,28.39,27000.0,24.9852,24.994,24.9676,24.9852,27000.0
2014-11-28 10:00:00,28.39,28.41,28.36,28.38,31300.0,24.9852,25.0028,24.9588,24.9764,31300.0
2014-11-28 10:05:00,28.38,28.4,28.35,28.4,18700.0,24.9764,24.994,24.95,24.994,18700.0
2014-11-28 10:10:00,28.39,28.44,28.38,28.42,20600.0,24.9852,25.0292,24.9764,25.0116,20600.0
2014-11-28 10:15:00,28.42,28.42,28.39,28.4,20700.0,25.0116,25.0116,24.9852,24.994,20700.0
2014-11-28 10:20:00,28.4,28.4,28.36,28.38,19700.0,24.994,24.994,24.9588,24.9764,19700.0
2014-11-28 10:25:00,28.38,28.39,28.35,28.39,41200.0,24.9764,24.9852,24.95,24.9852,41200.0
2014-11-28 10:30:00,28.39,28.4,28.38,28.39,13100.0,24.9852,24.994,24.9764,24.9852,13100.0
2014-11-28 10:35:00,28.39,28.42,28.39,28.42,21200.0,24.9852,25.0116,24.9852,25.0116,21200.0
2014-11-28 10:40:00,28.41,28.43,28.4,28.4,26800.0,25.0028,25.0204,24.994,24.994,26800.0
2014-11-28 10:45:00,28.4,28.41,28.39,28.41,14100.0,24.994,25.0028,24.9852,25.0028,14100.0
2014-11-28 10:50:00,28.41,28.41,28.38,28.39,12100.0,25.0028,25.0028,24.9764,24.9852,12100.0
2014-11-28 10:55:00,28.39,28.4,28.37,28.38,15400.0,24.9852,24.994,24.9676,24.9764,15400.0
2014-11-28 11:00:00,28.38,28.39,28.37,28.39,12300.0,24.9764,24.9852,24.9676,24.9852,12300.0
2014-11-28 11:05:00,28.38,28.44,28.38,28.43,16700.0,24.9764,25.0292,24.9764,25.0204,16700.0
2014-11-28 11:10:00,28.42,28.44,28.41,28.43,14300.0,25.0116,25.0292,25.0028,25.0204,14300.0
2014-11-28 11:15:00,28.44,28.44,28.42,28.43,9900.0,25.0292,25.0292,25.0116,25.0204,9900.0
2014-11-28 11:20:00,28.42,28.44,28.42,28.42,12800.0,25.0116,25.0292,25.0116,25.0116,12800.0
2014-11-28 11:25:00,28.43,28.44,28.4,28.4,15000.0,25.0204,25.0292,24.994,24.994,15000.0
2014-11-28 11:30:00,28.4,28.42,28.38,28.4,11500.0,24.994,25.0116,24.9764,24.994,11500.0
2014-11-28 11:35:00,28.4,28.42,28.39,28.42,18100.0,24.994,25.0116,24.9852,25.0116,18100.0
2014-11-28 11:40:00,28.42,28.43,28.41,28.41,33400.0,25.0116,25.0204,25.0028,25.0028,33400.0
2014-11-28 11:45:00,28.42,28.42,28.36,28.38,14500.0,25.0116,25.0116,24.9588,24.9764,14500.0
2014-11-28 11:50:00,28.37,28.38,28.35,28.36,11200.0,24.9676,24.9764,24.95,24.9588,11200.0
2014-11-28 11:55:00,28.35,28.35,28.33,28.33,20600.0,24.95,24.95,24.9324,24.9324,20600.0
2014-11-28 12:00:00,28.33,28.33,28.3,28.31,44000.0,24.9324,24.9324,24.906,24.9148,44000.0
2014-11-28 12:05:00,28.3,28.33,28.3,28.3,41200.0,24.906,24.9324,24.906,24.906,41200.0
2014-11-28 12:10:00,28.3,28.34,28.3,28.34,27600.0,24.906,24.9412,24.906,24.9412,27600.0
2014-11-28 12:15:00,28.33,28.34,28.32,28.34,15200.0,24.9324,24.9412,24.9236,24.9412,15200.0
2014-11-28 12:20:00,28.33,28.34,28.32,28.32,17500.0,24.9324,24.9412,24.9236,24.9236,17500.0
2014-11-28 12:25:00,28.32,28.34,28.32,28.33,15500.0,24.9236,24.9412,24.9236,24.9324,15500.0
2014-11-28 12:30:00,28.34,28.34,28.31,28.33,25700.0,24.9412,24.9412,24.9148,24.9324,25700.0
2014-11-28 12:35:00,28.32,28.33,28.31,28.31,16700.0,24.9236,24.9324,24.9148,24.9148,16700.0
2014-11-28 12:40:00,28.31,28.35,28.29,28.35,101000.0,24.9148,24.95,24.8972,24.95,101000.0
2014-11-28 12:45:00,28.35,28.35,28.29,28.29,25500.0,24.95,24.95,24.8972,24.8972,25500.0
2014-11-28 12:50:00,28.29,28.3,28.29,28.29,35300.0,24.8972,24.906,24.8972,24.8972,35300.0
2014-11-28 12:55:00,28.29,28.33,28.27,28.33,235900.0,24.8972,24.9324,24.8796,24.9324,235900.0
2014-12-01 09:30:00,28.08,28.08,27.83,27.92,237900.0,24.7124,24.7124,24.4924,24.5716,237900.0
2014-12-01 09:35:00,27.91,27.91,27.81,27.86,115600.0,24.5628,24.5628,24.4748,24.5188,115600.0
2014-12-01 09:40:00,27.85,27.91,27.81,27.91,101300.0,24.51,24.5628,24.4748,24.5628,101300.0
2014-12-01 09:45:00,27.92,27.93,27.8,27.81,115900.0,24.5716,24.5804,24.466,24.4748,115900.0
2014-12-01 09:50:00,27.8,27.8,27.68,27.68,63300.0,24.466,24.466,24.3604,24.3604,63300.0
2014-12-01 09:55:00,27.68,27.75,27.66,27.74,52500.0,24.3604,24.422,24.3428,24.4132,52500.0
2014-12-01 10:00:00,27.75,27.79,27.71,27.71,71600.0,24.422,24.4572,24.3868,24.3868,71600.0
2014-12-01 10:05:00,27.7,27.72,27.67,27.68,122400.0,24.378,24.3956,24.3516,24.3604,122400.0
2014-12-01 10:10:00,27.69,27.76,27.68,27.75,99000.0,24.3692,24.4308,24.3604,24.422,99000.0
2014-12-01 10:15:00,27.74,27.76,27.6,27.6,331600.0,24.4132,24.4308,24.29,24.29,331600.0
2014-12-01 10:20:00,27.61,27.66,27.61,27.64,117900.0,24.2988,24.3428,24.2988,24.3252,117900.0
2014-12-01 10:25:00,27.64,27.69,27.64,27.69,191500.0,24.3252,24.3692,24.3252,24.3692,191500.0
2014-12-01 10:30:00,27.7,27.73,27.69,27.72,83000.0,24.378,24.4044,24.3692,24.3956,83000.0
2014-12-01 10:35:00,27.72,27.72,27.63,27.65,269600.0,24.3956,24.3956,24.3164,24.334,269600.0
2014-12-01 10:40:00,27.65,27.65,27.53,27.57,85600.0,24.334,24.334,24.2284,24.2636,85600.0
2014-12-01 10:45:00,27.56,27.58,27.47,27.49,172300.0,24.2548,24.2724,24.1756,24.1932,172300.0
2014-12-01 10:50:00,27.48,27.49,27.38,27.44,194700.0,24.1844,24.1932,24.0964,24.1492,194700.0
2014-12-01 10:55:00,27.43,27.46,27.38,27.38,91600.0,24.1404,24.1668,24.0964,24.0964,91600.0
2014-12-01 11:00:00,27.39,27.4,27.33,27.37,103100.0,24.1052,24.114,24.0523,24.0876,103100.0
2014-12-01 11:05:00,27.36,27.41,27.35,27.35,95800.0,24.0788,24.1228,24.0699,24.0699,95800.0
2014-12-01 11:10:00,27.35,27.41,27.29,27.33,157300.0,24.0699,24.1228,24.0171,24.0523,157300.0
2014-12-01 11:15:00,27.33,27.38,27.33,27.34,105800.0,24.0523,24.0964,24.0523,24.0611,105800.0
2014-12-01 11:20:00,27.35,27.4,27.33,27.38,116700.0,24.0699,24.114,24.0523,24.0964,116700.0
2014-12-01 11:25:00,27.38,27.38,27.29,27.29,61900.0,24.0964,24.0964,24.0171,24.0171,61900.0
2014-12-01 11:30:00,27.3,27.36,27.29,27.33,73900.0,24.0259,24.0788,24.0171,24.0523,73900.0
2014-12-01 11:35:00,27.33,27.34,27.29,27.29,42300.0,24.0523,24.0611,24.0171,24.0171,42300.0
2014-12-01 11:40:00,27.3,27.34,27.29,27.34,66500.0,24.0259,24.0611,24.0171,24.0611,66500.0
2014-12-01 11:45:00,27.34,27.34,27.3,27.31,36200.0,24.0611,24.0611,24.0259,24.0347,36200.0
2014-12-01 11:50:00,27.3,27.31,27.27,27.27,62200.0,24.0259,24.0347,23.9995,23.9995,62200.0
2014-12-01 11:55:00,27.27,27.27,27.25,27.25,36600.0,23.9995,23.9995,23.9819,23.9819,36600.0
2014-12-01 12:00:00,27.26,27.28,27.23,27.26,112800.0,23.9907,24.0083,23.9643,23.9907,112800.0
2014-12-01 12:05:00,27.27,27.34,27.26,27.33,238800.0,23.9995,24.0611,23.9907,24.0523,238800.0
2014-12-01 12:10:00,27.33,27.39,27.32,27.39,106800.0,24.0523,24.1052,24.0435,24.1052,106800.0
2014-12-01 12:15:00,27.39,27.42,27.39,27.39,60700.0,24.1052,24.1316,24.1052,24.1052,60700.0
2014-12-01 12:20:00,27.39,27.39,27.34,27.38,61700.0,24.1052,24.1052,24.0611,24.0964,61700.0
2014-12-01 12:25:00,27.38,27.38,27.31,27.32,50200.0,24.0964,24.0964,24.0347,24.0435,50200.0
2014-12-01 12:30:00,27.32,27.37,27.31,27.37,66900.0,24.0435,24.0876,24.0347,24.0876,66900.0
2014-12-01 12:35:00,27.37,27.38,27.33,27.35,45000.0,24.0876,24.0964,24.0523,24.0699,45000.0
2014-12-01 12:40:00,27.34,27.4,27.34,27.36,48600.0,24.0611,24.114,24.0611,24.0788,48600.0
2014-12-01 12:45:00,27.37,27.45,27.35,27.44,103100.0,24.0876,24.158,24.0699,24.1492,103100.0
2014-12-01 12:50:00,27.45,27.47,27.41,27.46,55300.0,24.158,24.1756,24.1228,24.1668,55300.0
2014-12-01 12:55:00,27.46,27.55,27.46,27.54,65500.0,24.1668,24.246,24.1668,24.2372,65500.0
2014-12-01 13:00:00,27.54,27.57,27.5,27.51,40400.0,24.2372,24.2636,24.202,24.2108,40400.0
2014-12-01 13:05:00,27.5,27.56,27.5,27.54,61700.0,24.202,24.2548,24.202,24.2372,61700.0
2014-12-01 13:10:00,27.55,27.57,27.53,27.53,48500.0,24.246,24.2636,24.2284,24.2284,48500.0
2014-12-01 13:15:00,27.53,27.6,27.52,27.57,85600.0,24.2284,24.29,24.2196,24.2636,85600.0
2014-12-01 13:20:00,27.56,27.62,27.56,27.59,32800.0,24.2548,24.3076,24.2548,24.2812,32800.0
2014-12-01 13:25:00,27.59,27.59,27.54,27.55,29400.0,24.2812,24.2812,24.2372,24.246,29400.0
2014-12-01 13:30:00,27.56,27.6,27.55,27.58,50100.0,24.2548,24.29,24.246,24.2724,50100.0
2014-12-01 13:35:00,27.58,27.62,27.57,27.61,65100.0,24.2724,24.3076,24.2636,24.2988,65100.0
2014-12-01 13:40:00,27.61,27.62,27.59,27.59,26600.0,24.2988,24.3076,24.2812,24.2812,26600.0
2014-12-01 13:45:00,27.6,27.65,27.59,27.64,68400.0,24.29,24.334,24.2812,24.3252,68400.0
2014-12-01 13:50:00,27.63,27.64,27.62,27.64,29300.0,24.3164,24.3252,24.3076,24.3252,29300.0
2014-12-01 13:55:00,27.63,27.66,27.6,27.6,114600.0,24.3164,24.3428,24.29,24.29,114600.0
2014-12-01 14:00:00,27.6,27.62,27.59,27.62,47000.0,24.29,24.3076,24.2812,24.3076,47000.0
2014-12-01 14:05:00,27.61,27.62,27.57,27.57,53600.0,24.2988,24.3076,24.2636,24.2636,53600.0
2014-12-01 14:10:00,27.58,27.58,27.54,27.56,56000.0,24.2724,24.2724,24.2372,24.2548,56000.0
2014-12-01 14:15:00,27.57,27.58,27.54,27.58,56800.0,24.2636,24.2724,24.2372,24.2724,56800.0
2014-12-01 14:20:00,27.57,27.58,27.5,27.5,66800.0,24.2636,24.2724,24.202,24.202,66800.0
2014-12-01 14:25:00,27.5,27.53,27.49,27.51,87400.0,24.202,24.2284,24.1932,24.2108,87400.0
2014-12-01 14:30:00,27.51,27.58,27.51,27.58,86400.0,24.2108,24.2724,24.2108,24.2724,86400.0
2014-12-01 14:35:00,27.58,27.59,27.54,27.58,77100.0,24.2724,24.2812,24.2372,24.2724,77100.0
2014-12-01 14:40:00,27.58,27.6,27.56,27.58,91900.0,24.2724,24.29,24.2548,24.2724,91900.0
2014-12-01 14:45:00,27.57,27.58,27.54,27.54,37000.0,24.2636,24.2724,24.2372,24.2372,37000.0
2014-12-01 14:50:00,27.54,27.56,27.53,27.55,49000.0,24.2372,24.2548,24.2284,24.246,49000.0
2014-12-01 14:55:00,27.56,27.58,27.56,27.57,44000.0,24.2548,24.2724,24.2548,24.2636,44000.0
2014-12-01 15:00:00,27.56,27.62,27.56,27.59,121700.0,24.2548,24.3076,24.2548,24.2812,121700.0
2014-12-01 15:05:00,27.6,27.64,27.59,27.64,293800.0,24.29,24.3252,24.2812,24.3252,293800.0
2014-12-01 15:10:00,27.63,27.71,27.63,27.67,157100.0,24.3164,24.3868,24.3164,24.3516,157100.0
2014-12-01 15:15:00,27.67,27.76,27.65,27.74,256500.0,24.3516,24.4308,24.334,24.4132,256500.0
2014-12-01 15:20:00,27.74,27.76,27.72,27.74,122600.0,24.4132,24.4308,24.3956,24.4132,122600.0
2014-12-01 15:25:00,27.74,27.78,27.73,27.73,98800.0,24.4132,24.4484,24.4044,24.4044,98800.0
2014-12-01 15:30:00,27.74,27.75,27.71,27.74,126300.0,24.4132,24.422,24.3868,24.4132,126300.0
2014-12-01 15:35:00,27.74,27.74,27.66,27.7,147500.0,24.4132,24.4132,24.3428,24.378,147500.0
2014-12-01 15:40:00,27.7,27.71,27.69,27.69,149800.0,24.378,24.3868,24.3692,24.3692,149800.0
2014-12-01 15:45:00,27.7,27.71,27.67,27.68,187100.0,24.378,24.3868,24.3516,24.3604,187100.0
2014-12-01 15:50:00,27.67,27.69,27.65,27.66,279200.0,24.3516,24.3692,24.334,24.3428,279200.0
2014-12-01 15:55:00,27.67,27.69,27.65,27.65,327700.0,24.3516,24.3692,24.334,24.334,327700.0
2014-12-02 09:30:00,27.86,28.06,27.76,27.97,219700.0,24.5188,24.6948,24.4308,24.6156,219700.0
2014-12-02 09:35:00,27.96,28.06,27.93,27.96,104600.0,24.6068,24.6948,24.5804,24.6068,104600.0
2014-12-02 09:40:00,27.96,28.05,27.94,28.0,70100.0,24.6068,24.686,24.5892,24.642,70100.0
2014-12-02 09:45:00,28.0,28.01,27.88,27.9,75100.0,24.642,24.6508,24.5364,24.554,75100.0
2014-12-02 09:50:00,27.91,27.91,27.84,27.85,68200.0,24.5628,24.5628,24.5012,24.51,68200.0
2014-12-02 09:55:00,27.85,27.91,27.81,27.88,317600.0,24.51,24.5628,24.4748,24.5364,317600.0
2014-12-02 10:00:00,27.89,28.06,27.88,28.05,95100.0,24.5452,24.6948,24.5364,24.686,95100.0
2014-12-02 10:05:00,28.04,28.05,27.99,28.01,75200.0,24.6772,24.686,24.6332,24.6508,75200.0
2014-12-02 10:10:00,28.01,28.03,27.95,27.95,56400.0,24.6508,24.6684,24.598,24.598,56400.0
2014-12-02 10:15:00,27.95,27.97,27.91,27.93,151300.0,24.598,24.6156,24.5628,24.5804,151300.0
2014-12-02 10:20:00,27.94,27.94,27.87,27.88,35300.0,24.5892,24.5892,24.5276,24.5364,35300.0
2014-12-02 10:25:00,27.89,27.92,27.89,27.89,40100.0,24.5452,24.5716,24.5452,24.5452,40100.0
2014-12-02 10:30:00,27.9,27.92,27.89,27.92,29800.0,24.554,24.5716,24.5452,24.5716,29800.0
2014-12-02 10:35:00,27.92,27.95,27.91,27.93,38300.0,24.5716,24.598,24.5628,24.5804,38300.0
2014-12-02 10:40:00,27.93,27.99,27.93,27.97,32300.0,24.5804,24.6332,24.5804,24.6156,32300.0
2014-12-02 10:45:00,27.97,28.03,27.97,28.0,39500.0,24.6156,24.6684,24.6156,24.642,39500.0
2014-12-02 10:50:00,28.0,28.0,27.97,27.98,46200.0,24.642,24.642,24.6156,24.6244,46200.0
2014-12-02 10:55:00,27.99,28.04,27.98,28.02,49600.0,24.6332,24.6772,24.6244,24.6596,49600.0
2014-12-02 11:00:00,28.03,28.04,28.0,28.02,66200.0,24.6684,24.6772,24.642,24.6596,66200.0
2014-12-02 11:05:00,28.03,28.05,28.02,28.04,22300.0,24.6684,24.686,24.6596,24.6772,22300.0
2014-12-02 11:10:00,28.04,28.09,28.03,28.08,34900.0,24.6772,24.7212,24.6684,24.7124,34900.0
2014-12-02 11:15:00,28.09,28.12,28.09,28.1,29500.0,24.7212,24.7476,24.7212,24.73,29500.0
2014-12-02 11:20:00,28.1,28.11,28.07,28.07,22600.0,24.73,24.7388,24.7036,24.7036,22600.0
2014-12-02 11:25:00,28.08,28.09,28.07,28.08,29500.0,24.7124,24.7212,24.7036,24.7124,29500.0
2014-12-02 11:30:00,28.08,28.08,28.06,28.08,96400.0,24.7124,24.7124,24.6948,24.7124,96400.0
2014-12-02 11:35:00,28.08,28.13,28.06,28.13,156900.0,24.7124,24.7564,24.6948,24.7564,156900.0
2014-12-02 11:40:00,28.12,28.12,28.1,28.11,27500.0,24.7476,24.7476,24.73,24.7388,27500.0
2014-12-02 11:45:00,28.11,28.13,28.1,28.12,20700.0,24.7388,24.7564,24.73,24.7476,20700.0
2014-12-02 11:50:00,28.11,28.14,28.09,28.13,65300.0,24.7388,24.7652,24.7212,24.7564,65300.0
2014-12-02 11:55:00,28.13,28.19,28.13,28.18,28600.0,24.7564,24.8092,24.7564,24.8004,28600.0
2014-12-02 12:00:00,28.17,28.17,28.15,28.16,12200.0,24.7916,24.7916,24.774,24.7828,12200.0
2014-12-02 12:05:00,28.16,28.16,28.14,28.14,13100.0,24.7828,24.7828,24.7652,24.7652,13100.0
2014-12-02 12:10:00,28.14,28.2,28.13,28.19,84600.0,24.7652,24.818,24.7564,24.8092,84600.0
2014-12-02 12:15:00,28.19,28.22,28.17,28.21,37500.0,24.8092,24.8356,24.7916,24.8268,37500.0
2014-12-02 12:20:00,28.21,28.21,28.17,28.19,86600.0,24.8268,24.8268,24.7916,24.8092,86600.0
2014-12-02 12:25:00,28.19,28.2,28.18,28.18,32100.0,24.8092,24.818,24.8004,24.8004,32100.0
2014-12-02 12:30:00,28.18,28.19,28.15,28.15,29200.0,24.8004,24.8092,24.774,24.774,29200.0
2014-12-02 12:35:00,28.15,28.16,28.13,28.14,40500.0,24.774,24.7828,24.7564,24.7652,40500.0
2014-12-02 12:40:00,28.13,28.15,28.13,28.13,17500.0,24.7564,24.774,24.7564,24.7564,17500.0
2014-12-02 12:45:00,28.13,28.14,28.11,28.12,51400.0,24.7564,24.7652,24.7388,24.7476,51400.0
2014-12-02 12:50:00,28.12,28.13,28.1,28.1,15300.0,24.7476,24.7564,24.73,24.73,15300.0
2014-12-02 12:55:00,28.11,28.13,28.1,28.12,78700.0,24.7388,24.7564,24.73,24.7476,78700.0
2014-12-02 13:00:00,28.12,28.17,28.12,28.16,35300.0,24.7476,24.7916,24.7476,24.7828,35300.0
2014-12-02 13:05:00,28.16,28.17,28.13,28.14,25500.0,24.7828,24.7916,24.7564,24.7652,25500.0
2014-12-02 13:10:00,28.13,28.16,28.13,28.14,16200.0,24.7564,24.7828,24.7564,24.7652,16200.0
2014-12-02 13:15:00,28.14,28.15,28.13,28.13,16600.0,24.7652,24.774,24.7564,24.7564,16600.0
2014-12-02 13:20:00,28.13,28.14,28.12,28.13,13500.0,24.7564,24.7652,24.7476,24.7564,13500.0
2014-12-02 13:25:00,28.13,28.18,28.12,28.17,20600.0,24.7564,24.8004,24.7476,24.7916,20600.0
2014-12-02 13:30:00,28.17,28.17,28.15,28.15,13500.0,24.7916,24.7916,24.774,24.774,13500.0
2014-12-02 13:35:00,28.16,28.17,28.14,28.15,25500.0,24.7828,24.7916,24.7652,24.774,25500.0
2014-12-02 13:40:00,28.15,28.16,28.14,28.16,42000.0,24.774,24.7828,24.7652,24.7828,42000.0
2014-12-02 13:45:00,28.16,28.19,28.16,28.18,21100.0,24.7828,24.8092,24.7828,24.8004,21100.0
2014-12-02 13:50:00,28.17,28.17,28.15,28.15,14600.0,24.7916,24.7916,24.774,24.774,14600.0
2014-12-02 13:55:00,28.15,28.15,28.13,28.15,21900.0,24.774,24.774,24.7564,24.774,21900.0
2014-12-02 14:00:00,28.16,28.18,28.14,28.14,42400.0,24.7828,24.8004,24.7652,24.7652,42400.0
2014-12-02 14:05:00,28.14,28.15,28.13,28.14,20000.0,24.7652,24.774,24.7564,24.7652,20000.0
2014-12-02 14:10:00,28.14,28.15,28.13,28.14,18600.0,24.7652,24.774,24.7564,24.7652,18600.0
2014-12-02 14:15:00,28.14,28.17,28.13,28.15,39900.0,24.7652,24.7916,24.7564,24.774,39900.0
2014-12-02 14:20:00,28.16,28.17,28.14,28.17,38800.0,24.7828,24.7916,24.7652,24.7916,38800.0
2014-12-02 14:25:00,28.16,28.17,28.15,28.17,14500.0,24.7828,24.7916,24.774,24.7916,14500.0
2014-12-02 14:30:00,28.16,28.18,28.15,28.18,21000.0,24.7828,24.8004,24.774,24.8004,21000.0
2014-12-02 14:35:00,28.18,28.2,28.16,28.19,79100.0,24.8004,24.818,24.7828,24.8092,79100.0
2014-12-02 14:40:00,28.18,28.19,28.17,28.18,28700.0,24.8004,24.8092,24.7916,24.8004,28700.0
2014-12-02 14:45:00,28.18,28.25,28.17,28.25,42300.0,24.8004,24.862,24.7916,24.862,42300.0
2014-12-02 14:50:00,28.24,28.26,28.22,28.24,53500.0,24.8532,24.8708,24.8356,24.8532,53500.0
2014-12-02 14:55:00,28.24,28.25,28.23,28.24,24300.0,24.8532,24.862,24.8444,24.8532,24300.0
2014-12-02 15:00:00,28.24,28.26,28.23,28.24,28400.0,24.8532,24.8708,24.8444,24.8532,28400.0
2014-12-02 15:05:00,28.24,28.25,28.23,28.23,18500.0,24.8532,24.862,24.8444,24.8444,18500.0
2014-12-02 15:10:00,28.23,28.24,28.21,28.21,49600.0,24.8444,24.8532,24.8268,24.8268,49600.0
2014-12-02 15:15:00,28.22,28.24,28.22,28.24,31700.0,24.8356,24.8532,24.8356,24.8532,31700.0
2014-12-02 15:20:00,28.24,28.25,28.21,28.23,73300.0,24.8532,24.862,24.8268,24.8444,73300.0
2014-12-02 15:25:00,28.23,28.24,28.22,28.24,37400.0,24.8444,24.8532,24.8356,24.8532,37400.0
2014-12-02 15:30:00,28.24,28.28,28.23,28.26,89100.0,24.8532,24.8884,24.8444,24.8708,89100.0
2014-12-02 15:35:00,28.26,28.27,28.24,28.27,59700.0,24.8708,24.8796,24.8532,24.8796,59700.0
2014-12-02 15:40:00,28.27,28.27,28.25,28.27,52600.0,24.8796,24.8796,24.862,24.8796,52600.0
2014-12-02 15:45:00,28.27,28.29,28.25,28.26,160400.0,24.8796,24.8972,24.862,24.8708,160400.0
2014-12-02 15:50:00,28.27,28.27,28.25,28.27,83700.0,24.8796,24.8796,24.862,24.8796,83700.0
2014-12-02 15:55:00,28.27,28.28,28.26,28.27,325000.0,24.8796,24.8884,24.8708,24.8796,325000.0
2014-12-03 09:30:00,28.2,28.27,28.19,28.22,111000.0,24.818,24.8796,24.8092,24.8356,111000.0
2014-12-03 09:35:00,28.23,28.38,28.21,28.35,144500.0,24.8444,24.9764,24.8268,24.95,144500.0
2014-12-03 09:40:00,28.35,28.53,28.35,28.48,351700.0,24.95,25.1084,24.95,25.0644,351700.0
2014-12-03 09:45:00,28.49,28.53,28.43,28.46,50400.0,25.0732,25.1084,25.0204,25.0468,50400.0
2014-12-03 09:50:00,28.47,28.5,28.42,28.47,87100.0,25.0556,25.082,25.0116,25.0556,87100.0
2014-12-03 09:55:00,28.46,28.51,28.44,28.5,40300.0,25.0468,25.0908,25.0292,25.082,40300.0
2014-12-03 10:00:00,28.5,28.54,28.48,28.54,51300.0,25.082,25.1172,25.0644,25.1172,51300.0
2014-12-03 10:05:00,28.53,28.59,28.51,28.59,103600.0,25.1084,25.1612,25.0908,25.1612,103600.0
2014-12-03 10:10:00,28.58,28.6,28.55,28.57,87000.0,25.1524,25.17,25.126,25.1436,87000.0
2014-12-03 10:15:00,28.58,28.63,28.57,28.61,92500.0,25.1524,25.1964,25.1436,25.1788,92500.0
2014-12-03 10:20:00,28.62,28.65,28.58,28.64,74600.0,25.1876,25.214,25.1524,25.2052,74600.0
2014-12-03 10:25:00,28.64,28.66,28.62,28.63,45700.0,25.2052,25.2228,25.1876,25.1964,45700.0
2014-12-03 10:30:00,28.63,28.65,28.61,28.64,39200.0,25.1964,25.214,25.1788,25.2052,39200.0
2014-12-03 10:35:00,28.64,28.66,28.62,28.63,50900.0,25.2052,25.2228,25.1876,25.1964,50900.0
2014-12-03 10:40:00,28.63,28.65,28.62,28.63,55000.0,25.1964,25.214,25.1876,25.1964,55000.0
2014-12-03 10:45:00,28.62,28.64,28.61,28.63,23300.0,25.1876,25.2052,25.1788,25.1964,23300.0
2014-12-03 10:50:00,28.63,28.63,28.58,28.59,77900.0,25.1964,25.1964,25.1524,25.1612,77900.0
2014-12-03 10:55:00,28.59,28.59,28.53,28.54,48100.0,25.1612,25.1612,25.1084,25.1172,48100.0
2014-12-03 11:00:00,28.54,28.6,28.53,28.59,45900.0,25.1172,25.17,25.1084,25.1612,45900.0
2014-12-03 11:05:00,28.59,28.6,28.57,28.58,21500.0,25.1612,25.17,25.1436,25.1524,21500.0
2014-12-03 11:10:00,28.57,28.59,28.54,28.54,37100.0,25.1436,25.1612,25.1172,25.1172,37100.0
2014-12-03 11:15:00,28.55,28.55,28.51,28.52,32800.0,25.126,25.126,25.0908,25.0996,32800.0
2014-12-03 11:20:00,28.52,28.52,28.48,28.48,37900.0,25.0996,25.0996,25.0644,25.0644,37900.0
2014-12-03 11:25:00,28.49,28.55,28.49,28.55,38600.0,25.0732,25.126,25.0732,25.126,38600.0
2014-12-03 11:30:00,28.55,28.55,28.51,28.54,66600.0,25.126,25.126,25.0908,25.1172,66600.0
2014-12-03 11:35:00,28.54,28.57,28.53,28.56,189600.0,25.1172,25.1436,25.1084,25.1348,189600.0
2014-12-03 11:40:00,28.56,28.58,28.55,28.56,52000.0,25.1348,25.1524,25.126,25.1348,52000.0
2014-12-03 11:45:00,28.56,28.61,28.55,28.61,82300.0,25.1348,25.1788,25.126,25.1788,82300.0
2014-12-03 11:50:00,28.61,28.64,28.6,28.61,133900.0,25.1788,25.2052,25.17,25.1788,133900.0
2014-12-03 11:55:00,28.61,28.63,28.6,28.61,42700.0,25.1788,25.1964,25.17,25.1788,42700.0
2014-12-03 12:00:00,28.61,28.66,28.61,28.64,53100.0,25.1788,25.2228,25.1788,25.2052,53100.0
2014-12-03 12:05:00,28.65,28.65,28.62,28.64,40300.0,25.214,25.214,25.1876,25.2052,40300.0
2014-12-03 12:10:00,28.63,28.64,28.61,28.62,22500.0,25.1964,25.2052,25.1788,25.1876,22500.0
2014-12-03 12:15:00,28.62,28.64,28.62,28.62,40400.0,25.1876,25.2052,25.1876,25.1876,40400.0
2014-12-03 12:20:00,28.63,28.65,28.61,28.61,85600.0,25.1964,25.214,25.1788,25.1788,85600.0
2014-12-03 12:25:00,28.61,28.62,28.59,28.6,59800.0,25.1788,25.1876,25.1612,25.17,59800.0
2014-12-03 12:30:00,28.6,28.61,28.58,28.6,67100.0,25.17,25.1788,25.1524,25.17,67100.0
2014-12-03 12:35:00,28.59,28.62,28.59,28.61,46400.0,25.1612,25.1876,25.1612,25.1788,46400.0
2014-12-03 12:40:00,28.62,28.64,28.6,28.64,30400.0,25.1876,25.2052,25.17,25.2052,30400.0
2014-12-03 12:45:00,28.63,28.67,28.63,28.66,20000.0,25.1964,25.2316,25.1964,25.2228,20000.0
2014-12-03 12:50:00,28.66,28.67,28.63,28.63,32600.0,25.2228,25.2316,25.1964,25.1964,32600.0
2014-12-03 12:55:00,28.63,28.67,28.63,28.67,23700.0,25.1964,25.2316,25.1964,25.2316,23700.0
2014-12-03 13:00:00,28.67,28.71,28.66,28.69,61000.0,25.2316,25.2668,25.2228,25.2492,61000.0
2014-12-03 13:05:00,28.69,28.7,28.62,28.63,92600.0,25.2492,25.258,25.1876,25.1964,92600.0
2014-12-03 13:10:00,28.63,28.63,28.59,28.62,60100.0,25.1964,25.1964,25.1612,25.1876,60100.0
2014-12-03 13:15:00,28.61,28.63,28.59,28.62,42800.0,25.1788,25.1964,25.1612,25.1876,42800.0
2014-12-03 13:20:00,28.62,28.63,28.61,28.63,12100.0,25.1876,25.1964,25.1788,25.1964,12100.0
2014-12-03 13:25:00,28.63,28.68,28.62,28.68,28500.0,25.1964,25.2404,25.1876,25.2404,28500.0
2014-12-03 13:30:00,28.67,28.68,28.67,28.68,118900.0,25.2316,25.2404,25.2316,25.2404,118900.0
2014-12-03 13:35:00,28.68,28.68,28.67,28.68,13200.0,25.2404,25.2404,25.2316,25.2404,13200.0
2014-12-03 13:40:00,28.68,28.78,28.66,28.76,242200.0,25.2404,25.3285,25.2228,25.3109,242200.0
2014-12-03 13:45:00,28.75,28.77,28.71,28.73,101300.0,25.302,25.3197,25.2668,25.2844,101300.0
2014-12-03 13:50:00,28.73,28.8,28.72,28.79,77400.0,25.2844,25.3461,25.2756,25.3373,77400.0
2014-12-03 13:55:00,28.78,28.8,28.75,28.8,53200.0,25.3285,25.3461,25.302,25.3461,53200.0
2014-12-03 14:00:00,28.8,28.82,28.79,28.82,84100.0,25.3461,25.3637,25.3373,25.3637,84100.0
2014-12-03 14:05:00,28.82,28.85,28.8,28.84,100600.0,25.3637,25.3901,25.3461,25.3813,100600.0
2014-12-03 14:10:00,28.84,28.86,28.81,28.82,103900.0,25.3813,25.3989,25.3549,25.3637,103900.0
2014-12-03 14:15:00,28.82,28.92,28.81,28.92,192200.0,25.3637,25.4517,25.3549,25.4517,192200.0
2014-12-03 14:20:00,28.92,28.96,28.91,28.96,102300.0,25.4517,25.4869,25.4429,25.4869,102300.0
2014-12-03 14:25:00,28.96,29.04,28.95,28.95,267100.0,25.4869,25.5573,25.4781,25.4781,267100.0
2014-12-03 14:30:00,28.94,28.95,28.87,28.88,69100.0,25.4693,25.4781,25.4077,25.4165,69100.0
2014-12-03 14:35:00,28.88,28.95,28.85,28.95,95900.0,25.4165,25.4781,25.3901,25.4781,95900.0
2014-12-03 14:40:00,28.95,28.98,28.93,28.98,98500.0,25.4781,25.5045,25.4605,25.5045,98500.0
2014-12-03 14:45:00,28.98,28.98,28.9,28.9,97200.0,25.5045,25.5045,25.4341,25.4341,97200.0
2014-12-03 14:50:00,28.91,28.93,28.87,28.9,83900.0,25.4429,25.4605,25.4077,25.4341,83900.0
2014-12-03 14:55:00,28.91,28.91,28.9,28.91,29400.0,25.4429,25.4429,25.4341,25.4429,29400.0
2014-12-03 15:00:00,28.91,28.96,28.91,28.95,88900.0,25.4429,25.4869,25.4429,25.4781,88900.0
2014-12-03 15:05:00,28.95,28.96,28.91,28.91,78400.0,25.4781,25.4869,25.4429,25.4429,78400.0
2014-12-03 15:10:00,28.91,28.99,28.91,28.98,256900.0,25.4429,25.5133,25.4429,25.5045,256900.0
2014-12-03 15:15:00,28.98,28.99,28.95,28.99,84400.0,25.5045,25.5133,25.4781,25.5133,84400.0
2014-12-03 15:20:00,28.99,29.0,28.98,29.0,75900.0,25.5133,25.5221,25.5045,25.5221,75900.0
2014-12-03 15:25:00,29.0,29.0,28.99,29.0,84400.0,25.5221,25.5221,25.5133,25.5221,84400.0
2014-12-03 15:30:00,29.0,29.1,28.99,29.1,291500.0,25.5221,25.6101,25.5133,25.6101,291500.0
2014-12-03 15:35:00,29.1,29.12,29.01,29.05,290500.0,25.6101,25.6277,25.5309,25.5661,290500.0
2014-12-03 15:40:00,29.06,29.06,29.01,29.02,250200.0,25.5749,25.5749,25.5309,25.5397,250200.0
2014-12-03 15:45:00,29.02,29.04,29.01,29.04,215800.0,25.5397,25.5573,25.5309,25.5573,215800.0
2014-12-03 15:50:00,29.04,29.05,29.03,29.05,260100.0,25.5573,25.5661,25.5485,25.5661,260100.0
2014-12-03 15:55:00,29.04,29.06,29.03,29.04,681100.0,25.5573,25.5749,25.5485,25.5573,681100.0
2014-12-04 09:30:00,28.94,29.0,28.82,28.89,101300.0,25.4693,25.5221,25.3637,25.4253,101300.0
2014-12-04 09:35:00,28.89,28.99,28.84,28.9,95700.0,25.4253,25.5133,25.3813,25.4341,95700.0
2014-12-04 09:40:00,28.9,29.01,28.88,29.0,157200.0,25.4341,25.5309,25.4165,25.5221,157200.0
2014-12-04 09:45:00,29.01,29.02,28.93,28.93,54000.0,25.5309,25.5397,25.4605,25.4605,54000.0
2014-12-04 09:50:00,28.94,28.94,28.87,28.91,43700.0,25.4693,25.4693,25.4077,25.4429,43700.0
2014-12-04 09:55:00,28.91,28.93,28.89,28.9,24400.0,25.4429,25.4605,25.4253,25.4341,24400.0
2014-12-04 10:00:00,28.91,28.93,28.88,28.91,36800.0,25.4429,25.4605,25.4165,25.4429,36800.0
2014-12-04 10:05:00,28.91,28.94,28.87,28.88,36200.0,25.4429,25.4693,25.4077,25.4165,36200.0
2014-12-04 10:10:00,28.88,28.91,28.87,28.89,21500.0,25.4165,25.4429,25.4077,25.4253,21500.0
2014-12-04 10:15:00,28.89,28.91,28.87,28.88,27300.0,25.4253,25.4429,25.4077,25.4165,27300.0
2014-12-04 10:20:00,28.87,28.91,28.85,28.89,26200.0,25.4077,25.4429,25.3901,25.4253,26200.0
2014-12-04 10:25:00,28.88,28.89,28.85,28.86,30000.0,25.4165,25.4253,25.3901,25.3989,30000.0
2014-12-04 10:30:00,28.85,28.85,28.82,28.83,41700.0,25.3901,25.3901,25.3637,25.3725,41700.0
2014-12-04 10:35:00,28.82,28.82,28.75,28.78,46000.0,25.3637,25.3637,25.302,25.3285,46000.0
2014-12-04 10:40:00,28.77,28.8,28.75,28.76,41300.0,25.3197,25.3461,25.302,25.3109,41300.0
2014-12-04 10:45:00,28.76,28.78,28.75,28.77,47400.0,25.3109,25.3285,25.302,25.3197,47400.0
2014-12-04 10:50:00,28.77,28.79,28.76,28.77,34000.0,25.3197,25.3373,25.3109,25.3197,34000.0
2014-12-04 10:55:00,28.77,28.86,28.77,28.8,77300.0,25.3197,25.3989,25.3197,25.3461,77300.0
2014-12-04 11:00:00,28.8,28.81,28.77,28.8,19100.0,25.3461,25.3549,25.3197,25.3461,19100.0
2014-12-04 11:05:00,28.79,28.81,28.78,28.8,25000.0,25.3373,25.3549,25.3285,25.3461,25000.0
2014-12-04 11:10:00,28.8,28.9,28.8,28.89,76300.0,25.3461,25.4341,25.3461,25.4253,76300.0
2014-12-04 11:15:00,28.9,28.9,28.81,28.83,44700.0,25.4341,25.4341,25.3549,25.3725,44700.0
2014-12-04 11:20:00,28.83,28.85,28.79,28.79,63700.0,25.3725,25.3901,25.3373,25.3373,63700.0
2014-12-04 11:25:00,28.8,28.8,28.75,28.76,15900.0,25.3461,25.3461,25.302,25.3109,15900.0
2014-12-04 11:30:00,28.76,28.82,28.74,28.82,36600.0,25.3109,25.3637,25.2932,25.3637,36600.0
2014-12-04 11:35:00,28.82,28.85,28.8,28.84,27500.0,25.3637,25.3901,25.3461,25.3813,27500.0
2014-12-04 11:40:00,28.84,28.88,28.83,28.88,36500.0,25.3813,25.4165,25.3725,25.4165,36500.0
2014-12-04 11:45:00,28.89,28.95,28.86,28.95,28100.0,25.4253,25.4781,25.3989,25.4781,28100.0
2014-12-04 11:50:00,28.95,28.96,28.92,28.96,29700.0,25.4781,25.4869,25.4517,25.4869,29700.0
2014-12-04 11:55:00,28.96,28.99,28.95,28.97,21000.0,25.4869,25.5133,25.4781,25.4957,21000.0
2014-12-04 12:00:00,28.97,28.99,28.96,28.99,11500.0,25.4957,25.5133,25.4869,25.5133,11500.0
2014-12-04 12:05:00,28.99,29.0,28.97,28.98,33900.0,25.5133,25.5221,25.4957,25.5045,33900.0
2014-12-04 12:10:00,28.98,28.98,28.95,28.96,47200.0,25.5045,25.5045,25.4781,25.4869,47200.0
2014-12-04 12:15:00,28.96,28.98,28.96,28.98,9200.0,25.4869,25.5045,25.4869,25.5045,9200.0
2014-12-04 12:20:00,28.98,29.0,28.97,28.99,17200.0,25.5045,25.5221,25.4957,25.5133,17200.0
2014-12-04 12:25:00,28.99,28.99,28.97,28.98,18400.0,25.5133,25.5133,25.4957,25.5045,18400.0
2014-12-04 12:30:00,28.98,29.14,28.97,29.08,85200.0,25.5045,25.6453,25.4957,25.5925,85200.0
2014-12-04 12:35:00,29.09,29.09,29.02,29.04,33800.0,25.6013,25.6013,25.5397,25.5573,33800.0
2014-12-04 12:40:00,29.04,29.08,29.04,29.04,20100.0,25.5573,25.5925,25.5573,25.5573,20100.0
2014-12-04 12:45:00,29.05,29.08,29.03,29.04,18200.0,25.5661,25.5925,25.5485,25.5573,18200.0
2014-12-04 12:50:00,29.04,29.04,29.01,29.03,19400.0,25.5573,25.5573,25.5309,25.5485,19400.0
2014-12-04 12:55:00,29.04,29.06,29.03,29.04,20700.0,25.5573,25.5749,25.5485,25.5573,20700.0
2014-12-04 13:00:00,29.04,29.09,29.03,29.09,30700.0,25.5573,25.6013,25.5485,25.6013,30700.0
2014-12-04 13:05:00,29.07,29.08,29.06,29.08,26900.0,25.5837,25.5925,25.5749,25.5925,26900.0
2014-12-04 13:10:00,29.07,29.09,29.06,29.08,18400.0,25.5837,25.6013,25.5749,25.5925,18400.0
2014-12-04 13:15:00,29.08,29.09,29.05,29.07,57800.0,25.5925,25.6013,25.5661,25.5837,57800.0
2014-12-04 13:20:00,29.07,29.09,29.06,29.08,24800.0,25.5837,25.6013,25.5749,25.5925,24800.0
2014-12-04 13:25:00,29.09,29.1,29.08,29.09,19300.0,25.6013,25.6101,25.5925,25.6013,19300.0
2014-12-04 13:30:00,29.08,29.08,29.03,29.05,31600.0,25.5925,25.5925,25.5485,25.5661,31600.0
2014-12-04 13:35:00,29.05,29.06,29.02,29.03,20700.0,25.5661,25.5749,25.5397,25.5485,20700.0
2014-12-04 13:40:00,29.03,29.07,29.03,29.05,26500.0,25.5485,25.5837,25.5485,25.5661,26500.0
2014-12-04 13:45:00,29.05,29.08,29.05,29.08,14800.0,25.5661,25.5925,25.5661,25.5925,14800.0
2014-12-04 13:50:00,29.08,29.1,29.06,29.06,31500.0,25.5925,25.6101,25.5749,25.5749,31500.0
2014-12-04 13:55:00,29.06,29.06,29.04,29.06,15100.0,25.5749,25.5749,25.5573,25.5749,15100.0
2014-12-04 14:00:00,29.06,29.06,29.02,29.04,32300.0,25.5749,25.5749,25.5397,25.5573,32300.0
2014-12-04 14:05:00,29.04,29.04,29.02,29.03,19000.0,25.5573,25.5573,25.5397,25.5485,19000.0
2014-12-04 14:10:00,29.02,29.05,29.02,29.04,30700.0,25.5397,25.5661,25.5397,25.5573,30700.0
2014-12-04 14:15:00,29.05,29.06,29.02,29.03,89900.0,25.5661,25.5749,25.5397,25.5485,89900.0
2014-12-04 14:20:00,29.03,29.05,29.03,29.05,16500.0,25.5485,25.5661,25.5485,25.5661,16500.0
2014-12-04 14:25:00,29.04,29.05,29.01,29.01,73200.0,25.5573,25.5661,25.5309,25.5309,73200.0
2014-12-04 14:30:00,29.01,29.02,28.97,28.98,49300.0,25.5309,25.5397,25.4957,25.5045,49300.0
2014-12-04 14:35:00,28.98,28.98,28.95,28.97,27600.0,25.5045,25.5045,25.4781,25.4957,27600.0
2014-12-04 14:40:00,28.97,29.0,28.96,28.99,17800.0,25.4957,25.5221,25.4869,25.5133,17800.0
2014-12-04 14:45:00,29.0,29.0,28.98,29.0,30600.0,25.5221,25.5221,25.5045,25.5221,30600.0
2014-12-04 14:50:00,29.0,29.0,28.96,28.99,66300.0,25.5221,25.5221,25.4869,25.5133,66300.0
2014-12-04 14:55:00,28.99,29.0,28.98,28.98,17600.0,25.5133,25.5221,25.5045,25.5045,17600.0
2014-12-04 15:00:00,28.99,29.05,28.99,29.01,31200.0,25.5133,25.5661,25.5133,25.5309,31200.0
2014-12-04 15:05:00,29.02,29.02,28.99,29.0,27300.0,25.5397,25.5397,25.5133,25.5221,27300.0
2014-12-04 15:10:00,29.0,29.01,28.98,28.99,60700.0,25.5221,25.5309,25.5045,25.5133,60700.0
2014-12-04 15:15:00,28.99,28.99,28.94,28.96,94700.0,25.5133,25.5133,25.4693,25.4869,94700.0
2014-12-04 15:20:00,28.96,28.96,28.89,28.89,115500.0,25.4869,25.4869,25.4253,25.4253,115500.0
2014-12-04 15:25:00,28.9,28.93,28.89,28.93,84100.0,25.4341,25.4605,25.4253,25.4605,84100.0
2014-12-04 15:30:00,28.92,28.98,28.9,28.98,47000.0,25.4517,25.5045,25.4341,25.5045,47000.0
2014-12-04 15:35:00,28.98,28.98,28.97,28.97,47300.0,25.5045,25.5045,25.4957,25.4957,47300.0
2014-12-04 15:40:00,28.98,29.01,28.96,28.98,67800.0,25.5045,25.5309,25.4869,25.5045,67800.0
2014-12-04 15:45:00,28.99,29.02,28.97,29.0,157900.0,25.5133,25.5397,25.4957,25.5221,157900.0
2014-12-04 15:50:00,29.0,29.05,29.0,29.04,135100.0,25.5221,25.5661,25.5221,25.5573,135100.0
2014-12-04 15:55:00,29.04,29.04,29.01,29.02,282500.0,25.5573,25.5573,25.5309,25.5397,282500.0
2014-12-05 09:30:00,29.77,30.2,29.62,30.07,641900.0,26.1997,26.5782,26.0677,26.4637,641900.0
2014-12-05 09:35:00,30.07,30.12,30.01,30.09,294500.0,26.4637,26.5077,26.4109,26.4813,294500.0
2014-12-05 09:40:00,30.08,30.22,30.0,30.21,454000.0,26.4725,26.5958,26.4021,26.587,454000.0
2014-12-05 09:45:00,30.22,30.22,30.12,30.17,300300.0,26.5958,26.5958,26.5077,26.5518,300300.0
2014-12-05 09:50:00,30.18,30.2,30.04,30.07,408100.0,26.5606,26.5782,26.4373,26.4637,408100.0
2014-12-05 09:55:00,30.08,30.12,30.06,30.12,472200.0,26.4725,26.5077,26.4549,26.5077,472200.0
2014-12-05 10:00:00,30.12,30.12,30.04,30.09,189500.0,26.5077,26.5077,26.4373,26.4813,189500.0
2014-12-05 10:05:00,30.09,30.13,30.05,30.06,328100.0,26.4813,26.5165,26.4461,26.4549,328100.0
2014-12-05 10:10:00,30.06,30.11,30.01,30.01,1200300.0,26.4549,26.4989,26.4109,26.4109,1200300.0
2014-12-05 10:15:00,30.01,30.06,30.01,30.04,131600.0,26.4109,26.4549,26.4109,26.4373,131600.0
2014-12-05 10:20:00,30.04,30.04,29.95,29.98,218200.0,26.4373,26.4373,26.3581,26.3845,218200.0
2014-12-05 10:25:00,29.98,29.99,29.91,29.96,81200.0,26.3845,26.3933,26.3229,26.3669,81200.0
2014-12-05 10:30:00,29.96,30.05,29.96,30.04,83100.0,26.3669,26.4461,26.3669,26.4373,83100.0
2014-12-05 10:35:00,30.04,30.09,30.03,30.08,124700.0,26.4373,26.4813,26.4285,26.4725,124700.0
2014-12-05 10:40:00,30.08,30.09,29.98,29.99,106700.0,26.4725,26.4813,26.3845,26.3933,106700.0
2014-12-05 10:45:00,30.0,30.04,29.99,30.0,48500.0,26.4021,26.4373,26.3933,26.4021,48500.0
2014-12-05 10:50:00,29.99,30.03,29.96,29.98,65000.0,26.3933,26.4285,26.3669,26.3845,65000.0
2014-12-05 10:55:00,29.98,30.02,29.96,30.01,85100.0,26.3845,26.4197,26.3669,26.4109,85100.0
2014-12-05 11:00:00,30.0,30.06,30.0,30.06,137600.0,26.4021,26.4549,26.4021,26.4549,137600.0
2014-12-05 11:05:00,30.06,30.1,30.05,30.08,97300.0,26.4549,26.4901,26.4461,26.4725,97300.0
2014-12-05 11:10:00,30.08,30.08,30.0,30.01,125000.0,26.4725,26.4725,26.4021,26.4109,125000.0
2014-12-05 11:15:00,30.0,30.07,30.0,30.07,59600.0,26.4021,26.4637,26.4021,26.4637,59600.0
2014-12-05 11:20:00,30.07,30.07,30.06,30.06,40500.0,26.4637,26.4637,26.4549,26.4549,40500.0
2014-12-05 11:25:00,30.07,30.07,30.03,30.06,87000.0,26.4637,26.4637,26.4285,26.4549,87000.0
2014-12-05 11:30:00,30.06,30.06,30.03,30.05,121200.0,26.4549,26.4549,26.4285,26.4461,121200.0
2014-12-05 11:35:00,30.05,30.05,30.01,30.05,55100.0,26.4461,26.4461,26.4109,26.4461,55100.0
2014-12-05 11:40:00,30.05,30.05,30.02,30.03,41100.0,26.4461,26.4461,26.4197,26.4285,41100.0
2014-12-05 11:45:00,30.03,30.06,30.03,30.06,74200.0,26.4285,26.4549,26.4285,26.4549,74200.0
2014-12-05 11:50:00,30.06,30.12,30.05,30.06,180100.0,26.4549,26.5077,26.4461,26.4549,180100.0
2014-12-05 11:55:00,30.07,30.09,30.03,30.03,62700.0,26.4637,26.4813,26.4285,26.4285,62700.0
2014-12-05 12:00:00,30.03,30.03,30.0,30.0,35200.0,26.4285,26.4285,26.4021,26.4021,35200.0
2014-12-05 12:05:00,30.0,30.06,30.0,30.04,90400.0,26.4021,26.4549,26.4021,26.4373,90400.0
2014-12-05 12:10:00,30.04,30.05,30.01,30.04,89600.0,26.4373,26.4461,26.4109,26.4373,89600.0
2014-12-05 12:15:00,30.04,30.05,30.03,30.03,110800.0,26.4373,26.4461,26.4285,26.4285,110800.0
2014-12-05 12:20:00,30.02,30.05,30.02,30.05,40800.0,26.4197,26.4461,26.4197,26.4461,40800.0
2014-12-05 12:25:00,30.05,30.05,30.02,30.03,30300.0,26.4461,26.4461,26.4197,26.4285,30300.0
2014-12-05 12:30:00,30.03,30.04,29.98,30.0,85700.0,26.4285,26.4373,26.3845,26.4021,85700.0
2014-12-05 12:35:00,30.01,30.04,30.01,30.04,16700.0,26.4109,26.4373,26.4109,26.4373,16700.0
2014-12-05 12:40:00,30.04,30.05,30.02,30.04,96400.0,26.4373,26.4461,26.4197,26.4373,96400.0
2014-12-05 12:45:00,30.04,30.05,30.03,30.05,64100.0,26.4373,26.4461,26.4285,26.4461,64100.0
2014-12-05 12:50:00,30.05,30.06,30.04,30.05,32400.0,26.4461,26.4549,26.4373,26.4461,32400.0
2014-12-05 12:55:00,30.05,30.09,30.04,30.09,50100.0,26.4461,26.4813,26.4373,26.4813,50100.0
2014-12-05 13:00:00,30.08,30.09,30.08,30.09,25800.0,26.4725,26.4813,26.4725,26.4813,25800.0
2014-12-05 13:05:00,30.09,30.09,30.05,30.05,51800.0,26.4813,26.4813,26.4461,26.4461,51800.0
2014-12-05 13:10:00,30.06,30.07,30.05,30.05,47200.0,26.4549,26.4637,26.4461,26.4461,47200.0
2014-12-05 13:15:00,30.05,30.06,30.04,30.05,31900.0,26.4461,26.4549,26.4373,26.4461,31900.0
2014-12-05 13:20:00,30.05,30.06,30.02,30.03,132900.0,26.4461,26.4549,26.4197,26.4285,132900.0
2014-12-05 13:25:00,30.03,30.03,29.98,30.02,51400.0,26.4285,26.4285,26.3845,26.4197,51400.0
2014-12-05 13:30:00,30.02,30.03,30.01,30.02,113700.0,26.4197,26.4285,26.4109,26.4197,113700.0
2014-12-05 13:35:00,30.01,30.03,30.01,30.03,66700.0,26.4109,26.4285,26.4109,26.4285,66700.0
2014-12-05 13:40:00,30.03,30.06,30.02,30.06,45300.0,26.4285,26.4549,26.4197,26.4549,45300.0
2014-12-05 13:45:00,30.06,30.06,30.05,30.05,148700.0,26.4549,26.4549,26.4461,26.4461,148700.0
2014-12-05 13:50:00,30.05,30.06,30.02,30.04,87500.0,26.4461,26.4549,26.4197,26.4373,87500.0
2014-12-05 13:55:00,30.04,30.04,30.01,30.02,62400.0,26.4373,26.4373,26.4109,26.4197,62400.0
2014-12-05 14:00:00,30.01,30.05,30.01,30.05,82600.0,26.4109,26.4461,26.4109,26.4461,82600.0
2014-12-05 14:05:00,30.06,30.08,30.05,30.07,50100.0,26.4549,26.4725,26.4461,26.4637,50100.0
2014-12-05 14:10:00,30.08,30.08,30.03,30.04,46700.0,26.4725,26.4725,26.4285,26.4373,46700.0
2014-12-05 14:15:00,30.04,30.04,29.96,29.97,160900.0,26.4373,26.4373,26.3669,26.3757,160900.0
2014-12-05 14:20:00,29.96,29.98,29.95,29.98,96300.0,26.3669,26.3845,26.3581,26.3845,96300.0
2014-12-05 14:25:00,29.98,30.01,29.97,30.01,46700.0,26.3845,26.4109,26.3757,26.4109,46700.0
2014-12-05 14:30:00,30.01,30.01,29.94,29.96,64400.0,26.4109,26.4109,26.3493,26.3669,64400.0
2014-12-05 14:35:00,29.96,30.0,29.95,30.0,37000.0,26.3669,26.4021,26.3581,26.4021,37000.0
2014-12-05 14:40:00,30.0,30.0,29.99,30.0,27200.0,26.4021,26.4021,26.3933,26.4021,27200.0
2014-12-05 14:45:00,30.0,30.0,29.93,29.93,110000.0,26.4021,26.4021,26.3405,26.3405,110000.0
2014-12-05 14:50:00,29.94,29.95,29.91,29.92,56400.0,26.3493,26.3581,26.3229,26.3317,56400.0
2014-12-05 14:55:00,29.92,29.92,29.87,29.91,75000.0,26.3317,26.3317,26.2877,26.3229,75000.0
2014-12-05 15:00:00,29.91,29.91,29.87,29.91,145800.0,26.3229,26.3229,26.2877,26.3229,145800.0
2014-12-05 15:05:00,29.91,29.95,29.9,29.95,63200.0,26.3229,26.3581,26.3141,26.3581,63200.0
2014-12-05 15:10:00,29.95,29.96,29.89,29.91,171200.0,26.3581,26.3669,26.3053,26.3229,171200.0
2014-12-05 15:15:00,29.91,29.96,29.89,29.95,174900.0,26.3229,26.3669,26.3053,26.3581,174900.0
2014-12-05 15:20:00,29.95,29.95,29.92,29.95,79900.0,26.3581,26.3581,26.3317,26.3581,79900.0
2014-12-05 15:25:00,29.95,29.97,29.94,29.97,113400.0,26.3581,26.3757,26.3493,26.3757,113400.0
2014-12-05 15:30:00,29.96,29.97,29.92,29.93,143300.0,26.3669,26.3757,26.3317,26.3405,143300.0
2014-12-05 15:35:00,29.93,29.95,29.89,29.95,140000.0,26.3405,26.3581,26.3053,26.3581,140000.0
2014-12-05 15:40:00,29.95,29.96,29.94,29.95,99900.0,26.3581,26.3669,26.3493,26.3581,99900.0
2014-12-05 15:45:00,29.96,29.97,29.9,29.91,353600.0,26.3669,26.3757,26.3141,26.3229,353600.0
2014-12-05 15:50:00,29.92,29.97,29.91,29.96,516600.0,26.3317,26.3757,26.3229,26.3669,516600.0
2014-12-05 15:55:00,29.96,29.98,29.95,29.97,799700.0,26.3669,26.3845,26.3581,26.3757,799700.0
2014-12-08 09:30:00,29.94,29.95,29.71,29.83,129000.0,26.3493,26.3581,26.1469,26.2525,129000.0
2014-12-08 09:35:00,29.82,29.96,29.81,29.95,70800.0,26.2437,26.3669,26.2349,26.3581,70800.0
2014-12-08 09:40:00,29.97,30.13,29.97,30.12,84900.0,26.3757,26.5165,26.3757,26.5077,84900.0
2014-12-08 09:45:00,30.12,30.13,30.05,30.06,24200.0,26.5077,26.5165,26.4461,26.4549,24200.0
2014-12-08 09:50:00,30.06,30.07,30.0,30.05,47600.0,26.4549,26.4637,26.4021,26.4461,47600.0
2014-12-08 09:55:00,30.05,30.08,30.01,30.05,49300.0,26.4461,26.4725,26.4109,26.4461,49300.0
2014-12-08 10:00:00,30.05,30.07,30.02,30.06,47100.0,26.4461,26.4637,26.4197,26.4549,47100.0
2014-12-08 10:05:00,30.06,30.11,30.06,30.07,48900.0,26.4549,26.4989,26.4549,26.4637,48900.0
2014-12-08 10:10:00,30.06,30.07,30.01,30.04,43500.0,26.4549,26.4637,26.4109,26.4373,43500.0
2014-12-08 10:15:00,30.04,30.09,30.04,30.07,75300.0,26.4373,26.4813,26.4373,26.4637,75300.0
2014-12-08 10:20:00,30.07,30.1,30.05,30.09,65000.0,26.4637,26.4901,26.4461,26.4813,65000.0
2014-12-08 10:25:00,30.09,30.11,30.05,30.08,88200.0,26.4813,26.4989,26.4461,26.4725,88200.0
2014-12-08 10:30:00,30.09,30.11,30.07,30.11,44500.0,26.4813,26.4989,26.4637,26.4989,44500.0
2014-12-08 10:35:00,30.11,30.11,30.08,30.1,21300.0,26.4989,26.4989,26.4725,26.4901,21300.0
2014-12-08 10:40:00,30.1,30.11,30.06,30.07,29900.0,26.4901,26.4989,26.4549,26.4637,29900.0
2014-12-08 10:45:00,30.07,30.07,30.05,30.07,52300.0,26.4637,26.4637,26.4461,26.4637,52300.0
2014-12-08 10:50:00,30.07,30.12,30.06,30.12,106200.0,26.4637,26.5077,26.4549,26.5077,106200.0
2014-12-08 10:55:00,30.12,30.19,30.1,30.18,171400.0,26.5077,26.5694,26.4901,26.5606,171400.0
2014-12-08 11:00:00,30.18,30.26,30.16,30.25,147900.0,26.5606,26.631,26.543,26.6222,147900.0
2014-12-08 11:05:00,30.25,30.3,30.22,30.29,166300.0,26.6222,26.6662,26.5958,26.6574,166300.0
2014-12-08 11:10:00,30.3,30.3,30.21,30.24,139700.0,26.6662,26.6662,26.587,26.6134,139700.0
2014-12-08 11:15:00,30.24,30.26,30.19,30.2,48700.0,26.6134,26.631,26.5694,26.5782,48700.0
2014-12-08 11:20:00,30.19,30.22,30.19,30.22,25900.0,26.5694,26.5958,26.5694,26.5958,25900.0
2014-12-08 11:25:00,30.22,30.23,30.19,30.21,34200.0,26.5958,26.6046,26.5694,26.587,34200.0
2014-12-08 11:30:00,30.21,30.29,30.21,30.25,144200.0,26.587,26.6574,26.587,26.6222,144200.0
2014-12-08 11:35:00,30.25,30.34,30.24,30.33,212100.0,26.6222,26.7014,26.6134,26.6926,212100.0
2014-12-08 11:40:00,30.32,30.34,30.32,30.33,79100.0,26.6838,26.7014,26.6838,26.6926,79100.0
2014-12-08 11:45:00,30.32,30.35,30.28,30.34,107800.0,26.6838,26.7102,26.6486,26.7014,107800.0
2014-12-08 11:50:00,30.34,30.37,30.31,30.37,102100.0,26.7014,26.7278,26.675,26.7278,102100.0
2014-12-08 11:55:00,30.37,30.37,30.32,30.33,88600.0,26.7278,26.7278,26.6838,26.6926,88600.0
2014-12-08 12:00:00,30.33,30.34,30.3,30.33,104500.0,26.6926,26.7014,26.6662,26.6926,104500.0
2014-12-08 12:05:00,30.33,30.36,30.32,30.33,49100.0,26.6926,26.719,26.6838,26.6926,49100.0
2014-12-08 12:10:00,30.33,30.34,30.19,30.2,104300.0,26.6926,26.7014,26.5694,26.5782,104300.0
2014-12-08 12:15:00,30.19,30.2,30.12,30.18,132500.0,26.5694,26.5782,26.5077,26.5606,132500.0
2014-12-08 12:20:00,30.17,30.21,30.13,30.18,169100.0,26.5518,26.587,26.5165,26.5606,169100.0
2014-12-08 12:25:00,30.17,30.19,30.15,30.19,63900.0,26.5518,26.5694,26.5341,26.5694,63900.0
2014-12-08 12:30:00,30.18,30.19,30.13,30.18,69200.0,26.5606,26.5694,26.5165,26.5606,69200.0
2014-12-08 12:35:00,30.18,30.25,30.17,30.25,98100.0,26.5606,26.6222,26.5518,26.6222,98100.0
2014-12-08 12:40:00,30.25,30.3,30.21,30.3,171200.0,26.6222,26.6662,26.587,26.6662,171200.0
2014-12-08 12:45:00,30.29,30.3,30.25,30.27,27400.0,26.6574,26.6662,26.6222,26.6398,27400.0
2014-12-08 12:50:00,30.28,30.29,30.2,30.2,56200.0,26.6486,26.6574,26.5782,26.5782,56200.0
2014-12-08 12:55:00,30.21,30.21,30.13,30.16,34600.0,26.587,26.587,26.5165,26.543,34600.0
2014-12-08 13:00:00,30.15,30.23,30.15,30.23,46000.0,26.5341,26.6046,26.5341,26.6046,46000.0
2014-12-08 13:05:00,30.22,30.25,30.2,30.21,20100.0,26.5958,26.6222,26.5782,26.587,20100.0
2014-12-08 13:10:00,30.2,30.2,30.17,30.19,71200.0,26.5782,26.5782,26.5518,26.5694,71200.0
2014-12-08 13:15:00,30.2,30.2,30.14,30.16,69800.0,26.5782,26.5782,26.5253,26.543,69800.0
2014-12-08 13:20:00,30.16,30.16,30.08,30.08,102800.0,26.543,26.543,26.4725,26.4725,102800.0
2014-12-08 13:25:00,30.09,30.12,30.08,30.12,47500.0,26.4813,26.5077,26.4725,26.5077,47500.0
2014-12-08 13:30:00,30.12,30.12,30.02,30.04,75700.0,26.5077,26.5077,26.4197,26.4373,75700.0
2014-12-08 13:35:00,30.03,30.07,29.97,30.06,119500.0,26.4285,26.4637,26.3757,26.4549,119500.0
2014-12-08 13:40:00,30.06,30.06,29.99,30.0,57400.0,26.4549,26.4549,26.3933,26.4021,57400.0
2014-12-08 13:45:00,30.01,30.04,29.99,30.03,44600.0,26.4109,26.4373,26.3933,26.4285,44600.0
2014-12-08 13:50:00,30.03,30.06,30.02,30.03,69900.0,26.4285,26.4549,26.4197,26.4285,69900.0
2014-12-08 13:55:00,30.03,30.03,30.0,30.0,30200.0,26.4285,26.4285,26.4021,26.4021,30200.0
2014-12-08 14:00:00,30.01,30.01,29.86,29.92,233300.0,26.4109,26.4109,26.2789,26.3317,233300.0
2014-12-08 14:05:00,29.92,30.01,29.91,30.01,41300.0,26.3317,26.4109,26.3229,26.4109,41300.0
2014-12-08 14:10:00,30.01,30.01,29.93,29.94,61300.0,26.4109,26.4109,26.3405,26.3493,61300.0
2014-12-08 14:15:00,29.93,30.01,29.92,30.01,71800.0,26.3405,26.4109,26.3317,26.4109,71800.0
2014-12-08 14:20:00,30.0,30.05,29.98,30.05,41200.0,26.4021,26.4461,26.3845,26.4461,41200.0
2014-12-08 14:25:00,30.05,30.07,30.03,30.06,38600.0,26.4461,26.4637,26.4285,26.4549,38600.0
2014-12-08 14:30:00,30.05,30.11,30.05,30.11,27100.0,26.4461,26.4989,26.4461,26.4989,27100.0
2014-12-08 14:35:00,30.11,30.12,30.09,30.1,45200.0,26.4989,26.5077,26.4813,26.4901,45200.0
2014-12-08 14:40:00,30.1,30.11,30.08,30.09,108700.0,26.4901,26.4989,26.4725,26.4813,108700.0
2014-12-08 14:45:00,30.09,30.1,30.05,30.09,203400.0,26.4813,26.4901,26.4461,26.4813,203400.0
2014-12-08 14:50:00,30.09,30.12,30.06,30.12,64900.0,26.4813,26.5077,26.4549,26.5077,64900.0
2014-12-08 14:55:00,30.12,30.12,30.06,30.06,69800.0,26.5077,26.5077,26.4549,26.4549,69800.0
2014-12-08 15:00:00,30.07,30.12,30.03,30.1,95900.0,26.4637,26.5077,26.4285,26.4901,95900.0
2014-12-08 15:05:00,30.08,30.09,29.99,29.99,81500.0,26.4725,26.4813,26.3933,26.3933,81500.0
2014-12-08 15:10:00,29.99,30.04,29.98,30.02,118900.0,26.3933,26.4373,26.3845,26.4197,118900.0
2014-12-08 15:15:00,30.03,30.03,29.94,29.95,93500.0,26.4285,26.4285,26.3493,26.3581,93500.0
2014-12-08 15:20:00,29.95,30.05,29.93,30.04,95400.0,26.3581,26.4461,26.3405,26.4373,95400.0
2014-12-08 15:25:00,30.03,30.06,30.02,30.03,93800.0,26.4285,26.4549,26.4197,26.4285,93800.0
2014-12-08 15:30:00,30.03,30.04,30.0,30.01,98400.0,26.4285,26.4373,26.4021,26.4109,98400.0
2014-12-08 15:35:00,30.02,30.04,30.0,30.04,70300.0,26.4197,26.4373,26.4021,26.4373,70300.0
2014-12-08 15:40:00,30.04,30.11,30.02,30.08,283500.0,26.4373,26.4989,26.4197,26.4725,283500.0
2014-12-08 15:45:00,30.08,30.09,30.03,30.05,187000.0,26.4725,26.4813,26.4285,26.4461,187000.0
2014-12-08 15:50:00,30.04,30.09,30.04,30.05,264300.0,26.4373,26.4813,26.4373,26.4461,264300.0
2014-12-08 15:55:00,30.05,30.08,30.02,30.05,627600.0,26.4461,26.4725,26.4197,26.4461,627600.0
2014-12-09 09:30:00,29.49,29.55,29.36,29.47,143300.0,25.9533,26.0061,25.8389,25.9357,143300.0
2014-12-09 09:35:00,29.46,29.57,29.43,29.47,123800.0,25.9269,26.0237,25.9005,25.9357,123800.0
2014-12-09 09:40:00,29.47,29.64,29.46,29.64,100100.0,25.9357,26.0853,25.9269,26.0853,100100.0
2014-12-09 09:45:00,29.63,29.75,29.57,29.72,116300.0,26.0765,26.1821,26.0237,26.1557,116300.0
2014-12-09 09:50:00,29.72,29.79,29.69,29.78,105200.0,26.1557,26.2173,26.1293,26.2085,105200.0
2014-12-09 09:55:00,29.77,29.85,29.77,29.85,158700.0,26.1997,26.2701,26.1997,26.2701,158700.0
2014-12-09 10:00:00,29.86,30.0,29.85,29.98,162300.0,26.2789,26.4021,26.2701,26.3845,162300.0
2014-12-09 10:05:00,29.98,30.0,29.9,29.92,277900.0,26.3845,26.4021,26.3141,26.3317,277900.0
2014-12-09 10:10:00,29.91,29.91,29.77,29.85,83700.0,26.3229,26.3229,26.1997,26.2701,83700.0
2014-12-09 10:15:00,29.85,29.94,29.73,29.76,156800.0,26.2701,26.3493,26.1645,26.1909,156800.0
2014-12-09 10:20:00,29.75,29.79,29.69,29.74,46600.0,26.1821,26.2173,26.1293,26.1733,46600.0
2014-12-09 10:25:00,29.73,29.73,29.63,29.65,45000.0,26.1645,26.1645,26.0765,26.0941,45000.0
2014-12-09 10:30:00,29.65,29.73,29.64,29.73,71000.0,26.0941,26.1645,26.0853,26.1645,71000.0
2014-12-09 10:35:00,29.72,29.8,29.71,29.8,109300.0,26.1557,26.2261,26.1469,26.2261,109300.0
2014-12-09 10:40:00,29.8,29.88,29.8,29.87,109500.0,26.2261,26.2965,26.2261,26.2877,109500.0
2014-12-09 10:45:00,29.87,29.89,29.79,29.88,104000.0,26.2877,26.3053,26.2173,26.2965,104000.0
2014-12-09 10:50:00,29.89,29.96,29.88,29.92,114700.0,26.3053,26.3669,26.2965,26.3317,114700.0
2014-12-09 10:55:00,29.92,29.97,29.91,29.94,83000.0,26.3317,26.3757,26.3229,26.3493,83000.0
2014-12-09 11:00:00,29.94,29.94,29.84,29.86,64900.0,26.3493,26.3493,26.2613,26.2789,64900.0
2014-12-09 11:05:00,29.86,29.91,29.84,29.86,46400.0,26.2789,26.3229,26.2613,26.2789,46400.0
2014-12-09 11:10:00,29.86,29.89,29.85,29.88,45500.0,26.2789,26.3053,26.2701,26.2965,45500.0
2014-12-09 11:15:00,29.89,29.94,29.87,29.93,34200.0,26.3053,26.3493,26.2877,26.3405,34200.0
2014-12-09 11:20:00,29.91,29.93,29.87,29.9,48300.0,26.3229,26.3405,26.2877,26.3141,48300.0
2014-12-09 11:25:00,29.91,30.02,29.91,30.0,97400.0,26.3229,26.4197,26.3229,26.4021,97400.0
2014-12-09 11:30:00,30.0,30.02,29.97,29.99,88800.0,26.4021,26.4197,26.3757,26.3933,88800.0
2014-12-09 11:35:00,29.99,30.0,29.95,29.99,43700.0,26.3933,26.4021,26.3581,26.3933,43700.0
2014-12-09 11:40:00,30.0,30.02,29.98,30.01,46800.0,26.4021,26.4197,26.3845,26.4109,46800.0
2014-12-09 11:45:00,30.01,30.05,30.0,30.05,80100.0,26.4109,26.4461,26.4021,26.4461,80100.0
2014-12-09 11:50:00,30.05,30.06,29.99,30.03,328500.0,26.4461,26.4549,26.3933,26.4285,328500.0
2014-12-09 11:55:00,30.03,30.05,30.0,30.0,69900.0,26.4285,26.4461,26.4021,26.4021,69900.0
2014-12-09 12:00:00,30.0,30.04,29.99,30.04,54100.0,26.4021,26.4373,26.3933,26.4373,54100.0
2014-12-09 12:05:00,30.04,30.1,30.03,30.09,70600.0,26.4373,26.4901,26.4285,26.4813,70600.0
2014-12-09 12:10:00,30.09,30.09,30.06,30.09,44500.0,26.4813,26.4813,26.4549,26.4813,44500.0
2014-12-09 12:15:00,30.09,30.1,29.99,30.01,51800.0,26.4813,26.4901,26.3933,26.4109,51800.0
2014-12-09 12:20:00,30.01,30.03,29.97,30.01,112200.0,26.4109,26.4285,26.3757,26.4109,112200.0
2014-12-09 12:25:00,30.02,30.08,30.01,30.06,69100.0,26.4197,26.4725,26.4109,26.4549,69100.0
2014-12-09 12:30:00,30.05,30.07,30.03,30.06,34200.0,26.4461,26.4637,26.4285,26.4549,34200.0
2014-12-09 12:35:00,30.07,30.17,30.06,30.16,96700.0,26.4637,26.5518,26.4549,26.543,96700.0
2014-12-09 12:40:00,30.17,30.2,30.13,30.15,38400.0,26.5518,26.5782,26.5165,26.5341,38400.0
2014-12-09 12:45:00,30.15,30.19,30.14,30.19,38200.0,26.5341,26.5694,26.5253,26.5694,38200.0
2014-12-09 12:50:00,30.19,30.19,30.14,30.15,67200.0,26.5694,26.5694,26.5253,26.5341,67200.0
2014-12-09 12:55:00,30.15,30.2,30.14,30.18,170300.0,26.5341,26.5782,26.5253,26.5606,170300.0
2014-12-09 13:00:00,30.18,30.18,30.13,30.15,37200.0,26.5606,26.5606,26.5165,26.5341,37200.0
2014-12-09 13:05:00,30.16,30.22,30.15,30.21,47000.0,26.543,26.5958,26.5341,26.587,47000.0
2014-12-09 13:10:00,30.21,30.33,30.21,30.28,58200.0,26.587,26.6926,26.587,26.6486,58200.0
2014-12-09 13:15:00,30.27,30.29,30.24,30.25,40400.0,26.6398,26.6574,26.6134,26.6222,40400.0
2014-12-09 13:20:00,30.25,30.26,30.19,30.19,36900.0,26.6222,26.631,26.5694,26.5694,36900.0
2014-12-09 13:25:00,30.2,30.25,30.19,30.25,37600.0,26.5782,26.6222,26.5694,26.6222,37600.0
2014-12-09 13:30:00,30.25,30.27,30.23,30.27,42000.0,26.6222,26.6398,26.6046,26.6398,42000.0
2014-12-09 13:35:00,30.28,30.3,30.26,30.3,33200.0,26.6486,26.6662,26.631,26.6662,33200.0
2014-12-09 13:40:00,30.3,30.3,30.27,30.28,44400.0,26.6662,26.6662,26.6398,26.6486,44400.0
2014-12-09 13:45:00,30.27,30.28,30.19,30.19,40900.0,26.6398,26.6486,26.5694,26.5694,40900.0
2014-12-09 13:50:00,30.19,30.2,30.15,30.18,62100.0,26.5694,26.5782,26.5341,26.5606,62100.0
2014-12-09 13:55:00,30.19,30.23,30.18,30.22,30800.0,26.5694,26.6046,26.5606,26.5958,30800.0
2014-12-09 14:00:00,30.22,30.23,30.21,30.21,23800.0,26.5958,26.6046,26.587,26.587,23800.0
2014-12-09 14:05:00,30.21,30.26,30.2,30.22,357700.0,26.587,26.631,26.5782,26.5958,357700.0
2014-12-09 14:10:00,30.22,30.23,30.15,30.16,58700.0,26.5958,26.6046,26.5341,26.543,58700.0
2014-12-09 14:15:00,30.17,30.18,30.11,30.12,73800.0,26.5518,26.5606,26.4989,26.5077,73800.0
2014-12-09 14:20:00,30.11,30.14,30.11,30.14,64900.0,26.4989,26.5253,26.4989,26.5253,64900.0
2014-12-09 14:25:00,30.14,30.14,30.1,30.11,246600.0,26.5253,26.5253,26.4901,26.4989,246600.0
2014-12-09 14:30:00,30.11,30.12,29.98,29.98,77700.0,26.4989,26.5077,26.3845,26.3845,77700.0
2014-12-09 14:35:00,29.97,30.07,29.97,30.07,49500.0,26.3757,26.4637,26.3757,26.4637,49500.0
2014-12-09 14:40:00,30.07,30.1,30.01,30.08,47400.0,26.4637,26.4901,26.4109,26.4725,47400.0
2014-12-09 14:45:00,30.09,30.11,30.08,30.11,52800.0,26.4813,26.4989,26.4725,26.4989,52800.0
2014-12-09 14:50:00,30.11,30.11,30.07,30.1,38000.0,26.4989,26.4989,26.4637,26.4901,38000.0
2014-12-09 14:55:00,30.1,30.11,30.08,30.1,70200.0,26.4901,26.4989,26.4725,26.4901,70200.0
2014-12-09 15:00:00,30.11,30.15,30.1,30.15,131400.0,26.4989,26.5341,26.4901,26.5341,131400.0
2014-12-09 15:05:00,30.15,30.16,30.11,30.13,80200.0,26.5341,26.543,26.4989,26.5165,80200.0
2014-12-09 15:10:00,30.13,30.15,30.11,30.14,67100.0,26.5165,26.5341,26.4989,26.5253,67100.0
2014-12-09 15:15:00,30.14,30.2,30.13,30.17,102000.0,26.5253,26.5782,26.5165,26.5518,102000.0
2014-12-09 15:20:00,30.17,30.19,30.16,30.19,56500.0,26.5518,26.5694,26.543,26.5694,56500.0
2014-12-09 15:25:00,30.19,30.19,30.16,30.18,100300.0,26.5694,26.5694,26.543,26.5606,100300.0
2014-12-09 15:30:00,30.18,30.18,30.14,30.17,69300.0,26.5606,26.5606,26.5253,26.5518,69300.0
2014-12-09 15:35:00,30.17,30.22,30.16,30.22,83400.0,26.5518,26.5958,26.543,26.5958,83400.0
2014-12-09 15:40:00,30.22,30.25,30.19,30.23,103200.0,26.5958,26.6222,26.5694,26.6046,103200.0
2014-12-09 15:45:00,30.22,30.23,30.19,30.23,124300.0,26.5958,26.6046,26.5694,26.6046,124300.0
2014-12-09 15:50:00,30.22,30.23,30.18,30.23,190200.0,26.5958,26.6046,26.5606,26.6046,190200.0
2014-12-09 15:55:00,30.22,30.25,30.21,30.22,831700.0,26.5958,26.6222,26.587,26.5958,831700.0
2014-12-10 09:30:00,30.04,30.17,29.9,30.16,76800.0,26.4373,26.5518,26.3141,26.543,76800.0
2014-12-10 09:35:00,30.16,30.25,30.08,30.22,92800.0,26.543,26.6222,26.4725,26.5958,92800.0
2014-12-10 09:40:00,30.21,30.26,30.17,30.21,163000.0,26.587,26.631,26.5518,26.587,163000.0
2014-12-10 09:45:00,30.21,30.22,30.09,30.1,96900.0,26.587,26.5958,26.4813,26.4901,96900.0
2014-12-10 09:50:00,30.09,30.09,30.01,30.01,137400.0,26.4813,26.4813,26.4109,26.4109,137400.0
2014-12-10 09:55:00,30.0,30.03,29.92,30.02,200000.0,26.4021,26.4285,26.3317,26.4197,200000.0
2014-12-10 10:00:00,30.03,30.08,30.01,30.03,123000.0,26.4285,26.4725,26.4109,26.4285,123000.0
2014-12-10 10:05:00,30.03,30.1,30.03,30.09,95800.0,26.4285,26.4901,26.4285,26.4813,95800.0
2014-12-10 10:10:00,30.08,30.14,30.04,30.12,85400.0,26.4725,26.5253,26.4373,26.5077,85400.0
2014-12-10 10:15:00,30.12,30.18,30.11,30.17,67900.0,26.5077,26.5606,26.4989,26.5518,67900.0
2014-12-10 10:20:00,30.17,30.26,30.17,30.2,104200.0,26.5518,26.631,26.5518,26.5782,104200.0
2014-12-10 10:25:00,30.2,30.2,30.14,30.17,450500.0,26.5782,26.5782,26.5253,26.5518,450500.0
2014-12-10 10:30:00,30.17,30.18,30.12,30.14,157100.0,26.5518,26.5606,26.5077,26.5253,157100.0
2014-12-10 10:35:00,30.14,30.17,30.11,30.14,334000.0,26.5253,26.5518,26.4989,26.5253,334000.0
2014-12-10 10:40:00,30.13,30.16,30.08,30.1,206800.0,26.5165,26.543,26.4725,26.4901,206800.0
2014-12-10 10:45:00,30.1,30.12,30.06,30.1,97300.0,26.4901,26.5077,26.4549,26.4901,97300.0
2014-12-10 10:50:00,30.09,30.13,30.07,30.11,90900.0,26.4813,26.5165,26.4637,26.4989,90900.0
2014-12-10 10:55:00,30.12,30.19,30.11,30.18,67900.0,26.5077,26.5694,26.4989,26.5606,67900.0
2014-12-10 11:00:00,30.18,30.19,30.13,30.13,30800.0,26.5606,26.5694,26.5165,26.5165,30800.0
2014-12-10 11:05:00,30.13,30.15,30.11,30.14,40400.0,26.5165,26.5341,26.4989,26.5253,40400.0
2014-12-10 11:10:00,30.14,30.14,30.08,30.14,52700.0,26.5253,26.5253,26.4725,26.5253,52700.0
2014-12-10 11:15:00,30.14,30.14,30.08,30.09,54600.0,26.5253,26.5253,26.4725,26.4813,54600.0
2014-12-10 11:20:00,30.09,30.13,30.07,30.13,35500.0,26.4813,26.5165,26.4637,26.5165,35500.0
2014-12-10 11:25:00,30.13,30.13,30.07,30.08,23900.0,26.5165,26.5165,26.4637,26.4725,23900.0
2014-12-10 11:30:00,30.07,30.13,30.06,30.07,73600.0,26.4637,26.5165,26.4549,26.4637,73600.0
2014-12-10 11:35:00,30.07,30.13,30.04,30.11,60800.0,26.4637,26.5165,26.4373,26.4989,60800.0
2014-12-10 11:40:00,30.11,30.11,30.06,30.08,51300.0,26.4989,26.4989,26.4549,26.4725,51300.0
2014-12-10 11:45:00,30.07,30.11,30.05,30.1,22500.0,26.4637,26.4989,26.4461,26.4901,22500.0
2014-12-10 11:50:00,30.11,30.13,30.08,30.09,57400.0,26.4989,26.5165,26.4725,26.4813,57400.0
2014-12-10 11:55:00,30.09,30.1,30.07,30.09,38300.0,26.4813,26.4901,26.4637,26.4813,38300.0
2014-12-10 12:00:00,30.09,30.1,30.06,30.07,34000.0,26.4813,26.4901,26.4549,26.4637,34000.0
2014-12-10 12:05:00,30.06,30.08,30.02,30.06,31600.0,26.4549,26.4725,26.4197,26.4549,31600.0
2014-12-10 12:10:00,30.07,30.1,30.03,30.06,37100.0,26.4637,26.4901,26.4285,26.4549,37100.0
2014-12-10 12:15:00,30.05,30.08,29.99,30.03,176700.0,26.4461,26.4725,26.3933,26.4285,176700.0
2014-12-10 12:20:00,30.02,30.06,30.0,30.05,26000.0,26.4197,26.4549,26.4021,26.4461,26000.0
2014-12-10 12:25:00,30.05,30.06,30.01,30.03,27500.0,26.4461,26.4549,26.4109,26.4285,27500.0
2014-12-10 12:30:00,30.03,30.07,29.99,30.04,37600.0,26.4285,26.4637,26.3933,26.4373,37600.0
2014-12-10 12:35:00,30.03,30.04,30.0,30.03,102700.0,26.4285,26.4373,26.4021,26.4285,102700.0
2014-12-10 12:40:00,30.03,30.07,30.03,30.06,17200.0,26.4285,26.4637,26.4285,26.4549,17200.0
2014-12-10 12:45:00,30.06,30.1,30.05,30.09,36300.0,26.4549,26.4901,26.4461,26.4813,36300.0
2014-12-10 12:50:00,30.1,30.1,30.05,30.05,36800.0,26.4901,26.4901,26.4461,26.4461,36800.0
2014-12-10 12:55:00,30.05,30.07,30.03,30.04,13000.0,26.4461,26.4637,26.4285,26.4373,13000.0
2014-12-10 13:00:00,30.04,30.06,30.03,30.05,20100.0,26.4373,26.4549,26.4285,26.4461,20100.0
2014-12-10 13:05:00,30.04,30.04,29.99,30.02,28900.0,26.4373,26.4373,26.3933,26.4197,28900.0
2014-12-10 13:10:00,30.02,30.09,30.02,30.08,29600.0,26.4197,26.4813,26.4197,26.4725,29600.0
2014-12-10 13:15:00,30.08,30.09,30.05,30.05,29300.0,26.4725,26.4813,26.4461,26.4461,29300.0
2014-12-10 13:20:00,30.05,30.05,30.01,30.03,16400.0,26.4461,26.4461,26.4109,26.4285,16400.0
2014-12-10 13:25:00,30.03,30.07,30.03,30.05,15300.0,26.4285,26.4637,26.4285,26.4461,15300.0
2014-12-10 13:30:00,30.05,30.06,29.98,29.98,32800.0,26.4461,26.4549,26.3845,26.3845,32800.0
2014-12-10 13:35:00,29.99,30.01,29.98,30.0,11200.0,26.3933,26.4109,26.3845,26.4021,11200.0
2014-12-10 13:40:00,30.0,30.02,29.97,30.01,39500.0,26.4021,26.4197,26.3757,26.4109,39500.0
2014-12-10 13:45:00,30.02,30.02,29.87,29.87,71600.0,26.4197,26.4197,26.2877,26.2877,71600.0
2014-12-10 13:50:00,29.86,29.91,29.84,29.86,30500.0,26.2789,26.3229,26.2613,26.2789,30500.0
2014-12-10 13:55:00,29.85,29.86,29.79,29.79,45500.0,26.2701,26.2789,26.2173,26.2173,45500.0
2014-12-10 14:00:00,29.79,29.82,29.75,29.81,88700.0,26.2173,26.2437,26.1821,26.2349,88700.0
2014-12-10 14:05:00,29.8,29.88,29.8,29.84,44000.0,26.2261,26.2965,26.2261,26.2613,44000.0
2014-12-10 14:10:00,29.83,29.85,29.82,29.83,34900.0,26.2525,26.2701,26.2437,26.2525,34900.0
2014-12-10 14:15:00,29.82,29.87,29.81,29.87,21600.0,26.2437,26.2877,26.2349,26.2877,21600.0
2014-12-10 14:20:00,29.87,29.87,29.74,29.74,58100.0,26.2877,26.2877,26.1733,26.1733,58100.0
2014-12-10 14:25:00,29.75,29.81,29.74,29.77,90400.0,26.1821,26.2349,26.1733,26.1997,90400.0
2014-12-10 14:30:00,29.77,29.78,29.71,29.74,52900.0,26.1997,26.2085,26.1469,26.1733,52900.0
2014-12-10 14:35:00,29.74,29.74,29.64,29.66,43700.0,26.1733,26.1733,26.0853,26.1029,43700.0
2014-12-10 14:40:00,29.66,29.71,29.64,29.69,64400.0,26.1029,26.1469,26.0853,26.1293,64400.0
2014-12-10 14:45:00,29.69,29.73,29.66,29.71,72000.0,26.1293,26.1645,26.1029,26.1469,72000.0
2014-12-10 14:50:00,29.71,29.71,29.63,29.64,77300.0,26.1469,26.1469,26.0765,26.0853,77300.0
2014-12-10 14:55:00,29.65,29.65,29.53,29.54,92500.0,26.0941,26.0941,25.9885,25.9973,92500.0
2014-12-10 15:00:00,29.54,29.57,29.53,29.55,79700.0,25.9973,26.0237,25.9885,26.0061,79700.0
2014-12-10 15:05:00,29.55,29.65,29.52,29.65,84000.0,26.0061,26.0941,25.9797,26.0941,84000.0
2014-12-10 15:10:00,29.65,29.69,29.63,29.63,58400.0,26.0941,26.1293,26.0765,26.0765,58400.0
2014-12-10 15:15:00,29.63,29.7,29.61,29.68,71800.0,26.0765,26.1381,26.0589,26.1205,71800.0
2014-12-10 15:20:00,29.68,29.73,29.67,29.71,63700.0,26.1205,26.1645,26.1117,26.1469,63700.0
2014-12-10 15:25:00,29.71,29.71,29.64,29.65,114900.0,26.1469,26.1469,26.0853,26.0941,114900.0
2014-12-10 15:30:00,29.66,29.67,29.62,29.66,190300.0,26.1029,26.1117,26.0677,26.1029,190300.0
2014-12-10 15:35:00,29.66,29.66,29.57,29.61,153300.0,26.1029,26.1029,26.0237,26.0589,153300.0
2014-12-10 15:40:00,29.6,29.62,29.5,29.53,196900.0,26.0501,26.0677,25.9621,25.9885,196900.0
2014-12-10 15:45:00,29.53,29.55,29.46,29.49,367200.0,25.9885,26.0061,25.9269,25.9533,367200.0
2014-12-10 15:50:00,29.48,29.58,29.48,29.58,196100.0,25.9445,26.0325,25.9445,26.0325,196100.0
2014-12-10 15:55:00,29.57,29.61,29.5,29.51,360300.0,26.0237,26.0589,25.9621,25.9709,360300.0
2014-12-11 09:30:00,29.79,30.04,29.77,30.02,192500.0,26.2173,26.4373,26.1997,26.4197,192500.0
2014-12-11 09:35:00,30.03,30.06,29.95,30.05,86200.0,26.4285,26.4549,26.3581,26.4461,86200.0
2014-12-11 09:40:00,30.06,30.16,30.03,30.06,246800.0,26.4549,26.543,26.4285,26.4549,246800.0
2014-12-11 09:45:00,30.07,30.15,30.03,30.15,106700.0,26.4637,26.5341,26.4285,26.5341,106700.0
2014-12-11 09:50:00,30.15,30.2,30.11,30.12,188500.0,26.5341,26.5782,26.4989,26.5077,188500.0
2014-12-11 09:55:00,30.12,30.12,30.01,30.04,68200.0,26.5077,26.5077,26.4109,26.4373,68200.0
2014-12-11 10:00:00,30.04,30.06,30.0,30.05,50800.0,26.4373,26.4549,26.4021,26.4461,50800.0
2014-12-11 10:05:00,30.06,30.12,30.01,30.11,61600.0,26.4549,26.5077,26.4109,26.4989,61600.0
2014-12-11 10:10:00,30.1,30.11,30.05,30.09,61500.0,26.4901,26.4989,26.4461,26.4813,61500.0
2014-12-11 10:15:00,30.09,30.11,30.04,30.05,77900.0,26.4813,26.4989,26.4373,26.4461,77900.0
2014-12-11 10:20:00,30.06,30.1,30.03,30.07,51700.0,26.4549,26.4901,26.4285,26.4637,51700.0
2014-12-11 10:25:00,30.07,30.11,30.04,30.09,45300.0,26.4637,26.4989,26.4373,26.4813,45300.0
2014-12-11 10:30:00,30.1,30.13,30.09,30.1,46100.0,26.4901,26.5165,26.4813,26.4901,46100.0
2014-12-11 10:35:00,30.09,30.11,30.07,30.11,28100.0,26.4813,26.4989,26.4637,26.4989,28100.0
2014-12-11 10:40:00,30.1,30.11,30.06,30.06,26600.0,26.4901,26.4989,26.4549,26.4549,26600.0
2014-12-11 10:45:00,30.07,30.08,30.0,30.02,34200.0,26.4637,26.4725,26.4021,26.4197,34200.0
2014-12-11 10:50:00,30.02,30.03,29.95,29.96,36600.0,26.4197,26.4285,26.3581,26.3669,36600.0
2014-12-11 10:55:00,29.96,29.97,29.9,29.91,30800.0,26.3669,26.3757,26.3141,26.3229,30800.0
2014-12-11 11:00:00,29.91,29.93,29.88,29.9,29400.0,26.3229,26.3405,26.2965,26.3141,29400.0
2014-12-11 11:05:00,29.9,29.94,29.88,29.89,35100.0,26.3141,26.3493,26.2965,26.3053,35100.0
2014-12-11 11:10:00,29.88,29.9,29.85,29.87,36900.0,26.2965,26.3141,26.2701,26.2877,36900.0
2014-12-11 11:15:00,29.87,29.89,29.84,29.85,37900.0,26.2877,26.3053,26.2613,26.2701,37900.0
2014-12-11 11:20:00,29.85,29.91,29.85,29.91,47300.0,26.2701,26.3229,26.2701,26.3229,47300.0
2014-12-11 11:25:00,29.92,29.95,29.9,29.91,54300.0,26.3317,26.3581,26.3141,26.3229,54300.0
2014-12-11 11:30:00,29.91,29.97,29.9,29.93,38800.0,26.3229,26.3757,26.3141,26.3405,38800.0
2014-12-11 11:35:00,29.94,30.01,29.93,29.98,61900.0,26.3493,26.4109,26.3405,26.3845,61900.0
2014-12-11 11:40:00,29.98,30.0,29.92,29.96,86500.0,26.3845,26.4021,26.3317,26.3669,86500.0
2014-12-11 11:45:00,29.96,29.96,29.91,29.91,42300.0,26.3669,26.3669,26.3229,26.3229,42300.0
2014-12-11 11:50:00,29.92,29.98,29.91,29.98,28000.0,26.3317,26.3845,26.3229,26.3845,28000.0
2014-12-11 11:55:00,29.99,29.99,29.94,29.98,55500.0,26.3933,26.3933,26.3493,26.3845,55500.0
2014-12-11 12:00:00,29.99,30.0,29.97,29.99,49200.0,26.3933,26.4021,26.3757,26.3933,49200.0
2014-12-11 12:05:00,29.99,29.99,29.95,29.96,28600.0,26.3933,26.3933,26.3581,26.3669,28600.0
2014-12-11 12:10:00,29.96,29.99,29.95,29.96,30600.0,26.3669,26.3933,26.3581,26.3669,30600.0
2014-12-11 12:15:00,29.96,29.99,29.95,29.96,24100.0,26.3669,26.3933,26.3581,26.3669,24100.0
2014-12-11 12:20:00,29.96,30.01,29.96,30.01,16400.0,26.3669,26.4109,26.3669,26.4109,16400.0
2014-12-11 12:25:00,30.0,30.01,29.95,29.96,62200.0,26.4021,26.4109,26.3581,26.3669,62200.0
2014-12-11 12:30:00,29.95,29.97,29.94,29.94,39100.0,26.3581,26.3757,26.3493,26.3493,39100.0
2014-12-11 12:35:00,29.94,29.96,29.93,29.95,53600.0,26.3493,26.3669,26.3405,26.3581,53600.0
2014-12-11 12:40:00,29.95,29.96,29.89,29.89,96100.0,26.3581,26.3669,26.3053,26.3053,96100.0
2014-12-11 12:45:00,29.9,29.93,29.88,29.92,22800.0,26.3141,26.3405,26.2965,26.3317,22800.0
2014-12-11 12:50:00,29.92,29.93,29.89,29.89,20100.0,26.3317,26.3405,26.3053,26.3053,20100.0
2014-12-11 12:55:00,29.9,29.93,29.88,29.89,17300.0,26.3141,26.3405,26.2965,26.3053,17300.0
2014-12-11 13:00:00,29.89,29.89,29.83,29.84,50500.0,26.3053,26.3053,26.2525,26.2613,50500.0
2014-12-11 13:05:00,29.85,29.88,29.84,29.84,23200.0,26.2701,26.2965,26.2613,26.2613,23200.0
2014-12-11 13:10:00,29.85,29.85,29.82,29.82,17000.0,26.2701,26.2701,26.2437,26.2437,17000.0
2014-12-11 13:15:00,29.83,29.87,29.82,29.85,45200.0,26.2525,26.2877,26.2437,26.2701,45200.0
2014-12-11 13:20:00,29.85,29.87,29.83,29.84,17000.0,26.2701,26.2877,26.2525,26.2613,17000.0
2014-12-11 13:25:00,29.83,29.86,29.81,29.85,23100.0,26.2525,26.2789,26.2349,26.2701,23100.0
2014-12-11 13:30:00,29.85,29.89,29.84,29.87,19200.0,26.2701,26.3053,26.2613,26.2877,19200.0
2014-12-11 13:35:00,29.88,29.89,29.84,29.86,26600.0,26.2965,26.3053,26.2613,26.2789,26600.0
2014-12-11 13:40:00,29.86,29.9,29.84,29.86,30600.0,26.2789,26.3141,26.2613,26.2789,30600.0
2014-12-11 13:45:00,29.86,29.89,29.84,29.87,19900.0,26.2789,26.3053,26.2613,26.2877,19900.0
2014-12-11 13:50:00,29.89,29.9,29.86,29.87,14100.0,26.3053,26.3141,26.2789,26.2877,14100.0
2014-12-11 13:55:00,29.87,29.88,29.8,29.8,23500.0,26.2877,26.2965,26.2261,26.2261,23500.0
2014-12-11 14:00:00,29.8,29.84,29.79,29.84,24500.0,26.2261,26.2613,26.2173,26.2613,24500.0
2014-12-11 14:05:00,29.83,29.85,29.81,29.84,25600.0,26.2525,26.2701,26.2349,26.2613,25600.0
2014-12-11 14:10:00,29.82,29.85,29.8,29.84,17300.0,26.2437,26.2701,26.2261,26.2613,17300.0
2014-12-11 14:15:00,29.84,29.85,29.79,29.8,28600.0,26.2613,26.2701,26.2173,26.2261,28600.0
2014-12-11 14:20:00,29.79,29.81,29.77,29.8,28000.0,26.2173,26.2349,26.1997,26.2261,28000.0
2014-12-11 14:25:00,29.8,29.8,29.68,29.69,69400.0,26.2261,26.2261,26.1205,26.1293,69400.0
2014-12-11 14:30:00,29.69,29.71,29.65,29.66,37800.0,26.1293,26.1469,26.0941,26.1029,37800.0
2014-12-11 14:35:00,29.66,29.71,29.65,29.7,44400.0,26.1029,26.1469,26.0941,26.1381,44400.0
2014-12-11 14:40:00,29.71,29.75,29.69,29.7,32800.0,26.1469,26.1821,26.1293,26.1381,32800.0
2014-12-11 14:45:00,29.7,29.71,29.61,29.62,78300.0,26.1381,26.1469,26.0589,26.0677,78300.0
2014-12-11 14:50:00,29.63,29.66,29.6,29.66,30700.0,26.0765,26.1029,26.0501,26.1029,30700.0
2014-12-11 14:55:00,29.65,29.66,29.56,29.58,91300.0,26.0941,26.1029,26.0149,26.0325,91300.0
2014-12-11 15:00:00,29.58,29.68,29.58,29.68,56000.0,26.0325,26.1205,26.0325,26.1205,56000.0
2014-12-11 15:05:00,29.68,29.7,29.65,29.66,42500.0,26.1205,26.1381,26.0941,26.1029,42500.0
2014-12-11 15:10:00,29.65,29.76,29.65,29.74,38400.0,26.0941,26.1909,26.0941,26.1733,38400.0
2014-12-11 15:15:00,29.73,29.8,29.72,29.76,37800.0,26.1645,26.2261,26.1557,26.1909,37800.0
2014-12-11 15:20:00,29.77,29.81,29.73,29.8,52100.0,26.1997,26.2349,26.1645,26.2261,52100.0
2014-12-11 15:25:00,29.8,29.82,29.77,29.81,126900.0,26.2261,26.2437,26.1997,26.2349,126900.0
2014-12-11 15:30:00,29.81,29.85,29.73,29.78,93200.0,26.2349,26.2701,26.1645,26.2085,93200.0
2014-12-11 15:35:00,29.78,29.79,29.71,29.77,118800.0,26.2085,26.2173,26.1469,26.1997,118800.0
2014-12-11 15:40:00,29.77,29.84,29.7,29.7,175500.0,26.1997,26.2613,26.1381,26.1381,175500.0
2014-12-11 15:45:00,29.69,29.72,29.64,29.65,101700.0,26.1293,26.1557,26.0853,26.0941,101700.0
2014-12-11 15:50:00,29.65,29.65,29.58,29.64,370300.0,26.0941,26.0941,26.0325,26.0853,370300.0
2014-12-11 15:55:00,29.64,29.7,29.63,29.67,431000.0,26.0853,26.1381,26.0765,26.1117,431000.0
2014-12-12 09:30:00,29.21,29.33,29.14,29.33,84800.0,25.7069,25.8125,25.6453,25.8125,84800.0
2014-12-12 09:35:00,29.34,29.46,29.33,29.37,77000.0,25.8213,25.9269,25.8125,25.8477,77000.0
2014-12-12 09:40:00,29.38,29.47,29.34,29.4,172800.0,25.8565,25.9357,25.8213,25.8741,172800.0
2014-12-12 09:45:00,29.4,29.42,29.29,29.29,69200.0,25.8741,25.8917,25.7773,25.7773,69200.0
2014-12-12 09:50:00,29.29,29.37,29.26,29.29,42100.0,25.7773,25.8477,25.7509,25.7773,42100.0
2014-12-12 09:55:00,29.29,29.45,29.27,29.44,84600.0,25.7773,25.9181,25.7597,25.9093,84600.0
2014-12-12 10:00:00,29.45,29.46,29.26,29.29,103400.0,25.9181,25.9269,25.7509,25.7773,103400.0
2014-12-12 10:05:00,29.31,29.34,29.26,29.29,94100.0,25.7949,25.8213,25.7509,25.7773,94100.0
2014-12-12 10:10:00,29.29,29.31,29.17,29.2,62100.0,25.7773,25.7949,25.6717,25.6981,62100.0
2014-12-12 10:15:00,29.2,29.24,29.16,29.18,77400.0,25.6981,25.7333,25.6629,25.6805,77400.0
2014-12-12 10:20:00,29.18,29.29,29.16,29.27,83600.0,25.6805,25.7773,25.6629,25.7597,83600.0
2014-12-12 10:25:00,29.27,29.28,29.16,29.21,50700.0,25.7597,25.7685,25.6629,25.7069,50700.0
2014-12-12 10:30:00,29.21,29.23,29.17,29.17,89800.0,25.7069,25.7245,25.6717,25.6717,89800.0
2014-12-12 10:35:00,29.17,29.23,29.15,29.16,42600.0,25.6717,25.7245,25.6541,25.6629,42600.0
2014-12-12 10:40:00,29.16,29.19,29.12,29.18,59400.0,25.6629,25.6893,25.6277,25.6805,59400.0
2014-12-12 10:45:00,29.17,29.19,29.07,29.1,57400.0,25.6717,25.6893,25.5837,25.6101,57400.0
2014-12-12 10:50:00,29.1,29.11,29.03,29.04,78200.0,25.6101,25.6189,25.5485,25.5573,78200.0
2014-12-12 10:55:00,29.04,29.07,28.94,28.95,87000.0,25.5573,25.5837,25.4693,25.4781,87000.0
2014-12-12 11:00:00,28.96,29.0,28.87,28.91,135300.0,25.4869,25.5221,25.4077,25.4429,135300.0
2014-12-12 11:05:00,28.91,29.06,28.9,29.05,50300.0,25.4429,25.5749,25.4341,25.5661,50300.0
2014-12-12 11:10:00,29.05,29.05,28.96,29.02,89100.0,25.5661,25.5661,25.4869,25.5397,89100.0
2014-12-12 11:15:00,29.02,29.02,28.95,28.98,68700.0,25.5397,25.5397,25.4781,25.5045,68700.0
2014-12-12 11:20:00,28.98,29.03,28.94,28.96,57100.0,25.5045,25.5485,25.4693,25.4869,57100.0
2014-12-12 11:25:00,28.96,28.96,28.9,28.91,61900.0,25.4869,25.4869,25.4341,25.4429,61900.0
2014-12-12 11:30:00,28.91,29.0,28.9,28.97,93400.0,25.4429,25.5221,25.4341,25.4957,93400.0
2014-12-12 11:35:00,28.97,29.01,28.93,29.01,36600.0,25.4957,25.5309,25.4605,25.5309,36600.0
2014-12-12 11:40:00,29.02,29.03,28.91,28.91,53700.0,25.5397,25.5485,25.4429,25.4429,53700.0
2014-12-12 11:45:00,28.92,28.97,28.91,28.94,40400.0,25.4517,25.4957,25.4429,25.4693,40400.0
2014-12-12 11:50:00,28.93,29.0,28.93,28.98,45400.0,25.4605,25.5221,25.4605,25.5045,45400.0
2014-12-12 11:55:00,28.99,29.0,28.88,28.89,68000.0,25.5133,25.5221,25.4165,25.4253,68000.0
2014-12-12 12:00:00,28.9,28.96,28.89,28.95,37900.0,25.4341,25.4869,25.4253,25.4781,37900.0
2014-12-12 12:05:00,28.96,28.98,28.91,28.92,48400.0,25.4869,25.5045,25.4429,25.4517,48400.0
2014-12-12 12:10:00,28.92,28.96,28.9,28.95,49700.0,25.4517,25.4869,25.4341,25.4781,49700.0
2014-12-12 12:15:00,28.94,28.99,28.93,28.96,79200.0,25.4693,25.5133,25.4605,25.4869,79200.0
2014-12-12 12:20:00,28.96,29.07,28.95,29.05,55600.0,25.4869,25.5837,25.4781,25.5661,55600.0
2014-12-12 12:25:00,29.05,29.12,29.02,29.12,35800.0,25.5661,25.6277,25.5397,25.6277,35800.0
2014-12-12 12:30:00,29.11,29.15,29.07,29.08,38500.0,25.6189,25.6541,25.5837,25.5925,38500.0
2014-12-12 12:35:00,29.07,29.08,29.01,29.06,64900.0,25.5837,25.5925,25.5309,25.5749,64900.0
2014-12-12 12:40:00,29.06,29.07,28.98,29.0,46900.0,25.5749,25.5837,25.5045,25.5221,46900.0
2014-12-12 12:45:00,29.01,29.04,28.99,29.04,53200.0,25.5309,25.5573,25.5133,25.5573,53200.0
2014-12-12 12:50:00,29.04,29.05,29.01,29.04,24200.0,25.5573,25.5661,25.5309,25.5573,24200.0
2014-12-12 12:55:00,29.04,29.05,28.98,28.99,34000.0,25.5573,25.5661,25.5045,25.5133,34000.0
2014-12-12 13:00:00,29.0,29.0,28.88,28.9,84100.0,25.5221,25.5221,25.4165,25.4341,84100.0
2014-12-12 13:05:00,28.9,28.98,28.89,28.97,54600.0,25.4341,25.5045,25.4253,25.4957,54600.0
2014-12-12 13:10:00,28.97,28.98,28.9,28.94,55100.0,25.4957,25.5045,25.4341,25.4693,55100.0
2014-12-12 13:15:00,28.95,29.06,28.95,29.05,57500.0,25.4781,25.5749,25.4781,25.5661,57500.0
2014-12-12 13:20:00,29.05,29.08,29.01,29.02,42500.0,25.5661,25.5925,25.5309,25.5397,42500.0
2014-12-12 13:25:00,29.02,29.03,29.0,29.02,17600.0,25.5397,25.5485,25.5221,25.5397,17600.0
2014-12-12 13:30:00,29.03,29.05,28.97,28.98,38900.0,25.5485,25.5661,25.4957,25.5045,38900.0
2014-12-12 13:35:00,28.98,29.0,28.94,28.98,32000.0,25.5045,25.5221,25.4693,25.5045,32000.0
2014-12-12 13:40:00,28.98,29.0,28.92,28.93,39600.0,25.5045,25.5221,25.4517,25.4605,39600.0
2014-12-12 13:45:00,28.93,28.99,28.92,28.98,50500.0,25.4605,25.5133,25.4517,25.5045,50500.0
2014-12-12 13:50:00,28.99,29.03,28.99,29.03,70000.0,25.5133,25.5485,25.5133,25.5485,70000.0
2014-12-12 13:55:00,29.04,29.09,29.03,29.06,28500.0,25.5573,25.6013,25.5485,25.5749,28500.0
2014-12-12 14:00:00,29.06,29.08,29.0,29.08,42600.0,25.5749,25.5925,25.5221,25.5925,42600.0
2014-12-12 14:05:00,29.07,29.11,29.06,29.11,73500.0,25.5837,25.6189,25.5749,25.6189,73500.0
2014-12-12 14:10:00,29.11,29.11,29.06,29.09,66100.0,25.6189,25.6189,25.5749,25.6013,66100.0
2014-12-12 14:15:00,29.09,29.11,29.07,29.11,80900.0,25.6013,25.6189,25.5837,25.6189,80900.0
2014-12-12 14:20:00,29.11,29.17,29.08,29.11,110800.0,25.6189,25.6717,25.5925,25.6189,110800.0
2014-12-12 14:25:00,29.11,29.15,29.1,29.12,93500.0,25.6189,25.6541,25.6101,25.6277,93500.0
2014-12-12 14:30:00,29.12,29.13,29.08,29.09,125400.0,25.6277,25.6365,25.5925,25.6013,125400.0
2014-12-12 14:35:00,29.09,29.1,29.04,29.08,94400.0,25.6013,25.6101,25.5573,25.5925,94400.0
2014-12-12 14:40:00,29.08,29.12,29.08,29.08,91100.0,25.5925,25.6277,25.5925,25.5925,91100.0
2014-12-12 14:45:00,29.08,29.12,29.06,29.09,48400.0,25.5925,25.6277,25.5749,25.6013,48400.0
2014-12-12 14:50:00,29.09,29.1,29.04,29.09,39200.0,25.6013,25.6101,25.5573,25.6013,39200.0
2014-12-12 14:55:00,29.09,29.11,29.05,29.1,38500.0,25.6013,25.6189,25.5661,25.6101,38500.0
2014-12-12 15:00:00,29.1,29.14,29.1,29.12,80300.0,25.6101,25.6453,25.6101,25.6277,80300.0
2014-12-12 15:05:00,29.13,29.13,29.07,29.11,64600.0,25.6365,25.6365,25.5837,25.6189,64600.0
2014-12-12 15:10:00,29.11,29.11,29.04,29.07,78100.0,25.6189,25.6189,25.5573,25.5837,78100.0
2014-12-12 15:15:00,29.07,29.1,29.03,29.05,78500.0,25.5837,25.6101,25.5485,25.5661,78500.0
2014-12-12 15:20:00,29.05,29.08,28.99,29.03,89200.0,25.5661,25.5925,25.5133,25.5485,89200.0
2014-12-12 15:25:00,29.02,29.04,28.99,28.99,107000.0,25.5397,25.5573,25.5133,25.5133,107000.0
2014-12-12 15:30:00,29.0,29.0,28.91,28.92,168900.0,25.5221,25.5221,25.4429,25.4517,168900.0
2014-12-12 15:35:00,28.92,28.93,28.83,28.84,131800.0,25.4517,25.4605,25.3725,25.3813,131800.0
2014-12-12 15:40:00,28.83,28.87,28.79,28.83,162200.0,25.3725,25.4077,25.3373,25.3725,162200.0
2014-12-12 15:45:00,28.83,28.84,28.76,28.83,225400.0,25.3725,25.3813,25.3109,25.3725,225400.0
2014-12-12 15:50:00,28.82,28.83,28.77,28.82,209600.0,25.3637,25.3725,25.3197,25.3637,209600.0
2014-12-12 15:55:00,28.81,28.84,28.73,28.75,491900.0,25.3549,25.3813,25.2844,25.302,491900.0
2014-12-15 09:30:00,28.88,29.07,28.87,29.04,131900.0,25.4165,25.5837,25.4077,25.5573,131900.0
2014-12-15 09:35:00,29.05,29.08,28.9,29.07,98200.0,25.5661,25.5925,25.4341,25.5837,98200.0
2014-12-15 09:40:00,29.08,29.15,28.99,29.0,115700.0,25.5925,25.6541,25.5133,25.5221,115700.0
2014-12-15 09:45:00,29.01,29.1,29.0,29.08,57100.0,25.5309,25.6101,25.5221,25.5925,57100.0
2014-12-15 09:50:00,29.07,29.09,28.99,29.01,50000.0,25.5837,25.6013,25.5133,25.5309,50000.0
2014-12-15 09:55:00,29.01,29.05,28.95,29.04,101900.0,25.5309,25.5661,25.4781,25.5573,101900.0
2014-12-15 10:00:00,29.05,29.05,28.9,28.92,163500.0,25.5661,25.5661,25.4341,25.4517,163500.0
2014-12-15 10:05:00,28.92,29.01,28.9,28.91,86000.0,25.4517,25.5309,25.4341,25.4429,86000.0
2014-12-15 10:10:00,28.91,28.99,28.9,28.98,27900.0,25.4429,25.5133,25.4341,25.5045,27900.0
2014-12-15 10:15:00,28.98,29.01,28.88,28.89,30500.0,25.5045,25.5309,25.4165,25.4253,30500.0
2014-12-15 10:20:00,28.89,28.9,28.8,28.82,76200.0,25.4253,25.4341,25.3461,25.3637,76200.0
2014-12-15 10:25:00,28.82,28.87,28.8,28.83,33900.0,25.3637,25.4077,25.3461,25.3725,33900.0
2014-12-15 10:30:00,28.83,28.87,28.78,28.78,62100.0,25.3725,25.4077,25.3285,25.3285,62100.0
2014-12-15 10:35:00,28.79,28.8,28.69,28.73,94600.0,25.3373,25.3461,25.2492,25.2844,94600.0
2014-12-15 10:40:00,28.72,28.75,28.65,28.65,79200.0,25.2756,25.302,25.214,25.214,79200.0
2014-12-15 10:45:00,28.65,28.72,28.64,28.72,75900.0,25.214,25.2756,25.2052,25.2756,75900.0
2014-12-15 10:50:00,28.74,28.83,28.74,28.8,49100.0,25.2932,25.3725,25.2932,25.3461,49100.0
2014-12-15 10:55:00,28.8,28.8,28.76,28.78,44100.0,25.3461,25.3461,25.3109,25.3285,44100.0
2014-12-15 11:00:00,28.78,28.78,28.67,28.68,53900.0,25.3285,25.3285,25.2316,25.2404,53900.0
2014-12-15 11:05:00,28.67,28.74,28.62,28.74,54300.0,25.2316,25.2932,25.1876,25.2932,54300.0
2014-12-15 11:10:00,28.73,28.74,28.64,28.66,31700.0,25.2844,25.2932,25.2052,25.2228,31700.0
2014-12-15 11:15:00,28.66,28.71,28.6,28.66,49400.0,25.2228,25.2668,25.17,25.2228,49400.0
2014-12-15 11:20:00,28.66,28.68,28.6,28.62,73700.0,25.2228,25.2404,25.17,25.1876,73700.0
2014-12-15 11:25:00,28.63,28.67,28.61,28.63,58200.0,25.1964,25.2316,25.1788,25.1964,58200.0
2014-12-15 11:30:00,28.63,28.7,28.61,28.63,29000.0,25.1964,25.258,25.1788,25.1964,29000.0
2014-12-15 11:35:00,28.64,28.64,28.53,28.54,51600.0,25.2052,25.2052,25.1084,25.1172,51600.0
2014-12-15 11:40:00,28.54,28.58,28.48,28.51,80200.0,25.1172,25.1524,25.0644,25.0908,80200.0
2014-12-15 11:45:00,28.51,28.58,28.5,28.55,38100.0,25.0908,25.1524,25.082,25.126,38100.0
2014-12-15 11:50:00,28.54,28.58,28.49,28.5,37400.0,25.1172,25.1524,25.0732,25.082,37400.0
2014-12-15 11:55:00,28.49,28.55,28.48,28.52,72800.0,25.0732,25.126,25.0644,25.0996,72800.0
2014-12-15 12:00:00,28.52,28.65,28.52,28.65,37300.0,25.0996,25.214,25.0996,25.214,37300.0
2014-12-15 12:05:00,28.65,28.71,28.63,28.63,52600.0,25.214,25.2668,25.1964,25.1964,52600.0
2014-12-15 12:10:00,28.63,28.69,28.62,28.67,39900.0,25.1964,25.2492,25.1876,25.2316,39900.0
2014-12-15 12:15:00,28.67,28.67,28.61,28.65,38500.0,25.2316,25.2316,25.1788,25.214,38500.0
2014-12-15 12:20:00,28.65,28.71,28.64,28.71,35500.0,25.214,25.2668,25.2052,25.2668,35500.0
2014-12-15 12:25:00,28.71,28.79,28.71,28.75,41500.0,25.2668,25.3373,25.2668,25.302,41500.0
2014-12-15 12:30:00,28.75,28.78,28.7,28.74,23400.0,25.302,25.3285,25.258,25.2932,23400.0
2014-12-15 12:35:00,28.75,28.81,28.73,28.8,51500.0,25.302,25.3549,25.2844,25.3461,51500.0
2014-12-15 12:40:00,28.8,28.83,28.77,28.78,34200.0,25.3461,25.3725,25.3197,25.3285,34200.0
2014-12-15 12:45:00,28.79,28.81,28.78,28.8,17300.0,25.3373,25.3549,25.3285,25.3461,17300.0
2014-12-15 12:50:00,28.81,28.89,28.78,28.87,69400.0,25.3549,25.4253,25.3285,25.4077,69400.0
2014-12-15 12:55:00,28.87,28.92,28.86,28.86,76100.0,25.4077,25.4517,25.3989,25.3989,76100.0
2014-12-15 13:00:00,28.86,28.9,28.85,28.87,29700.0,25.3989,25.4341,25.3901,25.4077,29700.0
2014-12-15 13:05:00,28.86,28.87,28.8,28.8,74500.0,25.3989,25.4077,25.3461,25.3461,74500.0
2014-12-15 13:10:00,28.8,28.82,28.74,28.77,80900.0,25.3461,25.3637,25.2932,25.3197,80900.0
2014-12-15 13:15:00,28.78,28.81,28.75,28.78,61300.0,25.3285,25.3549,25.302,25.3285,61300.0
2014-12-15 13:20:00,28.78,28.83,28.76,28.8,24100.0,25.3285,25.3725,25.3109,25.3461,24100.0
2014-12-15 13:25:00,28.81,28.84,28.77,28.78,62700.0,25.3549,25.3813,25.3197,25.3285,62700.0
2014-12-15 13:30:00,28.79,28.83,28.77,28.83,48400.0,25.3373,25.3725,25.3197,25.3725,48400.0
2014-12-15 13:35:00,28.82,28.86,28.81,28.82,41400.0,25.3637,25.3989,25.3549,25.3637,41400.0
2014-12-15 13:40:00,28.82,28.82,28.77,28.77,187700.0,25.3637,25.3637,25.3197,25.3197,187700.0
2014-12-15 13:45:00,28.77,28.77,28.71,28.72,41900.0,25.3197,25.3197,25.2668,25.2756,41900.0
2014-12-15 13:50:00,28.71,28.77,28.69,28.74,39000.0,25.2668,25.3197,25.2492,25.2932,39000.0
2014-12-15 13:55:00,28.74,28.76,28.72,28.74,19000.0,25.2932,25.3109,25.2756,25.2932,19000.0
2014-12-15 14:00:00,28.74,28.78,28.71,28.75,25700.0,25.2932,25.3285,25.2668,25.302,25700.0
2014-12-15 14:05:00,28.75,28.78,28.72,28.76,25500.0,25.302,25.3285,25.2756,25.3109,25500.0
2014-12-15 14:10:00,28.75,28.78,28.73,28.75,28400.0,25.302,25.3285,25.2844,25.302,28400.0
2014-12-15 14:15:00,28.75,28.76,28.71,28.73,36400.0,25.302,25.3109,25.2668,25.2844,36400.0
2014-12-15 14:20:00,28.73,28.81,28.72,28.79,61600.0,25.2844,25.3549,25.2756,25.3373,61600.0
2014-12-15 14:25:00,28.79,28.86,28.78,28.83,64800.0,25.3373,25.3989,25.3285,25.3725,64800.0
2014-12-15 14:30:00,28.83,28.83,28.76,28.77,79900.0,25.3725,25.3725,25.3109,25.3197,79900.0
2014-12-15 14:35:00,28.77,28.85,28.76,28.8,104800.0,25.3197,25.3901,25.3109,25.3461,104800.0
2014-12-15 14:40:00,28.8,28.82,28.7,28.72,50400.0,25.3461,25.3637,25.258,25.2756,50400.0
2014-12-15 14:45:00,28.71,28.77,28.7,28.72,56100.0,25.2668,25.3197,25.258,25.2756,56100.0
2014-12-15 14:50:00,28.72,28.77,28.71,28.75,60900.0,25.2756,25.3197,25.2668,25.302,60900.0
2014-12-15 14:55:00,28.75,28.8,28.73,28.76,47100.0,25.302,25.3461,25.2844,25.3109,47100.0
2014-12-15 15:00:00,28.76,28.8,28.74,28.76,96500.0,25.3109,25.3461,25.2932,25.3109,96500.0
2014-12-15 15:05:00,28.75,28.81,28.75,28.79,79200.0,25.302,25.3549,25.302,25.3373,79200.0
2014-12-15 15:10:00,28.79,28.84,28.78,28.79,85600.0,25.3373,25.3813,25.3285,25.3373,85600.0
2014-12-15 15:15:00,28.79,28.8,28.75,28.8,60800.0,25.3373,25.3461,25.302,25.3461,60800.0
2014-12-15 15:20:00,28.79,28.81,28.75,28.78,86800.0,25.3373,25.3549,25.302,25.3285,86800.0
2014-12-15 15:25:00,28.77,28.83,28.71,28.71,128200.0,25.3197,25.3725,25.2668,25.2668,128200.0
2014-12-15 15:30:00,28.71,28.72,28.68,28.71,139300.0,25.2668,25.2756,25.2404,25.2668,139300.0
2014-12-15 15:35:00,28.71,28.81,28.7,28.78,203700.0,25.2668,25.3549,25.258,25.3285,203700.0
2014-12-15 15:40:00,28.79,28.81,28.76,28.78,139100.0,25.3373,25.3549,25.3109,25.3285,139100.0
2014-12-15 15:45:00,28.78,28.81,28.74,28.8,153300.0,25.3285,25.3549,25.2932,25.3461,153300.0
2014-12-15 15:50:00,28.79,28.83,28.78,28.81,132700.0,25.3373,25.3725,25.3285,25.3549,132700.0
2014-12-15 15:55:00,28.81,28.83,28.73,28.74,390900.0,25.3549,25.3725,25.2844,25.2932,390900.0
2014-12-16 09:30:00,28.49,28.6,28.21,28.29,136900.0,25.0732,25.17,24.8268,24.8972,136900.0
2014-12-16 09:35:00,28.31,28.44,28.2,28.24,156300.0,24.9148,25.0292,24.818,24.8532,156300.0
2014-12-16 09:40:00,28.25,28.39,28.24,28.27,77500.0,24.862,24.9852,24.8532,24.8796,77500.0
2014-12-16 09:45:00,28.28,28.37,28.25,28.36,81600.0,24.8884,24.9676,24.862,24.9588,81600.0
2014-12-16 09:50:00,28.37,28.38,28.29,28.33,93800.0,24.9676,24.9764,24.8972,24.9324,93800.0
2014-12-16 09:55:00,28.33,28.44,28.32,28.33,266600.0,24.9324,25.0292,24.9236,24.9324,266600.0
2014-12-16 10:00:00,28.34,28.37,28.28,28.28,157000.0,24.9412,24.9676,24.8884,24.8884,157000.0
2014-12-16 10:05:00,28.28,28.34,28.27,28.29,85300.0,24.8884,24.9412,24.8796,24.8972,85300.0
2014-12-16 10:10:00,28.29,28.3,28.24,28.25,98000.0,24.8972,24.906,24.8532,24.862,98000.0
2014-12-16 10:15:00,28.24,28.43,28.23,28.41,207200.0,24.8532,25.0204,24.8444,25.0028,207200.0
2014-12-16 10:20:00,28.4,28.43,28.36,28.39,112900.0,24.994,25.0204,24.9588,24.9852,112900.0
2014-12-16 10:25:00,28.39,28.41,28.33,28.35,129800.0,24.9852,25.0028,24.9324,24.95,129800.0
2014-12-16 10:30:00,28.35,28.35,28.25,28.25,82600.0,24.95,24.95,24.862,24.862,82600.0
2014-12-16 10:35:00,28.24,28.3,28.23,28.25,139400.0,24.8532,24.906,24.8444,24.862,139400.0
2014-12-16 10:40:00,28.26,28.26,28.18,28.2,75600.0,24.8708,24.8708,24.8004,24.818,75600.0
2014-12-16 10:45:00,28.19,28.25,28.18,28.19,64500.0,24.8092,24.862,24.8004,24.8092,64500.0
2014-12-16 10:50:00,28.18,28.26,28.18,28.23,103400.0,24.8004,24.8708,24.8004,24.8444,103400.0
2014-12-16 10:55:00,28.23,28.31,28.22,28.3,112800.0,24.8444,24.9148,24.8356,24.906,112800.0
2014-12-16 11:00:00,28.31,28.36,28.29,28.33,74800.0,24.9148,24.9588,24.8972,24.9324,74800.0
2014-12-16 11:05:00,28.32,28.36,28.29,28.33,89900.0,24.9236,24.9588,24.8972,24.9324,89900.0
2014-12-16 11:10:00,28.33,28.4,28.32,28.39,68800.0,24.9324,24.994,24.9236,24.9852,68800.0
2014-12-16 11:15:00,28.39,28.5,28.39,28.5,65600.0,24.9852,25.082,24.9852,25.082,65600.0
2014-12-16 11:20:00,28.49,28.53,28.48,28.52,58100.0,25.0732,25.1084,25.0644,25.0996,58100.0
2014-12-16 11:25:00,28.52,28.66,28.51,28.6,116200.0,25.0996,25.2228,25.0908,25.17,116200.0
2014-12-16 11:30:00,28.6,28.67,28.59,28.62,88600.0,25.17,25.2316,25.1612,25.1876,88600.0
2014-12-16 11:35:00,28.61,28.62,28.56,28.6,64400.0,25.1788,25.1876,25.1348,25.17,64400.0
2014-12-16 11:40:00,28.61,28.68,28.58,28.68,50800.0,25.1788,25.2404,25.1524,25.2404,50800.0
2014-12-16 11:45:00,28.68,28.69,28.63,28.66,38700.0,25.2404,25.2492,25.1964,25.2228,38700.0
2014-12-16 11:50:00,28.65,28.69,28.56,28.61,154200.0,25.214,25.2492,25.1348,25.1788,154200.0
2014-12-16 11:55:00,28.61,28.61,28.56,28.6,37100.0,25.1788,25.1788,25.1348,25.17,37100.0
2014-12-16 12:00:00,28.6,28.64,28.59,28.63,48000.0,25.17,25.2052,25.1612,25.1964,48000.0
2014-12-16 12:05:00,28.63,28.63,28.58,28.6,21000.0,25.1964,25.1964,25.1524,25.17,21000.0
2014-12-16 12:10:00,28.59,28.62,28.53,28.53,35800.0,25.1612,25.1876,25.1084,25.1084,35800.0
2014-12-16 12:15:00,28.53,28.61,28.53,28.55,39500.0,25.1084,25.1788,25.1084,25.126,39500.0
2014-12-16 12:20:00,28.55,28.57,28.51,28.54,27900.0,25.126,25.1436,25.0908,25.1172,27900.0
2014-12-16 12:25:00,28.55,28.59,28.54,28.58,31700.0,25.126,25.1612,25.1172,25.1524,31700.0
2014-12-16 12:30:00,28.6,28.62,28.57,28.59,25200.0,25.17,25.1876,25.1436,25.1612,25200.0
2014-12-16 12:35:00,28.59,28.62,28.57,28.59,45600.0,25.1612,25.1876,25.1436,25.1612,45600.0
2014-12-16 12:40:00,28.59,28.63,28.52,28.52,52700.0,25.1612,25.1964,25.0996,25.0996,52700.0
2014-12-16 12:45:00,28.52,28.54,28.48,28.52,50300.0,25.0996,25.1172,25.0644,25.0996,50300.0
2014-12-16 12:50:00,28.52,28.55,28.47,28.49,42900.0,25.0996,25.126,25.0556,25.0732,42900.0
2014-12-16 12:55:00,28.49,28.51,28.45,28.45,36100.0,25.0732,25.0908,25.038,25.038,36100.0
2014-12-16 13:00:00,28.46,28.51,28.45,28.48,24400.0,25.0468,25.0908,25.038,25.0644,24400.0
2014-12-16 13:05:00,28.48,28.49,28.4,28.42,24300.0,25.0644,25.0732,24.994,25.0116,24300.0
2014-12-16 13:10:00,28.42,28.43,28.33,28.36,118900.0,25.0116,25.0204,24.9324,24.9588,118900.0
2014-12-16 13:15:00,28.36,28.41,28.33,28.37,52600.0,24.9588,25.0028,24.9324,24.9676,52600.0
2014-12-16 13:20:00,28.36,28.39,28.33,28.33,35900.0,24.9588,24.9852,24.9324,24.9324,35900.0
2014-12-16 13:25:00,28.32,28.37,28.31,28.34,38900.0,24.9236,24.9676,24.9148,24.9412,38900.0
2014-12-16 13:30:00,28.34,28.36,28.27,28.32,54900.0,24.9412,24.9588,24.8796,24.9236,54900.0
2014-12-16 13:35:00,28.33,28.36,28.31,28.33,72900.0,24.9324,24.9588,24.9148,24.9324,72900.0
2014-12-16 13:40:00,28.34,28.38,28.32,28.34,99600.0,24.9412,24.9764,24.9236,24.9412,99600.0
2014-12-16 13:45:00,28.34,28.36,28.28,28.35,72500.0,24.9412,24.9588,24.8884,24.95,72500.0
2014-12-16 13:50:00,28.35,28.41,28.35,28.4,103200.0,24.95,25.0028,24.95,24.994,103200.0
2014-12-16 13:55:00,28.4,28.41,28.37,28.39,40700.0,24.994,25.0028,24.9676,24.9852,40700.0
2014-12-16 14:00:00,28.4,28.43,28.39,28.39,51300.0,24.994,25.0204,24.9852,24.9852,51300.0
2014-12-16 14:05:00,28.4,28.45,28.39,28.43,65700.0,24.994,25.038,24.9852,25.0204,65700.0
2014-12-16 14:10:00,28.43,28.46,28.41,28.44,93200.0,25.0204,25.0468,25.0028,25.0292,93200.0
2014-12-16 14:15:00,28.44,28.44,28.37,28.4,44500.0,25.0292,25.0292,24.9676,24.994,44500.0
2014-12-16 14:20:00,28.41,28.44,28.41,28.42,34600.0,25.0028,25.0292,25.0028,25.0116,34600.0
2014-12-16 14:25:00,28.41,28.48,28.41,28.44,32000.0,25.0028,25.0644,25.0028,25.0292,32000.0
2014-12-16 14:30:00,28.44,28.49,28.43,28.45,59500.0,25.0292,25.0732,25.0204,25.038,59500.0
2014-12-16 14:35:00,28.45,28.49,28.44,28.49,48800.0,25.038,25.0732,25.0292,25.0732,48800.0
2014-12-16 14:40:00,28.48,28.53,28.46,28.48,27800.0,25.0644,25.1084,25.0468,25.0644,27800.0
2014-12-16 14:45:00,28.48,28.48,28.42,28.43,34100.0,25.0644,25.0644,25.0116,25.0204,34100.0
2014-12-16 14:50:00,28.43,28.43,28.35,28.39,49800.0,25.0204,25.0204,24.95,24.9852,49800.0
2014-12-16 14:55:00,28.39,28.42,28.38,28.41,39700.0,24.9852,25.0116,24.9764,25.0028,39700.0
2014-12-16 15:00:00,28.41,28.48,28.38,28.42,65600.0,25.0028,25.0644,24.9764,25.0116,65600.0
2014-12-16 15:05:00,28.43,28.46,28.36,28.41,71300.0,25.0204,25.0468,24.9588,25.0028,71300.0
2014-12-16 15:10:00,28.41,28.43,28.37,28.38,54300.0,25.0028,25.0204,24.9676,24.9764,54300.0
2014-12-16 15:15:00,28.38,28.41,28.37,28.37,56700.0,24.9764,25.0028,24.9676,24.9676,56700.0
2014-12-16 15:20:00,28.37,28.4,28.34,28.35,83500.0,24.9676,24.994,24.9412,24.95,83500.0
2014-12-16 15:25:00,28.35,28.35,28.29,28.32,94200.0,24.95,24.95,24.8972,24.9236,94200.0
2014-12-16 15:30:00,28.31,28.39,28.29,28.36,132200.0,24.9148,24.9852,24.8972,24.9588,132200.0
2014-12-16 15:35:00,28.36,28.37,28.28,28.3,148900.0,24.9588,24.9676,24.8884,24.906,148900.0
2014-12-16 15:40:00,28.3,28.31,28.21,28.22,170000.0,24.906,24.9148,24.8268,24.8356,170000.0
2014-12-16 15:45:00,28.22,28.33,28.21,28.32,186800.0,24.8356,24.9324,24.8268,24.9236,186800.0
2014-12-16 15:50:00,28.31,28.32,28.18,28.23,422100.0,24.9148,24.9236,24.8004,24.8444,422100.0
2014-12-16 15:55:00,28.23,28.23,28.1,28.12,371300.0,24.8444,24.8444,24.73,24.7476,371300.0
2014-12-17 09:30:00,28.31,28.31,28.12,28.18,70700.0,24.9148,24.9148,24.7476,24.8004,70700.0
2014-12-17 09:35:00,28.18,28.39,28.18,28.37,115700.0,24.8004,24.9852,24.8004,24.9676,115700.0
2014-12-17 09:40:00,28.37,28.55,28.33,28.54,241600.0,24.9676,25.126,24.9324,25.1172,241600.0
2014-12-17 09:45:00,28.53,28.58,28.51,28.52,170500.0,25.1084,25.1524,25.0908,25.0996,170500.0
2014-12-17 09:50:00,28.53,28.54,28.45,28.46,73700.0,25.1084,25.1172,25.038,25.0468,73700.0
2014-12-17 09:55:00,28.46,28.47,28.39,28.4,59900.0,25.0468,25.0556,24.9852,24.994,59900.0
2014-12-17 10:00:00,28.41,28.45,28.38,28.45,96600.0,25.0028,25.038,24.9764,25.038,96600.0
2014-12-17 10:05:00,28.44,28.48,28.41,28.41,71400.0,25.0292,25.0644,25.0028,25.0028,71400.0
2014-12-17 10:10:00,28.42,28.48,28.39,28.47,69000.0,25.0116,25.0644,24.9852,25.0556,69000.0
2014-12-17 10:15:00,28.47,28.48,28.38,28.47,48100.0,25.0556,25.0644,24.9764,25.0556,48100.0
2014-12-17 10:20:00,28.46,28.5,28.43,28.5,67300.0,25.0468,25.082,25.0204,25.082,67300.0
2014-12-17 10:25:00,28.49,28.5,28.42,28.45,248200.0,25.0732,25.082,25.0116,25.038,248200.0
2014-12-17 10:30:00,28.45,28.56,28.44,28.56,168700.0,25.038,25.1348,25.0292,25.1348,168700.0
2014-12-17 10:35:00,28.55,28.66,28.52,28.65,128800.0,25.126,25.2228,25.0996,25.214,128800.0
2014-12-17 10:40:00,28.66,28.66,28.54,28.61,54000.0,25.2228,25.2228,25.1172,25.1788,54000.0
2014-12-17 10:45:00,28.62,28.64,28.59,28.62,60300.0,25.1876,25.2052,25.1612,25.1876,60300.0
2014-12-17 10:50:00,28.62,28.63,28.59,28.59,105300.0,25.1876,25.1964,25.1612,25.1612,105300.0
2014-12-17 10:55:00,28.6,28.64,28.6,28.62,43900.0,25.17,25.2052,25.17,25.1876,43900.0
2014-12-17 11:00:00,28.62,28.67,28.59,28.6,129500.0,25.1876,25.2316,25.1612,25.17,129500.0
2014-12-17 11:05:00,28.6,28.62,28.58,28.6,24900.0,25.17,25.1876,25.1524,25.17,24900.0
2014-12-17 11:10:00,28.61,28.62,28.59,28.62,19800.0,25.1788,25.1876,25.1612,25.1876,19800.0
2014-12-17 11:15:00,28.62,28.63,28.57,28.62,35500.0,25.1876,25.1964,25.1436,25.1876,35500.0
2014-12-17 11:20:00,28.62,28.66,28.59,28.65,48300.0,25.1876,25.2228,25.1612,25.214,48300.0
2014-12-17 11:25:00,28.65,28.65,28.58,28.58,94300.0,25.214,25.214,25.1524,25.1524,94300.0
2014-12-17 11:30:00,28.59,28.62,28.54,28.55,57900.0,25.1612,25.1876,25.1172,25.126,57900.0
2014-12-17 11:35:00,28.55,28.64,28.55,28.62,51900.0,25.126,25.2052,25.126,25.1876,51900.0
2014-12-17 11:40:00,28.62,28.66,28.6,28.62,44000.0,25.1876,25.2228,25.17,25.1876,44000.0
2014-12-17 11:45:00,28.62,28.66,28.61,28.62,33600.0,25.1876,25.2228,25.1788,25.1876,33600.0
2014-12-17 11:50:00,28.63,28.7,28.62,28.68,45800.0,25.1964,25.258,25.1876,25.2404,45800.0
2014-12-17 11:55:00,28.69,28.76,28.67,28.74,150900.0,25.2492,25.3109,25.2316,25.2932,150900.0
2014-12-17 12:00:00,28.74,28.76,28.69,28.75,129300.0,25.2932,25.3109,25.2492,25.302,129300.0
2014-12-17 12:05:00,28.76,28.76,28.69,28.72,340300.0,25.3109,25.3109,25.2492,25.2756,340300.0
2014-12-17 12:10:00,28.73,28.74,28.69,28.71,207700.0,25.2844,25.2932,25.2492,25.2668,207700.0
2014-12-17 12:15:00,28.7,28.72,28.68,28.7,52500.0,25.258,25.2756,25.2404,25.258,52500.0
2014-12-17 12:20:00,28.7,28.75,28.7,28.74,170400.0,25.258,25.302,25.258,25.2932,170400.0
2014-12-17 12:25:00,28.73,28.78,28.72,28.74,158800.0,25.2844,25.3285,25.2756,25.2932,158800.0
2014-12-17 12:30:00,28.75,28.79,28.74,28.77,62600.0,25.302,25.3373,25.2932,25.3197,62600.0
2014-12-17 12:35:00,28.78,28.78,28.73,28.73,60300.0,25.3285,25.3285,25.2844,25.2844,60300.0
2014-12-17 12:40:00,28.73,28.75,28.71,28.72,148000.0,25.2844,25.302,25.2668,25.2756,148000.0
2014-12-17 12:45:00,28.72,28.75,28.71,28.75,179600.0,25.2756,25.302,25.2668,25.302,179600.0
2014-12-17 12:50:00,28.75,28.8,28.74,28.76,52900.0,25.302,25.3461,25.2932,25.3109,52900.0
2014-12-17 12:55:00,28.77,28.78,28.73,28.76,68100.0,25.3197,25.3285,25.2844,25.3109,68100.0
2014-12-17 13:00:00,28.76,28.77,28.73,28.73,42700.0,25.3109,25.3197,25.2844,25.2844,42700.0
2014-12-17 13:05:00,28.73,28.77,28.73,28.74,98000.0,25.2844,25.3197,25.2844,25.2932,98000.0
2014-12-17 13:10:00,28.74,28.74,28.67,28.67,167900.0,25.2932,25.2932,25.2316,25.2316,167900.0
2014-12-17 13:15:00,28.67,28.69,28.64,28.67,206200.0,25.2316,25.2492,25.2052,25.2316,206200.0
2014-12-17 13:20:00,28.66,28.69,28.63,28.63,53800.0,25.2228,25.2492,25.1964,25.1964,53800.0
2014-12-17 13:25:00,28.63,28.64,28.57,28.6,179000.0,25.1964,25.2052,25.1436,25.17,179000.0
2014-12-17 13:30:00,28.61,28.62,28.55,28.58,186800.0,25.1788,25.1876,25.126,25.1524,186800.0
2014-12-17 13:35:00,28.58,28.59,28.51,28.53,121500.0,25.1524,25.1612,25.0908,25.1084,121500.0
2014-12-17 13:40:00,28.53,28.59,28.52,28.59,44900.0,25.1084,25.1612,25.0996,25.1612,44900.0
2014-12-17 13:45:00,28.59,28.62,28.57,28.6,53600.0,25.1612,25.1876,25.1436,25.17,53600.0
2014-12-17 13:50:00,28.59,28.65,28.59,28.64,44300.0,25.1612,25.214,25.1612,25.2052,44300.0
2014-12-17 13:55:00,28.63,28.74,28.46,28.56,656400.0,25.1964,25.2932,25.0468,25.1348,656400.0
2014-12-17 14:00:00,28.57,28.92,28.55,28.7,374900.0,25.1436,25.4517,25.126,25.258,374900.0
2014-12-17 14:05:00,28.7,28.74,28.44,28.74,1017700.0,25.258,25.2932,25.0292,25.2932,1017700.0
2014-12-17 14:10:00,28.73,28.84,28.71,28.78,195500.0,25.2844,25.3813,25.2668,25.3285,195500.0
2014-12-17 14:15:00,28.79,28.8,28.51,28.54,388900.0,25.3373,25.3461,25.0908,25.1172,388900.0
2014-12-17 14:20:00,28.54,28.55,28.47,28.54,720700.0,25.1172,25.126,25.0556,25.1172,720700.0
2014-12-17 14:25:00,28.54,28.55,28.45,28.51,118700.0,25.1172,25.126,25.038,25.0908,118700.0
2014-12-17 14:30:00,28.52,28.59,28.49,28.59,256600.0,25.0996,25.1612,25.0732,25.1612,256600.0
2014-12-17 14:35:00,28.59,28.77,28.58,28.75,234600.0,25.1612,25.3197,25.1524,25.302,234600.0
2014-12-17 14:40:00,28.75,28.76,28.55,28.61,208500.0,25.302,25.3109,25.126,25.1788,208500.0
2014-12-17 14:45:00,28.61,28.62,28.55,28.6,208800.0,25.1788,25.1876,25.126,25.17,208800.0
2014-12-17 14:50:00,28.6,28.73,28.57,28.73,138800.0,25.17,25.2844,25.1436,25.2844,138800.0
2014-12-17 14:55:00,28.73,28.8,28.73,28.78,274700.0,25.2844,25.3461,25.2844,25.3285,274700.0
2014-12-17 15:00:00,28.78,28.79,28.69,28.75,323900.0,25.3285,25.3373,25.2492,25.302,323900.0
2014-12-17 15:05:00,28.74,28.85,28.73,28.82,200000.0,25.2932,25.3901,25.2844,25.3637,200000.0
2014-12-17 15:10:00,28.82,28.88,28.79,28.88,104400.0,25.3637,25.4165,25.3373,25.4165,104400.0
2014-12-17 15:15:00,28.88,29.04,28.87,29.03,258200.0,25.4165,25.5573,25.4077,25.5485,258200.0
2014-12-17 15:20:00,29.04,29.05,28.99,29.03,185200.0,25.5573,25.5661,25.5133,25.5485,185200.0
2014-12-17 15:25:00,29.03,29.18,29.02,29.16,200600.0,25.5485,25.6805,25.5397,25.6629,200600.0
2014-12-17 15:30:00,29.15,29.23,29.12,29.16,189100.0,25.6541,25.7245,25.6277,25.6629,189100.0
2014-12-17 15:35:00,29.16,29.17,29.12,29.16,183800.0,25.6629,25.6717,25.6277,25.6629,183800.0
2014-12-17 15:40:00,29.16,29.25,29.15,29.23,279400.0,25.6629,25.7421,25.6541,25.7245,279400.0
2014-12-17 15:45:00,29.23,29.28,29.2,29.23,342800.0,25.7245,25.7685,25.6981,25.7245,342800.0
2014-12-17 15:50:00,29.23,29.25,29.14,29.16,409100.0,25.7245,25.7421,25.6453,25.6629,409100.0
2014-12-17 15:55:00,29.16,29.2,29.16,29.19,466700.0,25.6629,25.6981,25.6629,25.6893,466700.0
2014-12-18 09:30:00,29.82,29.85,29.71,29.77,125200.0,26.2437,26.2701,26.1469,26.1997,125200.0
2014-12-18 09:35:00,29.78,29.83,29.58,29.8,117100.0,26.2085,26.2525,26.0325,26.2261,117100.0
2014-12-18 09:40:00,29.79,29.92,29.76,29.89,333700.0,26.2173,26.3317,26.1909,26.3053,333700.0
2014-12-18 09:45:00,29.89,29.94,29.85,29.93,91200.0,26.3053,26.3493,26.2701,26.3405,91200.0
2014-12-18 09:50:00,29.94,30.06,29.94,30.03,101500.0,26.3493,26.4549,26.3493,26.4285,101500.0
2014-12-18 09:55:00,30.02,30.15,30.01,30.1,167300.0,26.4197,26.5341,26.4109,26.4901,167300.0
2014-12-18 10:00:00,30.11,30.13,30.0,30.09,76200.0,26.4989,26.5165,26.4021,26.4813,76200.0
2014-12-18 10:05:00,30.09,30.1,30.01,30.01,103000.0,26.4813,26.4901,26.4109,26.4109,103000.0
2014-12-18 10:10:00,30.01,30.06,29.99,30.03,97000.0,26.4109,26.4549,26.3933,26.4285,97000.0
2014-12-18 10:15:00,30.03,30.09,30.03,30.04,68000.0,26.4285,26.4813,26.4285,26.4373,68000.0
2014-12-18 10:20:00,30.04,30.04,29.95,29.96,47200.0,26.4373,26.4373,26.3581,26.3669,47200.0
2014-12-18 10:25:00,29.96,29.96,29.93,29.96,53000.0,26.3669,26.3669,26.3405,26.3669,53000.0
2014-12-18 10:30:00,29.96,29.96,29.89,29.92,57900.0,26.3669,26.3669,26.3053,26.3317,57900.0
2014-12-18 10:35:00,29.91,29.93,29.86,29.88,46900.0,26.3229,26.3405,26.2789,26.2965,46900.0
2014-12-18 10:40:00,29.88,29.9,29.87,29.88,44300.0,26.2965,26.3141,26.2877,26.2965,44300.0
2014-12-18 10:45:00,29.88,29.93,29.85,29.89,54900.0,26.2965,26.3405,26.2701,26.3053,54900.0
2014-12-18 10:50:00,29.88,29.91,29.81,29.85,62500.0,26.2965,26.3229,26.2349,26.2701,62500.0
2014-12-18 10:55:00,29.85,29.88,29.82,29.84,148200.0,26.2701,26.2965,26.2437,26.2613,148200.0
2014-12-18 11:00:00,29.84,29.84,29.75,29.77,98100.0,26.2613,26.2613,26.1821,26.1997,98100.0
2014-12-18 11:05:00,29.77,29.77,29.67,29.67,92500.0,26.1997,26.1997,26.1117,26.1117,92500.0
2014-12-18 11:10:00,29.68,29.69,29.64,29.68,89400.0,26.1205,26.1293,26.0853,26.1205,89400.0
2014-12-18 11:15:00,29.68,29.76,29.68,29.75,59200.0,26.1205,26.1909,26.1205,26.1821,59200.0
2014-12-18 11:20:00,29.74,29.76,29.71,29.71,55100.0,26.1733,26.1909,26.1469,26.1469,55100.0
2014-12-18 11:25:00,29.71,29.78,29.7,29.72,130700.0,26.1469,26.2085,26.1381,26.1557,130700.0
2014-12-18 11:30:00,29.72,29.76,29.69,29.7,62500.0,26.1557,26.1909,26.1293,26.1381,62500.0
2014-12-18 11:35:00,29.7,29.7,29.64,29.66,45800.0,26.1381,26.1381,26.0853,26.1029,45800.0
2014-12-18 11:40:00,29.66,29.67,29.62,29.62,48400.0,26.1029,26.1117,26.0677,26.0677,48400.0
2014-12-18 11:45:00,29.62,29.63,29.59,29.6,51700.0,26.0677,26.0765,26.0413,26.0501,51700.0
2014-12-18 11:50:00,29.59,29.7,29.57,29.7,113200.0,26.0413,26.1381,26.0237,26.1381,113200.0
2014-12-18 11:55:00,29.7,29.7,29.66,29.66,122400.0,26.1381,26.1381,26.1029,26.1029,122400.0
2014-12-18 12:00:00,29.67,29.68,29.65,29.67,47200.0,26.1117,26.1205,26.0941,26.1117,47200.0
2014-12-18 12:05:00,29.67,29.7,29.65,29.69,61900.0,26.1117,26.1381,26.0941,26.1293,61900.0
2014-12-18 12:10:00,29.7,29.72,29.66,29.67,57500.0,26.1381,26.1557,26.1029,26.1117,57500.0
2014-12-18 12:15:00,29.67,29.68,29.64,29.67,49100.0,26.1117,26.1205,26.0853,26.1117,49100.0
2014-12-18 12:20:00,29.66,29.66,29.59,29.6,55500.0,26.1029,26.1029,26.0413,26.0501,55500.0
2014-12-18 12:25:00,29.6,29.63,29.59,29.6,34000.0,26.0501,26.0765,26.0413,26.0501,34000.0
2014-12-18 12:30:00,29.61,29.62,29.58,29.6,61200.0,26.0589,26.0677,26.0325,26.0501,61200.0
2014-12-18 12:35:00,29.6,29.64,29.6,29.62,26000.0,26.0501,26.0853,26.0501,26.0677,26000.0
2014-12-18 12:40:00,29.61,29.65,29.61,29.64,25600.0,26.0589,26.0941,26.0589,26.0853,25600.0
2014-12-18 12:45:00,29.64,29.68,29.63,29.67,58400.0,26.0853,26.1205,26.0765,26.1117,58400.0
2014-12-18 12:50:00,29.67,29.7,29.65,29.67,28700.0,26.1117,26.1381,26.0941,26.1117,28700.0
2014-12-18 12:55:00,29.66,29.7,29.66,29.7,23700.0,26.1029,26.1381,26.1029,26.1381,23700.0
2014-12-18 13:00:00,29.7,29.7,29.65,29.69,167600.0,26.1381,26.1381,26.0941,26.1293,167600.0
2014-12-18 13:05:00,29.68,29.69,29.67,29.69,21100.0,26.1205,26.1293,26.1117,26.1293,21100.0
2014-12-18 13:10:00,29.69,29.7,29.68,29.69,44600.0,26.1293,26.1381,26.1205,26.1293,44600.0
2014-12-18 13:15:00,29.69,29.71,29.68,29.7,24100.0,26.1293,26.1469,26.1205,26.1381,24100.0
2014-12-18 13:20:00,29.71,29.75,29.7,29.73,35400.0,26.1469,26.1821,26.1381,26.1645,35400.0
2014-12-18 13:25:00,29.73,29.74,29.69,29.73,69700.0,26.1645,26.1733,26.1293,26.1645,69700.0
2014-12-18 13:30:00,29.74,29.74,29.71,29.72,53300.0,26.1733,26.1733,26.1469,26.1557,53300.0
2014-12-18 13:35:00,29.72,29.72,29.7,29.71,21500.0,26.1557,26.1557,26.1381,26.1469,21500.0
2014-12-18 13:40:00,29.7,29.71,29.67,29.68,70000.0,26.1381,26.1469,26.1117,26.1205,70000.0
2014-12-18 13:45:00,29.68,29.71,29.67,29.68,35300.0,26.1205,26.1469,26.1117,26.1205,35300.0
2014-12-18 13:50:00,29.68,29.7,29.66,29.69,90100.0,26.1205,26.1381,26.1029,26.1293,90100.0
2014-12-18 13:55:00,29.69,29.7,29.67,29.7,74400.0,26.1293,26.1381,26.1117,26.1381,74400.0
2014-12-18 14:00:00,29.7,29.72,29.66,29.68,118100.0,26.1381,26.1557,26.1029,26.1205,118100.0
2014-12-18 14:05:00,29.68,29.69,29.66,29.69,59600.0,26.1205,26.1293,26.1029,26.1293,59600.0
2014-12-18 14:10:00,29.68,29.7,29.65,29.68,77900.0,26.1205,26.1381,26.0941,26.1205,77900.0
2014-12-18 14:15:00,29.68,29.68,29.66,29.67,59000.0,26.1205,26.1205,26.1029,26.1117,59000.0
2014-12-18 14:20:00,29.68,29.68,29.63,29.63,43900.0,26.1205,26.1205,26.0765,26.0765,43900.0
2014-12-18 14:25:00,29.64,29.67,29.63,29.63,44500.0,26.0853,26.1117,26.0765,26.0765,44500.0
2014-12-18 14:30:00,29.63,29.68,29.6,29.67,106500.0,26.0765,26.1205,26.0501,26.1117,106500.0
2014-12-18 14:35:00,29.67,29.71,29.65,29.69,51100.0,26.1117,26.1469,26.0941,26.1293,51100.0
2014-12-18 14:40:00,29.68,29.69,29.66,29.68,35700.0,26.1205,26.1293,26.1029,26.1205,35700.0
2014-12-18 14:45:00,29.68,29.72,29.65,29.68,68200.0,26.1205,26.1557,26.0941,26.1205,68200.0
2014-12-18 14:50:00,29.68,29.73,29.67,29.73,74300.0,26.1205,26.1645,26.1117,26.1645,74300.0
2014-12-18 14:55:00,29.73,29.75,29.67,29.71,85800.0,26.1645,26.1821,26.1117,26.1469,85800.0
2014-12-18 15:00:00,29.72,29.76,29.7,29.76,64000.0,26.1557,26.1909,26.1381,26.1909,64000.0
2014-12-18 15:05:00,29.75,29.83,29.75,29.78,247800.0,26.1821,26.2525,26.1821,26.2085,247800.0
2014-12-18 15:10:00,29.79,29.86,29.78,29.85,58400.0,26.2173,26.2789,26.2085,26.2701,58400.0
2014-12-18 15:15:00,29.84,29.85,29.82,29.84,58100.0,26.2613,26.2701,26.2437,26.2613,58100.0
2014-12-18 15:20:00,29.84,29.84,29.81,29.83,59000.0,26.2613,26.2613,26.2349,26.2525,59000.0
2014-12-18 15:25:00,29.83,29.91,29.82,29.9,129000.0,26.2525,26.3229,26.2437,26.3141,129000.0
2014-12-18 15:30:00,29.89,29.92,29.86,29.89,172200.0,26.3053,26.3317,26.2789,26.3053,172200.0
2014-12-18 15:35:00,29.89,29.9,29.87,29.9,145900.0,26.3053,26.3141,26.2877,26.3141,145900.0
2014-12-18 15:40:00,29.9,29.93,29.89,29.91,235300.0,26.3141,26.3405,26.3053,26.3229,235300.0
2014-12-18 15:45:00,29.91,29.92,29.88,29.92,189000.0,26.3229,26.3317,26.2965,26.3317,189000.0
2014-12-18 15:50:00,29.92,29.97,29.91,29.96,282800.0,26.3317,26.3757,26.3229,26.3669,282800.0
2014-12-18 15:55:00,29.96,30.01,29.95,29.99,626600.0,26.3669,26.4109,26.3581,26.3933,626600.0
2014-12-19 09:30:00,30.19,30.23,30.08,30.16,1503700.0,26.5694,26.6046,26.4725,26.543,1503700.0
2014-12-19 09:35:00,30.16,30.23,30.11,30.18,135800.0,26.543,26.6046,26.4989,26.5606,135800.0
2014-12-19 09:40:00,30.17,30.17,30.06,30.1,92900.0,26.5518,26.5518,26.4549,26.4901,92900.0
2014-12-19 09:45:00,30.09,30.18,30.09,30.16,68900.0,26.4813,26.5606,26.4813,26.543,68900.0
2014-12-19 09:50:00,30.17,30.18,30.1,30.12,91700.0,26.5518,26.5606,26.4901,26.5077,91700.0
2014-12-19 09:55:00,30.13,30.19,30.13,30.16,110600.0,26.5165,26.5694,26.5165,26.543,110600.0
2014-12-19 10:00:00,30.16,30.17,30.06,30.14,400400.0,26.543,26.5518,26.4549,26.5253,400400.0
2014-12-19 10:05:00,30.14,30.14,30.08,30.12,115600.0,26.5253,26.5253,26.4725,26.5077,115600.0
2014-12-19 10:10:00,30.11,30.11,30.07,30.09,86300.0,26.4989,26.4989,26.4637,26.4813,86300.0
2014-12-19 10:15:00,30.08,30.11,30.04,30.05,56100.0,26.4725,26.4989,26.4373,26.4461,56100.0
2014-12-19 10:20:00,30.05,30.05,29.99,30.03,53800.0,26.4461,26.4461,26.3933,26.4285,53800.0
2014-12-19 10:25:00,30.02,30.08,30.0,30.07,78000.0,26.4197,26.4725,26.4021,26.4637,78000.0
2014-12-19 10:30:00,30.07,30.07,30.0,30.01,134900.0,26.4637,26.4637,26.4021,26.4109,134900.0
2014-12-19 10:35:00,30.02,30.03,30.01,30.02,37700.0,26.4197,26.4285,26.4109,26.4197,37700.0
2014-12-19 10:40:00,30.02,30.05,29.99,30.0,59900.0,26.4197,26.4461,26.3933,26.4021,59900.0
2014-12-19 10:45:00,29.99,29.99,29.93,29.94,25900.0,26.3933,26.3933,26.3405,26.3493,25900.0
2014-12-19 10:50:00,29.94,29.98,29.93,29.97,46900.0,26.3493,26.3845,26.3405,26.3757,46900.0
2014-12-19 10:55:00,29.98,30.01,29.98,30.01,43300.0,26.3845,26.4109,26.3845,26.4109,43300.0
2014-12-19 11:00:00,30.0,30.0,29.95,29.96,58900.0,26.4021,26.4021,26.3581,26.3669,58900.0
2014-12-19 11:05:00,29.96,29.98,29.94,29.97,36100.0,26.3669,26.3845,26.3493,26.3757,36100.0
2014-12-19 11:10:00,29.96,29.99,29.96,29.99,33700.0,26.3669,26.3933,26.3669,26.3933,33700.0
2014-12-19 11:15:00,29.98,30.02,29.97,29.99,79400.0,26.3845,26.4197,26.3757,26.3933,79400.0
2014-12-19 11:20:00,29.99,30.01,29.98,30.0,30800.0,26.3933,26.4109,26.3845,26.4021,30800.0
2014-12-19 11:25:00,30.0,30.03,29.99,30.01,31500.0,26.4021,26.4285,26.3933,26.4109,31500.0
2014-12-19 11:30:00,30.01,30.01,29.98,29.99,39800.0,26.4109,26.4109,26.3845,26.3933,39800.0
2014-12-19 11:35:00,29.99,30.0,29.97,29.98,51200.0,26.3933,26.4021,26.3757,26.3845,51200.0
2014-12-19 11:40:00,29.99,30.02,29.98,30.01,47000.0,26.3933,26.4197,26.3845,26.4109,47000.0
2014-12-19 11:45:00,30.01,30.01,29.99,30.0,24900.0,26.4109,26.4109,26.3933,26.4021,24900.0
2014-12-19 11:50:00,29.99,30.01,29.98,29.98,31700.0,26.3933,26.4109,26.3845,26.3845,31700.0
2014-12-19 11:55:00,29.99,30.01,29.98,29.99,31700.0,26.3933,26.4109,26.3845,26.3933,31700.0
2014-12-19 12:00:00,29.98,29.99,29.96,29.98,65600.0,26.3845,26.3933,26.3669,26.3845,65600.0
2014-12-19 12:05:00,29.98,29.99,29.96,29.99,39800.0,26.3845,26.3933,26.3669,26.3933,39800.0
2014-12-19 12:10:00,29.99,29.99,29.96,29.96,43400.0,26.3933,26.3933,26.3669,26.3669,43400.0
2014-12-19 12:15:00,29.97,29.97,29.91,29.92,66700.0,26.3757,26.3757,26.3229,26.3317,66700.0
2014-12-19 12:20:00,29.92,29.93,29.86,29.86,29900.0,26.3317,26.3405,26.2789,26.2789,29900.0
2014-12-19 12:25:00,29.86,29.9,29.85,29.88,23300.0,26.2789,26.3141,26.2701,26.2965,23300.0
2014-12-19 12:30:00,29.89,29.9,29.87,29.89,28900.0,26.3053,26.3141,26.2877,26.3053,28900.0
2014-12-19 12:35:00,29.9,29.97,29.9,29.96,59500.0,26.3141,26.3757,26.3141,26.3669,59500.0
2014-12-19 12:40:00,29.96,29.97,29.94,29.96,22400.0,26.3669,26.3757,26.3493,26.3669,22400.0
2014-12-19 12:45:00,29.96,29.97,29.94,29.95,30700.0,26.3669,26.3757,26.3493,26.3581,30700.0
2014-12-19 12:50:00,29.96,29.98,29.95,29.95,28300.0,26.3669,26.3845,26.3581,26.3581,28300.0
2014-12-19 12:55:00,29.95,29.97,29.94,29.94,33100.0,26.3581,26.3757,26.3493,26.3493,33100.0
2014-12-19 13:00:00,29.93,29.95,29.89,29.89,44100.0,26.3405,26.3581,26.3053,26.3053,44100.0
2014-12-19 13:05:00,29.89,29.91,29.89,29.9,18700.0,26.3053,26.3229,26.3053,26.3141,18700.0
2014-12-19 13:10:00,29.9,29.9,29.86,29.87,36000.0,26.3141,26.3141,26.2789,26.2877,36000.0
2014-12-19 13:15:00,29.88,29.9,29.87,29.88,32000.0,26.2965,26.3141,26.2877,26.2965,32000.0
2014-12-19 13:20:00,29.89,29.89,29.87,29.89,23800.0,26.3053,26.3053,26.2877,26.3053,23800.0
2014-12-19 13:25:00,29.89,29.93,29.88,29.93,39700.0,26.3053,26.3405,26.2965,26.3405,39700.0
2014-12-19 13:30:00,29.93,29.96,29.92,29.94,45100.0,26.3405,26.3669,26.3317,26.3493,45100.0
2014-12-19 13:35:00,29.94,29.96,29.93,29.95,50300.0,26.3493,26.3669,26.3405,26.3581,50300.0
2014-12-19 13:40:00,29.95,29.97,29.94,29.97,40800.0,26.3581,26.3757,26.3493,26.3757,40800.0
2014-12-19 13:45:00,29.96,29.97,29.94,29.95,70800.0,26.3669,26.3757,26.3493,26.3581,70800.0
2014-12-19 13:50:00,29.95,29.97,29.94,29.95,39100.0,26.3581,26.3757,26.3493,26.3581,39100.0
2014-12-19 13:55:00,29.95,29.97,29.94,29.97,29500.0,26.3581,26.3757,26.3493,26.3757,29500.0
2014-12-19 14:00:00,29.97,29.98,29.96,29.98,15600.0,26.3757,26.3845,26.3669,26.3845,15600.0
2014-12-19 14:05:00,29.98,30.01,29.96,29.98,209900.0,26.3845,26.4109,26.3669,26.3845,209900.0
2014-12-19 14:10:00,29.98,30.01,29.95,29.96,226700.0,26.3845,26.4109,26.3581,26.3669,226700.0
2014-12-19 14:15:00,29.96,29.98,29.95,29.98,46600.0,26.3669,26.3845,26.3581,26.3845,46600.0
2014-12-19 14:20:00,29.98,29.98,29.94,29.97,50900.0,26.3845,26.3845,26.3493,26.3757,50900.0
2014-12-19 14:25:00,29.97,29.99,29.96,29.99,38400.0,26.3757,26.3933,26.3669,26.3933,38400.0
2014-12-19 14:30:00,29.99,30.0,29.98,30.0,168700.0,26.3933,26.4021,26.3845,26.4021,168700.0
2014-12-19 14:35:00,30.0,30.0,29.96,29.97,165200.0,26.4021,26.4021,26.3669,26.3757,165200.0
2014-12-19 14:40:00,29.98,30.02,29.97,30.0,185300.0,26.3845,26.4197,26.3757,26.4021,185300.0
2014-12-19 14:45:00,30.0,30.01,29.98,29.99,347100.0,26.4021,26.4109,26.3845,26.3933,347100.0
2014-12-19 14:50:00,29.99,30.03,29.99,30.03,121100.0,26.3933,26.4285,26.3933,26.4285,121100.0
2014-12-19 14:55:00,30.03,30.07,30.01,30.06,201400.0,26.4285,26.4637,26.4109,26.4549,201400.0
2014-12-19 15:00:00,30.07,30.07,30.02,30.03,75300.0,26.4637,26.4637,26.4197,26.4285,75300.0
2014-12-19 15:05:00,30.02,30.03,29.98,29.99,102800.0,26.4197,26.4285,26.3845,26.3933,102800.0
2014-12-19 15:10:00,29.98,30.0,29.93,29.99,112800.0,26.3845,26.4021,26.3405,26.3933,112800.0
2014-12-19 15:15:00,30.0,30.01,29.96,29.98,80700.0,26.4021,26.4109,26.3669,26.3845,80700.0
2014-12-19 15:20:00,29.98,29.99,29.96,29.97,102700.0,26.3845,26.3933,26.3669,26.3757,102700.0
2014-12-19 15:25:00,29.97,29.99,29.95,29.99,70000.0,26.3757,26.3933,26.3581,26.3933,70000.0
2014-12-19 15:30:00,29.99,30.03,29.97,30.03,113700.0,26.3933,26.4285,26.3757,26.4285,113700.0
2014-12-19 15:35:00,30.03,30.08,30.02,30.07,155700.0,26.4285,26.4725,26.4197,26.4637,155700.0
2014-12-19 15:40:00,30.08,30.09,30.02,30.04,204300.0,26.4725,26.4813,26.4197,26.4373,204300.0
2014-12-19 15:45:00,30.03,30.04,29.97,29.97,544700.0,26.4285,26.4373,26.3757,26.3757,544700.0
2014-12-19 15:50:00,29.97,29.99,29.92,29.93,208800.0,26.3757,26.3933,26.3317,26.3405,208800.0
2014-12-19 15:55:00,29.92,29.95,29.88,29.91,852600.0,26.3317,26.3581,26.2965,26.3229,852600.0
2014-12-22 09:30:00,29.97,30.09,29.94,29.99,130600.0,26.3757,26.4813,26.3493,26.3933,130600.0
2014-12-22 09:35:00,29.99,30.02,29.92,30.0,273300.0,26.3933,26.4197,26.3317,26.4021,273300.0
2014-12-22 09:40:00,30.0,30.1,29.98,30.07,48000.0,26.4021,26.4901,26.3845,26.4637,48000.0
2014-12-22 09:45:00,30.07,30.09,30.03,30.03,28100.0,26.4637,26.4813,26.4285,26.4285,28100.0
2014-12-22 09:50:00,30.03,30.08,30.0,30.01,40300.0,26.4285,26.4725,26.4021,26.4109,40300.0
2014-12-22 09:55:00,30.01,30.06,30.01,30.04,33700.0,26.4109,26.4549,26.4109,26.4373,33700.0
2014-12-22 10:00:00,30.05,30.09,30.02,30.07,37600.0,26.4461,26.4813,26.4197,26.4637,37600.0
2014-12-22 10:05:00,30.07,30.11,30.06,30.11,23600.0,26.4637,26.4989,26.4549,26.4989,23600.0
2014-12-22 10:10:00,30.1,30.11,30.07,30.09,31000.0,26.4901,26.4989,26.4637,26.4813,31000.0
2014-12-22 10:15:00,30.09,30.13,30.06,30.08,24600.0,26.4813,26.5165,26.4549,26.4725,24600.0
2014-12-22 10:20:00,30.08,30.11,30.06,30.1,27200.0,26.4725,26.4989,26.4549,26.4901,27200.0
2014-12-22 10:25:00,30.11,30.14,30.08,30.09,60600.0,26.4989,26.5253,26.4725,26.4813,60600.0
2014-12-22 10:30:00,30.11,30.14,30.08,30.1,30800.0,26.4989,26.5253,26.4725,26.4901,30800.0
2014-12-22 10:35:00,30.11,30.12,30.08,30.09,37000.0,26.4989,26.5077,26.4725,26.4813,37000.0
2014-12-22 10:40:00,30.09,30.11,30.07,30.11,34900.0,26.4813,26.4989,26.4637,26.4989,34900.0
2014-12-22 10:45:00,30.1,30.13,30.08,30.08,25000.0,26.4901,26.5165,26.4725,26.4725,25000.0
2014-12-22 10:50:00,30.08,30.12,30.08,30.1,16900.0,26.4725,26.5077,26.4725,26.4901,16900.0
2014-12-22 10:55:00,30.09,30.1,30.07,30.07,31800.0,26.4813,26.4901,26.4637,26.4637,31800.0
2014-12-22 11:00:00,30.07,30.08,30.0,30.03,45900.0,26.4637,26.4725,26.4021,26.4285,45900.0
2014-12-22 11:05:00,30.03,30.03,29.97,30.01,27900.0,26.4285,26.4285,26.3757,26.4109,27900.0
2014-12-22 11:10:00,30.0,30.01,29.98,29.99,16700.0,26.4021,26.4109,26.3845,26.3933,16700.0
2014-12-22 11:15:00,29.98,30.08,29.98,30.05,48800.0,26.3845,26.4725,26.3845,26.4461,48800.0
2014-12-22 11:20:00,30.04,30.05,30.0,30.0,24300.0,26.4373,26.4461,26.4021,26.4021,24300.0
2014-12-22 11:25:00,30.0,30.03,29.99,30.03,42900.0,26.4021,26.4285,26.3933,26.4285,42900.0
2014-12-22 11:30:00,30.03,30.04,30.0,30.04,21900.0,26.4285,26.4373,26.4021,26.4373,21900.0
2014-12-22 11:35:00,30.04,30.05,30.02,30.02,17100.0,26.4373,26.4461,26.4197,26.4197,17100.0
2014-12-22 11:40:00,30.03,30.03,29.98,29.99,37900.0,26.4285,26.4285,26.3845,26.3933,37900.0
2014-12-22 11:45:00,29.99,30.0,29.97,29.98,12100.0,26.3933,26.4021,26.3757,26.3845,12100.0
2014-12-22 11:50:00,29.97,30.06,29.97,30.05,71600.0,26.3757,26.4549,26.3757,26.4461,71600.0
2014-12-22 11:55:00,30.04,30.07,30.03,30.05,28600.0,26.4373,26.4637,26.4285,26.4461,28600.0
2014-12-22 12:00:00,30.04,30.06,30.04,30.05,19800.0,26.4373,26.4549,26.4373,26.4461,19800.0
2014-12-22 12:05:00,30.05,30.08,30.04,30.08,33600.0,26.4461,26.4725,26.4373,26.4725,33600.0
2014-12-22 12:10:00,30.08,30.09,30.03,30.03,20000.0,26.4725,26.4813,26.4285,26.4285,20000.0
2014-12-22 12:15:00,30.03,30.07,30.02,30.06,24700.0,26.4285,26.4637,26.4197,26.4549,24700.0
2014-12-22 12:20:00,30.07,30.08,30.05,30.08,8000.0,26.4637,26.4725,26.4461,26.4725,8000.0
2014-12-22 12:25:00,30.07,30.1,30.07,30.08,12500.0,26.4637,26.4901,26.4637,26.4725,12500.0
2014-12-22 12:30:00,30.08,30.09,30.06,30.09,14800.0,26.4725,26.4813,26.4549,26.4813,14800.0
2014-12-22 12:35:00,30.09,30.09,30.05,30.07,25600.0,26.4813,26.4813,26.4461,26.4637,25600.0
2014-12-22 12:40:00,30.07,30.1,30.07,30.1,9100.0,26.4637,26.4901,26.4637,26.4901,9100.0
2014-12-22 12:45:00,30.1,30.1,30.06,30.08,22000.0,26.4901,26.4901,26.4549,26.4725,22000.0
2014-12-22 12:50:00,30.09,30.12,30.08,30.09,30900.0,26.4813,26.5077,26.4725,26.4813,30900.0
2014-12-22 12:55:00,30.1,30.11,30.09,30.1,18500.0,26.4901,26.4989,26.4813,26.4901,18500.0
2014-12-22 13:00:00,30.1,30.11,30.06,30.06,21500.0,26.4901,26.4989,26.4549,26.4549,21500.0
2014-12-22 13:05:00,30.07,30.08,30.03,30.05,25800.0,26.4637,26.4725,26.4285,26.4461,25800.0
2014-12-22 13:10:00,30.06,30.08,30.05,30.07,29100.0,26.4549,26.4725,26.4461,26.4637,29100.0
2014-12-22 13:15:00,30.06,30.07,30.03,30.04,23700.0,26.4549,26.4637,26.4285,26.4373,23700.0
2014-12-22 13:20:00,30.04,30.04,30.02,30.04,24900.0,26.4373,26.4373,26.4197,26.4373,24900.0
2014-12-22 13:25:00,30.03,30.04,30.02,30.03,17100.0,26.4285,26.4373,26.4197,26.4285,17100.0
2014-12-22 13:30:00,30.03,30.04,30.0,30.0,35600.0,26.4285,26.4373,26.4021,26.4021,35600.0
2014-12-22 13:35:00,30.0,30.03,30.0,30.01,34100.0,26.4021,26.4285,26.4021,26.4109,34100.0
2014-12-22 13:40:00,30.01,30.05,30.01,30.04,25500.0,26.4109,26.4461,26.4109,26.4373,25500.0
2014-12-22 13:45:00,30.04,30.07,30.03,30.03,17800.0,26.4373,26.4637,26.4285,26.4285,17800.0
2014-12-22 13:50:00,30.04,30.05,30.02,30.03,21500.0,26.4373,26.4461,26.4197,26.4285,21500.0
2014-12-22 13:55:00,30.03,30.04,30.0,30.02,33000.0,26.4285,26.4373,26.4021,26.4197,33000.0
2014-12-22 14:00:00,30.02,30.02,29.98,29.99,31400.0,26.4197,26.4197,26.3845,26.3933,31400.0
2014-12-22 14:05:00,29.99,30.01,29.99,30.01,37700.0,26.3933,26.4109,26.3933,26.4109,37700.0
2014-12-22 14:10:00,30.01,30.02,29.98,29.99,22700.0,26.4109,26.4197,26.3845,26.3933,22700.0
2014-12-22 14:15:00,29.99,30.02,29.98,29.99,26800.0,26.3933,26.4197,26.3845,26.3933,26800.0
2014-12-22 14:20:00,29.99,30.0,29.96,29.96,26800.0,26.3933,26.4021,26.3669,26.3669,26800.0
2014-12-22 14:25:00,29.96,29.98,29.95,29.95,32900.0,26.3669,26.3845,26.3581,26.3581,32900.0
2014-12-22 14:30:00,29.96,29.96,29.93,29.93,36800.0,26.3669,26.3669,26.3405,26.3405,36800.0
2014-12-22 14:35:00,29.93,29.93,29.89,29.9,53400.0,26.3405,26.3405,26.3053,26.3141,53400.0
2014-12-22 14:40:00,29.91,29.92,29.9,29.91,23100.0,26.3229,26.3317,26.3141,26.3229,23100.0
2014-12-22 14:45:00,29.92,29.93,29.91,29.91,27100.0,26.3317,26.3405,26.3229,26.3229,27100.0
2014-12-22 14:50:00,29.91,29.95,29.9,29.94,35700.0,26.3229,26.3581,26.3141,26.3493,35700.0
2014-12-22 14:55:00,29.93,29.95,29.91,29.92,42300.0,26.3405,26.3581,26.3229,26.3317,42300.0
2014-12-22 15:00:00,29.93,29.95,29.91,29.94,57500.0,26.3405,26.3581,26.3229,26.3493,57500.0
2014-12-22 15:05:00,29.95,29.96,29.91,29.94,31200.0,26.3581,26.3669,26.3229,26.3493,31200.0
2014-12-22 15:10:00,29.94,29.98,29.94,29.96,43400.0,26.3493,26.3845,26.3493,26.3669,43400.0
2014-12-22 15:15:00,29.97,29.97,29.94,29.95,74900.0,26.3757,26.3757,26.3493,26.3581,74900.0
2014-12-22 15:20:00,29.95,29.97,29.94,29.95,55000.0,26.3581,26.3757,26.3493,26.3581,55000.0
2014-12-22 15:25:00,29.95,29.96,29.93,29.95,61500.0,26.3581,26.3669,26.3405,26.3581,61500.0
2014-12-22 15:30:00,29.95,29.98,29.93,29.97,80600.0,26.3581,26.3845,26.3405,26.3757,80600.0
2014-12-22 15:35:00,29.97,29.99,29.95,29.95,76300.0,26.3757,26.3933,26.3581,26.3581,76300.0
2014-12-22 15:40:00,29.95,29.99,29.95,29.99,56800.0,26.3581,26.3933,26.3581,26.3933,56800.0
2014-12-22 15:45:00,29.99,30.04,29.97,30.02,147500.0,26.3933,26.4373,26.3757,26.4197,147500.0
2014-12-22 15:50:00,30.01,30.05,29.98,30.01,170300.0,26.4109,26.4461,26.3845,26.4109,170300.0
2014-12-22 15:55:00,30.01,30.06,30.0,30.05,176100.0,26.4109,26.4549,26.4021,26.4461,176100.0
2014-12-23 09:30:00,30.2,30.29,30.15,30.28,83800.0,26.5782,26.6574,26.5341,26.6486,83800.0
2014-12-23 09:35:00,30.27,30.28,30.22,30.27,56100.0,26.6398,26.6486,26.5958,26.6398,56100.0
2014-12-23 09:40:00,30.26,30.32,30.24,30.31,43500.0,26.631,26.6838,26.6134,26.675,43500.0
2014-12-23 09:45:00,30.32,30.39,30.32,30.39,75000.0,26.6838,26.7454,26.6838,26.7454,75000.0
2014-12-23 09:50:00,30.39,30.42,30.32,30.33,99300.0,26.7454,26.7718,26.6838,26.6926,99300.0
2014-12-23 09:55:00,30.33,30.4,30.29,30.34,89300.0,26.6926,26.7542,26.6574,26.7014,89300.0
2014-12-23 10:00:00,30.35,30.4,30.33,30.38,59600.0,26.7102,26.7542,26.6926,26.7366,59600.0
2014-12-23 10:05:00,30.39,30.45,30.38,30.45,43200.0,26.7454,26.7982,26.7366,26.7982,43200.0
2014-12-23 10:10:00,30.46,30.46,30.41,30.43,68000.0,26.807,26.807,26.763,26.7806,68000.0
2014-12-23 10:15:00,30.44,30.47,30.41,30.46,43600.0,26.7894,26.8158,26.763,26.807,43600.0
2014-12-23 10:20:00,30.46,30.5,30.45,30.49,39500.0,26.807,26.8422,26.7982,26.8334,39500.0
2014-12-23 10:25:00,30.49,30.49,30.46,30.48,37000.0,26.8334,26.8334,26.807,26.8246,37000.0
2014-12-23 10:30:00,30.48,30.5,30.47,30.5,62900.0,26.8246,26.8422,26.8158,26.8422,62900.0
2014-12-23 10:35:00,30.49,30.53,30.47,30.47,57500.0,26.8334,26.8686,26.8158,26.8158,57500.0
2014-12-23 10:40:00,30.47,30.5,30.46,30.5,33200.0,26.8158,26.8422,26.807,26.8422,33200.0
2014-12-23 10:45:00,30.49,30.53,30.49,30.52,90200.0,26.8334,26.8686,26.8334,26.8598,90200.0
2014-12-23 10:50:00,30.52,30.54,30.49,30.54,69400.0,26.8598,26.8774,26.8334,26.8774,69400.0
2014-12-23 10:55:00,30.53,30.55,30.49,30.54,52600.0,26.8686,26.8862,26.8334,26.8774,52600.0
2014-12-23 11:00:00,30.54,30.56,30.5,30.53,62400.0,26.8774,26.895,26.8422,26.8686,62400.0
2014-12-23 11:05:00,30.54,30.57,30.51,30.57,46600.0,26.8774,26.9038,26.851,26.9038,46600.0
2014-12-23 11:10:00,30.57,30.59,30.56,30.59,33000.0,26.9038,26.9214,26.895,26.9214,33000.0
2014-12-23 11:15:00,30.59,30.62,30.57,30.62,77100.0,26.9214,26.9478,26.9038,26.9478,77100.0
2014-12-23 11:20:00,30.62,30.62,30.58,30.59,50100.0,26.9478,26.9478,26.9126,26.9214,50100.0
2014-12-23 11:25:00,30.58,30.59,30.54,30.54,34900.0,26.9126,26.9214,26.8774,26.8774,34900.0
2014-12-23 11:30:00,30.54,30.57,30.53,30.56,20200.0,26.8774,26.9038,26.8686,26.895,20200.0
2014-12-23 11:35:00,30.55,30.57,30.54,30.57,23500.0,26.8862,26.9038,26.8774,26.9038,23500.0
2014-12-23 11:40:00,30.57,30.58,30.56,30.57,28700.0,26.9038,26.9126,26.895,26.9038,28700.0
2014-12-23 11:45:00,30.57,30.57,30.55,30.56,34000.0,26.9038,26.9038,26.8862,26.895,34000.0
2014-12-23 11:50:00,30.55,30.56,30.5,30.53,28300.0,26.8862,26.895,26.8422,26.8686,28300.0
2014-12-23 11:55:00,30.53,30.53,30.49,30.49,15700.0,26.8686,26.8686,26.8334,26.8334,15700.0
2014-12-23 12:00:00,30.5,30.51,30.47,30.48,25100.0,26.8422,26.851,26.8158,26.8246,25100.0
2014-12-23 12:05:00,30.48,30.5,30.48,30.5,18800.0,26.8246,26.8422,26.8246,26.8422,18800.0
2014-12-23 12:10:00,30.5,30.52,30.49,30.51,15200.0,26.8422,26.8598,26.8334,26.851,15200.0
2014-12-23 12:15:00,30.52,30.55,30.51,30.54,21000.0,26.8598,26.8862,26.851,26.8774,21000.0
2014-12-23 12:20:00,30.55,30.56,30.5,30.52,19100.0,26.8862,26.895,26.8422,26.8598,19100.0
2014-12-23 12:25:00,30.52,30.52,30.49,30.5,15600.0,26.8598,26.8598,26.8334,26.8422,15600.0
2014-12-23 12:30:00,30.5,30.51,30.48,30.5,16100.0,26.8422,26.851,26.8246,26.8422,16100.0
2014-12-23 12:35:00,30.49,30.51,30.48,30.5,12000.0,26.8334,26.851,26.8246,26.8422,12000.0
2014-12-23 12:40:00,30.5,30.51,30.48,30.5,40500.0,26.8422,26.851,26.8246,26.8422,40500.0
2014-12-23 12:45:00,30.5,30.56,30.49,30.55,40800.0,26.8422,26.895,26.8334,26.8862,40800.0
2014-12-23 12:50:00,30.55,30.56,30.53,30.53,20800.0,26.8862,26.895,26.8686,26.8686,20800.0
2014-12-23 12:55:00,30.52,30.54,30.51,30.53,12700.0,26.8598,26.8774,26.851,26.8686,12700.0
2014-12-23 13:00:00,30.54,30.57,30.51,30.57,44300.0,26.8774,26.9038,26.851,26.9038,44300.0
2014-12-23 13:05:00,30.57,30.58,30.55,30.56,16600.0,26.9038,26.9126,26.8862,26.895,16600.0
2014-12-23 13:10:00,30.57,30.59,30.56,30.59,18000.0,26.9038,26.9214,26.895,26.9214,18000.0
2014-12-23 13:15:00,30.59,30.6,30.56,30.58,40000.0,26.9214,26.9302,26.895,26.9126,40000.0
2014-12-23 13:20:00,30.58,30.58,30.55,30.55,23400.0,26.9126,26.9126,26.8862,26.8862,23400.0
2014-12-23 13:25:00,30.56,30.56,30.52,30.55,18700.0,26.895,26.895,26.8598,26.8862,18700.0
2014-12-23 13:30:00,30.55,30.55,30.52,30.54,13200.0,26.8862,26.8862,26.8598,26.8774,13200.0
2014-12-23 13:35:00,30.54,30.55,30.53,30.54,14400.0,26.8774,26.8862,26.8686,26.8774,14400.0
2014-12-23 13:40:00,30.54,30.56,30.54,30.55,12600.0,26.8774,26.895,26.8774,26.8862,12600.0
2014-12-23 13:45:00,30.56,30.56,30.54,30.56,27000.0,26.895,26.895,26.8774,26.895,27000.0
2014-12-23 13:50:00,30.55,30.56,30.54,30.55,18200.0,26.8862,26.895,26.8774,26.8862,18200.0
2014-12-23 13:55:00,30.55,30.56,30.52,30.52,51200.0,26.8862,26.895,26.8598,26.8598,51200.0
2014-12-23 14:00:00,30.52,30.53,30.51,30.52,34900.0,26.8598,26.8686,26.851,26.8598,34900.0
2014-12-23 14:05:00,30.51,30.52,30.51,30.51,10500.0,26.851,26.8598,26.851,26.851,10500.0
2014-12-23 14:10:00,30.51,30.56,30.51,30.55,56700.0,26.851,26.895,26.851,26.8862,56700.0
2014-12-23 14:15:00,30.55,30.57,30.54,30.57,30400.0,26.8862,26.9038,26.8774,26.9038,30400.0
2014-12-23 14:20:00,30.56,30.58,30.56,30.58,40100.0,26.895,26.9126,26.895,26.9126,40100.0
2014-12-23 14:25:00,30.58,30.61,30.57,30.61,32800.0,26.9126,26.939,26.9038,26.939,32800.0
2014-12-23 14:30:00,30.61,30.64,30.6,30.63,168800.0,26.939,26.9654,26.9302,26.9566,168800.0
2014-12-23 14:35:00,30.63,30.7,30.62,30.68,86600.0,26.9566,27.0182,26.9478,27.0006,86600.0
2014-12-23 14:40:00,30.68,30.7,30.65,30.68,84900.0,27.0006,27.0182,26.9742,27.0006,84900.0
2014-12-23 14:45:00,30.68,30.72,30.67,30.71,92500.0,27.0006,27.0358,26.9918,27.027,92500.0
2014-12-23 14:50:00,30.71,30.71,30.7,30.71,37200.0,27.027,27.027,27.0182,27.027,37200.0
2014-12-23 14:55:00,30.71,30.73,30.7,30.73,235800.0,27.027,27.0446,27.0182,27.0446,235800.0
2014-12-23 15:00:00,30.73,30.74,30.71,30.74,62500.0,27.0446,27.0534,27.027,27.0534,62500.0
2014-12-23 15:05:00,30.74,30.75,30.72,30.73,56100.0,27.0534,27.0622,27.0358,27.0446,56100.0
2014-12-23 15:10:00,30.74,30.77,30.73,30.76,70500.0,27.0534,27.0798,27.0446,27.071,70500.0
2014-12-23 15:15:00,30.76,30.77,30.75,30.76,78500.0,27.071,27.0798,27.0622,27.071,78500.0
2014-12-23 15:20:00,30.77,30.77,30.71,30.72,252400.0,27.0798,27.0798,27.027,27.0358,252400.0
2014-12-23 15:25:00,30.71,30.74,30.69,30.74,100600.0,27.027,27.0534,27.0094,27.0534,100600.0
2014-12-23 15:30:00,30.73,30.74,30.7,30.7,104100.0,27.0446,27.0534,27.0182,27.0182,104100.0
2014-12-23 15:35:00,30.7,30.75,30.7,30.75,145300.0,27.0182,27.0622,27.0182,27.0622,145300.0
2014-12-23 15:40:00,30.75,30.75,30.72,30.73,256400.0,27.0622,27.0622,27.0358,27.0446,256400.0
2014-12-23 15:45:00,30.73,30.75,30.72,30.72,211500.0,27.0446,27.0622,27.0358,27.0358,211500.0
2014-12-23 15:50:00,30.72,30.73,30.68,30.7,191100.0,27.0358,27.0446,27.0006,27.0182,191100.0
2014-12-23 15:55:00,30.7,30.7,30.65,30.66,311900.0,27.0182,27.0182,26.9742,26.983,311900.0
2014-12-24 09:30:00,30.83,30.85,30.65,30.68,150500.0,27.1326,27.1502,26.9742,27.0006,150500.0
2014-12-24 09:35:00,30.67,30.7,30.64,30.65,245800.0,26.9918,27.0182,26.9654,26.9742,245800.0
2014-12-24 09:40:00,30.66,30.66,30.52,30.61,78500.0,26.983,26.983,26.8598,26.939,78500.0
2014-12-24 09:45:00,30.61,30.65,30.56,30.62,109200.0,26.939,26.9742,26.895,26.9478,109200.0
2014-12-24 09:50:00,30.62,30.65,30.57,30.63,131400.0,26.9478,26.9742,26.9038,26.9566,131400.0
2014-12-24 09:55:00,30.63,30.7,30.6,30.7,127200.0,26.9566,27.0182,26.9302,27.0182,127200.0
2014-12-24 10:00:00,30.7,30.74,30.69,30.7,71200.0,27.0182,27.0534,27.0094,27.0182,71200.0
2014-12-24 10:05:00,30.7,30.72,30.65,30.65,29400.0,27.0182,27.0358,26.9742,26.9742,29400.0
2014-12-24 10:10:00,30.65,30.65,30.62,30.64,19700.0,26.9742,26.9742,26.9478,26.9654,19700.0
2014-12-24 10:15:00,30.65,30.67,30.64,30.64,110000.0,26.9742,26.9918,26.9654,26.9654,110000.0
2014-12-24 10:20:00,30.64,30.65,30.62,30.64,41300.0,26.9654,26.9742,26.9478,26.9654,41300.0
2014-12-24 10:25:00,30.64,30.65,30.63,30.63,21000.0,26.9654,26.9742,26.9566,26.9566,21000.0
2014-12-24 10:30:00,30.63,30.66,30.62,30.64,19100.0,26.9566,26.983,26.9478,26.9654,19100.0
2014-12-24 10:35:00,30.64,30.71,30.64,30.7,31900.0,26.9654,27.027,26.9654,27.0182,31900.0
2014-12-24 10:40:00,30.7,30.72,30.69,30.69,19500.0,27.0182,27.0358,27.0094,27.0094,19500.0
2014-12-24 10:45:00,30.7,30.73,30.69,30.71,36600.0,27.0182,27.0446,27.0094,27.027,36600.0
2014-12-24 10:50:00,30.71,30.77,30.71,30.77,15200.0,27.027,27.0798,27.027,27.0798,15200.0
2014-12-24 10:55:00,30.77,30.8,30.75,30.79,21400.0,27.0798,27.1062,27.0622,27.0974,21400.0
2014-12-24 11:00:00,30.79,30.84,30.78,30.8,52400.0,27.0974,27.1414,27.0886,27.1062,52400.0
2014-12-24 11:05:00,30.81,30.82,30.78,30.81,143200.0,27.115,27.1238,27.0886,27.115,143200.0
2014-12-24 11:10:00,30.81,30.81,30.76,30.76,41000.0,27.115,27.115,27.071,27.071,41000.0
2014-12-24 11:15:00,30.77,30.79,30.76,30.78,33900.0,27.0798,27.0974,27.071,27.0886,33900.0
2014-12-24 11:20:00,30.78,30.82,30.77,30.81,32500.0,27.0886,27.1238,27.0798,27.115,32500.0
2014-12-24 11:25:00,30.8,30.81,30.77,30.77,8400.0,27.1062,27.115,27.0798,27.0798,8400.0
2014-12-24 11:30:00,30.77,30.81,30.76,30.81,52800.0,27.0798,27.115,27.071,27.115,52800.0
2014-12-24 11:35:00,30.81,30.81,30.78,30.79,40100.0,27.115,27.115,27.0886,27.0974,40100.0
2014-12-24 11:40:00,30.79,30.79,30.78,30.78,19600.0,27.0974,27.0974,27.0886,27.0886,19600.0
2014-12-24 11:45:00,30.78,30.79,30.74,30.74,30200.0,27.0886,27.0974,27.0534,27.0534,30200.0
2014-12-24 11:50:00,30.74,30.76,30.73,30.76,26200.0,27.0534,27.071,27.0446,27.071,26200.0
2014-12-24 11:55:00,30.76,30.78,30.73,30.74,17300.0,27.071,27.0886,27.0446,27.0534,17300.0
2014-12-24 12:00:00,30.74,30.77,30.74,30.75,30600.0,27.0534,27.0798,27.0534,27.0622,30600.0
2014-12-24 12:05:00,30.75,30.76,30.73,30.75,21900.0,27.0622,27.071,27.0446,27.0622,21900.0
2014-12-24 12:10:00,30.75,30.77,30.74,30.75,18000.0,27.0622,27.0798,27.0534,27.0622,18000.0
2014-12-24 12:15:00,30.75,30.8,30.74,30.8,26300.0,27.0622,27.1062,27.0534,27.1062,26300.0
2014-12-24 12:20:00,30.8,30.81,30.77,30.77,99800.0,27.1062,27.115,27.0798,27.0798,99800.0
2014-12-24 12:25:00,30.77,30.79,30.77,30.79,18300.0,27.0798,27.0974,27.0798,27.0974,18300.0
2014-12-24 12:30:00,30.79,30.8,30.78,30.79,23000.0,27.0974,27.1062,27.0886,27.0974,23000.0
2014-12-24 12:35:00,30.78,30.79,30.77,30.78,21200.0,27.0886,27.0974,27.0798,27.0886,21200.0
2014-12-24 12:40:00,30.77,30.78,30.71,30.72,72100.0,27.0798,27.0886,27.027,27.0358,72100.0
2014-12-24 12:45:00,30.71,30.72,30.69,30.71,72300.0,27.027,27.0358,27.0094,27.027,72300.0
2014-12-24 12:50:00,30.72,30.73,30.7,30.7,34500.0,27.0358,27.0446,27.0182,27.0182,34500.0
2014-12-24 12:55:00,30.71,30.73,30.65,30.65,98500.0,27.027,27.0446,26.9742,26.9742,98500.0
2014-12-26 09:30:00,30.89,30.89,30.65,30.66,25200.0,27.1854,27.1854,26.9742,26.983,25200.0
2014-12-26 09:35:00,30.66,30.69,30.57,30.57,30200.0,26.983,27.0094,26.9038,26.9038,30200.0
2014-12-26 09:40:00,30.58,30.59,30.53,30.57,25500.0,26.9126,26.9214,26.8686,26.9038,25500.0
2014-12-26 09:45:00,30.58,30.64,30.57,30.64,32200.0,26.9126,26.9654,26.9038,26.9654,32200.0
2014-12-26 09:50:00,30.64,30.7,30.63,30.7,80700.0,26.9654,27.0182,26.9566,27.0182,80700.0
2014-12-26 09:55:00,30.7,30.71,30.65,30.66,40300.0,27.0182,27.027,26.9742,26.983,40300.0
2014-12-26 10:00:00,30.67,30.68,30.65,30.66,11700.0,26.9918,27.0006,26.9742,26.983,11700.0
2014-12-26 10:05:00,30.67,30.67,30.6,30.6,13500.0,26.9918,26.9918,26.9302,26.9302,13500.0
2014-12-26 10:10:00,30.61,30.65,30.6,30.64,54300.0,26.939,26.9742,26.9302,26.9654,54300.0
2014-12-26 10:15:00,30.64,30.68,30.63,30.68,21800.0,26.9654,27.0006,26.9566,27.0006,21800.0
2014-12-26 10:20:00,30.68,30.71,30.68,30.7,29600.0,27.0006,27.027,27.0006,27.0182,29600.0
2014-12-26 10:25:00,30.7,30.71,30.69,30.69,12300.0,27.0182,27.027,27.0094,27.0094,12300.0
2014-12-26 10:30:00,30.69,30.71,30.69,30.69,13300.0,27.0094,27.027,27.0094,27.0094,13300.0
2014-12-26 10:35:00,30.7,30.71,30.68,30.71,30800.0,27.0182,27.027,27.0006,27.027,30800.0
2014-12-26 10:40:00,30.7,30.72,30.7,30.7,25500.0,27.0182,27.0358,27.0182,27.0182,25500.0
2014-12-26 10:45:00,30.7,30.72,30.65,30.66,39900.0,27.0182,27.0358,26.9742,26.983,39900.0
2014-12-26 10:50:00,30.65,30.68,30.65,30.67,36200.0,26.9742,27.0006,26.9742,26.9918,36200.0
2014-12-26 10:55:00,30.67,30.69,30.65,30.69,9200.0,26.9918,27.0094,26.9742,27.0094,9200.0
2014-12-26 11:00:00,30.69,30.72,30.68,30.72,15900.0,27.0094,27.0358,27.0006,27.0358,15900.0
2014-12-26 11:05:00,30.73,30.74,30.7,30.71,14000.0,27.0446,27.0534,27.0182,27.027,14000.0
2014-12-26 11:10:00,30.71,30.72,30.7,30.71,22000.0,27.027,27.0358,27.0182,27.027,22000.0
2014-12-26 11:15:00,30.71,30.76,30.71,30.75,20300.0,27.027,27.071,27.027,27.0622,20300.0
2014-12-26 11:20:00,30.75,30.8,30.74,30.8,35000.0,27.0622,27.1062,27.0534,27.1062,35000.0
2014-12-26 11:25:00,30.8,30.82,30.79,30.8,16200.0,27.1062,27.1238,27.0974,27.1062,16200.0
2014-12-26 11:30:00,30.79,30.8,30.77,30.77,16600.0,27.0974,27.1062,27.0798,27.0798,16600.0
2014-12-26 11:35:00,30.78,30.78,30.75,30.75,17100.0,27.0886,27.0886,27.0622,27.0622,17100.0
2014-12-26 11:40:00,30.75,30.76,30.72,30.73,4900.0,27.0622,27.071,27.0358,27.0446,4900.0
2014-12-26 11:45:00,30.73,30.76,30.72,30.72,24600.0,27.0446,27.071,27.0358,27.0358,24600.0
2014-12-26 11:50:00,30.72,30.73,30.7,30.7,7700.0,27.0358,27.0446,27.0182,27.0182,7700.0
2014-12-26 11:55:00,30.7,30.71,30.69,30.69,6200.0,27.0182,27.027,27.0094,27.0094,6200.0
2014-12-26 12:00:00,30.69,30.71,30.67,30.67,15700.0,27.0094,27.027,26.9918,26.9918,15700.0
2014-12-26 12:05:00,30.68,30.68,30.66,30.66,2500.0,27.0006,27.0006,26.983,26.983,2500.0
2014-12-26 12:10:00,30.66,30.67,30.64,30.66,9000.0,26.983,26.9918,26.9654,26.983,9000.0
2014-12-26 12:15:00,30.66,30.67,30.65,30.67,5700.0,26.983,26.9918,26.9742,26.9918,5700.0
2014-12-26 12:20:00,30.67,30.67,30.65,30.65,6400.0,26.9918,26.9918,26.9742,26.9742,6400.0
2014-12-26 12:25:00,30.65,30.66,30.63,30.64,13400.0,26.9742,26.983,26.9566,26.9654,13400.0
2014-12-26 12:30:00,30.64,30.64,30.62,30.63,14200.0,26.9654,26.9654,26.9478,26.9566,14200.0
2014-12-26 12:35:00,30.62,30.64,30.61,30.61,20800.0,26.9478,26.9654,26.939,26.939,20800.0
2014-12-26 12:40:00,30.61,30.62,30.59,30.6,14500.0,26.939,26.9478,26.9214,26.9302,14500.0
2014-12-26 12:45:00,30.59,30.6,30.59,30.59,5700.0,26.9214,26.9302,26.9214,26.9214,5700.0
2014-12-26 12:50:00,30.6,30.61,30.59,30.6,16500.0,26.9302,26.939,26.9214,26.9302,16500.0
2014-12-26 12:55:00,30.6,30.6,30.59,30.59,11000.0,26.9302,26.9302,26.9214,26.9214,11000.0
2014-12-26 13:00:00,30.6,30.61,30.59,30.59,11700.0,26.9302,26.939,26.9214,26.9214,11700.0
2014-12-26 13:05:00,30.58,30.6,30.56,30.57,30400.0,26.9126,26.9302,26.895,26.9038,30400.0
2014-12-26 13:10:00,30.58,30.59,30.56,30.56,6100.0,26.9126,26.9214,26.895,26.895,6100.0
2014-12-26 13:15:00,30.57,30.58,30.56,30.57,14500.0,26.9038,26.9126,26.895,26.9038,14500.0
2014-12-26 13:20:00,30.57,30.59,30.56,30.59,13200.0,26.9038,26.9214,26.895,26.9214,13200.0
2014-12-26 13:25:00,30.58,30.6,30.58,30.59,24400.0,26.9126,26.9302,26.9126,26.9214,24400.0
2014-12-26 13:30:00,30.59,30.6,30.58,30.6,13400.0,26.9214,26.9302,26.9126,26.9302,13400.0
2014-12-26 13:35:00,30.59,30.63,30.59,30.61,23200.0,26.9214,26.9566,26.9214,26.939,23200.0
2014-12-26 13:40:00,30.62,30.64,30.61,30.62,8600.0,26.9478,26.9654,26.939,26.9478,8600.0
2014-12-26 13:45:00,30.62,30.62,30.6,30.62,6000.0,26.9478,26.9478,26.9302,26.9478,6000.0
2014-12-26 13:50:00,30.62,30.65,30.62,30.64,11700.0,26.9478,26.9742,26.9478,26.9654,11700.0
2014-12-26 13:55:00,30.64,30.66,30.64,30.65,10200.0,26.9654,26.983,26.9654,26.9742,10200.0
2014-12-26 14:00:00,30.64,30.69,30.64,30.67,16800.0,26.9654,27.0094,26.9654,26.9918,16800.0
2014-12-26 14:05:00,30.66,30.68,30.66,30.67,8400.0,26.983,27.0006,26.983,26.9918,8400.0
2014-12-26 14:10:00,30.66,30.67,30.64,30.65,10600.0,26.983,26.9918,26.9654,26.9742,10600.0
2014-12-26 14:15:00,30.66,30.66,30.65,30.66,6200.0,26.983,26.983,26.9742,26.983,6200.0
2014-12-26 14:20:00,30.65,30.66,30.64,30.65,9800.0,26.9742,26.983,26.9654,26.9742,9800.0
2014-12-26 14:25:00,30.64,30.66,30.64,30.66,7000.0,26.9654,26.983,26.9654,26.983,7000.0
2014-12-26 14:30:00,30.67,30.68,30.66,30.68,14600.0,26.9918,27.0006,26.983,27.0006,14600.0
2014-12-26 14:35:00,30.67,30.68,30.66,30.66,10700.0,26.9918,27.0006,26.983,26.983,10700.0
2014-12-26 14:40:00,30.66,30.67,30.65,30.65,10200.0,26.983,26.9918,26.9742,26.9742,10200.0
2014-12-26 14:45:00,30.65,30.67,30.65,30.65,10900.0,26.9742,26.9918,26.9742,26.9742,10900.0
2014-12-26 14:50:00,30.65,30.66,30.64,30.66,11800.0,26.9742,26.983,26.9654,26.983,11800.0
2014-12-26 14:55:00,30.66,30.66,30.64,30.66,10800.0,26.983,26.983,26.9654,26.983,10800.0
2014-12-26 15:00:00,30.66,30.66,30.63,30.64,12800.0,26.983,26.983,26.9566,26.9654,12800.0
2014-12-26 15:05:00,30.64,30.64,30.63,30.64,5500.0,26.9654,26.9654,26.9566,26.9654,5500.0
2014-12-26 15:10:00,30.64,30.65,30.62,30.63,20500.0,26.9654,26.9742,26.9478,26.9566,20500.0
2014-12-26 15:15:00,30.63,30.64,30.62,30.63,15400.0,26.9566,26.9654,26.9478,26.9566,15400.0
2014-12-26 15:20:00,30.63,30.63,30.61,30.62,10500.0,26.9566,26.9566,26.939,26.9478,10500.0
2014-12-26 15:25:00,30.62,30.62,30.6,30.61,14000.0,26.9478,26.9478,26.9302,26.939,14000.0
2014-12-26 15:30:00,30.6,30.61,30.58,30.59,25500.0,26.9302,26.939,26.9126,26.9214,25500.0
2014-12-26 15:35:00,30.58,30.59,30.57,30.59,27200.0,26.9126,26.9214,26.9038,26.9214,27200.0
2014-12-26 15:40:00,30.59,30.59,30.56,30.57,36400.0,26.9214,26.9214,26.895,26.9038,36400.0
2014-12-26 15:45:00,30.56,30.58,30.55,30.55,43600.0,26.895,26.9126,26.8862,26.8862,43600.0
2014-12-26 15:50:00,30.55,30.56,30.52,30.52,50800.0,26.8862,26.895,26.8598,26.8598,50800.0
2014-12-26 15:55:00,30.52,30.55,30.52,30.53,90900.0,26.8598,26.8862,26.8598,26.8686,90900.0
2014-12-29 09:30:00,30.39,30.54,30.35,30.41,111600.0,26.7454,26.8774,26.7102,26.763,111600.0
2014-12-29 09:35:00,30.41,30.67,30.41,30.62,114300.0,26.763,26.9918,26.763,26.9478,114300.0
2014-12-29 09:40:00,30.63,30.75,30.6,30.73,68200.0,26.9566,27.0622,26.9302,27.0446,68200.0
2014-12-29 09:45:00,30.74,30.78,30.68,30.74,63900.0,27.0534,27.0886,27.0006,27.0534,63900.0
2014-12-29 09:50:00,30.74,30.79,30.72,30.79,43800.0,27.0534,27.0974,27.0358,27.0974,43800.0
2014-12-29 09:55:00,30.79,30.85,30.78,30.82,46500.0,27.0974,27.1502,27.0886,27.1238,46500.0
2014-12-29 10:00:00,30.82,30.83,30.78,30.82,28500.0,27.1238,27.1326,27.0886,27.1238,28500.0
2014-12-29 10:05:00,30.82,30.83,30.78,30.78,20400.0,27.1238,27.1326,27.0886,27.0886,20400.0
2014-12-29 10:10:00,30.78,30.81,30.77,30.79,29400.0,27.0886,27.115,27.0798,27.0974,29400.0
2014-12-29 10:15:00,30.79,30.79,30.73,30.74,40100.0,27.0974,27.0974,27.0446,27.0534,40100.0
2014-12-29 10:20:00,30.73,30.75,30.72,30.75,13300.0,27.0446,27.0622,27.0358,27.0622,13300.0
2014-12-29 10:25:00,30.74,30.74,30.71,30.71,20300.0,27.0534,27.0534,27.027,27.027,20300.0
2014-12-29 10:30:00,30.71,30.75,30.71,30.73,15300.0,27.027,27.0622,27.027,27.0446,15300.0
2014-12-29 10:35:00,30.73,30.76,30.7,30.73,56000.0,27.0446,27.071,27.0182,27.0446,56000.0
2014-12-29 10:40:00,30.72,30.74,30.7,30.7,19000.0,27.0358,27.0534,27.0182,27.0182,19000.0
2014-12-29 10:45:00,30.7,30.73,30.68,30.68,31200.0,27.0182,27.0446,27.0006,27.0006,31200.0
2014-12-29 10:50:00,30.67,30.69,30.67,30.68,10100.0,26.9918,27.0094,26.9918,27.0006,10100.0
2014-12-29 10:55:00,30.68,30.69,30.66,30.68,13000.0,27.0006,27.0094,26.983,27.0006,13000.0
2014-12-29 11:00:00,30.66,30.68,30.62,30.66,15100.0,26.983,27.0006,26.9478,26.983,15100.0
2014-12-29 11:05:00,30.67,30.68,30.66,30.67,11800.0,26.9918,27.0006,26.983,26.9918,11800.0
2014-12-29 11:10:00,30.68,30.68,30.64,30.66,11000.0,27.0006,27.0006,26.9654,26.983,11000.0
2014-12-29 11:15:00,30.65,30.67,30.63,30.65,17200.0,26.9742,26.9918,26.9566,26.9742,17200.0
2014-12-29 11:20:00,30.65,30.66,30.6,30.61,33600.0,26.9742,26.983,26.9302,26.939,33600.0
2014-12-29 11:25:00,30.61,30.61,30.56,30.58,48400.0,26.939,26.939,26.895,26.9126,48400.0
2014-12-29 11:30:00,30.57,30.6,30.56,30.57,14600.0,26.9038,26.9302,26.895,26.9038,14600.0
2014-12-29 11:35:00,30.57,30.58,30.57,30.57,5100.0,26.9038,26.9126,26.9038,26.9038,5100.0
2014-12-29 11:40:00,30.57,30.57,30.55,30.55,8300.0,26.9038,26.9038,26.8862,26.8862,8300.0
2014-12-29 11:45:00,30.55,30.57,30.54,30.54,43400.0,26.8862,26.9038,26.8774,26.8774,43400.0
2014-12-29 11:50:00,30.55,30.55,30.54,30.54,11600.0,26.8862,26.8862,26.8774,26.8774,11600.0
2014-12-29 11:55:00,30.55,30.6,30.54,30.6,102500.0,26.8862,26.9302,26.8774,26.9302,102500.0
2014-12-29 12:00:00,30.59,30.61,30.57,30.57,29400.0,26.9214,26.939,26.9038,26.9038,29400.0
2014-12-29 12:05:00,30.57,30.61,30.55,30.6,112500.0,26.9038,26.939,26.8862,26.9302,112500.0
2014-12-29 12:10:00,30.61,30.66,30.6,30.65,102500.0,26.939,26.983,26.9302,26.9742,102500.0
2014-12-29 12:15:00,30.66,30.7,30.65,30.66,91100.0,26.983,27.0182,26.9742,26.983,91100.0
2014-12-29 12:20:00,30.66,30.66,30.65,30.66,8300.0,26.983,26.983,26.9742,26.983,8300.0
2014-12-29 12:25:00,30.66,30.66,30.63,30.64,9000.0,26.983,26.983,26.9566,26.9654,9000.0
2014-12-29 12:30:00,30.64,30.64,30.61,30.62,58700.0,26.9654,26.9654,26.939,26.9478,58700.0
2014-12-29 12:35:00,30.63,30.64,30.62,30.64,24600.0,26.9566,26.9654,26.9478,26.9654,24600.0
2014-12-29 12:40:00,30.64,30.65,30.62,30.62,24700.0,26.9654,26.9742,26.9478,26.9478,24700.0
2014-12-29 12:45:00,30.63,30.63,30.6,30.61,22500.0,26.9566,26.9566,26.9302,26.939,22500.0
2014-12-29 12:50:00,30.62,30.62,30.59,30.59,20200.0,26.9478,26.9478,26.9214,26.9214,20200.0
2014-12-29 12:55:00,30.59,30.65,30.59,30.62,76400.0,26.9214,26.9742,26.9214,26.9478,76400.0
2014-12-29 13:00:00,30.62,30.62,30.59,30.61,16200.0,26.9478,26.9478,26.9214,26.939,16200.0
2014-12-29 13:05:00,30.6,30.63,30.6,30.62,21700.0,26.9302,26.9566,26.9302,26.9478,21700.0
2014-12-29 13:10:00,30.63,30.64,30.62,30.64,21200.0,26.9566,26.9654,26.9478,26.9654,21200.0
2014-12-29 13:15:00,30.64,30.65,30.63,30.64,13400.0,26.9654,26.9742,26.9566,26.9654,13400.0
2014-12-29 13:20:00,30.63,30.65,30.63,30.63,23800.0,26.9566,26.9742,26.9566,26.9566,23800.0
2014-12-29 13:25:00,30.64,30.64,30.62,30.62,10100.0,26.9654,26.9654,26.9478,26.9478,10100.0
2014-12-29 13:30:00,30.62,30.66,30.62,30.64,44500.0,26.9478,26.983,26.9478,26.9654,44500.0
2014-12-29 13:35:00,30.64,30.65,30.63,30.65,30000.0,26.9654,26.9742,26.9566,26.9742,30000.0
2014-12-29 13:40:00,30.64,30.67,30.64,30.67,40800.0,26.9654,26.9918,26.9654,26.9918,40800.0
2014-12-29 13:45:00,30.66,30.66,30.63,30.63,24200.0,26.983,26.983,26.9566,26.9566,24200.0
2014-12-29 13:50:00,30.63,30.63,30.59,30.61,11600.0,26.9566,26.9566,26.9214,26.939,11600.0
2014-12-29 13:55:00,30.6,30.6,30.59,30.6,7700.0,26.9302,26.9302,26.9214,26.9302,7700.0
2014-12-29 14:00:00,30.6,30.6,30.56,30.56,26900.0,26.9302,26.9302,26.895,26.895,26900.0
2014-12-29 14:05:00,30.57,30.57,30.55,30.56,21300.0,26.9038,26.9038,26.8862,26.895,21300.0
2014-12-29 14:10:00,30.56,30.57,30.55,30.55,69800.0,26.895,26.9038,26.8862,26.8862,69800.0
2014-12-29 14:15:00,30.56,30.57,30.53,30.54,22000.0,26.895,26.9038,26.8686,26.8774,22000.0
2014-12-29 14:20:00,30.54,30.57,30.53,30.57,19700.0,26.8774,26.9038,26.8686,26.9038,19700.0
2014-12-29 14:25:00,30.57,30.58,30.56,30.58,63800.0,26.9038,26.9126,26.895,26.9126,63800.0
2014-12-29 14:30:00,30.58,30.6,30.57,30.58,35800.0,26.9126,26.9302,26.9038,26.9126,35800.0
2014-12-29 14:35:00,30.58,30.59,30.57,30.58,39000.0,26.9126,26.9214,26.9038,26.9126,39000.0
2014-12-29 14:40:00,30.58,30.61,30.57,30.6,38400.0,26.9126,26.939,26.9038,26.9302,38400.0
2014-12-29 14:45:00,30.6,30.62,30.59,30.61,38000.0,26.9302,26.9478,26.9214,26.939,38000.0
2014-12-29 14:50:00,30.61,30.61,30.6,30.6,14500.0,26.939,26.939,26.9302,26.9302,14500.0
2014-12-29 14:55:00,30.61,30.61,30.6,30.61,22300.0,26.939,26.939,26.9302,26.939,22300.0
2014-12-29 15:00:00,30.61,30.61,30.57,30.58,94500.0,26.939,26.939,26.9038,26.9126,94500.0
2014-12-29 15:05:00,30.58,30.58,30.57,30.58,17600.0,26.9126,26.9126,26.9038,26.9126,17600.0
2014-12-29 15:10:00,30.58,30.58,30.54,30.54,55800.0,26.9126,26.9126,26.8774,26.8774,55800.0
2014-12-29 15:15:00,30.55,30.56,30.54,30.55,70700.0,26.8862,26.895,26.8774,26.8862,70700.0
2014-12-29 15:20:00,30.55,30.56,30.54,30.55,48900.0,26.8862,26.895,26.8774,26.8862,48900.0
2014-12-29 15:25:00,30.55,30.55,30.54,30.54,44400.0,26.8862,26.8862,26.8774,26.8774,44400.0
2014-12-29 15:30:00,30.54,30.55,30.54,30.55,29900.0,26.8774,26.8862,26.8774,26.8862,29900.0
2014-12-29 15:35:00,30.55,30.59,30.54,30.55,146600.0,26.8862,26.9214,26.8774,26.8862,146600.0
2014-12-29 15:40:00,30.55,30.58,30.55,30.58,144300.0,26.8862,26.9126,26.8862,26.9126,144300.0
2014-12-29 15:45:00,30.58,30.61,30.57,30.6,111100.0,26.9126,26.939,26.9038,26.9302,111100.0
2014-12-29 15:50:00,30.6,30.61,30.59,30.59,54600.0,26.9302,26.939,26.9214,26.9214,54600.0
2014-12-29 15:55:00,30.59,30.6,30.55,30.57,152000.0,26.9214,26.9302,26.8862,26.9038,152000.0
2014-12-30 09:30:00,30.42,30.49,30.32,30.43,120400.0,26.7718,26.8334,26.6838,26.7806,120400.0
2014-12-30 09:35:00,30.43,30.48,30.41,30.42,34000.0,26.7806,26.8246,26.763,26.7718,34000.0
2014-12-30 09:40:00,30.42,30.47,30.37,30.44,118700.0,26.7718,26.8158,26.7278,26.7894,118700.0
2014-12-30 09:45:00,30.4,30.4,30.35,30.38,27900.0,26.7542,26.7542,26.7102,26.7366,27900.0
2014-12-30 09:50:00,30.36,30.38,30.34,30.35,18700.0,26.719,26.7366,26.7014,26.7102,18700.0
2014-12-30 09:55:00,30.35,30.38,30.31,30.35,34100.0,26.7102,26.7366,26.675,26.7102,34100.0
2014-12-30 10:00:00,30.34,30.4,30.31,30.35,18500.0,26.7014,26.7542,26.675,26.7102,18500.0
2014-12-30 10:05:00,30.34,30.34,30.29,30.32,20300.0,26.7014,26.7014,26.6574,26.6838,20300.0
2014-12-30 10:10:00,30.33,30.33,30.3,30.32,18700.0,26.6926,26.6926,26.6662,26.6838,18700.0
2014-12-30 10:15:00,30.32,30.39,30.32,30.39,14600.0,26.6838,26.7454,26.6838,26.7454,14600.0
2014-12-30 10:20:00,30.39,30.41,30.38,30.4,52800.0,26.7454,26.763,26.7366,26.7542,52800.0
2014-12-30 10:25:00,30.4,30.4,30.37,30.37,27500.0,26.7542,26.7542,26.7278,26.7278,27500.0
2014-12-30 10:30:00,30.37,30.4,30.36,30.38,41100.0,26.7278,26.7542,26.719,26.7366,41100.0
2014-12-30 10:35:00,30.38,30.4,30.37,30.4,32300.0,26.7366,26.7542,26.7278,26.7542,32300.0
2014-12-30 10:40:00,30.4,30.43,30.39,30.41,28500.0,26.7542,26.7806,26.7454,26.763,28500.0
2014-12-30 10:45:00,30.42,30.42,30.39,30.4,46200.0,26.7718,26.7718,26.7454,26.7542,46200.0
2014-12-30 10:50:00,30.4,30.44,30.4,30.44,19300.0,26.7542,26.7894,26.7542,26.7894,19300.0
2014-12-30 10:55:00,30.44,30.44,30.42,30.43,26800.0,26.7894,26.7894,26.7718,26.7806,26800.0
2014-12-30 11:00:00,30.43,30.43,30.38,30.4,51500.0,26.7806,26.7806,26.7366,26.7542,51500.0
2014-12-30 11:05:00,30.41,30.46,30.4,30.46,61500.0,26.763,26.807,26.7542,26.807,61500.0
2014-12-30 11:10:00,30.46,30.46,30.42,30.42,19500.0,26.807,26.807,26.7718,26.7718,19500.0
2014-12-30 11:15:00,30.43,30.44,30.42,30.44,32300.0,26.7806,26.7894,26.7718,26.7894,32300.0
2014-12-30 11:20:00,30.43,30.45,30.41,30.42,25800.0,26.7806,26.7982,26.763,26.7718,25800.0
2014-12-30 11:25:00,30.42,30.43,30.41,30.42,10600.0,26.7718,26.7806,26.763,26.7718,10600.0
2014-12-30 11:30:00,30.42,30.43,30.4,30.41,26000.0,26.7718,26.7806,26.7542,26.763,26000.0
2014-12-30 11:35:00,30.42,30.45,30.41,30.45,23600.0,26.7718,26.7982,26.763,26.7982,23600.0
2014-12-30 11:40:00,30.44,30.45,30.44,30.44,10600.0,26.7894,26.7982,26.7894,26.7894,10600.0
2014-12-30 11:45:00,30.44,30.45,30.43,30.44,39700.0,26.7894,26.7982,26.7806,26.7894,39700.0
2014-12-30 11:50:00,30.44,30.46,30.42,30.43,70300.0,26.7894,26.807,26.7718,26.7806,70300.0
2014-12-30 11:55:00,30.43,30.43,30.4,30.41,57900.0,26.7806,26.7806,26.7542,26.763,57900.0
2014-12-30 12:00:00,30.41,30.44,30.41,30.44,41500.0,26.763,26.7894,26.763,26.7894,41500.0
2014-12-30 12:05:00,30.44,30.45,30.43,30.45,21700.0,26.7894,26.7982,26.7806,26.7982,21700.0
2014-12-30 12:10:00,30.44,30.45,30.44,30.44,18500.0,26.7894,26.7982,26.7894,26.7894,18500.0
2014-12-30 12:15:00,30.44,30.45,30.39,30.4,84900.0,26.7894,26.7982,26.7454,26.7542,84900.0
2014-12-30 12:20:00,30.41,30.41,30.4,30.41,16600.0,26.763,26.763,26.7542,26.763,16600.0
2014-12-30 12:25:00,30.41,30.41,30.4,30.41,3600.0,26.763,26.763,26.7542,26.763,3600.0
2014-12-30 12:30:00,30.41,30.42,30.4,30.42,17400.0,26.763,26.7718,26.7542,26.7718,17400.0
2014-12-30 12:35:00,30.41,30.43,30.41,30.43,15200.0,26.763,26.7806,26.763,26.7806,15200.0
2014-12-30 12:40:00,30.43,30.43,30.39,30.4,39300.0,26.7806,26.7806,26.7454,26.7542,39300.0
2014-12-30 12:45:00,30.4,30.43,30.39,30.43,17100.0,26.7542,26.7806,26.7454,26.7806,17100.0
2014-12-30 12:50:00,30.43,30.43,30.42,30.43,4800.0,26.7806,26.7806,26.7718,26.7806,4800.0
2014-12-30 12:55:00,30.43,30.43,30.4,30.4,52100.0,26.7806,26.7806,26.7542,26.7542,52100.0
2014-12-30 13:00:00,30.4,30.42,30.39,30.41,18200.0,26.7542,26.7718,26.7454,26.763,18200.0
2014-12-30 13:05:00,30.4,30.42,30.4,30.42,10800.0,26.7542,26.7718,26.7542,26.7718,10800.0
2014-12-30 13:10:00,30.42,30.43,30.41,30.43,14700.0,26.7718,26.7806,26.763,26.7806,14700.0
2014-12-30 13:15:00,30.43,30.43,30.4,30.41,20000.0,26.7806,26.7806,26.7542,26.763,20000.0
2014-12-30 13:20:00,30.41,30.41,30.4,30.4,18200.0,26.763,26.763,26.7542,26.7542,18200.0
2014-12-30 13:25:00,30.41,30.41,30.39,30.4,12000.0,26.763,26.763,26.7454,26.7542,12000.0
2014-12-30 13:30:00,30.39,30.41,30.38,30.39,53200.0,26.7454,26.763,26.7366,26.7454,53200.0
2014-12-30 13:35:00,30.39,30.39,30.36,30.37,13700.0,26.7454,26.7454,26.719,26.7278,13700.0
2014-12-30 13:40:00,30.37,30.37,30.31,30.32,18000.0,26.7278,26.7278,26.675,26.6838,18000.0
2014-12-30 13:45:00,30.32,30.33,30.31,30.32,19500.0,26.6838,26.6926,26.675,26.6838,19500.0
2014-12-30 13:50:00,30.33,30.35,30.32,30.33,30000.0,26.6926,26.7102,26.6838,26.6926,30000.0
2014-12-30 13:55:00,30.33,30.35,30.31,30.32,43600.0,26.6926,26.7102,26.675,26.6838,43600.0
2014-12-30 14:00:00,30.32,30.32,30.3,30.32,26200.0,26.6838,26.6838,26.6662,26.6838,26200.0
2014-12-30 14:05:00,30.32,30.33,30.31,30.33,11000.0,26.6838,26.6926,26.675,26.6926,11000.0
2014-12-30 14:10:00,30.33,30.33,30.31,30.32,24200.0,26.6926,26.6926,26.675,26.6838,24200.0
2014-12-30 14:15:00,30.31,30.32,30.29,30.32,33800.0,26.675,26.6838,26.6574,26.6838,33800.0
2014-12-30 14:20:00,30.32,30.34,30.3,30.3,32700.0,26.6838,26.7014,26.6662,26.6662,32700.0
2014-12-30 14:25:00,30.31,30.34,30.3,30.34,19000.0,26.675,26.7014,26.6662,26.7014,19000.0
2014-12-30 14:30:00,30.34,30.34,30.3,30.32,53300.0,26.7014,26.7014,26.6662,26.6838,53300.0
2014-12-30 14:35:00,30.32,30.37,30.31,30.37,96300.0,26.6838,26.7278,26.675,26.7278,96300.0
2014-12-30 14:40:00,30.37,30.39,30.33,30.39,99100.0,26.7278,26.7454,26.6926,26.7454,99100.0
2014-12-30 14:45:00,30.39,30.4,30.38,30.4,17400.0,26.7454,26.7542,26.7366,26.7542,17400.0
2014-12-30 14:50:00,30.4,30.4,30.31,30.34,103100.0,26.7542,26.7542,26.675,26.7014,103100.0
2014-12-30 14:55:00,30.35,30.36,30.33,30.35,51700.0,26.7102,26.719,26.6926,26.7102,51700.0
2014-12-30 15:00:00,30.35,30.35,30.31,30.35,106600.0,26.7102,26.7102,26.675,26.7102,106600.0
2014-12-30 15:05:00,30.35,30.35,30.34,30.34,18000.0,26.7102,26.7102,26.7014,26.7014,18000.0
2014-12-30 15:10:00,30.35,30.35,30.34,30.35,7700.0,26.7102,26.7102,26.7014,26.7102,7700.0
2014-12-30 15:15:00,30.35,30.35,30.33,30.35,34800.0,26.7102,26.7102,26.6926,26.7102,34800.0
2014-12-30 15:20:00,30.35,30.38,30.34,30.38,32600.0,26.7102,26.7366,26.7014,26.7366,32600.0
2014-12-30 15:25:00,30.38,30.38,30.34,30.35,77900.0,26.7366,26.7366,26.7014,26.7102,77900.0
2014-12-30 15:30:00,30.34,30.36,30.34,30.36,49000.0,26.7014,26.719,26.7014,26.719,49000.0
2014-12-30 15:35:00,30.36,30.38,30.35,30.35,73000.0,26.719,26.7366,26.7102,26.7102,73000.0
2014-12-30 15:40:00,30.36,30.37,30.34,30.37,65100.0,26.719,26.7278,26.7014,26.7278,65100.0
2014-12-30 15:45:00,30.37,30.37,30.36,30.37,80100.0,26.7278,26.7278,26.719,26.7278,80100.0
2014-12-30 15:50:00,30.37,30.38,30.35,30.38,142700.0,26.7278,26.7366,26.7102,26.7366,142700.0
2014-12-30 15:55:00,30.38,30.38,30.34,30.34,222700.0,26.7366,26.7366,26.7014,26.7014,222700.0
2014-12-31 09:30:00,30.49,30.57,30.37,30.46,159000.0,26.8334,26.9038,26.7278,26.807,159000.0
2014-12-31 09:35:00,30.46,30.51,30.41,30.43,30100.0,26.807,26.851,26.763,26.7806,30100.0
2014-12-31 09:40:00,30.43,30.45,30.33,30.33,38000.0,26.7806,26.7982,26.6926,26.6926,38000.0
2014-12-31 09:45:00,30.32,30.38,30.32,30.32,22500.0,26.6838,26.7366,26.6838,26.6838,22500.0
2014-12-31 09:50:00,30.33,30.33,30.29,30.32,26600.0,26.6926,26.6926,26.6574,26.6838,26600.0
2014-12-31 09:55:00,30.33,30.38,30.29,30.36,43100.0,26.6926,26.7366,26.6574,26.719,43100.0
2014-12-31 10:00:00,30.37,30.38,30.33,30.35,13800.0,26.7278,26.7366,26.6926,26.7102,13800.0
2014-12-31 10:05:00,30.34,30.4,30.33,30.39,15900.0,26.7014,26.7542,26.6926,26.7454,15900.0
2014-12-31 10:10:00,30.39,30.41,30.37,30.41,12700.0,26.7454,26.763,26.7278,26.763,12700.0
2014-12-31 10:15:00,30.41,30.42,30.38,30.4,37300.0,26.763,26.7718,26.7366,26.7542,37300.0
2014-12-31 10:20:00,30.4,30.46,30.4,30.46,18000.0,26.7542,26.807,26.7542,26.807,18000.0
2014-12-31 10:25:00,30.46,30.52,30.45,30.5,26000.0,26.807,26.8598,26.7982,26.8422,26000.0
2014-12-31 10:30:00,30.5,30.53,30.48,30.52,18700.0,26.8422,26.8686,26.8246,26.8598,18700.0
2014-12-31 10:35:00,30.53,30.53,30.48,30.5,13200.0,26.8686,26.8686,26.8246,26.8422,13200.0
2014-12-31 10:40:00,30.5,30.53,30.49,30.53,17500.0,26.8422,26.8686,26.8334,26.8686,17500.0
2014-12-31 10:45:00,30.53,30.63,30.53,30.63,55500.0,26.8686,26.9566,26.8686,26.9566,55500.0
2014-12-31 10:50:00,30.63,30.67,30.61,30.66,63400.0,26.9566,26.9918,26.939,26.983,63400.0
2014-12-31 10:55:00,30.66,30.67,30.63,30.63,17800.0,26.983,26.9918,26.9566,26.9566,17800.0
2014-12-31 11:00:00,30.62,30.62,30.6,30.61,7600.0,26.9478,26.9478,26.9302,26.939,7600.0
2014-12-31 11:05:00,30.61,30.61,30.59,30.61,7700.0,26.939,26.939,26.9214,26.939,7700.0
2014-12-31 11:10:00,30.61,30.61,30.56,30.56,13800.0,26.939,26.939,26.895,26.895,13800.0
2014-12-31 11:15:00,30.56,30.56,30.55,30.55,7100.0,26.895,26.895,26.8862,26.8862,7100.0
2014-12-31 11:20:00,30.55,30.6,30.55,30.58,35400.0,26.8862,26.9302,26.8862,26.9126,35400.0
2014-12-31 11:25:00,30.58,30.59,30.56,30.59,15500.0,26.9126,26.9214,26.895,26.9214,15500.0
2014-12-31 11:30:00,30.58,30.58,30.56,30.57,13600.0,26.9126,26.9126,26.895,26.9038,13600.0
2014-12-31 11:35:00,30.57,30.57,30.54,30.55,19600.0,26.9038,26.9038,26.8774,26.8862,19600.0
2014-12-31 11:40:00,30.55,30.56,30.54,30.54,6400.0,26.8862,26.895,26.8774,26.8774,6400.0
2014-12-31 11:45:00,30.54,30.56,30.54,30.55,8200.0,26.8774,26.895,26.8774,26.8862,8200.0
2014-12-31 11:50:00,30.55,30.56,30.52,30.52,11300.0,26.8862,26.895,26.8598,26.8598,11300.0
2014-12-31 11:55:00,30.53,30.56,30.52,30.55,22200.0,26.8686,26.895,26.8598,26.8862,22200.0
2014-12-31 12:00:00,30.55,30.55,30.49,30.49,37800.0,26.8862,26.8862,26.8334,26.8334,37800.0
2014-12-31 12:05:00,30.49,30.53,30.48,30.52,13900.0,26.8334,26.8686,26.8246,26.8598,13900.0
2014-12-31 12:10:00,30.53,30.55,30.52,30.55,16300.0,26.8686,26.8862,26.8598,26.8862,16300.0
2014-12-31 12:15:00,30.55,30.57,30.55,30.55,12200.0,26.8862,26.9038,26.8862,26.8862,12200.0
2014-12-31 12:20:00,30.55,30.56,30.51,30.53,20300.0,26.8862,26.895,26.851,26.8686,20300.0
2014-12-31 12:25:00,30.53,30.53,30.45,30.49,41100.0,26.8686,26.8686,26.7982,26.8334,41100.0
2014-12-31 12:30:00,30.49,30.51,30.44,30.44,13000.0,26.8334,26.851,26.7894,26.7894,13000.0
2014-12-31 12:35:00,30.44,30.46,30.42,30.42,7900.0,26.7894,26.807,26.7718,26.7718,7900.0
2014-12-31 12:40:00,30.41,30.43,30.4,30.42,12900.0,26.763,26.7806,26.7542,26.7718,12900.0
2014-12-31 12:45:00,30.42,30.43,30.39,30.39,8400.0,26.7718,26.7806,26.7454,26.7454,8400.0
2014-12-31 12:50:00,30.4,30.42,30.37,30.42,15300.0,26.7542,26.7718,26.7278,26.7718,15300.0
2014-12-31 12:55:00,30.41,30.43,30.4,30.43,12800.0,26.763,26.7806,26.7542,26.7806,12800.0
2014-12-31 13:00:00,30.43,30.5,30.41,30.5,15200.0,26.7806,26.8422,26.763,26.8422,15200.0
2014-12-31 13:05:00,30.49,30.5,30.47,30.47,5200.0,26.8334,26.8422,26.8158,26.8158,5200.0
2014-12-31 13:10:00,30.46,30.5,30.45,30.46,12000.0,26.807,26.8422,26.7982,26.807,12000.0
2014-12-31 13:15:00,30.46,30.5,30.46,30.48,9700.0,26.807,26.8422,26.807,26.8246,9700.0
2014-12-31 13:20:00,30.48,30.53,30.48,30.51,22500.0,26.8246,26.8686,26.8246,26.851,22500.0
2014-12-31 13:25:00,30.51,30.53,30.5,30.53,7100.0,26.851,26.8686,26.8422,26.8686,7100.0
2014-12-31 13:30:00,30.53,30.55,30.51,30.54,18100.0,26.8686,26.8862,26.851,26.8774,18100.0
2014-12-31 13:35:00,30.54,30.54,30.53,30.54,6700.0,26.8774,26.8774,26.8686,26.8774,6700.0
2014-12-31 13:40:00,30.54,30.57,30.53,30.57,6700.0,26.8774,26.9038,26.8686,26.9038,6700.0
2014-12-31 13:45:00,30.58,30.59,30.56,30.56,11000.0,26.9126,26.9214,26.895,26.895,11000.0
2014-12-31 13:50:00,30.57,30.58,30.54,30.55,20300.0,26.9038,26.9126,26.8774,26.8862,20300.0
2014-12-31 13:55:00,30.55,30.55,30.49,30.52,31100.0,26.8862,26.8862,26.8334,26.8598,31100.0
2014-12-31 14:00:00,30.53,30.53,30.48,30.48,11200.0,26.8686,26.8686,26.8246,26.8246,11200.0
2014-12-31 14:05:00,30.49,30.49,30.44,30.45,18100.0,26.8334,26.8334,26.7894,26.7982,18100.0
2014-12-31 14:10:00,30.45,30.46,30.44,30.45,8900.0,26.7982,26.807,26.7894,26.7982,8900.0
2014-12-31 14:15:00,30.44,30.45,30.38,30.41,22600.0,26.7894,26.7982,26.7366,26.763,22600.0
2014-12-31 14:20:00,30.41,30.41,30.36,30.39,14400.0,26.763,26.763,26.719,26.7454,14400.0
2014-12-31 14:25:00,30.4,30.41,30.37,30.39,11200.0,26.7542,26.763,26.7278,26.7454,11200.0
2014-12-31 14:30:00,30.38,30.4,30.37,30.38,7400.0,26.7366,26.7542,26.7278,26.7366,7400.0
2014-12-31 14:35:00,30.38,30.39,30.31,30.31,30300.0,26.7366,26.7454,26.675,26.675,30300.0
2014-12-31 14:40:00,30.32,30.33,30.27,30.33,26300.0,26.6838,26.6926,26.6398,26.6926,26300.0
2014-12-31 14:45:00,30.33,30.34,30.32,30.32,9700.0,26.6926,26.7014,26.6838,26.6838,9700.0
2014-12-31 14:50:00,30.32,30.37,30.32,30.35,13700.0,26.6838,26.7278,26.6838,26.7102,13700.0
2014-12-31 14:55:00,30.35,30.35,30.32,30.33,18000.0,26.7102,26.7102,26.6838,26.6926,18000.0
2014-12-31 15:00:00,30.34,30.34,30.29,30.29,26000.0,26.7014,26.7014,26.6574,26.6574,26000.0
2014-12-31 15:05:00,30.29,30.33,30.28,30.33,20400.0,26.6574,26.6926,26.6486,26.6926,20400.0
2014-12-31 15:10:00,30.32,30.36,30.29,30.35,18700.0,26.6838,26.719,26.6574,26.7102,18700.0
2014-12-31 15:15:00,30.35,30.39,30.34,30.39,25900.0,26.7102,26.7454,26.7014,26.7454,25900.0
2014-12-31 15:20:00,30.38,30.41,30.37,30.41,23600.0,26.7366,26.763,26.7278,26.763,23600.0
2014-12-31 15:25:00,30.41,30.41,30.38,30.4,26000.0,26.763,26.763,26.7366,26.7542,26000.0
2014-12-31 15:30:00,30.4,30.42,30.36,30.37,30500.0,26.7542,26.7718,26.719,26.7278,30500.0
2014-12-31 15:35:00,30.38,30.41,30.37,30.38,30900.0,26.7366,26.763,26.7278,26.7366,30900.0
2014-12-31 15:40:00,30.38,30.38,30.31,30.33,60800.0,26.7366,26.7366,26.675,26.6926,60800.0
2014-12-31 15:45:00,30.33,30.33,30.25,30.25,108800.0,26.6926,26.6926,26.6222,26.6222,108800.0
2014-12-31 15:50:00,30.25,30.25,30.18,30.23,117100.0,26.6222,26.6222,26.5606,26.6046,117100.0
2014-12-31 15:55:00,30.22,30.27,30.18,30.19,278300.0,26.5958,26.6398,26.5606,26.5694,278300.0
2015-01-02 09:30:00,30.41,30.57,30.4,30.56,90200.0,26.763,26.9038,26.7542,26.895,90200.0
2015-01-02 09:35:00,30.57,30.57,30.46,30.52,66400.0,26.9038,26.9038,26.807,26.8598,66400.0
2015-01-02 09:40:00,30.52,30.54,30.49,30.49,50100.0,26.8598,26.8774,26.8334,26.8334,50100.0
2015-01-02 09:45:00,30.49,30.49,30.41,30.47,54600.0,26.8334,26.8334,26.763,26.8158,54600.0
2015-01-02 09:50:00,30.46,30.48,30.37,30.37,20400.0,26.807,26.8246,26.7278,26.7278,20400.0
2015-01-02 09:55:00,30.37,30.39,30.33,30.39,14900.0,26.7278,26.7454,26.6926,26.7454,14900.0
2015-01-02 10:00:00,30.39,30.39,30.28,30.35,32700.0,26.7454,26.7454,26.6486,26.7102,32700.0
2015-01-02 10:05:00,30.35,30.36,30.3,30.31,21800.0,26.7102,26.719,26.6662,26.675,21800.0
2015-01-02 10:10:00,30.31,30.37,30.29,30.36,39000.0,26.675,26.7278,26.6574,26.719,39000.0
2015-01-02 10:15:00,30.36,30.38,30.33,30.33,140300.0,26.719,26.7366,26.6926,26.6926,140300.0
2015-01-02 10:20:00,30.33,30.34,30.18,30.19,106900.0,26.6926,26.7014,26.5606,26.5694,106900.0
2015-01-02 10:25:00,30.19,30.23,30.17,30.2,22200.0,26.5694,26.6046,26.5518,26.5782,22200.0
2015-01-02 10:30:00,30.2,30.2,30.12,30.17,69800.0,26.5782,26.5782,26.5077,26.5518,69800.0
2015-01-02 10:35:00,30.17,30.17,30.07,30.1,226000.0,26.5518,26.5518,26.4637,26.4901,226000.0
2015-01-02 10:40:00,30.11,30.11,30.01,30.06,230900.0,26.4989,26.4989,26.4109,26.4549,230900.0
2015-01-02 10:45:00,30.07,30.12,30.02,30.1,140500.0,26.4637,26.5077,26.4197,26.4901,140500.0
2015-01-02 10:50:00,30.1,30.13,30.08,30.12,177900.0,26.4901,26.5165,26.4725,26.5077,177900.0
2015-01-02 10:55:00,30.13,30.16,30.09,30.1,46000.0,26.5165,26.543,26.4813,26.4901,46000.0
2015-01-02 11:00:00,30.11,30.14,30.02,30.02,175800.0,26.4989,26.5253,26.4197,26.4197,175800.0
2015-01-02 11:05:00,30.03,30.07,30.02,30.04,40800.0,26.4285,26.4637,26.4197,26.4373,40800.0
2015-01-02 11:10:00,30.04,30.05,29.94,29.96,36400.0,26.4373,26.4461,26.3493,26.3669,36400.0
2015-01-02 11:15:00,29.97,29.99,29.94,29.95,18300.0,26.3757,26.3933,26.3493,26.3581,18300.0
2015-01-02 11:20:00,29.94,30.0,29.93,29.98,29100.0,26.3493,26.4021,26.3405,26.3845,29100.0
2015-01-02 11:25:00,29.98,30.03,29.97,30.01,18800.0,26.3845,26.4285,26.3757,26.4109,18800.0
2015-01-02 11:30:00,30.02,30.05,29.99,30.0,19900.0,26.4197,26.4461,26.3933,26.4021,19900.0
2015-01-02 11:35:00,30.01,30.02,29.95,29.97,27900.0,26.4109,26.4197,26.3581,26.3757,27900.0
2015-01-02 11:40:00,29.97,29.99,29.95,29.96,11000.0,26.3757,26.3933,26.3581,26.3669,11000.0
2015-01-02 11:45:00,29.96,29.99,29.96,29.97,16900.0,26.3669,26.3933,26.3669,26.3757,16900.0
2015-01-02 11:50:00,29.97,29.99,29.94,29.99,9700.0,26.3757,26.3933,26.3493,26.3933,9700.0
2015-01-02 11:55:00,29.99,30.0,29.98,29.98,29600.0,26.3933,26.4021,26.3845,26.3845,29600.0
2015-01-02 12:00:00,29.99,30.02,29.97,30.01,27000.0,26.3933,26.4197,26.3757,26.4109,27000.0
2015-01-02 12:05:00,30.01,30.04,29.99,30.04,15800.0,26.4109,26.4373,26.3933,26.4373,15800.0
2015-01-02 12:10:00,30.04,30.05,30.02,30.02,30700.0,26.4373,26.4461,26.4197,26.4197,30700.0
2015-01-02 12:15:00,30.02,30.04,30.01,30.04,21400.0,26.4197,26.4373,26.4109,26.4373,21400.0
2015-01-02 12:20:00,30.04,30.04,30.03,30.04,5900.0,26.4373,26.4373,26.4285,26.4373,5900.0
2015-01-02 12:25:00,30.04,30.05,30.01,30.03,13100.0,26.4373,26.4461,26.4109,26.4285,13100.0
2015-01-02 12:30:00,30.02,30.06,30.01,30.05,12300.0,26.4197,26.4549,26.4109,26.4461,12300.0
2015-01-02 12:35:00,30.04,30.07,30.02,30.07,20100.0,26.4373,26.4637,26.4197,26.4637,20100.0
2015-01-02 12:40:00,30.06,30.06,30.03,30.03,10000.0,26.4549,26.4549,26.4285,26.4285,10000.0
2015-01-02 12:45:00,30.03,30.04,29.97,29.98,28200.0,26.4285,26.4373,26.3757,26.3845,28200.0
2015-01-02 12:50:00,29.98,29.99,29.96,29.97,42400.0,26.3845,26.3933,26.3669,26.3757,42400.0
2015-01-02 12:55:00,29.97,29.98,29.92,29.93,12100.0,26.3757,26.3845,26.3317,26.3405,12100.0
2015-01-02 13:00:00,29.93,29.95,29.92,29.94,8700.0,26.3405,26.3581,26.3317,26.3493,8700.0
2015-01-02 13:05:00,29.94,29.96,29.92,29.93,17100.0,26.3493,26.3669,26.3317,26.3405,17100.0
2015-01-02 13:10:00,29.94,29.94,29.91,29.92,28900.0,26.3493,26.3493,26.3229,26.3317,28900.0
2015-01-02 13:15:00,29.92,29.96,29.91,29.94,13100.0,26.3317,26.3669,26.3229,26.3493,13100.0
2015-01-02 13:20:00,29.94,29.97,29.94,29.97,6700.0,26.3493,26.3757,26.3493,26.3757,6700.0
2015-01-02 13:25:00,29.97,29.98,29.89,29.9,25800.0,26.3757,26.3845,26.3053,26.3141,25800.0
2015-01-02 13:30:00,29.9,29.9,29.81,29.83,55500.0,26.3141,26.3141,26.2349,26.2525,55500.0
2015-01-02 13:35:00,29.83,29.85,29.82,29.85,14000.0,26.2525,26.2701,26.2437,26.2701,14000.0
2015-01-02 13:40:00,29.84,29.87,29.84,29.85,21400.0,26.2613,26.2877,26.2613,26.2701,21400.0
2015-01-02 13:45:00,29.85,29.88,29.84,29.87,16700.0,26.2701,26.2965,26.2613,26.2877,16700.0
2015-01-02 13:50:00,29.88,29.94,29.86,29.93,27100.0,26.2965,26.3493,26.2789,26.3405,27100.0
2015-01-02 13:55:00,29.93,29.97,29.92,29.96,31500.0,26.3405,26.3757,26.3317,26.3669,31500.0
2015-01-02 14:00:00,29.96,29.99,29.96,29.98,28700.0,26.3669,26.3933,26.3669,26.3845,28700.0
2015-01-02 14:05:00,29.98,30.03,29.97,30.03,31500.0,26.3845,26.4285,26.3757,26.4285,31500.0
2015-01-02 14:10:00,30.04,30.08,30.04,30.07,53200.0,26.4373,26.4725,26.4373,26.4637,53200.0
2015-01-02 14:15:00,30.07,30.07,30.04,30.04,27300.0,26.4637,26.4637,26.4373,26.4373,27300.0
2015-01-02 14:20:00,30.04,30.08,30.04,30.07,25500.0,26.4373,26.4725,26.4373,26.4637,25500.0
2015-01-02 14:25:00,30.07,30.11,30.07,30.09,28900.0,26.4637,26.4989,26.4637,26.4813,28900.0
2015-01-02 14:30:00,30.08,30.08,30.06,30.06,15200.0,26.4725,26.4725,26.4549,26.4549,15200.0
2015-01-02 14:35:00,30.07,30.12,30.07,30.12,27300.0,26.4637,26.5077,26.4637,26.5077,27300.0
2015-01-02 14:40:00,30.12,30.16,30.11,30.13,33300.0,26.5077,26.543,26.4989,26.5165,33300.0
2015-01-02 14:45:00,30.13,30.16,30.13,30.16,26000.0,26.5165,26.543,26.5165,26.543,26000.0
2015-01-02 14:50:00,30.17,30.18,30.16,30.18,31700.0,26.5518,26.5606,26.543,26.5606,31700.0
2015-01-02 14:55:00,30.18,30.18,30.13,30.14,48900.0,26.5606,26.5606,26.5165,26.5253,48900.0
2015-01-02 15:00:00,30.14,30.15,30.1,30.11,70400.0,26.5253,26.5341,26.4901,26.4989,70400.0
2015-01-02 15:05:00,30.12,30.15,30.1,30.14,40100.0,26.5077,26.5341,26.4901,26.5253,40100.0
2015-01-02 15:10:00,30.14,30.14,30.06,30.1,88400.0,26.5253,26.5253,26.4549,26.4901,88400.0
2015-01-02 15:15:00,30.1,30.13,30.09,30.12,56000.0,26.4901,26.5165,26.4813,26.5077,56000.0
2015-01-02 15:20:00,30.13,30.16,30.11,30.16,58400.0,26.5165,26.543,26.4989,26.543,58400.0
2015-01-02 15:25:00,30.17,30.18,30.14,30.18,61700.0,26.5518,26.5606,26.5253,26.5606,61700.0
2015-01-02 15:30:00,30.18,30.18,30.15,30.16,55700.0,26.5606,26.5606,26.5341,26.543,55700.0
2015-01-02 15:35:00,30.17,30.2,30.15,30.17,40200.0,26.5518,26.5782,26.5341,26.5518,40200.0
2015-01-02 15:40:00,30.18,30.26,30.17,30.26,85700.0,26.5606,26.631,26.5518,26.631,85700.0
2015-01-02 15:45:00,30.26,30.32,30.25,30.32,168000.0,26.631,26.6838,26.6222,26.6838,168000.0
2015-01-02 15:50:00,30.31,30.34,30.27,30.28,125400.0,26.675,26.7014,26.6398,26.6486,125400.0
2015-01-02 15:55:00,30.28,30.3,30.22,30.23,206400.0,26.6486,26.6662,26.5958,26.6046,206400.0
2015-01-05 09:30:00,29.97,30.0,29.8,29.89,62500.0,26.3757,26.4021,26.2261,26.3053,62500.0
2015-01-05 09:35:00,29.89,29.9,29.75,29.77,75600.0,26.3053,26.3141,26.1821,26.1997,75600.0
2015-01-05 09:40:00,29.77,29.79,29.72,29.77,53500.0,26.1997,26.2173,26.1557,26.1997,53500.0
2015-01-05 09:45:00,29.78,29.81,29.69,29.7,53700.0,26.2085,26.2349,26.1293,26.1381,53700.0
2015-01-05 09:50:00,29.69,29.71,29.61,29.61,54500.0,26.1293,26.1469,26.0589,26.0589,54500.0
2015-01-05 09:55:00,29.61,29.62,29.52,29.55,115500.0,26.0589,26.0677,25.9797,26.0061,115500.0
2015-01-05 10:00:00,29.54,29.6,29.5,29.59,123100.0,25.9973,26.0501,25.9621,26.0413,123100.0
2015-01-05 10:05:00,29.58,29.63,29.53,29.58,92100.0,26.0325,26.0765,25.9885,26.0325,92100.0
2015-01-05 10:10:00,29.59,29.63,29.56,29.59,130900.0,26.0413,26.0765,26.0149,26.0413,130900.0
2015-01-05 10:15:00,29.59,29.61,29.57,29.59,30000.0,26.0413,26.0589,26.0237,26.0413,30000.0
2015-01-05 10:20:00,29.59,29.62,29.58,29.61,108800.0,26.0413,26.0677,26.0325,26.0589,108800.0
2015-01-05 10:25:00,29.61,29.63,29.58,29.59,71300.0,26.0589,26.0765,26.0325,26.0413,71300.0
2015-01-05 10:30:00,29.59,29.59,29.54,29.55,54500.0,26.0413,26.0413,25.9973,26.0061,54500.0
2015-01-05 10:35:00,29.54,29.55,29.46,29.48,44900.0,25.9973,26.0061,25.9269,25.9445,44900.0
2015-01-05 10:40:00,29.48,29.49,29.39,29.42,96300.0,25.9445,25.9533,25.8653,25.8917,96300.0
2015-01-05 10:45:00,29.42,29.53,29.4,29.53,126800.0,25.8917,25.9885,25.8741,25.9885,126800.0
2015-01-05 10:50:00,29.52,29.58,29.52,29.56,110200.0,25.9797,26.0325,25.9797,26.0149,110200.0
2015-01-05 10:55:00,29.56,29.58,29.54,29.55,102400.0,26.0149,26.0325,25.9973,26.0061,102400.0
2015-01-05 11:00:00,29.55,29.55,29.45,29.46,49200.0,26.0061,26.0061,25.9181,25.9269,49200.0
2015-01-05 11:05:00,29.46,29.46,29.38,29.39,104800.0,25.9269,25.9269,25.8565,25.8653,104800.0
2015-01-05 11:10:00,29.38,29.4,29.35,29.39,83000.0,25.8565,25.8741,25.8301,25.8653,83000.0
2015-01-05 11:15:00,29.39,29.39,29.28,29.3,52700.0,25.8653,25.8653,25.7685,25.7861,52700.0
2015-01-05 11:20:00,29.3,29.37,29.3,29.35,37300.0,25.7861,25.8477,25.7861,25.8301,37300.0
2015-01-05 11:25:00,29.35,29.37,29.32,29.35,24400.0,25.8301,25.8477,25.8037,25.8301,24400.0
2015-01-05 11:30:00,29.35,29.37,29.33,29.34,19800.0,25.8301,25.8477,25.8125,25.8213,19800.0
2015-01-05 11:35:00,29.34,29.36,29.33,29.36,35600.0,25.8213,25.8389,25.8125,25.8389,35600.0
2015-01-05 11:40:00,29.35,29.42,29.35,29.41,40500.0,25.8301,25.8917,25.8301,25.8829,40500.0
2015-01-05 11:45:00,29.41,29.46,29.41,29.44,39200.0,25.8829,25.9269,25.8829,25.9093,39200.0
2015-01-05 11:50:00,29.44,29.47,29.44,29.46,32200.0,25.9093,25.9357,25.9093,25.9269,32200.0
2015-01-05 11:55:00,29.46,29.48,29.41,29.41,93200.0,25.9269,25.9445,25.8829,25.8829,93200.0
2015-01-05 12:00:00,29.42,29.45,29.39,29.41,146200.0,25.8917,25.9181,25.8653,25.8829,146200.0
2015-01-05 12:05:00,29.41,29.41,29.39,29.4,33900.0,25.8829,25.8829,25.8653,25.8741,33900.0
2015-01-05 12:10:00,29.39,29.41,29.36,29.37,27700.0,25.8653,25.8829,25.8389,25.8477,27700.0
2015-01-05 12:15:00,29.37,29.38,29.35,29.38,27000.0,25.8477,25.8565,25.8301,25.8565,27000.0
2015-01-05 12:20:00,29.37,29.39,29.33,29.34,60900.0,25.8477,25.8653,25.8125,25.8213,60900.0
2015-01-05 12:25:00,29.34,29.35,29.27,29.27,38500.0,25.8213,25.8301,25.7597,25.7597,38500.0
2015-01-05 12:30:00,29.28,29.28,29.21,29.25,112400.0,25.7685,25.7685,25.7069,25.7421,112400.0
2015-01-05 12:35:00,29.25,29.35,29.24,29.35,45300.0,25.7421,25.8301,25.7333,25.8301,45300.0
2015-01-05 12:40:00,29.34,29.44,29.34,29.44,76600.0,25.8213,25.9093,25.8213,25.9093,76600.0
2015-01-05 12:45:00,29.44,29.44,29.38,29.38,78100.0,25.9093,25.9093,25.8565,25.8565,78100.0
2015-01-05 12:50:00,29.38,29.39,29.34,29.35,47400.0,25.8565,25.8653,25.8213,25.8301,47400.0
2015-01-05 12:55:00,29.35,29.35,29.3,29.34,56500.0,25.8301,25.8301,25.7861,25.8213,56500.0
2015-01-05 13:00:00,29.34,29.35,29.31,29.32,37900.0,25.8213,25.8301,25.7949,25.8037,37900.0
2015-01-05 13:05:00,29.31,29.33,29.27,29.31,65000.0,25.7949,25.8125,25.7597,25.7949,65000.0
2015-01-05 13:10:00,29.3,29.3,29.23,29.24,38800.0,25.7861,25.7861,25.7245,25.7333,38800.0
2015-01-05 13:15:00,29.24,29.24,29.19,29.19,27100.0,25.7333,25.7333,25.6893,25.6893,27100.0
2015-01-05 13:20:00,29.2,29.24,29.18,29.21,50100.0,25.6981,25.7333,25.6805,25.7069,50100.0
2015-01-05 13:25:00,29.21,29.23,29.17,29.23,19600.0,25.7069,25.7245,25.6717,25.7245,19600.0
2015-01-05 13:30:00,29.22,29.28,29.21,29.27,31300.0,25.7157,25.7685,25.7069,25.7597,31300.0
2015-01-05 13:35:00,29.26,29.32,29.26,29.31,63800.0,25.7509,25.8037,25.7509,25.7949,63800.0
2015-01-05 13:40:00,29.32,29.36,29.26,29.26,59700.0,25.8037,25.8389,25.7509,25.7509,59700.0
2015-01-05 13:45:00,29.27,29.3,29.25,29.29,21500.0,25.7597,25.7861,25.7421,25.7773,21500.0
2015-01-05 13:50:00,29.29,29.34,29.29,29.33,29700.0,25.7773,25.8213,25.7773,25.8125,29700.0
2015-01-05 13:55:00,29.33,29.33,29.26,29.29,21800.0,25.8125,25.8125,25.7509,25.7773,21800.0
2015-01-05 14:00:00,29.3,29.3,29.24,29.25,22900.0,25.7861,25.7861,25.7333,25.7421,22900.0
2015-01-05 14:05:00,29.25,29.31,29.24,29.25,59900.0,25.7421,25.7949,25.7333,25.7421,59900.0
2015-01-05 14:10:00,29.24,29.27,29.2,29.2,22900.0,25.7333,25.7597,25.6981,25.6981,22900.0
2015-01-05 14:15:00,29.2,29.27,29.19,29.21,31300.0,25.6981,25.7597,25.6893,25.7069,31300.0
2015-01-05 14:20:00,29.21,29.28,29.21,29.26,29400.0,25.7069,25.7685,25.7069,25.7509,29400.0
2015-01-05 14:25:00,29.24,29.25,29.19,29.21,31100.0,25.7333,25.7421,25.6893,25.7069,31100.0
2015-01-05 14:30:00,29.2,29.21,29.17,29.2,32700.0,25.6981,25.7069,25.6717,25.6981,32700.0
2015-01-05 14:35:00,29.21,29.23,29.18,29.19,36300.0,25.7069,25.7245,25.6805,25.6893,36300.0
2015-01-05 14:40:00,29.19,29.23,29.15,29.15,46800.0,25.6893,25.7245,25.6541,25.6541,46800.0
2015-01-05 14:45:00,29.16,29.2,29.15,29.19,20500.0,25.6629,25.6981,25.6541,25.6893,20500.0
2015-01-05 14:50:00,29.2,29.2,29.13,29.15,70500.0,25.6981,25.6981,25.6365,25.6541,70500.0
2015-01-05 14:55:00,29.16,29.21,29.15,29.17,41300.0,25.6629,25.7069,25.6541,25.6717,41300.0
2015-01-05 15:00:00,29.17,29.2,29.16,29.2,30900.0,25.6717,25.6981,25.6629,25.6981,30900.0
2015-01-05 15:05:00,29.19,29.21,29.18,29.18,80400.0,25.6893,25.7069,25.6805,25.6805,80400.0
2015-01-05 15:10:00,29.19,29.24,29.18,29.23,92400.0,25.6893,25.7333,25.6805,25.7245,92400.0
2015-01-05 15:15:00,29.23,29.25,29.21,29.24,59700.0,25.7245,25.7421,25.7069,25.7333,59700.0
2015-01-05 15:20:00,29.24,29.26,29.18,29.25,66700.0,25.7333,25.7509,25.6805,25.7421,66700.0
2015-01-05 15:25:00,29.25,29.26,29.22,29.23,89300.0,25.7421,25.7509,25.7157,25.7245,89300.0
2015-01-05 15:30:00,29.23,29.26,29.2,29.25,67800.0,25.7245,25.7509,25.6981,25.7421,67800.0
2015-01-05 15:35:00,29.24,29.27,29.2,29.26,90800.0,25.7333,25.7597,25.6981,25.7509,90800.0
2015-01-05 15:40:00,29.26,29.3,29.23,29.26,82700.0,25.7509,25.7861,25.7245,25.7509,82700.0
2015-01-05 15:45:00,29.26,29.3,29.23,29.3,179300.0,25.7509,25.7861,25.7245,25.7861,179300.0
2015-01-05 15:50:00,29.29,29.35,29.27,29.33,177600.0,25.7773,25.8301,25.7597,25.8125,177600.0
2015-01-05 15:55:00,29.33,29.34,29.2,29.23,372400.0,25.8125,25.8213,25.6981,25.7245,372400.0
2015-01-06 09:30:00,29.21,29.28,29.12,29.21,73100.0,25.7069,25.7685,25.6277,25.7069,73100.0
2015-01-06 09:35:00,29.21,29.21,28.94,28.95,65900.0,25.7069,25.7069,25.4693,25.4781,65900.0
2015-01-06 09:40:00,28.95,28.95,28.8,28.92,60600.0,25.4781,25.4781,25.3461,25.4517,60600.0
2015-01-06 09:45:00,28.92,29.0,28.9,29.0,109300.0,25.4517,25.5221,25.4341,25.5221,109300.0
2015-01-06 09:50:00,29.0,29.02,28.97,28.97,69300.0,25.5221,25.5397,25.4957,25.4957,69300.0
2015-01-06 09:55:00,28.97,28.97,28.89,28.93,140300.0,25.4957,25.4957,25.4253,25.4605,140300.0
2015-01-06 10:00:00,28.93,28.94,28.84,28.85,114300.0,25.4605,25.4693,25.3813,25.3901,114300.0
2015-01-06 10:05:00,28.85,28.86,28.75,28.75,55600.0,25.3901,25.3989,25.302,25.302,55600.0
2015-01-06 10:10:00,28.76,28.84,28.74,28.82,95600.0,25.3109,25.3813,25.2932,25.3637,95600.0
2015-01-06 10:15:00,28.81,28.86,28.78,28.79,115200.0,25.3549,25.3989,25.3285,25.3373,115200.0
2015-01-06 10:20:00,28.8,28.91,28.79,28.88,112900.0,25.3461,25.4429,25.3373,25.4165,112900.0
2015-01-06 10:25:00,28.89,28.94,28.88,28.89,112800.0,25.4253,25.4693,25.4165,25.4253,112800.0
2015-01-06 10:30:00,28.89,28.9,28.83,28.85,101000.0,25.4253,25.4341,25.3725,25.3901,101000.0
2015-01-06 10:35:00,28.85,28.86,28.81,28.82,58900.0,25.3901,25.3989,25.3549,25.3637,58900.0
2015-01-06 10:40:00,28.82,28.85,28.71,28.72,68300.0,25.3637,25.3901,25.2668,25.2756,68300.0
2015-01-06 10:45:00,28.72,28.73,28.63,28.65,62400.0,25.2756,25.2844,25.1964,25.214,62400.0
2015-01-06 10:50:00,28.65,28.7,28.63,28.7,74300.0,25.214,25.258,25.1964,25.258,74300.0
2015-01-06 10:55:00,28.69,28.7,28.59,28.6,70900.0,25.2492,25.258,25.1612,25.17,70900.0
2015-01-06 11:00:00,28.6,28.6,28.47,28.53,220000.0,25.17,25.17,25.0556,25.1084,220000.0
2015-01-06 11:05:00,28.53,28.56,28.51,28.54,38300.0,25.1084,25.1348,25.0908,25.1172,38300.0
2015-01-06 11:10:00,28.55,28.56,28.49,28.55,69300.0,25.126,25.1348,25.0732,25.126,69300.0
2015-01-06 11:15:00,28.56,28.56,28.41,28.43,49700.0,25.1348,25.1348,25.0028,25.0204,49700.0
2015-01-06 11:20:00,28.43,28.43,28.34,28.36,116800.0,25.0204,25.0204,24.9412,24.9588,116800.0
2015-01-06 11:25:00,28.36,28.37,28.34,28.37,41400.0,24.9588,24.9676,24.9412,24.9676,41400.0
2015-01-06 11:30:00,28.37,28.41,28.29,28.35,124800.0,24.9676,25.0028,24.8972,24.95,124800.0
2015-01-06 11:35:00,28.35,28.36,28.26,28.27,70300.0,24.95,24.9588,24.8708,24.8796,70300.0
2015-01-06 11:40:00,28.28,28.31,28.25,28.25,95000.0,24.8884,24.9148,24.862,24.862,95000.0
2015-01-06 11:45:00,28.25,28.32,28.24,28.32,64300.0,24.862,24.9236,24.8532,24.9236,64300.0
2015-01-06 11:50:00,28.32,28.32,28.2,28.21,168200.0,24.9236,24.9236,24.818,24.8268,168200.0
2015-01-06 11:55:00,28.2,28.25,28.2,28.21,146800.0,24.818,24.862,24.818,24.8268,146800.0
2015-01-06 12:00:00,28.22,28.23,28.09,28.12,136100.0,24.8356,24.8444,24.7212,24.7476,136100.0
2015-01-06 12:05:00,28.13,28.16,28.05,28.16,163400.0,24.7564,24.7828,24.686,24.7828,163400.0
2015-01-06 12:10:00,28.15,28.21,28.11,28.21,92100.0,24.774,24.8268,24.7388,24.8268,92100.0
2015-01-06 12:15:00,28.21,28.22,28.19,28.21,62500.0,24.8268,24.8356,24.8092,24.8268,62500.0
2015-01-06 12:20:00,28.2,28.27,28.17,28.18,134400.0,24.818,24.8796,24.7916,24.8004,134400.0
2015-01-06 12:25:00,28.18,28.25,28.17,28.17,87600.0,24.8004,24.862,24.7916,24.7916,87600.0
2015-01-06 12:30:00,28.18,28.18,28.15,28.16,40300.0,24.8004,24.8004,24.774,24.7828,40300.0
2015-01-06 12:35:00,28.16,28.22,28.16,28.21,60300.0,24.7828,24.8356,24.7828,24.8268,60300.0
2015-01-06 12:40:00,28.21,28.22,28.18,28.19,66700.0,24.8268,24.8356,24.8004,24.8092,66700.0
2015-01-06 12:45:00,28.18,28.18,28.11,28.16,61200.0,24.8004,24.8004,24.7388,24.7828,61200.0
2015-01-06 12:50:00,28.16,28.22,28.16,28.2,49700.0,24.7828,24.8356,24.7828,24.818,49700.0
2015-01-06 12:55:00,28.2,28.26,28.18,28.19,125500.0,24.818,24.8708,24.8004,24.8092,125500.0
2015-01-06 13:00:00,28.2,28.21,28.12,28.13,38000.0,24.818,24.8268,24.7476,24.7564,38000.0
2015-01-06 13:05:00,28.13,28.13,28.07,28.09,73700.0,24.7564,24.7564,24.7036,24.7212,73700.0
2015-01-06 13:10:00,28.09,28.14,28.0,28.03,149400.0,24.7212,24.7652,24.642,24.6684,149400.0
2015-01-06 13:15:00,28.03,28.03,27.93,27.94,100700.0,24.6684,24.6684,24.5804,24.5892,100700.0
2015-01-06 13:20:00,27.94,27.97,27.91,27.94,77700.0,24.5892,24.6156,24.5628,24.5892,77700.0
2015-01-06 13:25:00,27.93,28.02,27.92,28.01,54700.0,24.5804,24.6596,24.5716,24.6508,54700.0
2015-01-06 13:30:00,28.01,28.05,27.96,27.97,48200.0,24.6508,24.686,24.6068,24.6156,48200.0
2015-01-06 13:35:00,27.98,28.09,27.98,28.08,53200.0,24.6244,24.7212,24.6244,24.7124,53200.0
2015-01-06 13:40:00,28.07,28.09,28.01,28.02,98700.0,24.7036,24.7212,24.6508,24.6596,98700.0
2015-01-06 13:45:00,28.02,28.1,28.02,28.06,138700.0,24.6596,24.73,24.6596,24.6948,138700.0
2015-01-06 13:50:00,28.07,28.12,28.04,28.1,92400.0,24.7036,24.7476,24.6772,24.73,92400.0
2015-01-06 13:55:00,28.1,28.19,28.08,28.19,110800.0,24.73,24.8092,24.7124,24.8092,110800.0
2015-01-06 14:00:00,28.19,28.34,28.17,28.31,156300.0,24.8092,24.9412,24.7916,24.9148,156300.0
2015-01-06 14:05:00,28.3,28.32,28.27,28.28,91400.0,24.906,24.9236,24.8796,24.8884,91400.0
2015-01-06 14:10:00,28.27,28.27,28.14,28.14,65300.0,24.8796,24.8796,24.7652,24.7652,65300.0
2015-01-06 14:15:00,28.14,28.16,28.12,28.12,36000.0,24.7652,24.7828,24.7476,24.7476,36000.0
2015-01-06 14:20:00,28.13,28.18,28.12,28.15,96100.0,24.7564,24.8004,24.7476,24.774,96100.0
2015-01-06 14:25:00,28.16,28.24,28.15,28.24,75200.0,24.7828,24.8532,24.774,24.8532,75200.0
2015-01-06 14:30:00,28.24,28.25,28.14,28.14,116500.0,24.8532,24.862,24.7652,24.7652,116500.0
2015-01-06 14:35:00,28.14,28.18,28.14,28.17,94200.0,24.7652,24.8004,24.7652,24.7916,94200.0
2015-01-06 14:40:00,28.17,28.32,28.17,28.32,119600.0,24.7916,24.9236,24.7916,24.9236,119600.0
2015-01-06 14:45:00,28.32,28.4,28.32,28.38,131900.0,24.9236,24.994,24.9236,24.9764,131900.0
2015-01-06 14:50:00,28.38,28.4,28.34,28.39,122000.0,24.9764,24.994,24.9412,24.9852,122000.0
2015-01-06 14:55:00,28.39,28.39,28.34,28.37,98800.0,24.9852,24.9852,24.9412,24.9676,98800.0
2015-01-06 15:00:00,28.37,28.38,28.33,28.35,82600.0,24.9676,24.9764,24.9324,24.95,82600.0
2015-01-06 15:05:00,28.35,28.37,28.32,28.33,53400.0,24.95,24.9676,24.9236,24.9324,53400.0
2015-01-06 15:10:00,28.34,28.41,28.31,28.39,70600.0,24.9412,25.0028,24.9148,24.9852,70600.0
2015-01-06 15:15:00,28.38,28.42,28.35,28.4,91800.0,24.9764,25.0116,24.95,24.994,91800.0
2015-01-06 15:20:00,28.39,28.46,28.36,28.4,231000.0,24.9852,25.0468,24.9588,24.994,231000.0
2015-01-06 15:25:00,28.41,28.42,28.36,28.42,157400.0,25.0028,25.0116,24.9588,25.0116,157400.0
2015-01-06 15:30:00,28.42,28.42,28.32,28.32,199300.0,25.0116,25.0116,24.9236,24.9236,199300.0
2015-01-06 15:35:00,28.32,28.34,28.24,28.26,166800.0,24.9236,24.9412,24.8532,24.8708,166800.0
2015-01-06 15:40:00,28.26,28.34,28.24,28.34,130700.0,24.8708,24.9412,24.8532,24.9412,130700.0
2015-01-06 15:45:00,28.34,28.37,28.31,28.32,247000.0,24.9412,24.9676,24.9148,24.9236,247000.0
2015-01-06 15:50:00,28.31,28.34,28.23,28.25,318800.0,24.9148,24.9412,24.8444,24.862,318800.0
2015-01-06 15:55:00,28.24,28.24,28.09,28.14,697500.0,24.8532,24.8532,24.7212,24.7652,697500.0
2015-01-07 09:30:00,28.46,28.56,28.45,28.52,209800.0,25.0468,25.1348,25.038,25.0996,209800.0
2015-01-07 09:35:00,28.5,28.51,28.33,28.33,106500.0,25.082,25.0908,24.9324,24.9324,106500.0
2015-01-07 09:40:00,28.33,28.45,28.31,28.45,89400.0,24.9324,25.038,24.9148,25.038,89400.0
2015-01-07 09:45:00,28.46,28.48,28.34,28.42,75500.0,25.0468,25.0644,24.9412,25.0116,75500.0
2015-01-07 09:50:00,28.42,28.5,28.4,28.49,108100.0,25.0116,25.082,24.994,25.0732,108100.0
2015-01-07 09:55:00,28.48,28.52,28.48,28.5,154000.0,25.0644,25.0996,25.0644,25.082,154000.0
2015-01-07 10:00:00,28.51,28.55,28.5,28.53,111100.0,25.0908,25.126,25.082,25.1084,111100.0
2015-01-07 10:05:00,28.52,28.52,28.48,28.5,52400.0,25.0996,25.0996,25.0644,25.082,52400.0
2015-01-07 10:10:00,28.5,28.5,28.37,28.38,95700.0,25.082,25.082,24.9676,24.9764,95700.0
2015-01-07 10:15:00,28.38,28.43,28.37,28.43,73500.0,24.9764,25.0204,24.9676,25.0204,73500.0
2015-01-07 10:20:00,28.43,28.43,28.37,28.37,42900.0,25.0204,25.0204,24.9676,24.9676,42900.0
2015-01-07 10:25:00,28.37,28.37,28.3,28.32,80100.0,24.9676,24.9676,24.906,24.9236,80100.0
2015-01-07 10:30:00,28.31,28.31,28.24,28.27,113400.0,24.9148,24.9148,24.8532,24.8796,113400.0
2015-01-07 10:35:00,28.28,28.35,28.27,28.28,53400.0,24.8884,24.95,24.8796,24.8884,53400.0
2015-01-07 10:40:00,28.28,28.32,28.22,28.31,58700.0,24.8884,24.9236,24.8356,24.9148,58700.0
2015-01-07 10:45:00,28.32,28.37,28.31,28.37,86700.0,24.9236,24.9676,24.9148,24.9676,86700.0
2015-01-07 10:50:00,28.37,28.43,28.36,28.42,56800.0,24.9676,25.0204,24.9588,25.0116,56800.0
2015-01-07 10:55:00,28.42,28.44,28.36,28.37,47900.0,25.0116,25.0292,24.9588,24.9676,47900.0
2015-01-07 11:00:00,28.38,28.41,28.31,28.32,87100.0,24.9764,25.0028,24.9148,24.9236,87100.0
2015-01-07 11:05:00,28.32,28.34,28.3,28.31,38900.0,24.9236,24.9412,24.906,24.9148,38900.0
2015-01-07 11:10:00,28.3,28.32,28.27,28.27,27600.0,24.906,24.9236,24.8796,24.8796,27600.0
2015-01-07 11:15:00,28.27,28.34,28.25,28.3,85300.0,24.8796,24.9412,24.862,24.906,85300.0
2015-01-07 11:20:00,28.29,28.31,28.26,28.31,20200.0,24.8972,24.9148,24.8708,24.9148,20200.0
2015-01-07 11:25:00,28.31,28.32,28.27,28.3,29400.0,24.9148,24.9236,24.8796,24.906,29400.0
2015-01-07 11:30:00,28.3,28.37,28.3,28.36,50500.0,24.906,24.9676,24.906,24.9588,50500.0
2015-01-07 11:35:00,28.36,28.37,28.32,28.35,28600.0,24.9588,24.9676,24.9236,24.95,28600.0
2015-01-07 11:40:00,28.35,28.41,28.35,28.37,40700.0,24.95,25.0028,24.95,24.9676,40700.0
2015-01-07 11:45:00,28.38,28.39,28.33,28.35,93800.0,24.9764,24.9852,24.9324,24.95,93800.0
2015-01-07 11:50:00,28.36,28.41,28.32,28.41,104900.0,24.9588,25.0028,24.9236,25.0028,104900.0
2015-01-07 11:55:00,28.4,28.44,28.38,28.41,71700.0,24.994,25.0292,24.9764,25.0028,71700.0
2015-01-07 12:00:00,28.42,28.5,28.42,28.48,55200.0,25.0116,25.082,25.0116,25.0644,55200.0
2015-01-07 12:05:00,28.48,28.55,28.44,28.48,126400.0,25.0644,25.126,25.0292,25.0644,126400.0
2015-01-07 12:10:00,28.48,28.48,28.42,28.43,38600.0,25.0644,25.0644,25.0116,25.0204,38600.0
2015-01-07 12:15:00,28.42,28.49,28.42,28.48,46600.0,25.0116,25.0732,25.0116,25.0644,46600.0
2015-01-07 12:20:00,28.48,28.51,28.47,28.5,50400.0,25.0644,25.0908,25.0556,25.082,50400.0
2015-01-07 12:25:00,28.5,28.52,28.48,28.5,58900.0,25.082,25.0996,25.0644,25.082,58900.0
2015-01-07 12:30:00,28.5,28.51,28.44,28.44,160400.0,25.082,25.0908,25.0292,25.0292,160400.0
2015-01-07 12:35:00,28.44,28.45,28.42,28.44,96400.0,25.0292,25.038,25.0116,25.0292,96400.0
2015-01-07 12:40:00,28.45,28.46,28.41,28.41,29900.0,25.038,25.0468,25.0028,25.0028,29900.0
2015-01-07 12:45:00,28.41,28.42,28.39,28.42,22700.0,25.0028,25.0116,24.9852,25.0116,22700.0
2015-01-07 12:50:00,28.42,28.44,28.4,28.44,52700.0,25.0116,25.0292,24.994,25.0292,52700.0
2015-01-07 12:55:00,28.43,28.44,28.41,28.42,15300.0,25.0204,25.0292,25.0028,25.0116,15300.0
2015-01-07 13:00:00,28.42,28.46,28.41,28.41,47000.0,25.0116,25.0468,25.0028,25.0028,47000.0
2015-01-07 13:05:00,28.42,28.43,28.39,28.4,82600.0,25.0116,25.0204,24.9852,24.994,82600.0
2015-01-07 13:10:00,28.4,28.43,28.4,28.41,24200.0,24.994,25.0204,24.994,25.0028,24200.0
2015-01-07 13:15:00,28.42,28.47,28.41,28.46,27700.0,25.0116,25.0556,25.0028,25.0468,27700.0
2015-01-07 13:20:00,28.45,28.46,28.38,28.39,41900.0,25.038,25.0468,24.9764,24.9852,41900.0
2015-01-07 13:25:00,28.39,28.43,28.38,28.41,32600.0,24.9852,25.0204,24.9764,25.0028,32600.0
2015-01-07 13:30:00,28.42,28.48,28.41,28.48,40700.0,25.0116,25.0644,25.0028,25.0644,40700.0
2015-01-07 13:35:00,28.48,28.52,28.46,28.5,117100.0,25.0644,25.0996,25.0468,25.082,117100.0
2015-01-07 13:40:00,28.51,28.52,28.49,28.51,104600.0,25.0908,25.0996,25.0732,25.0908,104600.0
2015-01-07 13:45:00,28.51,28.6,28.5,28.6,58300.0,25.0908,25.17,25.082,25.17,58300.0
2015-01-07 13:50:00,28.6,28.63,28.58,28.63,71600.0,25.17,25.1964,25.1524,25.1964,71600.0
2015-01-07 13:55:00,28.63,28.64,28.62,28.63,47800.0,25.1964,25.2052,25.1876,25.1964,47800.0
2015-01-07 14:00:00,28.63,28.7,28.54,28.69,287300.0,25.1964,25.258,25.1172,25.2492,287300.0
2015-01-07 14:05:00,28.69,28.69,28.62,28.65,184600.0,25.2492,25.2492,25.1876,25.214,184600.0
2015-01-07 14:10:00,28.65,28.67,28.58,28.6,201200.0,25.214,25.2316,25.1524,25.17,201200.0
2015-01-07 14:15:00,28.6,28.66,28.6,28.62,150000.0,25.17,25.2228,25.17,25.1876,150000.0
2015-01-07 14:20:00,28.62,28.67,28.6,28.64,116100.0,25.1876,25.2316,25.17,25.2052,116100.0
2015-01-07 14:25:00,28.64,28.64,28.59,28.59,74000.0,25.2052,25.2052,25.1612,25.1612,74000.0
2015-01-07 14:30:00,28.6,28.61,28.57,28.59,58400.0,25.17,25.1788,25.1436,25.1612,58400.0
2015-01-07 14:35:00,28.6,28.64,28.55,28.57,92100.0,25.17,25.2052,25.126,25.1436,92100.0
2015-01-07 14:40:00,28.57,28.58,28.53,28.54,36000.0,25.1436,25.1524,25.1084,25.1172,36000.0
2015-01-07 14:45:00,28.54,28.54,28.48,28.5,144900.0,25.1172,25.1172,25.0644,25.082,144900.0
2015-01-07 14:50:00,28.5,28.5,28.44,28.47,60200.0,25.082,25.082,25.0292,25.0556,60200.0
2015-01-07 14:55:00,28.48,28.49,28.4,28.42,167200.0,25.0644,25.0732,24.994,25.0116,167200.0
2015-01-07 15:00:00,28.42,28.51,28.42,28.49,137200.0,25.0116,25.0908,25.0116,25.0732,137200.0
2015-01-07 15:05:00,28.5,28.57,28.49,28.55,114100.0,25.082,25.1436,25.0732,25.126,114100.0
2015-01-07 15:10:00,28.55,28.59,28.53,28.56,176000.0,25.126,25.1612,25.1084,25.1348,176000.0
2015-01-07 15:15:00,28.55,28.61,28.55,28.59,283200.0,25.126,25.1788,25.126,25.1612,283200.0
2015-01-07 15:20:00,28.58,28.63,28.55,28.55,212500.0,25.1524,25.1964,25.126,25.126,212500.0
2015-01-07 15:25:00,28.55,28.61,28.53,28.6,69500.0,25.126,25.1788,25.1084,25.17,69500.0
2015-01-07 15:30:00,28.6,28.62,28.58,28.59,204400.0,25.17,25.1876,25.1524,25.1612,204400.0
2015-01-07 15:35:00,28.59,28.59,28.54,28.59,61000.0,25.1612,25.1612,25.1172,25.1612,61000.0
2015-01-07 15:40:00,28.59,28.61,28.56,28.6,153000.0,25.1612,25.1788,25.1348,25.17,153000.0
2015-01-07 15:45:00,28.61,28.66,28.6,28.66,101500.0,25.1788,25.2228,25.17,25.2228,101500.0
2015-01-07 15:50:00,28.66,28.69,28.64,28.66,180400.0,25.2228,25.2492,25.2052,25.2228,180400.0
2015-01-07 15:55:00,28.67,28.7,28.66,28.69,277200.0,25.2316,25.258,25.2228,25.2492,277200.0
2015-01-08 09:30:00,29.19,29.28,29.1,29.17,106000.0,25.6893,25.7685,25.6101,25.6717,106000.0
2015-01-08 09:35:00,29.17,29.23,29.07,29.22,163500.0,25.6717,25.7245,25.5837,25.7157,163500.0
2015-01-08 09:40:00,29.22,29.27,29.2,29.2,87400.0,25.7157,25.7597,25.6981,25.6981,87400.0
2015-01-08 09:45:00,29.21,29.27,29.18,29.22,72800.0,25.7069,25.7597,25.6805,25.7157,72800.0
2015-01-08 09:50:00,29.23,29.29,29.21,29.25,69200.0,25.7245,25.7773,25.7069,25.7421,69200.0
2015-01-08 09:55:00,29.26,29.31,29.25,29.27,97400.0,25.7509,25.7949,25.7421,25.7597,97400.0
2015-01-08 10:00:00,29.27,29.31,29.25,29.29,85800.0,25.7597,25.7949,25.7421,25.7773,85800.0
2015-01-08 10:05:00,29.29,29.37,29.28,29.37,81700.0,25.7773,25.8477,25.7685,25.8477,81700.0
2015-01-08 10:10:00,29.36,29.39,29.3,29.39,104700.0,25.8389,25.8653,25.7861,25.8653,104700.0
2015-01-08 10:15:00,29.4,29.4,29.26,29.28,57000.0,25.8741,25.8741,25.7509,25.7685,57000.0
2015-01-08 10:20:00,29.29,29.32,29.22,29.25,60200.0,25.7773,25.8037,25.7157,25.7421,60200.0
2015-01-08 10:25:00,29.26,29.29,29.21,29.22,87100.0,25.7509,25.7773,25.7069,25.7157,87100.0
2015-01-08 10:30:00,29.22,29.3,29.22,29.3,51100.0,25.7157,25.7861,25.7157,25.7861,51100.0
2015-01-08 10:35:00,29.29,29.3,29.24,29.29,54000.0,25.7773,25.7861,25.7333,25.7773,54000.0
2015-01-08 10:40:00,29.29,29.32,29.27,29.32,43300.0,25.7773,25.8037,25.7597,25.8037,43300.0
2015-01-08 10:45:00,29.32,29.36,29.31,29.33,90200.0,25.8037,25.8389,25.7949,25.8125,90200.0
2015-01-08 10:50:00,29.33,29.35,29.31,29.34,43900.0,25.8125,25.8301,25.7949,25.8213,43900.0
2015-01-08 10:55:00,29.34,29.42,29.34,29.42,37600.0,25.8213,25.8917,25.8213,25.8917,37600.0
2015-01-08 11:00:00,29.42,29.45,29.41,29.45,48600.0,25.8917,25.9181,25.8829,25.9181,48600.0
2015-01-08 11:05:00,29.45,29.48,29.41,29.42,60700.0,25.9181,25.9445,25.8829,25.8917,60700.0
2015-01-08 11:10:00,29.42,29.43,29.33,29.35,76300.0,25.8917,25.9005,25.8125,25.8301,76300.0
2015-01-08 11:15:00,29.35,29.39,29.33,29.36,34000.0,25.8301,25.8653,25.8125,25.8389,34000.0
2015-01-08 11:20:00,29.37,29.37,29.33,29.34,27600.0,25.8477,25.8477,25.8125,25.8213,27600.0
2015-01-08 11:25:00,29.34,29.34,29.31,29.34,23200.0,25.8213,25.8213,25.7949,25.8213,23200.0
2015-01-08 11:30:00,29.33,29.34,29.31,29.32,33100.0,25.8125,25.8213,25.7949,25.8037,33100.0
2015-01-08 11:35:00,29.32,29.32,29.26,29.31,36600.0,25.8037,25.8037,25.7509,25.7949,36600.0
2015-01-08 11:40:00,29.3,29.32,29.27,29.31,26300.0,25.7861,25.8037,25.7597,25.7949,26300.0
2015-01-08 11:45:00,29.3,29.35,29.3,29.33,17200.0,25.7861,25.8301,25.7861,25.8125,17200.0
2015-01-08 11:50:00,29.32,29.32,29.29,29.3,23700.0,25.8037,25.8037,25.7773,25.7861,23700.0
2015-01-08 11:55:00,29.31,29.32,29.28,29.3,20800.0,25.7949,25.8037,25.7685,25.7861,20800.0
2015-01-08 12:00:00,29.29,29.32,29.29,29.32,17400.0,25.7773,25.8037,25.7773,25.8037,17400.0
2015-01-08 12:05:00,29.31,29.32,29.3,29.31,13000.0,25.7949,25.8037,25.7861,25.7949,13000.0
2015-01-08 12:10:00,29.3,29.31,29.24,29.25,20600.0,25.7861,25.7949,25.7333,25.7421,20600.0
2015-01-08 12:15:00,29.25,29.27,29.24,29.27,8600.0,25.7421,25.7597,25.7333,25.7597,8600.0
2015-01-08 12:20:00,29.26,29.27,29.21,29.24,31800.0,25.7509,25.7597,25.7069,25.7333,31800.0
2015-01-08 12:25:00,29.24,29.3,29.23,29.28,22500.0,25.7333,25.7861,25.7245,25.7685,22500.0
2015-01-08 12:30:00,29.28,29.29,29.27,29.28,24600.0,25.7685,25.7773,25.7597,25.7685,24600.0
2015-01-08 12:35:00,29.29,29.3,29.27,29.29,14200.0,25.7773,25.7861,25.7597,25.7773,14200.0
2015-01-08 12:40:00,29.3,29.34,29.29,29.32,19500.0,25.7861,25.8213,25.7773,25.8037,19500.0
2015-01-08 12:45:00,29.33,29.33,29.27,29.28,48200.0,25.8125,25.8125,25.7597,25.7685,48200.0
2015-01-08 12:50:00,29.28,29.3,29.28,29.3,14000.0,25.7685,25.7861,25.7685,25.7861,14000.0
2015-01-08 12:55:00,29.3,29.33,29.29,29.33,44300.0,25.7861,25.8125,25.7773,25.8125,44300.0
2015-01-08 13:00:00,29.32,29.33,29.29,29.3,17900.0,25.8037,25.8125,25.7773,25.7861,17900.0
2015-01-08 13:05:00,29.3,29.36,29.29,29.36,25600.0,25.7861,25.8389,25.7773,25.8389,25600.0
2015-01-08 13:10:00,29.36,29.36,29.3,29.3,43100.0,25.8389,25.8389,25.7861,25.7861,43100.0
2015-01-08 13:15:00,29.31,29.32,29.27,29.3,65300.0,25.7949,25.8037,25.7597,25.7861,65300.0
2015-01-08 13:20:00,29.31,29.33,29.28,29.33,34500.0,25.7949,25.8125,25.7685,25.8125,34500.0
2015-01-08 13:25:00,29.34,29.37,29.32,29.34,18000.0,25.8213,25.8477,25.8037,25.8213,18000.0
2015-01-08 13:30:00,29.34,29.35,29.29,29.3,37700.0,25.8213,25.8301,25.7773,25.7861,37700.0
2015-01-08 13:35:00,29.29,29.31,29.29,29.3,17900.0,25.7773,25.7949,25.7773,25.7861,17900.0
2015-01-08 13:40:00,29.29,29.3,29.28,29.3,12500.0,25.7773,25.7861,25.7685,25.7861,12500.0
2015-01-08 13:45:00,29.3,29.31,29.27,29.28,14800.0,25.7861,25.7949,25.7597,25.7685,14800.0
2015-01-08 13:50:00,29.28,29.3,29.27,29.3,18900.0,25.7685,25.7861,25.7597,25.7861,18900.0
2015-01-08 13:55:00,29.29,29.31,29.2,29.23,36500.0,25.7773,25.7949,25.6981,25.7245,36500.0
2015-01-08 14:00:00,29.23,29.24,29.2,29.23,65900.0,25.7245,25.7333,25.6981,25.7245,65900.0
2015-01-08 14:05:00,29.24,29.3,29.24,29.3,29900.0,25.7333,25.7861,25.7333,25.7861,29900.0
2015-01-08 14:10:00,29.3,29.3,29.26,29.27,26800.0,25.7861,25.7861,25.7509,25.7597,26800.0
2015-01-08 14:15:00,29.26,29.33,29.26,29.3,28100.0,25.7509,25.8125,25.7509,25.7861,28100.0
2015-01-08 14:20:00,29.31,29.35,29.3,29.34,38700.0,25.7949,25.8301,25.7861,25.8213,38700.0
2015-01-08 14:25:00,29.34,29.39,29.33,29.39,31000.0,25.8213,25.8653,25.8125,25.8653,31000.0
2015-01-08 14:30:00,29.38,29.43,29.38,29.41,39900.0,25.8565,25.9005,25.8565,25.8829,39900.0
2015-01-08 14:35:00,29.4,29.45,29.39,29.45,53800.0,25.8741,25.9181,25.8653,25.9181,53800.0
2015-01-08 14:40:00,29.45,29.48,29.43,29.45,48800.0,25.9181,25.9445,25.9005,25.9181,48800.0
2015-01-08 14:45:00,29.44,29.45,29.43,29.45,25000.0,25.9093,25.9181,25.9005,25.9181,25000.0
2015-01-08 14:50:00,29.45,29.45,29.42,29.44,39500.0,25.9181,25.9181,25.8917,25.9093,39500.0
2015-01-08 14:55:00,29.44,29.46,29.42,29.43,35500.0,25.9093,25.9269,25.8917,25.9005,35500.0
2015-01-08 15:00:00,29.43,29.47,29.42,29.46,69600.0,25.9005,25.9357,25.8917,25.9269,69600.0
2015-01-08 15:05:00,29.46,29.47,29.43,29.43,60300.0,25.9269,25.9357,25.9005,25.9005,60300.0
2015-01-08 15:10:00,29.44,29.47,29.43,29.45,77300.0,25.9093,25.9357,25.9005,25.9181,77300.0
2015-01-08 15:15:00,29.46,29.48,29.43,29.48,59500.0,25.9269,25.9445,25.9005,25.9445,59500.0
2015-01-08 15:20:00,29.48,29.49,29.46,29.48,64500.0,25.9445,25.9533,25.9269,25.9445,64500.0
2015-01-08 15:25:00,29.48,29.5,29.46,29.5,103700.0,25.9445,25.9621,25.9269,25.9621,103700.0
2015-01-08 15:30:00,29.5,29.52,29.45,29.45,145700.0,25.9621,25.9797,25.9181,25.9181,145700.0
2015-01-08 15:35:00,29.46,29.48,29.42,29.44,85500.0,25.9269,25.9445,25.8917,25.9093,85500.0
2015-01-08 15:40:00,29.43,29.44,29.41,29.42,79100.0,25.9005,25.9093,25.8829,25.8917,79100.0
2015-01-08 15:45:00,29.42,29.42,29.37,29.4,218900.0,25.8917,25.8917,25.8477,25.8741,218900.0
2015-01-08 15:50:00,29.41,29.41,29.39,29.41,187600.0,25.8829,25.8829,25.8653,25.8829,187600.0
2015-01-08 15:55:00,29.41,29.46,29.4,29.45,377500.0,25.8829,25.9269,25.8741,25.9181,377500.0
2015-01-09 09:30:00,29.44,29.46,29.17,29.17,90500.0,25.9093,25.9269,25.6717,25.6717,90500.0
2015-01-09 09:35:00,29.18,29.25,29.12,29.24,30900.0,25.6805,25.7421,25.6277,25.7333,30900.0
2015-01-09 09:40:00,29.23,29.27,29.18,29.21,34500.0,25.7245,25.7597,25.6805,25.7069,34500.0
2015-01-09 09:45:00,29.2,29.22,29.0,29.0,80400.0,25.6981,25.7157,25.5221,25.5221,80400.0
2015-01-09 09:50:00,29.0,29.1,29.0,29.06,95200.0,25.5221,25.6101,25.5221,25.5749,95200.0
2015-01-09 09:55:00,29.06,29.06,28.81,28.82,156100.0,25.5749,25.5749,25.3549,25.3637,156100.0
2015-01-09 10:00:00,28.82,28.94,28.8,28.91,101500.0,25.3637,25.4693,25.3461,25.4429,101500.0
2015-01-09 10:05:00,28.91,28.94,28.88,28.94,119900.0,25.4429,25.4693,25.4165,25.4693,119900.0
2015-01-09 10:10:00,28.93,28.97,28.88,28.92,54200.0,25.4605,25.4957,25.4165,25.4517,54200.0
2015-01-09 10:15:00,28.92,28.92,28.86,28.87,44100.0,25.4517,25.4517,25.3989,25.4077,44100.0
2015-01-09 10:20:00,28.87,28.9,28.87,28.88,16300.0,25.4077,25.4341,25.4077,25.4165,16300.0
2015-01-09 10:25:00,28.87,28.89,28.76,28.78,87100.0,25.4077,25.4253,25.3109,25.3285,87100.0
2015-01-09 10:30:00,28.79,28.79,28.65,28.68,116900.0,25.3373,25.3373,25.214,25.2404,116900.0
2015-01-09 10:35:00,28.68,28.7,28.63,28.66,98800.0,25.2404,25.258,25.1964,25.2228,98800.0
2015-01-09 10:40:00,28.67,28.72,28.62,28.7,88300.0,25.2316,25.2756,25.1876,25.258,88300.0
2015-01-09 10:45:00,28.69,28.75,28.67,28.74,54000.0,25.2492,25.302,25.2316,25.2932,54000.0
2015-01-09 10:50:00,28.75,28.8,28.74,28.75,71300.0,25.302,25.3461,25.2932,25.302,71300.0
2015-01-09 10:55:00,28.75,28.76,28.7,28.71,78600.0,25.302,25.3109,25.258,25.2668,78600.0
2015-01-09 11:00:00,28.72,28.72,28.62,28.64,108100.0,25.2756,25.2756,25.1876,25.2052,108100.0
2015-01-09 11:05:00,28.65,28.66,28.58,28.58,72400.0,25.214,25.2228,25.1524,25.1524,72400.0
2015-01-09 11:10:00,28.58,28.6,28.49,28.52,141000.0,25.1524,25.17,25.0732,25.0996,141000.0
2015-01-09 11:15:00,28.52,28.57,28.51,28.56,45600.0,25.0996,25.1436,25.0908,25.1348,45600.0
2015-01-09 11:20:00,28.56,28.56,28.48,28.53,57600.0,25.1348,25.1348,25.0644,25.1084,57600.0
2015-01-09 11:25:00,28.53,28.56,28.48,28.5,50300.0,25.1084,25.1348,25.0644,25.082,50300.0
2015-01-09 11:30:00,28.5,28.59,28.45,28.58,50900.0,25.082,25.1612,25.038,25.1524,50900.0
2015-01-09 11:35:00,28.58,28.61,28.56,28.58,39900.0,25.1524,25.1788,25.1348,25.1524,39900.0
2015-01-09 11:40:00,28.58,28.61,28.54,28.61,18100.0,25.1524,25.1788,25.1172,25.1788,18100.0
2015-01-09 11:45:00,28.61,28.64,28.58,28.6,52400.0,25.1788,25.2052,25.1524,25.17,52400.0
2015-01-09 11:50:00,28.6,28.62,28.58,28.6,28100.0,25.17,25.1876,25.1524,25.17,28100.0
2015-01-09 11:55:00,28.6,28.62,28.56,28.61,32500.0,25.17,25.1876,25.1348,25.1788,32500.0
2015-01-09 12:00:00,28.61,28.63,28.59,28.63,21100.0,25.1788,25.1964,25.1612,25.1964,21100.0
2015-01-09 12:05:00,28.62,28.67,28.58,28.66,37200.0,25.1876,25.2316,25.1524,25.2228,37200.0
2015-01-09 12:10:00,28.66,28.67,28.62,28.63,20800.0,25.2228,25.2316,25.1876,25.1964,20800.0
2015-01-09 12:15:00,28.63,28.64,28.61,28.63,23500.0,25.1964,25.2052,25.1788,25.1964,23500.0
2015-01-09 12:20:00,28.63,28.63,28.56,28.57,69400.0,25.1964,25.1964,25.1348,25.1436,69400.0
2015-01-09 12:25:00,28.56,28.57,28.52,28.54,91700.0,25.1348,25.1436,25.0996,25.1172,91700.0
2015-01-09 12:30:00,28.55,28.6,28.53,28.53,160400.0,25.126,25.17,25.1084,25.1084,160400.0
2015-01-09 12:35:00,28.54,28.59,28.53,28.58,50700.0,25.1172,25.1612,25.1084,25.1524,50700.0
2015-01-09 12:40:00,28.58,28.59,28.54,28.55,137700.0,25.1524,25.1612,25.1172,25.126,137700.0
2015-01-09 12:45:00,28.55,28.55,28.52,28.52,46400.0,25.126,25.126,25.0996,25.0996,46400.0
2015-01-09 12:50:00,28.52,28.53,28.47,28.5,24400.0,25.0996,25.1084,25.0556,25.082,24400.0
2015-01-09 12:55:00,28.49,28.51,28.44,28.45,38200.0,25.0732,25.0908,25.0292,25.038,38200.0
2015-01-09 13:00:00,28.45,28.48,28.43,28.47,20000.0,25.038,25.0644,25.0204,25.0556,20000.0
2015-01-09 13:05:00,28.47,28.49,28.45,28.47,31100.0,25.0556,25.0732,25.038,25.0556,31100.0
2015-01-09 13:10:00,28.46,28.54,28.46,28.54,35800.0,25.0468,25.1172,25.0468,25.1172,35800.0
2015-01-09 13:15:00,28.55,28.55,28.52,28.53,38800.0,25.126,25.126,25.0996,25.1084,38800.0
2015-01-09 13:20:00,28.53,28.55,28.49,28.49,32400.0,25.1084,25.126,25.0732,25.0732,32400.0
2015-01-09 13:25:00,28.5,28.51,28.47,28.47,14000.0,25.082,25.0908,25.0556,25.0556,14000.0
2015-01-09 13:30:00,28.48,28.54,28.47,28.5,77100.0,25.0644,25.1172,25.0556,25.082,77100.0
2015-01-09 13:35:00,28.5,28.51,28.48,28.49,16000.0,25.082,25.0908,25.0644,25.0732,16000.0
2015-01-09 13:40:00,28.49,28.5,28.42,28.45,27300.0,25.0732,25.082,25.0116,25.038,27300.0
2015-01-09 13:45:00,28.46,28.53,28.44,28.51,56400.0,25.0468,25.1084,25.0292,25.0908,56400.0
2015-01-09 13:50:00,28.5,28.54,28.5,28.52,22200.0,25.082,25.1172,25.082,25.0996,22200.0
2015-01-09 13:55:00,28.52,28.52,28.49,28.49,18700.0,25.0996,25.0996,25.0732,25.0732,18700.0
2015-01-09 14:00:00,28.49,28.49,28.46,28.47,21700.0,25.0732,25.0732,25.0468,25.0556,21700.0
2015-01-09 14:05:00,28.47,28.49,28.46,28.47,14400.0,25.0556,25.0732,25.0468,25.0556,14400.0
2015-01-09 14:10:00,28.46,28.48,28.46,28.48,16600.0,25.0468,25.0644,25.0468,25.0644,16600.0
2015-01-09 14:15:00,28.47,28.51,28.46,28.51,25800.0,25.0556,25.0908,25.0468,25.0908,25800.0
2015-01-09 14:20:00,28.5,28.51,28.48,28.5,40700.0,25.082,25.0908,25.0644,25.082,40700.0
2015-01-09 14:25:00,28.5,28.51,28.49,28.49,31600.0,25.082,25.0908,25.0732,25.0732,31600.0
2015-01-09 14:30:00,28.49,28.5,28.45,28.49,52600.0,25.0732,25.082,25.038,25.0732,52600.0
2015-01-09 14:35:00,28.49,28.55,28.48,28.54,63500.0,25.0732,25.126,25.0644,25.1172,63500.0
2015-01-09 14:40:00,28.54,28.56,28.51,28.51,29800.0,25.1172,25.1348,25.0908,25.0908,29800.0
2015-01-09 14:45:00,28.52,28.52,28.48,28.49,37000.0,25.0996,25.0996,25.0644,25.0732,37000.0
2015-01-09 14:50:00,28.49,28.5,28.45,28.45,232000.0,25.0732,25.082,25.038,25.038,232000.0
2015-01-09 14:55:00,28.45,28.48,28.43,28.48,46800.0,25.038,25.0644,25.0204,25.0644,46800.0
2015-01-09 15:00:00,28.48,28.49,28.44,28.48,73700.0,25.0644,25.0732,25.0292,25.0644,73700.0
2015-01-09 15:05:00,28.48,28.5,28.47,28.5,107300.0,25.0644,25.082,25.0556,25.082,107300.0
2015-01-09 15:10:00,28.5,28.56,28.49,28.55,79100.0,25.082,25.1348,25.0732,25.126,79100.0
2015-01-09 15:15:00,28.56,28.57,28.53,28.54,79600.0,25.1348,25.1436,25.1084,25.1172,79600.0
2015-01-09 15:20:00,28.54,28.57,28.53,28.56,69100.0,25.1172,25.1436,25.1084,25.1348,69100.0
2015-01-09 15:25:00,28.57,28.57,28.49,28.51,83800.0,25.1436,25.1436,25.0732,25.0908,83800.0
2015-01-09 15:30:00,28.5,28.51,28.44,28.51,100000.0,25.082,25.0908,25.0292,25.0908,100000.0
2015-01-09 15:35:00,28.51,28.51,28.46,28.49,98000.0,25.0908,25.0908,25.0468,25.0732,98000.0
2015-01-09 15:40:00,28.49,28.53,28.49,28.53,165500.0,25.0732,25.1084,25.0732,25.1084,165500.0
2015-01-09 15:45:00,28.53,28.55,28.48,28.53,253000.0,25.1084,25.126,25.0644,25.1084,253000.0
2015-01-09 15:50:00,28.53,28.53,28.48,28.51,202400.0,25.1084,25.1084,25.0644,25.0908,202400.0
2015-01-09 15:55:00,28.51,28.53,28.44,28.46,556900.0,25.0908,25.1084,25.0292,25.0468,556900.0
2015-01-12 09:30:00,28.46,28.57,28.37,28.39,71900.0,25.0468,25.1436,24.9676,24.9852,71900.0
2015-01-12 09:35:00,28.38,28.41,28.17,28.18,58400.0,24.9764,25.0028,24.7916,24.8004,58400.0
2015-01-12 09:40:00,28.21,28.24,28.12,28.24,45500.0,24.8268,24.8532,24.7476,24.8532,45500.0
2015-01-12 09:45:00,28.23,28.24,28.06,28.06,42900.0,24.8444,24.8532,24.6948,24.6948,42900.0
2015-01-12 09:50:00,28.06,28.12,28.03,28.07,145600.0,24.6948,24.7476,24.6684,24.7036,145600.0
2015-01-12 09:55:00,28.08,28.08,27.92,28.04,62800.0,24.7124,24.7124,24.5716,24.6772,62800.0
2015-01-12 10:00:00,28.04,28.06,27.98,28.05,76200.0,24.6772,24.6948,24.6244,24.686,76200.0
2015-01-12 10:05:00,28.06,28.09,28.0,28.02,73700.0,24.6948,24.7212,24.642,24.6596,73700.0
2015-01-12 10:10:00,28.01,28.06,27.99,28.0,84500.0,24.6508,24.6948,24.6332,24.642,84500.0
2015-01-12 10:15:00,28.01,28.14,28.01,28.14,64700.0,24.6508,24.7652,24.6508,24.7652,64700.0
2015-01-12 10:20:00,28.13,28.14,28.07,28.13,53100.0,24.7564,24.7652,24.7036,24.7564,53100.0
2015-01-12 10:25:00,28.12,28.17,28.04,28.04,39500.0,24.7476,24.7916,24.6772,24.6772,39500.0
2015-01-12 10:30:00,28.04,28.08,28.04,28.07,48800.0,24.6772,24.7124,24.6772,24.7036,48800.0
2015-01-12 10:35:00,28.06,28.16,28.05,28.16,80900.0,24.6948,24.7828,24.686,24.7828,80900.0
2015-01-12 10:40:00,28.16,28.25,28.15,28.22,87900.0,24.7828,24.862,24.774,24.8356,87900.0
2015-01-12 10:45:00,28.22,28.27,28.22,28.24,46300.0,24.8356,24.8796,24.8356,24.8532,46300.0
2015-01-12 10:50:00,28.23,28.23,28.16,28.16,32800.0,24.8444,24.8444,24.7828,24.7828,32800.0
2015-01-12 10:55:00,28.16,28.25,28.15,28.25,46800.0,24.7828,24.862,24.774,24.862,46800.0
2015-01-12 11:00:00,28.26,28.3,28.26,28.29,33400.0,24.8708,24.906,24.8708,24.8972,33400.0
2015-01-12 11:05:00,28.3,28.35,28.3,28.3,88000.0,24.906,24.95,24.906,24.906,88000.0
2015-01-12 11:10:00,28.3,28.39,28.3,28.32,127700.0,24.906,24.9852,24.906,24.9236,127700.0
2015-01-12 11:15:00,28.32,28.33,28.28,28.31,19600.0,24.9236,24.9324,24.8884,24.9148,19600.0
2015-01-12 11:20:00,28.32,28.32,28.26,28.26,85000.0,24.9236,24.9236,24.8708,24.8708,85000.0
2015-01-12 11:25:00,28.26,28.27,28.23,28.24,24600.0,24.8708,24.8796,24.8444,24.8532,24600.0
2015-01-12 11:30:00,28.25,28.27,28.21,28.23,25300.0,24.862,24.8796,24.8268,24.8444,25300.0
2015-01-12 11:35:00,28.24,28.31,28.23,28.3,29400.0,24.8532,24.9148,24.8444,24.906,29400.0
2015-01-12 11:40:00,28.29,28.31,28.28,28.3,21100.0,24.8972,24.9148,24.8884,24.906,21100.0
2015-01-12 11:45:00,28.3,28.33,28.26,28.27,52200.0,24.906,24.9324,24.8708,24.8796,52200.0
2015-01-12 11:50:00,28.26,28.29,28.22,28.27,33000.0,24.8708,24.8972,24.8356,24.8796,33000.0
2015-01-12 11:55:00,28.26,28.3,28.26,28.3,30900.0,24.8708,24.906,24.8708,24.906,30900.0
2015-01-12 12:00:00,28.29,28.36,28.28,28.33,31900.0,24.8972,24.9588,24.8884,24.9324,31900.0
2015-01-12 12:05:00,28.33,28.34,28.28,28.28,27400.0,24.9324,24.9412,24.8884,24.8884,27400.0
2015-01-12 12:10:00,28.28,28.29,28.2,28.24,37000.0,24.8884,24.8972,24.818,24.8532,37000.0
2015-01-12 12:15:00,28.25,28.3,28.21,28.28,28000.0,24.862,24.906,24.8268,24.8884,28000.0
2015-01-12 12:20:00,28.29,28.36,28.28,28.34,28700.0,24.8972,24.9588,24.8884,24.9412,28700.0
2015-01-12 12:25:00,28.33,28.34,28.3,28.33,25400.0,24.9324,24.9412,24.906,24.9324,25400.0
2015-01-12 12:30:00,28.32,28.37,28.32,28.35,37200.0,24.9236,24.9676,24.9236,24.95,37200.0
2015-01-12 12:35:00,28.35,28.4,28.35,28.38,41800.0,24.95,24.994,24.95,24.9764,41800.0
2015-01-12 12:40:00,28.37,28.38,28.29,28.3,36900.0,24.9676,24.9764,24.8972,24.906,36900.0
2015-01-12 12:45:00,28.31,28.34,28.29,28.31,15500.0,24.9148,24.9412,24.8972,24.9148,15500.0
2015-01-12 12:50:00,28.3,28.3,28.26,28.27,11400.0,24.906,24.906,24.8708,24.8796,11400.0
2015-01-12 12:55:00,28.28,28.3,28.23,28.25,41700.0,24.8884,24.906,24.8444,24.862,41700.0
2015-01-12 13:00:00,28.25,28.3,28.25,28.27,13800.0,24.862,24.906,24.862,24.8796,13800.0
2015-01-12 13:05:00,28.28,28.29,28.21,28.25,13600.0,24.8884,24.8972,24.8268,24.862,13600.0
2015-01-12 13:10:00,28.24,28.26,28.22,28.26,10600.0,24.8532,24.8708,24.8356,24.8708,10600.0
2015-01-12 13:15:00,28.26,28.27,28.24,28.24,13100.0,24.8708,24.8796,24.8532,24.8532,13100.0
2015-01-12 13:20:00,28.24,28.24,28.18,28.18,34900.0,24.8532,24.8532,24.8004,24.8004,34900.0
2015-01-12 13:25:00,28.18,28.22,28.17,28.2,51300.0,24.8004,24.8356,24.7916,24.818,51300.0
2015-01-12 13:30:00,28.2,28.24,28.2,28.24,17500.0,24.818,24.8532,24.818,24.8532,17500.0
2015-01-12 13:35:00,28.24,28.26,28.24,28.26,22500.0,24.8532,24.8708,24.8532,24.8708,22500.0
2015-01-12 13:40:00,28.26,28.27,28.24,28.26,23400.0,24.8708,24.8796,24.8532,24.8708,23400.0
2015-01-12 13:45:00,28.26,28.29,28.26,28.27,23900.0,24.8708,24.8972,24.8708,24.8796,23900.0
2015-01-12 13:50:00,28.27,28.28,28.26,28.26,12900.0,24.8796,24.8884,24.8708,24.8708,12900.0
2015-01-12 13:55:00,28.27,28.27,28.25,28.26,21700.0,24.8796,24.8796,24.862,24.8708,21700.0
2015-01-12 14:00:00,28.26,28.29,28.26,28.26,42600.0,24.8708,24.8972,24.8708,24.8708,42600.0
2015-01-12 14:05:00,28.27,28.28,28.25,28.28,28300.0,24.8796,24.8884,24.862,24.8884,28300.0
2015-01-12 14:10:00,28.28,28.33,28.28,28.31,25200.0,24.8884,24.9324,24.8884,24.9148,25200.0
2015-01-12 14:15:00,28.31,28.32,28.26,28.26,21900.0,24.9148,24.9236,24.8708,24.8708,21900.0
2015-01-12 14:20:00,28.26,28.27,28.22,28.23,23800.0,24.8708,24.8796,24.8356,24.8444,23800.0
2015-01-12 14:25:00,28.23,28.26,28.21,28.24,34200.0,24.8444,24.8708,24.8268,24.8532,34200.0
2015-01-12 14:30:00,28.24,28.24,28.18,28.19,82200.0,24.8532,24.8532,24.8004,24.8092,82200.0
2015-01-12 14:35:00,28.19,28.2,28.15,28.15,32700.0,24.8092,24.818,24.774,24.774,32700.0
2015-01-12 14:40:00,28.15,28.21,28.15,28.2,36200.0,24.774,24.8268,24.774,24.818,36200.0
2015-01-12 14:45:00,28.2,28.25,28.17,28.24,32200.0,24.818,24.862,24.7916,24.8532,32200.0
2015-01-12 14:50:00,28.24,28.25,28.19,28.22,28800.0,24.8532,24.862,24.8092,24.8356,28800.0
2015-01-12 14:55:00,28.21,28.22,28.2,28.22,92800.0,24.8268,24.8356,24.818,24.8356,92800.0
2015-01-12 15:00:00,28.21,28.27,28.21,28.23,44000.0,24.8268,24.8796,24.8268,24.8444,44000.0
2015-01-12 15:05:00,28.23,28.24,28.19,28.21,48800.0,24.8444,24.8532,24.8092,24.8268,48800.0
2015-01-12 15:10:00,28.21,28.24,28.2,28.21,44000.0,24.8268,24.8532,24.818,24.8268,44000.0
2015-01-12 15:15:00,28.21,28.29,28.2,28.25,40900.0,24.8268,24.8972,24.818,24.862,40900.0
2015-01-12 15:20:00,28.25,28.26,28.15,28.16,109400.0,24.862,24.8708,24.774,24.7828,109400.0
2015-01-12 15:25:00,28.16,28.17,28.12,28.16,169800.0,24.7828,24.7916,24.7476,24.7828,169800.0
2015-01-12 15:30:00,28.16,28.19,28.09,28.09,100200.0,24.7828,24.8092,24.7212,24.7212,100200.0
2015-01-12 15:35:00,28.08,28.12,28.06,28.11,82200.0,24.7124,24.7476,24.6948,24.7388,82200.0
2015-01-12 15:40:00,28.11,28.15,28.1,28.1,174300.0,24.7388,24.774,24.73,24.73,174300.0
2015-01-12 15:45:00,28.11,28.25,28.1,28.19,210300.0,24.7388,24.862,24.73,24.8092,210300.0
2015-01-12 15:50:00,28.2,28.22,28.16,28.21,141600.0,24.818,24.8356,24.7828,24.8268,141600.0
2015-01-12 15:55:00,28.21,28.22,28.13,28.17,224000.0,24.8268,24.8356,24.7564,24.7916,224000.0
2015-01-13 09:30:00,28.55,28.82,28.55,28.73,109700.0,25.126,25.3637,25.126,25.2844,109700.0
2015-01-13 09:35:00,28.73,28.82,28.72,28.74,199100.0,25.2844,25.3637,25.2756,25.2932,199100.0
2015-01-13 09:40:00,28.75,28.86,28.7,28.72,146700.0,25.302,25.3989,25.258,25.2756,146700.0
2015-01-13 09:45:00,28.72,28.77,28.69,28.75,68100.0,25.2756,25.3197,25.2492,25.302,68100.0
2015-01-13 09:50:00,28.75,28.77,28.69,28.76,147100.0,25.302,25.3197,25.2492,25.3109,147100.0
2015-01-13 09:55:00,28.75,28.76,28.73,28.75,39600.0,25.302,25.3109,25.2844,25.302,39600.0
2015-01-13 10:00:00,28.76,28.81,28.75,28.78,59000.0,25.3109,25.3549,25.302,25.3285,59000.0
2015-01-13 10:05:00,28.77,28.83,28.77,28.82,32500.0,25.3197,25.3725,25.3197,25.3637,32500.0
2015-01-13 10:10:00,28.82,28.87,28.79,28.82,90600.0,25.3637,25.4077,25.3373,25.3637,90600.0
2015-01-13 10:15:00,28.82,28.83,28.77,28.81,40100.0,25.3637,25.3725,25.3197,25.3549,40100.0
2015-01-13 10:20:00,28.81,28.87,28.81,28.87,49100.0,25.3549,25.4077,25.3549,25.4077,49100.0
2015-01-13 10:25:00,28.86,28.92,28.84,28.9,125600.0,25.3989,25.4517,25.3813,25.4341,125600.0
2015-01-13 10:30:00,28.9,28.9,28.86,28.89,22700.0,25.4341,25.4341,25.3989,25.4253,22700.0
2015-01-13 10:35:00,28.89,28.9,28.85,28.85,23900.0,25.4253,25.4341,25.3901,25.3901,23900.0
2015-01-13 10:40:00,28.86,28.94,28.86,28.91,37000.0,25.3989,25.4693,25.3989,25.4429,37000.0
2015-01-13 10:45:00,28.9,28.94,28.88,28.89,66900.0,25.4341,25.4693,25.4165,25.4253,66900.0
2015-01-13 10:50:00,28.88,28.96,28.88,28.94,30300.0,25.4165,25.4869,25.4165,25.4693,30300.0
2015-01-13 10:55:00,28.93,28.94,28.9,28.92,20000.0,25.4605,25.4693,25.4341,25.4517,20000.0
2015-01-13 11:00:00,28.92,28.92,28.87,28.89,22100.0,25.4517,25.4517,25.4077,25.4253,22100.0
2015-01-13 11:05:00,28.88,28.9,28.85,28.85,19800.0,25.4165,25.4341,25.3901,25.3901,19800.0
2015-01-13 11:10:00,28.85,28.89,28.83,28.84,44700.0,25.3901,25.4253,25.3725,25.3813,44700.0
2015-01-13 11:15:00,28.84,28.85,28.78,28.78,19700.0,25.3813,25.3901,25.3285,25.3285,19700.0
2015-01-13 11:20:00,28.79,28.79,28.73,28.77,36900.0,25.3373,25.3373,25.2844,25.3197,36900.0
2015-01-13 11:25:00,28.77,28.78,28.73,28.75,29300.0,25.3197,25.3285,25.2844,25.302,29300.0
2015-01-13 11:30:00,28.74,28.75,28.6,28.62,65000.0,25.2932,25.302,25.17,25.1876,65000.0
2015-01-13 11:35:00,28.62,28.67,28.62,28.64,24300.0,25.1876,25.2316,25.1876,25.2052,24300.0
2015-01-13 11:40:00,28.65,28.65,28.56,28.59,28900.0,25.214,25.214,25.1348,25.1612,28900.0
2015-01-13 11:45:00,28.59,28.64,28.57,28.63,23800.0,25.1612,25.2052,25.1436,25.1964,23800.0
2015-01-13 11:50:00,28.63,28.64,28.59,28.59,16700.0,25.1964,25.2052,25.1612,25.1612,16700.0
2015-01-13 11:55:00,28.59,28.59,28.56,28.59,23400.0,25.1612,25.1612,25.1348,25.1612,23400.0
2015-01-13 12:00:00,28.58,28.6,28.51,28.57,52100.0,25.1524,25.17,25.0908,25.1436,52100.0
2015-01-13 12:05:00,28.58,28.59,28.54,28.58,44000.0,25.1524,25.1612,25.1172,25.1524,44000.0
2015-01-13 12:10:00,28.57,28.57,28.5,28.53,55400.0,25.1436,25.1436,25.082,25.1084,55400.0
2015-01-13 12:15:00,28.52,28.54,28.48,28.49,22000.0,25.0996,25.1172,25.0644,25.0732,22000.0
2015-01-13 12:20:00,28.5,28.5,28.43,28.45,34300.0,25.082,25.082,25.0204,25.038,34300.0
2015-01-13 12:25:00,28.44,28.48,28.43,28.46,15200.0,25.0292,25.0644,25.0204,25.0468,15200.0
2015-01-13 12:30:00,28.46,28.46,28.41,28.44,20400.0,25.0468,25.0468,25.0028,25.0292,20400.0
2015-01-13 12:35:00,28.45,28.49,28.44,28.49,16400.0,25.038,25.0732,25.0292,25.0732,16400.0
2015-01-13 12:40:00,28.49,28.49,28.43,28.47,28900.0,25.0732,25.0732,25.0204,25.0556,28900.0
2015-01-13 12:45:00,28.46,28.54,28.45,28.53,22400.0,25.0468,25.1172,25.038,25.1084,22400.0
2015-01-13 12:50:00,28.53,28.56,28.51,28.52,15700.0,25.1084,25.1348,25.0908,25.0996,15700.0
2015-01-13 12:55:00,28.51,28.55,28.51,28.55,8700.0,25.0908,25.126,25.0908,25.126,8700.0
2015-01-13 13:00:00,28.55,28.61,28.55,28.59,89500.0,25.126,25.1788,25.126,25.1612,89500.0
2015-01-13 13:05:00,28.59,28.61,28.56,28.56,116200.0,25.1612,25.1788,25.1348,25.1348,116200.0
2015-01-13 13:10:00,28.57,28.59,28.56,28.59,20500.0,25.1436,25.1612,25.1348,25.1612,20500.0
2015-01-13 13:15:00,28.59,28.6,28.53,28.54,12700.0,25.1612,25.17,25.1084,25.1172,12700.0
2015-01-13 13:20:00,28.53,28.54,28.41,28.43,34700.0,25.1084,25.1172,25.0028,25.0204,34700.0
2015-01-13 13:25:00,28.43,28.43,28.32,28.35,35600.0,25.0204,25.0204,24.9236,24.95,35600.0
2015-01-13 13:30:00,28.34,28.35,28.27,28.34,45800.0,24.9412,24.95,24.8796,24.9412,45800.0
2015-01-13 13:35:00,28.35,28.36,28.26,28.26,32800.0,24.95,24.9588,24.8708,24.8708,32800.0
2015-01-13 13:40:00,28.25,28.27,28.21,28.23,49400.0,24.862,24.8796,24.8268,24.8444,49400.0
2015-01-13 13:45:00,28.23,28.24,28.14,28.2,139700.0,24.8444,24.8532,24.7652,24.818,139700.0
2015-01-13 13:50:00,28.2,28.21,28.01,28.05,113900.0,24.818,24.8268,24.6508,24.686,113900.0
2015-01-13 13:55:00,28.05,28.11,28.03,28.09,61600.0,24.686,24.7388,24.6684,24.7212,61600.0
2015-01-13 14:00:00,28.09,28.09,28.04,28.09,62600.0,24.7212,24.7212,24.6772,24.7212,62600.0
2015-01-13 14:05:00,28.09,28.09,27.99,28.01,112100.0,24.7212,24.7212,24.6332,24.6508,112100.0
2015-01-13 14:10:00,28.01,28.03,27.9,27.94,104600.0,24.6508,24.6684,24.554,24.5892,104600.0
2015-01-13 14:15:00,27.93,28.01,27.91,27.99,78200.0,24.5804,24.6508,24.5628,24.6332,78200.0
2015-01-13 14:20:00,27.99,28.02,27.97,28.01,176600.0,24.6332,24.6596,24.6156,24.6508,176600.0
2015-01-13 14:25:00,28.0,28.04,27.99,28.04,110900.0,24.642,24.6772,24.6332,24.6772,110900.0
2015-01-13 14:30:00,28.03,28.05,28.02,28.03,73800.0,24.6684,24.686,24.6596,24.6684,73800.0
2015-01-13 14:35:00,28.03,28.04,28.01,28.01,100600.0,24.6684,24.6772,24.6508,24.6508,100600.0
2015-01-13 14:40:00,28.01,28.08,28.0,28.08,101200.0,24.6508,24.7124,24.642,24.7124,101200.0
2015-01-13 14:45:00,28.07,28.14,28.07,28.09,160100.0,24.7036,24.7652,24.7036,24.7212,160100.0
2015-01-13 14:50:00,28.1,28.16,28.09,28.13,72400.0,24.73,24.7828,24.7212,24.7564,72400.0
2015-01-13 14:55:00,28.14,28.14,27.96,27.97,90600.0,24.7652,24.7652,24.6068,24.6156,90600.0
2015-01-13 15:00:00,27.96,28.0,27.96,28.0,58900.0,24.6068,24.642,24.6068,24.642,58900.0
2015-01-13 15:05:00,27.99,28.0,27.92,27.93,56200.0,24.6332,24.642,24.5716,24.5804,56200.0
2015-01-13 15:10:00,27.94,28.08,27.93,28.08,60800.0,24.5892,24.7124,24.5804,24.7124,60800.0
2015-01-13 15:15:00,28.07,28.12,28.04,28.08,42400.0,24.7036,24.7476,24.6772,24.7124,42400.0
2015-01-13 15:20:00,28.08,28.12,28.04,28.11,63300.0,24.7124,24.7476,24.6772,24.7388,63300.0
2015-01-13 15:25:00,28.11,28.13,28.04,28.04,60100.0,24.7388,24.7564,24.6772,24.6772,60100.0
2015-01-13 15:30:00,28.05,28.18,28.04,28.14,121900.0,24.686,24.8004,24.6772,24.7652,121900.0
2015-01-13 15:35:00,28.15,28.28,28.13,28.27,168000.0,24.774,24.8884,24.7564,24.8796,168000.0
2015-01-13 15:40:00,28.27,28.3,28.22,28.24,97600.0,24.8796,24.906,24.8356,24.8532,97600.0
2015-01-13 15:45:00,28.25,28.25,28.16,28.17,154400.0,24.862,24.862,24.7828,24.7916,154400.0
2015-01-13 15:50:00,28.18,28.2,28.11,28.15,117800.0,24.8004,24.818,24.7388,24.774,117800.0
2015-01-13 15:55:00,28.15,28.21,28.14,28.2,211800.0,24.774,24.8268,24.7652,24.818,211800.0
2015-01-14 09:30:00,27.46,27.46,27.08,27.21,540800.0,24.1668,24.1668,23.8323,23.9467,540800.0
2015-01-14 09:35:00,27.21,27.24,27.08,27.21,366400.0,23.9467,23.9731,23.8323,23.9467,366400.0
2015-01-14 09:40:00,27.24,27.31,27.08,27.16,350900.0,23.9731,24.0347,23.8323,23.9027,350900.0
2015-01-14 09:45:00,27.16,27.17,27.04,27.08,243700.0,23.9027,23.9115,23.7971,23.8323,243700.0
2015-01-14 09:50:00,27.09,27.11,26.98,27.02,191800.0,23.8411,23.8587,23.7443,23.7795,191800.0
2015-01-14 09:55:00,27.01,27.07,27.01,27.03,63200.0,23.7707,23.8235,23.7707,23.7883,63200.0
2015-01-14 10:00:00,27.04,27.06,26.93,26.97,236200.0,23.7971,23.8147,23.7003,23.7355,236200.0
2015-01-14 10:05:00,26.97,27.06,26.92,27.04,611900.0,23.7355,23.8147,23.6915,23.7971,611900.0
2015-01-14 10:10:00,27.04,27.18,27.02,27.16,648100.0,23.7971,23.9203,23.7795,23.9027,648100.0
2015-01-14 10:15:00,27.17,27.17,27.1,27.17,190500.0,23.9115,23.9115,23.8499,23.9115,190500.0
2015-01-14 10:20:00,27.16,27.2,27.13,27.14,204100.0,23.9027,23.9379,23.8763,23.8851,204100.0
2015-01-14 10:25:00,27.15,27.18,27.13,27.18,132700.0,23.8939,23.9203,23.8763,23.9203,132700.0
2015-01-14 10:30:00,27.17,27.17,27.08,27.08,230400.0,23.9115,23.9115,23.8323,23.8323,230400.0
2015-01-14 10:35:00,27.08,27.16,27.08,27.11,145000.0,23.8323,23.9027,23.8323,23.8587,145000.0
2015-01-14 10:40:00,27.12,27.18,27.09,27.18,220900.0,23.8675,23.9203,23.8411,23.9203,220900.0
2015-01-14 10:45:00,27.18,27.2,27.11,27.12,89000.0,23.9203,23.9379,23.8587,23.8675,89000.0
2015-01-14 10:50:00,27.12,27.14,27.09,27.11,121600.0,23.8675,23.8851,23.8411,23.8587,121600.0
2015-01-14 10:55:00,27.11,27.17,27.08,27.16,64900.0,23.8587,23.9115,23.8323,23.9027,64900.0
2015-01-14 11:00:00,27.16,27.16,27.09,27.12,52500.0,23.9027,23.9027,23.8411,23.8675,52500.0
2015-01-14 11:05:00,27.12,27.13,27.02,27.04,85100.0,23.8675,23.8763,23.7795,23.7971,85100.0
2015-01-14 11:10:00,27.05,27.07,26.99,26.99,90700.0,23.8059,23.8235,23.7531,23.7531,90700.0
2015-01-14 11:15:00,26.98,27.04,26.98,26.99,216800.0,23.7443,23.7971,23.7443,23.7531,216800.0
2015-01-14 11:20:00,26.98,27.06,26.98,27.01,255700.0,23.7443,23.8147,23.7443,23.7707,255700.0
2015-01-14 11:25:00,27.02,27.02,26.97,26.97,76700.0,23.7795,23.7795,23.7355,23.7355,76700.0
2015-01-14 11:30:00,26.97,27.03,26.97,27.0,317200.0,23.7355,23.7883,23.7355,23.7619,317200.0
2015-01-14 11:35:00,27.0,27.05,26.98,27.04,184600.0,23.7619,23.8059,23.7443,23.7971,184600.0
2015-01-14 11:40:00,27.04,27.08,27.03,27.07,167200.0,23.7971,23.8323,23.7883,23.8235,167200.0
2015-01-14 11:45:00,27.07,27.15,27.06,27.14,108100.0,23.8235,23.8939,23.8147,23.8851,108100.0
2015-01-14 11:50:00,27.14,27.2,27.12,27.14,355600.0,23.8851,23.9379,23.8675,23.8851,355600.0
2015-01-14 11:55:00,27.14,27.16,27.12,27.12,77100.0,23.8851,23.9027,23.8675,23.8675,77100.0
2015-01-14 12:00:00,27.12,27.16,27.11,27.16,79600.0,23.8675,23.9027,23.8587,23.9027,79600.0
2015-01-14 12:05:00,27.15,27.16,27.13,27.14,73700.0,23.8939,23.9027,23.8763,23.8851,73700.0
2015-01-14 12:10:00,27.13,27.14,27.08,27.08,70000.0,23.8763,23.8851,23.8323,23.8323,70000.0
2015-01-14 12:15:00,27.08,27.14,27.07,27.09,272100.0,23.8323,23.8851,23.8235,23.8411,272100.0
2015-01-14 12:20:00,27.09,27.13,27.07,27.13,86300.0,23.8411,23.8763,23.8235,23.8763,86300.0
2015-01-14 12:25:00,27.12,27.13,27.04,27.04,258200.0,23.8675,23.8763,23.7971,23.7971,258200.0
2015-01-14 12:30:00,27.04,27.08,27.01,27.03,89300.0,23.7971,23.8323,23.7707,23.7883,89300.0
2015-01-14 12:35:00,27.03,27.04,27.01,27.01,59200.0,23.7883,23.7971,23.7707,23.7707,59200.0
2015-01-14 12:40:00,27.02,27.05,26.96,26.96,65200.0,23.7795,23.8059,23.7267,23.7267,65200.0
2015-01-14 12:45:00,26.97,27.0,26.96,26.98,63900.0,23.7355,23.7619,23.7267,23.7443,63900.0
2015-01-14 12:50:00,26.98,26.99,26.95,26.99,156400.0,23.7443,23.7531,23.7179,23.7531,156400.0
2015-01-14 12:55:00,26.98,27.03,26.97,27.0,278300.0,23.7443,23.7883,23.7355,23.7619,278300.0
2015-01-14 13:00:00,27.0,27.02,26.97,26.98,57400.0,23.7619,23.7795,23.7355,23.7443,57400.0
2015-01-14 13:05:00,26.97,26.98,26.93,26.93,52300.0,23.7355,23.7443,23.7003,23.7003,52300.0
2015-01-14 13:10:00,26.94,26.95,26.9,26.91,127700.0,23.7091,23.7179,23.6739,23.6827,127700.0
2015-01-14 13:15:00,26.91,26.92,26.87,26.9,159000.0,23.6827,23.6915,23.6475,23.6739,159000.0
2015-01-14 13:20:00,26.91,26.91,26.85,26.85,47100.0,23.6827,23.6827,23.6299,23.6299,47100.0
2015-01-14 13:25:00,26.85,26.85,26.82,26.82,49000.0,23.6299,23.6299,23.6035,23.6035,49000.0
2015-01-14 13:30:00,26.82,26.84,26.78,26.79,83800.0,23.6035,23.6211,23.5683,23.5771,83800.0
2015-01-14 13:35:00,26.8,26.8,26.76,26.77,28800.0,23.5859,23.5859,23.5507,23.5595,28800.0
2015-01-14 13:40:00,26.76,26.77,26.69,26.7,189700.0,23.5507,23.5595,23.4891,23.4979,189700.0
2015-01-14 13:45:00,26.7,26.77,26.67,26.77,272000.0,23.4979,23.5595,23.4715,23.5595,272000.0
2015-01-14 13:50:00,26.76,26.86,26.74,26.83,235300.0,23.5507,23.6387,23.5331,23.6123,235300.0
2015-01-14 13:55:00,26.83,26.9,26.82,26.9,77100.0,23.6123,23.6739,23.6035,23.6739,77100.0
2015-01-14 14:00:00,26.9,26.96,26.86,26.96,255900.0,23.6739,23.7267,23.6387,23.7267,255900.0
2015-01-14 14:05:00,26.95,27.0,26.93,26.94,86100.0,23.7179,23.7619,23.7003,23.7091,86100.0
2015-01-14 14:10:00,26.94,27.06,26.94,27.05,149300.0,23.7091,23.8147,23.7091,23.8059,149300.0
2015-01-14 14:15:00,27.05,27.16,27.03,27.16,165200.0,23.8059,23.9027,23.7883,23.9027,165200.0
2015-01-14 14:20:00,27.16,27.17,27.1,27.16,309000.0,23.9027,23.9115,23.8499,23.9027,309000.0
2015-01-14 14:25:00,27.16,27.22,27.14,27.2,196100.0,23.9027,23.9555,23.8851,23.9379,196100.0
2015-01-14 14:30:00,27.2,27.3,27.19,27.24,354300.0,23.9379,24.0259,23.9291,23.9731,354300.0
2015-01-14 14:35:00,27.24,27.28,27.17,27.26,274400.0,23.9731,24.0083,23.9115,23.9907,274400.0
2015-01-14 14:40:00,27.26,27.29,27.2,27.21,117200.0,23.9907,24.0171,23.9379,23.9467,117200.0
2015-01-14 14:45:00,27.22,27.24,27.18,27.19,106300.0,23.9555,23.9731,23.9203,23.9291,106300.0
2015-01-14 14:50:00,27.2,27.2,27.06,27.07,77300.0,23.9379,23.9379,23.8147,23.8235,77300.0
2015-01-14 14:55:00,27.06,27.1,27.04,27.08,80300.0,23.8147,23.8499,23.7971,23.8323,80300.0
2015-01-14 15:00:00,27.08,27.21,27.08,27.19,86300.0,23.8323,23.9467,23.8323,23.9291,86300.0
2015-01-14 15:05:00,27.19,27.22,27.15,27.18,91700.0,23.9291,23.9555,23.8939,23.9203,91700.0
2015-01-14 15:10:00,27.18,27.18,27.12,27.15,71300.0,23.9203,23.9203,23.8675,23.8939,71300.0
2015-01-14 15:15:00,27.16,27.26,27.14,27.24,373300.0,23.9027,23.9907,23.8851,23.9731,373300.0
2015-01-14 15:20:00,27.24,27.3,27.22,27.25,330300.0,23.9731,24.0259,23.9555,23.9819,330300.0
2015-01-14 15:25:00,27.25,27.27,27.18,27.24,159600.0,23.9819,23.9995,23.9203,23.9731,159600.0
2015-01-14 15:30:00,27.24,27.28,27.13,27.18,175700.0,23.9731,24.0083,23.8763,23.9203,175700.0
2015-01-14 15:35:00,27.18,27.23,27.16,27.21,149400.0,23.9203,23.9643,23.9027,23.9467,149400.0
2015-01-14 15:40:00,27.21,27.26,27.2,27.21,158300.0,23.9467,23.9907,23.9379,23.9467,158300.0
2015-01-14 15:45:00,27.22,27.29,27.21,27.24,175000.0,23.9555,24.0171,23.9467,23.9731,175000.0
2015-01-14 15:50:00,27.25,27.27,27.21,27.22,238100.0,23.9819,23.9995,23.9467,23.9555,238100.0
2015-01-14 15:55:00,27.23,27.24,27.19,27.23,355000.0,23.9643,23.9731,23.9291,23.9643,355000.0
2015-01-15 09:30:00,27.25,27.45,27.13,27.14,83400.0,23.9819,24.158,23.8763,23.8851,83400.0
2015-01-15 09:35:00,27.14,27.16,26.77,26.84,139700.0,23.8851,23.9027,23.5595,23.6211,139700.0
2015-01-15 09:40:00,26.83,26.85,26.59,26.59,314700.0,23.6123,23.6299,23.4011,23.4011,314700.0
2015-01-15 09:45:00,26.59,26.62,26.5,26.51,312000.0,23.4011,23.4275,23.3219,23.3307,312000.0
2015-01-15 09:50:00,26.52,26.63,26.49,26.61,224900.0,23.3395,23.4363,23.3131,23.4187,224900.0
2015-01-15 09:55:00,26.61,26.78,26.61,26.77,126000.0,23.4187,23.5683,23.4187,23.5595,126000.0
2015-01-15 10:00:00,26.75,26.82,26.7,26.7,237200.0,23.5419,23.6035,23.4979,23.4979,237200.0
2015-01-15 10:05:00,26.7,26.72,26.66,26.71,398600.0,23.4979,23.5155,23.4627,23.5067,398600.0
2015-01-15 10:10:00,26.71,26.72,26.59,26.62,287400.0,23.5067,23.5155,23.4011,23.4275,287400.0
2015-01-15 10:15:00,26.62,26.81,26.6,26.81,308100.0,23.4275,23.5947,23.4099,23.5947,308100.0
2015-01-15 10:20:00,26.81,26.92,26.81,26.83,190300.0,23.5947,23.6915,23.5947,23.6123,190300.0
2015-01-15 10:25:00,26.83,26.93,26.82,26.92,225000.0,23.6123,23.7003,23.6035,23.6915,225000.0
2015-01-15 10:30:00,26.92,27.13,26.91,27.12,167000.0,23.6915,23.8763,23.6827,23.8675,167000.0
2015-01-15 10:35:00,27.11,27.13,27.08,27.13,169400.0,23.8587,23.8763,23.8323,23.8763,169400.0
2015-01-15 10:40:00,27.12,27.13,27.05,27.1,304800.0,23.8675,23.8763,23.8059,23.8499,304800.0
2015-01-15 10:45:00,27.1,27.14,27.09,27.12,166900.0,23.8499,23.8851,23.8411,23.8675,166900.0
2015-01-15 10:50:00,27.13,27.13,26.98,27.0,187900.0,23.8763,23.8763,23.7443,23.7619,187900.0
2015-01-15 10:55:00,26.99,27.02,26.87,26.87,130500.0,23.7531,23.7795,23.6475,23.6475,130500.0
2015-01-15 11:00:00,26.88,26.91,26.82,26.84,139700.0,23.6563,23.6827,23.6035,23.6211,139700.0
2015-01-15 11:05:00,26.85,26.88,26.84,26.88,70000.0,23.6299,23.6563,23.6211,23.6563,70000.0
2015-01-15 11:10:00,26.87,26.97,26.87,26.93,75700.0,23.6475,23.7355,23.6475,23.7003,75700.0
2015-01-15 11:15:00,26.93,26.94,26.82,26.84,75200.0,23.7003,23.7091,23.6035,23.6211,75200.0
2015-01-15 11:20:00,26.84,26.85,26.77,26.78,53800.0,23.6211,23.6299,23.5595,23.5683,53800.0
2015-01-15 11:25:00,26.78,26.79,26.75,26.77,40700.0,23.5683,23.5771,23.5419,23.5595,40700.0
2015-01-15 11:30:00,26.77,26.92,26.76,26.92,115000.0,23.5595,23.6915,23.5507,23.6915,115000.0
2015-01-15 11:35:00,26.92,26.94,26.79,26.83,131900.0,23.6915,23.7091,23.5771,23.6123,131900.0
2015-01-15 11:40:00,26.83,26.99,26.82,26.99,81600.0,23.6123,23.7531,23.6035,23.7531,81600.0
2015-01-15 11:45:00,26.98,26.99,26.93,26.93,108100.0,23.7443,23.7531,23.7003,23.7003,108100.0
2015-01-15 11:50:00,26.94,26.99,26.88,26.98,97700.0,23.7091,23.7531,23.6563,23.7443,97700.0
2015-01-15 11:55:00,26.99,26.99,26.93,26.96,58300.0,23.7531,23.7531,23.7003,23.7267,58300.0
2015-01-15 12:00:00,26.96,26.98,26.92,26.93,144400.0,23.7267,23.7443,23.6915,23.7003,144400.0
2015-01-15 12:05:00,26.94,26.97,26.93,26.94,101900.0,23.7091,23.7355,23.7003,23.7091,101900.0
2015-01-15 12:10:00,26.94,26.96,26.92,26.92,55800.0,23.7091,23.7267,23.6915,23.6915,55800.0
2015-01-15 12:15:00,26.93,26.94,26.87,26.87,60600.0,23.7003,23.7091,23.6475,23.6475,60600.0
2015-01-15 12:20:00,26.88,26.9,26.85,26.85,57800.0,23.6563,23.6739,23.6299,23.6299,57800.0
2015-01-15 12:25:00,26.84,26.9,26.84,26.86,109300.0,23.6211,23.6739,23.6211,23.6387,109300.0
2015-01-15 12:30:00,26.87,26.87,26.83,26.84,59900.0,23.6475,23.6475,23.6123,23.6211,59900.0
2015-01-15 12:35:00,26.85,26.85,26.73,26.79,70300.0,23.6299,23.6299,23.5243,23.5771,70300.0
2015-01-15 12:40:00,26.78,26.78,26.67,26.69,60700.0,23.5683,23.5683,23.4715,23.4891,60700.0
2015-01-15 12:45:00,26.68,26.72,26.63,26.71,62500.0,23.4803,23.5155,23.4363,23.5067,62500.0
2015-01-15 12:50:00,26.71,26.76,26.66,26.75,69400.0,23.5067,23.5507,23.4627,23.5419,69400.0
2015-01-15 12:55:00,26.75,26.76,26.71,26.73,44200.0,23.5419,23.5507,23.5067,23.5243,44200.0
2015-01-15 13:00:00,26.72,26.79,26.7,26.79,89400.0,23.5155,23.5771,23.4979,23.5771,89400.0
2015-01-15 13:05:00,26.79,26.8,26.75,26.78,59100.0,23.5771,23.5859,23.5419,23.5683,59100.0
2015-01-15 13:10:00,26.78,26.8,26.77,26.78,86600.0,23.5683,23.5859,23.5595,23.5683,86600.0
2015-01-15 13:15:00,26.78,26.83,26.78,26.8,93200.0,23.5683,23.6123,23.5683,23.5859,93200.0
2015-01-15 13:20:00,26.8,26.8,26.77,26.78,83100.0,23.5859,23.5859,23.5595,23.5683,83100.0
2015-01-15 13:25:00,26.78,26.79,26.7,26.7,56600.0,23.5683,23.5771,23.4979,23.4979,56600.0
2015-01-15 13:30:00,26.71,26.74,26.67,26.73,109100.0,23.5067,23.5331,23.4715,23.5243,109100.0
2015-01-15 13:35:00,26.73,26.74,26.72,26.73,99200.0,23.5243,23.5331,23.5155,23.5243,99200.0
2015-01-15 13:40:00,26.74,26.75,26.72,26.73,78100.0,23.5331,23.5419,23.5155,23.5243,78100.0
2015-01-15 13:45:00,26.73,26.75,26.71,26.74,65500.0,23.5243,23.5419,23.5067,23.5331,65500.0
2015-01-15 13:50:00,26.74,26.8,26.73,26.79,52800.0,23.5331,23.5859,23.5243,23.5771,52800.0
2015-01-15 13:55:00,26.78,26.79,26.71,26.73,79900.0,23.5683,23.5771,23.5067,23.5243,79900.0
2015-01-15 14:00:00,26.73,26.73,26.67,26.71,58800.0,23.5243,23.5243,23.4715,23.5067,58800.0
2015-01-15 14:05:00,26.71,26.75,26.68,26.75,66100.0,23.5067,23.5419,23.4803,23.5419,66100.0
2015-01-15 14:10:00,26.74,26.75,26.71,26.72,93500.0,23.5331,23.5419,23.5067,23.5155,93500.0
2015-01-15 14:15:00,26.73,26.81,26.72,26.77,90900.0,23.5243,23.5947,23.5155,23.5595,90900.0
2015-01-15 14:20:00,26.77,26.77,26.69,26.71,141500.0,23.5595,23.5595,23.4891,23.5067,141500.0
2015-01-15 14:25:00,26.71,26.73,25.37,26.68,523500.0,23.5067,23.5243,22.3274,23.4803,523500.0
2015-01-15 14:30:00,26.68,26.72,26.65,26.72,150100.0,23.4803,23.5155,23.4539,23.5155,150100.0
2015-01-15 14:35:00,26.72,26.73,26.69,26.71,105500.0,23.5155,23.5243,23.4891,23.5067,105500.0
2015-01-15 14:40:00,26.71,26.79,26.68,26.77,145700.0,23.5067,23.5771,23.4803,23.5595,145700.0
2015-01-15 14:45:00,26.77,26.84,26.74,26.83,262000.0,23.5595,23.6211,23.5331,23.6123,262000.0
2015-01-15 14:50:00,26.83,26.83,26.73,26.73,95500.0,23.6123,23.6123,23.5243,23.5243,95500.0
2015-01-15 14:55:00,26.74,26.82,26.72,26.8,108800.0,23.5331,23.6035,23.5155,23.5859,108800.0
2015-01-15 15:00:00,26.79,26.8,26.7,26.7,84500.0,23.5771,23.5859,23.4979,23.4979,84500.0
2015-01-15 15:05:00,26.71,26.71,26.66,26.67,119000.0,23.5067,23.5067,23.4627,23.4715,119000.0
2015-01-15 15:10:00,26.67,26.68,26.58,26.65,129000.0,23.4715,23.4803,23.3923,23.4539,129000.0
2015-01-15 15:15:00,26.65,26.68,26.63,26.68,198000.0,23.4539,23.4803,23.4363,23.4803,198000.0
2015-01-15 15:20:00,26.67,26.68,26.6,26.62,154500.0,23.4715,23.4803,23.4099,23.4275,154500.0
2015-01-15 15:25:00,26.62,26.71,26.62,26.68,107900.0,23.4275,23.5067,23.4275,23.4803,107900.0
2015-01-15 15:30:00,26.67,26.72,26.63,26.69,204700.0,23.4715,23.5155,23.4363,23.4891,204700.0
2015-01-15 15:35:00,26.69,26.69,26.63,26.64,240200.0,23.4891,23.4891,23.4363,23.4451,240200.0
2015-01-15 15:40:00,26.64,26.7,26.62,26.67,267200.0,23.4451,23.4979,23.4275,23.4715,267200.0
2015-01-15 15:45:00,26.67,26.72,26.66,26.7,378000.0,23.4715,23.5155,23.4627,23.4979,378000.0
2015-01-15 15:50:00,26.7,26.71,26.68,26.7,632800.0,23.4979,23.5067,23.4803,23.4979,632800.0
2015-01-15 15:55:00,26.7,26.78,26.69,26.72,959400.0,23.4979,23.5683,23.4891,23.5155,959400.0
2015-01-16 09:30:00,26.82,26.87,26.58,26.83,483300.0,23.6035,23.6475,23.3923,23.6123,483300.0
2015-01-16 09:35:00,26.85,26.94,26.65,26.77,207200.0,23.6299,23.7091,23.4539,23.5595,207200.0
2015-01-16 09:40:00,26.78,26.92,26.73,26.74,258400.0,23.5683,23.6915,23.5243,23.5331,258400.0
2015-01-16 09:45:00,26.73,26.82,26.65,26.74,221800.0,23.5243,23.6035,23.4539,23.5331,221800.0
2015-01-16 09:50:00,26.74,26.76,26.23,26.25,387700.0,23.5331,23.5507,23.0843,23.1019,387700.0
2015-01-16 09:55:00,26.25,26.34,26.18,26.22,170000.0,23.1019,23.1811,23.0403,23.0755,170000.0
2015-01-16 10:00:00,26.23,26.47,26.06,26.08,516300.0,23.0843,23.2955,22.9347,22.9523,516300.0
2015-01-16 10:05:00,26.07,26.11,25.79,25.83,344200.0,22.9435,22.9787,22.697,22.7322,344200.0
2015-01-16 10:10:00,25.83,25.91,25.68,25.73,253800.0,22.7322,22.8026,22.6002,22.6442,253800.0
2015-01-16 10:15:00,25.74,25.79,25.48,25.5,514700.0,22.653,22.697,22.4242,22.4418,514700.0
2015-01-16 10:20:00,25.5,25.77,25.43,25.75,499000.0,22.4418,22.6794,22.3802,22.6618,499000.0
2015-01-16 10:25:00,25.75,25.96,25.7,25.93,375000.0,22.6618,22.8467,22.6178,22.8202,375000.0
2015-01-16 10:30:00,25.93,26.02,25.87,26.01,385400.0,22.8202,22.8995,22.7674,22.8907,385400.0
2015-01-16 10:35:00,26.01,26.18,25.94,26.17,310100.0,22.8907,23.0403,22.829,23.0315,310100.0
2015-01-16 10:40:00,26.17,26.17,25.97,26.11,289100.0,23.0315,23.0315,22.8555,22.9787,289100.0
2015-01-16 10:45:00,26.11,26.13,26.0,26.06,118700.0,22.9787,22.9963,22.8819,22.9347,118700.0
2015-01-16 10:50:00,26.06,26.24,25.99,26.24,369600.0,22.9347,23.0931,22.8731,23.0931,369600.0
2015-01-16 10:55:00,26.24,26.44,26.22,26.43,311900.0,23.0931,23.2691,23.0755,23.2603,311900.0
2015-01-16 11:00:00,26.43,26.61,26.42,26.55,383500.0,23.2603,23.4187,23.2515,23.3659,383500.0
2015-01-16 11:05:00,26.55,26.82,26.49,26.8,484800.0,23.3659,23.6035,23.3131,23.5859,484800.0
2015-01-16 11:10:00,26.8,26.91,26.58,26.59,330900.0,23.5859,23.6827,23.3923,23.4011,330900.0
2015-01-16 11:15:00,26.6,26.64,26.48,26.54,177700.0,23.4099,23.4451,23.3043,23.3571,177700.0
2015-01-16 11:20:00,26.54,26.57,26.52,26.55,66900.0,23.3571,23.3835,23.3395,23.3659,66900.0
2015-01-16 11:25:00,26.55,26.56,26.51,26.51,58300.0,23.3659,23.3747,23.3307,23.3307,58300.0
2015-01-16 11:30:00,26.52,26.53,26.34,26.37,155000.0,23.3395,23.3483,23.1811,23.2075,155000.0
2015-01-16 11:35:00,26.37,26.52,26.37,26.49,193600.0,23.2075,23.3395,23.2075,23.3131,193600.0
2015-01-16 11:40:00,26.5,26.6,26.5,26.58,58600.0,23.3219,23.4099,23.3219,23.3923,58600.0
2015-01-16 11:45:00,26.58,26.67,26.55,26.57,88500.0,23.3923,23.4715,23.3659,23.3835,88500.0
2015-01-16 11:50:00,26.56,26.57,26.49,26.52,87700.0,23.3747,23.3835,23.3131,23.3395,87700.0
2015-01-16 11:55:00,26.51,26.55,26.48,26.53,121000.0,23.3307,23.3659,23.3043,23.3483,121000.0
2015-01-16 12:00:00,26.53,26.59,26.49,26.55,72200.0,23.3483,23.4011,23.3131,23.3659,72200.0
2015-01-16 12:05:00,26.55,26.55,26.45,26.47,58100.0,23.3659,23.3659,23.2779,23.2955,58100.0
2015-01-16 12:10:00,26.47,26.53,26.47,26.51,49800.0,23.2955,23.3483,23.2955,23.3307,49800.0
2015-01-16 12:15:00,26.52,26.55,26.51,26.55,15900.0,23.3395,23.3659,23.3307,23.3659,15900.0
2015-01-16 12:20:00,26.54,26.55,26.5,26.54,61500.0,23.3571,23.3659,23.3219,23.3571,61500.0
2015-01-16 12:25:00,26.53,26.61,26.52,26.6,63400.0,23.3483,23.4187,23.3395,23.4099,63400.0
2015-01-16 12:30:00,26.61,26.64,26.59,26.63,39900.0,23.4187,23.4451,23.4011,23.4363,39900.0
2015-01-16 12:35:00,26.63,26.63,26.59,26.61,54200.0,23.4363,23.4363,23.4011,23.4187,54200.0
2015-01-16 12:40:00,26.61,26.69,26.59,26.68,98400.0,23.4187,23.4891,23.4011,23.4803,98400.0
2015-01-16 12:45:00,26.68,26.7,26.65,26.7,36100.0,23.4803,23.4979,23.4539,23.4979,36100.0
2015-01-16 12:50:00,26.7,26.77,26.69,26.72,96900.0,23.4979,23.5595,23.4891,23.5155,96900.0
2015-01-16 12:55:00,26.73,26.74,26.66,26.69,50500.0,23.5243,23.5331,23.4627,23.4891,50500.0
2015-01-16 13:00:00,26.69,26.71,26.63,26.64,73900.0,23.4891,23.5067,23.4363,23.4451,73900.0
2015-01-16 13:05:00,26.64,26.68,26.59,26.6,165400.0,23.4451,23.4803,23.4011,23.4099,165400.0
2015-01-16 13:10:00,26.6,26.66,26.59,26.65,45700.0,23.4099,23.4627,23.4011,23.4539,45700.0
2015-01-16 13:15:00,26.65,26.67,26.62,26.62,32600.0,23.4539,23.4715,23.4275,23.4275,32600.0
2015-01-16 13:20:00,26.62,26.66,26.6,26.65,37600.0,23.4275,23.4627,23.4099,23.4539,37600.0
2015-01-16 13:25:00,26.64,26.64,26.55,26.6,49500.0,23.4451,23.4451,23.3659,23.4099,49500.0
2015-01-16 13:30:00,26.6,26.64,26.58,26.64,58100.0,23.4099,23.4451,23.3923,23.4451,58100.0
2015-01-16 13:35:00,26.64,26.64,26.59,26.62,73500.0,23.4451,23.4451,23.4011,23.4275,73500.0
2015-01-16 13:40:00,26.62,26.62,26.58,26.59,42000.0,23.4275,23.4275,23.3923,23.4011,42000.0
2015-01-16 13:45:00,26.59,26.69,26.57,26.69,230400.0,23.4011,23.4891,23.3835,23.4891,230400.0
2015-01-16 13:50:00,26.68,26.72,26.67,26.71,46100.0,23.4803,23.5155,23.4715,23.5067,46100.0
2015-01-16 13:55:00,26.71,26.75,26.7,26.74,42700.0,23.5067,23.5419,23.4979,23.5331,42700.0
2015-01-16 14:00:00,26.74,26.74,26.66,26.67,68900.0,23.5331,23.5331,23.4627,23.4715,68900.0
2015-01-16 14:05:00,26.67,26.69,26.66,26.66,34700.0,23.4715,23.4891,23.4627,23.4627,34700.0
2015-01-16 14:10:00,26.67,26.67,26.61,26.64,54000.0,23.4715,23.4715,23.4187,23.4451,54000.0
2015-01-16 14:15:00,26.64,26.7,26.63,26.65,132100.0,23.4451,23.4979,23.4363,23.4539,132100.0
2015-01-16 14:20:00,26.65,26.69,26.64,26.69,212400.0,23.4539,23.4891,23.4451,23.4891,212400.0
2015-01-16 14:25:00,26.69,26.71,26.65,26.67,51700.0,23.4891,23.5067,23.4539,23.4715,51700.0
2015-01-16 14:30:00,26.67,26.67,26.61,26.63,68300.0,23.4715,23.4715,23.4187,23.4363,68300.0
2015-01-16 14:35:00,26.63,26.63,26.51,26.55,174200.0,23.4363,23.4363,23.3307,23.3659,174200.0
2015-01-16 14:40:00,26.55,26.67,26.54,26.64,69600.0,23.3659,23.4715,23.3571,23.4451,69600.0
2015-01-16 14:45:00,26.65,26.65,26.62,26.62,55300.0,23.4539,23.4539,23.4275,23.4275,55300.0
2015-01-16 14:50:00,26.64,26.72,26.63,26.66,111900.0,23.4451,23.5155,23.4363,23.4627,111900.0
2015-01-16 14:55:00,26.66,26.69,26.65,26.69,52500.0,23.4627,23.4891,23.4539,23.4891,52500.0
2015-01-16 15:00:00,26.69,26.69,26.62,26.68,130000.0,23.4891,23.4891,23.4275,23.4803,130000.0
2015-01-16 15:05:00,26.68,26.68,26.65,26.68,90800.0,23.4803,23.4803,23.4539,23.4803,90800.0
2015-01-16 15:10:00,26.67,26.68,26.65,26.67,79500.0,23.4715,23.4803,23.4539,23.4715,79500.0
2015-01-16 15:15:00,26.67,26.71,26.65,26.69,95100.0,23.4715,23.5067,23.4539,23.4891,95100.0
2015-01-16 15:20:00,26.68,26.76,26.68,26.76,130200.0,23.4803,23.5507,23.4803,23.5507,130200.0
2015-01-16 15:25:00,26.76,26.76,26.7,26.73,268800.0,23.5507,23.5507,23.4979,23.5243,268800.0
2015-01-16 15:30:00,26.73,26.75,26.71,26.75,170400.0,23.5243,23.5419,23.5067,23.5419,170400.0
2015-01-16 15:35:00,26.75,26.88,26.74,26.88,149900.0,23.5419,23.6563,23.5331,23.6563,149900.0
2015-01-16 15:40:00,26.88,26.9,26.78,26.88,403300.0,23.6563,23.6739,23.5683,23.6563,403300.0
2015-01-16 15:45:00,26.88,26.94,26.87,26.9,328000.0,23.6563,23.7091,23.6475,23.6739,328000.0
2015-01-16 15:50:00,26.91,26.92,26.82,26.84,281800.0,23.6827,23.6915,23.6035,23.6211,281800.0
2015-01-16 15:55:00,26.84,26.92,26.83,26.9,636300.0,23.6211,23.6915,23.6123,23.6739,636300.0
2015-01-20 09:30:00,27.0,27.1,26.87,27.03,224800.0,23.7619,23.8499,23.6475,23.7883,224800.0
2015-01-20 09:35:00,27.01,27.01,26.73,26.83,171000.0,23.7707,23.7707,23.5243,23.6123,171000.0
2015-01-20 09:40:00,26.83,26.85,26.67,26.73,272100.0,23.6123,23.6299,23.4715,23.5243,272100.0
2015-01-20 09:45:00,26.73,26.76,26.53,26.53,110700.0,23.5243,23.5507,23.3483,23.3483,110700.0
2015-01-20 09:50:00,26.53,26.56,26.46,26.51,108900.0,23.3483,23.3747,23.2867,23.3307,108900.0
2015-01-20 09:55:00,26.51,26.54,26.44,26.51,116700.0,23.3307,23.3571,23.2691,23.3307,116700.0
2015-01-20 10:00:00,26.52,26.57,26.42,26.49,191500.0,23.3395,23.3835,23.2515,23.3131,191500.0
2015-01-20 10:05:00,26.49,26.58,26.47,26.52,83400.0,23.3131,23.3923,23.2955,23.3395,83400.0
2015-01-20 10:10:00,26.53,26.54,26.44,26.44,178700.0,23.3483,23.3571,23.2691,23.2691,178700.0
2015-01-20 10:15:00,26.44,26.45,26.34,26.43,156400.0,23.2691,23.2779,23.1811,23.2603,156400.0
2015-01-20 10:20:00,26.43,26.62,26.43,26.61,69000.0,23.2603,23.4275,23.2603,23.4187,69000.0
2015-01-20 10:25:00,26.62,26.63,26.54,26.57,75800.0,23.4275,23.4363,23.3571,23.3835,75800.0
2015-01-20 10:30:00,26.58,26.58,26.39,26.39,105100.0,23.3923,23.3923,23.2251,23.2251,105100.0
2015-01-20 10:35:00,26.4,26.47,26.39,26.41,61500.0,23.2339,23.2955,23.2251,23.2427,61500.0
2015-01-20 10:40:00,26.4,26.41,26.35,26.39,54800.0,23.2339,23.2427,23.1899,23.2251,54800.0
2015-01-20 10:45:00,26.38,26.45,26.36,26.45,49200.0,23.2163,23.2779,23.1987,23.2779,49200.0
2015-01-20 10:50:00,26.45,26.45,26.34,26.36,86200.0,23.2779,23.2779,23.1811,23.1987,86200.0
2015-01-20 10:55:00,26.37,26.39,26.32,26.33,58400.0,23.2075,23.2251,23.1635,23.1723,58400.0
2015-01-20 11:00:00,26.33,26.35,26.3,26.33,78800.0,23.1723,23.1899,23.1459,23.1723,78800.0
2015-01-20 11:05:00,26.33,26.36,26.28,26.34,80800.0,23.1723,23.1987,23.1283,23.1811,80800.0
2015-01-20 11:10:00,26.34,26.38,26.32,26.38,50400.0,23.1811,23.2163,23.1635,23.2163,50400.0
2015-01-20 11:15:00,26.4,26.4,26.33,26.38,38700.0,23.2339,23.2339,23.1723,23.2163,38700.0
2015-01-20 11:20:00,26.39,26.42,26.34,26.35,87300.0,23.2251,23.2515,23.1811,23.1899,87300.0
2015-01-20 11:25:00,26.35,26.38,26.33,26.36,71100.0,23.1899,23.2163,23.1723,23.1987,71100.0
2015-01-20 11:30:00,26.35,26.39,26.33,26.37,44000.0,23.1899,23.2251,23.1723,23.2075,44000.0
2015-01-20 11:35:00,26.37,26.38,26.33,26.35,32000.0,23.2075,23.2163,23.1723,23.1899,32000.0
2015-01-20 11:40:00,26.34,26.35,26.3,26.32,66300.0,23.1811,23.1899,23.1459,23.1635,66300.0
2015-01-20 11:45:00,26.31,26.31,26.25,26.29,78400.0,23.1547,23.1547,23.1019,23.1371,78400.0
2015-01-20 11:50:00,26.29,26.33,26.26,26.3,95600.0,23.1371,23.1723,23.1107,23.1459,95600.0
2015-01-20 11:55:00,26.29,26.32,26.29,26.32,61600.0,23.1371,23.1635,23.1371,23.1635,61600.0
2015-01-20 12:00:00,26.31,26.34,26.3,26.3,36200.0,23.1547,23.1811,23.1459,23.1459,36200.0
2015-01-20 12:05:00,26.29,26.37,26.26,26.35,111400.0,23.1371,23.2075,23.1107,23.1899,111400.0
2015-01-20 12:10:00,26.35,26.4,26.35,26.37,58300.0,23.1899,23.2339,23.1899,23.2075,58300.0
2015-01-20 12:15:00,26.38,26.4,26.35,26.36,20800.0,23.2163,23.2339,23.1899,23.1987,20800.0
2015-01-20 12:20:00,26.36,26.36,26.34,26.34,18600.0,23.1987,23.1987,23.1811,23.1811,18600.0
2015-01-20 12:25:00,26.34,26.43,26.34,26.42,31800.0,23.1811,23.2603,23.1811,23.2515,31800.0
2015-01-20 12:30:00,26.43,26.45,26.41,26.43,46200.0,23.2603,23.2779,23.2427,23.2603,46200.0
2015-01-20 12:35:00,26.43,26.46,26.4,26.46,25700.0,23.2603,23.2867,23.2339,23.2867,25700.0
2015-01-20 12:40:00,26.45,26.46,26.43,26.45,23500.0,23.2779,23.2867,23.2603,23.2779,23500.0
2015-01-20 12:45:00,26.46,26.56,26.46,26.49,69100.0,23.2867,23.3747,23.2867,23.3131,69100.0
2015-01-20 12:50:00,26.48,26.57,26.47,26.47,109200.0,23.3043,23.3835,23.2955,23.2955,109200.0
2015-01-20 12:55:00,26.47,26.5,26.46,26.49,38700.0,23.2955,23.3219,23.2867,23.3131,38700.0
2015-01-20 13:00:00,26.49,26.53,26.48,26.48,29200.0,23.3131,23.3483,23.3043,23.3043,29200.0
2015-01-20 13:05:00,26.48,26.49,26.37,26.37,62100.0,23.3043,23.3131,23.2075,23.2075,62100.0
2015-01-20 13:10:00,26.37,26.45,26.35,26.4,59400.0,23.2075,23.2779,23.1899,23.2339,59400.0
2015-01-20 13:15:00,26.4,26.52,26.39,26.5,73300.0,23.2339,23.3395,23.2251,23.3219,73300.0
2015-01-20 13:20:00,26.5,26.57,26.48,26.53,134000.0,23.3219,23.3835,23.3043,23.3483,134000.0
2015-01-20 13:25:00,26.53,26.53,26.45,26.45,30200.0,23.3483,23.3483,23.2779,23.2779,30200.0
2015-01-20 13:30:00,26.46,26.5,26.45,26.46,25500.0,23.2867,23.3219,23.2779,23.2867,25500.0
2015-01-20 13:35:00,26.45,26.53,26.43,26.51,68300.0,23.2779,23.3483,23.2603,23.3307,68300.0
2015-01-20 13:40:00,26.51,26.52,26.46,26.5,98700.0,23.3307,23.3395,23.2867,23.3219,98700.0
2015-01-20 13:45:00,26.5,26.51,26.48,26.48,15900.0,23.3219,23.3307,23.3043,23.3043,15900.0
2015-01-20 13:50:00,26.48,26.5,26.45,26.46,24100.0,23.3043,23.3219,23.2779,23.2867,24100.0
2015-01-20 13:55:00,26.46,26.46,26.39,26.41,51600.0,23.2867,23.2867,23.2251,23.2427,51600.0
2015-01-20 14:00:00,26.42,26.45,26.37,26.43,122100.0,23.2515,23.2779,23.2075,23.2603,122100.0
2015-01-20 14:05:00,26.43,26.45,26.38,26.44,37100.0,23.2603,23.2779,23.2163,23.2691,37100.0
2015-01-20 14:10:00,26.45,26.45,26.42,26.45,12800.0,23.2779,23.2779,23.2515,23.2779,12800.0
2015-01-20 14:15:00,26.45,26.45,26.41,26.41,24000.0,23.2779,23.2779,23.2427,23.2427,24000.0
2015-01-20 14:20:00,26.41,26.42,26.38,26.41,35100.0,23.2427,23.2515,23.2163,23.2427,35100.0
2015-01-20 14:25:00,26.41,26.42,26.38,26.42,30300.0,23.2427,23.2515,23.2163,23.2515,30300.0
2015-01-20 14:30:00,26.41,26.48,26.36,26.48,113600.0,23.2427,23.3043,23.1987,23.3043,113600.0
2015-01-20 14:35:00,26.48,26.56,26.48,26.56,47100.0,23.3043,23.3747,23.3043,23.3747,47100.0
2015-01-20 14:40:00,26.57,26.66,26.56,26.64,91500.0,23.3835,23.4627,23.3747,23.4451,91500.0
2015-01-20 14:45:00,26.64,26.72,26.64,26.69,84800.0,23.4451,23.5155,23.4451,23.4891,84800.0
2015-01-20 14:50:00,26.69,26.69,26.64,26.64,58200.0,23.4891,23.4891,23.4451,23.4451,58200.0
2015-01-20 14:55:00,26.64,26.68,26.64,26.67,65400.0,23.4451,23.4803,23.4451,23.4715,65400.0
2015-01-20 15:00:00,26.67,26.67,26.58,26.6,177700.0,23.4715,23.4715,23.3923,23.4099,177700.0
2015-01-20 15:05:00,26.6,26.66,26.57,26.66,154100.0,23.4099,23.4627,23.3835,23.4627,154100.0
2015-01-20 15:10:00,26.66,26.68,26.64,26.68,49600.0,23.4627,23.4803,23.4451,23.4803,49600.0
2015-01-20 15:15:00,26.68,26.74,26.66,26.73,98700.0,23.4803,23.5331,23.4627,23.5243,98700.0
2015-01-20 15:20:00,26.74,26.74,26.64,26.68,110700.0,23.5331,23.5331,23.4451,23.4803,110700.0
2015-01-20 15:25:00,26.69,26.75,26.68,26.75,181000.0,23.4891,23.5419,23.4803,23.5419,181000.0
2015-01-20 15:30:00,26.75,26.76,26.69,26.71,294300.0,23.5419,23.5507,23.4891,23.5067,294300.0
2015-01-20 15:35:00,26.71,26.74,26.7,26.73,112000.0,23.5067,23.5331,23.4979,23.5243,112000.0
2015-01-20 15:40:00,26.74,26.8,26.73,26.74,288400.0,23.5331,23.5859,23.5243,23.5331,288400.0
2015-01-20 15:45:00,26.74,26.77,26.74,26.75,194600.0,23.5331,23.5595,23.5331,23.5419,194600.0
2015-01-20 15:50:00,26.75,26.75,26.67,26.69,281400.0,23.5419,23.5419,23.4715,23.4891,281400.0
2015-01-20 15:55:00,26.69,26.75,26.68,26.75,345300.0,23.4891,23.5419,23.4803,23.5419,345300.0
2015-01-21 09:30:00,26.55,26.56,26.22,26.23,140900.0,23.3659,23.3747,23.0755,23.0843,140900.0
2015-01-21 09:35:00,26.24,26.62,26.17,26.55,206000.0,23.0931,23.4275,23.0315,23.3659,206000.0
2015-01-21 09:40:00,26.54,26.59,26.44,26.46,166700.0,23.3571,23.4011,23.2691,23.2867,166700.0
2015-01-21 09:45:00,26.46,26.5,26.35,26.38,112100.0,23.2867,23.3219,23.1899,23.2163,112100.0
2015-01-21 09:50:00,26.38,26.5,26.37,26.42,90100.0,23.2163,23.3219,23.2075,23.2515,90100.0
2015-01-21 09:55:00,26.43,26.52,26.42,26.46,114600.0,23.2603,23.3395,23.2515,23.2867,114600.0
2015-01-21 10:00:00,26.46,26.6,26.46,26.52,137500.0,23.2867,23.4099,23.2867,23.3395,137500.0
2015-01-21 10:05:00,26.52,26.59,26.49,26.52,94200.0,23.3395,23.4011,23.3131,23.3395,94200.0
2015-01-21 10:10:00,26.53,26.53,26.42,26.5,56600.0,23.3483,23.3483,23.2515,23.3219,56600.0
2015-01-21 10:15:00,26.5,26.68,26.49,26.67,80600.0,23.3219,23.4803,23.3131,23.4715,80600.0
2015-01-21 10:20:00,26.67,26.68,26.55,26.57,65800.0,23.4715,23.4803,23.3659,23.3835,65800.0
2015-01-21 10:25:00,26.57,26.68,26.56,26.67,100900.0,23.3835,23.4803,23.3747,23.4715,100900.0
2015-01-21 10:30:00,26.67,26.74,26.65,26.72,128900.0,23.4715,23.5331,23.4539,23.5155,128900.0
2015-01-21 10:35:00,26.72,26.72,26.64,26.65,102700.0,23.5155,23.5155,23.4451,23.4539,102700.0
2015-01-21 10:40:00,26.64,26.65,26.61,26.64,71700.0,23.4451,23.4539,23.4187,23.4451,71700.0
2015-01-21 10:45:00,26.64,26.72,26.63,26.72,133100.0,23.4451,23.5155,23.4363,23.5155,133100.0
2015-01-21 10:50:00,26.73,26.92,26.72,26.91,161200.0,23.5243,23.6915,23.5155,23.6827,161200.0
2015-01-21 10:55:00,26.9,26.94,26.89,26.93,136600.0,23.6739,23.7091,23.6651,23.7003,136600.0
2015-01-21 11:00:00,26.94,26.97,26.91,26.91,177000.0,23.7091,23.7355,23.6827,23.6827,177000.0
2015-01-21 11:05:00,26.91,26.93,26.88,26.91,115900.0,23.6827,23.7003,23.6563,23.6827,115900.0
2015-01-21 11:10:00,26.9,26.94,26.89,26.94,71500.0,23.6739,23.7091,23.6651,23.7091,71500.0
2015-01-21 11:15:00,26.93,26.95,26.9,26.91,83900.0,23.7003,23.7179,23.6739,23.6827,83900.0
2015-01-21 11:20:00,26.91,26.91,26.81,26.84,166800.0,23.6827,23.6827,23.5947,23.6211,166800.0
2015-01-21 11:25:00,26.84,26.88,26.83,26.88,77200.0,23.6211,23.6563,23.6123,23.6563,77200.0
2015-01-21 11:30:00,26.88,26.92,26.88,26.89,76500.0,23.6563,23.6915,23.6563,23.6651,76500.0
2015-01-21 11:35:00,26.88,26.89,26.79,26.8,53500.0,23.6563,23.6651,23.5771,23.5859,53500.0
2015-01-21 11:40:00,26.8,26.82,26.76,26.78,44700.0,23.5859,23.6035,23.5507,23.5683,44700.0
2015-01-21 11:45:00,26.78,26.81,26.75,26.81,46200.0,23.5683,23.5947,23.5419,23.5947,46200.0
2015-01-21 11:50:00,26.8,26.87,26.8,26.81,41900.0,23.5859,23.6475,23.5859,23.5947,41900.0
2015-01-21 11:55:00,26.8,26.83,26.78,26.79,42100.0,23.5859,23.6123,23.5683,23.5771,42100.0
2015-01-21 12:00:00,26.79,26.81,26.75,26.76,34500.0,23.5771,23.5947,23.5419,23.5507,34500.0
2015-01-21 12:05:00,26.75,26.77,26.68,26.7,75300.0,23.5419,23.5595,23.4803,23.4979,75300.0
2015-01-21 12:10:00,26.7,26.72,26.68,26.71,42400.0,23.4979,23.5155,23.4803,23.5067,42400.0
2015-01-21 12:15:00,26.71,26.77,26.71,26.76,91400.0,23.5067,23.5595,23.5067,23.5507,91400.0
2015-01-21 12:20:00,26.76,26.8,26.75,26.78,45900.0,23.5507,23.5859,23.5419,23.5683,45900.0
2015-01-21 12:25:00,26.78,26.82,26.78,26.82,40100.0,23.5683,23.6035,23.5683,23.6035,40100.0
2015-01-21 12:30:00,26.82,26.85,26.75,26.77,82600.0,23.6035,23.6299,23.5419,23.5595,82600.0
2015-01-21 12:35:00,26.77,26.79,26.71,26.73,75200.0,23.5595,23.5771,23.5067,23.5243,75200.0
2015-01-21 12:40:00,26.73,26.74,26.7,26.7,28000.0,23.5243,23.5331,23.4979,23.4979,28000.0
2015-01-21 12:45:00,26.7,26.74,26.7,26.7,37200.0,23.4979,23.5331,23.4979,23.4979,37200.0
2015-01-21 12:50:00,26.71,26.73,26.59,26.63,74400.0,23.5067,23.5243,23.4011,23.4363,74400.0
2015-01-21 12:55:00,26.63,26.64,26.61,26.62,23400.0,23.4363,23.4451,23.4187,23.4275,23400.0
2015-01-21 13:00:00,26.61,26.66,26.57,26.65,56400.0,23.4187,23.4627,23.3835,23.4539,56400.0
2015-01-21 13:05:00,26.66,26.68,26.61,26.68,41600.0,23.4627,23.4803,23.4187,23.4803,41600.0
2015-01-21 13:10:00,26.67,26.7,26.66,26.68,50200.0,23.4715,23.4979,23.4627,23.4803,50200.0
2015-01-21 13:15:00,26.69,26.69,26.65,26.65,38100.0,23.4891,23.4891,23.4539,23.4539,38100.0
2015-01-21 13:20:00,26.65,26.66,26.62,26.63,102000.0,23.4539,23.4627,23.4275,23.4363,102000.0
2015-01-21 13:25:00,26.64,26.64,26.54,26.59,71300.0,23.4451,23.4451,23.3571,23.4011,71300.0
2015-01-21 13:30:00,26.59,26.61,26.56,26.61,65600.0,23.4011,23.4187,23.3747,23.4187,65600.0
2015-01-21 13:35:00,26.6,26.66,26.58,26.66,55200.0,23.4099,23.4627,23.3923,23.4627,55200.0
2015-01-21 13:40:00,26.66,26.67,26.64,26.66,34500.0,23.4627,23.4715,23.4451,23.4627,34500.0
2015-01-21 13:45:00,26.66,26.68,26.63,26.65,76100.0,23.4627,23.4803,23.4363,23.4539,76100.0
2015-01-21 13:50:00,26.67,26.67,26.59,26.6,44200.0,23.4715,23.4715,23.4011,23.4099,44200.0
2015-01-21 13:55:00,26.6,26.6,26.54,26.57,95900.0,23.4099,23.4099,23.3571,23.3835,95900.0
2015-01-21 14:00:00,26.56,26.59,26.5,26.59,102300.0,23.3747,23.4011,23.3219,23.4011,102300.0
2015-01-21 14:05:00,26.58,26.62,26.56,26.59,72200.0,23.3923,23.4275,23.3747,23.4011,72200.0
2015-01-21 14:10:00,26.59,26.67,26.56,26.67,83500.0,23.4011,23.4715,23.3747,23.4715,83500.0
2015-01-21 14:15:00,26.67,26.69,26.63,26.64,58000.0,23.4715,23.4891,23.4363,23.4451,58000.0
2015-01-21 14:20:00,26.64,26.66,26.62,26.63,59000.0,23.4451,23.4627,23.4275,23.4363,59000.0
2015-01-21 14:25:00,26.64,26.66,26.58,26.61,66100.0,23.4451,23.4627,23.3923,23.4187,66100.0
2015-01-21 14:30:00,26.61,26.62,26.58,26.61,51500.0,23.4187,23.4275,23.3923,23.4187,51500.0
2015-01-21 14:35:00,26.61,26.61,26.54,26.54,136700.0,23.4187,23.4187,23.3571,23.3571,136700.0
2015-01-21 14:40:00,26.54,26.62,26.52,26.62,67100.0,23.3571,23.4275,23.3395,23.4275,67100.0
2015-01-21 14:45:00,26.62,26.68,26.61,26.68,65900.0,23.4275,23.4803,23.4187,23.4803,65900.0
2015-01-21 14:50:00,26.67,26.68,26.63,26.64,57800.0,23.4715,23.4803,23.4363,23.4451,57800.0
2015-01-21 14:55:00,26.63,26.66,26.62,26.63,58600.0,23.4363,23.4627,23.4275,23.4363,58600.0
2015-01-21 15:00:00,26.62,26.64,26.57,26.57,60700.0,23.4275,23.4451,23.3835,23.3835,60700.0
2015-01-21 15:05:00,26.57,26.58,26.49,26.49,50200.0,23.3835,23.3923,23.3131,23.3131,50200.0
2015-01-21 15:10:00,26.49,26.61,26.47,26.6,204400.0,23.3131,23.4187,23.2955,23.4099,204400.0
2015-01-21 15:15:00,26.6,26.69,26.59,26.67,104700.0,23.4099,23.4891,23.4011,23.4715,104700.0
2015-01-21 15:20:00,26.67,26.68,26.61,26.62,74500.0,23.4715,23.4803,23.4187,23.4275,74500.0
2015-01-21 15:25:00,26.62,26.65,26.6,26.61,86700.0,23.4275,23.4539,23.4099,23.4187,86700.0
2015-01-21 15:30:00,26.61,26.69,26.6,26.69,121000.0,23.4187,23.4891,23.4099,23.4891,121000.0
2015-01-21 15:35:00,26.69,26.69,26.65,26.66,112000.0,23.4891,23.4891,23.4539,23.4627,112000.0
2015-01-21 15:40:00,26.65,26.71,26.65,26.7,163600.0,23.4539,23.5067,23.4539,23.4979,163600.0
2015-01-21 15:45:00,26.71,26.73,26.7,26.71,220300.0,23.5067,23.5243,23.4979,23.5067,220300.0
2015-01-21 15:50:00,26.71,26.72,26.69,26.69,324800.0,23.5067,23.5155,23.4891,23.4891,324800.0
2015-01-21 15:55:00,26.7,26.74,26.69,26.71,512500.0,23.4979,23.5331,23.4891,23.5067,512500.0
2015-01-22 09:30:00,27.19,27.19,26.69,26.71,359800.0,23.9291,23.9291,23.4891,23.5067,359800.0
2015-01-22 09:35:00,26.72,26.72,26.46,26.5,240500.0,23.5155,23.5155,23.2867,23.3219,240500.0
2015-01-22 09:40:00,26.51,26.52,26.37,26.39,270300.0,23.3307,23.3395,23.2075,23.2251,270300.0
2015-01-22 09:45:00,26.39,26.43,26.2,26.29,199700.0,23.2251,23.2603,23.0579,23.1371,199700.0
2015-01-22 09:50:00,26.27,26.33,26.19,26.24,374900.0,23.1195,23.1723,23.0491,23.0931,374900.0
2015-01-22 09:55:00,26.24,26.31,26.2,26.28,152000.0,23.0931,23.1547,23.0579,23.1283,152000.0
2015-01-22 10:00:00,26.27,26.4,26.25,26.38,100800.0,23.1195,23.2339,23.1019,23.2163,100800.0
2015-01-22 10:05:00,26.38,26.45,26.37,26.39,116700.0,23.2163,23.2779,23.2075,23.2251,116700.0
2015-01-22 10:10:00,26.39,26.52,26.36,26.51,79400.0,23.2251,23.3395,23.1987,23.3307,79400.0
2015-01-22 10:15:00,26.5,26.69,26.49,26.67,121800.0,23.3219,23.4891,23.3131,23.4715,121800.0
2015-01-22 10:20:00,26.67,26.73,26.66,26.7,82600.0,23.4715,23.5243,23.4627,23.4979,82600.0
2015-01-22 10:25:00,26.7,26.72,26.65,26.66,150200.0,23.4979,23.5155,23.4539,23.4627,150200.0
2015-01-22 10:30:00,26.66,26.72,26.66,26.68,77700.0,23.4627,23.5155,23.4627,23.4803,77700.0
2015-01-22 10:35:00,26.68,26.86,26.68,26.84,231100.0,23.4803,23.6387,23.4803,23.6211,231100.0
2015-01-22 10:40:00,26.84,26.88,26.83,26.88,72400.0,23.6211,23.6563,23.6123,23.6563,72400.0
2015-01-22 10:45:00,26.87,26.97,26.87,26.96,154000.0,23.6475,23.7355,23.6475,23.7267,154000.0
2015-01-22 10:50:00,26.95,26.99,26.94,26.96,88000.0,23.7179,23.7531,23.7091,23.7267,88000.0
2015-01-22 10:55:00,26.96,27.04,26.96,27.02,144500.0,23.7267,23.7971,23.7267,23.7795,144500.0
2015-01-22 11:00:00,27.02,27.04,26.94,26.94,130000.0,23.7795,23.7971,23.7091,23.7091,130000.0
2015-01-22 11:05:00,26.94,26.94,26.85,26.89,99100.0,23.7091,23.7091,23.6299,23.6651,99100.0
2015-01-22 11:10:00,26.88,26.89,26.82,26.83,106500.0,23.6563,23.6651,23.6035,23.6123,106500.0
2015-01-22 11:15:00,26.84,26.84,26.78,26.82,103700.0,23.6211,23.6211,23.5683,23.6035,103700.0
2015-01-22 11:20:00,26.83,26.91,26.82,26.9,47200.0,23.6123,23.6827,23.6035,23.6739,47200.0
2015-01-22 11:25:00,26.89,26.96,26.89,26.91,74800.0,23.6651,23.7267,23.6651,23.6827,74800.0
2015-01-22 11:30:00,26.91,26.94,26.85,26.89,65300.0,23.6827,23.7091,23.6299,23.6651,65300.0
2015-01-22 11:35:00,26.89,26.92,26.87,26.89,47600.0,23.6651,23.6915,23.6475,23.6651,47600.0
2015-01-22 11:40:00,26.89,26.92,26.87,26.88,54400.0,23.6651,23.6915,23.6475,23.6563,54400.0
2015-01-22 11:45:00,26.89,26.91,26.88,26.9,50600.0,23.6651,23.6827,23.6563,23.6739,50600.0
2015-01-22 11:50:00,26.9,26.96,26.88,26.95,64600.0,23.6739,23.7267,23.6563,23.7179,64600.0
2015-01-22 11:55:00,26.95,27.1,26.94,27.1,155000.0,23.7179,23.8499,23.7091,23.8499,155000.0
2015-01-22 12:00:00,27.1,27.13,27.02,27.03,137600.0,23.8499,23.8763,23.7795,23.7883,137600.0
2015-01-22 12:05:00,27.04,27.05,26.96,26.99,141800.0,23.7971,23.8059,23.7267,23.7531,141800.0
2015-01-22 12:10:00,26.99,27.03,26.95,27.01,75400.0,23.7531,23.7883,23.7179,23.7707,75400.0
2015-01-22 12:15:00,27.0,27.01,26.97,26.99,52400.0,23.7619,23.7707,23.7355,23.7531,52400.0
2015-01-22 12:20:00,26.98,27.01,26.97,26.99,72100.0,23.7443,23.7707,23.7355,23.7531,72100.0
2015-01-22 12:25:00,26.99,27.01,26.99,27.0,23200.0,23.7531,23.7707,23.7531,23.7619,23200.0
2015-01-22 12:30:00,26.99,27.02,26.97,26.99,82100.0,23.7531,23.7795,23.7355,23.7531,82100.0
2015-01-22 12:35:00,26.99,27.03,26.99,27.01,32600.0,23.7531,23.7883,23.7531,23.7707,32600.0
2015-01-22 12:40:00,27.01,27.07,27.0,27.05,62300.0,23.7707,23.8235,23.7619,23.8059,62300.0
2015-01-22 12:45:00,27.04,27.06,27.02,27.04,42200.0,23.7971,23.8147,23.7795,23.7971,42200.0
2015-01-22 12:50:00,27.04,27.07,27.01,27.02,52900.0,23.7971,23.8235,23.7707,23.7795,52900.0
2015-01-22 12:55:00,27.02,27.05,27.0,27.04,50000.0,23.7795,23.8059,23.7619,23.7971,50000.0
2015-01-22 13:00:00,27.05,27.12,27.04,27.12,37900.0,23.8059,23.8675,23.7971,23.8675,37900.0
2015-01-22 13:05:00,27.11,27.12,27.09,27.12,34000.0,23.8587,23.8675,23.8411,23.8675,34000.0
2015-01-22 13:10:00,27.12,27.14,27.11,27.14,72600.0,23.8675,23.8851,23.8587,23.8851,72600.0
2015-01-22 13:15:00,27.14,27.15,27.11,27.13,88400.0,23.8851,23.8939,23.8587,23.8763,88400.0
2015-01-22 13:20:00,27.12,27.19,27.1,27.19,127000.0,23.8675,23.9291,23.8499,23.9291,127000.0
2015-01-22 13:25:00,27.18,27.24,27.17,27.2,239900.0,23.9203,23.9731,23.9115,23.9379,239900.0
2015-01-22 13:30:00,27.2,27.24,27.19,27.24,75900.0,23.9379,23.9731,23.9291,23.9731,75900.0
2015-01-22 13:35:00,27.24,27.26,27.23,27.26,71200.0,23.9731,23.9907,23.9643,23.9907,71200.0
2015-01-22 13:40:00,27.26,27.27,27.24,27.26,74300.0,23.9907,23.9995,23.9731,23.9907,74300.0
2015-01-22 13:45:00,27.26,27.31,27.24,27.3,100500.0,23.9907,24.0347,23.9731,24.0259,100500.0
2015-01-22 13:50:00,27.31,27.37,27.31,27.37,132700.0,24.0347,24.0876,24.0347,24.0876,132700.0
2015-01-22 13:55:00,27.37,27.37,27.28,27.28,75100.0,24.0876,24.0876,24.0083,24.0083,75100.0
2015-01-22 14:00:00,27.28,27.35,27.28,27.35,49500.0,24.0083,24.0699,24.0083,24.0699,49500.0
2015-01-22 14:05:00,27.35,27.37,27.31,27.36,62700.0,24.0699,24.0876,24.0347,24.0788,62700.0
2015-01-22 14:10:00,27.36,27.38,27.35,27.38,36000.0,24.0788,24.0964,24.0699,24.0964,36000.0
2015-01-22 14:15:00,27.38,27.48,27.37,27.48,173700.0,24.0964,24.1844,24.0876,24.1844,173700.0
2015-01-22 14:20:00,27.48,27.5,27.42,27.48,294100.0,24.1844,24.202,24.1316,24.1844,294100.0
2015-01-22 14:25:00,27.49,27.5,27.47,27.49,81200.0,24.1932,24.202,24.1756,24.1932,81200.0
2015-01-22 14:30:00,27.5,27.61,27.5,27.58,180400.0,24.202,24.2988,24.202,24.2724,180400.0
2015-01-22 14:35:00,27.57,27.66,27.56,27.65,209500.0,24.2636,24.3428,24.2548,24.334,209500.0
2015-01-22 14:40:00,27.65,27.65,27.57,27.59,139400.0,24.334,24.334,24.2636,24.2812,139400.0
2015-01-22 14:45:00,27.59,27.67,27.58,27.66,142500.0,24.2812,24.3516,24.2724,24.3428,142500.0
2015-01-22 14:50:00,27.65,27.71,27.65,27.71,116200.0,24.334,24.3868,24.334,24.3868,116200.0
2015-01-22 14:55:00,27.71,27.79,27.7,27.77,164300.0,24.3868,24.4572,24.378,24.4396,164300.0
2015-01-22 15:00:00,27.77,27.8,27.74,27.74,156200.0,24.4396,24.466,24.4132,24.4132,156200.0
2015-01-22 15:05:00,27.74,27.74,27.69,27.72,132600.0,24.4132,24.4132,24.3692,24.3956,132600.0
2015-01-22 15:10:00,27.72,27.75,27.65,27.68,134700.0,24.3956,24.422,24.334,24.3604,134700.0
2015-01-22 15:15:00,27.68,27.7,27.67,27.69,118700.0,24.3604,24.378,24.3516,24.3692,118700.0
2015-01-22 15:20:00,27.68,27.69,27.61,27.61,116100.0,24.3604,24.3692,24.2988,24.2988,116100.0
2015-01-22 15:25:00,27.61,27.69,27.57,27.69,189900.0,24.2988,24.3692,24.2636,24.3692,189900.0
2015-01-22 15:30:00,27.68,27.7,27.66,27.69,126600.0,24.3604,24.378,24.3428,24.3692,126600.0
2015-01-22 15:35:00,27.69,27.69,27.62,27.68,136500.0,24.3692,24.3692,24.3076,24.3604,136500.0
2015-01-22 15:40:00,27.68,27.68,27.63,27.63,190400.0,24.3604,24.3604,24.3164,24.3164,190400.0
2015-01-22 15:45:00,27.64,27.64,27.57,27.59,209500.0,24.3252,24.3252,24.2636,24.2812,209500.0
2015-01-22 15:50:00,27.58,27.59,27.57,27.59,170300.0,24.2724,24.2812,24.2636,24.2812,170300.0
2015-01-22 15:55:00,27.59,27.66,27.57,27.65,515100.0,24.2812,24.3428,24.2636,24.334,515100.0
2015-01-23 09:30:00,27.66,27.72,27.41,27.61,150900.0,24.3428,24.3956,24.1228,24.2988,150900.0
2015-01-23 09:35:00,27.61,27.7,27.54,27.56,86700.0,24.2988,24.378,24.2372,24.2548,86700.0
2015-01-23 09:40:00,27.56,27.58,27.44,27.49,177500.0,24.2548,24.2724,24.1492,24.1932,177500.0
2015-01-23 09:45:00,27.49,27.59,27.46,27.51,54300.0,24.1932,24.2812,24.1668,24.2108,54300.0
2015-01-23 09:50:00,27.5,27.56,27.44,27.45,56400.0,24.202,24.2548,24.1492,24.158,56400.0
2015-01-23 09:55:00,27.45,27.48,27.37,27.42,46800.0,24.158,24.1844,24.0876,24.1316,46800.0
2015-01-23 10:00:00,27.43,27.54,27.42,27.44,93200.0,24.1404,24.2372,24.1316,24.1492,93200.0
2015-01-23 10:05:00,27.43,27.52,27.43,27.44,105100.0,24.1404,24.2196,24.1404,24.1492,105100.0
2015-01-23 10:10:00,27.45,27.51,27.39,27.46,90200.0,24.158,24.2108,24.1052,24.1668,90200.0
2015-01-23 10:15:00,27.46,27.46,27.36,27.38,130600.0,24.1668,24.1668,24.0788,24.0964,130600.0
2015-01-23 10:20:00,27.39,27.48,27.39,27.44,102700.0,24.1052,24.1844,24.1052,24.1492,102700.0
2015-01-23 10:25:00,27.45,27.49,27.4,27.44,86000.0,24.158,24.1932,24.114,24.1492,86000.0
2015-01-23 10:30:00,27.43,27.45,27.38,27.38,45200.0,24.1404,24.158,24.0964,24.0964,45200.0
2015-01-23 10:35:00,27.38,27.4,27.32,27.33,51800.0,24.0964,24.114,24.0435,24.0523,51800.0
2015-01-23 10:40:00,27.32,27.34,27.24,27.25,114100.0,24.0435,24.0611,23.9731,23.9819,114100.0
2015-01-23 10:45:00,27.24,27.26,27.2,27.25,44900.0,23.9731,23.9907,23.9379,23.9819,44900.0
2015-01-23 10:50:00,27.25,27.32,27.22,27.28,57900.0,23.9819,24.0435,23.9555,24.0083,57900.0
2015-01-23 10:55:00,27.29,27.35,27.27,27.3,88800.0,24.0171,24.0699,23.9995,24.0259,88800.0
2015-01-23 11:00:00,27.3,27.38,27.29,27.36,44300.0,24.0259,24.0964,24.0171,24.0788,44300.0
2015-01-23 11:05:00,27.35,27.35,27.31,27.34,28700.0,24.0699,24.0699,24.0347,24.0611,28700.0
2015-01-23 11:10:00,27.33,27.35,27.27,27.3,28400.0,24.0523,24.0699,23.9995,24.0259,28400.0
2015-01-23 11:15:00,27.3,27.35,27.3,27.35,32100.0,24.0259,24.0699,24.0259,24.0699,32100.0
2015-01-23 11:20:00,27.35,27.41,27.32,27.4,22900.0,24.0699,24.1228,24.0435,24.114,22900.0
2015-01-23 11:25:00,27.4,27.43,27.39,27.41,14600.0,24.114,24.1404,24.1052,24.1228,14600.0
2015-01-23 11:30:00,27.42,27.42,27.34,27.39,35900.0,24.1316,24.1316,24.0611,24.1052,35900.0
2015-01-23 11:35:00,27.38,27.4,27.35,27.38,29500.0,24.0964,24.114,24.0699,24.0964,29500.0
2015-01-23 11:40:00,27.38,27.38,27.33,27.36,24100.0,24.0964,24.0964,24.0523,24.0788,24100.0
2015-01-23 11:45:00,27.37,27.41,27.37,27.37,20700.0,24.0876,24.1228,24.0876,24.0876,20700.0
2015-01-23 11:50:00,27.38,27.39,27.33,27.36,24300.0,24.0964,24.1052,24.0523,24.0788,24300.0
2015-01-23 11:55:00,27.37,27.37,27.33,27.34,21100.0,24.0876,24.0876,24.0523,24.0611,21100.0
2015-01-23 12:00:00,27.34,27.36,27.33,27.35,20900.0,24.0611,24.0788,24.0523,24.0699,20900.0
2015-01-23 12:05:00,27.35,27.37,27.34,27.35,16700.0,24.0699,24.0876,24.0611,24.0699,16700.0
2015-01-23 12:10:00,27.35,27.42,27.34,27.4,20900.0,24.0699,24.1316,24.0611,24.114,20900.0
2015-01-23 12:15:00,27.39,27.39,27.29,27.29,37000.0,24.1052,24.1052,24.0171,24.0171,37000.0
2015-01-23 12:20:00,27.3,27.36,27.28,27.36,19500.0,24.0259,24.0788,24.0083,24.0788,19500.0
2015-01-23 12:25:00,27.36,27.37,27.33,27.34,15200.0,24.0788,24.0876,24.0523,24.0611,15200.0
2015-01-23 12:30:00,27.34,27.39,27.33,27.38,22700.0,24.0611,24.1052,24.0523,24.0964,22700.0
2015-01-23 12:35:00,27.38,27.42,27.36,27.4,27500.0,24.0964,24.1316,24.0788,24.114,27500.0
2015-01-23 12:40:00,27.4,27.42,27.36,27.4,16900.0,24.114,24.1316,24.0788,24.114,16900.0
2015-01-23 12:45:00,27.39,27.4,27.35,27.36,25300.0,24.1052,24.114,24.0699,24.0788,25300.0
2015-01-23 12:50:00,27.37,27.41,27.35,27.35,18500.0,24.0876,24.1228,24.0699,24.0699,18500.0
2015-01-23 12:55:00,27.34,27.38,27.32,27.37,14200.0,24.0611,24.0964,24.0435,24.0876,14200.0
2015-01-23 13:00:00,27.37,27.38,27.31,27.35,26700.0,24.0876,24.0964,24.0347,24.0699,26700.0
2015-01-23 13:05:00,27.35,27.4,27.34,27.37,36300.0,24.0699,24.114,24.0611,24.0876,36300.0
2015-01-23 13:10:00,27.38,27.41,27.38,27.4,11600.0,24.0964,24.1228,24.0964,24.114,11600.0
2015-01-23 13:15:00,27.4,27.4,27.33,27.35,34900.0,24.114,24.114,24.0523,24.0699,34900.0
2015-01-23 13:20:00,27.35,27.37,27.33,27.35,20300.0,24.0699,24.0876,24.0523,24.0699,20300.0
2015-01-23 13:25:00,27.36,27.38,27.34,27.37,17000.0,24.0788,24.0964,24.0611,24.0876,17000.0
2015-01-23 13:30:00,27.38,27.4,27.36,27.38,32600.0,24.0964,24.114,24.0788,24.0964,32600.0
2015-01-23 13:35:00,27.39,27.4,27.36,27.4,43300.0,24.1052,24.114,24.0788,24.114,43300.0
2015-01-23 13:40:00,27.4,27.42,27.39,27.39,29000.0,24.114,24.1316,24.1052,24.1052,29000.0
2015-01-23 13:45:00,27.38,27.4,27.36,27.39,41000.0,24.0964,24.114,24.0788,24.1052,41000.0
2015-01-23 13:50:00,27.4,27.41,27.37,27.4,27400.0,24.114,24.1228,24.0876,24.114,27400.0
2015-01-23 13:55:00,27.41,27.42,27.38,27.41,26200.0,24.1228,24.1316,24.0964,24.1228,26200.0
2015-01-23 14:00:00,27.41,27.43,27.39,27.41,50400.0,24.1228,24.1404,24.1052,24.1228,50400.0
2015-01-23 14:05:00,27.41,27.42,27.39,27.41,36600.0,24.1228,24.1316,24.1052,24.1228,36600.0
2015-01-23 14:10:00,27.41,27.43,27.38,27.41,30400.0,24.1228,24.1404,24.0964,24.1228,30400.0
2015-01-23 14:15:00,27.41,27.44,27.39,27.4,43700.0,24.1228,24.1492,24.1052,24.114,43700.0
2015-01-23 14:20:00,27.4,27.42,27.39,27.4,36900.0,24.114,24.1316,24.1052,24.114,36900.0
2015-01-23 14:25:00,27.41,27.47,27.4,27.45,49600.0,24.1228,24.1756,24.114,24.158,49600.0
2015-01-23 14:30:00,27.45,27.46,27.41,27.43,34100.0,24.158,24.1668,24.1228,24.1404,34100.0
2015-01-23 14:35:00,27.44,27.44,27.38,27.41,72300.0,24.1492,24.1492,24.0964,24.1228,72300.0
2015-01-23 14:40:00,27.4,27.41,27.4,27.41,62500.0,24.114,24.1228,24.114,24.1228,62500.0
2015-01-23 14:45:00,27.4,27.41,27.37,27.37,60800.0,24.114,24.1228,24.0876,24.0876,60800.0
2015-01-23 14:50:00,27.37,27.38,27.35,27.37,36400.0,24.0876,24.0964,24.0699,24.0876,36400.0
2015-01-23 14:55:00,27.37,27.4,27.37,27.37,65400.0,24.0876,24.114,24.0876,24.0876,65400.0
2015-01-23 15:00:00,27.37,27.38,27.33,27.34,58600.0,24.0876,24.0964,24.0523,24.0611,58600.0
2015-01-23 15:05:00,27.35,27.39,27.31,27.38,125700.0,24.0699,24.1052,24.0347,24.0964,125700.0
2015-01-23 15:10:00,27.38,27.41,27.37,27.37,41100.0,24.0964,24.1228,24.0876,24.0876,41100.0
2015-01-23 15:15:00,27.37,27.41,27.35,27.37,61900.0,24.0876,24.1228,24.0699,24.0876,61900.0
2015-01-23 15:20:00,27.37,27.38,27.32,27.37,33300.0,24.0876,24.0964,24.0435,24.0876,33300.0
2015-01-23 15:25:00,27.37,27.38,27.34,27.36,53200.0,24.0876,24.0964,24.0611,24.0788,53200.0
2015-01-23 15:30:00,27.36,27.37,27.28,27.32,60000.0,24.0788,24.0876,24.0083,24.0435,60000.0
2015-01-23 15:35:00,27.32,27.33,27.27,27.28,69100.0,24.0435,24.0523,23.9995,24.0083,69100.0
2015-01-23 15:40:00,27.28,27.32,27.28,27.28,85500.0,24.0083,24.0435,24.0083,24.0083,85500.0
2015-01-23 15:45:00,27.28,27.29,27.24,27.25,222400.0,24.0083,24.0171,23.9731,23.9819,222400.0
2015-01-23 15:50:00,27.25,27.26,27.21,27.22,131100.0,23.9819,23.9907,23.9467,23.9555,131100.0
2015-01-23 15:55:00,27.23,27.23,27.17,27.19,317100.0,23.9643,23.9643,23.9115,23.9291,317100.0
2015-01-26 09:30:00,27.04,27.1,26.97,27.03,116900.0,23.7971,23.8499,23.7355,23.7883,116900.0
2015-01-26 09:35:00,27.03,27.07,26.97,26.99,233000.0,23.7883,23.8235,23.7355,23.7531,233000.0
2015-01-26 09:40:00,26.98,27.01,26.89,26.9,61200.0,23.7443,23.7707,23.6651,23.6739,61200.0
2015-01-26 09:45:00,26.9,26.97,26.88,26.92,81600.0,23.6739,23.7355,23.6563,23.6915,81600.0
2015-01-26 09:50:00,26.92,27.05,26.89,27.03,71900.0,23.6915,23.8059,23.6651,23.7883,71900.0
2015-01-26 09:55:00,27.04,27.07,26.99,27.05,35600.0,23.7971,23.8235,23.7531,23.8059,35600.0
2015-01-26 10:00:00,27.06,27.14,27.01,27.12,34600.0,23.8147,23.8851,23.7707,23.8675,34600.0
2015-01-26 10:05:00,27.13,27.24,27.11,27.19,115200.0,23.8763,23.9731,23.8587,23.9291,115200.0
2015-01-26 10:10:00,27.19,27.19,27.14,27.19,38600.0,23.9291,23.9291,23.8851,23.9291,38600.0
2015-01-26 10:15:00,27.19,27.23,27.13,27.15,44500.0,23.9291,23.9643,23.8763,23.8939,44500.0
2015-01-26 10:20:00,27.15,27.18,27.12,27.16,17300.0,23.8939,23.9203,23.8675,23.9027,17300.0
2015-01-26 10:25:00,27.16,27.22,27.14,27.17,39300.0,23.9027,23.9555,23.8851,23.9115,39300.0
2015-01-26 10:30:00,27.18,27.2,27.15,27.2,16500.0,23.9203,23.9379,23.8939,23.9379,16500.0
2015-01-26 10:35:00,27.19,27.24,27.18,27.22,26000.0,23.9291,23.9731,23.9203,23.9555,26000.0
2015-01-26 10:40:00,27.21,27.28,27.21,27.27,20900.0,23.9467,24.0083,23.9467,23.9995,20900.0
2015-01-26 10:45:00,27.28,27.36,27.28,27.35,86000.0,24.0083,24.0788,24.0083,24.0699,86000.0
2015-01-26 10:50:00,27.35,27.39,27.33,27.35,56600.0,24.0699,24.1052,24.0523,24.0699,56600.0
2015-01-26 10:55:00,27.37,27.38,27.34,27.36,23800.0,24.0876,24.0964,24.0611,24.0788,23800.0
2015-01-26 11:00:00,27.36,27.37,27.28,27.31,23200.0,24.0788,24.0876,24.0083,24.0347,23200.0
2015-01-26 11:05:00,27.32,27.34,27.3,27.31,16000.0,24.0435,24.0611,24.0259,24.0347,16000.0
2015-01-26 11:10:00,27.3,27.31,27.26,27.27,36500.0,24.0259,24.0347,23.9907,23.9995,36500.0
2015-01-26 11:15:00,27.26,27.28,27.24,27.25,49100.0,23.9907,24.0083,23.9731,23.9819,49100.0
2015-01-26 11:20:00,27.26,27.31,27.26,27.28,33000.0,23.9907,24.0347,23.9907,24.0083,33000.0
2015-01-26 11:25:00,27.28,27.3,27.25,27.3,33200.0,24.0083,24.0259,23.9819,24.0259,33200.0
2015-01-26 11:30:00,27.29,27.32,27.26,27.28,40500.0,24.0171,24.0435,23.9907,24.0083,40500.0
2015-01-26 11:35:00,27.28,27.28,27.19,27.2,109000.0,24.0083,24.0083,23.9291,23.9379,109000.0
2015-01-26 11:40:00,27.2,27.26,27.2,27.26,50000.0,23.9379,23.9907,23.9379,23.9907,50000.0
2015-01-26 11:45:00,27.27,27.31,27.25,27.31,45200.0,23.9995,24.0347,23.9819,24.0347,45200.0
2015-01-26 11:50:00,27.3,27.37,27.29,27.37,23300.0,24.0259,24.0876,24.0171,24.0876,23300.0
2015-01-26 11:55:00,27.37,27.38,27.31,27.33,38400.0,24.0876,24.0964,24.0347,24.0523,38400.0
2015-01-26 12:00:00,27.33,27.33,27.26,27.27,21500.0,24.0523,24.0523,23.9907,23.9995,21500.0
2015-01-26 12:05:00,27.27,27.32,27.26,27.32,14200.0,23.9995,24.0435,23.9907,24.0435,14200.0
2015-01-26 12:10:00,27.31,27.34,27.28,27.28,9400.0,24.0347,24.0611,24.0083,24.0083,9400.0
2015-01-26 12:15:00,27.29,27.31,27.28,27.3,18700.0,24.0171,24.0347,24.0083,24.0259,18700.0
2015-01-26 12:20:00,27.3,27.32,27.26,27.26,15100.0,24.0259,24.0435,23.9907,23.9907,15100.0
2015-01-26 12:25:00,27.27,27.3,27.26,27.28,9200.0,23.9995,24.0259,23.9907,24.0083,9200.0
2015-01-26 12:30:00,27.29,27.31,27.22,27.22,21300.0,24.0171,24.0347,23.9555,23.9555,21300.0
2015-01-26 12:35:00,27.22,27.24,27.2,27.23,24400.0,23.9555,23.9731,23.9379,23.9643,24400.0
2015-01-26 12:40:00,27.24,27.26,27.23,27.26,15200.0,23.9731,23.9907,23.9643,23.9907,15200.0
2015-01-26 12:45:00,27.25,27.26,27.24,27.26,13300.0,23.9819,23.9907,23.9731,23.9907,13300.0
2015-01-26 12:50:00,27.26,27.29,27.24,27.29,17700.0,23.9907,24.0171,23.9731,24.0171,17700.0
2015-01-26 12:55:00,27.29,27.29,27.27,27.27,35900.0,24.0171,24.0171,23.9995,23.9995,35900.0
2015-01-26 13:00:00,27.27,27.28,27.24,27.25,24600.0,23.9995,24.0083,23.9731,23.9819,24600.0
2015-01-26 13:05:00,27.25,27.26,27.22,27.23,20800.0,23.9819,23.9907,23.9555,23.9643,20800.0
2015-01-26 13:10:00,27.24,27.28,27.23,27.25,33000.0,23.9731,24.0083,23.9643,23.9819,33000.0
2015-01-26 13:15:00,27.25,27.32,27.25,27.3,27400.0,23.9819,24.0435,23.9819,24.0259,27400.0
2015-01-26 13:20:00,27.3,27.31,27.28,27.29,17900.0,24.0259,24.0347,24.0083,24.0171,17900.0
2015-01-26 13:25:00,27.29,27.34,27.29,27.3,25700.0,24.0171,24.0611,24.0171,24.0259,25700.0
2015-01-26 13:30:00,27.31,27.37,27.31,27.35,40300.0,24.0347,24.0876,24.0347,24.0699,40300.0
2015-01-26 13:35:00,27.35,27.38,27.34,27.36,50600.0,24.0699,24.0964,24.0611,24.0788,50600.0
2015-01-26 13:40:00,27.36,27.37,27.33,27.34,54700.0,24.0788,24.0876,24.0523,24.0611,54700.0
2015-01-26 13:45:00,27.33,27.42,27.3,27.42,58800.0,24.0523,24.1316,24.0259,24.1316,58800.0
2015-01-26 13:50:00,27.42,27.42,27.36,27.37,36300.0,24.1316,24.1316,24.0788,24.0876,36300.0
2015-01-26 13:55:00,27.36,27.39,27.35,27.37,27500.0,24.0788,24.1052,24.0699,24.0876,27500.0
2015-01-26 14:00:00,27.37,27.38,27.34,27.37,47500.0,24.0876,24.0964,24.0611,24.0876,47500.0
2015-01-26 14:05:00,27.37,27.37,27.33,27.35,41100.0,24.0876,24.0876,24.0523,24.0699,41100.0
2015-01-26 14:10:00,27.35,27.35,27.3,27.31,84500.0,24.0699,24.0699,24.0259,24.0347,84500.0
2015-01-26 14:15:00,27.31,27.33,27.3,27.32,35400.0,24.0347,24.0523,24.0259,24.0435,35400.0
2015-01-26 14:20:00,27.32,27.33,27.32,27.32,40200.0,24.0435,24.0523,24.0435,24.0435,40200.0
2015-01-26 14:25:00,27.32,27.37,27.3,27.37,37400.0,24.0435,24.0876,24.0259,24.0876,37400.0
2015-01-26 14:30:00,27.37,27.37,27.36,27.36,13300.0,24.0876,24.0876,24.0788,24.0788,13300.0
2015-01-26 14:35:00,27.36,27.37,27.33,27.34,27000.0,24.0788,24.0876,24.0523,24.0611,27000.0
2015-01-26 14:40:00,27.34,27.37,27.33,27.33,44300.0,24.0611,24.0876,24.0523,24.0523,44300.0
2015-01-26 14:45:00,27.33,27.34,27.28,27.33,66600.0,24.0523,24.0611,24.0083,24.0523,66600.0
2015-01-26 14:50:00,27.33,27.36,27.32,27.36,32200.0,24.0523,24.0788,24.0435,24.0788,32200.0
2015-01-26 14:55:00,27.35,27.37,27.33,27.33,36200.0,24.0699,24.0876,24.0523,24.0523,36200.0
2015-01-26 15:00:00,27.33,27.34,27.29,27.3,60800.0,24.0523,24.0611,24.0171,24.0259,60800.0
2015-01-26 15:05:00,27.31,27.34,27.3,27.33,25800.0,24.0347,24.0611,24.0259,24.0523,25800.0
2015-01-26 15:10:00,27.32,27.33,27.29,27.29,84600.0,24.0435,24.0523,24.0171,24.0171,84600.0
2015-01-26 15:15:00,27.28,27.3,27.24,27.3,81100.0,24.0083,24.0259,23.9731,24.0259,81100.0
2015-01-26 15:20:00,27.3,27.33,27.29,27.31,55700.0,24.0259,24.0523,24.0171,24.0347,55700.0
2015-01-26 15:25:00,27.31,27.32,27.27,27.28,73000.0,24.0347,24.0435,23.9995,24.0083,73000.0
2015-01-26 15:30:00,27.28,27.29,27.25,27.26,70500.0,24.0083,24.0171,23.9819,23.9907,70500.0
2015-01-26 15:35:00,27.26,27.34,27.25,27.31,84900.0,23.9907,24.0611,23.9819,24.0347,84900.0
2015-01-26 15:40:00,27.31,27.32,27.27,27.28,98500.0,24.0347,24.0435,23.9995,24.0083,98500.0
2015-01-26 15:45:00,27.28,27.33,27.28,27.32,194300.0,24.0083,24.0523,24.0083,24.0435,194300.0
2015-01-26 15:50:00,27.32,27.34,27.31,27.34,97700.0,24.0435,24.0611,24.0347,24.0611,97700.0
2015-01-26 15:55:00,27.34,27.37,27.33,27.35,263800.0,24.0611,24.0876,24.0523,24.0699,263800.0
2015-01-27 09:30:00,26.89,26.89,26.65,26.65,140000.0,23.6651,23.6651,23.4539,23.4539,140000.0
2015-01-27 09:35:00,26.64,26.8,26.55,26.78,265400.0,23.4451,23.5859,23.3659,23.5683,265400.0
2015-01-27 09:40:00,26.78,26.84,26.67,26.79,218800.0,23.5683,23.6211,23.4715,23.5771,218800.0
2015-01-27 09:45:00,26.79,26.81,26.66,26.69,182500.0,23.5771,23.5947,23.4627,23.4891,182500.0
2015-01-27 09:50:00,26.68,26.77,26.64,26.71,240100.0,23.4803,23.5595,23.4451,23.5067,240100.0
2015-01-27 09:55:00,26.71,26.78,26.7,26.77,82000.0,23.5067,23.5683,23.4979,23.5595,82000.0
2015-01-27 10:00:00,26.75,26.9,26.7,26.9,140500.0,23.5419,23.6739,23.4979,23.6739,140500.0
2015-01-27 10:05:00,26.91,26.91,26.8,26.85,40300.0,23.6827,23.6827,23.5859,23.6299,40300.0
2015-01-27 10:10:00,26.86,26.91,26.82,26.84,60000.0,23.6387,23.6827,23.6035,23.6211,60000.0
2015-01-27 10:15:00,26.83,26.85,26.78,26.81,87000.0,23.6123,23.6299,23.5683,23.5947,87000.0
2015-01-27 10:20:00,26.81,26.82,26.73,26.75,41400.0,23.5947,23.6035,23.5243,23.5419,41400.0
2015-01-27 10:25:00,26.75,26.84,26.72,26.72,65500.0,23.5419,23.6211,23.5155,23.5155,65500.0
2015-01-27 10:30:00,26.72,26.72,26.64,26.68,76500.0,23.5155,23.5155,23.4451,23.4803,76500.0
2015-01-27 10:35:00,26.67,26.67,26.59,26.64,55900.0,23.4715,23.4715,23.4011,23.4451,55900.0
2015-01-27 10:40:00,26.64,26.66,26.53,26.55,108500.0,23.4451,23.4627,23.3483,23.3659,108500.0
2015-01-27 10:45:00,26.55,26.56,26.49,26.52,95800.0,23.3659,23.3747,23.3131,23.3395,95800.0
2015-01-27 10:50:00,26.53,26.57,26.52,26.54,75700.0,23.3483,23.3835,23.3395,23.3571,75700.0
2015-01-27 10:55:00,26.54,26.63,26.54,26.62,34300.0,23.3571,23.4363,23.3571,23.4275,34300.0
2015-01-27 11:00:00,26.62,26.64,26.59,26.61,38300.0,23.4275,23.4451,23.4011,23.4187,38300.0
2015-01-27 11:05:00,26.62,26.68,26.62,26.67,71100.0,23.4275,23.4803,23.4275,23.4715,71100.0
2015-01-27 11:10:00,26.67,26.69,26.65,26.68,73000.0,23.4715,23.4891,23.4539,23.4803,73000.0
2015-01-27 11:15:00,26.68,26.72,26.67,26.7,31600.0,23.4803,23.5155,23.4715,23.4979,31600.0
2015-01-27 11:20:00,26.71,26.72,26.66,26.67,24600.0,23.5067,23.5155,23.4627,23.4715,24600.0
2015-01-27 11:25:00,26.67,26.73,26.61,26.72,29600.0,23.4715,23.5243,23.4187,23.5155,29600.0
2015-01-27 11:30:00,26.72,26.74,26.69,26.7,24200.0,23.5155,23.5331,23.4891,23.4979,24200.0
2015-01-27 11:35:00,26.7,26.71,26.66,26.66,26100.0,23.4979,23.5067,23.4627,23.4627,26100.0
2015-01-27 11:40:00,26.66,26.66,26.62,26.64,20500.0,23.4627,23.4627,23.4275,23.4451,20500.0
2015-01-27 11:45:00,26.64,26.68,26.63,26.67,28600.0,23.4451,23.4803,23.4363,23.4715,28600.0
2015-01-27 11:50:00,26.68,26.71,26.65,26.66,22700.0,23.4803,23.5067,23.4539,23.4627,22700.0
2015-01-27 11:55:00,26.66,26.67,26.6,26.61,34500.0,23.4627,23.4715,23.4099,23.4187,34500.0
2015-01-27 12:00:00,26.61,26.64,26.6,26.62,25100.0,23.4187,23.4451,23.4099,23.4275,25100.0
2015-01-27 12:05:00,26.61,26.65,26.6,26.64,31800.0,23.4187,23.4539,23.4099,23.4451,31800.0
2015-01-27 12:10:00,26.64,26.67,26.64,26.64,30000.0,23.4451,23.4715,23.4451,23.4451,30000.0
2015-01-27 12:15:00,26.65,26.66,26.62,26.64,28300.0,23.4539,23.4627,23.4275,23.4451,28300.0
2015-01-27 12:20:00,26.64,26.67,26.62,26.63,48400.0,23.4451,23.4715,23.4275,23.4363,48400.0
2015-01-27 12:25:00,26.64,26.76,26.63,26.76,28500.0,23.4451,23.5507,23.4363,23.5507,28500.0
2015-01-27 12:30:00,26.77,26.8,26.75,26.79,38800.0,23.5595,23.5859,23.5419,23.5771,38800.0
2015-01-27 12:35:00,26.79,26.84,26.78,26.84,91400.0,23.5771,23.6211,23.5683,23.6211,91400.0
2015-01-27 12:40:00,26.83,26.87,26.81,26.86,24200.0,23.6123,23.6475,23.5947,23.6387,24200.0
2015-01-27 12:45:00,26.85,26.86,26.82,26.85,57400.0,23.6299,23.6387,23.6035,23.6299,57400.0
2015-01-27 12:50:00,26.86,26.87,26.85,26.87,21000.0,23.6387,23.6475,23.6299,23.6475,21000.0
2015-01-27 12:55:00,26.87,26.94,26.87,26.94,26100.0,23.6475,23.7091,23.6475,23.7091,26100.0
2015-01-27 13:00:00,26.95,26.96,26.91,26.94,35000.0,23.7179,23.7267,23.6827,23.7091,35000.0
2015-01-27 13:05:00,26.93,26.95,26.9,26.95,14200.0,23.7003,23.7179,23.6739,23.7179,14200.0
2015-01-27 13:10:00,26.94,26.95,26.91,26.92,17800.0,23.7091,23.7179,23.6827,23.6915,17800.0
2015-01-27 13:15:00,26.93,27.01,26.93,26.99,59700.0,23.7003,23.7707,23.7003,23.7531,59700.0
2015-01-27 13:20:00,27.0,27.04,26.99,26.99,27900.0,23.7619,23.7971,23.7531,23.7531,27900.0
2015-01-27 13:25:00,26.99,27.0,26.98,26.98,28400.0,23.7531,23.7619,23.7443,23.7443,28400.0
2015-01-27 13:30:00,26.98,27.01,26.96,26.96,58200.0,23.7443,23.7707,23.7267,23.7267,58200.0
2015-01-27 13:35:00,26.96,26.98,26.95,26.96,20500.0,23.7267,23.7443,23.7179,23.7267,20500.0
2015-01-27 13:40:00,26.97,26.98,26.91,26.93,28600.0,23.7355,23.7443,23.6827,23.7003,28600.0
2015-01-27 13:45:00,26.93,26.94,26.91,26.94,24800.0,23.7003,23.7091,23.6827,23.7091,24800.0
2015-01-27 13:50:00,26.94,26.94,26.91,26.91,25800.0,23.7091,23.7091,23.6827,23.6827,25800.0
2015-01-27 13:55:00,26.91,26.92,26.88,26.91,23800.0,23.6827,23.6915,23.6563,23.6827,23800.0
2015-01-27 14:00:00,26.91,27.0,26.9,26.96,105500.0,23.6827,23.7619,23.6739,23.7267,105500.0
2015-01-27 14:05:00,26.96,26.97,26.91,26.91,20400.0,23.7267,23.7355,23.6827,23.6827,20400.0
2015-01-27 14:10:00,26.92,26.96,26.9,26.95,24800.0,23.6915,23.7267,23.6739,23.7179,24800.0
2015-01-27 14:15:00,26.94,27.0,26.91,27.0,29700.0,23.7091,23.7619,23.6827,23.7619,29700.0
2015-01-27 14:20:00,27.0,27.03,26.99,27.01,54800.0,23.7619,23.7883,23.7531,23.7707,54800.0
2015-01-27 14:25:00,27.01,27.06,27.01,27.03,21600.0,23.7707,23.8147,23.7707,23.7883,21600.0
2015-01-27 14:30:00,27.03,27.03,26.98,26.99,18600.0,23.7883,23.7883,23.7443,23.7531,18600.0
2015-01-27 14:35:00,26.98,27.02,26.96,27.02,29400.0,23.7443,23.7795,23.7267,23.7795,29400.0
2015-01-27 14:40:00,27.02,27.02,26.96,26.99,32000.0,23.7795,23.7795,23.7267,23.7531,32000.0
2015-01-27 14:45:00,26.99,27.0,26.95,27.0,47200.0,23.7531,23.7619,23.7179,23.7619,47200.0
2015-01-27 14:50:00,27.0,27.03,26.95,26.95,44600.0,23.7619,23.7883,23.7179,23.7179,44600.0
2015-01-27 14:55:00,26.94,26.96,26.89,26.9,44900.0,23.7091,23.7267,23.6651,23.6739,44900.0
2015-01-27 15:00:00,26.91,26.93,26.9,26.91,57000.0,23.6827,23.7003,23.6739,23.6827,57000.0
2015-01-27 15:05:00,26.91,26.92,26.87,26.9,62200.0,23.6827,23.6915,23.6475,23.6739,62200.0
2015-01-27 15:10:00,26.91,26.94,26.9,26.91,42800.0,23.6827,23.7091,23.6739,23.6827,42800.0
2015-01-27 15:15:00,26.91,26.92,26.87,26.88,105200.0,23.6827,23.6915,23.6475,23.6563,105200.0
2015-01-27 15:20:00,26.89,26.89,26.85,26.87,123000.0,23.6651,23.6651,23.6299,23.6475,123000.0
2015-01-27 15:25:00,26.87,26.87,26.82,26.82,141800.0,23.6475,23.6475,23.6035,23.6035,141800.0
2015-01-27 15:30:00,26.82,26.91,26.81,26.88,95800.0,23.6035,23.6827,23.5947,23.6563,95800.0
2015-01-27 15:35:00,26.88,26.89,26.84,26.86,161200.0,23.6563,23.6651,23.6211,23.6387,161200.0
2015-01-27 15:40:00,26.86,26.9,26.86,26.88,89300.0,23.6387,23.6739,23.6387,23.6563,89300.0
2015-01-27 15:45:00,26.87,26.9,26.86,26.87,157700.0,23.6475,23.6739,23.6387,23.6475,157700.0
2015-01-27 15:50:00,26.87,26.87,26.81,26.82,167300.0,23.6475,23.6475,23.5947,23.6035,167300.0
2015-01-27 15:55:00,26.83,26.86,26.79,26.8,238100.0,23.6123,23.6387,23.5771,23.5859,238100.0
2015-01-28 09:30:00,26.98,27.0,26.87,26.89,195100.0,23.7443,23.7619,23.6475,23.6651,195100.0
2015-01-28 09:35:00,26.88,26.89,26.69,26.74,67700.0,23.6563,23.6651,23.4891,23.5331,67700.0
2015-01-28 09:40:00,26.72,26.79,26.66,26.66,77600.0,23.5155,23.5771,23.4627,23.4627,77600.0
2015-01-28 09:45:00,26.66,26.7,26.62,26.68,44400.0,23.4627,23.4979,23.4275,23.4803,44400.0
2015-01-28 09:50:00,26.68,26.73,26.65,26.69,60700.0,23.4803,23.5243,23.4539,23.4891,60700.0
2015-01-28 09:55:00,26.69,26.7,26.64,26.65,26800.0,23.4891,23.4979,23.4451,23.4539,26800.0
2015-01-28 10:00:00,26.66,26.71,26.66,26.7,31700.0,23.4627,23.5067,23.4627,23.4979,31700.0
2015-01-28 10:05:00,26.7,26.76,26.69,26.75,51000.0,23.4979,23.5507,23.4891,23.5419,51000.0
2015-01-28 10:10:00,26.75,26.78,26.74,26.75,44700.0,23.5419,23.5683,23.5331,23.5419,44700.0
2015-01-28 10:15:00,26.75,26.75,26.66,26.67,57900.0,23.5419,23.5419,23.4627,23.4715,57900.0
2015-01-28 10:20:00,26.68,26.75,26.68,26.72,41500.0,23.4803,23.5419,23.4803,23.5155,41500.0
2015-01-28 10:25:00,26.72,26.72,26.64,26.64,32500.0,23.5155,23.5155,23.4451,23.4451,32500.0
2015-01-28 10:30:00,26.65,26.69,26.59,26.6,156000.0,23.4539,23.4891,23.4011,23.4099,156000.0
2015-01-28 10:35:00,26.59,26.64,26.58,26.59,45000.0,23.4011,23.4451,23.3923,23.4011,45000.0
2015-01-28 10:40:00,26.59,26.63,26.56,26.57,74200.0,23.4011,23.4363,23.3747,23.3835,74200.0
2015-01-28 10:45:00,26.56,26.57,26.52,26.55,89700.0,23.3747,23.3835,23.3395,23.3659,89700.0
2015-01-28 10:50:00,26.55,26.58,26.53,26.54,47100.0,23.3659,23.3923,23.3483,23.3571,47100.0
2015-01-28 10:55:00,26.53,26.54,26.45,26.49,59400.0,23.3483,23.3571,23.2779,23.3131,59400.0
2015-01-28 11:00:00,26.49,26.57,26.47,26.57,52300.0,23.3131,23.3835,23.2955,23.3835,52300.0
2015-01-28 11:05:00,26.57,26.58,26.54,26.55,70000.0,23.3835,23.3923,23.3571,23.3659,70000.0
2015-01-28 11:10:00,26.55,26.55,26.46,26.48,96000.0,23.3659,23.3659,23.2867,23.3043,96000.0
2015-01-28 11:15:00,26.47,26.49,26.42,26.48,78000.0,23.2955,23.3131,23.2515,23.3043,78000.0
2015-01-28 11:20:00,26.48,26.5,26.45,26.47,84400.0,23.3043,23.3219,23.2779,23.2955,84400.0
2015-01-28 11:25:00,26.47,26.5,26.43,26.48,76500.0,23.2955,23.3219,23.2603,23.3043,76500.0
2015-01-28 11:30:00,26.48,26.56,26.47,26.56,35400.0,23.3043,23.3747,23.2955,23.3747,35400.0
2015-01-28 11:35:00,26.56,26.62,26.56,26.6,138100.0,23.3747,23.4275,23.3747,23.4099,138100.0
2015-01-28 11:40:00,26.59,26.63,26.55,26.57,52900.0,23.4011,23.4363,23.3659,23.3835,52900.0
2015-01-28 11:45:00,26.58,26.64,26.57,26.63,28200.0,23.3923,23.4451,23.3835,23.4363,28200.0
2015-01-28 11:50:00,26.62,26.63,26.56,26.56,40100.0,23.4275,23.4363,23.3747,23.3747,40100.0
2015-01-28 11:55:00,26.57,26.6,26.53,26.59,58500.0,23.3835,23.4099,23.3483,23.4011,58500.0
2015-01-28 12:00:00,26.6,26.65,26.59,26.64,44200.0,23.4099,23.4539,23.4011,23.4451,44200.0
2015-01-28 12:05:00,26.63,26.67,26.61,26.61,106100.0,23.4363,23.4715,23.4187,23.4187,106100.0
2015-01-28 12:10:00,26.62,26.62,26.58,26.59,10900.0,23.4275,23.4275,23.3923,23.4011,10900.0
2015-01-28 12:15:00,26.59,26.65,26.57,26.64,25100.0,23.4011,23.4539,23.3835,23.4451,25100.0
2015-01-28 12:20:00,26.64,26.66,26.63,26.65,70600.0,23.4451,23.4627,23.4363,23.4539,70600.0
2015-01-28 12:25:00,26.65,26.68,26.61,26.67,34300.0,23.4539,23.4803,23.4187,23.4715,34300.0
2015-01-28 12:30:00,26.67,26.68,26.65,26.65,31600.0,23.4715,23.4803,23.4539,23.4539,31600.0
2015-01-28 12:35:00,26.66,26.66,26.61,26.64,19600.0,23.4627,23.4627,23.4187,23.4451,19600.0
2015-01-28 12:40:00,26.64,26.66,26.63,26.65,25800.0,23.4451,23.4627,23.4363,23.4539,25800.0
2015-01-28 12:45:00,26.66,26.68,26.65,26.66,32300.0,23.4627,23.4803,23.4539,23.4627,32300.0
2015-01-28 12:50:00,26.67,26.67,26.64,26.64,19400.0,23.4715,23.4715,23.4451,23.4451,19400.0
2015-01-28 12:55:00,26.64,26.68,26.64,26.64,123800.0,23.4451,23.4803,23.4451,23.4451,123800.0
2015-01-28 13:00:00,26.64,26.64,26.6,26.63,37400.0,23.4451,23.4451,23.4099,23.4363,37400.0
2015-01-28 13:05:00,26.62,26.66,26.61,26.64,26600.0,23.4275,23.4627,23.4187,23.4451,26600.0
2015-01-28 13:10:00,26.64,26.67,26.61,26.63,34400.0,23.4451,23.4715,23.4187,23.4363,34400.0
2015-01-28 13:15:00,26.62,26.65,26.61,26.63,56300.0,23.4275,23.4539,23.4187,23.4363,56300.0
2015-01-28 13:20:00,26.63,26.66,26.63,26.64,20600.0,23.4363,23.4627,23.4363,23.4451,20600.0
2015-01-28 13:25:00,26.65,26.65,26.61,26.62,17800.0,23.4539,23.4539,23.4187,23.4275,17800.0
2015-01-28 13:30:00,26.63,26.68,26.61,26.66,105700.0,23.4363,23.4803,23.4187,23.4627,105700.0
2015-01-28 13:35:00,26.66,26.66,26.63,26.64,34300.0,23.4627,23.4627,23.4363,23.4451,34300.0
2015-01-28 13:40:00,26.64,26.65,26.61,26.62,24600.0,23.4451,23.4539,23.4187,23.4275,24600.0
2015-01-28 13:45:00,26.63,26.66,26.61,26.63,15400.0,23.4363,23.4627,23.4187,23.4363,15400.0
2015-01-28 13:50:00,26.64,26.68,26.63,26.68,44900.0,23.4451,23.4803,23.4363,23.4803,44900.0
2015-01-28 13:55:00,26.68,26.68,26.61,26.62,51400.0,23.4803,23.4803,23.4187,23.4275,51400.0
2015-01-28 14:00:00,26.62,26.73,26.6,26.64,231700.0,23.4275,23.5243,23.4099,23.4451,231700.0
2015-01-28 14:05:00,26.64,26.66,26.46,26.51,175900.0,23.4451,23.4627,23.2867,23.3307,175900.0
2015-01-28 14:10:00,26.51,26.54,26.36,26.52,237300.0,23.3307,23.3571,23.1987,23.3395,237300.0
2015-01-28 14:15:00,26.52,26.56,26.48,26.54,75800.0,23.3395,23.3747,23.3043,23.3571,75800.0
2015-01-28 14:20:00,26.54,26.57,26.48,26.52,67900.0,23.3571,23.3835,23.3043,23.3395,67900.0
2015-01-28 14:25:00,26.51,26.52,26.31,26.32,139000.0,23.3307,23.3395,23.1547,23.1635,139000.0
2015-01-28 14:30:00,26.32,26.35,26.24,26.28,133300.0,23.1635,23.1899,23.0931,23.1283,133300.0
2015-01-28 14:35:00,26.27,26.35,26.27,26.31,67200.0,23.1195,23.1899,23.1195,23.1547,67200.0
2015-01-28 14:40:00,26.31,26.32,26.23,26.3,181500.0,23.1547,23.1635,23.0843,23.1459,181500.0
2015-01-28 14:45:00,26.3,26.39,26.29,26.34,85000.0,23.1459,23.2251,23.1371,23.1811,85000.0
2015-01-28 14:50:00,26.34,26.41,26.31,26.39,64900.0,23.1811,23.2427,23.1547,23.2251,64900.0
2015-01-28 14:55:00,26.39,26.42,26.33,26.36,91800.0,23.2251,23.2515,23.1723,23.1987,91800.0
2015-01-28 15:00:00,26.37,26.41,26.35,26.36,76200.0,23.2075,23.2427,23.1899,23.1987,76200.0
2015-01-28 15:05:00,26.36,26.37,26.27,26.29,106000.0,23.1987,23.2075,23.1195,23.1371,106000.0
2015-01-28 15:10:00,26.29,26.31,26.23,26.24,115700.0,23.1371,23.1547,23.0843,23.0931,115700.0
2015-01-28 15:15:00,26.25,26.25,26.16,26.16,139500.0,23.1019,23.1019,23.0227,23.0227,139500.0
2015-01-28 15:20:00,26.16,26.23,26.16,26.19,90400.0,23.0227,23.0843,23.0227,23.0491,90400.0
2015-01-28 15:25:00,26.18,26.19,26.1,26.15,170600.0,23.0403,23.0491,22.9699,23.0139,170600.0
2015-01-28 15:30:00,26.15,26.15,26.06,26.08,159400.0,23.0139,23.0139,22.9347,22.9523,159400.0
2015-01-28 15:35:00,26.07,26.11,26.03,26.05,174700.0,22.9435,22.9787,22.9083,22.9259,174700.0
2015-01-28 15:40:00,26.05,26.06,25.94,26.0,324500.0,22.9259,22.9347,22.829,22.8819,324500.0
2015-01-28 15:45:00,25.99,26.02,25.94,26.0,239400.0,22.8731,22.8995,22.829,22.8819,239400.0
2015-01-28 15:50:00,26.0,26.03,25.97,26.0,303100.0,22.8819,22.9083,22.8555,22.8819,303100.0
2015-01-28 15:55:00,26.0,26.02,25.96,25.96,712700.0,22.8819,22.8995,22.8467,22.8467,712700.0
2015-01-29 09:30:00,25.97,26.09,25.92,26.04,189000.0,22.8555,22.9611,22.8114,22.9171,189000.0
2015-01-29 09:35:00,26.04,26.19,25.9,25.91,270900.0,22.9171,23.0491,22.7938,22.8026,270900.0
2015-01-29 09:40:00,25.92,26.05,25.91,25.99,139800.0,22.8114,22.9259,22.8026,22.8731,139800.0
2015-01-29 09:45:00,25.99,25.99,25.91,25.96,173700.0,22.8731,22.8731,22.8026,22.8467,173700.0
2015-01-29 09:50:00,25.96,25.99,25.89,25.96,401300.0,22.8467,22.8731,22.785,22.8467,401300.0
2015-01-29 09:55:00,25.96,26.05,25.94,26.03,329200.0,22.8467,22.9259,22.829,22.9083,329200.0
2015-01-29 10:00:00,26.03,26.04,25.97,26.01,189400.0,22.9083,22.9171,22.8555,22.8907,189400.0
2015-01-29 10:05:00,26.02,26.05,25.95,25.99,213800.0,22.8995,22.9259,22.8378,22.8731,213800.0
2015-01-29 10:10:00,26.0,26.03,25.98,25.99,123000.0,22.8819,22.9083,22.8643,22.8731,123000.0
2015-01-29 10:15:00,25.99,26.03,25.96,26.02,170500.0,22.8731,22.9083,22.8467,22.8995,170500.0
2015-01-29 10:20:00,26.03,26.05,25.95,25.95,70700.0,22.9083,22.9259,22.8378,22.8378,70700.0
2015-01-29 10:25:00,25.96,26.05,25.95,26.05,103900.0,22.8467,22.9259,22.8378,22.9259,103900.0
2015-01-29 10:30:00,26.05,26.08,26.0,26.01,178800.0,22.9259,22.9523,22.8819,22.8907,178800.0
2015-01-29 10:35:00,26.01,26.02,25.95,26.0,131800.0,22.8907,22.8995,22.8378,22.8819,131800.0
2015-01-29 10:40:00,25.99,26.0,25.87,25.89,151900.0,22.8731,22.8819,22.7674,22.785,151900.0
2015-01-29 10:45:00,25.89,25.94,25.87,25.94,87500.0,22.785,22.829,22.7674,22.829,87500.0
2015-01-29 10:50:00,25.94,25.95,25.83,25.91,169800.0,22.829,22.8378,22.7322,22.8026,169800.0
2015-01-29 10:55:00,25.91,25.97,25.88,25.94,63000.0,22.8026,22.8555,22.7762,22.829,63000.0
2015-01-29 11:00:00,25.94,25.96,25.88,25.9,50300.0,22.829,22.8467,22.7762,22.7938,50300.0
2015-01-29 11:05:00,25.91,25.97,25.88,25.96,103200.0,22.8026,22.8555,22.7762,22.8467,103200.0
2015-01-29 11:10:00,25.96,26.02,25.93,25.95,61500.0,22.8467,22.8995,22.8202,22.8378,61500.0
2015-01-29 11:15:00,25.94,26.01,25.89,25.89,77500.0,22.829,22.8907,22.785,22.785,77500.0
2015-01-29 11:20:00,25.9,26.0,25.89,25.97,38800.0,22.7938,22.8819,22.785,22.8555,38800.0
2015-01-29 11:25:00,25.97,26.0,25.92,26.0,93800.0,22.8555,22.8819,22.8114,22.8819,93800.0
2015-01-29 11:30:00,26.0,26.04,25.97,26.02,214400.0,22.8819,22.9171,22.8555,22.8995,214400.0
2015-01-29 11:35:00,26.02,26.03,25.99,26.02,78800.0,22.8995,22.9083,22.8731,22.8995,78800.0
2015-01-29 11:40:00,26.03,26.12,26.0,26.08,197900.0,22.9083,22.9875,22.8819,22.9523,197900.0
2015-01-29 11:45:00,26.08,26.11,26.07,26.09,67900.0,22.9523,22.9787,22.9435,22.9611,67900.0
2015-01-29 11:50:00,26.09,26.12,26.08,26.08,122200.0,22.9611,22.9875,22.9523,22.9523,122200.0
2015-01-29 11:55:00,26.09,26.13,26.06,26.12,52400.0,22.9611,22.9963,22.9347,22.9875,52400.0
2015-01-29 12:00:00,26.13,26.14,26.09,26.12,70400.0,22.9963,23.0051,22.9611,22.9875,70400.0
2015-01-29 12:05:00,26.12,26.13,26.06,26.08,53300.0,22.9875,22.9963,22.9347,22.9523,53300.0
2015-01-29 12:10:00,26.08,26.11,26.04,26.07,41900.0,22.9523,22.9787,22.9171,22.9435,41900.0
2015-01-29 12:15:00,26.06,26.07,26.01,26.01,67400.0,22.9347,22.9435,22.8907,22.8907,67400.0
2015-01-29 12:20:00,26.02,26.04,25.99,26.01,83700.0,22.8995,22.9171,22.8731,22.8907,83700.0
2015-01-29 12:25:00,26.01,26.05,25.98,26.01,31800.0,22.8907,22.9259,22.8643,22.8907,31800.0
2015-01-29 12:30:00,26.02,26.04,25.99,26.02,55600.0,22.8995,22.9171,22.8731,22.8995,55600.0
2015-01-29 12:35:00,26.01,26.03,25.97,26.0,47500.0,22.8907,22.9083,22.8555,22.8819,47500.0
2015-01-29 12:40:00,26.0,26.01,25.95,25.96,36400.0,22.8819,22.8907,22.8378,22.8467,36400.0
2015-01-29 12:45:00,25.96,26.01,25.95,25.98,56400.0,22.8467,22.8907,22.8378,22.8643,56400.0
2015-01-29 12:50:00,25.97,26.0,25.95,26.0,44200.0,22.8555,22.8819,22.8378,22.8819,44200.0
2015-01-29 12:55:00,25.99,26.04,25.97,26.01,29800.0,22.8731,22.9171,22.8555,22.8907,29800.0
2015-01-29 13:00:00,26.02,26.03,25.97,25.99,34000.0,22.8995,22.9083,22.8555,22.8731,34000.0
2015-01-29 13:05:00,25.98,25.98,25.92,25.92,96600.0,22.8643,22.8643,22.8114,22.8114,96600.0
2015-01-29 13:10:00,25.91,26.0,25.91,25.97,34800.0,22.8026,22.8819,22.8026,22.8555,34800.0
2015-01-29 13:15:00,25.98,26.03,25.98,26.0,23600.0,22.8643,22.9083,22.8643,22.8819,23600.0
2015-01-29 13:20:00,26.0,26.05,25.99,26.02,55700.0,22.8819,22.9259,22.8731,22.8995,55700.0
2015-01-29 13:25:00,26.03,26.05,26.02,26.02,38300.0,22.9083,22.9259,22.8995,22.8995,38300.0
2015-01-29 13:30:00,26.03,26.03,26.0,26.01,36100.0,22.9083,22.9083,22.8819,22.8907,36100.0
2015-01-29 13:35:00,26.01,26.1,26.01,26.1,43400.0,22.8907,22.9699,22.8907,22.9699,43400.0
2015-01-29 13:40:00,26.09,26.13,26.0,26.1,68500.0,22.9611,22.9963,22.8819,22.9699,68500.0
2015-01-29 13:45:00,26.1,26.14,26.07,26.12,20600.0,22.9699,23.0051,22.9435,22.9875,20600.0
2015-01-29 13:50:00,26.13,26.18,26.12,26.15,42400.0,22.9963,23.0403,22.9875,23.0139,42400.0
2015-01-29 13:55:00,26.15,26.16,26.08,26.08,39200.0,23.0139,23.0227,22.9523,22.9523,39200.0
2015-01-29 14:00:00,26.09,26.15,26.09,26.14,51000.0,22.9611,23.0139,22.9611,23.0051,51000.0
2015-01-29 14:05:00,26.14,26.17,26.09,26.1,31300.0,23.0051,23.0315,22.9611,22.9699,31300.0
2015-01-29 14:10:00,26.1,26.14,26.09,26.13,38900.0,22.9699,23.0051,22.9611,22.9963,38900.0
2015-01-29 14:15:00,26.12,26.15,26.09,26.11,25800.0,22.9875,23.0139,22.9611,22.9787,25800.0
2015-01-29 14:20:00,26.1,26.16,26.09,26.16,42400.0,22.9699,23.0227,22.9611,23.0227,42400.0
2015-01-29 14:25:00,26.15,26.21,26.15,26.2,40800.0,23.0139,23.0667,23.0139,23.0579,40800.0
2015-01-29 14:30:00,26.2,26.23,26.19,26.21,73400.0,23.0579,23.0843,23.0491,23.0667,73400.0
2015-01-29 14:35:00,26.21,26.22,26.15,26.19,174500.0,23.0667,23.0755,23.0139,23.0491,174500.0
2015-01-29 14:40:00,26.2,26.21,26.15,26.17,27800.0,23.0579,23.0667,23.0139,23.0315,27800.0
2015-01-29 14:45:00,26.17,26.2,26.13,26.14,61800.0,23.0315,23.0579,22.9963,23.0051,61800.0
2015-01-29 14:50:00,26.14,26.14,26.09,26.12,93000.0,23.0051,23.0051,22.9611,22.9875,93000.0
2015-01-29 14:55:00,26.11,26.15,26.1,26.14,55200.0,22.9787,23.0139,22.9699,23.0051,55200.0
2015-01-29 15:00:00,26.14,26.17,26.13,26.14,45400.0,23.0051,23.0315,22.9963,23.0051,45400.0
2015-01-29 15:05:00,26.15,26.23,26.15,26.23,35900.0,23.0139,23.0843,23.0139,23.0843,35900.0
2015-01-29 15:10:00,26.22,26.22,26.15,26.17,93800.0,23.0755,23.0755,23.0139,23.0315,93800.0
2015-01-29 15:15:00,26.18,26.25,26.15,26.25,94000.0,23.0403,23.1019,23.0139,23.1019,94000.0
2015-01-29 15:20:00,26.26,26.31,26.23,26.29,91700.0,23.1107,23.1547,23.0843,23.1371,91700.0
2015-01-29 15:25:00,26.29,26.31,26.27,26.28,90200.0,23.1371,23.1547,23.1195,23.1283,90200.0
2015-01-29 15:30:00,26.29,26.31,26.27,26.3,105600.0,23.1371,23.1547,23.1195,23.1459,105600.0
2015-01-29 15:35:00,26.3,26.39,26.28,26.37,189200.0,23.1459,23.2251,23.1283,23.2075,189200.0
2015-01-29 15:40:00,26.38,26.41,26.33,26.34,102600.0,23.2163,23.2427,23.1723,23.1811,102600.0
2015-01-29 15:45:00,26.33,26.36,26.29,26.32,126100.0,23.1723,23.1987,23.1371,23.1635,126100.0
2015-01-29 15:50:00,26.32,26.34,26.28,26.33,157000.0,23.1635,23.1811,23.1283,23.1723,157000.0
2015-01-29 15:55:00,26.32,26.33,26.29,26.33,248200.0,23.1635,23.1723,23.1371,23.1723,248200.0
2015-01-30 09:30:00,25.93,26.02,25.8,26.0,231700.0,22.8202,22.8995,22.7058,22.8819,231700.0
2015-01-30 09:35:00,26.0,26.07,25.89,26.0,110400.0,22.8819,22.9435,22.785,22.8819,110400.0
2015-01-30 09:40:00,26.0,26.13,26.0,26.11,62900.0,22.8819,22.9963,22.8819,22.9787,62900.0
2015-01-30 09:45:00,26.1,26.21,26.08,26.13,79200.0,22.9699,23.0667,22.9523,22.9963,79200.0
2015-01-30 09:50:00,26.12,26.16,25.98,26.02,164700.0,22.9875,23.0227,22.8643,22.8995,164700.0
2015-01-30 09:55:00,26.03,26.09,25.99,26.01,100400.0,22.9083,22.9611,22.8731,22.8907,100400.0
2015-01-30 10:00:00,26.01,26.05,25.99,26.01,91100.0,22.8907,22.9259,22.8731,22.8907,91100.0
2015-01-30 10:05:00,26.01,26.03,25.93,25.99,388900.0,22.8907,22.9083,22.8202,22.8731,388900.0
2015-01-30 10:10:00,25.99,26.01,25.95,25.96,167200.0,22.8731,22.8907,22.8378,22.8467,167200.0
2015-01-30 10:15:00,25.97,26.02,25.95,25.95,47300.0,22.8555,22.8995,22.8378,22.8378,47300.0
2015-01-30 10:20:00,25.95,25.99,25.95,25.96,64400.0,22.8378,22.8731,22.8378,22.8467,64400.0
2015-01-30 10:25:00,25.96,26.03,25.95,25.98,47800.0,22.8467,22.9083,22.8378,22.8643,47800.0
2015-01-30 10:30:00,25.98,25.98,25.92,25.95,130800.0,22.8643,22.8643,22.8114,22.8378,130800.0
2015-01-30 10:35:00,25.95,25.98,25.91,25.98,52300.0,22.8378,22.8643,22.8026,22.8643,52300.0
2015-01-30 10:40:00,25.98,26.06,25.97,26.05,46700.0,22.8643,22.9347,22.8555,22.9259,46700.0
2015-01-30 10:45:00,26.05,26.08,26.03,26.05,92300.0,22.9259,22.9523,22.9083,22.9259,92300.0
2015-01-30 10:50:00,26.05,26.06,25.98,26.0,59500.0,22.9259,22.9347,22.8643,22.8819,59500.0
2015-01-30 10:55:00,25.99,26.01,25.91,26.01,99200.0,22.8731,22.8907,22.8026,22.8907,99200.0
2015-01-30 11:00:00,26.0,26.06,25.99,26.04,37700.0,22.8819,22.9347,22.8731,22.9171,37700.0
2015-01-30 11:05:00,26.04,26.06,25.99,26.0,107700.0,22.9171,22.9347,22.8731,22.8819,107700.0
2015-01-30 11:10:00,26.0,26.01,25.93,25.95,80700.0,22.8819,22.8907,22.8202,22.8378,80700.0
2015-01-30 11:15:00,25.94,25.97,25.93,25.97,68500.0,22.829,22.8555,22.8202,22.8555,68500.0
2015-01-30 11:20:00,25.98,25.98,25.95,25.95,21600.0,22.8643,22.8643,22.8378,22.8378,21600.0
2015-01-30 11:25:00,25.95,26.0,25.95,25.98,57900.0,22.8378,22.8819,22.8378,22.8643,57900.0
2015-01-30 11:30:00,25.97,26.0,25.94,25.96,50600.0,22.8555,22.8819,22.829,22.8467,50600.0
2015-01-30 11:35:00,25.97,25.98,25.95,25.97,39400.0,22.8555,22.8643,22.8378,22.8555,39400.0
2015-01-30 11:40:00,25.97,25.97,25.93,25.97,101600.0,22.8555,22.8555,22.8202,22.8555,101600.0
2015-01-30 11:45:00,25.96,25.97,25.95,25.95,51700.0,22.8467,22.8555,22.8378,22.8378,51700.0
2015-01-30 11:50:00,25.95,25.97,25.94,25.94,60800.0,22.8378,22.8555,22.829,22.829,60800.0
2015-01-30 11:55:00,25.94,26.03,25.94,26.01,104400.0,22.829,22.9083,22.829,22.8907,104400.0
2015-01-30 12:00:00,26.02,26.09,26.02,26.04,66600.0,22.8995,22.9611,22.8995,22.9171,66600.0
2015-01-30 12:05:00,26.04,26.07,26.01,26.03,39500.0,22.9171,22.9435,22.8907,22.9083,39500.0
2015-01-30 12:10:00,26.03,26.07,26.0,26.06,78700.0,22.9083,22.9435,22.8819,22.9347,78700.0
2015-01-30 12:15:00,26.06,26.1,26.05,26.05,65800.0,22.9347,22.9699,22.9259,22.9259,65800.0
2015-01-30 12:20:00,26.06,26.12,26.05,26.11,79200.0,22.9347,22.9875,22.9259,22.9787,79200.0
2015-01-30 12:25:00,26.11,26.12,26.08,26.09,109400.0,22.9787,22.9875,22.9523,22.9611,109400.0
2015-01-30 12:30:00,26.1,26.14,26.09,26.09,105400.0,22.9699,23.0051,22.9611,22.9611,105400.0
2015-01-30 12:35:00,26.09,26.11,26.04,26.08,107100.0,22.9611,22.9787,22.9171,22.9523,107100.0
2015-01-30 12:40:00,26.08,26.09,26.03,26.03,38200.0,22.9523,22.9611,22.9083,22.9083,38200.0
2015-01-30 12:45:00,26.04,26.06,26.0,26.03,41300.0,22.9171,22.9347,22.8819,22.9083,41300.0
2015-01-30 12:50:00,26.03,26.07,26.02,26.03,37700.0,22.9083,22.9435,22.8995,22.9083,37700.0
2015-01-30 12:55:00,26.03,26.04,25.99,26.03,23900.0,22.9083,22.9171,22.8731,22.9083,23900.0
2015-01-30 13:00:00,26.03,26.1,26.03,26.09,27100.0,22.9083,22.9699,22.9083,22.9611,27100.0
2015-01-30 13:05:00,26.1,26.1,26.05,26.07,20800.0,22.9699,22.9699,22.9259,22.9435,20800.0
2015-01-30 13:10:00,26.06,26.06,26.03,26.03,28000.0,22.9347,22.9347,22.9083,22.9083,28000.0
2015-01-30 13:15:00,26.04,26.04,25.96,25.96,102200.0,22.9171,22.9171,22.8467,22.8467,102200.0
2015-01-30 13:20:00,25.96,25.99,25.96,25.96,64400.0,22.8467,22.8731,22.8467,22.8467,64400.0
2015-01-30 13:25:00,25.96,26.05,25.95,26.05,25100.0,22.8467,22.9259,22.8378,22.9259,25100.0
2015-01-30 13:30:00,26.04,26.09,26.02,26.08,20500.0,22.9171,22.9611,22.8995,22.9523,20500.0
2015-01-30 13:35:00,26.08,26.09,26.06,26.08,27300.0,22.9523,22.9611,22.9347,22.9523,27300.0
2015-01-30 13:40:00,26.08,26.15,26.05,26.15,31100.0,22.9523,23.0139,22.9259,23.0139,31100.0
2015-01-30 13:45:00,26.15,26.19,26.12,26.19,31900.0,23.0139,23.0491,22.9875,23.0491,31900.0
2015-01-30 13:50:00,26.19,26.19,26.13,26.16,17100.0,23.0491,23.0491,22.9963,23.0227,17100.0
2015-01-30 13:55:00,26.15,26.21,26.13,26.2,32900.0,23.0139,23.0667,22.9963,23.0579,32900.0
2015-01-30 14:00:00,26.21,26.21,26.15,26.17,15700.0,23.0667,23.0667,23.0139,23.0315,15700.0
2015-01-30 14:05:00,26.17,26.24,26.16,26.22,36700.0,23.0315,23.0931,23.0227,23.0755,36700.0
2015-01-30 14:10:00,26.23,26.23,26.18,26.19,31500.0,23.0843,23.0843,23.0403,23.0491,31500.0
2015-01-30 14:15:00,26.19,26.29,26.19,26.29,43800.0,23.0491,23.1371,23.0491,23.1371,43800.0
2015-01-30 14:20:00,26.3,26.34,26.27,26.34,81200.0,23.1459,23.1811,23.1195,23.1811,81200.0
2015-01-30 14:25:00,26.33,26.4,26.33,26.39,51200.0,23.1723,23.2339,23.1723,23.2251,51200.0
2015-01-30 14:30:00,26.39,26.42,26.34,26.37,58800.0,23.2251,23.2515,23.1811,23.2075,58800.0
2015-01-30 14:35:00,26.37,26.38,26.34,26.35,75100.0,23.2075,23.2163,23.1811,23.1899,75100.0
2015-01-30 14:40:00,26.35,26.36,26.28,26.32,144500.0,23.1899,23.1987,23.1283,23.1635,144500.0
2015-01-30 14:45:00,26.33,26.36,26.27,26.29,206200.0,23.1723,23.1987,23.1195,23.1371,206200.0
2015-01-30 14:50:00,26.28,26.28,26.23,26.26,63400.0,23.1283,23.1283,23.0843,23.1107,63400.0
2015-01-30 14:55:00,26.25,26.26,26.18,26.24,201400.0,23.1019,23.1107,23.0403,23.0931,201400.0
2015-01-30 15:00:00,26.24,26.3,26.2,26.22,120400.0,23.0931,23.1459,23.0579,23.0755,120400.0
2015-01-30 15:05:00,26.21,26.24,26.12,26.15,107200.0,23.0667,23.0931,22.9875,23.0139,107200.0
2015-01-30 15:10:00,26.15,26.22,26.14,26.21,182700.0,23.0139,23.0755,23.0051,23.0667,182700.0
2015-01-30 15:15:00,26.21,26.21,26.09,26.09,108600.0,23.0667,23.0667,22.9611,22.9611,108600.0
2015-01-30 15:20:00,26.1,26.15,26.03,26.12,151700.0,22.9699,23.0139,22.9083,22.9875,151700.0
2015-01-30 15:25:00,26.12,26.2,26.06,26.18,80600.0,22.9875,23.0579,22.9347,23.0403,80600.0
2015-01-30 15:30:00,26.18,26.18,26.09,26.14,115200.0,23.0403,23.0403,22.9611,23.0051,115200.0
2015-01-30 15:35:00,26.14,26.21,26.11,26.14,140800.0,23.0051,23.0667,22.9787,23.0051,140800.0
2015-01-30 15:40:00,26.14,26.15,26.05,26.09,224300.0,23.0051,23.0139,22.9259,22.9611,224300.0
2015-01-30 15:45:00,26.08,26.1,26.01,26.01,346900.0,22.9523,22.9699,22.8907,22.8907,346900.0
2015-01-30 15:50:00,26.01,26.06,26.0,26.02,273700.0,22.8907,22.9347,22.8819,22.8995,273700.0
2015-01-30 15:55:00,26.01,26.02,25.96,25.99,378400.0,22.8907,22.8995,22.8467,22.8731,378400.0
2015-02-02 09:30:00,26.06,26.14,25.99,26.1,91400.0,22.9347,23.0051,22.8731,22.9699,91400.0
2015-02-02 09:35:00,26.1,26.12,26.04,26.07,40700.0,22.9699,22.9875,22.9171,22.9435,40700.0
2015-02-02 09:40:00,26.06,26.11,25.97,26.09,55800.0,22.9347,22.9787,22.8555,22.9611,55800.0
2015-02-02 09:45:00,26.09,26.24,26.07,26.13,56400.0,22.9611,23.0931,22.9435,22.9963,56400.0
2015-02-02 09:50:00,26.12,26.14,26.07,26.13,97300.0,22.9875,23.0051,22.9435,22.9963,97300.0
2015-02-02 09:55:00,26.13,26.19,26.09,26.09,37200.0,22.9963,23.0491,22.9611,22.9611,37200.0
2015-02-02 10:00:00,26.09,26.1,25.91,25.92,53400.0,22.9611,22.9699,22.8026,22.8114,53400.0
2015-02-02 10:05:00,25.91,25.91,25.81,25.89,71900.0,22.8026,22.8026,22.7146,22.785,71900.0
2015-02-02 10:10:00,25.88,25.92,25.82,25.86,50200.0,22.7762,22.8114,22.7234,22.7586,50200.0
2015-02-02 10:15:00,25.87,25.93,25.85,25.9,63100.0,22.7674,22.8202,22.7498,22.7938,63100.0
2015-02-02 10:20:00,25.89,25.95,25.88,25.88,48600.0,22.785,22.8378,22.7762,22.7762,48600.0
2015-02-02 10:25:00,25.88,25.99,25.88,25.96,40900.0,22.7762,22.8731,22.7762,22.8467,40900.0
2015-02-02 10:30:00,25.96,26.02,25.9,25.93,54400.0,22.8467,22.8995,22.7938,22.8202,54400.0
2015-02-02 10:35:00,25.93,26.03,25.92,26.02,51300.0,22.8202,22.9083,22.8114,22.8995,51300.0
2015-02-02 10:40:00,26.02,26.05,26.0,26.04,33700.0,22.8995,22.9259,22.8819,22.9171,33700.0
2015-02-02 10:45:00,26.04,26.05,25.96,26.01,40800.0,22.9171,22.9259,22.8467,22.8907,40800.0
2015-02-02 10:50:00,26.0,26.09,25.98,26.08,51300.0,22.8819,22.9611,22.8643,22.9523,51300.0
2015-02-02 10:55:00,26.08,26.09,26.01,26.08,81100.0,22.9523,22.9611,22.8907,22.9523,81100.0
2015-02-02 11:00:00,26.08,26.15,26.05,26.14,52700.0,22.9523,23.0139,22.9259,23.0051,52700.0
2015-02-02 11:05:00,26.14,26.19,26.12,26.15,26400.0,23.0051,23.0491,22.9875,23.0139,26400.0
2015-02-02 11:10:00,26.16,26.26,26.16,26.23,130900.0,23.0227,23.1107,23.0227,23.0843,130900.0
2015-02-02 11:15:00,26.23,26.25,26.16,26.17,76300.0,23.0843,23.1019,23.0227,23.0315,76300.0
2015-02-02 11:20:00,26.17,26.24,26.15,26.22,190500.0,23.0315,23.0931,23.0139,23.0755,190500.0
2015-02-02 11:25:00,26.22,26.23,26.17,26.21,140900.0,23.0755,23.0843,23.0315,23.0667,140900.0
2015-02-02 11:30:00,26.22,26.32,26.17,26.3,60900.0,23.0755,23.1635,23.0315,23.1459,60900.0
2015-02-02 11:35:00,26.3,26.38,26.3,26.33,60300.0,23.1459,23.2163,23.1459,23.1723,60300.0
2015-02-02 11:40:00,26.33,26.35,26.3,26.32,32500.0,23.1723,23.1899,23.1459,23.1635,32500.0
2015-02-02 11:45:00,26.33,26.37,26.3,26.3,32500.0,23.1723,23.2075,23.1459,23.1459,32500.0
2015-02-02 11:50:00,26.29,26.33,26.24,26.26,29300.0,23.1371,23.1723,23.0931,23.1107,29300.0
2015-02-02 11:55:00,26.27,26.28,26.2,26.22,73200.0,23.1195,23.1283,23.0579,23.0755,73200.0
2015-02-02 12:00:00,26.21,26.25,26.12,26.18,53400.0,23.0667,23.1019,22.9875,23.0403,53400.0
2015-02-02 12:05:00,26.18,26.21,26.14,26.2,34000.0,23.0403,23.0667,23.0051,23.0579,34000.0
2015-02-02 12:10:00,26.19,26.21,26.17,26.19,18800.0,23.0491,23.0667,23.0315,23.0491,18800.0
2015-02-02 12:15:00,26.19,26.27,26.19,26.27,50800.0,23.0491,23.1195,23.0491,23.1195,50800.0
2015-02-02 12:20:00,26.27,26.27,26.19,26.2,28200.0,23.1195,23.1195,23.0491,23.0579,28200.0
2015-02-02 12:25:00,26.21,26.26,26.19,26.26,25900.0,23.0667,23.1107,23.0491,23.1107,25900.0
2015-02-02 12:30:00,26.25,26.25,26.2,26.24,28500.0,23.1019,23.1019,23.0579,23.0931,28500.0
2015-02-02 12:35:00,26.24,26.26,26.2,26.22,59600.0,23.0931,23.1107,23.0579,23.0755,59600.0
2015-02-02 12:40:00,26.23,26.29,26.22,26.26,31500.0,23.0843,23.1371,23.0755,23.1107,31500.0
2015-02-02 12:45:00,26.25,26.25,26.14,26.16,72400.0,23.1019,23.1019,23.0051,23.0227,72400.0
2015-02-02 12:50:00,26.16,26.17,26.14,26.17,32400.0,23.0227,23.0315,23.0051,23.0315,32400.0
2015-02-02 12:55:00,26.17,26.2,26.14,26.17,91300.0,23.0315,23.0579,23.0051,23.0315,91300.0
2015-02-02 13:00:00,26.17,26.18,26.13,26.15,70100.0,23.0315,23.0403,22.9963,23.0139,70100.0
2015-02-02 13:05:00,26.16,26.18,26.13,26.18,17700.0,23.0227,23.0403,22.9963,23.0403,17700.0
2015-02-02 13:10:00,26.19,26.23,26.17,26.21,31700.0,23.0491,23.0843,23.0315,23.0667,31700.0
2015-02-02 13:15:00,26.21,26.23,26.18,26.21,23500.0,23.0667,23.0843,23.0403,23.0667,23500.0
2015-02-02 13:20:00,26.2,26.31,26.2,26.3,24700.0,23.0579,23.1547,23.0579,23.1459,24700.0
2015-02-02 13:25:00,26.3,26.31,26.26,26.28,30100.0,23.1459,23.1547,23.1107,23.1283,30100.0
2015-02-02 13:30:00,26.28,26.33,26.22,26.23,32300.0,23.1283,23.1723,23.0755,23.0843,32300.0
2015-02-02 13:35:00,26.22,26.22,26.16,26.16,38100.0,23.0755,23.0755,23.0227,23.0227,38100.0
2015-02-02 13:40:00,26.16,26.2,26.12,26.12,61500.0,23.0227,23.0579,22.9875,22.9875,61500.0
2015-02-02 13:45:00,26.13,26.16,26.12,26.13,50000.0,22.9963,23.0227,22.9875,22.9963,50000.0
2015-02-02 13:50:00,26.13,26.18,26.12,26.14,46900.0,22.9963,23.0403,22.9875,23.0051,46900.0
2015-02-02 13:55:00,26.14,26.16,26.1,26.14,71000.0,23.0051,23.0227,22.9699,23.0051,71000.0
2015-02-02 14:00:00,26.13,26.17,26.11,26.14,45600.0,22.9963,23.0315,22.9787,23.0051,45600.0
2015-02-02 14:05:00,26.14,26.2,26.14,26.17,23900.0,23.0051,23.0579,23.0051,23.0315,23900.0
2015-02-02 14:10:00,26.16,26.18,26.15,26.17,37200.0,23.0227,23.0403,23.0139,23.0315,37200.0
2015-02-02 14:15:00,26.18,26.23,26.16,26.23,17400.0,23.0403,23.0843,23.0227,23.0843,17400.0
2015-02-02 14:20:00,26.23,26.25,26.2,26.24,36500.0,23.0843,23.1019,23.0579,23.0931,36500.0
2015-02-02 14:25:00,26.24,26.27,26.21,26.27,25700.0,23.0931,23.1195,23.0667,23.1195,25700.0
2015-02-02 14:30:00,26.27,26.29,26.2,26.25,55200.0,23.1195,23.1371,23.0579,23.1019,55200.0
2015-02-02 14:35:00,26.25,26.26,26.17,26.19,28900.0,23.1019,23.1107,23.0315,23.0491,28900.0
2015-02-02 14:40:00,26.19,26.23,26.19,26.21,20800.0,23.0491,23.0843,23.0491,23.0667,20800.0
2015-02-02 14:45:00,26.21,26.23,26.14,26.16,34700.0,23.0667,23.0843,23.0051,23.0227,34700.0
2015-02-02 14:50:00,26.17,26.25,26.17,26.2,45100.0,23.0315,23.1019,23.0315,23.0579,45100.0
2015-02-02 14:55:00,26.2,26.2,26.13,26.17,61600.0,23.0579,23.0579,22.9963,23.0315,61600.0
2015-02-02 15:00:00,26.17,26.23,26.16,26.22,96400.0,23.0315,23.0843,23.0227,23.0755,96400.0
2015-02-02 15:05:00,26.22,26.27,26.18,26.26,59500.0,23.0755,23.1195,23.0403,23.1107,59500.0
2015-02-02 15:10:00,26.27,26.34,26.25,26.31,79500.0,23.1195,23.1811,23.1019,23.1547,79500.0
2015-02-02 15:15:00,26.32,26.33,26.26,26.29,149700.0,23.1635,23.1723,23.1107,23.1371,149700.0
2015-02-02 15:20:00,26.3,26.35,26.29,26.29,141900.0,23.1459,23.1899,23.1371,23.1371,141900.0
2015-02-02 15:25:00,26.29,26.35,26.29,26.34,53100.0,23.1371,23.1899,23.1371,23.1811,53100.0
2015-02-02 15:30:00,26.33,26.39,26.32,26.36,89900.0,23.1723,23.2251,23.1635,23.1987,89900.0
2015-02-02 15:35:00,26.36,26.51,26.34,26.51,133100.0,23.1987,23.3307,23.1811,23.3307,133100.0
2015-02-02 15:40:00,26.5,26.62,26.49,26.56,205300.0,23.3219,23.4275,23.3131,23.3747,205300.0
2015-02-02 15:45:00,26.56,26.61,26.55,26.6,307200.0,23.3747,23.4187,23.3659,23.4099,307200.0
2015-02-02 15:50:00,26.6,26.62,26.56,26.59,280400.0,23.4099,23.4275,23.3747,23.4011,280400.0
2015-02-02 15:55:00,26.59,26.62,26.57,26.61,433500.0,23.4011,23.4275,23.3835,23.4187,433500.0
2015-02-03 09:30:00,26.75,27.13,26.74,27.13,224000.0,23.5419,23.8763,23.5331,23.8763,224000.0
2015-02-03 09:35:00,27.14,27.18,27.02,27.07,210400.0,23.8851,23.9203,23.7795,23.8235,210400.0
2015-02-03 09:40:00,27.07,27.25,27.05,27.2,204400.0,23.8235,23.9819,23.8059,23.9379,204400.0
2015-02-03 09:45:00,27.21,27.21,27.13,27.14,157700.0,23.9467,23.9467,23.8763,23.8851,157700.0
2015-02-03 09:50:00,27.14,27.15,27.09,27.11,161800.0,23.8851,23.8939,23.8411,23.8587,161800.0
2015-02-03 09:55:00,27.1,27.21,27.09,27.21,125200.0,23.8499,23.9467,23.8411,23.9467,125200.0
2015-02-03 10:00:00,27.2,27.25,27.18,27.21,372900.0,23.9379,23.9819,23.9203,23.9467,372900.0
2015-02-03 10:05:00,27.21,27.27,27.2,27.24,282700.0,23.9467,23.9995,23.9379,23.9731,282700.0
2015-02-03 10:10:00,27.23,27.25,27.18,27.21,172600.0,23.9643,23.9819,23.9203,23.9467,172600.0
2015-02-03 10:15:00,27.22,27.26,27.19,27.24,157300.0,23.9555,23.9907,23.9291,23.9731,157300.0
2015-02-03 10:20:00,27.23,27.26,27.17,27.25,168500.0,23.9643,23.9907,23.9115,23.9819,168500.0
2015-02-03 10:25:00,27.26,27.28,27.23,27.27,82100.0,23.9907,24.0083,23.9643,23.9995,82100.0
2015-02-03 10:30:00,27.27,27.28,27.23,27.25,134300.0,23.9995,24.0083,23.9643,23.9819,134300.0
2015-02-03 10:35:00,27.25,27.26,27.22,27.26,160000.0,23.9819,23.9907,23.9555,23.9907,160000.0
2015-02-03 10:40:00,27.26,27.29,27.23,27.23,186200.0,23.9907,24.0171,23.9643,23.9643,186200.0
2015-02-03 10:45:00,27.24,27.27,27.19,27.2,164700.0,23.9731,23.9995,23.9291,23.9379,164700.0
2015-02-03 10:50:00,27.21,27.21,27.13,27.15,111700.0,23.9467,23.9467,23.8763,23.8939,111700.0
2015-02-03 10:55:00,27.14,27.17,27.06,27.07,132800.0,23.8851,23.9115,23.8147,23.8235,132800.0
2015-02-03 11:00:00,27.06,27.12,27.05,27.08,125700.0,23.8147,23.8675,23.8059,23.8323,125700.0
2015-02-03 11:05:00,27.08,27.11,27.04,27.1,123900.0,23.8323,23.8587,23.7971,23.8499,123900.0
2015-02-03 11:10:00,27.1,27.17,27.09,27.13,98900.0,23.8499,23.9115,23.8411,23.8763,98900.0
2015-02-03 11:15:00,27.12,27.14,27.09,27.13,62400.0,23.8675,23.8851,23.8411,23.8763,62400.0
2015-02-03 11:20:00,27.13,27.19,27.12,27.19,86500.0,23.8763,23.9291,23.8675,23.9291,86500.0
2015-02-03 11:25:00,27.19,27.23,27.15,27.17,73100.0,23.9291,23.9643,23.8939,23.9115,73100.0
2015-02-03 11:30:00,27.16,27.25,27.15,27.24,89300.0,23.9027,23.9819,23.8939,23.9731,89300.0
2015-02-03 11:35:00,27.23,27.24,27.2,27.23,41100.0,23.9643,23.9731,23.9379,23.9643,41100.0
2015-02-03 11:40:00,27.22,27.27,27.2,27.26,36500.0,23.9555,23.9995,23.9379,23.9907,36500.0
2015-02-03 11:45:00,27.26,27.29,27.26,27.27,121800.0,23.9907,24.0171,23.9907,23.9995,121800.0
2015-02-03 11:50:00,27.27,27.28,27.2,27.22,69200.0,23.9995,24.0083,23.9379,23.9555,69200.0
2015-02-03 11:55:00,27.22,27.24,27.19,27.19,39800.0,23.9555,23.9731,23.9291,23.9291,39800.0
2015-02-03 12:00:00,27.18,27.19,27.15,27.18,87600.0,23.9203,23.9291,23.8939,23.9203,87600.0
2015-02-03 12:05:00,27.19,27.21,27.17,27.18,41400.0,23.9291,23.9467,23.9115,23.9203,41400.0
2015-02-03 12:10:00,27.18,27.29,27.17,27.28,67000.0,23.9203,24.0171,23.9115,24.0083,67000.0
2015-02-03 12:15:00,27.28,27.28,27.24,27.25,53000.0,24.0083,24.0083,23.9731,23.9819,53000.0
2015-02-03 12:20:00,27.26,27.3,27.26,27.28,83900.0,23.9907,24.0259,23.9907,24.0083,83900.0
2015-02-03 12:25:00,27.28,27.32,27.28,27.29,69500.0,24.0083,24.0435,24.0083,24.0171,69500.0
2015-02-03 12:30:00,27.28,27.3,27.24,27.28,91800.0,24.0083,24.0259,23.9731,24.0083,91800.0
2015-02-03 12:35:00,27.28,27.29,27.21,27.25,47300.0,24.0083,24.0171,23.9467,23.9819,47300.0
2015-02-03 12:40:00,27.25,27.29,27.25,27.29,33000.0,23.9819,24.0171,23.9819,24.0171,33000.0
2015-02-03 12:45:00,27.29,27.3,27.22,27.24,33300.0,24.0171,24.0259,23.9555,23.9731,33300.0
2015-02-03 12:50:00,27.25,27.25,27.19,27.22,37200.0,23.9819,23.9819,23.9291,23.9555,37200.0
2015-02-03 12:55:00,27.22,27.25,27.19,27.21,52500.0,23.9555,23.9819,23.9291,23.9467,52500.0
2015-02-03 13:00:00,27.21,27.24,27.18,27.24,64000.0,23.9467,23.9731,23.9203,23.9731,64000.0
2015-02-03 13:05:00,27.24,27.29,27.24,27.28,67300.0,23.9731,24.0171,23.9731,24.0083,67300.0
2015-02-03 13:10:00,27.27,27.35,27.26,27.33,73400.0,23.9995,24.0699,23.9907,24.0523,73400.0
2015-02-03 13:15:00,27.34,27.35,27.31,27.33,44800.0,24.0611,24.0699,24.0347,24.0523,44800.0
2015-02-03 13:20:00,27.33,27.4,27.33,27.36,70000.0,24.0523,24.114,24.0523,24.0788,70000.0
2015-02-03 13:25:00,27.36,27.39,27.34,27.37,80200.0,24.0788,24.1052,24.0611,24.0876,80200.0
2015-02-03 13:30:00,27.38,27.42,27.38,27.41,124000.0,24.0964,24.1316,24.0964,24.1228,124000.0
2015-02-03 13:35:00,27.41,27.42,27.37,27.38,117000.0,24.1228,24.1316,24.0876,24.0964,117000.0
2015-02-03 13:40:00,27.39,27.42,27.38,27.42,60000.0,24.1052,24.1316,24.0964,24.1316,60000.0
2015-02-03 13:45:00,27.41,27.47,27.41,27.46,133700.0,24.1228,24.1756,24.1228,24.1668,133700.0
2015-02-03 13:50:00,27.47,27.53,27.45,27.51,219300.0,24.1756,24.2284,24.158,24.2108,219300.0
2015-02-03 13:55:00,27.51,27.61,27.51,27.59,197200.0,24.2108,24.2988,24.2108,24.2812,197200.0
2015-02-03 14:00:00,27.6,27.63,27.57,27.63,205300.0,24.29,24.3164,24.2636,24.3164,205300.0
2015-02-03 14:05:00,27.62,27.65,27.59,27.59,187700.0,24.3076,24.334,24.2812,24.2812,187700.0
2015-02-03 14:10:00,27.58,27.62,27.54,27.55,192200.0,24.2724,24.3076,24.2372,24.246,192200.0
2015-02-03 14:15:00,27.56,27.56,27.53,27.54,70600.0,24.2548,24.2548,24.2284,24.2372,70600.0
2015-02-03 14:20:00,27.54,27.58,27.53,27.57,94400.0,24.2372,24.2724,24.2284,24.2636,94400.0
2015-02-03 14:25:00,27.57,27.6,27.52,27.53,183200.0,24.2636,24.29,24.2196,24.2284,183200.0
2015-02-03 14:30:00,27.53,27.54,27.52,27.53,112000.0,24.2284,24.2372,24.2196,24.2284,112000.0
2015-02-03 14:35:00,27.52,27.55,27.51,27.52,155200.0,24.2196,24.246,24.2108,24.2196,155200.0
2015-02-03 14:40:00,27.51,27.53,27.5,27.52,98700.0,24.2108,24.2284,24.202,24.2196,98700.0
2015-02-03 14:45:00,27.52,27.52,27.48,27.49,66000.0,24.2196,24.2196,24.1844,24.1932,66000.0
2015-02-03 14:50:00,27.49,27.51,27.47,27.49,88700.0,24.1932,24.2108,24.1756,24.1932,88700.0
2015-02-03 14:55:00,27.5,27.51,27.47,27.5,77900.0,24.202,24.2108,24.1756,24.202,77900.0
2015-02-03 15:00:00,27.51,27.6,27.51,27.6,122800.0,24.2108,24.29,24.2108,24.29,122800.0
2015-02-03 15:05:00,27.59,27.6,27.54,27.58,77000.0,24.2812,24.29,24.2372,24.2724,77000.0
2015-02-03 15:10:00,27.58,27.59,27.5,27.55,87500.0,24.2724,24.2812,24.202,24.246,87500.0
2015-02-03 15:15:00,27.55,27.57,27.53,27.53,56600.0,24.246,24.2636,24.2284,24.2284,56600.0
2015-02-03 15:20:00,27.54,27.57,27.53,27.57,88000.0,24.2372,24.2636,24.2284,24.2636,88000.0
2015-02-03 15:25:00,27.58,27.58,27.52,27.55,168700.0,24.2724,24.2724,24.2196,24.246,168700.0
2015-02-03 15:30:00,27.56,27.59,27.51,27.51,120300.0,24.2548,24.2812,24.2108,24.2108,120300.0
2015-02-03 15:35:00,27.51,27.54,27.5,27.54,159100.0,24.2108,24.2372,24.202,24.2372,159100.0
2015-02-03 15:40:00,27.55,27.59,27.53,27.59,105000.0,24.246,24.2812,24.2284,24.2812,105000.0
2015-02-03 15:45:00,27.59,27.62,27.57,27.61,219100.0,24.2812,24.3076,24.2636,24.2988,219100.0
2015-02-03 15:50:00,27.62,27.62,27.59,27.6,157700.0,24.3076,24.3076,24.2812,24.29,157700.0
2015-02-03 15:55:00,27.6,27.64,27.59,27.62,368800.0,24.29,24.3252,24.2812,24.3076,368800.0
2015-02-04 09:30:00,27.53,27.83,27.53,27.72,279300.0,24.2284,24.4924,24.2284,24.3956,279300.0
2015-02-04 09:35:00,27.72,27.8,27.65,27.72,82000.0,24.3956,24.466,24.334,24.3956,82000.0
2015-02-04 09:40:00,27.73,27.75,27.66,27.69,109600.0,24.4044,24.422,24.3428,24.3692,109600.0
2015-02-04 09:45:00,27.69,27.83,27.69,27.82,140100.0,24.3692,24.4924,24.3692,24.4836,140100.0
2015-02-04 09:50:00,27.83,27.87,27.77,27.82,114300.0,24.4924,24.5276,24.4396,24.4836,114300.0
2015-02-04 09:55:00,27.83,27.89,27.82,27.85,72300.0,24.4924,24.5452,24.4836,24.51,72300.0
2015-02-04 10:00:00,27.85,27.9,27.83,27.88,103500.0,24.51,24.554,24.4924,24.5364,103500.0
2015-02-04 10:05:00,27.88,27.89,27.82,27.82,94600.0,24.5364,24.5452,24.4836,24.4836,94600.0
2015-02-04 10:10:00,27.82,27.87,27.8,27.8,79200.0,24.4836,24.5276,24.466,24.466,79200.0
2015-02-04 10:15:00,27.8,27.82,27.77,27.78,63700.0,24.466,24.4836,24.4396,24.4484,63700.0
2015-02-04 10:20:00,27.79,27.81,27.78,27.79,61800.0,24.4572,24.4748,24.4484,24.4572,61800.0
2015-02-04 10:25:00,27.79,27.81,27.72,27.73,113900.0,24.4572,24.4748,24.3956,24.4044,113900.0
2015-02-04 10:30:00,27.72,27.76,27.68,27.75,64600.0,24.3956,24.4308,24.3604,24.422,64600.0
2015-02-04 10:35:00,27.75,27.76,27.66,27.73,41900.0,24.422,24.4308,24.3428,24.4044,41900.0
2015-02-04 10:40:00,27.72,27.83,27.7,27.82,57700.0,24.3956,24.4924,24.378,24.4836,57700.0
2015-02-04 10:45:00,27.82,27.83,27.79,27.8,37100.0,24.4836,24.4924,24.4572,24.466,37100.0
2015-02-04 10:50:00,27.8,27.82,27.75,27.82,31500.0,24.466,24.4836,24.422,24.4836,31500.0
2015-02-04 10:55:00,27.81,27.86,27.8,27.85,42700.0,24.4748,24.5188,24.466,24.51,42700.0
2015-02-04 11:00:00,27.84,27.85,27.78,27.82,44300.0,24.5012,24.51,24.4484,24.4836,44300.0
2015-02-04 11:05:00,27.83,27.84,27.79,27.84,52400.0,24.4924,24.5012,24.4572,24.5012,52400.0
2015-02-04 11:10:00,27.83,27.84,27.77,27.82,44800.0,24.4924,24.5012,24.4396,24.4836,44800.0
2015-02-04 11:15:00,27.81,27.83,27.76,27.76,34500.0,24.4748,24.4924,24.4308,24.4308,34500.0
2015-02-04 11:20:00,27.75,27.81,27.75,27.81,30500.0,24.422,24.4748,24.422,24.4748,30500.0
2015-02-04 11:25:00,27.82,27.82,27.77,27.81,44500.0,24.4836,24.4836,24.4396,24.4748,44500.0
2015-02-04 11:30:00,27.82,27.84,27.8,27.83,27100.0,24.4836,24.5012,24.466,24.4924,27100.0
2015-02-04 11:35:00,27.84,27.85,27.8,27.82,34100.0,24.5012,24.51,24.466,24.4836,34100.0
2015-02-04 11:40:00,27.81,27.84,27.8,27.83,23500.0,24.4748,24.5012,24.466,24.4924,23500.0
2015-02-04 11:45:00,27.83,27.86,27.82,27.84,30900.0,24.4924,24.5188,24.4836,24.5012,30900.0
2015-02-04 11:50:00,27.85,27.85,27.79,27.81,41100.0,24.51,24.51,24.4572,24.4748,41100.0
2015-02-04 11:55:00,27.82,27.83,27.8,27.83,25300.0,24.4836,24.4924,24.466,24.4924,25300.0
2015-02-04 12:00:00,27.83,27.84,27.78,27.82,40300.0,24.4924,24.5012,24.4484,24.4836,40300.0
2015-02-04 12:05:00,27.82,27.84,27.8,27.82,26200.0,24.4836,24.5012,24.466,24.4836,26200.0
2015-02-04 12:10:00,27.82,27.83,27.79,27.8,47600.0,24.4836,24.4924,24.4572,24.466,47600.0
2015-02-04 12:15:00,27.8,27.82,27.79,27.79,49900.0,24.466,24.4836,24.4572,24.4572,49900.0
2015-02-04 12:20:00,27.8,27.82,27.79,27.81,26700.0,24.466,24.4836,24.4572,24.4748,26700.0
2015-02-04 12:25:00,27.81,27.81,27.72,27.73,33500.0,24.4748,24.4748,24.3956,24.4044,33500.0
2015-02-04 12:30:00,27.72,27.76,27.72,27.74,28600.0,24.3956,24.4308,24.3956,24.4132,28600.0
2015-02-04 12:35:00,27.75,27.75,27.7,27.72,48400.0,24.422,24.422,24.378,24.3956,48400.0
2015-02-04 12:40:00,27.72,27.73,27.65,27.66,69100.0,24.3956,24.4044,24.334,24.3428,69100.0
2015-02-04 12:45:00,27.66,27.71,27.66,27.69,17500.0,24.3428,24.3868,24.3428,24.3692,17500.0
2015-02-04 12:50:00,27.7,27.75,27.7,27.71,27300.0,24.378,24.422,24.378,24.3868,27300.0
2015-02-04 12:55:00,27.71,27.76,27.71,27.74,25500.0,24.3868,24.4308,24.3868,24.4132,25500.0
2015-02-04 13:00:00,27.74,27.8,27.74,27.78,50500.0,24.4132,24.466,24.4132,24.4484,50500.0
2015-02-04 13:05:00,27.77,27.8,27.77,27.79,36300.0,24.4396,24.466,24.4396,24.4572,36300.0
2015-02-04 13:10:00,27.79,27.79,27.74,27.77,49000.0,24.4572,24.4572,24.4132,24.4396,49000.0
2015-02-04 13:15:00,27.77,27.81,27.77,27.8,37800.0,24.4396,24.4748,24.4396,24.466,37800.0
2015-02-04 13:20:00,27.8,27.81,27.76,27.77,78400.0,24.466,24.4748,24.4308,24.4396,78400.0
2015-02-04 13:25:00,27.77,27.8,27.77,27.79,21000.0,24.4396,24.466,24.4396,24.4572,21000.0
2015-02-04 13:30:00,27.79,27.83,27.79,27.81,18900.0,24.4572,24.4924,24.4572,24.4748,18900.0
2015-02-04 13:35:00,27.81,27.82,27.76,27.78,27600.0,24.4748,24.4836,24.4308,24.4484,27600.0
2015-02-04 13:40:00,27.78,27.8,27.77,27.79,36700.0,24.4484,24.466,24.4396,24.4572,36700.0
2015-02-04 13:45:00,27.79,27.79,27.72,27.73,25700.0,24.4572,24.4572,24.3956,24.4044,25700.0
2015-02-04 13:50:00,27.73,27.76,27.72,27.75,16300.0,24.4044,24.4308,24.3956,24.422,16300.0
2015-02-04 13:55:00,27.75,27.75,27.7,27.72,34700.0,24.422,24.422,24.378,24.3956,34700.0
2015-02-04 14:00:00,27.73,27.79,27.72,27.79,31800.0,24.4044,24.4572,24.3956,24.4572,31800.0
2015-02-04 14:05:00,27.79,27.79,27.69,27.71,30200.0,24.4572,24.4572,24.3692,24.3868,30200.0
2015-02-04 14:10:00,27.71,27.73,27.66,27.67,26200.0,24.3868,24.4044,24.3428,24.3516,26200.0
2015-02-04 14:15:00,27.67,27.7,27.63,27.65,65500.0,24.3516,24.378,24.3164,24.334,65500.0
2015-02-04 14:20:00,27.65,27.71,27.65,27.68,29600.0,24.334,24.3868,24.334,24.3604,29600.0
2015-02-04 14:25:00,27.67,27.72,27.66,27.69,32200.0,24.3516,24.3956,24.3428,24.3692,32200.0
2015-02-04 14:30:00,27.69,27.72,27.65,27.68,48100.0,24.3692,24.3956,24.334,24.3604,48100.0
2015-02-04 14:35:00,27.68,27.74,27.67,27.72,71800.0,24.3604,24.4132,24.3516,24.3956,71800.0
2015-02-04 14:40:00,27.73,27.74,27.7,27.71,33700.0,24.4044,24.4132,24.378,24.3868,33700.0
2015-02-04 14:45:00,27.7,27.77,27.7,27.77,31400.0,24.378,24.4396,24.378,24.4396,31400.0
2015-02-04 14:50:00,27.77,27.77,27.71,27.77,35600.0,24.4396,24.4396,24.3868,24.4396,35600.0
2015-02-04 14:55:00,27.76,27.78,27.73,27.74,49300.0,24.4308,24.4484,24.4044,24.4132,49300.0
2015-02-04 15:00:00,27.74,27.75,27.7,27.73,54000.0,24.4132,24.422,24.378,24.4044,54000.0
2015-02-04 15:05:00,27.74,27.79,27.74,27.79,35900.0,24.4132,24.4572,24.4132,24.4572,35900.0
2015-02-04 15:10:00,27.79,27.79,27.74,27.78,43600.0,24.4572,24.4572,24.4132,24.4484,43600.0
2015-02-04 15:15:00,27.78,27.82,27.77,27.8,40400.0,24.4484,24.4836,24.4396,24.466,40400.0
2015-02-04 15:20:00,27.8,27.83,27.78,27.82,50800.0,24.466,24.4924,24.4484,24.4836,50800.0
2015-02-04 15:25:00,27.82,27.87,27.81,27.87,80100.0,24.4836,24.5276,24.4748,24.5276,80100.0
2015-02-04 15:30:00,27.87,27.88,27.85,27.88,82100.0,24.5276,24.5364,24.51,24.5364,82100.0
2015-02-04 15:35:00,27.88,27.9,27.81,27.81,259400.0,24.5364,24.554,24.4748,24.4748,259400.0
2015-02-04 15:40:00,27.8,27.84,27.66,27.67,631300.0,24.466,24.5012,24.3428,24.3516,631300.0
2015-02-04 15:45:00,27.67,27.69,27.54,27.61,553500.0,24.3516,24.3692,24.2372,24.2988,553500.0
2015-02-04 15:50:00,27.62,27.63,27.55,27.57,281400.0,24.3076,24.3164,24.246,24.2636,281400.0
2015-02-04 15:55:00,27.57,27.62,27.56,27.62,402900.0,24.2636,24.3076,24.2548,24.3076,402900.0
2015-02-05 09:30:00,27.75,27.91,27.7,27.91,119300.0,24.4745,24.6156,24.4304,24.6156,119300.0
2015-02-05 09:35:00,27.91,27.92,27.79,27.88,88300.0,24.6156,24.6244,24.5097,24.5891,88300.0
2015-02-05 09:40:00,27.89,27.94,27.82,27.91,63900.0,24.5979,24.642,24.5362,24.6156,63900.0
2015-02-05 09:45:00,27.93,28.03,27.93,27.99,298700.0,24.6332,24.7214,24.6332,24.6861,298700.0
2015-02-05 09:50:00,28.0,28.06,27.98,28.06,188400.0,24.695,24.7479,24.6773,24.7479,188400.0
2015-02-05 09:55:00,28.05,28.08,27.98,28.03,140400.0,24.739,24.7655,24.6773,24.7214,140400.0
2015-02-05 10:00:00,28.02,28.02,27.97,28.0,140600.0,24.7126,24.7126,24.6685,24.695,140600.0
2015-02-05 10:05:00,28.01,28.07,28.0,28.05,101800.0,24.7038,24.7567,24.695,24.739,101800.0
2015-02-05 10:10:00,28.06,28.08,28.02,28.04,37700.0,24.7479,24.7655,24.7126,24.7302,37700.0
2015-02-05 10:15:00,28.04,28.09,28.03,28.06,49500.0,24.7302,24.7743,24.7214,24.7479,49500.0
2015-02-05 10:20:00,28.07,28.08,28.02,28.06,28700.0,24.7567,24.7655,24.7126,24.7479,28700.0
2015-02-05 10:25:00,28.07,28.13,28.07,28.11,73300.0,24.7567,24.8096,24.7567,24.792,73300.0
2015-02-05 10:30:00,28.11,28.13,28.09,28.12,94000.0,24.792,24.8096,24.7743,24.8008,94000.0
2015-02-05 10:35:00,28.11,28.17,28.1,28.17,70400.0,24.792,24.8449,24.7831,24.8449,70400.0
2015-02-05 10:40:00,28.17,28.17,28.13,28.16,42700.0,24.8449,24.8449,24.8096,24.8361,42700.0
2015-02-05 10:45:00,28.17,28.23,28.14,28.22,52200.0,24.8449,24.8978,24.8184,24.889,52200.0
2015-02-05 10:50:00,28.22,28.23,28.15,28.15,130300.0,24.889,24.8978,24.8272,24.8272,130300.0
2015-02-05 10:55:00,28.16,28.17,28.12,28.13,50900.0,24.8361,24.8449,24.8008,24.8096,50900.0
2015-02-05 11:00:00,28.12,28.14,28.1,28.12,96900.0,24.8008,24.8184,24.7831,24.8008,96900.0
2015-02-05 11:05:00,28.12,28.18,28.11,28.17,36400.0,24.8008,24.8537,24.792,24.8449,36400.0
2015-02-05 11:10:00,28.18,28.19,28.14,28.15,32200.0,24.8537,24.8625,24.8184,24.8272,32200.0
2015-02-05 11:15:00,28.15,28.17,28.08,28.1,72900.0,24.8272,24.8449,24.7655,24.7831,72900.0
2015-02-05 11:20:00,28.1,28.14,28.1,28.13,70200.0,24.7831,24.8184,24.7831,24.8096,70200.0
2015-02-05 11:25:00,28.13,28.15,28.11,28.15,26600.0,24.8096,24.8272,24.792,24.8272,26600.0
2015-02-05 11:30:00,28.15,28.17,28.12,28.13,23600.0,24.8272,24.8449,24.8008,24.8096,23600.0
2015-02-05 11:35:00,28.13,28.16,28.13,28.15,26700.0,24.8096,24.8361,24.8096,24.8272,26700.0
2015-02-05 11:40:00,28.14,28.14,28.09,28.12,69700.0,24.8184,24.8184,24.7743,24.8008,69700.0
2015-02-05 11:45:00,28.13,28.16,28.13,28.14,25800.0,24.8096,24.8361,24.8096,24.8184,25800.0
2015-02-05 11:50:00,28.13,28.13,28.09,28.11,32200.0,24.8096,24.8096,24.7743,24.792,32200.0
2015-02-05 11:55:00,28.11,28.12,28.1,28.11,36400.0,24.792,24.8008,24.7831,24.792,36400.0
2015-02-05 12:00:00,28.11,28.12,28.09,28.12,73600.0,24.792,24.8008,24.7743,24.8008,73600.0
2015-02-05 12:05:00,28.11,28.12,28.08,28.09,42700.0,24.792,24.8008,24.7655,24.7743,42700.0
2015-02-05 12:10:00,28.1,28.13,28.09,28.12,27300.0,24.7831,24.8096,24.7743,24.8008,27300.0
2015-02-05 12:15:00,28.11,28.12,28.08,28.1,61000.0,24.792,24.8008,24.7655,24.7831,61000.0
2015-02-05 12:20:00,28.1,28.1,28.06,28.06,15800.0,24.7831,24.7831,24.7479,24.7479,15800.0
2015-02-05 12:25:00,28.06,28.09,28.05,28.08,22500.0,24.7479,24.7743,24.739,24.7655,22500.0
2015-02-05 12:30:00,28.09,28.1,28.06,28.08,17700.0,24.7743,24.7831,24.7479,24.7655,17700.0
2015-02-05 12:35:00,28.08,28.08,28.05,28.07,28200.0,24.7655,24.7655,24.739,24.7567,28200.0
2015-02-05 12:40:00,28.08,28.1,28.07,28.09,24000.0,24.7655,24.7831,24.7567,24.7743,24000.0
2015-02-05 12:45:00,28.09,28.09,28.03,28.04,26800.0,24.7743,24.7743,24.7214,24.7302,26800.0
2015-02-05 12:50:00,28.04,28.04,27.99,28.03,64700.0,24.7302,24.7302,24.6861,24.7214,64700.0
2015-02-05 12:55:00,28.02,28.05,28.0,28.02,41300.0,24.7126,24.739,24.695,24.7126,41300.0
2015-02-05 13:00:00,28.02,28.05,28.02,28.02,52600.0,24.7126,24.739,24.7126,24.7126,52600.0
2015-02-05 13:05:00,28.03,28.04,27.99,28.0,42300.0,24.7214,24.7302,24.6861,24.695,42300.0
2015-02-05 13:10:00,28.01,28.03,28.0,28.02,18900.0,24.7038,24.7214,24.695,24.7126,18900.0
2015-02-05 13:15:00,28.02,28.06,28.01,28.04,48500.0,24.7126,24.7479,24.7038,24.7302,48500.0
2015-02-05 13:20:00,28.04,28.06,28.01,28.05,23500.0,24.7302,24.7479,24.7038,24.739,23500.0
2015-02-05 13:25:00,28.05,28.09,28.05,28.08,42400.0,24.739,24.7743,24.739,24.7655,42400.0
2015-02-05 13:30:00,28.08,28.09,28.06,28.08,39000.0,24.7655,24.7743,24.7479,24.7655,39000.0
2015-02-05 13:35:00,28.08,28.1,28.06,28.08,27000.0,24.7655,24.7831,24.7479,24.7655,27000.0
2015-02-05 13:40:00,28.09,28.1,28.06,28.07,20000.0,24.7743,24.7831,24.7479,24.7567,20000.0
2015-02-05 13:45:00,28.08,28.08,28.06,28.08,27300.0,24.7655,24.7655,24.7479,24.7655,27300.0
2015-02-05 13:50:00,28.08,28.08,28.05,28.06,23100.0,24.7655,24.7655,24.739,24.7479,23100.0
2015-02-05 13:55:00,28.06,28.06,28.01,28.02,24000.0,24.7479,24.7479,24.7038,24.7126,24000.0
2015-02-05 14:00:00,28.01,28.02,27.98,28.01,72100.0,24.7038,24.7126,24.6773,24.7038,72100.0
2015-02-05 14:05:00,28.01,28.02,27.98,27.98,29200.0,24.7038,24.7126,24.6773,24.6773,29200.0
2015-02-05 14:10:00,27.98,28.05,27.98,28.01,39100.0,24.6773,24.739,24.6773,24.7038,39100.0
2015-02-05 14:15:00,28.01,28.01,27.97,27.99,38700.0,24.7038,24.7038,24.6685,24.6861,38700.0
2015-02-05 14:20:00,28.0,28.0,27.95,27.97,20200.0,24.695,24.695,24.6509,24.6685,20200.0
2015-02-05 14:25:00,27.96,27.97,27.93,27.96,44700.0,24.6597,24.6685,24.6332,24.6597,44700.0
2015-02-05 14:30:00,27.96,28.0,27.94,27.98,25800.0,24.6597,24.695,24.642,24.6773,25800.0
2015-02-05 14:35:00,27.97,27.99,27.94,27.98,53700.0,24.6685,24.6861,24.642,24.6773,53700.0
2015-02-05 14:40:00,27.99,27.99,27.97,27.99,35100.0,24.6861,24.6861,24.6685,24.6861,35100.0
2015-02-05 14:45:00,27.97,27.97,27.94,27.95,38300.0,24.6685,24.6685,24.642,24.6509,38300.0
2015-02-05 14:50:00,27.95,27.97,27.95,27.95,16600.0,24.6509,24.6685,24.6509,24.6509,16600.0
2015-02-05 14:55:00,27.95,28.0,27.93,27.98,59000.0,24.6509,24.695,24.6332,24.6773,59000.0
2015-02-05 15:00:00,27.99,28.0,27.96,27.97,25900.0,24.6861,24.695,24.6597,24.6685,25900.0
2015-02-05 15:05:00,27.97,27.98,27.94,27.95,47300.0,24.6685,24.6773,24.642,24.6509,47300.0
2015-02-05 15:10:00,27.95,27.96,27.91,27.92,34700.0,24.6509,24.6597,24.6156,24.6244,34700.0
2015-02-05 15:15:00,27.92,27.93,27.9,27.91,34100.0,24.6244,24.6332,24.6068,24.6156,34100.0
2015-02-05 15:20:00,27.92,27.96,27.91,27.96,61000.0,24.6244,24.6597,24.6156,24.6597,61000.0
2015-02-05 15:25:00,27.96,28.0,27.95,27.99,57400.0,24.6597,24.695,24.6509,24.6861,57400.0
2015-02-05 15:30:00,27.99,28.03,27.97,28.02,105300.0,24.6861,24.7214,24.6685,24.7126,105300.0
2015-02-05 15:35:00,28.02,28.03,27.99,28.03,78000.0,24.7126,24.7214,24.6861,24.7214,78000.0
2015-02-05 15:40:00,28.03,28.03,27.97,27.97,122600.0,24.7214,24.7214,24.6685,24.6685,122600.0
2015-02-05 15:45:00,27.98,27.99,27.94,27.95,133000.0,24.6773,24.6861,24.642,24.6509,133000.0
2015-02-05 15:50:00,27.95,27.97,27.94,27.95,202600.0,24.6509,24.6685,24.642,24.6509,202600.0
2015-02-05 15:55:00,27.95,27.95,27.9,27.91,480200.0,24.6509,24.6509,24.6068,24.6156,480200.0
2015-02-06 09:30:00,28.53,28.98,28.4,28.94,722900.0,25.1624,25.5593,25.0477,25.524,722900.0
2015-02-06 09:35:00,28.95,29.26,28.93,29.22,553800.0,25.5328,25.8062,25.5152,25.7709,553800.0
2015-02-06 09:40:00,29.23,29.3,29.11,29.19,255800.0,25.7798,25.8415,25.6739,25.7445,255800.0
2015-02-06 09:45:00,29.2,29.25,29.09,29.22,343400.0,25.7533,25.7974,25.6563,25.7709,343400.0
2015-02-06 09:50:00,29.22,29.22,29.01,29.01,201200.0,25.7709,25.7709,25.5857,25.5857,201200.0
2015-02-06 09:55:00,29.01,29.14,28.99,29.13,187600.0,25.5857,25.7004,25.5681,25.6916,187600.0
2015-02-06 10:00:00,29.14,29.2,29.07,29.19,119000.0,25.7004,25.7533,25.6387,25.7445,119000.0
2015-02-06 10:05:00,29.19,29.22,29.18,29.21,129100.0,25.7445,25.7709,25.7357,25.7621,129100.0
2015-02-06 10:10:00,29.21,29.34,29.21,29.34,117700.0,25.7621,25.8768,25.7621,25.8768,117700.0
2015-02-06 10:15:00,29.34,29.5,29.33,29.49,396800.0,25.8768,26.0179,25.868,26.0091,396800.0
2015-02-06 10:20:00,29.5,29.5,29.36,29.39,193800.0,26.0179,26.0179,25.8944,25.9209,193800.0
2015-02-06 10:25:00,29.38,29.46,29.38,29.44,172400.0,25.9121,25.9826,25.9121,25.965,172400.0
2015-02-06 10:30:00,29.44,29.47,29.41,29.41,112800.0,25.965,25.9914,25.9385,25.9385,112800.0
2015-02-06 10:35:00,29.41,29.44,29.4,29.43,43000.0,25.9385,25.965,25.9297,25.9562,43000.0
2015-02-06 10:40:00,29.43,29.46,29.35,29.38,85000.0,25.9562,25.9826,25.8856,25.9121,85000.0
2015-02-06 10:45:00,29.39,29.42,29.33,29.39,118100.0,25.9209,25.9473,25.868,25.9209,118100.0
2015-02-06 10:50:00,29.4,29.45,29.38,29.43,66700.0,25.9297,25.9738,25.9121,25.9562,66700.0
2015-02-06 10:55:00,29.44,29.53,29.43,29.47,99500.0,25.965,26.0444,25.9562,25.9914,99500.0
2015-02-06 11:00:00,29.48,29.54,29.43,29.44,95600.0,26.0003,26.0532,25.9562,25.965,95600.0
2015-02-06 11:05:00,29.44,29.47,29.42,29.46,67100.0,25.965,25.9914,25.9473,25.9826,67100.0
2015-02-06 11:10:00,29.46,29.51,29.44,29.45,79400.0,25.9826,26.0267,25.965,25.9738,79400.0
2015-02-06 11:15:00,29.45,29.47,29.42,29.45,61000.0,25.9738,25.9914,25.9473,25.9738,61000.0
2015-02-06 11:20:00,29.45,29.45,29.37,29.39,77800.0,25.9738,25.9738,25.9032,25.9209,77800.0
2015-02-06 11:25:00,29.4,29.41,29.36,29.36,230900.0,25.9297,25.9385,25.8944,25.8944,230900.0
2015-02-06 11:30:00,29.37,29.38,29.34,29.35,60900.0,25.9032,25.9121,25.8768,25.8856,60900.0
2015-02-06 11:35:00,29.35,29.35,29.28,29.3,92800.0,25.8856,25.8856,25.8239,25.8415,92800.0
2015-02-06 11:40:00,29.3,29.31,29.25,29.28,172400.0,25.8415,25.8503,25.7974,25.8239,172400.0
2015-02-06 11:45:00,29.28,29.33,29.24,29.3,55700.0,25.8239,25.868,25.7886,25.8415,55700.0
2015-02-06 11:50:00,29.3,29.32,29.26,29.27,50900.0,25.8415,25.8591,25.8062,25.815,50900.0
2015-02-06 11:55:00,29.27,29.3,29.24,29.29,35300.0,25.815,25.8415,25.7886,25.8327,35300.0
2015-02-06 12:00:00,29.28,29.29,29.21,29.23,66400.0,25.8239,25.8327,25.7621,25.7798,66400.0
2015-02-06 12:05:00,29.23,29.25,29.17,29.25,141700.0,25.7798,25.7974,25.7268,25.7974,141700.0
2015-02-06 12:10:00,29.25,29.26,29.23,29.26,65700.0,25.7974,25.8062,25.7798,25.8062,65700.0
2015-02-06 12:15:00,29.26,29.28,29.23,29.23,53500.0,25.8062,25.8239,25.7798,25.7798,53500.0
2015-02-06 12:20:00,29.23,29.27,29.22,29.27,77500.0,25.7798,25.815,25.7709,25.815,77500.0
2015-02-06 12:25:00,29.27,29.28,29.24,29.25,60400.0,25.815,25.8239,25.7886,25.7974,60400.0
2015-02-06 12:30:00,29.25,29.33,29.25,29.32,76200.0,25.7974,25.868,25.7974,25.8591,76200.0
2015-02-06 12:35:00,29.32,29.34,29.28,29.3,57800.0,25.8591,25.8768,25.8239,25.8415,57800.0
2015-02-06 12:40:00,29.3,29.31,29.19,29.2,126100.0,25.8415,25.8503,25.7445,25.7533,126100.0
2015-02-06 12:45:00,29.19,29.3,29.15,29.3,183000.0,25.7445,25.8415,25.7092,25.8415,183000.0
2015-02-06 12:50:00,29.29,29.32,29.28,29.32,101400.0,25.8327,25.8591,25.8239,25.8591,101400.0
2015-02-06 12:55:00,29.32,29.38,29.31,29.37,88100.0,25.8591,25.9121,25.8503,25.9032,88100.0
2015-02-06 13:00:00,29.37,29.39,29.34,29.35,213600.0,25.9032,25.9209,25.8768,25.8856,213600.0
2015-02-06 13:05:00,29.35,29.36,29.22,29.23,85500.0,25.8856,25.8944,25.7709,25.7798,85500.0
2015-02-06 13:10:00,29.23,29.23,29.14,29.15,74700.0,25.7798,25.7798,25.7004,25.7092,74700.0
2015-02-06 13:15:00,29.15,29.2,29.12,29.12,118100.0,25.7092,25.7533,25.6827,25.6827,118100.0
2015-02-06 13:20:00,29.13,29.14,29.09,29.09,39800.0,25.6916,25.7004,25.6563,25.6563,39800.0
2015-02-06 13:25:00,29.1,29.12,28.99,29.12,123800.0,25.6651,25.6827,25.5681,25.6827,123800.0
2015-02-06 13:30:00,29.11,29.12,29.06,29.08,60500.0,25.6739,25.6827,25.6298,25.6475,60500.0
2015-02-06 13:35:00,29.09,29.11,29.0,29.06,58600.0,25.6563,25.6739,25.5769,25.6298,58600.0
2015-02-06 13:40:00,29.06,29.16,29.06,29.14,93000.0,25.6298,25.718,25.6298,25.7004,93000.0
2015-02-06 13:45:00,29.13,29.16,29.07,29.07,42400.0,25.6916,25.718,25.6387,25.6387,42400.0
2015-02-06 13:50:00,29.07,29.11,29.05,29.07,59800.0,25.6387,25.6739,25.621,25.6387,59800.0
2015-02-06 13:55:00,29.07,29.13,29.06,29.12,128600.0,25.6387,25.6916,25.6298,25.6827,128600.0
2015-02-06 14:00:00,29.11,29.15,29.06,29.15,151800.0,25.6739,25.7092,25.6298,25.7092,151800.0
2015-02-06 14:05:00,29.15,29.15,29.11,29.11,72300.0,25.7092,25.7092,25.6739,25.6739,72300.0
2015-02-06 14:10:00,29.12,29.14,29.09,29.13,66400.0,25.6827,25.7004,25.6563,25.6916,66400.0
2015-02-06 14:15:00,29.12,29.16,29.1,29.16,53600.0,25.6827,25.718,25.6651,25.718,53600.0
2015-02-06 14:20:00,29.16,29.17,29.13,29.15,89800.0,25.718,25.7268,25.6916,25.7092,89800.0
2015-02-06 14:25:00,29.16,29.18,29.12,29.18,58100.0,25.718,25.7357,25.6827,25.7357,58100.0
2015-02-06 14:30:00,29.17,29.22,29.15,29.21,85500.0,25.7268,25.7709,25.7092,25.7621,85500.0
2015-02-06 14:35:00,29.23,29.25,29.19,29.19,61900.0,25.7798,25.7974,25.7445,25.7445,61900.0
2015-02-06 14:40:00,29.2,29.22,29.19,29.19,56400.0,25.7533,25.7709,25.7445,25.7445,56400.0
2015-02-06 14:45:00,29.2,29.2,29.15,29.17,89700.0,25.7533,25.7533,25.7092,25.7268,89700.0
2015-02-06 14:50:00,29.18,29.18,29.1,29.14,105900.0,25.7357,25.7357,25.6651,25.7004,105900.0
2015-02-06 14:55:00,29.14,29.15,29.09,29.1,63900.0,25.7004,25.7092,25.6563,25.6651,63900.0
2015-02-06 15:00:00,29.09,29.1,28.97,28.99,135900.0,25.6563,25.6651,25.5505,25.5681,135900.0
2015-02-06 15:05:00,28.99,29.07,28.98,29.05,124200.0,25.5681,25.6387,25.5593,25.621,124200.0
2015-02-06 15:10:00,29.04,29.07,28.99,29.03,125700.0,25.6122,25.6387,25.5681,25.6034,125700.0
2015-02-06 15:15:00,29.02,29.1,29.01,29.03,111200.0,25.5946,25.6651,25.5857,25.6034,111200.0
2015-02-06 15:20:00,29.03,29.09,29.0,29.05,103100.0,25.6034,25.6563,25.5769,25.621,103100.0
2015-02-06 15:25:00,29.05,29.07,28.97,28.97,132600.0,25.621,25.6387,25.5505,25.5505,132600.0
2015-02-06 15:30:00,28.98,29.08,28.97,29.08,154900.0,25.5593,25.6475,25.5505,25.6475,154900.0
2015-02-06 15:35:00,29.08,29.08,29.0,29.05,180500.0,25.6475,25.6475,25.5769,25.621,180500.0
2015-02-06 15:40:00,29.06,29.07,29.0,29.04,310500.0,25.6298,25.6387,25.5769,25.6122,310500.0
2015-02-06 15:45:00,29.05,29.06,29.01,29.04,259000.0,25.621,25.6298,25.5857,25.6122,259000.0
2015-02-06 15:50:00,29.04,29.11,29.03,29.1,356600.0,25.6122,25.6739,25.6034,25.6651,356600.0
2015-02-06 15:55:00,29.11,29.13,29.08,29.1,496300.0,25.6739,25.6916,25.6475,25.6651,496300.0
2015-02-09 09:30:00,28.79,28.95,28.72,28.85,200400.0,25.3917,25.5328,25.33,25.4446,200400.0
2015-02-09 09:35:00,28.85,29.02,28.84,29.0,139000.0,25.4446,25.5946,25.4358,25.5769,139000.0
2015-02-09 09:40:00,29.0,29.1,28.87,28.89,101300.0,25.5769,25.6651,25.4623,25.4799,101300.0
2015-02-09 09:45:00,28.9,29.01,28.9,28.98,97500.0,25.4887,25.5857,25.4887,25.5593,97500.0
2015-02-09 09:50:00,28.99,29.05,28.96,28.96,69400.0,25.5681,25.621,25.5416,25.5416,69400.0
2015-02-09 09:55:00,28.95,29.03,28.95,28.99,43000.0,25.5328,25.6034,25.5328,25.5681,43000.0
2015-02-09 10:00:00,29.0,29.01,28.97,28.99,71800.0,25.5769,25.5857,25.5505,25.5681,71800.0
2015-02-09 10:05:00,29.0,29.02,28.96,28.96,49900.0,25.5769,25.5946,25.5416,25.5416,49900.0
2015-02-09 10:10:00,28.95,29.02,28.92,29.02,84100.0,25.5328,25.5946,25.5064,25.5946,84100.0
2015-02-09 10:15:00,29.01,29.03,28.99,29.01,85200.0,25.5857,25.6034,25.5681,25.5857,85200.0
2015-02-09 10:20:00,29.01,29.02,28.9,28.93,50200.0,25.5857,25.5946,25.4887,25.5152,50200.0
2015-02-09 10:25:00,28.93,28.95,28.87,28.87,72700.0,25.5152,25.5328,25.4623,25.4623,72700.0
2015-02-09 10:30:00,28.86,28.93,28.86,28.91,76300.0,25.4534,25.5152,25.4534,25.4975,76300.0
2015-02-09 10:35:00,28.92,28.97,28.9,28.93,53300.0,25.5064,25.5505,25.4887,25.5152,53300.0
2015-02-09 10:40:00,28.94,28.94,28.88,28.88,56900.0,25.524,25.524,25.4711,25.4711,56900.0
2015-02-09 10:45:00,28.88,28.88,28.81,28.87,67500.0,25.4711,25.4711,25.4093,25.4623,67500.0
2015-02-09 10:50:00,28.87,28.89,28.83,28.87,47100.0,25.4623,25.4799,25.427,25.4623,47100.0
2015-02-09 10:55:00,28.87,28.89,28.84,28.87,70100.0,25.4623,25.4799,25.4358,25.4623,70100.0
2015-02-09 11:00:00,28.86,28.95,28.86,28.93,56300.0,25.4534,25.5328,25.4534,25.5152,56300.0
2015-02-09 11:05:00,28.93,28.95,28.89,28.94,28100.0,25.5152,25.5328,25.4799,25.524,28100.0
2015-02-09 11:10:00,28.95,28.95,28.92,28.92,32500.0,25.5328,25.5328,25.5064,25.5064,32500.0
2015-02-09 11:15:00,28.92,28.95,28.89,28.91,59400.0,25.5064,25.5328,25.4799,25.4975,59400.0
2015-02-09 11:20:00,28.92,28.96,28.9,28.9,74300.0,25.5064,25.5416,25.4887,25.4887,74300.0
2015-02-09 11:25:00,28.9,28.96,28.89,28.95,64100.0,25.4887,25.5416,25.4799,25.5328,64100.0
2015-02-09 11:30:00,28.94,28.96,28.87,28.89,40900.0,25.524,25.5416,25.4623,25.4799,40900.0
2015-02-09 11:35:00,28.89,28.93,28.88,28.9,64600.0,25.4799,25.5152,25.4711,25.4887,64600.0
2015-02-09 11:40:00,28.91,28.93,28.89,28.9,21600.0,25.4975,25.5152,25.4799,25.4887,21600.0
2015-02-09 11:45:00,28.9,28.93,28.88,28.9,20500.0,25.4887,25.5152,25.4711,25.4887,20500.0
2015-02-09 11:50:00,28.9,28.93,28.89,28.89,20700.0,25.4887,25.5152,25.4799,25.4799,20700.0
2015-02-09 11:55:00,28.89,28.93,28.88,28.91,25000.0,25.4799,25.5152,25.4711,25.4975,25000.0
2015-02-09 12:00:00,28.91,28.92,28.86,28.89,53300.0,25.4975,25.5064,25.4534,25.4799,53300.0
2015-02-09 12:05:00,28.9,28.93,28.88,28.93,29100.0,25.4887,25.5152,25.4711,25.5152,29100.0
2015-02-09 12:10:00,28.93,28.93,28.87,28.88,32400.0,25.5152,25.5152,25.4623,25.4711,32400.0
2015-02-09 12:15:00,28.89,28.91,28.85,28.86,57300.0,25.4799,25.4975,25.4446,25.4534,57300.0
2015-02-09 12:20:00,28.87,28.89,28.85,28.88,49200.0,25.4623,25.4799,25.4446,25.4711,49200.0
2015-02-09 12:25:00,28.88,28.94,28.86,28.94,39300.0,25.4711,25.524,25.4534,25.524,39300.0
2015-02-09 12:30:00,28.93,28.97,28.92,28.96,39900.0,25.5152,25.5505,25.5064,25.5416,39900.0
2015-02-09 12:35:00,28.95,28.96,28.91,28.95,26500.0,25.5328,25.5416,25.4975,25.5328,26500.0
2015-02-09 12:40:00,28.95,28.97,28.93,28.95,55400.0,25.5328,25.5505,25.5152,25.5328,55400.0
2015-02-09 12:45:00,28.95,28.96,28.92,28.96,31200.0,25.5328,25.5416,25.5064,25.5416,31200.0
2015-02-09 12:50:00,28.96,28.96,28.92,28.92,17300.0,25.5416,25.5416,25.5064,25.5064,17300.0
2015-02-09 12:55:00,28.92,28.93,28.87,28.89,30800.0,25.5064,25.5152,25.4623,25.4799,30800.0
2015-02-09 13:00:00,28.88,28.91,28.86,28.87,25500.0,25.4711,25.4975,25.4534,25.4623,25500.0
2015-02-09 13:05:00,28.87,28.91,28.86,28.91,48200.0,25.4623,25.4975,25.4534,25.4975,48200.0
2015-02-09 13:10:00,28.91,28.93,28.87,28.89,107100.0,25.4975,25.5152,25.4623,25.4799,107100.0
2015-02-09 13:15:00,28.89,28.93,28.89,28.89,31000.0,25.4799,25.5152,25.4799,25.4799,31000.0
2015-02-09 13:20:00,28.88,28.9,28.87,28.88,38600.0,25.4711,25.4887,25.4623,25.4711,38600.0
2015-02-09 13:25:00,28.87,28.87,28.82,28.82,24700.0,25.4623,25.4623,25.4182,25.4182,24700.0
2015-02-09 13:30:00,28.82,28.83,28.77,28.78,80100.0,25.4182,25.427,25.3741,25.3829,80100.0
2015-02-09 13:35:00,28.78,28.8,28.77,28.78,48800.0,25.3829,25.4005,25.3741,25.3829,48800.0
2015-02-09 13:40:00,28.77,28.81,28.75,28.76,158600.0,25.3741,25.4093,25.3564,25.3652,158600.0
2015-02-09 13:45:00,28.76,28.81,28.75,28.8,57600.0,25.3652,25.4093,25.3564,25.4005,57600.0
2015-02-09 13:50:00,28.8,28.85,28.8,28.84,35100.0,25.4005,25.4446,25.4005,25.4358,35100.0
2015-02-09 13:55:00,28.85,28.86,28.83,28.86,45200.0,25.4446,25.4534,25.427,25.4534,45200.0
2015-02-09 14:00:00,28.85,28.86,28.83,28.84,26300.0,25.4446,25.4534,25.427,25.4358,26300.0
2015-02-09 14:05:00,28.84,28.84,28.78,28.8,38600.0,25.4358,25.4358,25.3829,25.4005,38600.0
2015-02-09 14:10:00,28.8,28.81,28.75,28.77,26800.0,25.4005,25.4093,25.3564,25.3741,26800.0
2015-02-09 14:15:00,28.77,28.8,28.74,28.76,40000.0,25.3741,25.4005,25.3476,25.3652,40000.0
2015-02-09 14:20:00,28.76,28.8,28.75,28.78,30600.0,25.3652,25.4005,25.3564,25.3829,30600.0
2015-02-09 14:25:00,28.78,28.81,28.77,28.8,36000.0,25.3829,25.4093,25.3741,25.4005,36000.0
2015-02-09 14:30:00,28.8,28.84,28.78,28.82,38600.0,25.4005,25.4358,25.3829,25.4182,38600.0
2015-02-09 14:35:00,28.83,28.85,28.8,28.85,25500.0,25.427,25.4446,25.4005,25.4446,25500.0
2015-02-09 14:40:00,28.85,28.86,28.83,28.85,23900.0,25.4446,25.4534,25.427,25.4446,23900.0
2015-02-09 14:45:00,28.85,28.85,28.79,28.8,38100.0,25.4446,25.4446,25.3917,25.4005,38100.0
2015-02-09 14:50:00,28.79,28.83,28.79,28.82,28400.0,25.3917,25.427,25.3917,25.4182,28400.0
2015-02-09 14:55:00,28.81,28.86,28.8,28.81,28500.0,25.4093,25.4534,25.4005,25.4093,28500.0
2015-02-09 15:00:00,28.8,28.82,28.75,28.78,60800.0,25.4005,25.4182,25.3564,25.3829,60800.0
2015-02-09 15:05:00,28.78,28.78,28.74,28.75,68000.0,25.3829,25.3829,25.3476,25.3564,68000.0
2015-02-09 15:10:00,28.76,28.78,28.74,28.76,46700.0,25.3652,25.3829,25.3476,25.3652,46700.0
2015-02-09 15:15:00,28.75,28.76,28.69,28.7,104200.0,25.3564,25.3652,25.3035,25.3123,104200.0
2015-02-09 15:20:00,28.7,28.78,28.7,28.75,93000.0,25.3123,25.3829,25.3123,25.3564,93000.0
2015-02-09 15:25:00,28.75,28.77,28.74,28.76,59500.0,25.3564,25.3741,25.3476,25.3652,59500.0
2015-02-09 15:30:00,28.76,28.77,28.71,28.71,77300.0,25.3652,25.3741,25.3211,25.3211,77300.0
2015-02-09 15:35:00,28.71,28.78,28.69,28.77,148300.0,25.3211,25.3829,25.3035,25.3741,148300.0
2015-02-09 15:40:00,28.77,28.83,28.74,28.81,138900.0,25.3741,25.427,25.3476,25.4093,138900.0
2015-02-09 15:45:00,28.8,28.83,28.77,28.81,167900.0,25.4005,25.427,25.3741,25.4093,167900.0
2015-02-09 15:50:00,28.81,28.82,28.78,28.8,185300.0,25.4093,25.4182,25.3829,25.4005,185300.0
2015-02-09 15:55:00,28.8,28.82,28.78,28.8,354700.0,25.4005,25.4182,25.3829,25.4005,354700.0
2015-02-10 09:30:00,29.09,29.33,29.08,29.32,179300.0,25.6563,25.868,25.6475,25.8591,179300.0
2015-02-10 09:35:00,29.31,29.41,29.26,29.29,393700.0,25.8503,25.9385,25.8062,25.8327,393700.0
2015-02-10 09:40:00,29.28,29.34,29.19,29.2,74400.0,25.8239,25.8768,25.7445,25.7533,74400.0
2015-02-10 09:45:00,29.21,29.23,29.16,29.19,55800.0,25.7621,25.7798,25.718,25.7445,55800.0
2015-02-10 09:50:00,29.19,29.23,29.09,29.11,145100.0,25.7445,25.7798,25.6563,25.6739,145100.0
2015-02-10 09:55:00,29.11,29.11,29.04,29.08,256000.0,25.6739,25.6739,25.6122,25.6475,256000.0
2015-02-10 10:00:00,29.07,29.09,29.05,29.06,196900.0,25.6387,25.6563,25.621,25.6298,196900.0
2015-02-10 10:05:00,29.06,29.09,29.05,29.08,82000.0,25.6298,25.6563,25.621,25.6475,82000.0
2015-02-10 10:10:00,29.08,29.2,29.07,29.16,247800.0,25.6475,25.7533,25.6387,25.718,247800.0
2015-02-10 10:15:00,29.16,29.21,29.13,29.13,45200.0,25.718,25.7621,25.6916,25.6916,45200.0
2015-02-10 10:20:00,29.15,29.15,29.06,29.1,58700.0,25.7092,25.7092,25.6298,25.6651,58700.0
2015-02-10 10:25:00,29.1,29.1,29.04,29.04,55400.0,25.6651,25.6651,25.6122,25.6122,55400.0
2015-02-10 10:30:00,29.04,29.06,29.0,29.04,48700.0,25.6122,25.6298,25.5769,25.6122,48700.0
2015-02-10 10:35:00,29.05,29.05,28.98,29.01,36800.0,25.621,25.621,25.5593,25.5857,36800.0
2015-02-10 10:40:00,29.02,29.04,28.98,28.98,23600.0,25.5946,25.6122,25.5593,25.5593,23600.0
2015-02-10 10:45:00,28.99,28.99,28.89,28.93,38800.0,25.5681,25.5681,25.4799,25.5152,38800.0
2015-02-10 10:50:00,28.92,28.97,28.92,28.95,29100.0,25.5064,25.5505,25.5064,25.5328,29100.0
2015-02-10 10:55:00,28.95,28.97,28.92,28.95,43400.0,25.5328,25.5505,25.5064,25.5328,43400.0
2015-02-10 11:00:00,28.95,29.01,28.91,29.0,185900.0,25.5328,25.5857,25.4975,25.5769,185900.0
2015-02-10 11:05:00,29.01,29.06,28.97,29.06,30200.0,25.5857,25.6298,25.5505,25.6298,30200.0
2015-02-10 11:10:00,29.06,29.09,29.02,29.04,37700.0,25.6298,25.6563,25.5946,25.6122,37700.0
2015-02-10 11:15:00,29.04,29.05,29.01,29.02,36300.0,25.6122,25.621,25.5857,25.5946,36300.0
2015-02-10 11:20:00,29.02,29.05,29.01,29.03,21600.0,25.5946,25.621,25.5857,25.6034,21600.0
2015-02-10 11:25:00,29.03,29.09,29.02,29.07,15900.0,25.6034,25.6563,25.5946,25.6387,15900.0
2015-02-10 11:30:00,29.08,29.09,29.05,29.06,18800.0,25.6475,25.6563,25.621,25.6298,18800.0
2015-02-10 11:35:00,29.06,29.08,29.06,29.07,26200.0,25.6298,25.6475,25.6298,25.6387,26200.0
2015-02-10 11:40:00,29.07,29.09,29.07,29.08,19000.0,25.6387,25.6563,25.6387,25.6475,19000.0
2015-02-10 11:45:00,29.08,29.08,29.04,29.06,33500.0,25.6475,25.6475,25.6122,25.6298,33500.0
2015-02-10 11:50:00,29.06,29.07,29.03,29.05,15100.0,25.6298,25.6387,25.6034,25.621,15100.0
2015-02-10 11:55:00,29.06,29.06,29.03,29.05,23600.0,25.6298,25.6298,25.6034,25.621,23600.0
2015-02-10 12:00:00,29.05,29.06,28.99,29.01,29500.0,25.621,25.6298,25.5681,25.5857,29500.0
2015-02-10 12:05:00,29.01,29.04,29.0,29.03,31500.0,25.5857,25.6122,25.5769,25.6034,31500.0
2015-02-10 12:10:00,29.04,29.11,29.03,29.09,31600.0,25.6122,25.6739,25.6034,25.6563,31600.0
2015-02-10 12:15:00,29.09,29.12,29.08,29.12,26000.0,25.6563,25.6827,25.6475,25.6827,26000.0
2015-02-10 12:20:00,29.12,29.12,29.09,29.11,43000.0,25.6827,25.6827,25.6563,25.6739,43000.0
2015-02-10 12:25:00,29.11,29.11,29.05,29.05,17500.0,25.6739,25.6739,25.621,25.621,17500.0
2015-02-10 12:30:00,29.05,29.06,29.01,29.02,29700.0,25.621,25.6298,25.5857,25.5946,29700.0
2015-02-10 12:35:00,29.02,29.06,29.01,29.05,21900.0,25.5946,25.6298,25.5857,25.621,21900.0
2015-02-10 12:40:00,29.06,29.07,29.04,29.07,18100.0,25.6298,25.6387,25.6122,25.6387,18100.0
2015-02-10 12:45:00,29.06,29.06,29.03,29.05,30100.0,25.6298,25.6298,25.6034,25.621,30100.0
2015-02-10 12:50:00,29.05,29.05,28.98,29.0,40200.0,25.621,25.621,25.5593,25.5769,40200.0
2015-02-10 12:55:00,28.99,29.02,28.98,28.99,28900.0,25.5681,25.5946,25.5593,25.5681,28900.0
2015-02-10 13:00:00,29.0,29.01,28.97,28.98,29900.0,25.5769,25.5857,25.5505,25.5593,29900.0
2015-02-10 13:05:00,28.98,29.0,28.97,28.99,23000.0,25.5593,25.5769,25.5505,25.5681,23000.0
2015-02-10 13:10:00,28.99,29.03,28.99,29.02,38400.0,25.5681,25.6034,25.5681,25.5946,38400.0
2015-02-10 13:15:00,29.02,29.03,29.0,29.0,29600.0,25.5946,25.6034,25.5769,25.5769,29600.0
2015-02-10 13:20:00,29.0,29.0,28.93,28.94,17600.0,25.5769,25.5769,25.5152,25.524,17600.0
2015-02-10 13:25:00,28.94,28.95,28.92,28.94,36300.0,25.524,25.5328,25.5064,25.524,36300.0
2015-02-10 13:30:00,28.94,28.97,28.94,28.97,27700.0,25.524,25.5505,25.524,25.5505,27700.0
2015-02-10 13:35:00,28.96,29.0,28.95,28.99,19000.0,25.5416,25.5769,25.5328,25.5681,19000.0
2015-02-10 13:40:00,28.98,28.98,28.92,28.92,34500.0,25.5593,25.5593,25.5064,25.5064,34500.0
2015-02-10 13:45:00,28.93,28.96,28.92,28.92,45800.0,25.5152,25.5416,25.5064,25.5064,45800.0
2015-02-10 13:50:00,28.92,28.96,28.9,28.9,33500.0,25.5064,25.5416,25.4887,25.4887,33500.0
2015-02-10 13:55:00,28.9,28.92,28.89,28.89,29800.0,25.4887,25.5064,25.4799,25.4799,29800.0
2015-02-10 14:00:00,28.89,28.93,28.89,28.92,15800.0,25.4799,25.5152,25.4799,25.5064,15800.0
2015-02-10 14:05:00,28.93,28.93,28.91,28.92,11700.0,25.5152,25.5152,25.4975,25.5064,11700.0
2015-02-10 14:10:00,28.92,28.94,28.9,28.92,21000.0,25.5064,25.524,25.4887,25.5064,21000.0
2015-02-10 14:15:00,28.92,28.96,28.91,28.96,18500.0,25.5064,25.5416,25.4975,25.5416,18500.0
2015-02-10 14:20:00,28.96,28.97,28.93,28.94,23100.0,25.5416,25.5505,25.5152,25.524,23100.0
2015-02-10 14:25:00,28.94,29.01,28.94,28.99,31400.0,25.524,25.5857,25.524,25.5681,31400.0
2015-02-10 14:30:00,29.0,29.01,28.96,29.01,43200.0,25.5769,25.5857,25.5416,25.5857,43200.0
2015-02-10 14:35:00,29.0,29.03,29.0,29.01,17200.0,25.5769,25.6034,25.5769,25.5857,17200.0
2015-02-10 14:40:00,29.01,29.03,28.99,29.0,31100.0,25.5857,25.6034,25.5681,25.5769,31100.0
2015-02-10 14:45:00,29.0,29.03,29.0,29.03,19900.0,25.5769,25.6034,25.5769,25.6034,19900.0
2015-02-10 14:50:00,29.03,29.04,29.01,29.03,43000.0,25.6034,25.6122,25.5857,25.6034,43000.0
2015-02-10 14:55:00,29.03,29.09,29.02,29.09,37000.0,25.6034,25.6563,25.5946,25.6563,37000.0
2015-02-10 15:00:00,29.09,29.1,29.06,29.09,31300.0,25.6563,25.6651,25.6298,25.6563,31300.0
2015-02-10 15:05:00,29.09,29.14,29.07,29.13,86800.0,25.6563,25.7004,25.6387,25.6916,86800.0
2015-02-10 15:10:00,29.13,29.15,29.11,29.15,65500.0,25.6916,25.7092,25.6739,25.7092,65500.0
2015-02-10 15:15:00,29.15,29.15,29.1,29.13,47200.0,25.7092,25.7092,25.6651,25.6916,47200.0
2015-02-10 15:20:00,29.13,29.15,29.11,29.13,55000.0,25.6916,25.7092,25.6739,25.6916,55000.0
2015-02-10 15:25:00,29.14,29.2,29.12,29.19,88400.0,25.7004,25.7533,25.6827,25.7445,88400.0
2015-02-10 15:30:00,29.19,29.2,29.16,29.17,45100.0,25.7445,25.7533,25.718,25.7268,45100.0
2015-02-10 15:35:00,29.18,29.22,29.17,29.22,50900.0,25.7357,25.7709,25.7268,25.7709,50900.0
2015-02-10 15:40:00,29.22,29.23,29.17,29.21,95400.0,25.7709,25.7798,25.7268,25.7621,95400.0
2015-02-10 15:45:00,29.21,29.22,29.19,29.21,105900.0,25.7621,25.7709,25.7445,25.7621,105900.0
2015-02-10 15:50:00,29.21,29.22,29.19,29.2,152700.0,25.7621,25.7709,25.7445,25.7533,152700.0
2015-02-10 15:55:00,29.2,29.22,29.18,29.19,366200.0,25.7533,25.7709,25.7357,25.7445,366200.0
2015-02-11 09:30:00,29.06,29.14,29.01,29.07,105300.0,25.6298,25.7004,25.5857,25.6387,105300.0
2015-02-11 09:35:00,29.09,29.19,29.08,29.13,52800.0,25.6563,25.7445,25.6475,25.6916,52800.0
2015-02-11 09:40:00,29.13,29.13,29.03,29.06,46600.0,25.6916,25.6916,25.6034,25.6298,46600.0
2015-02-11 09:45:00,29.06,29.07,28.98,29.03,23500.0,25.6298,25.6387,25.5593,25.6034,23500.0
2015-02-11 09:50:00,29.03,29.04,28.99,29.0,19200.0,25.6034,25.6122,25.5681,25.5769,19200.0
2015-02-11 09:55:00,29.01,29.16,29.01,29.14,53100.0,25.5857,25.718,25.5857,25.7004,53100.0
2015-02-11 10:00:00,29.14,29.15,29.05,29.05,17000.0,25.7004,25.7092,25.621,25.621,17000.0
2015-02-11 10:05:00,29.05,29.09,29.05,29.08,22000.0,25.621,25.6563,25.621,25.6475,22000.0
2015-02-11 10:10:00,29.08,29.11,29.07,29.11,29600.0,25.6475,25.6739,25.6387,25.6739,29600.0
2015-02-11 10:15:00,29.11,29.12,29.09,29.1,66300.0,25.6739,25.6827,25.6563,25.6651,66300.0
2015-02-11 10:20:00,29.1,29.12,29.06,29.07,22000.0,25.6651,25.6827,25.6298,25.6387,22000.0
2015-02-11 10:25:00,29.06,29.06,29.01,29.03,10200.0,25.6298,25.6298,25.5857,25.6034,10200.0
2015-02-11 10:30:00,29.02,29.04,28.98,29.04,33200.0,25.5946,25.6122,25.5593,25.6122,33200.0
2015-02-11 10:35:00,29.04,29.1,29.03,29.1,59100.0,25.6122,25.6651,25.6034,25.6651,59100.0
2015-02-11 10:40:00,29.1,29.15,29.06,29.08,38200.0,25.6651,25.7092,25.6298,25.6475,38200.0
2015-02-11 10:45:00,29.08,29.1,29.03,29.03,61300.0,25.6475,25.6651,25.6034,25.6034,61300.0
2015-02-11 10:50:00,29.04,29.08,29.03,29.07,17800.0,25.6122,25.6475,25.6034,25.6387,17800.0
2015-02-11 10:55:00,29.06,29.08,29.03,29.07,44600.0,25.6298,25.6475,25.6034,25.6387,44600.0
2015-02-11 11:00:00,29.07,29.11,29.06,29.09,66500.0,25.6387,25.6739,25.6298,25.6563,66500.0
2015-02-11 11:05:00,29.09,29.11,29.08,29.1,31500.0,25.6563,25.6739,25.6475,25.6651,31500.0
2015-02-11 11:10:00,29.1,29.11,29.08,29.09,46400.0,25.6651,25.6739,25.6475,25.6563,46400.0
2015-02-11 11:15:00,29.1,29.13,29.09,29.11,30900.0,25.6651,25.6916,25.6563,25.6739,30900.0
2015-02-11 11:20:00,29.11,29.13,29.09,29.13,26100.0,25.6739,25.6916,25.6563,25.6916,26100.0
2015-02-11 11:25:00,29.13,29.15,29.1,29.13,28000.0,25.6916,25.7092,25.6651,25.6916,28000.0
2015-02-11 11:30:00,29.12,29.12,29.07,29.11,26100.0,25.6827,25.6827,25.6387,25.6739,26100.0
2015-02-11 11:35:00,29.11,29.12,29.09,29.11,21400.0,25.6739,25.6827,25.6563,25.6739,21400.0
2015-02-11 11:40:00,29.11,29.12,29.08,29.11,25500.0,25.6739,25.6827,25.6475,25.6739,25500.0
2015-02-11 11:45:00,29.11,29.12,29.08,29.12,30000.0,25.6739,25.6827,25.6475,25.6827,30000.0
2015-02-11 11:50:00,29.12,29.13,29.08,29.12,24300.0,25.6827,25.6916,25.6475,25.6827,24300.0
2015-02-11 11:55:00,29.12,29.13,29.1,29.12,15000.0,25.6827,25.6916,25.6651,25.6827,15000.0
2015-02-11 12:00:00,29.12,29.12,29.07,29.09,23900.0,25.6827,25.6827,25.6387,25.6563,23900.0
2015-02-11 12:05:00,29.09,29.13,29.08,29.12,43800.0,25.6563,25.6916,25.6475,25.6827,43800.0
2015-02-11 12:10:00,29.12,29.13,29.11,29.12,14600.0,25.6827,25.6916,25.6739,25.6827,14600.0
2015-02-11 12:15:00,29.11,29.15,29.1,29.13,27000.0,25.6739,25.7092,25.6651,25.6916,27000.0
2015-02-11 12:20:00,29.13,29.16,29.12,29.16,17300.0,25.6916,25.718,25.6827,25.718,17300.0
2015-02-11 12:25:00,29.16,29.18,29.15,29.16,31500.0,25.718,25.7357,25.7092,25.718,31500.0
2015-02-11 12:30:00,29.17,29.19,29.15,29.16,25500.0,25.7268,25.7445,25.7092,25.718,25500.0
2015-02-11 12:35:00,29.16,29.16,29.14,29.15,19900.0,25.718,25.718,25.7004,25.7092,19900.0
2015-02-11 12:40:00,29.15,29.15,29.1,29.11,57500.0,25.7092,25.7092,25.6651,25.6739,57500.0
2015-02-11 12:45:00,29.11,29.16,29.11,29.14,19200.0,25.6739,25.718,25.6739,25.7004,19200.0
2015-02-11 12:50:00,29.14,29.16,29.13,29.15,10100.0,25.7004,25.718,25.6916,25.7092,10100.0
2015-02-11 12:55:00,29.15,29.15,29.06,29.07,69900.0,25.7092,25.7092,25.6298,25.6387,69900.0
2015-02-11 13:00:00,29.07,29.08,29.03,29.04,99100.0,25.6387,25.6475,25.6034,25.6122,99100.0
2015-02-11 13:05:00,29.04,29.1,29.03,29.05,75900.0,25.6122,25.6651,25.6034,25.621,75900.0
2015-02-11 13:10:00,29.06,29.08,28.98,28.99,78000.0,25.6298,25.6475,25.5593,25.5681,78000.0
2015-02-11 13:15:00,28.98,29.01,28.95,29.0,84300.0,25.5593,25.5857,25.5328,25.5769,84300.0
2015-02-11 13:20:00,29.0,29.04,28.98,29.03,24700.0,25.5769,25.6122,25.5593,25.6034,24700.0
2015-02-11 13:25:00,29.03,29.03,28.99,28.99,41900.0,25.6034,25.6034,25.5681,25.5681,41900.0
2015-02-11 13:30:00,29.0,29.01,28.97,28.99,20900.0,25.5769,25.5857,25.5505,25.5681,20900.0
2015-02-11 13:35:00,28.98,29.0,28.95,28.98,29400.0,25.5593,25.5769,25.5328,25.5593,29400.0
2015-02-11 13:40:00,28.98,28.98,28.94,28.95,38000.0,25.5593,25.5593,25.524,25.5328,38000.0
2015-02-11 13:45:00,28.95,28.96,28.92,28.92,44500.0,25.5328,25.5416,25.5064,25.5064,44500.0
2015-02-11 13:50:00,28.92,28.93,28.9,28.9,41600.0,25.5064,25.5152,25.4887,25.4887,41600.0
2015-02-11 13:55:00,28.89,29.01,28.87,28.98,65600.0,25.4799,25.5857,25.4623,25.5593,65600.0
2015-02-11 14:00:00,28.98,29.0,28.94,28.98,37900.0,25.5593,25.5769,25.524,25.5593,37900.0
2015-02-11 14:05:00,28.99,29.02,28.98,29.0,50400.0,25.5681,25.5946,25.5593,25.5769,50400.0
2015-02-11 14:10:00,29.0,29.01,28.97,28.98,27800.0,25.5769,25.5857,25.5505,25.5593,27800.0
2015-02-11 14:15:00,28.98,29.0,28.96,28.97,25700.0,25.5593,25.5769,25.5416,25.5505,25700.0
2015-02-11 14:20:00,28.98,28.99,28.95,28.98,24400.0,25.5593,25.5681,25.5328,25.5593,24400.0
2015-02-11 14:25:00,28.98,28.99,28.93,28.98,20900.0,25.5593,25.5681,25.5152,25.5593,20900.0
2015-02-11 14:30:00,28.98,29.02,28.97,29.02,37300.0,25.5593,25.5946,25.5505,25.5946,37300.0
2015-02-11 14:35:00,29.02,29.04,29.0,29.01,35400.0,25.5946,25.6122,25.5769,25.5857,35400.0
2015-02-11 14:40:00,29.01,29.05,29.01,29.05,48600.0,25.5857,25.621,25.5857,25.621,48600.0
2015-02-11 14:45:00,29.05,29.08,29.04,29.07,48400.0,25.621,25.6475,25.6122,25.6387,48400.0
2015-02-11 14:50:00,29.08,29.08,29.05,29.08,48000.0,25.6475,25.6475,25.621,25.6475,48000.0
2015-02-11 14:55:00,29.08,29.08,29.05,29.07,44500.0,25.6475,25.6475,25.621,25.6387,44500.0
2015-02-11 15:00:00,29.07,29.08,29.04,29.05,48800.0,25.6387,25.6475,25.6122,25.621,48800.0
2015-02-11 15:05:00,29.04,29.06,29.03,29.05,66700.0,25.6122,25.6298,25.6034,25.621,66700.0
2015-02-11 15:10:00,29.05,29.05,29.02,29.02,76300.0,25.621,25.621,25.5946,25.5946,76300.0
2015-02-11 15:15:00,29.02,29.03,28.99,29.0,139200.0,25.5946,25.6034,25.5681,25.5769,139200.0
2015-02-11 15:20:00,29.01,29.08,29.0,29.08,103900.0,25.5857,25.6475,25.5769,25.6475,103900.0
2015-02-11 15:25:00,29.08,29.15,29.07,29.11,123000.0,25.6475,25.7092,25.6387,25.6739,123000.0
2015-02-11 15:30:00,29.11,29.14,29.03,29.05,101100.0,25.6739,25.7004,25.6034,25.621,101100.0
2015-02-11 15:35:00,29.05,29.08,29.04,29.07,120600.0,25.621,25.6475,25.6122,25.6387,120600.0
2015-02-11 15:40:00,29.08,29.11,29.04,29.05,86100.0,25.6475,25.6739,25.6122,25.621,86100.0
2015-02-11 15:45:00,29.05,29.06,28.98,28.99,145600.0,25.621,25.6298,25.5593,25.5681,145600.0
2015-02-11 15:50:00,28.99,29.0,28.96,29.0,110000.0,25.5681,25.5769,25.5416,25.5769,110000.0
2015-02-11 15:55:00,29.0,29.05,28.98,29.05,369800.0,25.5769,25.621,25.5593,25.621,369800.0
2015-02-12 09:30:00,29.24,29.28,29.13,29.26,127100.0,25.7886,25.8239,25.6916,25.8062,127100.0
2015-02-12 09:35:00,29.26,29.26,29.19,29.21,202500.0,25.8062,25.8062,25.7445,25.7621,202500.0
2015-02-12 09:40:00,29.21,29.36,29.21,29.32,154300.0,25.7621,25.8944,25.7621,25.8591,154300.0
2015-02-12 09:45:00,29.32,29.45,29.31,29.45,193900.0,25.8591,25.9738,25.8503,25.9738,193900.0
2015-02-12 09:50:00,29.45,29.51,29.43,29.5,84600.0,25.9738,26.0267,25.9562,26.0179,84600.0
2015-02-12 09:55:00,29.5,29.52,29.49,29.5,47400.0,26.0179,26.0355,26.0091,26.0179,47400.0
2015-02-12 10:00:00,29.5,29.5,29.46,29.5,64600.0,26.0179,26.0179,25.9826,26.0179,64600.0
2015-02-12 10:05:00,29.5,29.52,29.48,29.51,106200.0,26.0179,26.0355,26.0003,26.0267,106200.0
2015-02-12 10:10:00,29.52,29.62,29.51,29.6,48800.0,26.0355,26.1237,26.0267,26.1061,48800.0
2015-02-12 10:15:00,29.61,29.68,29.6,29.64,151300.0,26.1149,26.1766,26.1061,26.1414,151300.0
2015-02-12 10:20:00,29.64,29.68,29.55,29.57,118200.0,26.1414,26.1766,26.062,26.0796,118200.0
2015-02-12 10:25:00,29.57,29.6,29.46,29.48,112400.0,26.0796,26.1061,25.9826,26.0003,112400.0
2015-02-12 10:30:00,29.48,29.48,29.38,29.44,158500.0,26.0003,26.0003,25.9121,25.965,158500.0
2015-02-12 10:35:00,29.44,29.47,29.42,29.46,50600.0,25.965,25.9914,25.9473,25.9826,50600.0
2015-02-12 10:40:00,29.46,29.5,29.45,29.47,147000.0,25.9826,26.0179,25.9738,25.9914,147000.0
2015-02-12 10:45:00,29.47,29.49,29.39,29.39,101400.0,25.9914,26.0091,25.9209,25.9209,101400.0
2015-02-12 10:50:00,29.4,29.46,29.39,29.4,274800.0,25.9297,25.9826,25.9209,25.9297,274800.0
2015-02-12 10:55:00,29.4,29.41,29.31,29.31,151300.0,25.9297,25.9385,25.8503,25.8503,151300.0
2015-02-12 11:00:00,29.32,29.36,29.27,29.35,232900.0,25.8591,25.8944,25.815,25.8856,232900.0
2015-02-12 11:05:00,29.36,29.45,29.36,29.45,43600.0,25.8944,25.9738,25.8944,25.9738,43600.0
2015-02-12 11:10:00,29.44,29.49,29.44,29.48,39600.0,25.965,26.0091,25.965,26.0003,39600.0
2015-02-12 11:15:00,29.48,29.49,29.44,29.46,52800.0,26.0003,26.0091,25.965,25.9826,52800.0
2015-02-12 11:20:00,29.45,29.46,29.4,29.43,28200.0,25.9738,25.9826,25.9297,25.9562,28200.0
2015-02-12 11:25:00,29.43,29.46,29.42,29.46,48400.0,25.9562,25.9826,25.9473,25.9826,48400.0
2015-02-12 11:30:00,29.46,29.53,29.46,29.51,32400.0,25.9826,26.0444,25.9826,26.0267,32400.0
2015-02-12 11:35:00,29.52,29.52,29.48,29.51,88100.0,26.0355,26.0355,26.0003,26.0267,88100.0
2015-02-12 11:40:00,29.51,29.53,29.5,29.5,51700.0,26.0267,26.0444,26.0179,26.0179,51700.0
2015-02-12 11:45:00,29.51,29.51,29.47,29.47,42500.0,26.0267,26.0267,25.9914,25.9914,42500.0
2015-02-12 11:50:00,29.48,29.48,29.45,29.46,28800.0,26.0003,26.0003,25.9738,25.9826,28800.0
2015-02-12 11:55:00,29.45,29.47,29.42,29.43,28800.0,25.9738,25.9914,25.9473,25.9562,28800.0
2015-02-12 12:00:00,29.43,29.46,29.42,29.46,66100.0,25.9562,25.9826,25.9473,25.9826,66100.0
2015-02-12 12:05:00,29.46,29.46,29.44,29.46,26000.0,25.9826,25.9826,25.965,25.9826,26000.0
2015-02-12 12:10:00,29.45,29.48,29.45,29.47,67700.0,25.9738,26.0003,25.9738,25.9914,67700.0
2015-02-12 12:15:00,29.47,29.5,29.47,29.49,20000.0,25.9914,26.0179,25.9914,26.0091,20000.0
2015-02-12 12:20:00,29.48,29.51,29.48,29.49,57800.0,26.0003,26.0267,26.0003,26.0091,57800.0
2015-02-12 12:25:00,29.5,29.51,29.48,29.51,52200.0,26.0179,26.0267,26.0003,26.0267,52200.0
2015-02-12 12:30:00,29.51,29.56,29.51,29.52,108600.0,26.0267,26.0708,26.0267,26.0355,108600.0
2015-02-12 12:35:00,29.52,29.55,29.51,29.55,30000.0,26.0355,26.062,26.0267,26.062,30000.0
2015-02-12 12:40:00,29.55,29.62,29.54,29.62,70700.0,26.062,26.1237,26.0532,26.1237,70700.0
2015-02-12 12:45:00,29.62,29.62,29.59,29.62,78500.0,26.1237,26.1237,26.0973,26.1237,78500.0
2015-02-12 12:50:00,29.61,29.62,29.57,29.62,120100.0,26.1149,26.1237,26.0796,26.1237,120100.0
2015-02-12 12:55:00,29.62,29.65,29.59,29.63,90300.0,26.1237,26.1502,26.0973,26.1326,90300.0
2015-02-12 13:00:00,29.63,29.67,29.62,29.64,45700.0,26.1326,26.1678,26.1237,26.1414,45700.0
2015-02-12 13:05:00,29.64,29.73,29.64,29.72,127200.0,26.1414,26.2207,26.1414,26.2119,127200.0
2015-02-12 13:10:00,29.72,29.78,29.7,29.77,105300.0,26.2119,26.2648,26.1943,26.256,105300.0
2015-02-12 13:15:00,29.77,29.79,29.73,29.78,138800.0,26.256,26.2737,26.2207,26.2648,138800.0
2015-02-12 13:20:00,29.77,29.82,29.76,29.8,190700.0,26.256,26.3001,26.2472,26.2825,190700.0
2015-02-12 13:25:00,29.8,29.8,29.77,29.77,55000.0,26.2825,26.2825,26.256,26.256,55000.0
2015-02-12 13:30:00,29.77,29.8,29.77,29.8,61800.0,26.256,26.2825,26.256,26.2825,61800.0
2015-02-12 13:35:00,29.79,29.81,29.79,29.8,103800.0,26.2737,26.2913,26.2737,26.2825,103800.0
2015-02-12 13:40:00,29.8,29.86,29.8,29.86,155100.0,26.2825,26.3354,26.2825,26.3354,155100.0
2015-02-12 13:45:00,29.86,29.86,29.81,29.81,47200.0,26.3354,26.3354,26.2913,26.2913,47200.0
2015-02-12 13:50:00,29.81,29.84,29.81,29.82,96200.0,26.2913,26.3178,26.2913,26.3001,96200.0
2015-02-12 13:55:00,29.83,29.85,29.82,29.83,35000.0,26.3089,26.3266,26.3001,26.3089,35000.0
2015-02-12 14:00:00,29.83,29.84,29.78,29.79,47800.0,26.3089,26.3178,26.2648,26.2737,47800.0
2015-02-12 14:05:00,29.79,29.79,29.77,29.78,33900.0,26.2737,26.2737,26.256,26.2648,33900.0
2015-02-12 14:10:00,29.78,29.79,29.76,29.77,23900.0,26.2648,26.2737,26.2472,26.256,23900.0
2015-02-12 14:15:00,29.76,29.77,29.68,29.7,52800.0,26.2472,26.256,26.1766,26.1943,52800.0
2015-02-12 14:20:00,29.71,29.72,29.68,29.72,43400.0,26.2031,26.2119,26.1766,26.2119,43400.0
2015-02-12 14:25:00,29.72,29.73,29.71,29.73,17600.0,26.2119,26.2207,26.2031,26.2207,17600.0
2015-02-12 14:30:00,29.73,29.77,29.72,29.77,32100.0,26.2207,26.256,26.2119,26.256,32100.0
2015-02-12 14:35:00,29.76,29.78,29.76,29.78,29600.0,26.2472,26.2648,26.2472,26.2648,29600.0
2015-02-12 14:40:00,29.77,29.84,29.77,29.84,103900.0,26.256,26.3178,26.256,26.3178,103900.0
2015-02-12 14:45:00,29.83,29.86,29.81,29.81,141800.0,26.3089,26.3354,26.2913,26.2913,141800.0
2015-02-12 14:50:00,29.82,29.85,29.81,29.83,68300.0,26.3001,26.3266,26.2913,26.3089,68300.0
2015-02-12 14:55:00,29.83,29.83,29.8,29.8,21900.0,26.3089,26.3089,26.2825,26.2825,21900.0
2015-02-12 15:00:00,29.81,29.83,29.78,29.79,84100.0,26.2913,26.3089,26.2648,26.2737,84100.0
2015-02-12 15:05:00,29.78,29.79,29.73,29.75,285500.0,26.2648,26.2737,26.2207,26.2384,285500.0
2015-02-12 15:10:00,29.75,29.83,29.74,29.83,123800.0,26.2384,26.3089,26.2296,26.3089,123800.0
2015-02-12 15:15:00,29.83,29.87,29.82,29.87,63000.0,26.3089,26.3442,26.3001,26.3442,63000.0
2015-02-12 15:20:00,29.87,29.9,29.86,29.89,117000.0,26.3442,26.3707,26.3354,26.3619,117000.0
2015-02-12 15:25:00,29.9,29.92,29.85,29.9,275300.0,26.3707,26.3883,26.3266,26.3707,275300.0
2015-02-12 15:30:00,29.9,29.93,29.86,29.9,377700.0,26.3707,26.3971,26.3354,26.3707,377700.0
2015-02-12 15:35:00,29.89,29.96,29.89,29.95,300300.0,26.3619,26.4236,26.3619,26.4148,300300.0
2015-02-12 15:40:00,29.96,30.03,29.95,29.99,431700.0,26.4236,26.4853,26.4148,26.4501,431700.0
2015-02-12 15:45:00,29.98,30.01,29.97,30.01,227100.0,26.4412,26.4677,26.4324,26.4677,227100.0
2015-02-12 15:50:00,30.01,30.03,29.96,30.02,1000700.0,26.4677,26.4853,26.4236,26.4765,1000700.0
2015-02-12 15:55:00,30.01,30.02,29.93,29.95,900000.0,26.4677,26.4765,26.3971,26.4148,900000.0
2015-02-13 09:30:00,29.96,29.96,29.83,29.9,272200.0,26.4236,26.4236,26.3089,26.3707,272200.0
2015-02-13 09:35:00,29.88,29.98,29.84,29.93,231500.0,26.353,26.4412,26.3178,26.3971,231500.0
2015-02-13 09:40:00,29.94,29.99,29.91,29.93,196800.0,26.406,26.4501,26.3795,26.3971,196800.0
2015-02-13 09:45:00,29.93,29.96,29.91,29.96,175900.0,26.3971,26.4236,26.3795,26.4236,175900.0
2015-02-13 09:50:00,29.97,29.97,29.9,29.94,132600.0,26.4324,26.4324,26.3707,26.406,132600.0
2015-02-13 09:55:00,29.95,30.1,29.94,30.1,223900.0,26.4148,26.5471,26.406,26.5471,223900.0
2015-02-13 10:00:00,30.09,30.19,30.06,30.09,289200.0,26.5383,26.6264,26.5118,26.5383,289200.0
2015-02-13 10:05:00,30.09,30.11,30.0,30.01,232400.0,26.5383,26.5559,26.4589,26.4677,232400.0
2015-02-13 10:10:00,30.0,30.03,29.98,30.01,91700.0,26.4589,26.4853,26.4412,26.4677,91700.0
2015-02-13 10:15:00,30.01,30.07,29.98,29.99,139900.0,26.4677,26.5206,26.4412,26.4501,139900.0
2015-02-13 10:20:00,29.98,29.99,29.91,29.95,95900.0,26.4412,26.4501,26.3795,26.4148,95900.0
2015-02-13 10:25:00,29.95,29.99,29.93,29.93,67000.0,26.4148,26.4501,26.3971,26.3971,67000.0
2015-02-13 10:30:00,29.94,29.98,29.93,29.94,62400.0,26.406,26.4412,26.3971,26.406,62400.0
2015-02-13 10:35:00,29.94,29.94,29.89,29.9,31800.0,26.406,26.406,26.3619,26.3707,31800.0
2015-02-13 10:40:00,29.9,29.9,29.83,29.84,64900.0,26.3707,26.3707,26.3089,26.3178,64900.0
2015-02-13 10:45:00,29.84,29.87,29.78,29.79,61600.0,26.3178,26.3442,26.2648,26.2737,61600.0
2015-02-13 10:50:00,29.79,29.8,29.78,29.79,42300.0,26.2737,26.2825,26.2648,26.2737,42300.0
2015-02-13 10:55:00,29.79,29.8,29.74,29.74,67900.0,26.2737,26.2825,26.2296,26.2296,67900.0
2015-02-13 11:00:00,29.75,29.76,29.67,29.67,327000.0,26.2384,26.2472,26.1678,26.1678,327000.0
2015-02-13 11:05:00,29.67,29.68,29.62,29.63,94000.0,26.1678,26.1766,26.1237,26.1326,94000.0
2015-02-13 11:10:00,29.62,29.65,29.58,29.58,240900.0,26.1237,26.1502,26.0885,26.0885,240900.0
2015-02-13 11:15:00,29.59,29.59,29.46,29.5,209100.0,26.0973,26.0973,25.9826,26.0179,209100.0
2015-02-13 11:20:00,29.5,29.56,29.48,29.48,66300.0,26.0179,26.0708,26.0003,26.0003,66300.0
2015-02-13 11:25:00,29.48,29.5,29.45,29.45,57700.0,26.0003,26.0179,25.9738,25.9738,57700.0
2015-02-13 11:30:00,29.46,29.47,29.42,29.45,126700.0,25.9826,25.9914,25.9473,25.9738,126700.0
2015-02-13 11:35:00,29.45,29.46,29.37,29.37,81200.0,25.9738,25.9826,25.9032,25.9032,81200.0
2015-02-13 11:40:00,29.37,29.39,29.35,29.38,72000.0,25.9032,25.9209,25.8856,25.9121,72000.0
2015-02-13 11:45:00,29.38,29.39,29.31,29.31,96200.0,25.9121,25.9209,25.8503,25.8503,96200.0
2015-02-13 11:50:00,29.32,29.35,29.31,29.35,153100.0,25.8591,25.8856,25.8503,25.8856,153100.0
2015-02-13 11:55:00,29.35,29.42,29.32,29.41,135400.0,25.8856,25.9473,25.8591,25.9385,135400.0
2015-02-13 12:00:00,29.4,29.41,29.33,29.36,53100.0,25.9297,25.9385,25.868,25.8944,53100.0
2015-02-13 12:05:00,29.36,29.36,29.32,29.32,48800.0,25.8944,25.8944,25.8591,25.8591,48800.0
2015-02-13 12:10:00,29.33,29.35,29.32,29.35,41100.0,25.868,25.8856,25.8591,25.8856,41100.0
2015-02-13 12:15:00,29.35,29.35,29.28,29.28,117700.0,25.8856,25.8856,25.8239,25.8239,117700.0
2015-02-13 12:20:00,29.28,29.28,29.24,29.24,184500.0,25.8239,25.8239,25.7886,25.7886,184500.0
2015-02-13 12:25:00,29.24,29.27,29.23,29.23,74700.0,25.7886,25.815,25.7798,25.7798,74700.0
2015-02-13 12:30:00,29.23,29.27,29.21,29.25,61400.0,25.7798,25.815,25.7621,25.7974,61400.0
2015-02-13 12:35:00,29.25,29.27,29.21,29.21,34300.0,25.7974,25.815,25.7621,25.7621,34300.0
2015-02-13 12:40:00,29.21,29.22,29.16,29.16,53700.0,25.7621,25.7709,25.718,25.718,53700.0
2015-02-13 12:45:00,29.16,29.22,29.15,29.21,153700.0,25.718,25.7709,25.7092,25.7621,153700.0
2015-02-13 12:50:00,29.22,29.22,29.17,29.17,70800.0,25.7709,25.7709,25.7268,25.7268,70800.0
2015-02-13 12:55:00,29.17,29.24,29.17,29.2,110900.0,25.7268,25.7886,25.7268,25.7533,110900.0
2015-02-13 13:00:00,29.2,29.24,29.19,29.24,37400.0,25.7533,25.7886,25.7445,25.7886,37400.0
2015-02-13 13:05:00,29.24,29.27,29.22,29.27,54600.0,25.7886,25.815,25.7709,25.815,54600.0
2015-02-13 13:10:00,29.27,29.27,29.21,29.21,57200.0,25.815,25.815,25.7621,25.7621,57200.0
2015-02-13 13:15:00,29.21,29.22,29.18,29.2,71700.0,25.7621,25.7709,25.7357,25.7533,71700.0
2015-02-13 13:20:00,29.19,29.2,29.15,29.2,123400.0,25.7445,25.7533,25.7092,25.7533,123400.0
2015-02-13 13:25:00,29.2,29.2,29.02,29.03,156800.0,25.7533,25.7533,25.5946,25.6034,156800.0
2015-02-13 13:30:00,29.03,29.08,29.02,29.06,102400.0,25.6034,25.6475,25.5946,25.6298,102400.0
2015-02-13 13:35:00,29.05,29.07,29.01,29.04,70000.0,25.621,25.6387,25.5857,25.6122,70000.0
2015-02-13 13:40:00,29.04,29.06,29.01,29.05,45500.0,25.6122,25.6298,25.5857,25.621,45500.0
2015-02-13 13:45:00,29.05,29.08,29.02,29.07,95000.0,25.621,25.6475,25.5946,25.6387,95000.0
2015-02-13 13:50:00,29.07,29.11,29.06,29.1,72700.0,25.6387,25.6739,25.6298,25.6651,72700.0
2015-02-13 13:55:00,29.1,29.1,29.06,29.08,42800.0,25.6651,25.6651,25.6298,25.6475,42800.0
2015-02-13 14:00:00,29.08,29.09,29.05,29.05,55800.0,25.6475,25.6563,25.621,25.621,55800.0
2015-02-13 14:05:00,29.05,29.1,29.04,29.09,138700.0,25.621,25.6651,25.6122,25.6563,138700.0
2015-02-13 14:10:00,29.08,29.12,29.04,29.07,73900.0,25.6475,25.6827,25.6122,25.6387,73900.0
2015-02-13 14:15:00,29.07,29.08,29.05,29.07,42800.0,25.6387,25.6475,25.621,25.6387,42800.0
2015-02-13 14:20:00,29.07,29.13,29.05,29.12,82800.0,25.6387,25.6916,25.621,25.6827,82800.0
2015-02-13 14:25:00,29.11,29.18,29.11,29.18,46000.0,25.6739,25.7357,25.6739,25.7357,46000.0
2015-02-13 14:30:00,29.18,29.18,29.12,29.14,77900.0,25.7357,25.7357,25.6827,25.7004,77900.0
2015-02-13 14:35:00,29.13,29.14,29.11,29.11,32500.0,25.6916,25.7004,25.6739,25.6739,32500.0
2015-02-13 14:40:00,29.12,29.15,29.1,29.11,48200.0,25.6827,25.7092,25.6651,25.6739,48200.0
2015-02-13 14:45:00,29.11,29.15,29.11,29.11,52400.0,25.6739,25.7092,25.6739,25.6739,52400.0
2015-02-13 14:50:00,29.11,29.13,29.09,29.11,54000.0,25.6739,25.6916,25.6563,25.6739,54000.0
2015-02-13 14:55:00,29.12,29.14,29.09,29.09,86900.0,25.6827,25.7004,25.6563,25.6563,86900.0
2015-02-13 15:00:00,29.09,29.11,29.09,29.1,82100.0,25.6563,25.6739,25.6563,25.6651,82100.0
2015-02-13 15:05:00,29.09,29.14,29.09,29.13,82200.0,25.6563,25.7004,25.6563,25.6916,82200.0
2015-02-13 15:10:00,29.12,29.14,29.09,29.14,99200.0,25.6827,25.7004,25.6563,25.7004,99200.0
2015-02-13 15:15:00,29.14,29.14,29.1,29.11,84800.0,25.7004,25.7004,25.6651,25.6739,84800.0
2015-02-13 15:20:00,29.1,29.12,29.08,29.11,92900.0,25.6651,25.6827,25.6475,25.6739,92900.0
2015-02-13 15:25:00,29.11,29.12,29.08,29.11,109500.0,25.6739,25.6827,25.6475,25.6739,109500.0
2015-02-13 15:30:00,29.11,29.12,29.07,29.08,149300.0,25.6739,25.6827,25.6387,25.6475,149300.0
2015-02-13 15:35:00,29.07,29.14,29.07,29.13,147200.0,25.6387,25.7004,25.6387,25.6916,147200.0
2015-02-13 15:40:00,29.12,29.16,29.1,29.16,125300.0,25.6827,25.718,25.6651,25.718,125300.0
2015-02-13 15:45:00,29.15,29.16,29.13,29.15,169100.0,25.7092,25.718,25.6916,25.7092,169100.0
2015-02-13 15:50:00,29.16,29.16,29.13,29.14,260900.0,25.718,25.718,25.6916,25.7004,260900.0
2015-02-13 15:55:00,29.14,29.14,29.12,29.14,421000.0,25.7004,25.7004,25.6827,25.7004,421000.0
2015-02-17 09:30:00,29.22,29.31,29.1,29.22,174200.0,25.7709,25.8503,25.6651,25.7709,174200.0
2015-02-17 09:35:00,29.2,29.26,29.11,29.11,94400.0,25.7533,25.8062,25.6739,25.6739,94400.0
2015-02-17 09:40:00,29.11,29.25,29.07,29.24,72300.0,25.6739,25.7974,25.6387,25.7886,72300.0
2015-02-17 09:45:00,29.23,29.3,29.18,29.18,52400.0,25.7798,25.8415,25.7357,25.7357,52400.0
2015-02-17 09:50:00,29.19,29.24,29.09,29.12,66100.0,25.7445,25.7886,25.6563,25.6827,66100.0
2015-02-17 09:55:00,29.12,29.17,29.11,29.17,47600.0,25.6827,25.7268,25.6739,25.7268,47600.0
2015-02-17 10:00:00,29.17,29.17,29.1,29.14,39100.0,25.7268,25.7268,25.6651,25.7004,39100.0
2015-02-17 10:05:00,29.14,29.19,29.12,29.15,62400.0,25.7004,25.7445,25.6827,25.7092,62400.0
2015-02-17 10:10:00,29.15,29.15,29.11,29.13,70700.0,25.7092,25.7092,25.6739,25.6916,70700.0
2015-02-17 10:15:00,29.12,29.14,29.07,29.08,94700.0,25.6827,25.7004,25.6387,25.6475,94700.0
2015-02-17 10:20:00,29.07,29.08,29.02,29.06,63700.0,25.6387,25.6475,25.5946,25.6298,63700.0
2015-02-17 10:25:00,29.05,29.06,29.04,29.05,23900.0,25.621,25.6298,25.6122,25.621,23900.0
2015-02-17 10:30:00,29.05,29.12,29.04,29.12,41400.0,25.621,25.6827,25.6122,25.6827,41400.0
2015-02-17 10:35:00,29.12,29.17,29.11,29.15,31700.0,25.6827,25.7268,25.6739,25.7092,31700.0
2015-02-17 10:40:00,29.14,29.18,29.12,29.18,57100.0,25.7004,25.7357,25.6827,25.7357,57100.0
2015-02-17 10:45:00,29.18,29.19,29.14,29.15,35600.0,25.7357,25.7445,25.7004,25.7092,35600.0
2015-02-17 10:50:00,29.15,29.2,29.14,29.16,88100.0,25.7092,25.7533,25.7004,25.718,88100.0
2015-02-17 10:55:00,29.16,29.2,29.13,29.2,61300.0,25.718,25.7533,25.6916,25.7533,61300.0
2015-02-17 11:00:00,29.2,29.22,29.14,29.16,35100.0,25.7533,25.7709,25.7004,25.718,35100.0
2015-02-17 11:05:00,29.16,29.21,29.15,29.21,29200.0,25.718,25.7621,25.7092,25.7621,29200.0
2015-02-17 11:10:00,29.21,29.21,29.12,29.15,48400.0,25.7621,25.7621,25.6827,25.7092,48400.0
2015-02-17 11:15:00,29.15,29.19,29.14,29.19,22500.0,25.7092,25.7445,25.7004,25.7445,22500.0
2015-02-17 11:20:00,29.19,29.27,29.19,29.26,28100.0,25.7445,25.815,25.7445,25.8062,28100.0
2015-02-17 11:25:00,29.26,29.28,29.23,29.24,30700.0,25.8062,25.8239,25.7798,25.7886,30700.0
2015-02-17 11:30:00,29.24,29.28,29.22,29.26,42700.0,25.7886,25.8239,25.7709,25.8062,42700.0
2015-02-17 11:35:00,29.26,29.31,29.26,29.27,23000.0,25.8062,25.8503,25.8062,25.815,23000.0
2015-02-17 11:40:00,29.28,29.32,29.27,29.32,20100.0,25.8239,25.8591,25.815,25.8591,20100.0
2015-02-17 11:45:00,29.32,29.33,29.31,29.31,25500.0,25.8591,25.868,25.8503,25.8503,25500.0
2015-02-17 11:50:00,29.32,29.34,29.31,29.32,21400.0,25.8591,25.8768,25.8503,25.8591,21400.0
2015-02-17 11:55:00,29.33,29.34,29.29,29.29,36300.0,25.868,25.8768,25.8327,25.8327,36300.0
2015-02-17 12:00:00,29.29,29.3,29.28,29.3,32200.0,25.8327,25.8415,25.8239,25.8415,32200.0
2015-02-17 12:05:00,29.3,29.34,29.3,29.31,15300.0,25.8415,25.8768,25.8415,25.8503,15300.0
2015-02-17 12:10:00,29.32,29.33,29.28,29.29,19600.0,25.8591,25.868,25.8239,25.8327,19600.0
2015-02-17 12:15:00,29.3,29.31,29.29,29.29,20500.0,25.8415,25.8503,25.8327,25.8327,20500.0
2015-02-17 12:20:00,29.3,29.3,29.28,29.28,17000.0,25.8415,25.8415,25.8239,25.8239,17000.0
2015-02-17 12:25:00,29.29,29.29,29.25,29.27,46200.0,25.8327,25.8327,25.7974,25.815,46200.0
2015-02-17 12:30:00,29.27,29.31,29.26,29.3,30700.0,25.815,25.8503,25.8062,25.8415,30700.0
2015-02-17 12:35:00,29.29,29.34,29.29,29.33,32400.0,25.8327,25.8768,25.8327,25.868,32400.0
2015-02-17 12:40:00,29.32,29.34,29.29,29.34,21500.0,25.8591,25.8768,25.8327,25.8768,21500.0
2015-02-17 12:45:00,29.34,29.36,29.32,29.36,67200.0,25.8768,25.8944,25.8591,25.8944,67200.0
2015-02-17 12:50:00,29.36,29.42,29.35,29.42,80500.0,25.8944,25.9473,25.8856,25.9473,80500.0
2015-02-17 12:55:00,29.42,29.43,29.4,29.4,101900.0,25.9473,25.9562,25.9297,25.9297,101900.0
2015-02-17 13:00:00,29.4,29.42,29.39,29.42,65200.0,25.9297,25.9473,25.9209,25.9473,65200.0
2015-02-17 13:05:00,29.42,29.42,29.39,29.41,96100.0,25.9473,25.9473,25.9209,25.9385,96100.0
2015-02-17 13:10:00,29.4,29.4,29.36,29.37,38100.0,25.9297,25.9297,25.8944,25.9032,38100.0
2015-02-17 13:15:00,29.38,29.47,29.37,29.46,87900.0,25.9121,25.9914,25.9032,25.9826,87900.0
2015-02-17 13:20:00,29.47,29.53,29.45,29.45,46900.0,25.9914,26.0444,25.9738,25.9738,46900.0
2015-02-17 13:25:00,29.46,29.5,29.45,29.48,39700.0,25.9826,26.0179,25.9738,26.0003,39700.0
2015-02-17 13:30:00,29.49,29.51,29.46,29.5,112000.0,26.0091,26.0267,25.9826,26.0179,112000.0
2015-02-17 13:35:00,29.49,29.58,29.49,29.57,210900.0,26.0091,26.0885,26.0091,26.0796,210900.0
2015-02-17 13:40:00,29.57,29.63,29.55,29.62,248200.0,26.0796,26.1326,26.062,26.1237,248200.0
2015-02-17 13:45:00,29.63,29.66,29.62,29.65,38300.0,26.1326,26.159,26.1237,26.1502,38300.0
2015-02-17 13:50:00,29.66,29.66,29.61,29.63,55400.0,26.159,26.159,26.1149,26.1326,55400.0
2015-02-17 13:55:00,29.63,29.64,29.61,29.63,45300.0,26.1326,26.1414,26.1149,26.1326,45300.0
2015-02-17 14:00:00,29.63,29.63,29.57,29.58,224800.0,26.1326,26.1326,26.0796,26.0885,224800.0
2015-02-17 14:05:00,29.58,29.64,29.58,29.64,77900.0,26.0885,26.1414,26.0885,26.1414,77900.0
2015-02-17 14:10:00,29.64,29.67,29.63,29.67,89300.0,26.1414,26.1678,26.1326,26.1678,89300.0
2015-02-17 14:15:00,29.67,29.67,29.61,29.64,71800.0,26.1678,26.1678,26.1149,26.1414,71800.0
2015-02-17 14:20:00,29.64,29.68,29.64,29.65,48600.0,26.1414,26.1766,26.1414,26.1502,48600.0
2015-02-17 14:25:00,29.65,29.69,29.63,29.69,68500.0,26.1502,26.1855,26.1326,26.1855,68500.0
2015-02-17 14:30:00,29.69,29.71,29.68,29.71,41200.0,26.1855,26.2031,26.1766,26.2031,41200.0
2015-02-17 14:35:00,29.71,29.71,29.67,29.67,53700.0,26.2031,26.2031,26.1678,26.1678,53700.0
2015-02-17 14:40:00,29.67,29.69,29.66,29.69,46100.0,26.1678,26.1855,26.159,26.1855,46100.0
2015-02-17 14:45:00,29.69,29.71,29.67,29.71,131200.0,26.1855,26.2031,26.1678,26.2031,131200.0
2015-02-17 14:50:00,29.71,29.71,29.6,29.62,163800.0,26.2031,26.2031,26.1061,26.1237,163800.0
2015-02-17 14:55:00,29.61,29.67,29.61,29.62,48800.0,26.1149,26.1678,26.1149,26.1237,48800.0
2015-02-17 15:00:00,29.63,29.68,29.61,29.66,60700.0,26.1326,26.1766,26.1149,26.159,60700.0
2015-02-17 15:05:00,29.66,29.68,29.65,29.67,74200.0,26.159,26.1766,26.1502,26.1678,74200.0
2015-02-17 15:10:00,29.67,29.67,29.64,29.66,47400.0,26.1678,26.1678,26.1414,26.159,47400.0
2015-02-17 15:15:00,29.66,29.72,29.66,29.71,137300.0,26.159,26.2119,26.159,26.2031,137300.0
2015-02-17 15:20:00,29.71,29.74,29.68,29.73,168600.0,26.2031,26.2296,26.1766,26.2207,168600.0
2015-02-17 15:25:00,29.73,29.75,29.72,29.75,94900.0,26.2207,26.2384,26.2119,26.2384,94900.0
2015-02-17 15:30:00,29.75,29.75,29.65,29.66,209300.0,26.2384,26.2384,26.1502,26.159,209300.0
2015-02-17 15:35:00,29.66,29.7,29.64,29.68,166000.0,26.159,26.1943,26.1414,26.1766,166000.0
2015-02-17 15:40:00,29.69,29.69,29.64,29.67,201400.0,26.1855,26.1855,26.1414,26.1678,201400.0
2015-02-17 15:45:00,29.66,29.68,29.63,29.68,263000.0,26.159,26.1766,26.1326,26.1766,263000.0
2015-02-17 15:50:00,29.68,29.7,29.66,29.7,235800.0,26.1766,26.1943,26.159,26.1943,235800.0
2015-02-17 15:55:00,29.69,29.74,29.68,29.73,377700.0,26.1855,26.2296,26.1766,26.2207,377700.0
2015-02-18 09:30:00,29.5,29.59,29.41,29.44,101600.0,26.0179,26.0973,25.9385,25.965,101600.0
2015-02-18 09:35:00,29.44,29.62,29.44,29.55,51200.0,25.965,26.1237,25.965,26.062,51200.0
2015-02-18 09:40:00,29.55,29.65,29.55,29.58,25700.0,26.062,26.1502,26.062,26.0885,25700.0
2015-02-18 09:45:00,29.59,29.65,29.58,29.65,22700.0,26.0973,26.1502,26.0885,26.1502,22700.0
2015-02-18 09:50:00,29.65,29.65,29.58,29.61,52200.0,26.1502,26.1502,26.0885,26.1149,52200.0
2015-02-18 09:55:00,29.61,29.65,29.59,29.64,20300.0,26.1149,26.1502,26.0973,26.1414,20300.0
2015-02-18 10:00:00,29.65,29.69,29.58,29.68,60200.0,26.1502,26.1855,26.0885,26.1766,60200.0
2015-02-18 10:05:00,29.68,29.74,29.66,29.71,66100.0,26.1766,26.2296,26.159,26.2031,66100.0
2015-02-18 10:10:00,29.71,29.72,29.62,29.62,44000.0,26.2031,26.2119,26.1237,26.1237,44000.0
2015-02-18 10:15:00,29.63,29.66,29.62,29.64,35800.0,26.1326,26.159,26.1237,26.1414,35800.0
2015-02-18 10:20:00,29.63,29.65,29.58,29.62,47100.0,26.1326,26.1502,26.0885,26.1237,47100.0
2015-02-18 10:25:00,29.62,29.64,29.59,29.63,69600.0,26.1237,26.1414,26.0973,26.1326,69600.0
2015-02-18 10:30:00,29.63,29.76,29.63,29.74,73000.0,26.1326,26.2472,26.1326,26.2296,73000.0
2015-02-18 10:35:00,29.75,29.77,29.74,29.74,52800.0,26.2384,26.256,26.2296,26.2296,52800.0
2015-02-18 10:40:00,29.75,29.75,29.72,29.73,47300.0,26.2384,26.2384,26.2119,26.2207,47300.0
2015-02-18 10:45:00,29.73,29.75,29.7,29.71,33600.0,26.2207,26.2384,26.1943,26.2031,33600.0
2015-02-18 10:50:00,29.71,29.71,29.64,29.64,45500.0,26.2031,26.2031,26.1414,26.1414,45500.0
2015-02-18 10:55:00,29.64,29.64,29.59,29.59,29600.0,26.1414,26.1414,26.0973,26.0973,29600.0
2015-02-18 11:00:00,29.59,29.61,29.57,29.6,58300.0,26.0973,26.1149,26.0796,26.1061,58300.0
2015-02-18 11:05:00,29.6,29.65,29.58,29.62,70500.0,26.1061,26.1502,26.0885,26.1237,70500.0
2015-02-18 11:10:00,29.63,29.67,29.61,29.65,40400.0,26.1326,26.1678,26.1149,26.1502,40400.0
2015-02-18 11:15:00,29.66,29.7,29.65,29.7,24700.0,26.159,26.1943,26.1502,26.1943,24700.0
2015-02-18 11:20:00,29.69,29.7,29.67,29.67,37900.0,26.1855,26.1943,26.1678,26.1678,37900.0
2015-02-18 11:25:00,29.67,29.72,29.66,29.71,31000.0,26.1678,26.2119,26.159,26.2031,31000.0
2015-02-18 11:30:00,29.71,29.73,29.68,29.7,30400.0,26.2031,26.2207,26.1766,26.1943,30400.0
2015-02-18 11:35:00,29.7,29.71,29.67,29.69,19100.0,26.1943,26.2031,26.1678,26.1855,19100.0
2015-02-18 11:40:00,29.7,29.7,29.64,29.68,33100.0,26.1943,26.1943,26.1414,26.1766,33100.0
2015-02-18 11:45:00,29.68,29.7,29.65,29.7,43700.0,26.1766,26.1943,26.1502,26.1943,43700.0
2015-02-18 11:50:00,29.7,29.71,29.69,29.71,27700.0,26.1943,26.2031,26.1855,26.2031,27700.0
2015-02-18 11:55:00,29.71,29.72,29.7,29.72,24300.0,26.2031,26.2119,26.1943,26.2119,24300.0
2015-02-18 12:00:00,29.71,29.73,29.71,29.73,153200.0,26.2031,26.2207,26.2031,26.2207,153200.0
2015-02-18 12:05:00,29.72,29.73,29.66,29.67,29300.0,26.2119,26.2207,26.159,26.1678,29300.0
2015-02-18 12:10:00,29.68,29.69,29.67,29.68,11400.0,26.1766,26.1855,26.1678,26.1766,11400.0
2015-02-18 12:15:00,29.69,29.71,29.67,29.68,15100.0,26.1855,26.2031,26.1678,26.1766,15100.0
2015-02-18 12:20:00,29.69,29.7,29.65,29.65,22700.0,26.1855,26.1943,26.1502,26.1502,22700.0
2015-02-18 12:25:00,29.66,29.69,29.65,29.67,14700.0,26.159,26.1855,26.1502,26.1678,14700.0
2015-02-18 12:30:00,29.68,29.7,29.67,29.7,39500.0,26.1766,26.1943,26.1678,26.1943,39500.0
2015-02-18 12:35:00,29.7,29.7,29.62,29.65,27500.0,26.1943,26.1943,26.1237,26.1502,27500.0
2015-02-18 12:40:00,29.65,29.66,29.6,29.6,23600.0,26.1502,26.159,26.1061,26.1061,23600.0
2015-02-18 12:45:00,29.61,29.63,29.6,29.62,15800.0,26.1149,26.1326,26.1061,26.1237,15800.0
2015-02-18 12:50:00,29.62,29.63,29.59,29.6,36900.0,26.1237,26.1326,26.0973,26.1061,36900.0
2015-02-18 12:55:00,29.6,29.67,29.59,29.66,53600.0,26.1061,26.1678,26.0973,26.159,53600.0
2015-02-18 13:00:00,29.66,29.7,29.66,29.69,27200.0,26.159,26.1943,26.159,26.1855,27200.0
2015-02-18 13:05:00,29.69,29.69,29.65,29.67,29000.0,26.1855,26.1855,26.1502,26.1678,29000.0
2015-02-18 13:10:00,29.67,29.68,29.64,29.65,16900.0,26.1678,26.1766,26.1414,26.1502,16900.0
2015-02-18 13:15:00,29.66,29.69,29.65,29.66,21200.0,26.159,26.1855,26.1502,26.159,21200.0
2015-02-18 13:20:00,29.66,29.67,29.64,29.65,14400.0,26.159,26.1678,26.1414,26.1502,14400.0
2015-02-18 13:25:00,29.65,29.67,29.65,29.67,15200.0,26.1502,26.1678,26.1502,26.1678,15200.0
2015-02-18 13:30:00,29.68,29.7,29.68,29.69,18500.0,26.1766,26.1943,26.1766,26.1855,18500.0
2015-02-18 13:35:00,29.69,29.69,29.65,29.66,28800.0,26.1855,26.1855,26.1502,26.159,28800.0
2015-02-18 13:40:00,29.66,29.68,29.65,29.66,16800.0,26.159,26.1766,26.1502,26.159,16800.0
2015-02-18 13:45:00,29.67,29.71,29.66,29.67,26400.0,26.1678,26.2031,26.159,26.1678,26400.0
2015-02-18 13:50:00,29.67,29.71,29.65,29.67,34800.0,26.1678,26.2031,26.1502,26.1678,34800.0
2015-02-18 13:55:00,29.66,29.69,29.66,29.68,16500.0,26.159,26.1855,26.159,26.1766,16500.0
2015-02-18 14:00:00,29.68,29.77,29.51,29.53,322700.0,26.1766,26.256,26.0267,26.0444,322700.0
2015-02-18 14:05:00,29.53,29.57,29.35,29.37,356100.0,26.0444,26.0796,25.8856,25.9032,356100.0
2015-02-18 14:10:00,29.38,29.39,29.15,29.16,371300.0,25.9121,25.9209,25.7092,25.718,371300.0
2015-02-18 14:15:00,29.17,29.19,29.08,29.15,441400.0,25.7268,25.7445,25.6475,25.7092,441400.0
2015-02-18 14:20:00,29.15,29.16,29.03,29.08,435000.0,25.7092,25.718,25.6034,25.6475,435000.0
2015-02-18 14:25:00,29.08,29.12,28.96,29.01,254000.0,25.6475,25.6827,25.5416,25.5857,254000.0
2015-02-18 14:30:00,29.01,29.1,28.98,29.05,245200.0,25.5857,25.6651,25.5593,25.621,245200.0
2015-02-18 14:35:00,29.05,29.06,28.87,28.96,192200.0,25.621,25.6298,25.4623,25.5416,192200.0
2015-02-18 14:40:00,28.96,29.1,28.94,29.09,121400.0,25.5416,25.6651,25.524,25.6563,121400.0
2015-02-18 14:45:00,29.09,29.13,29.02,29.05,135100.0,25.6563,25.6916,25.5946,25.621,135100.0
2015-02-18 14:50:00,29.05,29.14,29.04,29.12,51600.0,25.621,25.7004,25.6122,25.6827,51600.0
2015-02-18 14:55:00,29.12,29.18,29.1,29.16,74300.0,25.6827,25.7357,25.6651,25.718,74300.0
2015-02-18 15:00:00,29.16,29.22,29.15,29.22,126300.0,25.718,25.7709,25.7092,25.7709,126300.0
2015-02-18 15:05:00,29.22,29.26,29.21,29.24,213000.0,25.7709,25.8062,25.7621,25.7886,213000.0
2015-02-18 15:10:00,29.23,29.25,29.19,29.19,144100.0,25.7798,25.7974,25.7445,25.7445,144100.0
2015-02-18 15:15:00,29.19,29.21,29.18,29.21,40800.0,25.7445,25.7621,25.7357,25.7621,40800.0
2015-02-18 15:20:00,29.21,29.21,29.18,29.18,37800.0,25.7621,25.7621,25.7357,25.7357,37800.0
2015-02-18 15:25:00,29.18,29.19,29.15,29.15,62500.0,25.7357,25.7445,25.7092,25.7092,62500.0
2015-02-18 15:30:00,29.16,29.19,29.13,29.18,262000.0,25.718,25.7445,25.6916,25.7357,262000.0
2015-02-18 15:35:00,29.18,29.19,29.13,29.16,172000.0,25.7357,25.7445,25.6916,25.718,172000.0
2015-02-18 15:40:00,29.17,29.17,29.13,29.15,190200.0,25.7268,25.7268,25.6916,25.7092,190200.0
2015-02-18 15:45:00,29.15,29.17,29.13,29.14,170900.0,25.7092,25.7268,25.6916,25.7004,170900.0
2015-02-18 15:50:00,29.14,29.15,29.12,29.14,234300.0,25.7004,25.7092,25.6827,25.7004,234300.0
2015-02-18 15:55:00,29.15,29.15,29.09,29.1,764700.0,25.7092,25.7092,25.6563,25.6651,764700.0
2015-02-19 09:30:00,29.09,29.17,29.06,29.08,90000.0,25.6563,25.7268,25.6298,25.6475,90000.0
2015-02-19 09:35:00,29.08,29.24,29.04,29.22,61400.0,25.6475,25.7886,25.6122,25.7709,61400.0
2015-02-19 09:40:00,29.23,29.34,29.23,29.28,92600.0,25.7798,25.8768,25.7798,25.8239,92600.0
2015-02-19 09:45:00,29.28,29.3,29.21,29.21,58600.0,25.8239,25.8415,25.7621,25.7621,58600.0
2015-02-19 09:50:00,29.22,29.22,29.07,29.1,73800.0,25.7709,25.7709,25.6387,25.6651,73800.0
2015-02-19 09:55:00,29.1,29.13,29.06,29.13,57000.0,25.6651,25.6916,25.6298,25.6916,57000.0
2015-02-19 10:00:00,29.12,29.13,29.01,29.01,63900.0,25.6827,25.6916,25.5857,25.5857,63900.0
2015-02-19 10:05:00,29.02,29.09,29.01,29.06,58300.0,25.5946,25.6563,25.5857,25.6298,58300.0
2015-02-19 10:10:00,29.06,29.1,29.03,29.07,34900.0,25.6298,25.6651,25.6034,25.6387,34900.0
2015-02-19 10:15:00,29.07,29.09,29.04,29.08,89000.0,25.6387,25.6563,25.6122,25.6475,89000.0
2015-02-19 10:20:00,29.08,29.12,29.05,29.09,39900.0,25.6475,25.6827,25.621,25.6563,39900.0
2015-02-19 10:25:00,29.09,29.15,29.08,29.15,104200.0,25.6563,25.7092,25.6475,25.7092,104200.0
2015-02-19 10:30:00,29.15,29.16,29.12,29.13,125900.0,25.7092,25.718,25.6827,25.6916,125900.0
2015-02-19 10:35:00,29.13,29.19,29.13,29.16,36400.0,25.6916,25.7445,25.6916,25.718,36400.0
2015-02-19 10:40:00,29.16,29.17,29.14,29.16,48100.0,25.718,25.7268,25.7004,25.718,48100.0
2015-02-19 10:45:00,29.15,29.2,29.13,29.18,54700.0,25.7092,25.7533,25.6916,25.7357,54700.0
2015-02-19 10:50:00,29.19,29.23,29.18,29.23,36600.0,25.7445,25.7798,25.7357,25.7798,36600.0
2015-02-19 10:55:00,29.23,29.26,29.2,29.23,50500.0,25.7798,25.8062,25.7533,25.7798,50500.0
2015-02-19 11:00:00,29.23,29.28,29.22,29.25,38000.0,25.7798,25.8239,25.7709,25.7974,38000.0
2015-02-19 11:05:00,29.25,29.27,29.24,29.24,38900.0,25.7974,25.815,25.7886,25.7886,38900.0
2015-02-19 11:10:00,29.24,29.28,29.23,29.27,36700.0,25.7886,25.8239,25.7798,25.815,36700.0
2015-02-19 11:15:00,29.26,29.27,29.24,29.25,41700.0,25.8062,25.815,25.7886,25.7974,41700.0
2015-02-19 11:20:00,29.25,29.29,29.23,29.28,48300.0,25.7974,25.8327,25.7798,25.8239,48300.0
2015-02-19 11:25:00,29.28,29.39,29.28,29.39,89100.0,25.8239,25.9209,25.8239,25.9209,89100.0
2015-02-19 11:30:00,29.39,29.42,29.37,29.41,67200.0,25.9209,25.9473,25.9032,25.9385,67200.0
2015-02-19 11:35:00,29.42,29.42,29.37,29.38,27200.0,25.9473,25.9473,25.9032,25.9121,27200.0
2015-02-19 11:40:00,29.39,29.41,29.38,29.41,33200.0,25.9209,25.9385,25.9121,25.9385,33200.0
2015-02-19 11:45:00,29.42,29.45,29.41,29.45,36200.0,25.9473,25.9738,25.9385,25.9738,36200.0
2015-02-19 11:50:00,29.45,29.46,29.41,29.42,51300.0,25.9738,25.9826,25.9385,25.9473,51300.0
2015-02-19 11:55:00,29.42,29.45,29.41,29.44,41700.0,25.9473,25.9738,25.9385,25.965,41700.0
2015-02-19 12:00:00,29.44,29.46,29.4,29.41,36700.0,25.965,25.9826,25.9297,25.9385,36700.0
2015-02-19 12:05:00,29.41,29.41,29.37,29.38,32000.0,25.9385,25.9385,25.9032,25.9121,32000.0
2015-02-19 12:10:00,29.38,29.38,29.36,29.37,28300.0,25.9121,25.9121,25.8944,25.9032,28300.0
2015-02-19 12:15:00,29.38,29.39,29.36,29.37,48600.0,25.9121,25.9209,25.8944,25.9032,48600.0
2015-02-19 12:20:00,29.36,29.38,29.32,29.33,49900.0,25.8944,25.9121,25.8591,25.868,49900.0
2015-02-19 12:25:00,29.33,29.34,29.29,29.3,30000.0,25.868,25.8768,25.8327,25.8415,30000.0
2015-02-19 12:30:00,29.3,29.33,29.25,29.25,40200.0,25.8415,25.868,25.7974,25.7974,40200.0
2015-02-19 12:35:00,29.24,29.24,29.19,29.24,50300.0,25.7886,25.7886,25.7445,25.7886,50300.0
2015-02-19 12:40:00,29.24,29.26,29.21,29.24,45100.0,25.7886,25.8062,25.7621,25.7886,45100.0
2015-02-19 12:45:00,29.24,29.25,29.23,29.24,29200.0,25.7886,25.7974,25.7798,25.7886,29200.0
2015-02-19 12:50:00,29.25,29.25,29.22,29.23,38300.0,25.7974,25.7974,25.7709,25.7798,38300.0
2015-02-19 12:55:00,29.23,29.25,29.21,29.24,39500.0,25.7798,25.7974,25.7621,25.7886,39500.0
2015-02-19 13:00:00,29.24,29.25,29.2,29.2,78100.0,25.7886,25.7974,25.7533,25.7533,78100.0
2015-02-19 13:05:00,29.19,29.21,29.15,29.17,36000.0,25.7445,25.7621,25.7092,25.7268,36000.0
2015-02-19 13:10:00,29.17,29.23,29.15,29.21,51000.0,25.7268,25.7798,25.7092,25.7621,51000.0
2015-02-19 13:15:00,29.21,29.22,29.16,29.19,15600.0,25.7621,25.7709,25.718,25.7445,15600.0
2015-02-19 13:20:00,29.19,29.23,29.16,29.19,53300.0,25.7445,25.7798,25.718,25.7445,53300.0
2015-02-19 13:25:00,29.2,29.23,29.19,29.22,32400.0,25.7533,25.7798,25.7445,25.7709,32400.0
2015-02-19 13:30:00,29.22,29.25,29.21,29.25,22800.0,25.7709,25.7974,25.7621,25.7974,22800.0
2015-02-19 13:35:00,29.25,29.28,29.24,29.28,97500.0,25.7974,25.8239,25.7886,25.8239,97500.0
2015-02-19 13:40:00,29.28,29.29,29.23,29.27,25800.0,25.8239,25.8327,25.7798,25.815,25800.0
2015-02-19 13:45:00,29.27,29.28,29.25,29.28,16800.0,25.815,25.8239,25.7974,25.8239,16800.0
2015-02-19 13:50:00,29.27,29.28,29.25,29.28,36400.0,25.815,25.8239,25.7974,25.8239,36400.0
2015-02-19 13:55:00,29.28,29.29,29.26,29.29,18900.0,25.8239,25.8327,25.8062,25.8327,18900.0
2015-02-19 14:00:00,29.29,29.31,29.27,29.27,67800.0,25.8327,25.8503,25.815,25.815,67800.0
2015-02-19 14:05:00,29.28,29.29,29.26,29.28,26000.0,25.8239,25.8327,25.8062,25.8239,26000.0
2015-02-19 14:10:00,29.28,29.3,29.28,29.29,32100.0,25.8239,25.8415,25.8239,25.8327,32100.0
2015-02-19 14:15:00,29.29,29.31,29.28,29.3,37300.0,25.8327,25.8503,25.8239,25.8415,37300.0
2015-02-19 14:20:00,29.3,29.31,29.27,29.29,75000.0,25.8415,25.8503,25.815,25.8327,75000.0
2015-02-19 14:25:00,29.29,29.3,29.27,29.28,48000.0,25.8327,25.8415,25.815,25.8239,48000.0
2015-02-19 14:30:00,29.29,29.31,29.28,29.3,28600.0,25.8327,25.8503,25.8239,25.8415,28600.0
2015-02-19 14:35:00,29.3,29.31,29.23,29.24,43100.0,25.8415,25.8503,25.7798,25.7886,43100.0
2015-02-19 14:40:00,29.24,29.27,29.21,29.27,60700.0,25.7886,25.815,25.7621,25.815,60700.0
2015-02-19 14:45:00,29.27,29.27,29.23,29.27,55800.0,25.815,25.815,25.7798,25.815,55800.0
2015-02-19 14:50:00,29.27,29.27,29.25,29.26,28600.0,25.815,25.815,25.7974,25.8062,28600.0
2015-02-19 14:55:00,29.26,29.27,29.25,29.26,27200.0,25.8062,25.815,25.7974,25.8062,27200.0
2015-02-19 15:00:00,29.26,29.29,29.25,29.27,51300.0,25.8062,25.8327,25.7974,25.815,51300.0
2015-02-19 15:05:00,29.26,29.29,29.25,29.25,34600.0,25.8062,25.8327,25.7974,25.7974,34600.0
2015-02-19 15:10:00,29.26,29.27,29.25,29.26,23800.0,25.8062,25.815,25.7974,25.8062,23800.0
2015-02-19 15:15:00,29.26,29.27,29.25,29.26,44300.0,25.8062,25.815,25.7974,25.8062,44300.0
2015-02-19 15:20:00,29.27,29.28,29.25,29.26,64700.0,25.815,25.8239,25.7974,25.8062,64700.0
2015-02-19 15:25:00,29.26,29.27,29.23,29.26,64800.0,25.8062,25.815,25.7798,25.8062,64800.0
2015-02-19 15:30:00,29.26,29.28,29.23,29.28,80400.0,25.8062,25.8239,25.7798,25.8239,80400.0
2015-02-19 15:35:00,29.28,29.28,29.26,29.27,52200.0,25.8239,25.8239,25.8062,25.815,52200.0
2015-02-19 15:40:00,29.27,29.28,29.24,29.25,103900.0,25.815,25.8239,25.7886,25.7974,103900.0
2015-02-19 15:45:00,29.25,29.25,29.22,29.23,79500.0,25.7974,25.7974,25.7709,25.7798,79500.0
2015-02-19 15:50:00,29.23,29.27,29.21,29.27,124300.0,25.7798,25.815,25.7621,25.815,124300.0
2015-02-19 15:55:00,29.26,29.28,29.25,29.28,206000.0,25.8062,25.8239,25.7974,25.8239,206000.0
2015-02-20 09:30:00,29.16,29.23,29.04,29.22,345700.0,25.718,25.7798,25.6122,25.7709,345700.0
2015-02-20 09:35:00,29.22,29.23,29.08,29.11,121900.0,25.7709,25.7798,25.6475,25.6739,121900.0
2015-02-20 09:40:00,29.12,29.13,28.92,28.93,113100.0,25.6827,25.6916,25.5064,25.5152,113100.0
2015-02-20 09:45:00,28.93,28.96,28.88,28.96,104900.0,25.5152,25.5416,25.4711,25.5416,104900.0
2015-02-20 09:50:00,28.95,28.97,28.87,28.89,83400.0,25.5328,25.5505,25.4623,25.4799,83400.0
2015-02-20 09:55:00,28.89,28.9,28.82,28.87,77200.0,25.4799,25.4887,25.4182,25.4623,77200.0
2015-02-20 10:00:00,28.86,28.9,28.83,28.89,94000.0,25.4534,25.4887,25.427,25.4799,94000.0
2015-02-20 10:05:00,28.89,28.96,28.88,28.93,67600.0,25.4799,25.5416,25.4711,25.5152,67600.0
2015-02-20 10:10:00,28.94,29.0,28.94,28.97,23400.0,25.524,25.5769,25.524,25.5505,23400.0
2015-02-20 10:15:00,28.97,29.03,28.95,28.97,46100.0,25.5505,25.6034,25.5328,25.5505,46100.0
2015-02-20 10:20:00,28.96,29.01,28.93,29.0,41900.0,25.5416,25.5857,25.5152,25.5769,41900.0
2015-02-20 10:25:00,29.0,29.02,28.98,28.99,42400.0,25.5769,25.5946,25.5593,25.5681,42400.0
2015-02-20 10:30:00,28.98,29.05,28.96,29.05,29000.0,25.5593,25.621,25.5416,25.621,29000.0
2015-02-20 10:35:00,29.05,29.15,29.05,29.14,61000.0,25.621,25.7092,25.621,25.7004,61000.0
2015-02-20 10:40:00,29.15,29.21,29.11,29.21,45700.0,25.7092,25.7621,25.6739,25.7621,45700.0
2015-02-20 10:45:00,29.21,29.27,29.21,29.23,50900.0,25.7621,25.815,25.7621,25.7798,50900.0
2015-02-20 10:50:00,29.22,29.23,29.18,29.22,119200.0,25.7709,25.7798,25.7357,25.7709,119200.0
2015-02-20 10:55:00,29.22,29.3,29.21,29.3,63800.0,25.7709,25.8415,25.7621,25.8415,63800.0
2015-02-20 11:00:00,29.31,29.34,29.3,29.33,23900.0,25.8503,25.8768,25.8415,25.868,23900.0
2015-02-20 11:05:00,29.33,29.38,29.33,29.35,54100.0,25.868,25.9121,25.868,25.8856,54100.0
2015-02-20 11:10:00,29.35,29.36,29.32,29.33,24100.0,25.8856,25.8944,25.8591,25.868,24100.0
2015-02-20 11:15:00,29.33,29.36,29.33,29.33,18800.0,25.868,25.8944,25.868,25.868,18800.0
2015-02-20 11:20:00,29.32,29.37,29.32,29.37,17400.0,25.8591,25.9032,25.8591,25.9032,17400.0
2015-02-20 11:25:00,29.38,29.41,29.38,29.41,51700.0,25.9121,25.9385,25.9121,25.9385,51700.0
2015-02-20 11:30:00,29.41,29.42,29.39,29.4,37700.0,25.9385,25.9473,25.9209,25.9297,37700.0
2015-02-20 11:35:00,29.4,29.43,29.36,29.37,65300.0,25.9297,25.9562,25.8944,25.9032,65300.0
2015-02-20 11:40:00,29.36,29.37,29.36,29.36,16400.0,25.8944,25.9032,25.8944,25.8944,16400.0
2015-02-20 11:45:00,29.35,29.36,29.32,29.34,26100.0,25.8856,25.8944,25.8591,25.8768,26100.0
2015-02-20 11:50:00,29.34,29.38,29.33,29.38,22900.0,25.8768,25.9121,25.868,25.9121,22900.0
2015-02-20 11:55:00,29.38,29.39,29.35,29.39,16500.0,25.9121,25.9209,25.8856,25.9209,16500.0
2015-02-20 12:00:00,29.38,29.4,29.35,29.37,40700.0,25.9121,25.9297,25.8856,25.9032,40700.0
2015-02-20 12:05:00,29.37,29.37,29.33,29.36,24900.0,25.9032,25.9032,25.868,25.8944,24900.0
2015-02-20 12:10:00,29.36,29.37,29.33,29.35,28300.0,25.8944,25.9032,25.868,25.8856,28300.0
2015-02-20 12:15:00,29.33,29.38,29.33,29.38,19600.0,25.868,25.9121,25.868,25.9121,19600.0
2015-02-20 12:20:00,29.38,29.38,29.35,29.36,11100.0,25.9121,25.9121,25.8856,25.8944,11100.0
2015-02-20 12:25:00,29.36,29.36,29.29,29.3,21000.0,25.8944,25.8944,25.8327,25.8415,21000.0
2015-02-20 12:30:00,29.3,29.31,29.24,29.26,41000.0,25.8415,25.8503,25.7886,25.8062,41000.0
2015-02-20 12:35:00,29.26,29.4,29.26,29.35,101100.0,25.8062,25.9297,25.8062,25.8856,101100.0
2015-02-20 12:40:00,29.34,29.42,29.33,29.36,132100.0,25.8768,25.9473,25.868,25.8944,132100.0
2015-02-20 12:45:00,29.38,29.4,29.35,29.36,15800.0,25.9121,25.9297,25.8856,25.8944,15800.0
2015-02-20 12:50:00,29.36,29.36,29.32,29.34,19400.0,25.8944,25.8944,25.8591,25.8768,19400.0
2015-02-20 12:55:00,29.34,29.38,29.31,29.35,56600.0,25.8768,25.9121,25.8503,25.8856,56600.0
2015-02-20 13:00:00,29.35,29.39,29.34,29.36,45700.0,25.8856,25.9209,25.8768,25.8944,45700.0
2015-02-20 13:05:00,29.36,29.38,29.35,29.36,33100.0,25.8944,25.9121,25.8856,25.8944,33100.0
2015-02-20 13:10:00,29.36,29.4,29.35,29.39,27700.0,25.8944,25.9297,25.8856,25.9209,27700.0
2015-02-20 13:15:00,29.39,29.4,29.35,29.36,51300.0,25.9209,25.9297,25.8856,25.8944,51300.0
2015-02-20 13:20:00,29.36,29.41,29.35,29.38,18400.0,25.8944,25.9385,25.8856,25.9121,18400.0
2015-02-20 13:25:00,29.38,29.41,29.38,29.4,24300.0,25.9121,25.9385,25.9121,25.9297,24300.0
2015-02-20 13:30:00,29.4,29.45,29.4,29.45,28600.0,25.9297,25.9738,25.9297,25.9738,28600.0
2015-02-20 13:35:00,29.45,29.49,29.44,29.48,36900.0,25.9738,26.0091,25.965,26.0003,36900.0
2015-02-20 13:40:00,29.49,29.49,29.45,29.48,60500.0,26.0091,26.0091,25.9738,26.0003,60500.0
2015-02-20 13:45:00,29.48,29.51,29.47,29.51,33800.0,26.0003,26.0267,25.9914,26.0267,33800.0
2015-02-20 13:50:00,29.51,29.51,29.49,29.5,30300.0,26.0267,26.0267,26.0091,26.0179,30300.0
2015-02-20 13:55:00,29.5,29.54,29.48,29.53,41500.0,26.0179,26.0532,26.0003,26.0444,41500.0
2015-02-20 14:00:00,29.53,29.55,29.52,29.55,24800.0,26.0444,26.062,26.0355,26.062,24800.0
2015-02-20 14:05:00,29.55,29.59,29.55,29.56,77400.0,26.062,26.0973,26.062,26.0708,77400.0
2015-02-20 14:10:00,29.57,29.57,29.5,29.51,31300.0,26.0796,26.0796,26.0179,26.0267,31300.0
2015-02-20 14:15:00,29.5,29.52,29.46,29.48,40000.0,26.0179,26.0355,25.9826,26.0003,40000.0
2015-02-20 14:20:00,29.49,29.51,29.47,29.5,23000.0,26.0091,26.0267,25.9914,26.0179,23000.0
2015-02-20 14:25:00,29.5,29.51,29.48,29.51,41100.0,26.0179,26.0267,26.0003,26.0267,41100.0
2015-02-20 14:30:00,29.5,29.53,29.49,29.52,85800.0,26.0179,26.0444,26.0091,26.0355,85800.0
2015-02-20 14:35:00,29.53,29.56,29.53,29.54,57500.0,26.0444,26.0708,26.0444,26.0532,57500.0
2015-02-20 14:40:00,29.54,29.55,29.51,29.55,45100.0,26.0532,26.062,26.0267,26.062,45100.0
2015-02-20 14:45:00,29.55,29.6,29.54,29.59,40100.0,26.062,26.1061,26.0532,26.0973,40100.0
2015-02-20 14:50:00,29.6,29.66,29.59,29.65,116600.0,26.1061,26.159,26.0973,26.1502,116600.0
2015-02-20 14:55:00,29.64,29.67,29.64,29.67,82300.0,26.1414,26.1678,26.1414,26.1678,82300.0
2015-02-20 15:00:00,29.67,29.7,29.64,29.65,151100.0,26.1678,26.1943,26.1414,26.1502,151100.0
2015-02-20 15:05:00,29.65,29.69,29.63,29.69,43800.0,26.1502,26.1855,26.1326,26.1855,43800.0
2015-02-20 15:10:00,29.69,29.7,29.66,29.66,39400.0,26.1855,26.1943,26.159,26.159,39400.0
2015-02-20 15:15:00,29.67,29.67,29.61,29.64,83300.0,26.1678,26.1678,26.1149,26.1414,83300.0
2015-02-20 15:20:00,29.65,29.65,29.62,29.65,26500.0,26.1502,26.1502,26.1237,26.1502,26500.0
2015-02-20 15:25:00,29.64,29.67,29.63,29.66,34400.0,26.1414,26.1678,26.1326,26.159,34400.0
2015-02-20 15:30:00,29.66,29.7,29.62,29.68,52000.0,26.159,26.1943,26.1237,26.1766,52000.0
2015-02-20 15:35:00,29.68,29.69,29.66,29.67,34400.0,26.1766,26.1855,26.159,26.1678,34400.0
2015-02-20 15:40:00,29.67,29.7,29.66,29.69,58700.0,26.1678,26.1943,26.159,26.1855,58700.0
2015-02-20 15:45:00,29.69,29.7,29.65,29.65,125200.0,26.1855,26.1943,26.1502,26.1502,125200.0
2015-02-20 15:50:00,29.66,29.68,29.63,29.64,84700.0,26.159,26.1766,26.1326,26.1414,84700.0
2015-02-20 15:55:00,29.64,29.67,29.64,29.65,145900.0,26.1414,26.1678,26.1414,26.1502,145900.0
2015-02-23 09:30:00,29.5,29.53,29.2,29.25,63900.0,26.0179,26.0444,25.7533,25.7974,63900.0
2015-02-23 09:35:00,29.26,29.37,29.24,29.34,55000.0,25.8062,25.9032,25.7886,25.8768,55000.0
2015-02-23 09:40:00,29.34,29.36,29.29,29.33,58200.0,25.8768,25.8944,25.8327,25.868,58200.0
2015-02-23 09:45:00,29.33,29.4,29.32,29.34,50300.0,25.868,25.9297,25.8591,25.8768,50300.0
2015-02-23 09:50:00,29.34,29.41,29.32,29.33,80800.0,25.8768,25.9385,25.8591,25.868,80800.0
2015-02-23 09:55:00,29.33,29.36,29.31,29.35,50900.0,25.868,25.8944,25.8503,25.8856,50900.0
2015-02-23 10:00:00,29.35,29.35,29.2,29.2,128600.0,25.8856,25.8856,25.7533,25.7533,128600.0
2015-02-23 10:05:00,29.21,29.22,29.15,29.21,51100.0,25.7621,25.7709,25.7092,25.7621,51100.0
2015-02-23 10:10:00,29.22,29.25,29.21,29.23,37100.0,25.7709,25.7974,25.7621,25.7798,37100.0
2015-02-23 10:15:00,29.23,29.24,29.21,29.23,23000.0,25.7798,25.7886,25.7621,25.7798,23000.0
2015-02-23 10:20:00,29.23,29.29,29.21,29.29,17700.0,25.7798,25.8327,25.7621,25.8327,17700.0
2015-02-23 10:25:00,29.3,29.3,29.22,29.26,23000.0,25.8415,25.8415,25.7709,25.8062,23000.0
2015-02-23 10:30:00,29.26,29.28,29.24,29.26,24100.0,25.8062,25.8239,25.7886,25.8062,24100.0
2015-02-23 10:35:00,29.27,29.28,29.24,29.28,18000.0,25.815,25.8239,25.7886,25.8239,18000.0
2015-02-23 10:40:00,29.28,29.29,29.24,29.28,37300.0,25.8239,25.8327,25.7886,25.8239,37300.0
2015-02-23 10:45:00,29.27,29.28,29.22,29.26,48900.0,25.815,25.8239,25.7709,25.8062,48900.0
2015-02-23 10:50:00,29.26,29.28,29.23,29.27,35000.0,25.8062,25.8239,25.7798,25.815,35000.0
2015-02-23 10:55:00,29.28,29.29,29.21,29.21,64200.0,25.8239,25.8327,25.7621,25.7621,64200.0
2015-02-23 11:00:00,29.21,29.24,29.21,29.22,27300.0,25.7621,25.7886,25.7621,25.7709,27300.0
2015-02-23 11:05:00,29.22,29.26,29.21,29.26,19400.0,25.7709,25.8062,25.7621,25.8062,19400.0
2015-02-23 11:10:00,29.26,29.27,29.2,29.24,37700.0,25.8062,25.815,25.7533,25.7886,37700.0
2015-02-23 11:15:00,29.25,29.28,29.24,29.27,19800.0,25.7974,25.8239,25.7886,25.815,19800.0
2015-02-23 11:20:00,29.28,29.34,29.27,29.33,18300.0,25.8239,25.8768,25.815,25.868,18300.0
2015-02-23 11:25:00,29.33,29.37,29.32,29.33,12800.0,25.868,25.9032,25.8591,25.868,12800.0
2015-02-23 11:30:00,29.33,29.34,29.32,29.33,24100.0,25.868,25.8768,25.8591,25.868,24100.0
2015-02-23 11:35:00,29.33,29.36,29.32,29.36,30900.0,25.868,25.8944,25.8591,25.8944,30900.0
2015-02-23 11:40:00,29.35,29.36,29.3,29.33,18500.0,25.8856,25.8944,25.8415,25.868,18500.0
2015-02-23 11:45:00,29.33,29.36,29.32,29.34,15700.0,25.868,25.8944,25.8591,25.8768,15700.0
2015-02-23 11:50:00,29.34,29.34,29.31,29.33,10100.0,25.8768,25.8768,25.8503,25.868,10100.0
2015-02-23 11:55:00,29.32,29.36,29.31,29.35,36400.0,25.8591,25.8944,25.8503,25.8856,36400.0
2015-02-23 12:00:00,29.35,29.38,29.34,29.37,45400.0,25.8856,25.9121,25.8768,25.9032,45400.0
2015-02-23 12:05:00,29.37,29.38,29.34,29.34,8000.0,25.9032,25.9121,25.8768,25.8768,8000.0
2015-02-23 12:10:00,29.35,29.37,29.34,29.35,32500.0,25.8856,25.9032,25.8768,25.8856,32500.0
2015-02-23 12:15:00,29.35,29.35,29.34,29.35,19300.0,25.8856,25.8856,25.8768,25.8856,19300.0
2015-02-23 12:20:00,29.34,29.37,29.34,29.35,49000.0,25.8768,25.9032,25.8768,25.8856,49000.0
2015-02-23 12:25:00,29.35,29.37,29.34,29.34,55000.0,25.8856,25.9032,25.8768,25.8768,55000.0
2015-02-23 12:30:00,29.33,29.35,29.32,29.34,19100.0,25.868,25.8856,25.8591,25.8768,19100.0
2015-02-23 12:35:00,29.33,29.35,29.3,29.3,29600.0,25.868,25.8856,25.8415,25.8415,29600.0
2015-02-23 12:40:00,29.29,29.32,29.29,29.3,13400.0,25.8327,25.8591,25.8327,25.8415,13400.0
2015-02-23 12:45:00,29.31,29.32,29.28,29.3,15600.0,25.8503,25.8591,25.8239,25.8415,15600.0
2015-02-23 12:50:00,29.3,29.32,29.29,29.31,19600.0,25.8415,25.8591,25.8327,25.8503,19600.0
2015-02-23 12:55:00,29.32,29.32,29.29,29.3,8600.0,25.8591,25.8591,25.8327,25.8415,8600.0
2015-02-23 13:00:00,29.3,29.3,29.27,29.27,12600.0,25.8415,25.8415,25.815,25.815,12600.0
2015-02-23 13:05:00,29.28,29.29,29.27,29.28,12300.0,25.8239,25.8327,25.815,25.8239,12300.0
2015-02-23 13:10:00,29.27,29.3,29.27,29.28,16000.0,25.815,25.8415,25.815,25.8239,16000.0
2015-02-23 13:15:00,29.28,29.32,29.28,29.3,15000.0,25.8239,25.8591,25.8239,25.8415,15000.0
2015-02-23 13:20:00,29.3,29.33,29.3,29.33,11900.0,25.8415,25.868,25.8415,25.868,11900.0
2015-02-23 13:25:00,29.32,29.33,29.26,29.27,16300.0,25.8591,25.868,25.8062,25.815,16300.0
2015-02-23 13:30:00,29.27,29.34,29.27,29.32,26300.0,25.815,25.8768,25.815,25.8591,26300.0
2015-02-23 13:35:00,29.32,29.36,29.32,29.36,14100.0,25.8591,25.8944,25.8591,25.8944,14100.0
2015-02-23 13:40:00,29.35,29.39,29.34,29.35,74800.0,25.8856,25.9209,25.8768,25.8856,74800.0
2015-02-23 13:45:00,29.35,29.37,29.34,29.36,36200.0,25.8856,25.9032,25.8768,25.8944,36200.0
2015-02-23 13:50:00,29.37,29.37,29.34,29.35,35000.0,25.9032,25.9032,25.8768,25.8856,35000.0
2015-02-23 13:55:00,29.35,29.37,29.34,29.36,12200.0,25.8856,25.9032,25.8768,25.8944,12200.0
2015-02-23 14:00:00,29.36,29.37,29.34,29.35,22400.0,25.8944,25.9032,25.8768,25.8856,22400.0
2015-02-23 14:05:00,29.35,29.37,29.34,29.36,17300.0,25.8856,25.9032,25.8768,25.8944,17300.0
2015-02-23 14:10:00,29.36,29.36,29.35,29.36,28200.0,25.8944,25.8944,25.8856,25.8944,28200.0
2015-02-23 14:15:00,29.36,29.37,29.35,29.36,9100.0,25.8944,25.9032,25.8856,25.8944,9100.0
2015-02-23 14:20:00,29.36,29.37,29.35,29.37,25400.0,25.8944,25.9032,25.8856,25.9032,25400.0
2015-02-23 14:25:00,29.36,29.39,29.36,29.39,30400.0,25.8944,25.9209,25.8944,25.9209,30400.0
2015-02-23 14:30:00,29.39,29.41,29.38,29.4,186600.0,25.9209,25.9385,25.9121,25.9297,186600.0
2015-02-23 14:35:00,29.4,29.41,29.36,29.36,74700.0,25.9297,25.9385,25.8944,25.8944,74700.0
2015-02-23 14:40:00,29.36,29.4,29.35,29.4,97400.0,25.8944,25.9297,25.8856,25.9297,97400.0
2015-02-23 14:45:00,29.4,29.41,29.38,29.4,128300.0,25.9297,25.9385,25.9121,25.9297,128300.0
2015-02-23 14:50:00,29.4,29.41,29.39,29.41,29600.0,25.9297,25.9385,25.9209,25.9385,29600.0
2015-02-23 14:55:00,29.41,29.41,29.39,29.4,29000.0,25.9385,25.9385,25.9209,25.9297,29000.0
2015-02-23 15:00:00,29.4,29.4,29.38,29.39,55500.0,25.9297,25.9297,25.9121,25.9209,55500.0
2015-02-23 15:05:00,29.39,29.4,29.38,29.39,129800.0,25.9209,25.9297,25.9121,25.9209,129800.0
2015-02-23 15:10:00,29.38,29.41,29.38,29.4,65600.0,25.9121,25.9385,25.9121,25.9297,65600.0
2015-02-23 15:15:00,29.39,29.42,29.38,29.41,51600.0,25.9209,25.9473,25.9121,25.9385,51600.0
2015-02-23 15:20:00,29.41,29.42,29.38,29.39,77400.0,25.9385,25.9473,25.9121,25.9209,77400.0
2015-02-23 15:25:00,29.39,29.41,29.38,29.41,94300.0,25.9209,25.9385,25.9121,25.9385,94300.0
2015-02-23 15:30:00,29.41,29.41,29.38,29.39,37000.0,25.9385,25.9385,25.9121,25.9209,37000.0
2015-02-23 15:35:00,29.39,29.42,29.39,29.41,35700.0,25.9209,25.9473,25.9209,25.9385,35700.0
2015-02-23 15:40:00,29.41,29.45,29.41,29.45,70100.0,25.9385,25.9738,25.9385,25.9738,70100.0
2015-02-23 15:45:00,29.45,29.46,29.43,29.44,79400.0,25.9738,25.9826,25.9562,25.965,79400.0
2015-02-23 15:50:00,29.45,29.47,29.44,29.46,119600.0,25.9738,25.9914,25.965,25.9826,119600.0
2015-02-23 15:55:00,29.46,29.51,29.45,29.5,325300.0,25.9826,26.0267,25.9738,26.0179,325300.0
2015-02-24 09:30:00,29.57,29.77,29.5,29.75,120000.0,26.0796,26.256,26.0179,26.2384,120000.0
2015-02-24 09:35:00,29.75,29.83,29.75,29.78,85100.0,26.2384,26.3089,26.2384,26.2648,85100.0
2015-02-24 09:40:00,29.78,29.94,29.75,29.82,135900.0,26.2648,26.406,26.2384,26.3001,135900.0
2015-02-24 09:45:00,29.8,29.96,29.8,29.91,40700.0,26.2825,26.4236,26.2825,26.3795,40700.0
2015-02-24 09:50:00,29.91,29.99,29.9,29.97,95300.0,26.3795,26.4501,26.3707,26.4324,95300.0
2015-02-24 09:55:00,29.98,30.02,29.97,29.98,189600.0,26.4412,26.4765,26.4324,26.4412,189600.0
2015-02-24 10:00:00,29.98,30.09,29.84,30.08,315500.0,26.4412,26.5383,26.3178,26.5294,315500.0
2015-02-24 10:05:00,30.08,30.18,30.0,30.17,389200.0,26.5294,26.6176,26.4589,26.6088,389200.0
2015-02-24 10:10:00,30.17,30.2,30.1,30.17,258400.0,26.6088,26.6353,26.5471,26.6088,258400.0
2015-02-24 10:15:00,30.16,30.17,29.87,30.05,221700.0,26.6,26.6088,26.3442,26.503,221700.0
2015-02-24 10:20:00,30.05,30.16,30.05,30.09,135000.0,26.503,26.6,26.503,26.5383,135000.0
2015-02-24 10:25:00,30.1,30.13,30.06,30.11,267100.0,26.5471,26.5735,26.5118,26.5559,267100.0
2015-02-24 10:30:00,30.11,30.14,30.09,30.13,166300.0,26.5559,26.5824,26.5383,26.5735,166300.0
2015-02-24 10:35:00,30.13,30.14,29.95,29.97,163400.0,26.5735,26.5824,26.4148,26.4324,163400.0
2015-02-24 10:40:00,29.97,30.01,29.94,29.98,57700.0,26.4324,26.4677,26.406,26.4412,57700.0
2015-02-24 10:45:00,29.97,29.97,29.83,29.89,186600.0,26.4324,26.4324,26.3089,26.3619,186600.0
2015-02-24 10:50:00,29.89,29.89,29.77,29.77,67900.0,26.3619,26.3619,26.256,26.256,67900.0
2015-02-24 10:55:00,29.76,29.77,29.73,29.75,56500.0,26.2472,26.256,26.2207,26.2384,56500.0
2015-02-24 11:00:00,29.76,29.85,29.76,29.81,75200.0,26.2472,26.3266,26.2472,26.2913,75200.0
2015-02-24 11:05:00,29.81,29.86,29.81,29.83,85500.0,26.2913,26.3354,26.2913,26.3089,85500.0
2015-02-24 11:10:00,29.83,29.93,29.82,29.91,147200.0,26.3089,26.3971,26.3001,26.3795,147200.0
2015-02-24 11:15:00,29.92,29.93,29.88,29.91,85400.0,26.3883,26.3971,26.353,26.3795,85400.0
2015-02-24 11:20:00,29.91,29.98,29.91,29.98,77200.0,26.3795,26.4412,26.3795,26.4412,77200.0
2015-02-24 11:25:00,29.97,30.0,29.93,29.98,109700.0,26.4324,26.4589,26.3971,26.4412,109700.0
2015-02-24 11:30:00,29.98,30.0,29.94,29.95,44800.0,26.4412,26.4589,26.406,26.4148,44800.0
2015-02-24 11:35:00,29.95,29.97,29.93,29.94,26800.0,26.4148,26.4324,26.3971,26.406,26800.0
2015-02-24 11:40:00,29.94,29.98,29.93,29.95,36600.0,26.406,26.4412,26.3971,26.4148,36600.0
2015-02-24 11:45:00,29.95,29.99,29.95,29.97,34500.0,26.4148,26.4501,26.4148,26.4324,34500.0
2015-02-24 11:50:00,29.98,30.0,29.97,29.98,16700.0,26.4412,26.4589,26.4324,26.4412,16700.0
2015-02-24 11:55:00,29.98,29.98,29.93,29.94,83500.0,26.4412,26.4412,26.3971,26.406,83500.0
2015-02-24 12:00:00,29.94,29.95,29.91,29.94,65600.0,26.406,26.4148,26.3795,26.406,65600.0
2015-02-24 12:05:00,29.94,29.97,29.93,29.94,40000.0,26.406,26.4324,26.3971,26.406,40000.0
2015-02-24 12:10:00,29.94,29.94,29.91,29.92,47400.0,26.406,26.406,26.3795,26.3883,47400.0
2015-02-24 12:15:00,29.93,29.95,29.87,29.87,63800.0,26.3971,26.4148,26.3442,26.3442,63800.0
2015-02-24 12:20:00,29.86,29.88,29.84,29.85,27500.0,26.3354,26.353,26.3178,26.3266,27500.0
2015-02-24 12:25:00,29.84,29.84,29.81,29.83,25000.0,26.3178,26.3178,26.2913,26.3089,25000.0
2015-02-24 12:30:00,29.83,29.84,29.76,29.79,57200.0,26.3089,26.3178,26.2472,26.2737,57200.0
2015-02-24 12:35:00,29.79,29.79,29.75,29.78,18700.0,26.2737,26.2737,26.2384,26.2648,18700.0
2015-02-24 12:40:00,29.78,29.81,29.77,29.8,38200.0,26.2648,26.2913,26.256,26.2825,38200.0
2015-02-24 12:45:00,29.79,29.87,29.78,29.85,28200.0,26.2737,26.3442,26.2648,26.3266,28200.0
2015-02-24 12:50:00,29.86,29.88,29.83,29.84,11500.0,26.3354,26.353,26.3089,26.3178,11500.0
2015-02-24 12:55:00,29.84,29.9,29.84,29.87,54200.0,26.3178,26.3707,26.3178,26.3442,54200.0
2015-02-24 13:00:00,29.87,29.87,29.82,29.85,23600.0,26.3442,26.3442,26.3001,26.3266,23600.0
2015-02-24 13:05:00,29.85,29.89,29.83,29.88,22000.0,26.3266,26.3619,26.3089,26.353,22000.0
2015-02-24 13:10:00,29.88,29.89,29.86,29.86,15400.0,26.353,26.3619,26.3354,26.3354,15400.0
2015-02-24 13:15:00,29.85,29.89,29.84,29.86,21700.0,26.3266,26.3619,26.3178,26.3354,21700.0
2015-02-24 13:20:00,29.86,29.88,29.81,29.81,92500.0,26.3354,26.353,26.2913,26.2913,92500.0
2015-02-24 13:25:00,29.81,29.89,29.8,29.87,38900.0,26.2913,26.3619,26.2825,26.3442,38900.0
2015-02-24 13:30:00,29.87,29.94,29.86,29.93,36700.0,26.3442,26.406,26.3354,26.3971,36700.0
2015-02-24 13:35:00,29.92,29.95,29.89,29.89,37900.0,26.3883,26.4148,26.3619,26.3619,37900.0
2015-02-24 13:40:00,29.89,29.91,29.87,29.91,82600.0,26.3619,26.3795,26.3442,26.3795,82600.0
2015-02-24 13:45:00,29.91,29.91,29.89,29.89,49800.0,26.3795,26.3795,26.3619,26.3619,49800.0
2015-02-24 13:50:00,29.9,29.9,29.87,29.89,39900.0,26.3707,26.3707,26.3442,26.3619,39900.0
2015-02-24 13:55:00,29.89,29.9,29.88,29.88,62100.0,26.3619,26.3707,26.353,26.353,62100.0
2015-02-24 14:00:00,29.88,29.89,29.84,29.89,49600.0,26.353,26.3619,26.3178,26.3619,49600.0
2015-02-24 14:05:00,29.88,29.89,29.83,29.83,20800.0,26.353,26.3619,26.3089,26.3089,20800.0
2015-02-24 14:10:00,29.83,29.83,29.79,29.8,30800.0,26.3089,26.3089,26.2737,26.2825,30800.0
2015-02-24 14:15:00,29.8,29.84,29.8,29.81,29500.0,26.2825,26.3178,26.2825,26.2913,29500.0
2015-02-24 14:20:00,29.81,29.88,29.81,29.87,30500.0,26.2913,26.353,26.2913,26.3442,30500.0
2015-02-24 14:25:00,29.88,29.9,29.87,29.88,35800.0,26.353,26.3707,26.3442,26.353,35800.0
2015-02-24 14:30:00,29.88,29.89,29.84,29.84,41500.0,26.353,26.3619,26.3178,26.3178,41500.0
2015-02-24 14:35:00,29.85,29.9,29.84,29.9,56100.0,26.3266,26.3707,26.3178,26.3707,56100.0
2015-02-24 14:40:00,29.91,29.91,29.89,29.89,24400.0,26.3795,26.3795,26.3619,26.3619,24400.0
2015-02-24 14:45:00,29.89,29.9,29.88,29.89,36700.0,26.3619,26.3707,26.353,26.3619,36700.0
2015-02-24 14:50:00,29.9,29.9,29.88,29.88,39000.0,26.3707,26.3707,26.353,26.353,39000.0
2015-02-24 14:55:00,29.88,29.88,29.83,29.85,41900.0,26.353,26.353,26.3089,26.3266,41900.0
2015-02-24 15:00:00,29.86,29.91,29.85,29.89,37200.0,26.3354,26.3795,26.3266,26.3619,37200.0
2015-02-24 15:05:00,29.89,29.94,29.89,29.92,54400.0,26.3619,26.406,26.3619,26.3883,54400.0
2015-02-24 15:10:00,29.93,29.93,29.91,29.92,36100.0,26.3971,26.3971,26.3795,26.3883,36100.0
2015-02-24 15:15:00,29.91,29.95,29.91,29.95,59100.0,26.3795,26.4148,26.3795,26.4148,59100.0
2015-02-24 15:20:00,29.96,29.97,29.91,29.92,70500.0,26.4236,26.4324,26.3795,26.3883,70500.0
2015-02-24 15:25:00,29.92,29.93,29.9,29.91,74900.0,26.3883,26.3971,26.3707,26.3795,74900.0
2015-02-24 15:30:00,29.91,29.91,29.87,29.87,67600.0,26.3795,26.3795,26.3442,26.3442,67600.0
2015-02-24 15:35:00,29.87,29.9,29.86,29.9,81600.0,26.3442,26.3707,26.3354,26.3707,81600.0
2015-02-24 15:40:00,29.9,29.93,29.87,29.9,116400.0,26.3707,26.3971,26.3442,26.3707,116400.0
2015-02-24 15:45:00,29.89,29.9,29.85,29.85,125500.0,26.3619,26.3707,26.3266,26.3266,125500.0
2015-02-24 15:50:00,29.85,29.86,29.81,29.82,128900.0,26.3266,26.3354,26.2913,26.3001,128900.0
2015-02-24 15:55:00,29.82,29.85,29.81,29.83,272100.0,26.3001,26.3266,26.2913,26.3089,272100.0
2015-02-25 09:30:00,29.75,29.98,29.75,29.8,67800.0,26.2384,26.4412,26.2384,26.2825,67800.0
2015-02-25 09:35:00,29.8,29.92,29.74,29.81,47100.0,26.2825,26.3883,26.2296,26.2913,47100.0
2015-02-25 09:40:00,29.83,29.88,29.77,29.87,85400.0,26.3089,26.353,26.256,26.3442,85400.0
2015-02-25 09:45:00,29.88,29.88,29.78,29.79,44700.0,26.353,26.353,26.2648,26.2737,44700.0
2015-02-25 09:50:00,29.8,29.82,29.76,29.79,55900.0,26.2825,26.3001,26.2472,26.2737,55900.0
2015-02-25 09:55:00,29.78,29.79,29.7,29.72,118900.0,26.2648,26.2737,26.1943,26.2119,118900.0
2015-02-25 10:00:00,29.72,29.73,29.68,29.73,50300.0,26.2119,26.2207,26.1766,26.2207,50300.0
2015-02-25 10:05:00,29.72,29.76,29.68,29.76,27200.0,26.2119,26.2472,26.1766,26.2472,27200.0
2015-02-25 10:10:00,29.76,29.77,29.71,29.73,23400.0,26.2472,26.256,26.2031,26.2207,23400.0
2015-02-25 10:15:00,29.73,29.81,29.72,29.81,24800.0,26.2207,26.2913,26.2119,26.2913,24800.0
2015-02-25 10:20:00,29.8,29.81,29.75,29.78,93500.0,26.2825,26.2913,26.2384,26.2648,93500.0
2015-02-25 10:25:00,29.78,29.79,29.7,29.7,133500.0,26.2648,26.2737,26.1943,26.1943,133500.0
2015-02-25 10:30:00,29.7,29.77,29.69,29.72,45100.0,26.1943,26.256,26.1855,26.2119,45100.0
2015-02-25 10:35:00,29.71,29.72,29.67,29.68,52100.0,26.2031,26.2119,26.1678,26.1766,52100.0
2015-02-25 10:40:00,29.69,29.71,29.66,29.69,38600.0,26.1855,26.2031,26.159,26.1855,38600.0
2015-02-25 10:45:00,29.69,29.7,29.66,29.67,26700.0,26.1855,26.1943,26.159,26.1678,26700.0
2015-02-25 10:50:00,29.66,29.67,29.63,29.64,29600.0,26.159,26.1678,26.1326,26.1414,29600.0
2015-02-25 10:55:00,29.64,29.66,29.63,29.65,33400.0,26.1414,26.159,26.1326,26.1502,33400.0
2015-02-25 11:00:00,29.64,29.66,29.64,29.65,27900.0,26.1414,26.159,26.1414,26.1502,27900.0
2015-02-25 11:05:00,29.65,29.65,29.59,29.59,22000.0,26.1502,26.1502,26.0973,26.0973,22000.0
2015-02-25 11:10:00,29.59,29.61,29.58,29.59,33100.0,26.0973,26.1149,26.0885,26.0973,33100.0
2015-02-25 11:15:00,29.59,29.64,29.56,29.63,42700.0,26.0973,26.1414,26.0708,26.1326,42700.0
2015-02-25 11:20:00,29.63,29.64,29.62,29.62,26600.0,26.1326,26.1414,26.1237,26.1237,26600.0
2015-02-25 11:25:00,29.63,29.65,29.62,29.64,34600.0,26.1326,26.1502,26.1237,26.1414,34600.0
2015-02-25 11:30:00,29.64,29.66,29.63,29.65,32000.0,26.1414,26.159,26.1326,26.1502,32000.0
2015-02-25 11:35:00,29.65,29.67,29.61,29.65,117400.0,26.1502,26.1678,26.1149,26.1502,117400.0
2015-02-25 11:40:00,29.64,29.66,29.63,29.65,78700.0,26.1414,26.159,26.1326,26.1502,78700.0
2015-02-25 11:45:00,29.65,29.66,29.64,29.65,37500.0,26.1502,26.159,26.1414,26.1502,37500.0
2015-02-25 11:50:00,29.66,29.7,29.65,29.7,65200.0,26.159,26.1943,26.1502,26.1943,65200.0
2015-02-25 11:55:00,29.7,29.71,29.69,29.7,38700.0,26.1943,26.2031,26.1855,26.1943,38700.0
2015-02-25 12:00:00,29.7,29.7,29.67,29.68,54400.0,26.1943,26.1943,26.1678,26.1766,54400.0
2015-02-25 12:05:00,29.68,29.73,29.67,29.72,52000.0,26.1766,26.2207,26.1678,26.2119,52000.0
2015-02-25 12:10:00,29.71,29.74,29.68,29.68,83600.0,26.2031,26.2296,26.1766,26.1766,83600.0
2015-02-25 12:15:00,29.69,29.72,29.68,29.71,18000.0,26.1855,26.2119,26.1766,26.2031,18000.0
2015-02-25 12:20:00,29.71,29.73,29.71,29.71,45100.0,26.2031,26.2207,26.2031,26.2031,45100.0
2015-02-25 12:25:00,29.71,29.72,29.69,29.7,30900.0,26.2031,26.2119,26.1855,26.1943,30900.0
2015-02-25 12:30:00,29.7,29.71,29.66,29.67,63300.0,26.1943,26.2031,26.159,26.1678,63300.0
2015-02-25 12:35:00,29.68,29.7,29.67,29.68,15300.0,26.1766,26.1943,26.1678,26.1766,15300.0
2015-02-25 12:40:00,29.68,29.68,29.66,29.66,10400.0,26.1766,26.1766,26.159,26.159,10400.0
2015-02-25 12:45:00,29.66,29.7,29.66,29.69,36600.0,26.159,26.1943,26.159,26.1855,36600.0
2015-02-25 12:50:00,29.69,29.7,29.64,29.67,156300.0,26.1855,26.1943,26.1414,26.1678,156300.0
2015-02-25 12:55:00,29.67,29.72,29.67,29.7,127600.0,26.1678,26.2119,26.1678,26.1943,127600.0
2015-02-25 13:00:00,29.71,29.74,29.7,29.74,76500.0,26.2031,26.2296,26.1943,26.2296,76500.0
2015-02-25 13:05:00,29.73,29.74,29.68,29.68,16300.0,26.2207,26.2296,26.1766,26.1766,16300.0
2015-02-25 13:10:00,29.69,29.73,29.68,29.71,53200.0,26.1855,26.2207,26.1766,26.2031,53200.0
2015-02-25 13:15:00,29.71,29.74,29.71,29.72,18800.0,26.2031,26.2296,26.2031,26.2119,18800.0
2015-02-25 13:20:00,29.73,29.74,29.71,29.74,28400.0,26.2207,26.2296,26.2031,26.2296,28400.0
2015-02-25 13:25:00,29.74,29.75,29.73,29.75,39900.0,26.2296,26.2384,26.2207,26.2384,39900.0
2015-02-25 13:30:00,29.75,29.84,29.74,29.81,55700.0,26.2384,26.3178,26.2296,26.2913,55700.0
2015-02-25 13:35:00,29.81,29.82,29.8,29.8,43600.0,26.2913,26.3001,26.2825,26.2825,43600.0
2015-02-25 13:40:00,29.8,29.81,29.76,29.77,27100.0,26.2825,26.2913,26.2472,26.256,27100.0
2015-02-25 13:45:00,29.77,29.8,29.76,29.8,16700.0,26.256,26.2825,26.2472,26.2825,16700.0
2015-02-25 13:50:00,29.8,29.83,29.78,29.83,25400.0,26.2825,26.3089,26.2648,26.3089,25400.0
2015-02-25 13:55:00,29.83,29.84,29.79,29.82,20500.0,26.3089,26.3178,26.2737,26.3001,20500.0
2015-02-25 14:00:00,29.82,29.83,29.78,29.78,20000.0,26.3001,26.3089,26.2648,26.2648,20000.0
2015-02-25 14:05:00,29.78,29.78,29.75,29.76,36500.0,26.2648,26.2648,26.2384,26.2472,36500.0
2015-02-25 14:10:00,29.76,29.78,29.75,29.77,16300.0,26.2472,26.2648,26.2384,26.256,16300.0
2015-02-25 14:15:00,29.77,29.83,29.76,29.8,24900.0,26.256,26.3089,26.2472,26.2825,24900.0
2015-02-25 14:20:00,29.8,29.81,29.76,29.76,15800.0,26.2825,26.2913,26.2472,26.2472,15800.0
2015-02-25 14:25:00,29.77,29.78,29.73,29.76,31700.0,26.256,26.2648,26.2207,26.2472,31700.0
2015-02-25 14:30:00,29.75,29.78,29.73,29.75,35200.0,26.2384,26.2648,26.2207,26.2384,35200.0
2015-02-25 14:35:00,29.76,29.77,29.67,29.68,45100.0,26.2472,26.256,26.1678,26.1766,45100.0
2015-02-25 14:40:00,29.67,29.71,29.67,29.69,40600.0,26.1678,26.2031,26.1678,26.1855,40600.0
2015-02-25 14:45:00,29.68,29.74,29.68,29.7,53600.0,26.1766,26.2296,26.1766,26.1943,53600.0
2015-02-25 14:50:00,29.7,29.71,29.65,29.7,56200.0,26.1943,26.2031,26.1502,26.1943,56200.0
2015-02-25 14:55:00,29.7,29.72,29.66,29.68,33600.0,26.1943,26.2119,26.159,26.1766,33600.0
2015-02-25 15:00:00,29.68,29.68,29.63,29.63,66600.0,26.1766,26.1766,26.1326,26.1326,66600.0
2015-02-25 15:05:00,29.63,29.68,29.62,29.65,45500.0,26.1326,26.1766,26.1237,26.1502,45500.0
2015-02-25 15:10:00,29.66,29.69,29.66,29.68,48200.0,26.159,26.1855,26.159,26.1766,48200.0
2015-02-25 15:15:00,29.68,29.7,29.68,29.69,33300.0,26.1766,26.1943,26.1766,26.1855,33300.0
2015-02-25 15:20:00,29.7,29.72,29.68,29.71,45500.0,26.1943,26.2119,26.1766,26.2031,45500.0
2015-02-25 15:25:00,29.7,29.72,29.65,29.66,67800.0,26.1943,26.2119,26.1502,26.159,67800.0
2015-02-25 15:30:00,29.66,29.7,29.65,29.68,43100.0,26.159,26.1943,26.1502,26.1766,43100.0
2015-02-25 15:35:00,29.68,29.72,29.67,29.7,39200.0,26.1766,26.2119,26.1678,26.1943,39200.0
2015-02-25 15:40:00,29.7,29.72,29.68,29.71,31700.0,26.1943,26.2119,26.1766,26.2031,31700.0
2015-02-25 15:45:00,29.71,29.73,29.69,29.7,79200.0,26.2031,26.2207,26.1855,26.1943,79200.0
2015-02-25 15:50:00,29.71,29.74,29.69,29.73,193300.0,26.2031,26.2296,26.1855,26.2207,193300.0
2015-02-25 15:55:00,29.73,29.74,29.72,29.72,141000.0,26.2207,26.2296,26.2119,26.2119,141000.0
2015-02-26 09:30:00,29.72,29.88,29.63,29.85,101700.0,26.2119,26.353,26.1326,26.3266,101700.0
2015-02-26 09:35:00,29.84,29.95,29.82,29.93,67100.0,26.3178,26.4148,26.3001,26.3971,67100.0
2015-02-26 09:40:00,29.93,30.02,29.92,30.0,91300.0,26.3971,26.4765,26.3883,26.4589,91300.0
2015-02-26 09:45:00,30.0,30.03,29.86,29.88,86500.0,26.4589,26.4853,26.3354,26.353,86500.0
2015-02-26 09:50:00,29.89,29.91,29.8,29.8,27900.0,26.3619,26.3795,26.2825,26.2825,27900.0
2015-02-26 09:55:00,29.8,29.85,29.74,29.76,29300.0,26.2825,26.3266,26.2296,26.2472,29300.0
2015-02-26 10:00:00,29.76,29.79,29.74,29.79,37000.0,26.2472,26.2737,26.2296,26.2737,37000.0
2015-02-26 10:05:00,29.8,29.8,29.75,29.76,24600.0,26.2825,26.2825,26.2384,26.2472,24600.0
2015-02-26 10:10:00,29.76,29.8,29.74,29.79,38400.0,26.2472,26.2825,26.2296,26.2737,38400.0
2015-02-26 10:15:00,29.78,29.85,29.78,29.84,34900.0,26.2648,26.3266,26.2648,26.3178,34900.0
2015-02-26 10:20:00,29.84,29.86,29.82,29.83,119600.0,26.3178,26.3354,26.3001,26.3089,119600.0
2015-02-26 10:25:00,29.82,29.83,29.79,29.81,29500.0,26.3001,26.3089,26.2737,26.2913,29500.0
2015-02-26 10:30:00,29.82,29.88,29.79,29.87,35200.0,26.3001,26.353,26.2737,26.3442,35200.0
2015-02-26 10:35:00,29.88,29.91,29.88,29.91,53200.0,26.353,26.3795,26.353,26.3795,53200.0
2015-02-26 10:40:00,29.91,29.91,29.87,29.89,25400.0,26.3795,26.3795,26.3442,26.3619,25400.0
2015-02-26 10:45:00,29.87,29.91,29.86,29.89,56300.0,26.3442,26.3795,26.3354,26.3619,56300.0
2015-02-26 10:50:00,29.9,29.91,29.87,29.88,20700.0,26.3707,26.3795,26.3442,26.353,20700.0
2015-02-26 10:55:00,29.89,29.93,29.88,29.93,31000.0,26.3619,26.3971,26.353,26.3971,31000.0
2015-02-26 11:00:00,29.92,29.93,29.89,29.92,31200.0,26.3883,26.3971,26.3619,26.3883,31200.0
2015-02-26 11:05:00,29.92,30.0,29.92,29.98,29400.0,26.3883,26.4589,26.3883,26.4412,29400.0
2015-02-26 11:10:00,29.97,29.97,29.92,29.92,11100.0,26.4324,26.4324,26.3883,26.3883,11100.0
2015-02-26 11:15:00,29.92,29.93,29.9,29.92,21200.0,26.3883,26.3971,26.3707,26.3883,21200.0
2015-02-26 11:20:00,29.93,29.95,29.91,29.92,15700.0,26.3971,26.4148,26.3795,26.3883,15700.0
2015-02-26 11:25:00,29.93,29.94,29.87,29.88,24600.0,26.3971,26.406,26.3442,26.353,24600.0
2015-02-26 11:30:00,29.89,29.89,29.84,29.86,19600.0,26.3619,26.3619,26.3178,26.3354,19600.0
2015-02-26 11:35:00,29.86,29.88,29.82,29.82,80000.0,26.3354,26.353,26.3001,26.3001,80000.0
2015-02-26 11:40:00,29.82,29.87,29.81,29.83,17000.0,26.3001,26.3442,26.2913,26.3089,17000.0
2015-02-26 11:45:00,29.82,29.82,29.78,29.78,20600.0,26.3001,26.3001,26.2648,26.2648,20600.0
2015-02-26 11:50:00,29.77,29.78,29.74,29.75,16000.0,26.256,26.2648,26.2296,26.2384,16000.0
2015-02-26 11:55:00,29.75,29.76,29.72,29.73,16000.0,26.2384,26.2472,26.2119,26.2207,16000.0
2015-02-26 12:00:00,29.72,29.76,29.69,29.74,25300.0,26.2119,26.2472,26.1855,26.2296,25300.0
2015-02-26 12:05:00,29.74,29.76,29.72,29.76,10100.0,26.2296,26.2472,26.2119,26.2472,10100.0
2015-02-26 12:10:00,29.75,29.79,29.74,29.78,10800.0,26.2384,26.2737,26.2296,26.2648,10800.0
2015-02-26 12:15:00,29.78,29.79,29.7,29.7,14900.0,26.2648,26.2737,26.1943,26.1943,14900.0
2015-02-26 12:20:00,29.69,29.76,29.69,29.74,20500.0,26.1855,26.2472,26.1855,26.2296,20500.0
2015-02-26 12:25:00,29.74,29.75,29.7,29.7,29200.0,26.2296,26.2384,26.1943,26.1943,29200.0
2015-02-26 12:30:00,29.7,29.73,29.7,29.71,9300.0,26.1943,26.2207,26.1943,26.2031,9300.0
2015-02-26 12:35:00,29.71,29.73,29.7,29.71,12000.0,26.2031,26.2207,26.1943,26.2031,12000.0
2015-02-26 12:40:00,29.7,29.71,29.68,29.68,18600.0,26.1943,26.2031,26.1766,26.1766,18600.0
2015-02-26 12:45:00,29.68,29.77,29.68,29.75,29600.0,26.1766,26.256,26.1766,26.2384,29600.0
2015-02-26 12:50:00,29.76,29.78,29.75,29.78,6900.0,26.2472,26.2648,26.2384,26.2648,6900.0
2015-02-26 12:55:00,29.78,29.79,29.76,29.77,7900.0,26.2648,26.2737,26.2472,26.256,7900.0
2015-02-26 13:00:00,29.77,29.78,29.74,29.78,28200.0,26.256,26.2648,26.2296,26.2648,28200.0
2015-02-26 13:05:00,29.78,29.79,29.75,29.77,9600.0,26.2648,26.2737,26.2384,26.256,9600.0
2015-02-26 13:10:00,29.78,29.8,29.76,29.79,9800.0,26.2648,26.2825,26.2472,26.2737,9800.0
2015-02-26 13:15:00,29.79,29.81,29.75,29.75,20700.0,26.2737,26.2913,26.2384,26.2384,20700.0
2015-02-26 13:20:00,29.75,29.75,29.68,29.73,39300.0,26.2384,26.2384,26.1766,26.2207,39300.0
2015-02-26 13:25:00,29.73,29.76,29.73,29.75,13600.0,26.2207,26.2472,26.2207,26.2384,13600.0
2015-02-26 13:30:00,29.75,29.79,29.74,29.79,25900.0,26.2384,26.2737,26.2296,26.2737,25900.0
2015-02-26 13:35:00,29.79,29.8,29.77,29.79,17700.0,26.2737,26.2825,26.256,26.2737,17700.0
2015-02-26 13:40:00,29.79,29.82,29.78,29.79,36500.0,26.2737,26.3001,26.2648,26.2737,36500.0
2015-02-26 13:45:00,29.78,29.8,29.75,29.76,22500.0,26.2648,26.2825,26.2384,26.2472,22500.0
2015-02-26 13:50:00,29.77,29.78,29.75,29.75,15800.0,26.256,26.2648,26.2384,26.2384,15800.0
2015-02-26 13:55:00,29.76,29.79,29.75,29.77,15200.0,26.2472,26.2737,26.2384,26.256,15200.0
2015-02-26 14:00:00,29.77,29.81,29.77,29.78,18000.0,26.256,26.2913,26.256,26.2648,18000.0
2015-02-26 14:05:00,29.77,29.78,29.71,29.71,21200.0,26.256,26.2648,26.2031,26.2031,21200.0
2015-02-26 14:10:00,29.72,29.72,29.69,29.7,21700.0,26.2119,26.2119,26.1855,26.1943,21700.0
2015-02-26 14:15:00,29.7,29.71,29.67,29.67,28600.0,26.1943,26.2031,26.1678,26.1678,28600.0
2015-02-26 14:20:00,29.67,29.7,29.66,29.68,23400.0,26.1678,26.1943,26.159,26.1766,23400.0
2015-02-26 14:25:00,29.69,29.71,29.63,29.64,28400.0,26.1855,26.2031,26.1326,26.1414,28400.0
2015-02-26 14:30:00,29.64,29.67,29.62,29.63,22800.0,26.1414,26.1678,26.1237,26.1326,22800.0
2015-02-26 14:35:00,29.63,29.64,29.6,29.62,14700.0,26.1326,26.1414,26.1061,26.1237,14700.0
2015-02-26 14:40:00,29.62,29.66,29.62,29.63,23400.0,26.1237,26.159,26.1237,26.1326,23400.0
2015-02-26 14:45:00,29.63,29.65,29.62,29.64,26000.0,26.1326,26.1502,26.1237,26.1414,26000.0
2015-02-26 14:50:00,29.63,29.67,29.62,29.65,35700.0,26.1326,26.1678,26.1237,26.1502,35700.0
2015-02-26 14:55:00,29.65,29.68,29.62,29.68,33500.0,26.1502,26.1766,26.1237,26.1766,33500.0
2015-02-26 15:00:00,29.68,29.68,29.58,29.6,51000.0,26.1766,26.1766,26.0885,26.1061,51000.0
2015-02-26 15:05:00,29.6,29.67,29.59,29.65,42400.0,26.1061,26.1678,26.0973,26.1502,42400.0
2015-02-26 15:10:00,29.65,29.7,29.64,29.69,52300.0,26.1502,26.1943,26.1414,26.1855,52300.0
2015-02-26 15:15:00,29.7,29.75,29.68,29.74,97500.0,26.1943,26.2384,26.1766,26.2296,97500.0
2015-02-26 15:20:00,29.74,29.79,29.74,29.77,74400.0,26.2296,26.2737,26.2296,26.256,74400.0
2015-02-26 15:25:00,29.77,29.82,29.76,29.82,72100.0,26.256,26.3001,26.2472,26.3001,72100.0
2015-02-26 15:30:00,29.82,29.82,29.75,29.79,64600.0,26.3001,26.3001,26.2384,26.2737,64600.0
2015-02-26 15:35:00,29.79,29.82,29.78,29.8,114900.0,26.2737,26.3001,26.2648,26.2825,114900.0
2015-02-26 15:40:00,29.8,29.86,29.8,29.84,65800.0,26.2825,26.3354,26.2825,26.3178,65800.0
2015-02-26 15:45:00,29.84,29.87,29.83,29.86,125300.0,26.3178,26.3442,26.3089,26.3354,125300.0
2015-02-26 15:50:00,29.87,29.9,29.85,29.89,181700.0,26.3442,26.3707,26.3266,26.3619,181700.0
2015-02-26 15:55:00,29.89,29.9,29.85,29.87,268600.0,26.3619,26.3707,26.3266,26.3442,268600.0
2015-02-27 09:30:00,29.71,29.75,29.65,29.74,91800.0,26.2031,26.2384,26.1502,26.2296,91800.0
2015-02-27 09:35:00,29.74,29.85,29.74,29.82,30800.0,26.2296,26.3266,26.2296,26.3001,30800.0
2015-02-27 09:40:00,29.82,29.88,29.75,29.8,116700.0,26.3001,26.353,26.2384,26.2825,116700.0
2015-02-27 09:45:00,29.79,29.8,29.68,29.69,61500.0,26.2737,26.2825,26.1766,26.1855,61500.0
2015-02-27 09:50:00,29.68,29.69,29.6,29.62,66200.0,26.1766,26.1855,26.1061,26.1237,66200.0
2015-02-27 09:55:00,29.62,29.68,29.62,29.66,29100.0,26.1237,26.1766,26.1237,26.159,29100.0
2015-02-27 10:00:00,29.66,29.75,29.65,29.72,50200.0,26.159,26.2384,26.1502,26.2119,50200.0
2015-02-27 10:05:00,29.72,29.74,29.63,29.66,86000.0,26.2119,26.2296,26.1326,26.159,86000.0
2015-02-27 10:10:00,29.67,29.68,29.58,29.61,330800.0,26.1678,26.1766,26.0885,26.1149,330800.0
2015-02-27 10:15:00,29.59,29.64,29.59,29.61,39300.0,26.0973,26.1414,26.0973,26.1149,39300.0
2015-02-27 10:20:00,29.61,29.66,29.59,29.66,41400.0,26.1149,26.159,26.0973,26.159,41400.0
2015-02-27 10:25:00,29.66,29.74,29.65,29.73,34400.0,26.159,26.2296,26.1502,26.2207,34400.0
2015-02-27 10:30:00,29.73,29.73,29.63,29.63,33300.0,26.2207,26.2207,26.1326,26.1326,33300.0
2015-02-27 10:35:00,29.63,29.64,29.57,29.6,52100.0,26.1326,26.1414,26.0796,26.1061,52100.0
2015-02-27 10:40:00,29.6,29.74,29.59,29.74,49300.0,26.1061,26.2296,26.0973,26.2296,49300.0
2015-02-27 10:45:00,29.74,29.75,29.67,29.7,57800.0,26.2296,26.2384,26.1678,26.1943,57800.0
2015-02-27 10:50:00,29.7,29.7,29.67,29.7,19900.0,26.1943,26.1943,26.1678,26.1943,19900.0
2015-02-27 10:55:00,29.7,29.74,29.69,29.72,23500.0,26.1943,26.2296,26.1855,26.2119,23500.0
2015-02-27 11:00:00,29.73,29.73,29.66,29.68,33200.0,26.2207,26.2207,26.159,26.1766,33200.0
2015-02-27 11:05:00,29.68,29.69,29.66,29.67,22600.0,26.1766,26.1855,26.159,26.1678,22600.0
2015-02-27 11:10:00,29.67,29.69,29.65,29.66,31700.0,26.1678,26.1855,26.1502,26.159,31700.0
2015-02-27 11:15:00,29.65,29.68,29.65,29.66,9800.0,26.1502,26.1766,26.1502,26.159,9800.0
2015-02-27 11:20:00,29.66,29.67,29.62,29.66,18700.0,26.159,26.1678,26.1237,26.159,18700.0
2015-02-27 11:25:00,29.66,29.66,29.57,29.58,28900.0,26.159,26.159,26.0796,26.0885,28900.0
2015-02-27 11:30:00,29.58,29.59,29.56,29.58,24600.0,26.0885,26.0973,26.0708,26.0885,24600.0
2015-02-27 11:35:00,29.57,29.59,29.57,29.59,12400.0,26.0796,26.0973,26.0796,26.0973,12400.0
2015-02-27 11:40:00,29.59,29.61,29.58,29.61,26700.0,26.0973,26.1149,26.0885,26.1149,26700.0
2015-02-27 11:45:00,29.61,29.61,29.56,29.56,24400.0,26.1149,26.1149,26.0708,26.0708,24400.0
2015-02-27 11:50:00,29.56,29.56,29.52,29.53,55100.0,26.0708,26.0708,26.0355,26.0444,55100.0
2015-02-27 11:55:00,29.53,29.54,29.52,29.53,18600.0,26.0444,26.0532,26.0355,26.0444,18600.0
2015-02-27 12:00:00,29.53,29.53,29.5,29.5,45700.0,26.0444,26.0444,26.0179,26.0179,45700.0
2015-02-27 12:05:00,29.51,29.52,29.5,29.52,12600.0,26.0267,26.0355,26.0179,26.0355,12600.0
2015-02-27 12:10:00,29.52,29.52,29.47,29.5,52000.0,26.0355,26.0355,25.9914,26.0179,52000.0
2015-02-27 12:15:00,29.5,29.5,29.47,29.49,26300.0,26.0179,26.0179,25.9914,26.0091,26300.0
2015-02-27 12:20:00,29.48,29.53,29.48,29.53,25300.0,26.0003,26.0444,26.0003,26.0444,25300.0
2015-02-27 12:25:00,29.53,29.56,29.51,29.52,33200.0,26.0444,26.0708,26.0267,26.0355,33200.0
2015-02-27 12:30:00,29.52,29.53,29.51,29.51,20600.0,26.0355,26.0444,26.0267,26.0267,20600.0
2015-02-27 12:35:00,29.51,29.52,29.49,29.49,13200.0,26.0267,26.0355,26.0091,26.0091,13200.0
2015-02-27 12:40:00,29.49,29.51,29.47,29.5,36800.0,26.0091,26.0267,25.9914,26.0179,36800.0
2015-02-27 12:45:00,29.5,29.51,29.49,29.49,19700.0,26.0179,26.0267,26.0091,26.0091,19700.0
2015-02-27 12:50:00,29.49,29.51,29.45,29.46,28100.0,26.0091,26.0267,25.9738,25.9826,28100.0
2015-02-27 12:55:00,29.47,29.48,29.46,29.47,12800.0,25.9914,26.0003,25.9826,25.9914,12800.0
2015-02-27 13:00:00,29.47,29.48,29.45,29.46,28600.0,25.9914,26.0003,25.9738,25.9826,28600.0
2015-02-27 13:05:00,29.46,29.48,29.45,29.47,21900.0,25.9826,26.0003,25.9738,25.9914,21900.0
2015-02-27 13:10:00,29.47,29.47,29.45,29.47,18100.0,25.9914,25.9914,25.9738,25.9914,18100.0
2015-02-27 13:15:00,29.47,29.47,29.45,29.46,20700.0,25.9914,25.9914,25.9738,25.9826,20700.0
2015-02-27 13:20:00,29.46,29.47,29.42,29.42,45900.0,25.9826,25.9914,25.9473,25.9473,45900.0
2015-02-27 13:25:00,29.42,29.43,29.39,29.43,87600.0,25.9473,25.9562,25.9209,25.9562,87600.0
2015-02-27 13:30:00,29.42,29.48,29.41,29.46,43900.0,25.9473,26.0003,25.9385,25.9826,43900.0
2015-02-27 13:35:00,29.45,29.47,29.44,29.47,27800.0,25.9738,25.9914,25.965,25.9914,27800.0
2015-02-27 13:40:00,29.46,29.47,29.45,29.46,24200.0,25.9826,25.9914,25.9738,25.9826,24200.0
2015-02-27 13:45:00,29.46,29.49,29.45,29.47,34700.0,25.9826,26.0091,25.9738,25.9914,34700.0
2015-02-27 13:50:00,29.47,29.49,29.46,29.46,18500.0,25.9914,26.0091,25.9826,25.9826,18500.0
2015-02-27 13:55:00,29.47,29.51,29.46,29.5,31000.0,25.9914,26.0267,25.9826,26.0179,31000.0
2015-02-27 14:00:00,29.5,29.53,29.49,29.51,32600.0,26.0179,26.0444,26.0091,26.0267,32600.0
2015-02-27 14:05:00,29.52,29.56,29.51,29.52,24900.0,26.0355,26.0708,26.0267,26.0355,24900.0
2015-02-27 14:10:00,29.52,29.56,29.51,29.53,46600.0,26.0355,26.0708,26.0267,26.0444,46600.0
2015-02-27 14:15:00,29.53,29.55,29.52,29.52,26100.0,26.0444,26.062,26.0355,26.0355,26100.0
2015-02-27 14:20:00,29.52,29.55,29.5,29.55,26000.0,26.0355,26.062,26.0179,26.062,26000.0
2015-02-27 14:25:00,29.55,29.58,29.54,29.58,32400.0,26.062,26.0885,26.0532,26.0885,32400.0
2015-02-27 14:30:00,29.58,29.58,29.5,29.55,77200.0,26.0885,26.0885,26.0179,26.062,77200.0
2015-02-27 14:35:00,29.55,29.57,29.45,29.46,38200.0,26.062,26.0796,25.9738,25.9826,38200.0
2015-02-27 14:40:00,29.46,29.48,29.43,29.44,18200.0,25.9826,26.0003,25.9562,25.965,18200.0
2015-02-27 14:45:00,29.43,29.44,29.41,29.44,29900.0,25.9562,25.965,25.9385,25.965,29900.0
2015-02-27 14:50:00,29.43,29.47,29.43,29.46,21600.0,25.9562,25.9914,25.9562,25.9826,21600.0
2015-02-27 14:55:00,29.46,29.46,29.42,29.46,26400.0,25.9826,25.9826,25.9473,25.9826,26400.0
2015-02-27 15:00:00,29.46,29.46,29.41,29.46,60900.0,25.9826,25.9826,25.9385,25.9826,60900.0
2015-02-27 15:05:00,29.46,29.48,29.44,29.44,48700.0,25.9826,26.0003,25.965,25.965,48700.0
2015-02-27 15:10:00,29.44,29.45,29.41,29.41,28900.0,25.965,25.9738,25.9385,25.9385,28900.0
2015-02-27 15:15:00,29.41,29.45,29.38,29.43,60900.0,25.9385,25.9738,25.9121,25.9562,60900.0
2015-02-27 15:20:00,29.42,29.44,29.4,29.42,46300.0,25.9473,25.965,25.9297,25.9473,46300.0
2015-02-27 15:25:00,29.43,29.43,29.39,29.42,68000.0,25.9562,25.9562,25.9209,25.9473,68000.0
2015-02-27 15:30:00,29.42,29.42,29.37,29.37,67500.0,25.9473,25.9473,25.9032,25.9032,67500.0
2015-02-27 15:35:00,29.38,29.38,29.34,29.35,84600.0,25.9121,25.9121,25.8768,25.8856,84600.0
2015-02-27 15:40:00,29.36,29.36,29.32,29.34,135600.0,25.8944,25.8944,25.8591,25.8768,135600.0
2015-02-27 15:45:00,29.33,29.38,29.32,29.38,139900.0,25.868,25.9121,25.8591,25.9121,139900.0
2015-02-27 15:50:00,29.38,29.38,29.33,29.33,124000.0,25.9121,25.9121,25.868,25.868,124000.0
2015-02-27 15:55:00,29.34,29.35,29.32,29.33,431900.0,25.8768,25.8856,25.8591,25.868,431900.0
2015-03-02 09:30:00,29.36,29.51,29.31,29.46,137300.0,25.8944,26.0267,25.8503,25.9826,137300.0
2015-03-02 09:35:00,29.47,29.61,29.47,29.55,82100.0,25.9914,26.1149,25.9914,26.062,82100.0
2015-03-02 09:40:00,29.55,29.56,29.43,29.48,44900.0,26.062,26.0708,25.9562,26.0003,44900.0
2015-03-02 09:45:00,29.49,29.55,29.49,29.52,23400.0,26.0091,26.062,26.0091,26.0355,23400.0
2015-03-02 09:50:00,29.54,29.6,29.49,29.6,66900.0,26.0532,26.1061,26.0091,26.1061,66900.0
2015-03-02 09:55:00,29.6,29.61,29.54,29.55,37100.0,26.1061,26.1149,26.0532,26.062,37100.0
2015-03-02 10:00:00,29.55,29.6,29.53,29.53,48000.0,26.062,26.1061,26.0444,26.0444,48000.0
2015-03-02 10:05:00,29.52,29.59,29.52,29.58,42500.0,26.0355,26.0973,26.0355,26.0885,42500.0
2015-03-02 10:10:00,29.59,29.65,29.58,29.59,65300.0,26.0973,26.1502,26.0885,26.0973,65300.0
2015-03-02 10:15:00,29.59,29.69,29.59,29.65,80500.0,26.0973,26.1855,26.0973,26.1502,80500.0
2015-03-02 10:20:00,29.66,29.75,29.66,29.71,84400.0,26.159,26.2384,26.159,26.2031,84400.0
2015-03-02 10:25:00,29.71,29.85,29.71,29.84,283300.0,26.2031,26.3266,26.2031,26.3178,283300.0
2015-03-02 10:30:00,29.84,29.89,29.83,29.87,106900.0,26.3178,26.3619,26.3089,26.3442,106900.0
2015-03-02 10:35:00,29.88,29.92,29.87,29.9,57700.0,26.353,26.3883,26.3442,26.3707,57700.0
2015-03-02 10:40:00,29.9,29.95,29.88,29.93,82500.0,26.3707,26.4148,26.353,26.3971,82500.0
2015-03-02 10:45:00,29.93,29.95,29.92,29.94,72400.0,26.3971,26.4148,26.3883,26.406,72400.0
2015-03-02 10:50:00,29.95,30.0,29.94,29.99,72600.0,26.4148,26.4589,26.406,26.4501,72600.0
2015-03-02 10:55:00,30.0,30.05,29.98,30.05,181200.0,26.4589,26.503,26.4412,26.503,181200.0
2015-03-02 11:00:00,30.04,30.07,30.0,30.01,97100.0,26.4942,26.5206,26.4589,26.4677,97100.0
2015-03-02 11:05:00,30.02,30.02,29.95,29.98,36100.0,26.4765,26.4765,26.4148,26.4412,36100.0
2015-03-02 11:10:00,29.98,29.99,29.9,29.92,23600.0,26.4412,26.4501,26.3707,26.3883,23600.0
2015-03-02 11:15:00,29.92,29.96,29.9,29.95,46300.0,26.3883,26.4236,26.3707,26.4148,46300.0
2015-03-02 11:20:00,29.96,29.98,29.95,29.98,53200.0,26.4236,26.4412,26.4148,26.4412,53200.0
2015-03-02 11:25:00,29.98,30.02,29.97,30.0,115600.0,26.4412,26.4765,26.4324,26.4589,115600.0
2015-03-02 11:30:00,29.98,30.03,29.98,30.0,113400.0,26.4412,26.4853,26.4412,26.4589,113400.0
2015-03-02 11:35:00,29.99,30.02,29.95,29.96,44600.0,26.4501,26.4765,26.4148,26.4236,44600.0
2015-03-02 11:40:00,29.96,29.96,29.93,29.94,47500.0,26.4236,26.4236,26.3971,26.406,47500.0
2015-03-02 11:45:00,29.94,29.94,29.86,29.87,33800.0,26.406,26.406,26.3354,26.3442,33800.0
2015-03-02 11:50:00,29.86,29.88,29.82,29.82,59400.0,26.3354,26.353,26.3001,26.3001,59400.0
2015-03-02 11:55:00,29.82,29.82,29.78,29.79,52800.0,26.3001,26.3001,26.2648,26.2737,52800.0
2015-03-02 12:00:00,29.79,29.8,29.77,29.8,37700.0,26.2737,26.2825,26.256,26.2825,37700.0
2015-03-02 12:05:00,29.8,29.87,29.8,29.83,35500.0,26.2825,26.3442,26.2825,26.3089,35500.0
2015-03-02 12:10:00,29.83,29.83,29.73,29.74,49200.0,26.3089,26.3089,26.2207,26.2296,49200.0
2015-03-02 12:15:00,29.74,29.74,29.66,29.67,46600.0,26.2296,26.2296,26.159,26.1678,46600.0
2015-03-02 12:20:00,29.66,29.69,29.64,29.65,51900.0,26.159,26.1855,26.1414,26.1502,51900.0
2015-03-02 12:25:00,29.65,29.67,29.63,29.67,60700.0,26.1502,26.1678,26.1326,26.1678,60700.0
2015-03-02 12:30:00,29.67,29.71,29.66,29.71,33900.0,26.1678,26.2031,26.159,26.2031,33900.0
2015-03-02 12:35:00,29.71,29.71,29.67,29.69,49900.0,26.2031,26.2031,26.1678,26.1855,49900.0
2015-03-02 12:40:00,29.69,29.69,29.67,29.69,16300.0,26.1855,26.1855,26.1678,26.1855,16300.0
2015-03-02 12:45:00,29.69,29.72,29.67,29.68,47500.0,26.1855,26.2119,26.1678,26.1766,47500.0
2015-03-02 12:50:00,29.68,29.7,29.67,29.69,27800.0,26.1766,26.1943,26.1678,26.1855,27800.0
2015-03-02 12:55:00,29.7,29.7,29.66,29.69,25600.0,26.1943,26.1943,26.159,26.1855,25600.0
2015-03-02 13:00:00,29.69,29.69,29.66,29.67,26900.0,26.1855,26.1855,26.159,26.1678,26900.0
2015-03-02 13:05:00,29.68,29.69,29.64,29.64,42300.0,26.1766,26.1855,26.1414,26.1414,42300.0
2015-03-02 13:10:00,29.65,29.67,29.63,29.63,43500.0,26.1502,26.1678,26.1326,26.1326,43500.0
2015-03-02 13:15:00,29.63,29.65,29.61,29.61,26800.0,26.1326,26.1502,26.1149,26.1149,26800.0
2015-03-02 13:20:00,29.62,29.63,29.58,29.59,63600.0,26.1237,26.1326,26.0885,26.0973,63600.0
2015-03-02 13:25:00,29.59,29.68,29.58,29.68,49000.0,26.0973,26.1766,26.0885,26.1766,49000.0
2015-03-02 13:30:00,29.68,29.76,29.68,29.76,96500.0,26.1766,26.2472,26.1766,26.2472,96500.0
2015-03-02 13:35:00,29.76,29.83,29.76,29.83,43900.0,26.2472,26.3089,26.2472,26.3089,43900.0
2015-03-02 13:40:00,29.83,29.87,29.81,29.87,56000.0,26.3089,26.3442,26.2913,26.3442,56000.0
2015-03-02 13:45:00,29.86,29.87,29.84,29.87,33900.0,26.3354,26.3442,26.3178,26.3442,33900.0
2015-03-02 13:50:00,29.87,29.89,29.86,29.88,70700.0,26.3442,26.3619,26.3354,26.353,70700.0
2015-03-02 13:55:00,29.89,29.93,29.88,29.93,85200.0,26.3619,26.3971,26.353,26.3971,85200.0
2015-03-02 14:00:00,29.93,29.93,29.89,29.93,49500.0,26.3971,26.3971,26.3619,26.3971,49500.0
2015-03-02 14:05:00,29.93,29.97,29.92,29.97,63300.0,26.3971,26.4324,26.3883,26.4324,63300.0
2015-03-02 14:10:00,29.97,29.97,29.92,29.92,81300.0,26.4324,26.4324,26.3883,26.3883,81300.0
2015-03-02 14:15:00,29.92,29.92,29.88,29.91,53100.0,26.3883,26.3883,26.353,26.3795,53100.0
2015-03-02 14:20:00,29.9,29.91,29.85,29.87,23200.0,26.3707,26.3795,26.3266,26.3442,23200.0
2015-03-02 14:25:00,29.88,29.89,29.84,29.85,15000.0,26.353,26.3619,26.3178,26.3266,15000.0
2015-03-02 14:30:00,29.84,29.87,29.84,29.87,9200.0,26.3178,26.3442,26.3178,26.3442,9200.0
2015-03-02 14:35:00,29.87,29.91,29.87,29.9,53900.0,26.3442,26.3795,26.3442,26.3707,53900.0
2015-03-02 14:40:00,29.89,29.9,29.86,29.89,59500.0,26.3619,26.3707,26.3354,26.3619,59500.0
2015-03-02 14:45:00,29.89,29.94,29.88,29.93,55000.0,26.3619,26.406,26.353,26.3971,55000.0
2015-03-02 14:50:00,29.94,29.96,29.92,29.93,32100.0,26.406,26.4236,26.3883,26.3971,32100.0
2015-03-02 14:55:00,29.94,29.96,29.92,29.94,52400.0,26.406,26.4236,26.3883,26.406,52400.0
2015-03-02 15:00:00,29.94,29.96,29.93,29.94,71500.0,26.406,26.4236,26.3971,26.406,71500.0
2015-03-02 15:05:00,29.95,30.0,29.95,29.99,70000.0,26.4148,26.4589,26.4148,26.4501,70000.0
2015-03-02 15:10:00,29.99,30.02,29.98,30.0,45900.0,26.4501,26.4765,26.4412,26.4589,45900.0
2015-03-02 15:15:00,29.99,30.02,29.98,30.01,60200.0,26.4501,26.4765,26.4412,26.4677,60200.0
2015-03-02 15:20:00,30.01,30.03,30.0,30.03,41100.0,26.4677,26.4853,26.4589,26.4853,41100.0
2015-03-02 15:25:00,30.03,30.07,30.02,30.07,93000.0,26.4853,26.5206,26.4765,26.5206,93000.0
2015-03-02 15:30:00,30.07,30.09,30.05,30.08,79800.0,26.5206,26.5383,26.503,26.5294,79800.0
2015-03-02 15:35:00,30.09,30.1,30.08,30.1,59600.0,26.5383,26.5471,26.5294,26.5471,59600.0
2015-03-02 15:40:00,30.09,30.15,30.08,30.14,144100.0,26.5383,26.5912,26.5294,26.5824,144100.0
2015-03-02 15:45:00,30.14,30.19,30.13,30.19,187100.0,26.5824,26.6264,26.5735,26.6264,187100.0
2015-03-02 15:50:00,30.19,30.21,30.17,30.21,251400.0,26.6264,26.6441,26.6088,26.6441,251400.0
2015-03-02 15:55:00,30.2,30.23,30.17,30.18,361100.0,26.6353,26.6617,26.6088,26.6176,361100.0
2015-03-03 09:30:00,30.0,30.2,29.9,30.11,147300.0,26.4589,26.6353,26.3707,26.5559,147300.0
2015-03-03 09:35:00,30.1,30.11,30.06,30.09,64200.0,26.5471,26.5559,26.5118,26.5383,64200.0
2015-03-03 09:40:00,30.08,30.11,29.88,29.99,68400.0,26.5294,26.5559,26.353,26.4501,68400.0
2015-03-03 09:45:00,29.99,29.99,29.85,29.85,330000.0,26.4501,26.4501,26.3266,26.3266,330000.0
2015-03-03 09:50:00,29.84,29.9,29.74,29.84,187800.0,26.3178,26.3707,26.2296,26.3178,187800.0
2015-03-03 09:55:00,29.83,29.87,29.8,29.84,35100.0,26.3089,26.3442,26.2825,26.3178,35100.0
2015-03-03 10:00:00,29.84,29.87,29.81,29.83,95800.0,26.3178,26.3442,26.2913,26.3089,95800.0
2015-03-03 10:05:00,29.82,29.84,29.79,29.83,23900.0,26.3001,26.3178,26.2737,26.3089,23900.0
2015-03-03 10:10:00,29.83,29.84,29.79,29.81,101500.0,26.3089,26.3178,26.2737,26.2913,101500.0
2015-03-03 10:15:00,29.81,29.87,29.8,29.85,142800.0,26.2913,26.3442,26.2825,26.3266,142800.0
2015-03-03 10:20:00,29.85,29.87,29.81,29.82,32600.0,26.3266,26.3442,26.2913,26.3001,32600.0
2015-03-03 10:25:00,29.83,29.83,29.79,29.81,34800.0,26.3089,26.3089,26.2737,26.2913,34800.0
2015-03-03 10:30:00,29.82,29.89,29.81,29.89,52900.0,26.3001,26.3619,26.2913,26.3619,52900.0
2015-03-03 10:35:00,29.9,29.9,29.85,29.88,22600.0,26.3707,26.3707,26.3266,26.353,22600.0
2015-03-03 10:40:00,29.89,29.95,29.89,29.94,18000.0,26.3619,26.4148,26.3619,26.406,18000.0
2015-03-03 10:45:00,29.94,29.97,29.92,29.93,27300.0,26.406,26.4324,26.3883,26.3971,27300.0
2015-03-03 10:50:00,29.93,29.98,29.91,29.96,37500.0,26.3971,26.4412,26.3795,26.4236,37500.0
2015-03-03 10:55:00,29.96,29.96,29.86,29.9,35400.0,26.4236,26.4236,26.3354,26.3707,35400.0
2015-03-03 11:00:00,29.9,29.95,29.86,29.95,40200.0,26.3707,26.4148,26.3354,26.4148,40200.0
2015-03-03 11:05:00,29.95,29.98,29.9,29.91,56400.0,26.4148,26.4412,26.3707,26.3795,56400.0
2015-03-03 11:10:00,29.92,29.92,29.84,29.84,25300.0,26.3883,26.3883,26.3178,26.3178,25300.0
2015-03-03 11:15:00,29.85,29.93,29.84,29.9,15000.0,26.3266,26.3971,26.3178,26.3707,15000.0
2015-03-03 11:20:00,29.89,29.9,29.87,29.89,24800.0,26.3619,26.3707,26.3442,26.3619,24800.0
2015-03-03 11:25:00,29.89,29.91,29.8,29.85,43900.0,26.3619,26.3795,26.2825,26.3266,43900.0
2015-03-03 11:30:00,29.85,29.86,29.74,29.75,68300.0,26.3266,26.3354,26.2296,26.2384,68300.0
2015-03-03 11:35:00,29.75,29.8,29.75,29.8,38500.0,26.2384,26.2825,26.2384,26.2825,38500.0
2015-03-03 11:40:00,29.79,29.8,29.7,29.74,34300.0,26.2737,26.2825,26.1943,26.2296,34300.0
2015-03-03 11:45:00,29.73,29.77,29.73,29.74,15800.0,26.2207,26.256,26.2207,26.2296,15800.0
2015-03-03 11:50:00,29.74,29.79,29.74,29.79,10800.0,26.2296,26.2737,26.2296,26.2737,10800.0
2015-03-03 11:55:00,29.79,29.81,29.78,29.8,37300.0,26.2737,26.2913,26.2648,26.2825,37300.0
2015-03-03 12:00:00,29.8,29.82,29.79,29.82,42700.0,26.2825,26.3001,26.2737,26.3001,42700.0
2015-03-03 12:05:00,29.81,29.84,29.81,29.83,17800.0,26.2913,26.3178,26.2913,26.3089,17800.0
2015-03-03 12:10:00,29.83,29.86,29.82,29.83,28700.0,26.3089,26.3354,26.3001,26.3089,28700.0
2015-03-03 12:15:00,29.83,29.87,29.82,29.84,33200.0,26.3089,26.3442,26.3001,26.3178,33200.0
2015-03-03 12:20:00,29.84,29.86,29.82,29.84,29000.0,26.3178,26.3354,26.3001,26.3178,29000.0
2015-03-03 12:25:00,29.82,29.82,29.75,29.79,46200.0,26.3001,26.3001,26.2384,26.2737,46200.0
2015-03-03 12:30:00,29.79,29.8,29.77,29.78,9000.0,26.2737,26.2825,26.256,26.2648,9000.0
2015-03-03 12:35:00,29.78,29.81,29.77,29.81,13600.0,26.2648,26.2913,26.256,26.2913,13600.0
2015-03-03 12:40:00,29.81,29.81,29.79,29.81,12300.0,26.2913,26.2913,26.2737,26.2913,12300.0
2015-03-03 12:45:00,29.81,29.81,29.72,29.72,224600.0,26.2913,26.2913,26.2119,26.2119,224600.0
2015-03-03 12:50:00,29.73,29.78,29.72,29.74,40200.0,26.2207,26.2648,26.2119,26.2296,40200.0
2015-03-03 12:55:00,29.73,29.8,29.73,29.78,26900.0,26.2207,26.2825,26.2207,26.2648,26900.0
2015-03-03 13:00:00,29.79,29.82,29.77,29.78,41000.0,26.2737,26.3001,26.256,26.2648,41000.0
2015-03-03 13:05:00,29.77,29.81,29.76,29.81,14300.0,26.256,26.2913,26.2472,26.2913,14300.0
2015-03-03 13:10:00,29.8,29.8,29.74,29.78,27000.0,26.2825,26.2825,26.2296,26.2648,27000.0
2015-03-03 13:15:00,29.77,29.81,29.77,29.78,41600.0,26.256,26.2913,26.256,26.2648,41600.0
2015-03-03 13:20:00,29.79,29.8,29.75,29.77,31400.0,26.2737,26.2825,26.2384,26.256,31400.0
2015-03-03 13:25:00,29.77,29.85,29.76,29.85,59900.0,26.256,26.3266,26.2472,26.3266,59900.0
2015-03-03 13:30:00,29.84,29.87,29.83,29.84,49900.0,26.3178,26.3442,26.3089,26.3178,49900.0
2015-03-03 13:35:00,29.83,29.83,29.76,29.8,94500.0,26.3089,26.3089,26.2472,26.2825,94500.0
2015-03-03 13:40:00,29.79,29.81,29.76,29.79,62300.0,26.2737,26.2913,26.2472,26.2737,62300.0
2015-03-03 13:45:00,29.79,29.84,29.79,29.83,19700.0,26.2737,26.3178,26.2737,26.3089,19700.0
2015-03-03 13:50:00,29.83,29.83,29.79,29.82,18700.0,26.3089,26.3089,26.2737,26.3001,18700.0
2015-03-03 13:55:00,29.83,29.84,29.8,29.82,49600.0,26.3089,26.3178,26.2825,26.3001,49600.0
2015-03-03 14:00:00,29.83,29.85,29.8,29.85,38600.0,26.3089,26.3266,26.2825,26.3266,38600.0
2015-03-03 14:05:00,29.85,29.88,29.84,29.88,12500.0,26.3266,26.353,26.3178,26.353,12500.0
2015-03-03 14:10:00,29.89,29.92,29.88,29.89,25000.0,26.3619,26.3883,26.353,26.3619,25000.0
2015-03-03 14:15:00,29.9,29.94,29.86,29.94,46500.0,26.3707,26.406,26.3354,26.406,46500.0
2015-03-03 14:20:00,29.95,29.95,29.91,29.91,17400.0,26.4148,26.4148,26.3795,26.3795,17400.0
2015-03-03 14:25:00,29.92,29.97,29.91,29.97,33200.0,26.3883,26.4324,26.3795,26.4324,33200.0
2015-03-03 14:30:00,29.96,29.97,29.94,29.94,20000.0,26.4236,26.4324,26.406,26.406,20000.0
2015-03-03 14:35:00,29.94,29.99,29.94,29.94,78300.0,26.406,26.4501,26.406,26.406,78300.0
2015-03-03 14:40:00,29.94,29.95,29.91,29.92,26900.0,26.406,26.4148,26.3795,26.3883,26900.0
2015-03-03 14:45:00,29.92,29.94,29.9,29.94,51300.0,26.3883,26.406,26.3707,26.406,51300.0
2015-03-03 14:50:00,29.93,29.94,29.9,29.9,27600.0,26.3971,26.406,26.3707,26.3707,27600.0
2015-03-03 14:55:00,29.9,29.93,29.89,29.91,39800.0,26.3707,26.3971,26.3619,26.3795,39800.0
2015-03-03 15:00:00,29.91,29.99,29.89,29.98,59300.0,26.3795,26.4501,26.3619,26.4412,59300.0
2015-03-03 15:05:00,29.98,29.99,29.95,29.96,32700.0,26.4412,26.4501,26.4148,26.4236,32700.0
2015-03-03 15:10:00,29.96,29.98,29.94,29.94,80300.0,26.4236,26.4412,26.406,26.406,80300.0
2015-03-03 15:15:00,29.94,29.96,29.91,29.92,33800.0,26.406,26.4236,26.3795,26.3883,33800.0
2015-03-03 15:20:00,29.92,29.96,29.91,29.95,37100.0,26.3883,26.4236,26.3795,26.4148,37100.0
2015-03-03 15:25:00,29.95,29.97,29.94,29.96,30600.0,26.4148,26.4324,26.406,26.4236,30600.0
2015-03-03 15:30:00,29.96,30.0,29.95,29.96,55500.0,26.4236,26.4589,26.4148,26.4236,55500.0
2015-03-03 15:35:00,29.96,29.97,29.94,29.94,77200.0,26.4236,26.4324,26.406,26.406,77200.0
2015-03-03 15:40:00,29.95,29.95,29.9,29.9,53500.0,26.4148,26.4148,26.3707,26.3707,53500.0
2015-03-03 15:45:00,29.91,29.92,29.89,29.92,84300.0,26.3795,26.3883,26.3619,26.3883,84300.0
2015-03-03 15:50:00,29.92,29.97,29.92,29.95,170200.0,26.3883,26.4324,26.3883,26.4148,170200.0
2015-03-03 15:55:00,29.95,29.98,29.94,29.97,171200.0,26.4148,26.4412,26.406,26.4324,171200.0
2015-03-04 09:30:00,29.74,29.85,29.7,29.77,136400.0,26.2296,26.3266,26.1943,26.256,136400.0
2015-03-04 09:35:00,29.76,29.88,29.72,29.73,227100.0,26.2472,26.353,26.2119,26.2207,227100.0
2015-03-04 09:40:00,29.73,29.78,29.58,29.6,116900.0,26.2207,26.2648,26.0885,26.1061,116900.0
2015-03-04 09:45:00,29.62,29.72,29.6,29.71,114900.0,26.1237,26.2119,26.1061,26.2031,114900.0
2015-03-04 09:50:00,29.7,29.73,29.65,29.71,69400.0,26.1943,26.2207,26.1502,26.2031,69400.0
2015-03-04 09:55:00,29.7,29.77,29.67,29.77,81300.0,26.1943,26.256,26.1678,26.256,81300.0
2015-03-04 10:00:00,29.77,29.81,29.7,29.74,90800.0,26.256,26.2913,26.1943,26.2296,90800.0
2015-03-04 10:05:00,29.74,29.8,29.74,29.77,77100.0,26.2296,26.2825,26.2296,26.256,77100.0
2015-03-04 10:10:00,29.76,29.76,29.69,29.74,155500.0,26.2472,26.2472,26.1855,26.2296,155500.0
2015-03-04 10:15:00,29.74,29.8,29.7,29.8,59400.0,26.2296,26.2825,26.1943,26.2825,59400.0
2015-03-04 10:20:00,29.8,29.83,29.77,29.77,52500.0,26.2825,26.3089,26.256,26.256,52500.0
2015-03-04 10:25:00,29.77,29.81,29.73,29.8,69600.0,26.256,26.2913,26.2207,26.2825,69600.0
2015-03-04 10:30:00,29.8,29.81,29.71,29.77,55500.0,26.2825,26.2913,26.2031,26.256,55500.0
2015-03-04 10:35:00,29.78,29.81,29.71,29.75,64000.0,26.2648,26.2913,26.2031,26.2384,64000.0
2015-03-04 10:40:00,29.75,29.75,29.68,29.71,32200.0,26.2384,26.2384,26.1766,26.2031,32200.0
2015-03-04 10:45:00,29.71,29.72,29.65,29.67,77500.0,26.2031,26.2119,26.1502,26.1678,77500.0
2015-03-04 10:50:00,29.66,29.68,29.65,29.65,33200.0,26.159,26.1766,26.1502,26.1502,33200.0
2015-03-04 10:55:00,29.65,29.69,29.65,29.67,28100.0,26.1502,26.1855,26.1502,26.1678,28100.0
2015-03-04 11:00:00,29.68,29.69,29.64,29.68,30600.0,26.1766,26.1855,26.1414,26.1766,30600.0
2015-03-04 11:05:00,29.67,29.72,29.66,29.72,43000.0,26.1678,26.2119,26.159,26.2119,43000.0
2015-03-04 11:10:00,29.71,29.74,29.69,29.74,50900.0,26.2031,26.2296,26.1855,26.2296,50900.0
2015-03-04 11:15:00,29.74,29.82,29.74,29.82,35900.0,26.2296,26.3001,26.2296,26.3001,35900.0
2015-03-04 11:20:00,29.82,29.83,29.79,29.79,27100.0,26.3001,26.3089,26.2737,26.2737,27100.0
2015-03-04 11:25:00,29.79,29.83,29.78,29.81,25900.0,26.2737,26.3089,26.2648,26.2913,25900.0
2015-03-04 11:30:00,29.81,29.94,29.8,29.94,87400.0,26.2913,26.406,26.2825,26.406,87400.0
2015-03-04 11:35:00,29.93,29.93,29.87,29.87,37800.0,26.3971,26.3971,26.3442,26.3442,37800.0
2015-03-04 11:40:00,29.86,29.89,29.84,29.87,31700.0,26.3354,26.3619,26.3178,26.3442,31700.0
2015-03-04 11:45:00,29.87,29.87,29.84,29.85,24500.0,26.3442,26.3442,26.3178,26.3266,24500.0
2015-03-04 11:50:00,29.85,29.87,29.84,29.86,24100.0,26.3266,26.3442,26.3178,26.3354,24100.0
2015-03-04 11:55:00,29.86,29.92,29.86,29.92,20700.0,26.3354,26.3883,26.3354,26.3883,20700.0
2015-03-04 12:00:00,29.91,29.92,29.87,29.9,26000.0,26.3795,26.3883,26.3442,26.3707,26000.0
2015-03-04 12:05:00,29.9,29.94,29.88,29.93,21100.0,26.3707,26.406,26.353,26.3971,21100.0
2015-03-04 12:10:00,29.93,30.03,29.93,30.01,40300.0,26.3971,26.4853,26.3971,26.4677,40300.0
2015-03-04 12:15:00,30.0,30.0,29.94,29.95,16700.0,26.4589,26.4589,26.406,26.4148,16700.0
2015-03-04 12:20:00,29.95,29.98,29.94,29.94,15100.0,26.4148,26.4412,26.406,26.406,15100.0
2015-03-04 12:25:00,29.94,30.0,29.92,30.0,21800.0,26.406,26.4589,26.3883,26.4589,21800.0
2015-03-04 12:30:00,30.0,30.02,29.98,29.98,33600.0,26.4589,26.4765,26.4412,26.4412,33600.0
2015-03-04 12:35:00,29.99,30.02,29.98,30.0,25700.0,26.4501,26.4765,26.4412,26.4589,25700.0
2015-03-04 12:40:00,30.01,30.06,30.0,30.05,38600.0,26.4677,26.5118,26.4589,26.503,38600.0
2015-03-04 12:45:00,30.05,30.05,29.99,29.99,19200.0,26.503,26.503,26.4501,26.4501,19200.0
2015-03-04 12:50:00,30.0,30.05,30.0,30.05,25300.0,26.4589,26.503,26.4589,26.503,25300.0
2015-03-04 12:55:00,30.04,30.05,30.02,30.04,44500.0,26.4942,26.503,26.4765,26.4942,44500.0
2015-03-04 13:00:00,30.04,30.04,30.0,30.01,30000.0,26.4942,26.4942,26.4589,26.4677,30000.0
2015-03-04 13:05:00,30.01,30.01,30.0,30.01,24600.0,26.4677,26.4677,26.4589,26.4677,24600.0
2015-03-04 13:10:00,30.0,30.03,29.99,30.0,28200.0,26.4589,26.4853,26.4501,26.4589,28200.0
2015-03-04 13:15:00,30.0,30.03,29.99,30.0,14600.0,26.4589,26.4853,26.4501,26.4589,14600.0
2015-03-04 13:20:00,30.0,30.06,29.99,29.99,92300.0,26.4589,26.5118,26.4501,26.4501,92300.0
2015-03-04 13:25:00,29.99,30.0,29.97,29.97,17500.0,26.4501,26.4589,26.4324,26.4324,17500.0
2015-03-04 13:30:00,29.98,29.99,29.92,29.92,50700.0,26.4412,26.4501,26.3883,26.3883,50700.0
2015-03-04 13:35:00,29.93,29.94,29.9,29.9,32300.0,26.3971,26.406,26.3707,26.3707,32300.0
2015-03-04 13:40:00,29.91,29.92,29.86,29.86,34300.0,26.3795,26.3883,26.3354,26.3354,34300.0
2015-03-04 13:45:00,29.86,29.89,29.86,29.89,19000.0,26.3354,26.3619,26.3354,26.3619,19000.0
2015-03-04 13:50:00,29.89,29.89,29.86,29.87,30200.0,26.3619,26.3619,26.3354,26.3442,30200.0
2015-03-04 13:55:00,29.87,29.9,29.86,29.88,81900.0,26.3442,26.3707,26.3354,26.353,81900.0
2015-03-04 14:00:00,29.88,29.92,29.88,29.9,55500.0,26.353,26.3883,26.353,26.3707,55500.0
2015-03-04 14:05:00,29.89,29.91,29.88,29.89,44900.0,26.3619,26.3795,26.353,26.3619,44900.0
2015-03-04 14:10:00,29.89,29.91,29.85,29.86,45200.0,26.3619,26.3795,26.3266,26.3354,45200.0
2015-03-04 14:15:00,29.85,29.89,29.85,29.85,55000.0,26.3266,26.3619,26.3266,26.3266,55000.0
2015-03-04 14:20:00,29.85,29.87,29.84,29.86,46800.0,26.3266,26.3442,26.3178,26.3354,46800.0
2015-03-04 14:25:00,29.86,29.89,29.86,29.89,15600.0,26.3354,26.3619,26.3354,26.3619,15600.0
2015-03-04 14:30:00,29.89,29.91,29.88,29.88,27300.0,26.3619,26.3795,26.353,26.353,27300.0
2015-03-04 14:35:00,29.89,29.92,29.88,29.9,39800.0,26.3619,26.3883,26.353,26.3707,39800.0
2015-03-04 14:40:00,29.89,29.94,29.89,29.94,104300.0,26.3619,26.406,26.3619,26.406,104300.0
2015-03-04 14:45:00,29.94,29.95,29.93,29.94,23000.0,26.406,26.4148,26.3971,26.406,23000.0
2015-03-04 14:50:00,29.95,29.97,29.93,29.95,43700.0,26.4148,26.4324,26.3971,26.4148,43700.0
2015-03-04 14:55:00,29.94,29.97,29.92,29.96,25800.0,26.406,26.4324,26.3883,26.4236,25800.0
2015-03-04 15:00:00,29.96,29.96,29.91,29.91,39700.0,26.4236,26.4236,26.3795,26.3795,39700.0
2015-03-04 15:05:00,29.92,29.92,29.89,29.92,59900.0,26.3883,26.3883,26.3619,26.3883,59900.0
2015-03-04 15:10:00,29.92,29.96,29.91,29.96,58800.0,26.3883,26.4236,26.3795,26.4236,58800.0
2015-03-04 15:15:00,29.95,29.98,29.93,29.94,63900.0,26.4148,26.4412,26.3971,26.406,63900.0
2015-03-04 15:20:00,29.93,29.97,29.92,29.94,53000.0,26.3971,26.4324,26.3883,26.406,53000.0
2015-03-04 15:25:00,29.94,29.96,29.93,29.94,71800.0,26.406,26.4236,26.3971,26.406,71800.0
2015-03-04 15:30:00,29.95,29.99,29.94,29.95,53900.0,26.4148,26.4501,26.406,26.4148,53900.0
2015-03-04 15:35:00,29.95,29.97,29.9,29.94,118200.0,26.4148,26.4324,26.3707,26.406,118200.0
2015-03-04 15:40:00,29.93,29.94,29.9,29.93,121600.0,26.3971,26.406,26.3707,26.3971,121600.0
2015-03-04 15:45:00,29.93,29.94,29.91,29.91,59000.0,26.3971,26.406,26.3795,26.3795,59000.0
2015-03-04 15:50:00,29.91,29.92,29.86,29.87,193500.0,26.3795,26.3883,26.3354,26.3442,193500.0
2015-03-04 15:55:00,29.88,29.89,29.85,29.88,206300.0,26.353,26.3619,26.3266,26.353,206300.0
2015-03-05 09:30:00,29.82,29.82,29.62,29.66,105800.0,26.3001,26.3001,26.1237,26.159,105800.0
2015-03-05 09:35:00,29.66,29.7,29.58,29.64,68500.0,26.159,26.1943,26.0885,26.1414,68500.0
2015-03-05 09:40:00,29.64,29.7,29.58,29.65,79600.0,26.1414,26.1943,26.0885,26.1502,79600.0
2015-03-05 09:45:00,29.65,29.65,29.6,29.64,97900.0,26.1502,26.1502,26.1061,26.1414,97900.0
2015-03-05 09:50:00,29.64,29.76,29.64,29.76,209100.0,26.1414,26.2472,26.1414,26.2472,209100.0
2015-03-05 09:55:00,29.76,29.78,29.75,29.77,54900.0,26.2472,26.2648,26.2384,26.256,54900.0
2015-03-05 10:00:00,29.77,29.79,29.74,29.78,100100.0,26.256,26.2737,26.2296,26.2648,100100.0
2015-03-05 10:05:00,29.78,29.84,29.77,29.82,54300.0,26.2648,26.3178,26.256,26.3001,54300.0
2015-03-05 10:10:00,29.82,29.88,29.79,29.86,73500.0,26.3001,26.353,26.2737,26.3354,73500.0
2015-03-05 10:15:00,29.85,29.89,29.83,29.83,37600.0,26.3266,26.3619,26.3089,26.3089,37600.0
2015-03-05 10:20:00,29.83,29.88,29.8,29.82,38700.0,26.3089,26.353,26.2825,26.3001,38700.0
2015-03-05 10:25:00,29.81,29.87,29.79,29.86,20600.0,26.2913,26.3442,26.2737,26.3354,20600.0
2015-03-05 10:30:00,29.86,29.88,29.84,29.86,27400.0,26.3354,26.353,26.3178,26.3354,27400.0
2015-03-05 10:35:00,29.86,29.86,29.82,29.82,13600.0,26.3354,26.3354,26.3001,26.3001,13600.0
2015-03-05 10:40:00,29.82,29.82,29.8,29.8,17700.0,26.3001,26.3001,26.2825,26.2825,17700.0
2015-03-05 10:45:00,29.8,29.87,29.8,29.86,19900.0,26.2825,26.3442,26.2825,26.3354,19900.0
2015-03-05 10:50:00,29.86,29.91,29.85,29.9,57200.0,26.3354,26.3795,26.3266,26.3707,57200.0
2015-03-05 10:55:00,29.91,29.92,29.9,29.9,33700.0,26.3795,26.3883,26.3707,26.3707,33700.0
2015-03-05 11:00:00,29.91,29.92,29.89,29.9,92100.0,26.3795,26.3883,26.3619,26.3707,92100.0
2015-03-05 11:05:00,29.9,29.92,29.86,29.86,37600.0,26.3707,26.3883,26.3354,26.3354,37600.0
2015-03-05 11:10:00,29.86,29.89,29.85,29.89,49800.0,26.3354,26.3619,26.3266,26.3619,49800.0
2015-03-05 11:15:00,29.89,29.9,29.85,29.9,20500.0,26.3619,26.3707,26.3266,26.3707,20500.0
2015-03-05 11:20:00,29.9,29.94,29.89,29.93,14100.0,26.3707,26.406,26.3619,26.3971,14100.0
2015-03-05 11:25:00,29.92,29.92,29.88,29.92,22600.0,26.3883,26.3883,26.353,26.3883,22600.0
2015-03-05 11:30:00,29.92,29.94,29.92,29.94,8800.0,26.3883,26.406,26.3883,26.406,8800.0
2015-03-05 11:35:00,29.94,30.01,29.94,30.0,81600.0,26.406,26.4677,26.406,26.4589,81600.0
2015-03-05 11:40:00,30.01,30.03,30.0,30.01,36000.0,26.4677,26.4853,26.4589,26.4677,36000.0
2015-03-05 11:45:00,30.01,30.03,30.01,30.02,19800.0,26.4677,26.4853,26.4677,26.4765,19800.0
2015-03-05 11:50:00,30.01,30.05,30.01,30.05,19300.0,26.4677,26.503,26.4677,26.503,19300.0
2015-03-05 11:55:00,30.05,30.05,30.04,30.05,15400.0,26.503,26.503,26.4942,26.503,15400.0
2015-03-05 12:00:00,30.05,30.08,30.04,30.08,33300.0,26.503,26.5294,26.4942,26.5294,33300.0
2015-03-05 12:05:00,30.08,30.09,30.05,30.08,29600.0,26.5294,26.5383,26.503,26.5294,29600.0
2015-03-05 12:10:00,30.08,30.08,30.03,30.04,17300.0,26.5294,26.5294,26.4853,26.4942,17300.0
2015-03-05 12:15:00,30.03,30.05,30.01,30.03,13400.0,26.4853,26.503,26.4677,26.4853,13400.0
2015-03-05 12:20:00,30.03,30.03,30.0,30.02,111400.0,26.4853,26.4853,26.4589,26.4765,111400.0
2015-03-05 12:25:00,30.03,30.03,29.99,29.99,96600.0,26.4853,26.4853,26.4501,26.4501,96600.0
2015-03-05 12:30:00,29.99,30.03,29.99,30.0,39800.0,26.4501,26.4853,26.4501,26.4589,39800.0
2015-03-05 12:35:00,29.99,30.0,29.98,29.99,24300.0,26.4501,26.4589,26.4412,26.4501,24300.0
2015-03-05 12:40:00,29.99,30.03,29.98,30.02,124700.0,26.4501,26.4853,26.4412,26.4765,124700.0
2015-03-05 12:45:00,30.02,30.03,29.98,29.99,102200.0,26.4765,26.4853,26.4412,26.4501,102200.0
2015-03-05 12:50:00,29.98,29.99,29.94,29.95,33000.0,26.4412,26.4501,26.406,26.4148,33000.0
2015-03-05 12:55:00,29.94,29.95,29.92,29.93,67200.0,26.406,26.4148,26.3883,26.3971,67200.0
2015-03-05 13:00:00,29.92,29.98,29.91,29.96,91600.0,26.3883,26.4412,26.3795,26.4236,91600.0
2015-03-05 13:05:00,29.96,29.97,29.95,29.96,14400.0,26.4236,26.4324,26.4148,26.4236,14400.0
2015-03-05 13:10:00,29.96,29.97,29.96,29.97,10500.0,26.4236,26.4324,26.4236,26.4324,10500.0
2015-03-05 13:15:00,29.96,29.98,29.96,29.96,35400.0,26.4236,26.4412,26.4236,26.4236,35400.0
2015-03-05 13:20:00,29.96,30.02,29.94,29.99,73200.0,26.4236,26.4765,26.406,26.4501,73200.0
2015-03-05 13:25:00,30.0,30.06,30.0,30.04,108900.0,26.4589,26.5118,26.4589,26.4942,108900.0
2015-03-05 13:30:00,30.03,30.03,29.99,30.0,22300.0,26.4853,26.4853,26.4501,26.4589,22300.0
2015-03-05 13:35:00,30.01,30.05,30.01,30.05,17500.0,26.4677,26.503,26.4677,26.503,17500.0
2015-03-05 13:40:00,30.05,30.1,30.04,30.09,76100.0,26.503,26.5471,26.4942,26.5383,76100.0
2015-03-05 13:45:00,30.08,30.13,30.08,30.1,113600.0,26.5294,26.5735,26.5294,26.5471,113600.0
2015-03-05 13:50:00,30.1,30.1,30.06,30.06,21800.0,26.5471,26.5471,26.5118,26.5118,21800.0
2015-03-05 13:55:00,30.06,30.1,30.06,30.08,22000.0,26.5118,26.5471,26.5118,26.5294,22000.0
2015-03-05 14:00:00,30.09,30.15,30.09,30.14,79700.0,26.5383,26.5912,26.5383,26.5824,79700.0
2015-03-05 14:05:00,30.14,30.18,30.09,30.17,120200.0,26.5824,26.6176,26.5383,26.6088,120200.0
2015-03-05 14:10:00,30.17,30.19,30.14,30.15,55700.0,26.6088,26.6264,26.5824,26.5912,55700.0
2015-03-05 14:15:00,30.15,30.19,30.15,30.18,84900.0,26.5912,26.6264,26.5912,26.6176,84900.0
2015-03-05 14:20:00,30.17,30.18,30.14,30.16,26600.0,26.6088,26.6176,26.5824,26.6,26600.0
2015-03-05 14:25:00,30.17,30.17,30.14,30.15,45900.0,26.6088,26.6088,26.5824,26.5912,45900.0
2015-03-05 14:30:00,30.14,30.16,30.13,30.14,50200.0,26.5824,26.6,26.5735,26.5824,50200.0
2015-03-05 14:35:00,30.14,30.15,30.12,30.14,32300.0,26.5824,26.5912,26.5647,26.5824,32300.0
2015-03-05 14:40:00,30.14,30.15,30.12,30.14,28000.0,26.5824,26.5912,26.5647,26.5824,28000.0
2015-03-05 14:45:00,30.14,30.15,30.12,30.14,27200.0,26.5824,26.5912,26.5647,26.5824,27200.0
2015-03-05 14:50:00,30.13,30.2,30.13,30.2,32700.0,26.5735,26.6353,26.5735,26.6353,32700.0
2015-03-05 14:55:00,30.2,30.2,30.18,30.2,24800.0,26.6353,26.6353,26.6176,26.6353,24800.0
2015-03-05 15:00:00,30.2,30.22,30.17,30.19,75600.0,26.6353,26.6529,26.6088,26.6264,75600.0
2015-03-05 15:05:00,30.18,30.19,30.13,30.16,74700.0,26.6176,26.6264,26.5735,26.6,74700.0
2015-03-05 15:10:00,30.15,30.18,30.15,30.18,19400.0,26.5912,26.6176,26.5912,26.6176,19400.0
2015-03-05 15:15:00,30.17,30.19,30.17,30.18,33800.0,26.6088,26.6264,26.6088,26.6176,33800.0
2015-03-05 15:20:00,30.18,30.21,30.17,30.21,72200.0,26.6176,26.6441,26.6088,26.6441,72200.0
2015-03-05 15:25:00,30.21,30.21,30.16,30.16,173700.0,26.6441,26.6441,26.6,26.6,173700.0
2015-03-05 15:30:00,30.17,30.17,30.11,30.12,112900.0,26.6088,26.6088,26.5559,26.5647,112900.0
2015-03-05 15:35:00,30.12,30.16,30.11,30.16,56000.0,26.5647,26.6,26.5559,26.6,56000.0
2015-03-05 15:40:00,30.16,30.18,30.14,30.17,176500.0,26.6,26.6176,26.5824,26.6088,176500.0
2015-03-05 15:45:00,30.17,30.21,30.16,30.2,436200.0,26.6088,26.6441,26.6,26.6353,436200.0
2015-03-05 15:50:00,30.2,30.22,30.19,30.21,147200.0,26.6353,26.6529,26.6264,26.6441,147200.0
2015-03-05 15:55:00,30.22,30.25,30.2,30.2,445700.0,26.6529,26.6794,26.6353,26.6353,445700.0
2015-03-06 09:30:00,30.63,31.14,30.56,31.09,760400.0,27.0145,27.4643,26.9528,27.4202,760400.0
2015-03-06 09:35:00,31.08,31.64,31.07,31.44,704800.0,27.4114,27.9053,27.4026,27.7289,704800.0
2015-03-06 09:40:00,31.44,31.62,31.33,31.45,442700.0,27.7289,27.8877,27.6319,27.7377,442700.0
2015-03-06 09:45:00,31.44,31.68,31.43,31.64,336800.0,27.7289,27.9406,27.7201,27.9053,336800.0
2015-03-06 09:50:00,31.64,31.67,31.39,31.56,215800.0,27.9053,27.9318,27.6848,27.8347,215800.0
2015-03-06 09:55:00,31.56,31.73,31.54,31.63,273200.0,27.8347,27.9847,27.8171,27.8965,273200.0
2015-03-06 10:00:00,31.64,31.65,31.43,31.57,415900.0,27.9053,27.9141,27.7201,27.8436,415900.0
2015-03-06 10:05:00,31.58,31.64,31.49,31.49,109600.0,27.8524,27.9053,27.773,27.773,109600.0
2015-03-06 10:10:00,31.5,31.58,31.47,31.56,283400.0,27.7818,27.8524,27.7554,27.8347,283400.0
2015-03-06 10:15:00,31.55,31.57,31.44,31.48,164200.0,27.8259,27.8436,27.7289,27.7642,164200.0
2015-03-06 10:20:00,31.48,31.58,31.48,31.55,473400.0,27.7642,27.8524,27.7642,27.8259,473400.0
2015-03-06 10:25:00,31.55,31.69,31.51,31.61,148200.0,27.8259,27.9494,27.7906,27.8788,148200.0
2015-03-06 10:30:00,31.6,31.66,31.53,31.63,110400.0,27.87,27.9229,27.8083,27.8965,110400.0
2015-03-06 10:35:00,31.63,31.71,31.58,31.64,234500.0,27.8965,27.967,27.8524,27.9053,234500.0
2015-03-06 10:40:00,31.64,31.73,31.58,31.69,175500.0,27.9053,27.9847,27.8524,27.9494,175500.0
2015-03-06 10:45:00,31.69,31.73,31.62,31.7,87600.0,27.9494,27.9847,27.8877,27.9582,87600.0
2015-03-06 10:50:00,31.69,31.7,31.53,31.55,123400.0,27.9494,27.9582,27.8083,27.8259,123400.0
2015-03-06 10:55:00,31.56,31.56,31.36,31.39,220500.0,27.8347,27.8347,27.6583,27.6848,220500.0
2015-03-06 11:00:00,31.39,31.45,31.38,31.44,114600.0,27.6848,27.7377,27.676,27.7289,114600.0
2015-03-06 11:05:00,31.44,31.45,31.35,31.38,85000.0,27.7289,27.7377,27.6495,27.676,85000.0
2015-03-06 11:10:00,31.37,31.42,31.27,31.4,162800.0,27.6672,27.7113,27.579,27.6936,162800.0
2015-03-06 11:15:00,31.4,31.51,31.39,31.49,156500.0,27.6936,27.7906,27.6848,27.773,156500.0
2015-03-06 11:20:00,31.49,31.52,31.43,31.47,128500.0,27.773,27.7995,27.7201,27.7554,128500.0
2015-03-06 11:25:00,31.47,31.53,31.4,31.49,86800.0,27.7554,27.8083,27.6936,27.773,86800.0
2015-03-06 11:30:00,31.48,31.49,31.34,31.34,136500.0,27.7642,27.773,27.6407,27.6407,136500.0
2015-03-06 11:35:00,31.35,31.4,31.33,31.36,71600.0,27.6495,27.6936,27.6319,27.6583,71600.0
2015-03-06 11:40:00,31.36,31.38,31.25,31.26,101400.0,27.6583,27.676,27.5613,27.5701,101400.0
2015-03-06 11:45:00,31.27,31.3,31.21,31.28,77900.0,27.579,27.6054,27.5261,27.5878,77900.0
2015-03-06 11:50:00,31.28,31.4,31.26,31.4,175800.0,27.5878,27.6936,27.5701,27.6936,175800.0
2015-03-06 11:55:00,31.39,31.4,31.29,31.31,153200.0,27.6848,27.6936,27.5966,27.6142,153200.0
2015-03-06 12:00:00,31.3,31.35,31.27,31.34,68000.0,27.6054,27.6495,27.579,27.6407,68000.0
2015-03-06 12:05:00,31.34,31.37,31.3,31.35,56300.0,27.6407,27.6672,27.6054,27.6495,56300.0
2015-03-06 12:10:00,31.35,31.36,31.27,31.32,61900.0,27.6495,27.6583,27.579,27.6231,61900.0
2015-03-06 12:15:00,31.31,31.32,31.23,31.23,70400.0,27.6142,27.6231,27.5437,27.5437,70400.0
2015-03-06 12:20:00,31.24,31.25,31.15,31.19,55600.0,27.5525,27.5613,27.4731,27.5084,55600.0
2015-03-06 12:25:00,31.19,31.23,31.19,31.2,87000.0,27.5084,27.5437,27.5084,27.5172,87000.0
2015-03-06 12:30:00,31.2,31.25,31.17,31.25,37700.0,27.5172,27.5613,27.4908,27.5613,37700.0
2015-03-06 12:35:00,31.25,31.31,31.22,31.31,66400.0,27.5613,27.6142,27.5349,27.6142,66400.0
2015-03-06 12:40:00,31.3,31.31,31.25,31.26,58400.0,27.6054,27.6142,27.5613,27.5701,58400.0
2015-03-06 12:45:00,31.25,31.29,31.25,31.27,46300.0,27.5613,27.5966,27.5613,27.579,46300.0
2015-03-06 12:50:00,31.26,31.27,31.16,31.17,46200.0,27.5701,27.579,27.482,27.4908,46200.0
2015-03-06 12:55:00,31.18,31.26,31.14,31.26,74100.0,27.4996,27.5701,27.4643,27.5701,74100.0
2015-03-06 13:00:00,31.26,31.28,31.15,31.15,66600.0,27.5701,27.5878,27.4731,27.4731,66600.0
2015-03-06 13:05:00,31.15,31.21,31.11,31.16,46800.0,27.4731,27.5261,27.4379,27.482,46800.0
2015-03-06 13:10:00,31.17,31.23,31.16,31.23,25800.0,27.4908,27.5437,27.482,27.5437,25800.0
2015-03-06 13:15:00,31.22,31.23,31.16,31.16,39900.0,27.5349,27.5437,27.482,27.482,39900.0
2015-03-06 13:20:00,31.16,31.19,31.11,31.11,73800.0,27.482,27.5084,27.4379,27.4379,73800.0
2015-03-06 13:25:00,31.11,31.19,31.1,31.17,65600.0,27.4379,27.5084,27.429,27.4908,65600.0
2015-03-06 13:30:00,31.17,31.18,31.07,31.08,65800.0,27.4908,27.4996,27.4026,27.4114,65800.0
2015-03-06 13:35:00,31.07,31.1,31.04,31.09,45100.0,27.4026,27.429,27.3761,27.4202,45100.0
2015-03-06 13:40:00,31.09,31.09,31.02,31.03,34900.0,27.4202,27.4202,27.3585,27.3673,34900.0
2015-03-06 13:45:00,31.03,31.06,30.98,31.05,62700.0,27.3673,27.3938,27.3232,27.3849,62700.0
2015-03-06 13:50:00,31.05,31.06,31.03,31.05,44600.0,27.3849,27.3938,27.3673,27.3849,44600.0
2015-03-06 13:55:00,31.05,31.08,31.04,31.08,72100.0,27.3849,27.4114,27.3761,27.4114,72100.0
2015-03-06 14:00:00,31.08,31.13,31.06,31.13,52400.0,27.4114,27.4555,27.3938,27.4555,52400.0
2015-03-06 14:05:00,31.13,31.14,31.1,31.11,90800.0,27.4555,27.4643,27.429,27.4379,90800.0
2015-03-06 14:10:00,31.11,31.15,31.1,31.13,45700.0,27.4379,27.4731,27.429,27.4555,45700.0
2015-03-06 14:15:00,31.13,31.14,31.03,31.04,55900.0,27.4555,27.4643,27.3673,27.3761,55900.0
2015-03-06 14:20:00,31.04,31.04,30.94,31.0,89400.0,27.3761,27.3761,27.2879,27.3408,89400.0
2015-03-06 14:25:00,31.0,31.07,31.0,31.03,103700.0,27.3408,27.4026,27.3408,27.3673,103700.0
2015-03-06 14:30:00,31.02,31.05,31.01,31.05,53800.0,27.3585,27.3849,27.3497,27.3849,53800.0
2015-03-06 14:35:00,31.04,31.05,30.97,30.98,118800.0,27.3761,27.3849,27.3144,27.3232,118800.0
2015-03-06 14:40:00,30.98,31.01,30.97,31.0,90800.0,27.3232,27.3497,27.3144,27.3408,90800.0
2015-03-06 14:45:00,31.0,31.06,31.0,31.06,92400.0,27.3408,27.3938,27.3408,27.3938,92400.0
2015-03-06 14:50:00,31.05,31.1,31.03,31.1,167000.0,27.3849,27.429,27.3673,27.429,167000.0
2015-03-06 14:55:00,31.1,31.15,31.06,31.06,181300.0,27.429,27.4731,27.3938,27.3938,181300.0
2015-03-06 15:00:00,31.06,31.19,31.05,31.19,146300.0,27.3938,27.5084,27.3849,27.5084,146300.0
2015-03-06 15:05:00,31.19,31.21,31.15,31.15,171600.0,27.5084,27.5261,27.4731,27.4731,171600.0
2015-03-06 15:10:00,31.16,31.16,31.08,31.14,110200.0,27.482,27.482,27.4114,27.4643,110200.0
2015-03-06 15:15:00,31.14,31.17,31.07,31.17,108800.0,27.4643,27.4908,27.4026,27.4908,108800.0
2015-03-06 15:20:00,31.17,31.19,31.14,31.19,128200.0,27.4908,27.5084,27.4643,27.5084,128200.0
2015-03-06 15:25:00,31.19,31.2,31.09,31.11,107700.0,27.5084,27.5172,27.4202,27.4379,107700.0
2015-03-06 15:30:00,31.1,31.13,31.03,31.07,204000.0,27.429,27.4555,27.3673,27.4026,204000.0
2015-03-06 15:35:00,31.08,31.08,31.03,31.05,142900.0,27.4114,27.4114,27.3673,27.3849,142900.0
2015-03-06 15:40:00,31.05,31.08,31.01,31.06,203100.0,27.3849,27.4114,27.3497,27.3938,203100.0
2015-03-06 15:45:00,31.07,31.09,31.03,31.06,239200.0,27.4026,27.4202,27.3673,27.3938,239200.0
2015-03-06 15:50:00,31.05,31.07,31.04,31.07,268100.0,27.3849,27.4026,27.3761,27.4026,268100.0
2015-03-06 15:55:00,31.07,31.07,31.01,31.04,780500.0,27.4026,27.4026,27.3497,27.3761,780500.0
2015-03-09 09:30:00,31.0,31.0,30.74,30.94,160400.0,27.3408,27.3408,27.1115,27.2879,160400.0
2015-03-09 09:35:00,30.95,31.14,30.92,31.04,104000.0,27.2967,27.4643,27.2703,27.3761,104000.0
2015-03-09 09:40:00,31.05,31.14,30.89,31.11,111500.0,27.3849,27.4643,27.2438,27.4379,111500.0
2015-03-09 09:45:00,31.1,31.13,31.02,31.11,124800.0,27.429,27.4555,27.3585,27.4379,124800.0
2015-03-09 09:50:00,31.12,31.17,31.05,31.07,74800.0,27.4467,27.4908,27.3849,27.4026,74800.0
2015-03-09 09:55:00,31.07,31.09,31.04,31.09,19600.0,27.4026,27.4202,27.3761,27.4202,19600.0
2015-03-09 10:00:00,31.1,31.13,31.02,31.04,173700.0,27.429,27.4555,27.3585,27.3761,173700.0
2015-03-09 10:05:00,31.03,31.07,30.97,30.97,169200.0,27.3673,27.4026,27.3144,27.3144,169200.0
2015-03-09 10:10:00,30.97,30.99,30.9,30.92,71500.0,27.3144,27.332,27.2526,27.2703,71500.0
2015-03-09 10:15:00,30.93,30.97,30.9,30.96,30800.0,27.2791,27.3144,27.2526,27.3056,30800.0
2015-03-09 10:20:00,30.95,30.99,30.92,30.92,67300.0,27.2967,27.332,27.2703,27.2703,67300.0
2015-03-09 10:25:00,30.93,30.93,30.84,30.92,119700.0,27.2791,27.2791,27.1997,27.2703,119700.0
2015-03-09 10:30:00,30.92,30.96,30.89,30.94,56500.0,27.2703,27.3056,27.2438,27.2879,56500.0
2015-03-09 10:35:00,30.94,30.96,30.85,30.86,27500.0,27.2879,27.3056,27.2085,27.2174,27500.0
2015-03-09 10:40:00,30.85,30.88,30.8,30.85,131400.0,27.2085,27.235,27.1644,27.2085,131400.0
2015-03-09 10:45:00,30.85,30.9,30.83,30.9,34900.0,27.2085,27.2526,27.1909,27.2526,34900.0
2015-03-09 10:50:00,30.89,30.95,30.87,30.93,165800.0,27.2438,27.2967,27.2262,27.2791,165800.0
2015-03-09 10:55:00,30.93,30.93,30.82,30.82,93600.0,27.2791,27.2791,27.1821,27.1821,93600.0
2015-03-09 11:00:00,30.83,30.83,30.72,30.75,123300.0,27.1909,27.1909,27.0939,27.1203,123300.0
2015-03-09 11:05:00,30.73,30.86,30.73,30.86,86700.0,27.1027,27.2174,27.1027,27.2174,86700.0
2015-03-09 11:10:00,30.86,30.93,30.83,30.88,285800.0,27.2174,27.2791,27.1909,27.235,285800.0
2015-03-09 11:15:00,30.89,30.92,30.87,30.91,53800.0,27.2438,27.2703,27.2262,27.2615,53800.0
2015-03-09 11:20:00,30.9,30.92,30.84,30.92,46300.0,27.2526,27.2703,27.1997,27.2703,46300.0
2015-03-09 11:25:00,30.92,30.95,30.9,30.94,51400.0,27.2703,27.2967,27.2526,27.2879,51400.0
2015-03-09 11:30:00,30.94,30.94,30.9,30.9,25700.0,27.2879,27.2879,27.2526,27.2526,25700.0
2015-03-09 11:35:00,30.9,30.91,30.87,30.88,22000.0,27.2526,27.2615,27.2262,27.235,22000.0
2015-03-09 11:40:00,30.88,30.94,30.88,30.93,18900.0,27.235,27.2879,27.235,27.2791,18900.0
2015-03-09 11:45:00,30.93,30.93,30.87,30.89,31500.0,27.2791,27.2791,27.2262,27.2438,31500.0
2015-03-09 11:50:00,30.89,30.9,30.82,30.84,29100.0,27.2438,27.2526,27.1821,27.1997,29100.0
2015-03-09 11:55:00,30.84,30.89,30.82,30.88,23400.0,27.1997,27.2438,27.1821,27.235,23400.0
2015-03-09 12:00:00,30.88,30.89,30.83,30.85,59900.0,27.235,27.2438,27.1909,27.2085,59900.0
2015-03-09 12:05:00,30.85,30.85,30.8,30.81,92000.0,27.2085,27.2085,27.1644,27.1733,92000.0
2015-03-09 12:10:00,30.8,30.83,30.78,30.81,63100.0,27.1644,27.1909,27.1468,27.1733,63100.0
2015-03-09 12:15:00,30.8,30.83,30.75,30.77,45300.0,27.1644,27.1909,27.1203,27.138,45300.0
2015-03-09 12:20:00,30.77,30.83,30.76,30.82,27800.0,27.138,27.1909,27.1292,27.1821,27800.0
2015-03-09 12:25:00,30.81,30.84,30.79,30.83,17900.0,27.1733,27.1997,27.1556,27.1909,17900.0
2015-03-09 12:30:00,30.84,30.85,30.81,30.85,59300.0,27.1997,27.2085,27.1733,27.2085,59300.0
2015-03-09 12:35:00,30.85,30.86,30.81,30.83,34600.0,27.2085,27.2174,27.1733,27.1909,34600.0
2015-03-09 12:40:00,30.82,30.83,30.8,30.82,11900.0,27.1821,27.1909,27.1644,27.1821,11900.0
2015-03-09 12:45:00,30.82,30.84,30.79,30.79,28700.0,27.1821,27.1997,27.1556,27.1556,28700.0
2015-03-09 12:50:00,30.79,30.84,30.79,30.84,61900.0,27.1556,27.1997,27.1556,27.1997,61900.0
2015-03-09 12:55:00,30.85,30.87,30.83,30.86,32200.0,27.2085,27.2262,27.1909,27.2174,32200.0
2015-03-09 13:00:00,30.86,30.87,30.84,30.85,56700.0,27.2174,27.2262,27.1997,27.2085,56700.0
2015-03-09 13:05:00,30.85,30.87,30.84,30.85,47200.0,27.2085,27.2262,27.1997,27.2085,47200.0
2015-03-09 13:10:00,30.85,30.85,30.78,30.78,56300.0,27.2085,27.2085,27.1468,27.1468,56300.0
2015-03-09 13:15:00,30.79,30.8,30.74,30.74,65000.0,27.1556,27.1644,27.1115,27.1115,65000.0
2015-03-09 13:20:00,30.73,30.78,30.73,30.77,35200.0,27.1027,27.1468,27.1027,27.138,35200.0
2015-03-09 13:25:00,30.76,30.82,30.75,30.82,29500.0,27.1292,27.1821,27.1203,27.1821,29500.0
2015-03-09 13:30:00,30.82,30.83,30.8,30.81,53800.0,27.1821,27.1909,27.1644,27.1733,53800.0
2015-03-09 13:35:00,30.81,30.82,30.8,30.8,58500.0,27.1733,27.1821,27.1644,27.1644,58500.0
2015-03-09 13:40:00,30.8,30.83,30.79,30.8,90900.0,27.1644,27.1909,27.1556,27.1644,90900.0
2015-03-09 13:45:00,30.81,30.82,30.8,30.82,24500.0,27.1733,27.1821,27.1644,27.1821,24500.0
2015-03-09 13:50:00,30.81,30.87,30.81,30.87,52600.0,27.1733,27.2262,27.1733,27.2262,52600.0
2015-03-09 13:55:00,30.87,30.88,30.84,30.86,70800.0,27.2262,27.235,27.1997,27.2174,70800.0
2015-03-09 14:00:00,30.86,30.86,30.82,30.83,48400.0,27.2174,27.2174,27.1821,27.1909,48400.0
2015-03-09 14:05:00,30.83,30.88,30.83,30.87,58400.0,27.1909,27.235,27.1909,27.2262,58400.0
2015-03-09 14:10:00,30.86,30.86,30.84,30.85,49000.0,27.2174,27.2174,27.1997,27.2085,49000.0
2015-03-09 14:15:00,30.84,30.85,30.81,30.84,271700.0,27.1997,27.2085,27.1733,27.1997,271700.0
2015-03-09 14:20:00,30.84,30.88,30.83,30.87,89600.0,27.1997,27.235,27.1909,27.2262,89600.0
2015-03-09 14:25:00,30.88,30.88,30.83,30.87,65700.0,27.235,27.235,27.1909,27.2262,65700.0
2015-03-09 14:30:00,30.86,30.87,30.82,30.87,58200.0,27.2174,27.2262,27.1821,27.2262,58200.0
2015-03-09 14:35:00,30.87,30.89,30.83,30.89,76400.0,27.2262,27.2438,27.1909,27.2438,76400.0
2015-03-09 14:40:00,30.89,30.91,30.87,30.91,130200.0,27.2438,27.2615,27.2262,27.2615,130200.0
2015-03-09 14:45:00,30.9,30.99,30.9,30.95,88600.0,27.2526,27.332,27.2526,27.2967,88600.0
2015-03-09 14:50:00,30.94,31.0,30.94,30.98,106600.0,27.2879,27.3408,27.2879,27.3232,106600.0
2015-03-09 14:55:00,30.98,30.99,30.94,30.94,58600.0,27.3232,27.332,27.2879,27.2879,58600.0
2015-03-09 15:00:00,30.94,30.95,30.91,30.91,51000.0,27.2879,27.2967,27.2615,27.2615,51000.0
2015-03-09 15:05:00,30.91,30.94,30.9,30.93,41300.0,27.2615,27.2879,27.2526,27.2791,41300.0
2015-03-09 15:10:00,30.94,30.96,30.92,30.95,41700.0,27.2879,27.3056,27.2703,27.2967,41700.0
2015-03-09 15:15:00,30.95,30.96,30.91,30.93,66400.0,27.2967,27.3056,27.2615,27.2791,66400.0
2015-03-09 15:20:00,30.93,30.97,30.93,30.94,157900.0,27.2791,27.3144,27.2791,27.2879,157900.0
2015-03-09 15:25:00,30.94,31.01,30.93,30.98,99500.0,27.2879,27.3497,27.2791,27.3232,99500.0
2015-03-09 15:30:00,30.98,31.04,30.97,31.01,142700.0,27.3232,27.3761,27.3144,27.3497,142700.0
2015-03-09 15:35:00,31.0,31.01,30.97,30.99,69200.0,27.3408,27.3497,27.3144,27.332,69200.0
2015-03-09 15:40:00,30.99,31.01,30.96,30.97,109500.0,27.332,27.3497,27.3056,27.3144,109500.0
2015-03-09 15:45:00,30.96,31.01,30.95,31.0,719600.0,27.3056,27.3497,27.2967,27.3408,719600.0
2015-03-09 15:50:00,31.0,31.02,30.98,31.01,380600.0,27.3408,27.3585,27.3232,27.3497,380600.0
2015-03-09 15:55:00,31.01,31.01,30.97,30.99,326200.0,27.3497,27.3497,27.3144,27.332,326200.0
2015-03-10 09:30:00,30.54,30.7,30.43,30.67,334600.0,26.9351,27.0763,26.8381,27.0498,334600.0
2015-03-10 09:35:00,30.68,30.75,30.59,30.63,106800.0,27.0586,27.1203,26.9792,27.0145,106800.0
2015-03-10 09:40:00,30.62,30.64,30.42,30.42,170000.0,27.0057,27.0233,26.8293,26.8293,170000.0
2015-03-10 09:45:00,30.41,30.46,30.38,30.45,60700.0,26.8205,26.8646,26.794,26.8558,60700.0
2015-03-10 09:50:00,30.44,30.54,30.4,30.54,161000.0,26.8469,26.9351,26.8117,26.9351,161000.0
2015-03-10 09:55:00,30.55,30.59,30.52,30.58,42800.0,26.944,26.9792,26.9175,26.9704,42800.0
2015-03-10 10:00:00,30.58,30.6,30.52,30.57,125400.0,26.9704,26.9881,26.9175,26.9616,125400.0
2015-03-10 10:05:00,30.57,30.59,30.53,30.58,122100.0,26.9616,26.9792,26.9263,26.9704,122100.0
2015-03-10 10:10:00,30.58,30.58,30.43,30.46,144700.0,26.9704,26.9704,26.8381,26.8646,144700.0
2015-03-10 10:15:00,30.46,30.52,30.41,30.51,99500.0,26.8646,26.9175,26.8205,26.9087,99500.0
2015-03-10 10:20:00,30.51,30.51,30.46,30.49,31300.0,26.9087,26.9087,26.8646,26.891,31300.0
2015-03-10 10:25:00,30.49,30.51,30.4,30.51,44600.0,26.891,26.9087,26.8117,26.9087,44600.0
2015-03-10 10:30:00,30.52,30.53,30.45,30.46,53500.0,26.9175,26.9263,26.8558,26.8646,53500.0
2015-03-10 10:35:00,30.46,30.48,30.4,30.47,63400.0,26.8646,26.8822,26.8117,26.8734,63400.0
2015-03-10 10:40:00,30.46,30.51,30.45,30.5,68000.0,26.8646,26.9087,26.8558,26.8999,68000.0
2015-03-10 10:45:00,30.5,30.57,30.5,30.57,38300.0,26.8999,26.9616,26.8999,26.9616,38300.0
2015-03-10 10:50:00,30.57,30.67,30.56,30.65,48500.0,26.9616,27.0498,26.9528,27.0322,48500.0
2015-03-10 10:55:00,30.65,30.74,30.65,30.69,70800.0,27.0322,27.1115,27.0322,27.0674,70800.0
2015-03-10 11:00:00,30.68,30.75,30.66,30.74,89000.0,27.0586,27.1203,27.041,27.1115,89000.0
2015-03-10 11:05:00,30.73,30.81,30.72,30.79,54600.0,27.1027,27.1733,27.0939,27.1556,54600.0
2015-03-10 11:10:00,30.79,30.87,30.79,30.87,174700.0,27.1556,27.2262,27.1556,27.2262,174700.0
2015-03-10 11:15:00,30.88,30.92,30.86,30.91,98500.0,27.235,27.2703,27.2174,27.2615,98500.0
2015-03-10 11:20:00,30.91,30.95,30.9,30.92,57200.0,27.2615,27.2967,27.2526,27.2703,57200.0
2015-03-10 11:25:00,30.92,30.94,30.84,30.88,34200.0,27.2703,27.2879,27.1997,27.235,34200.0
2015-03-10 11:30:00,30.88,30.9,30.83,30.83,23000.0,27.235,27.2526,27.1909,27.1909,23000.0
2015-03-10 11:35:00,30.84,30.85,30.77,30.77,55800.0,27.1997,27.2085,27.138,27.138,55800.0
2015-03-10 11:40:00,30.77,30.78,30.7,30.71,41700.0,27.138,27.1468,27.0763,27.0851,41700.0
2015-03-10 11:45:00,30.69,30.7,30.66,30.68,63500.0,27.0674,27.0763,27.041,27.0586,63500.0
2015-03-10 11:50:00,30.66,30.71,30.64,30.64,74700.0,27.041,27.0851,27.0233,27.0233,74700.0
2015-03-10 11:55:00,30.64,30.69,30.62,30.62,50100.0,27.0233,27.0674,27.0057,27.0057,50100.0
2015-03-10 12:00:00,30.62,30.62,30.5,30.56,228100.0,27.0057,27.0057,26.8999,26.9528,228100.0
2015-03-10 12:05:00,30.57,30.62,30.55,30.62,39700.0,26.9616,27.0057,26.944,27.0057,39700.0
2015-03-10 12:10:00,30.62,30.69,30.61,30.66,31100.0,27.0057,27.0674,26.9969,27.041,31100.0
2015-03-10 12:15:00,30.66,30.68,30.63,30.64,47000.0,27.041,27.0586,27.0145,27.0233,47000.0
2015-03-10 12:20:00,30.64,30.65,30.6,30.61,83400.0,27.0233,27.0322,26.9881,26.9969,83400.0
2015-03-10 12:25:00,30.61,30.63,30.59,30.59,31500.0,26.9969,27.0145,26.9792,26.9792,31500.0
2015-03-10 12:30:00,30.59,30.61,30.55,30.55,35400.0,26.9792,26.9969,26.944,26.944,35400.0
2015-03-10 12:35:00,30.55,30.63,30.55,30.61,37900.0,26.944,27.0145,26.944,26.9969,37900.0
2015-03-10 12:40:00,30.61,30.63,30.58,30.61,41500.0,26.9969,27.0145,26.9704,26.9969,41500.0
2015-03-10 12:45:00,30.61,30.65,30.58,30.61,35900.0,26.9969,27.0322,26.9704,26.9969,35900.0
2015-03-10 12:50:00,30.6,30.62,30.57,30.58,22700.0,26.9881,27.0057,26.9616,26.9704,22700.0
2015-03-10 12:55:00,30.59,30.64,30.57,30.61,99200.0,26.9792,27.0233,26.9616,26.9969,99200.0
2015-03-10 13:00:00,30.61,30.66,30.6,30.65,50300.0,26.9969,27.041,26.9881,27.0322,50300.0
2015-03-10 13:05:00,30.64,30.68,30.58,30.59,34100.0,27.0233,27.0586,26.9704,26.9792,34100.0
2015-03-10 13:10:00,30.59,30.6,30.55,30.55,30500.0,26.9792,26.9881,26.944,26.944,30500.0
2015-03-10 13:15:00,30.55,30.6,30.53,30.59,52600.0,26.944,26.9881,26.9263,26.9792,52600.0
2015-03-10 13:20:00,30.59,30.68,30.58,30.66,53500.0,26.9792,27.0586,26.9704,27.041,53500.0
2015-03-10 13:25:00,30.66,30.67,30.58,30.58,19700.0,27.041,27.0498,26.9704,26.9704,19700.0
2015-03-10 13:30:00,30.59,30.59,30.54,30.57,45100.0,26.9792,26.9792,26.9351,26.9616,45100.0
2015-03-10 13:35:00,30.57,30.58,30.55,30.57,24500.0,26.9616,26.9704,26.944,26.9616,24500.0
2015-03-10 13:40:00,30.57,30.59,30.54,30.58,27400.0,26.9616,26.9792,26.9351,26.9704,27400.0
2015-03-10 13:45:00,30.58,30.61,30.56,30.6,31500.0,26.9704,26.9969,26.9528,26.9881,31500.0
2015-03-10 13:50:00,30.59,30.61,30.57,30.59,23200.0,26.9792,26.9969,26.9616,26.9792,23200.0
2015-03-10 13:55:00,30.6,30.6,30.56,30.6,20500.0,26.9881,26.9881,26.9528,26.9881,20500.0
2015-03-10 14:00:00,30.61,30.61,30.56,30.59,24100.0,26.9969,26.9969,26.9528,26.9792,24100.0
2015-03-10 14:05:00,30.59,30.62,30.58,30.61,30900.0,26.9792,27.0057,26.9704,26.9969,30900.0
2015-03-10 14:10:00,30.61,30.62,30.49,30.51,105200.0,26.9969,27.0057,26.891,26.9087,105200.0
2015-03-10 14:15:00,30.52,30.55,30.51,30.53,43200.0,26.9175,26.944,26.9087,26.9263,43200.0
2015-03-10 14:20:00,30.52,30.53,30.45,30.46,42100.0,26.9175,26.9263,26.8558,26.8646,42100.0
2015-03-10 14:25:00,30.46,30.49,30.42,30.45,22600.0,26.8646,26.891,26.8293,26.8558,22600.0
2015-03-10 14:30:00,30.45,30.51,30.44,30.5,35700.0,26.8558,26.9087,26.8469,26.8999,35700.0
2015-03-10 14:35:00,30.5,30.5,30.46,30.49,37500.0,26.8999,26.8999,26.8646,26.891,37500.0
2015-03-10 14:40:00,30.49,30.49,30.42,30.46,31100.0,26.891,26.891,26.8293,26.8646,31100.0
2015-03-10 14:45:00,30.46,30.51,30.45,30.47,81700.0,26.8646,26.9087,26.8558,26.8734,81700.0
2015-03-10 14:50:00,30.47,30.47,30.41,30.42,44600.0,26.8734,26.8734,26.8205,26.8293,44600.0
2015-03-10 14:55:00,30.43,30.47,30.4,30.42,72600.0,26.8381,26.8734,26.8117,26.8293,72600.0
2015-03-10 15:00:00,30.43,30.47,30.4,30.43,42800.0,26.8381,26.8734,26.8117,26.8381,42800.0
2015-03-10 15:05:00,30.43,30.47,30.41,30.47,33500.0,26.8381,26.8734,26.8205,26.8734,33500.0
2015-03-10 15:10:00,30.47,30.48,30.43,30.45,45300.0,26.8734,26.8822,26.8381,26.8558,45300.0
2015-03-10 15:15:00,30.45,30.49,30.42,30.48,82200.0,26.8558,26.891,26.8293,26.8822,82200.0
2015-03-10 15:20:00,30.49,30.52,30.48,30.49,48200.0,26.891,26.9175,26.8822,26.891,48200.0
2015-03-10 15:25:00,30.49,30.49,30.42,30.43,88000.0,26.891,26.891,26.8293,26.8381,88000.0
2015-03-10 15:30:00,30.43,30.43,30.35,30.4,87900.0,26.8381,26.8381,26.7676,26.8117,87900.0
2015-03-10 15:35:00,30.39,30.42,30.39,30.41,60100.0,26.8028,26.8293,26.8028,26.8205,60100.0
2015-03-10 15:40:00,30.41,30.45,30.4,30.42,90700.0,26.8205,26.8558,26.8117,26.8293,90700.0
2015-03-10 15:45:00,30.41,30.42,30.37,30.39,148100.0,26.8205,26.8293,26.7852,26.8028,148100.0
2015-03-10 15:50:00,30.39,30.41,30.37,30.39,168800.0,26.8028,26.8205,26.7852,26.8028,168800.0
2015-03-10 15:55:00,30.39,30.39,30.3,30.31,384300.0,26.8028,26.8028,26.7235,26.7323,384300.0
2015-03-11 09:30:00,30.37,30.66,30.33,30.65,150500.0,26.7852,27.041,26.7499,27.0322,150500.0
2015-03-11 09:35:00,30.65,30.66,30.5,30.56,50500.0,27.0322,27.041,26.8999,26.9528,50500.0
2015-03-11 09:40:00,30.54,30.8,30.53,30.78,72200.0,26.9351,27.1644,26.9263,27.1468,72200.0
2015-03-11 09:45:00,30.78,30.86,30.75,30.8,88000.0,27.1468,27.2174,27.1203,27.1644,88000.0
2015-03-11 09:50:00,30.79,30.85,30.65,30.67,120000.0,27.1556,27.2085,27.0322,27.0498,120000.0
2015-03-11 09:55:00,30.67,30.71,30.6,30.65,73500.0,27.0498,27.0851,26.9881,27.0322,73500.0
2015-03-11 10:00:00,30.66,30.78,30.66,30.75,55300.0,27.041,27.1468,27.041,27.1203,55300.0
2015-03-11 10:05:00,30.76,30.87,30.75,30.87,44500.0,27.1292,27.2262,27.1203,27.2262,44500.0
2015-03-11 10:10:00,30.86,30.88,30.79,30.8,55900.0,27.2174,27.235,27.1556,27.1644,55900.0
2015-03-11 10:15:00,30.81,30.86,30.77,30.8,28200.0,27.1733,27.2174,27.138,27.1644,28200.0
2015-03-11 10:20:00,30.79,30.87,30.79,30.86,42900.0,27.1556,27.2262,27.1556,27.2174,42900.0
2015-03-11 10:25:00,30.86,30.91,30.85,30.88,46100.0,27.2174,27.2615,27.2085,27.235,46100.0
2015-03-11 10:30:00,30.88,30.91,30.76,30.76,44800.0,27.235,27.2615,27.1292,27.1292,44800.0
2015-03-11 10:35:00,30.75,30.78,30.72,30.74,69400.0,27.1203,27.1468,27.0939,27.1115,69400.0
2015-03-11 10:40:00,30.73,30.75,30.64,30.66,47200.0,27.1027,27.1203,27.0233,27.041,47200.0
2015-03-11 10:45:00,30.67,30.7,30.64,30.68,54900.0,27.0498,27.0763,27.0233,27.0586,54900.0
2015-03-11 10:50:00,30.68,30.73,30.64,30.7,64500.0,27.0586,27.1027,27.0233,27.0763,64500.0
2015-03-11 10:55:00,30.71,30.73,30.68,30.71,40600.0,27.0851,27.1027,27.0586,27.0851,40600.0
2015-03-11 11:00:00,30.72,30.79,30.72,30.77,47100.0,27.0939,27.1556,27.0939,27.138,47100.0
2015-03-11 11:05:00,30.76,30.76,30.7,30.75,23500.0,27.1292,27.1292,27.0763,27.1203,23500.0
2015-03-11 11:10:00,30.75,30.83,30.75,30.83,26800.0,27.1203,27.1909,27.1203,27.1909,26800.0
2015-03-11 11:15:00,30.83,30.87,30.81,30.82,57900.0,27.1909,27.2262,27.1733,27.1821,57900.0
2015-03-11 11:20:00,30.82,30.84,30.77,30.8,35600.0,27.1821,27.1997,27.138,27.1644,35600.0
2015-03-11 11:25:00,30.79,30.9,30.79,30.9,30300.0,27.1556,27.2526,27.1556,27.2526,30300.0
2015-03-11 11:30:00,30.9,30.91,30.86,30.86,50700.0,27.2526,27.2615,27.2174,27.2174,50700.0
2015-03-11 11:35:00,30.87,30.89,30.84,30.88,34500.0,27.2262,27.2438,27.1997,27.235,34500.0
2015-03-11 11:40:00,30.87,30.92,30.86,30.87,62800.0,27.2262,27.2703,27.2174,27.2262,62800.0
2015-03-11 11:45:00,30.88,30.89,30.85,30.89,30300.0,27.235,27.2438,27.2085,27.2438,30300.0
2015-03-11 11:50:00,30.88,30.9,30.85,30.9,23400.0,27.235,27.2526,27.2085,27.2526,23400.0
2015-03-11 11:55:00,30.89,30.94,30.88,30.94,28700.0,27.2438,27.2879,27.235,27.2879,28700.0
2015-03-11 12:00:00,30.94,30.94,30.88,30.9,27100.0,27.2879,27.2879,27.235,27.2526,27100.0
2015-03-11 12:05:00,30.9,30.9,30.84,30.88,21800.0,27.2526,27.2526,27.1997,27.235,21800.0
2015-03-11 12:10:00,30.88,30.96,30.87,30.96,30100.0,27.235,27.3056,27.2262,27.3056,30100.0
2015-03-11 12:15:00,30.96,30.99,30.94,30.99,41600.0,27.3056,27.332,27.2879,27.332,41600.0
2015-03-11 12:20:00,30.98,30.99,30.87,30.89,50600.0,27.3232,27.332,27.2262,27.2438,50600.0
2015-03-11 12:25:00,30.89,30.89,30.84,30.88,28300.0,27.2438,27.2438,27.1997,27.235,28300.0
2015-03-11 12:30:00,30.89,30.97,30.87,30.97,44800.0,27.2438,27.3144,27.2262,27.3144,44800.0
2015-03-11 12:35:00,30.96,30.97,30.92,30.96,51500.0,27.3056,27.3144,27.2703,27.3056,51500.0
2015-03-11 12:40:00,30.98,31.0,30.9,30.92,78300.0,27.3232,27.3408,27.2526,27.2703,78300.0
2015-03-11 12:45:00,30.92,30.93,30.88,30.89,89200.0,27.2703,27.2791,27.235,27.2438,89200.0
2015-03-11 12:50:00,30.9,30.91,30.88,30.9,106900.0,27.2526,27.2615,27.235,27.2526,106900.0
2015-03-11 12:55:00,30.89,30.9,30.86,30.87,80700.0,27.2438,27.2526,27.2174,27.2262,80700.0
2015-03-11 13:00:00,30.86,30.87,30.83,30.84,44100.0,27.2174,27.2262,27.1909,27.1997,44100.0
2015-03-11 13:05:00,30.84,30.92,30.82,30.91,30400.0,27.1997,27.2703,27.1821,27.2615,30400.0
2015-03-11 13:10:00,30.91,30.92,30.88,30.89,37700.0,27.2615,27.2703,27.235,27.2438,37700.0
2015-03-11 13:15:00,30.9,30.91,30.77,30.78,160500.0,27.2526,27.2615,27.138,27.1468,160500.0
2015-03-11 13:20:00,30.77,30.8,30.74,30.78,65300.0,27.138,27.1644,27.1115,27.1468,65300.0
2015-03-11 13:25:00,30.78,30.78,30.74,30.76,56200.0,27.1468,27.1468,27.1115,27.1292,56200.0
2015-03-11 13:30:00,30.76,30.76,30.65,30.67,108300.0,27.1292,27.1292,27.0322,27.0498,108300.0
2015-03-11 13:35:00,30.68,30.7,30.65,30.7,42500.0,27.0586,27.0763,27.0322,27.0763,42500.0
2015-03-11 13:40:00,30.7,30.7,30.61,30.61,46300.0,27.0763,27.0763,26.9969,26.9969,46300.0
2015-03-11 13:45:00,30.61,30.61,30.55,30.57,70600.0,26.9969,26.9969,26.944,26.9616,70600.0
2015-03-11 13:50:00,30.56,30.61,30.55,30.61,80300.0,26.9528,26.9969,26.944,26.9969,80300.0
2015-03-11 13:55:00,30.61,30.69,30.61,30.69,25800.0,26.9969,27.0674,26.9969,27.0674,25800.0
2015-03-11 14:00:00,30.69,30.72,30.68,30.7,36100.0,27.0674,27.0939,27.0586,27.0763,36100.0
2015-03-11 14:05:00,30.7,30.73,30.69,30.69,75800.0,27.0763,27.1027,27.0674,27.0674,75800.0
2015-03-11 14:10:00,30.69,30.7,30.65,30.66,49400.0,27.0674,27.0763,27.0322,27.041,49400.0
2015-03-11 14:15:00,30.65,30.73,30.64,30.7,82100.0,27.0322,27.1027,27.0233,27.0763,82100.0
2015-03-11 14:20:00,30.71,30.74,30.7,30.72,17000.0,27.0851,27.1115,27.0763,27.0939,17000.0
2015-03-11 14:25:00,30.73,30.78,30.72,30.77,20700.0,27.1027,27.1468,27.0939,27.138,20700.0
2015-03-11 14:30:00,30.77,30.8,30.77,30.8,46200.0,27.138,27.1644,27.138,27.1644,46200.0
2015-03-11 14:35:00,30.79,30.86,30.78,30.86,33400.0,27.1556,27.2174,27.1468,27.2174,33400.0
2015-03-11 14:40:00,30.86,30.86,30.75,30.8,55900.0,27.2174,27.2174,27.1203,27.1644,55900.0
2015-03-11 14:45:00,30.8,30.83,30.79,30.83,58900.0,27.1644,27.1909,27.1556,27.1909,58900.0
2015-03-11 14:50:00,30.83,30.84,30.79,30.8,45700.0,27.1909,27.1997,27.1556,27.1644,45700.0
2015-03-11 14:55:00,30.8,30.85,30.78,30.85,73900.0,27.1644,27.2085,27.1468,27.2085,73900.0
2015-03-11 15:00:00,30.85,30.85,30.79,30.8,83900.0,27.2085,27.2085,27.1556,27.1644,83900.0
2015-03-11 15:05:00,30.79,30.79,30.74,30.74,69700.0,27.1556,27.1556,27.1115,27.1115,69700.0
2015-03-11 15:10:00,30.75,30.76,30.69,30.69,72100.0,27.1203,27.1292,27.0674,27.0674,72100.0
2015-03-11 15:15:00,30.7,30.72,30.69,30.71,62400.0,27.0763,27.0939,27.0674,27.0851,62400.0
2015-03-11 15:20:00,30.71,30.71,30.67,30.68,56600.0,27.0851,27.0851,27.0498,27.0586,56600.0
2015-03-11 15:25:00,30.69,30.74,30.66,30.67,60800.0,27.0674,27.1115,27.041,27.0498,60800.0
2015-03-11 15:30:00,30.67,30.67,30.6,30.63,94200.0,27.0498,27.0498,26.9881,27.0145,94200.0
2015-03-11 15:35:00,30.64,30.66,30.61,30.65,64900.0,27.0233,27.041,26.9969,27.0322,64900.0
2015-03-11 15:40:00,30.65,30.7,30.61,30.7,86900.0,27.0322,27.0763,26.9969,27.0763,86900.0
2015-03-11 15:45:00,30.69,30.69,30.64,30.66,112700.0,27.0674,27.0674,27.0233,27.041,112700.0
2015-03-11 15:50:00,30.66,30.71,30.65,30.7,166700.0,27.041,27.0851,27.0322,27.0763,166700.0
2015-03-11 15:55:00,30.69,30.72,30.68,30.68,288500.0,27.0674,27.0939,27.0586,27.0586,288500.0
2015-03-12 09:30:00,30.77,30.99,30.76,30.88,308900.0,27.138,27.332,27.1292,27.235,308900.0
2015-03-12 09:35:00,30.89,30.91,30.74,30.86,145300.0,27.2438,27.2615,27.1115,27.2174,145300.0
2015-03-12 09:40:00,30.87,30.91,30.84,30.85,206500.0,27.2262,27.2615,27.1997,27.2085,206500.0
2015-03-12 09:45:00,30.85,30.86,30.64,30.73,189400.0,27.2085,27.2174,27.0233,27.1027,189400.0
2015-03-12 09:50:00,30.73,30.79,30.63,30.67,101300.0,27.1027,27.1556,27.0145,27.0498,101300.0
2015-03-12 09:55:00,30.68,30.78,30.63,30.71,85600.0,27.0586,27.1468,27.0145,27.0851,85600.0
2015-03-12 10:00:00,30.72,30.73,30.6,30.61,128700.0,27.0939,27.1027,26.9881,26.9969,128700.0
2015-03-12 10:05:00,30.61,30.71,30.61,30.7,166300.0,26.9969,27.0851,26.9969,27.0763,166300.0
2015-03-12 10:10:00,30.7,30.72,30.67,30.71,64800.0,27.0763,27.0939,27.0498,27.0851,64800.0
2015-03-12 10:15:00,30.71,30.73,30.6,30.6,72600.0,27.0851,27.1027,26.9881,26.9881,72600.0
2015-03-12 10:20:00,30.61,30.62,30.55,30.55,116500.0,26.9969,27.0057,26.944,26.944,116500.0
2015-03-12 10:25:00,30.55,30.55,30.48,30.52,104100.0,26.944,26.944,26.8822,26.9175,104100.0
2015-03-12 10:30:00,30.52,30.54,30.51,30.52,75100.0,26.9175,26.9351,26.9087,26.9175,75100.0
2015-03-12 10:35:00,30.51,30.51,30.42,30.45,73100.0,26.9087,26.9087,26.8293,26.8558,73100.0
2015-03-12 10:40:00,30.45,30.5,30.39,30.42,78500.0,26.8558,26.8999,26.8028,26.8293,78500.0
2015-03-12 10:45:00,30.41,30.46,30.37,30.43,51900.0,26.8205,26.8646,26.7852,26.8381,51900.0
2015-03-12 10:50:00,30.43,30.56,30.43,30.56,25000.0,26.8381,26.9528,26.8381,26.9528,25000.0
2015-03-12 10:55:00,30.56,30.65,30.55,30.62,80100.0,26.9528,27.0322,26.944,27.0057,80100.0
2015-03-12 11:00:00,30.62,30.66,30.56,30.56,56700.0,27.0057,27.041,26.9528,26.9528,56700.0
2015-03-12 11:05:00,30.56,30.61,30.56,30.6,43200.0,26.9528,26.9969,26.9528,26.9881,43200.0
2015-03-12 11:10:00,30.6,30.63,30.59,30.62,56900.0,26.9881,27.0145,26.9792,27.0057,56900.0
2015-03-12 11:15:00,30.62,30.69,30.61,30.67,44200.0,27.0057,27.0674,26.9969,27.0498,44200.0
2015-03-12 11:20:00,30.67,30.69,30.65,30.66,42100.0,27.0498,27.0674,27.0322,27.041,42100.0
2015-03-12 11:25:00,30.65,30.69,30.64,30.69,42500.0,27.0322,27.0674,27.0233,27.0674,42500.0
2015-03-12 11:30:00,30.69,30.71,30.66,30.66,49200.0,27.0674,27.0851,27.041,27.041,49200.0
2015-03-12 11:35:00,30.66,30.7,30.65,30.67,30600.0,27.041,27.0763,27.0322,27.0498,30600.0
2015-03-12 11:40:00,30.68,30.71,30.68,30.71,8600.0,27.0586,27.0851,27.0586,27.0851,8600.0
2015-03-12 11:45:00,30.71,30.74,30.7,30.74,19200.0,27.0851,27.1115,27.0763,27.1115,19200.0
2015-03-12 11:50:00,30.74,30.78,30.73,30.75,43700.0,27.1115,27.1468,27.1027,27.1203,43700.0
2015-03-12 11:55:00,30.74,30.81,30.74,30.8,33100.0,27.1115,27.1733,27.1115,27.1644,33100.0
2015-03-12 12:00:00,30.8,30.81,30.77,30.81,25100.0,27.1644,27.1733,27.138,27.1733,25100.0
2015-03-12 12:05:00,30.81,30.82,30.79,30.8,23800.0,27.1733,27.1821,27.1556,27.1644,23800.0
2015-03-12 12:10:00,30.8,30.81,30.77,30.78,24200.0,27.1644,27.1733,27.138,27.1468,24200.0
2015-03-12 12:15:00,30.79,30.84,30.78,30.83,19500.0,27.1556,27.1997,27.1468,27.1909,19500.0
2015-03-12 12:20:00,30.83,30.85,30.73,30.74,45800.0,27.1909,27.2085,27.1027,27.1115,45800.0
2015-03-12 12:25:00,30.74,30.76,30.73,30.75,60300.0,27.1115,27.1292,27.1027,27.1203,60300.0
2015-03-12 12:30:00,30.75,30.75,30.71,30.73,47400.0,27.1203,27.1203,27.0851,27.1027,47400.0
2015-03-12 12:35:00,30.73,30.74,30.72,30.73,19400.0,27.1027,27.1115,27.0939,27.1027,19400.0
2015-03-12 12:40:00,30.73,30.73,30.69,30.72,24700.0,27.1027,27.1027,27.0674,27.0939,24700.0
2015-03-12 12:45:00,30.72,30.74,30.72,30.72,16500.0,27.0939,27.1115,27.0939,27.0939,16500.0
2015-03-12 12:50:00,30.72,30.75,30.71,30.74,20100.0,27.0939,27.1203,27.0851,27.1115,20100.0
2015-03-12 12:55:00,30.74,30.75,30.72,30.74,14000.0,27.1115,27.1203,27.0939,27.1115,14000.0
2015-03-12 13:00:00,30.73,30.76,30.71,30.76,23900.0,27.1027,27.1292,27.0851,27.1292,23900.0
2015-03-12 13:05:00,30.76,30.8,30.75,30.79,32100.0,27.1292,27.1644,27.1203,27.1556,32100.0
2015-03-12 13:10:00,30.8,30.82,30.79,30.81,30000.0,27.1644,27.1821,27.1556,27.1733,30000.0
2015-03-12 13:15:00,30.82,30.86,30.82,30.86,32500.0,27.1821,27.2174,27.1821,27.2174,32500.0
2015-03-12 13:20:00,30.86,30.86,30.81,30.83,18400.0,27.2174,27.2174,27.1733,27.1909,18400.0
2015-03-12 13:25:00,30.83,30.85,30.8,30.83,36200.0,27.1909,27.2085,27.1644,27.1909,36200.0
2015-03-12 13:30:00,30.83,30.84,30.79,30.84,24700.0,27.1909,27.1997,27.1556,27.1997,24700.0
2015-03-12 13:35:00,30.84,30.86,30.82,30.82,28500.0,27.1997,27.2174,27.1821,27.1821,28500.0
2015-03-12 13:40:00,30.81,30.81,30.77,30.78,73300.0,27.1733,27.1733,27.138,27.1468,73300.0
2015-03-12 13:45:00,30.77,30.78,30.73,30.74,172900.0,27.138,27.1468,27.1027,27.1115,172900.0
2015-03-12 13:50:00,30.74,30.78,30.73,30.76,26000.0,27.1115,27.1468,27.1027,27.1292,26000.0
2015-03-12 13:55:00,30.76,30.79,30.72,30.73,44900.0,27.1292,27.1556,27.0939,27.1027,44900.0
2015-03-12 14:00:00,30.73,30.73,30.7,30.73,30900.0,27.1027,27.1027,27.0763,27.1027,30900.0
2015-03-12 14:05:00,30.73,30.76,30.72,30.76,33600.0,27.1027,27.1292,27.0939,27.1292,33600.0
2015-03-12 14:10:00,30.76,30.83,30.76,30.8,25700.0,27.1292,27.1909,27.1292,27.1644,25700.0
2015-03-12 14:15:00,30.8,30.81,30.78,30.8,22400.0,27.1644,27.1733,27.1468,27.1644,22400.0
2015-03-12 14:20:00,30.8,30.83,30.79,30.82,27400.0,27.1644,27.1909,27.1556,27.1821,27400.0
2015-03-12 14:25:00,30.82,30.83,30.79,30.82,39800.0,27.1821,27.1909,27.1556,27.1821,39800.0
2015-03-12 14:30:00,30.82,30.84,30.8,30.83,33300.0,27.1821,27.1997,27.1644,27.1909,33300.0
2015-03-12 14:35:00,30.84,30.88,30.83,30.86,26500.0,27.1997,27.235,27.1909,27.2174,26500.0
2015-03-12 14:40:00,30.87,30.88,30.8,30.88,46200.0,27.2262,27.235,27.1644,27.235,46200.0
2015-03-12 14:45:00,30.87,30.89,30.87,30.89,24000.0,27.2262,27.2438,27.2262,27.2438,24000.0
2015-03-12 14:50:00,30.89,30.91,30.88,30.89,43900.0,27.2438,27.2615,27.235,27.2438,43900.0
2015-03-12 14:55:00,30.89,30.98,30.89,30.98,77000.0,27.2438,27.3232,27.2438,27.3232,77000.0
2015-03-12 15:00:00,30.98,31.0,30.97,30.99,65800.0,27.3232,27.3408,27.3144,27.332,65800.0
2015-03-12 15:05:00,31.0,31.03,30.99,31.03,53800.0,27.3408,27.3673,27.332,27.3673,53800.0
2015-03-12 15:10:00,31.03,31.06,31.01,31.03,53200.0,27.3673,27.3938,27.3497,27.3673,53200.0
2015-03-12 15:15:00,31.03,31.05,31.0,31.04,85800.0,27.3673,27.3849,27.3408,27.3761,85800.0
2015-03-12 15:20:00,31.04,31.07,31.03,31.07,49500.0,27.3761,27.4026,27.3673,27.4026,49500.0
2015-03-12 15:25:00,31.07,31.1,31.06,31.1,60900.0,27.4026,27.429,27.3938,27.429,60900.0
2015-03-12 15:30:00,31.1,31.13,31.06,31.07,76800.0,27.429,27.4555,27.3938,27.4026,76800.0
2015-03-12 15:35:00,31.07,31.11,31.06,31.11,63200.0,27.4026,27.4379,27.3938,27.4379,63200.0
2015-03-12 15:40:00,31.11,31.11,31.06,31.07,97800.0,27.4379,27.4379,27.3938,27.4026,97800.0
2015-03-12 15:45:00,31.07,31.09,31.06,31.09,223200.0,27.4026,27.4202,27.3938,27.4202,223200.0
2015-03-12 15:50:00,31.08,31.09,31.05,31.05,195600.0,27.4114,27.4202,27.3849,27.3849,195600.0
2015-03-12 15:55:00,31.05,31.07,31.03,31.07,685200.0,27.3849,27.4026,27.3673,27.4026,685200.0
2015-03-13 09:30:00,30.5,30.69,30.42,30.61,372700.0,26.8999,27.0674,26.8293,26.9969,372700.0
2015-03-13 09:35:00,30.61,30.7,30.61,30.68,269600.0,26.9969,27.0763,26.9969,27.0586,269600.0
2015-03-13 09:40:00,30.66,30.68,30.53,30.63,141500.0,27.041,27.0586,26.9263,27.0145,141500.0
2015-03-13 09:45:00,30.62,30.66,30.55,30.63,156600.0,27.0057,27.041,26.944,27.0145,156600.0
2015-03-13 09:50:00,30.61,30.63,30.5,30.53,92100.0,26.9969,27.0145,26.8999,26.9263,92100.0
2015-03-13 09:55:00,30.53,30.54,30.43,30.49,71800.0,26.9263,26.9351,26.8381,26.891,71800.0
2015-03-13 10:00:00,30.5,30.56,30.44,30.45,81800.0,26.8999,26.9528,26.8469,26.8558,81800.0
2015-03-13 10:05:00,30.45,30.5,30.38,30.48,120500.0,26.8558,26.8999,26.794,26.8822,120500.0
2015-03-13 10:10:00,30.48,30.63,30.47,30.63,117200.0,26.8822,27.0145,26.8734,27.0145,117200.0
2015-03-13 10:15:00,30.62,30.74,30.62,30.74,158100.0,27.0057,27.1115,27.0057,27.1115,158100.0
2015-03-13 10:20:00,30.74,30.74,30.62,30.64,115400.0,27.1115,27.1115,27.0057,27.0233,115400.0
2015-03-13 10:25:00,30.64,30.66,30.57,30.6,60000.0,27.0233,27.041,26.9616,26.9881,60000.0
2015-03-13 10:30:00,30.61,30.61,30.52,30.55,90000.0,26.9969,26.9969,26.9175,26.944,90000.0
2015-03-13 10:35:00,30.55,30.59,30.52,30.56,65100.0,26.944,26.9792,26.9175,26.9528,65100.0
2015-03-13 10:40:00,30.57,30.62,30.54,30.56,83900.0,26.9616,27.0057,26.9351,26.9528,83900.0
2015-03-13 10:45:00,30.56,30.58,30.51,30.54,50200.0,26.9528,26.9704,26.9087,26.9351,50200.0
2015-03-13 10:50:00,30.52,30.56,30.48,30.49,56700.0,26.9175,26.9528,26.8822,26.891,56700.0
2015-03-13 10:55:00,30.48,30.53,30.45,30.45,53400.0,26.8822,26.9263,26.8558,26.8558,53400.0
2015-03-13 11:00:00,30.46,30.48,30.41,30.42,129600.0,26.8646,26.8822,26.8205,26.8293,129600.0
2015-03-13 11:05:00,30.42,30.43,30.38,30.4,81200.0,26.8293,26.8381,26.794,26.8117,81200.0
2015-03-13 11:10:00,30.4,30.51,30.39,30.49,35200.0,26.8117,26.9087,26.8028,26.891,35200.0
2015-03-13 11:15:00,30.48,30.49,30.42,30.43,60500.0,26.8822,26.891,26.8293,26.8381,60500.0
2015-03-13 11:20:00,30.43,30.43,30.35,30.4,107400.0,26.8381,26.8381,26.7676,26.8117,107400.0
2015-03-13 11:25:00,30.39,30.41,30.32,30.33,152300.0,26.8028,26.8205,26.7411,26.7499,152300.0
2015-03-13 11:30:00,30.33,30.38,30.29,30.35,65600.0,26.7499,26.794,26.7146,26.7676,65600.0
2015-03-13 11:35:00,30.34,30.35,30.29,30.35,70700.0,26.7587,26.7676,26.7146,26.7676,70700.0
2015-03-13 11:40:00,30.35,30.35,30.32,30.33,68000.0,26.7676,26.7676,26.7411,26.7499,68000.0
2015-03-13 11:45:00,30.33,30.34,30.28,30.3,110700.0,26.7499,26.7587,26.7058,26.7235,110700.0
2015-03-13 11:50:00,30.3,30.31,30.26,30.31,43800.0,26.7235,26.7323,26.6882,26.7323,43800.0
2015-03-13 11:55:00,30.3,30.33,30.27,30.33,39700.0,26.7235,26.7499,26.697,26.7499,39700.0
2015-03-13 12:00:00,30.33,30.35,30.26,30.32,58500.0,26.7499,26.7676,26.6882,26.7411,58500.0
2015-03-13 12:05:00,30.32,30.39,30.32,30.38,58800.0,26.7411,26.8028,26.7411,26.794,58800.0
2015-03-13 12:10:00,30.38,30.41,30.33,30.35,52400.0,26.794,26.8205,26.7499,26.7676,52400.0
2015-03-13 12:15:00,30.33,30.34,30.29,30.31,32500.0,26.7499,26.7587,26.7146,26.7323,32500.0
2015-03-13 12:20:00,30.29,30.35,30.29,30.3,39000.0,26.7146,26.7676,26.7146,26.7235,39000.0
2015-03-13 12:25:00,30.3,30.32,30.27,30.28,77400.0,26.7235,26.7411,26.697,26.7058,77400.0
2015-03-13 12:30:00,30.29,30.37,30.28,30.33,149800.0,26.7146,26.7852,26.7058,26.7499,149800.0
2015-03-13 12:35:00,30.34,30.4,30.33,30.4,97600.0,26.7587,26.8117,26.7499,26.8117,97600.0
2015-03-13 12:40:00,30.39,30.42,30.37,30.39,50300.0,26.8028,26.8293,26.7852,26.8028,50300.0
2015-03-13 12:45:00,30.39,30.39,30.32,30.35,67400.0,26.8028,26.8028,26.7411,26.7676,67400.0
2015-03-13 12:50:00,30.35,30.35,30.26,30.27,130200.0,26.7676,26.7676,26.6882,26.697,130200.0
2015-03-13 12:55:00,30.26,30.3,30.25,30.29,67600.0,26.6882,26.7235,26.6794,26.7146,67600.0
2015-03-13 13:00:00,30.29,30.29,30.21,30.25,83900.0,26.7146,26.7146,26.6441,26.6794,83900.0
2015-03-13 13:05:00,30.25,30.3,30.22,30.24,108300.0,26.6794,26.7235,26.6529,26.6705,108300.0
2015-03-13 13:10:00,30.24,30.26,30.19,30.22,89500.0,26.6705,26.6882,26.6264,26.6529,89500.0
2015-03-13 13:15:00,30.22,30.23,30.16,30.19,72400.0,26.6529,26.6617,26.6,26.6264,72400.0
2015-03-13 13:20:00,30.2,30.21,30.15,30.16,76300.0,26.6353,26.6441,26.5912,26.6,76300.0
2015-03-13 13:25:00,30.16,30.17,30.1,30.11,86300.0,26.6,26.6088,26.5471,26.5559,86300.0
2015-03-13 13:30:00,30.11,30.22,30.1,30.19,62900.0,26.5559,26.6529,26.5471,26.6264,62900.0
2015-03-13 13:35:00,30.19,30.28,30.18,30.27,79700.0,26.6264,26.7058,26.6176,26.697,79700.0
2015-03-13 13:40:00,30.28,30.3,30.23,30.26,140800.0,26.7058,26.7235,26.6617,26.6882,140800.0
2015-03-13 13:45:00,30.25,30.28,30.22,30.23,139300.0,26.6794,26.7058,26.6529,26.6617,139300.0
2015-03-13 13:50:00,30.22,30.27,30.22,30.27,79000.0,26.6529,26.697,26.6529,26.697,79000.0
2015-03-13 13:55:00,30.27,30.28,30.23,30.24,64300.0,26.697,26.7058,26.6617,26.6705,64300.0
2015-03-13 14:00:00,30.24,30.25,30.17,30.22,59800.0,26.6705,26.6794,26.6088,26.6529,59800.0
2015-03-13 14:05:00,30.22,30.25,30.19,30.19,37400.0,26.6529,26.6794,26.6264,26.6264,37400.0
2015-03-13 14:10:00,30.19,30.25,30.18,30.2,65400.0,26.6264,26.6794,26.6176,26.6353,65400.0
2015-03-13 14:15:00,30.2,30.24,30.18,30.19,44800.0,26.6353,26.6705,26.6176,26.6264,44800.0
2015-03-13 14:20:00,30.18,30.22,30.16,30.22,45900.0,26.6176,26.6529,26.6,26.6529,45900.0
2015-03-13 14:25:00,30.22,30.23,30.15,30.18,106000.0,26.6529,26.6617,26.5912,26.6176,106000.0
2015-03-13 14:30:00,30.18,30.27,30.17,30.26,122100.0,26.6176,26.697,26.6088,26.6882,122100.0
2015-03-13 14:35:00,30.26,30.27,30.23,30.24,78500.0,26.6882,26.697,26.6617,26.6705,78500.0
2015-03-13 14:40:00,30.24,30.24,30.15,30.15,75900.0,26.6705,26.6705,26.5912,26.5912,75900.0
2015-03-13 14:45:00,30.16,30.19,30.13,30.14,102800.0,26.6,26.6264,26.5735,26.5824,102800.0
2015-03-13 14:50:00,30.14,30.17,30.12,30.13,89500.0,26.5824,26.6088,26.5647,26.5735,89500.0
2015-03-13 14:55:00,30.12,30.22,30.11,30.2,71200.0,26.5647,26.6529,26.5559,26.6353,71200.0
2015-03-13 15:00:00,30.2,30.21,30.15,30.16,116200.0,26.6353,26.6441,26.5912,26.6,116200.0
2015-03-13 15:05:00,30.15,30.17,30.13,30.16,80900.0,26.5912,26.6088,26.5735,26.6,80900.0
2015-03-13 15:10:00,30.16,30.24,30.16,30.24,72700.0,26.6,26.6705,26.6,26.6705,72700.0
2015-03-13 15:15:00,30.24,30.29,30.22,30.23,180400.0,26.6705,26.7146,26.6529,26.6617,180400.0
2015-03-13 15:20:00,30.23,30.24,30.17,30.23,187100.0,26.6617,26.6705,26.6088,26.6617,187100.0
2015-03-13 15:25:00,30.23,30.3,30.22,30.29,115900.0,26.6617,26.7235,26.6529,26.7146,115900.0
2015-03-13 15:30:00,30.29,30.31,30.22,30.24,155900.0,26.7146,26.7323,26.6529,26.6705,155900.0
2015-03-13 15:35:00,30.24,30.29,30.23,30.29,143000.0,26.6705,26.7146,26.6617,26.7146,143000.0
2015-03-13 15:40:00,30.29,30.37,30.29,30.31,203700.0,26.7146,26.7852,26.7146,26.7323,203700.0
2015-03-13 15:45:00,30.31,30.33,30.29,30.3,287900.0,26.7323,26.7499,26.7146,26.7235,287900.0
2015-03-13 15:50:00,30.3,30.36,30.3,30.35,338900.0,26.7235,26.7764,26.7235,26.7676,338900.0
2015-03-13 15:55:00,30.35,30.35,30.33,30.33,421900.0,26.7676,26.7676,26.7499,26.7499,421900.0
2015-03-16 09:30:00,30.6,30.82,30.6,30.8,230300.0,26.9881,27.1821,26.9881,27.1644,230300.0
2015-03-16 09:35:00,30.8,30.84,30.62,30.63,173000.0,27.1644,27.1997,27.0057,27.0145,173000.0
2015-03-16 09:40:00,30.66,30.7,30.55,30.63,127600.0,27.041,27.0763,26.944,27.0145,127600.0
2015-03-16 09:45:00,30.62,30.66,30.53,30.53,86200.0,27.0057,27.041,26.9263,26.9263,86200.0
2015-03-16 09:50:00,30.54,30.69,30.54,30.59,65200.0,26.9351,27.0674,26.9351,26.9792,65200.0
2015-03-16 09:55:00,30.59,30.64,30.56,30.6,59300.0,26.9792,27.0233,26.9528,26.9881,59300.0
2015-03-16 10:00:00,30.6,30.68,30.59,30.64,68200.0,26.9881,27.0586,26.9792,27.0233,68200.0
2015-03-16 10:05:00,30.65,30.65,30.54,30.55,76900.0,27.0322,27.0322,26.9351,26.944,76900.0
2015-03-16 10:10:00,30.55,30.61,30.53,30.59,59200.0,26.944,26.9969,26.9263,26.9792,59200.0
2015-03-16 10:15:00,30.58,30.63,30.57,30.59,37400.0,26.9704,27.0145,26.9616,26.9792,37400.0
2015-03-16 10:20:00,30.59,30.63,30.52,30.57,45200.0,26.9792,27.0145,26.9175,26.9616,45200.0
2015-03-16 10:25:00,30.56,30.57,30.52,30.53,41400.0,26.9528,26.9616,26.9175,26.9263,41400.0
2015-03-16 10:30:00,30.53,30.55,30.5,30.54,47500.0,26.9263,26.944,26.8999,26.9351,47500.0
2015-03-16 10:35:00,30.54,30.6,30.53,30.55,56200.0,26.9351,26.9881,26.9263,26.944,56200.0
2015-03-16 10:40:00,30.55,30.6,30.55,30.59,41200.0,26.944,26.9881,26.944,26.9792,41200.0
2015-03-16 10:45:00,30.58,30.61,30.52,30.59,43600.0,26.9704,26.9969,26.9175,26.9792,43600.0
2015-03-16 10:50:00,30.59,30.66,30.59,30.64,80900.0,26.9792,27.041,26.9792,27.0233,80900.0
2015-03-16 10:55:00,30.64,30.69,30.63,30.68,79400.0,27.0233,27.0674,27.0145,27.0586,79400.0
2015-03-16 11:00:00,30.69,30.7,30.63,30.65,117800.0,27.0674,27.0763,27.0145,27.0322,117800.0
2015-03-16 11:05:00,30.66,30.72,30.65,30.7,47600.0,27.041,27.0939,27.0322,27.0763,47600.0
2015-03-16 11:10:00,30.7,30.73,30.68,30.71,76400.0,27.0763,27.1027,27.0586,27.0851,76400.0
2015-03-16 11:15:00,30.71,30.74,30.68,30.68,68900.0,27.0851,27.1115,27.0586,27.0586,68900.0
2015-03-16 11:20:00,30.68,30.74,30.68,30.74,54200.0,27.0586,27.1115,27.0586,27.1115,54200.0
2015-03-16 11:25:00,30.74,30.77,30.69,30.69,56500.0,27.1115,27.138,27.0674,27.0674,56500.0
2015-03-16 11:30:00,30.7,30.77,30.7,30.73,97500.0,27.0763,27.138,27.0763,27.1027,97500.0
2015-03-16 11:35:00,30.73,30.75,30.66,30.66,38500.0,27.1027,27.1203,27.041,27.041,38500.0
2015-03-16 11:40:00,30.67,30.69,30.66,30.66,30100.0,27.0498,27.0674,27.041,27.041,30100.0
2015-03-16 11:45:00,30.65,30.71,30.65,30.68,32700.0,27.0322,27.0851,27.0322,27.0586,32700.0
2015-03-16 11:50:00,30.69,30.73,30.69,30.71,49100.0,27.0674,27.1027,27.0674,27.0851,49100.0
2015-03-16 11:55:00,30.71,30.74,30.69,30.7,84900.0,27.0851,27.1115,27.0674,27.0763,84900.0
2015-03-16 12:00:00,30.7,30.71,30.67,30.7,61800.0,27.0763,27.0851,27.0498,27.0763,61800.0
2015-03-16 12:05:00,30.7,30.77,30.7,30.71,112800.0,27.0763,27.138,27.0763,27.0851,112800.0
2015-03-16 12:10:00,30.71,30.73,30.7,30.7,32800.0,27.0851,27.1027,27.0763,27.0763,32800.0
2015-03-16 12:15:00,30.7,30.7,30.69,30.7,11800.0,27.0763,27.0763,27.0674,27.0763,11800.0
2015-03-16 12:20:00,30.69,30.7,30.63,30.63,41600.0,27.0674,27.0763,27.0145,27.0145,41600.0
2015-03-16 12:25:00,30.63,30.63,30.59,30.6,16100.0,27.0145,27.0145,26.9792,26.9881,16100.0
2015-03-16 12:30:00,30.6,30.62,30.58,30.58,18200.0,26.9881,27.0057,26.9704,26.9704,18200.0
2015-03-16 12:35:00,30.58,30.62,30.57,30.6,20000.0,26.9704,27.0057,26.9616,26.9881,20000.0
2015-03-16 12:40:00,30.6,30.63,30.56,30.59,26500.0,26.9881,27.0145,26.9528,26.9792,26500.0
2015-03-16 12:45:00,30.59,30.63,30.58,30.58,15400.0,26.9792,27.0145,26.9704,26.9704,15400.0
2015-03-16 12:50:00,30.58,30.61,30.57,30.59,23800.0,26.9704,26.9969,26.9616,26.9792,23800.0
2015-03-16 12:55:00,30.58,30.61,30.56,30.57,21000.0,26.9704,26.9969,26.9528,26.9616,21000.0
2015-03-16 13:00:00,30.57,30.57,30.53,30.53,17600.0,26.9616,26.9616,26.9263,26.9263,17600.0
2015-03-16 13:05:00,30.53,30.57,30.51,30.57,24600.0,26.9263,26.9616,26.9087,26.9616,24600.0
2015-03-16 13:10:00,30.56,30.61,30.55,30.6,41700.0,26.9528,26.9969,26.944,26.9881,41700.0
2015-03-16 13:15:00,30.6,30.61,30.55,30.56,30900.0,26.9881,26.9969,26.944,26.9528,30900.0
2015-03-16 13:20:00,30.56,30.6,30.55,30.58,52400.0,26.9528,26.9881,26.944,26.9704,52400.0
2015-03-16 13:25:00,30.57,30.64,30.57,30.64,22800.0,26.9616,27.0233,26.9616,27.0233,22800.0
2015-03-16 13:30:00,30.64,30.69,30.63,30.68,45800.0,27.0233,27.0674,27.0145,27.0586,45800.0
2015-03-16 13:35:00,30.68,30.72,30.68,30.7,73000.0,27.0586,27.0939,27.0586,27.0763,73000.0
2015-03-16 13:40:00,30.7,30.7,30.67,30.69,59000.0,27.0763,27.0763,27.0498,27.0674,59000.0
2015-03-16 13:45:00,30.68,30.72,30.68,30.72,31200.0,27.0586,27.0939,27.0586,27.0939,31200.0
2015-03-16 13:50:00,30.72,30.73,30.68,30.68,73300.0,27.0939,27.1027,27.0586,27.0586,73300.0
2015-03-16 13:55:00,30.68,30.69,30.65,30.67,59700.0,27.0586,27.0674,27.0322,27.0498,59700.0
2015-03-16 14:00:00,30.67,30.68,30.62,30.63,79100.0,27.0498,27.0586,27.0057,27.0145,79100.0
2015-03-16 14:05:00,30.63,30.65,30.62,30.64,35800.0,27.0145,27.0322,27.0057,27.0233,35800.0
2015-03-16 14:10:00,30.65,30.65,30.62,30.64,43100.0,27.0322,27.0322,27.0057,27.0233,43100.0
2015-03-16 14:15:00,30.64,30.68,30.64,30.68,40900.0,27.0233,27.0586,27.0233,27.0586,40900.0
2015-03-16 14:20:00,30.68,30.72,30.67,30.69,71200.0,27.0586,27.0939,27.0498,27.0674,71200.0
2015-03-16 14:25:00,30.68,30.7,30.68,30.69,49900.0,27.0586,27.0763,27.0586,27.0674,49900.0
2015-03-16 14:30:00,30.68,30.71,30.68,30.71,70100.0,27.0586,27.0851,27.0586,27.0851,70100.0
2015-03-16 14:35:00,30.7,30.71,30.66,30.67,78500.0,27.0763,27.0851,27.041,27.0498,78500.0
2015-03-16 14:40:00,30.68,30.72,30.67,30.71,71900.0,27.0586,27.0939,27.0498,27.0851,71900.0
2015-03-16 14:45:00,30.71,30.73,30.69,30.71,74700.0,27.0851,27.1027,27.0674,27.0851,74700.0
2015-03-16 14:50:00,30.71,30.74,30.71,30.73,51100.0,27.0851,27.1115,27.0851,27.1027,51100.0
2015-03-16 14:55:00,30.73,30.76,30.71,30.75,77400.0,27.1027,27.1292,27.0851,27.1203,77400.0
2015-03-16 15:00:00,30.76,30.79,30.76,30.77,98700.0,27.1292,27.1556,27.1292,27.138,98700.0
2015-03-16 15:05:00,30.77,30.8,30.76,30.78,50000.0,27.138,27.1644,27.1292,27.1468,50000.0
2015-03-16 15:10:00,30.79,30.81,30.77,30.8,63600.0,27.1556,27.1733,27.138,27.1644,63600.0
2015-03-16 15:15:00,30.81,30.83,30.79,30.8,70100.0,27.1733,27.1909,27.1556,27.1644,70100.0
2015-03-16 15:20:00,30.8,30.8,30.77,30.79,61500.0,27.1644,27.1644,27.138,27.1556,61500.0
2015-03-16 15:25:00,30.79,30.8,30.76,30.8,98900.0,27.1556,27.1644,27.1292,27.1644,98900.0
2015-03-16 15:30:00,30.8,30.83,30.79,30.81,117700.0,27.1644,27.1909,27.1556,27.1733,117700.0
2015-03-16 15:35:00,30.8,30.8,30.75,30.77,88100.0,27.1644,27.1644,27.1203,27.138,88100.0
2015-03-16 15:40:00,30.77,30.8,30.75,30.77,114000.0,27.138,27.1644,27.1203,27.138,114000.0
2015-03-16 15:45:00,30.77,30.8,30.76,30.79,164900.0,27.138,27.1644,27.1292,27.1556,164900.0
2015-03-16 15:50:00,30.79,30.81,30.77,30.79,164100.0,27.1556,27.1733,27.138,27.1556,164100.0
2015-03-16 15:55:00,30.79,30.83,30.77,30.78,774900.0,27.1556,27.1909,27.138,27.1468,774900.0
2015-03-17 09:30:00,30.68,30.84,30.68,30.84,200900.0,27.0586,27.1997,27.0586,27.1997,200900.0
2015-03-17 09:35:00,30.84,30.93,30.81,30.82,72000.0,27.1997,27.2791,27.1733,27.1821,72000.0
2015-03-17 09:40:00,30.81,30.87,30.69,30.74,50500.0,27.1733,27.2262,27.0674,27.1115,50500.0
2015-03-17 09:45:00,30.74,30.84,30.69,30.77,184300.0,27.1115,27.1997,27.0674,27.138,184300.0
2015-03-17 09:50:00,30.76,30.76,30.65,30.75,95500.0,27.1292,27.1292,27.0322,27.1203,95500.0
2015-03-17 09:55:00,30.76,30.83,30.75,30.82,105300.0,27.1292,27.1909,27.1203,27.1821,105300.0
2015-03-17 10:00:00,30.82,30.82,30.76,30.81,45100.0,27.1821,27.1821,27.1292,27.1733,45100.0
2015-03-17 10:05:00,30.8,30.89,30.8,30.89,69700.0,27.1644,27.2438,27.1644,27.2438,69700.0
2015-03-17 10:10:00,30.88,30.98,30.87,30.89,120300.0,27.235,27.3232,27.2262,27.2438,120300.0
2015-03-17 10:15:00,30.89,31.0,30.88,30.99,112300.0,27.2438,27.3408,27.235,27.332,112300.0
2015-03-17 10:20:00,31.0,31.05,31.0,31.04,85100.0,27.3408,27.3849,27.3408,27.3761,85100.0
2015-03-17 10:25:00,31.04,31.09,31.02,31.08,65400.0,27.3761,27.4202,27.3585,27.4114,65400.0
2015-03-17 10:30:00,31.09,31.12,31.0,31.0,130800.0,27.4202,27.4467,27.3408,27.3408,130800.0
2015-03-17 10:35:00,31.0,31.01,30.95,31.0,39400.0,27.3408,27.3497,27.2967,27.3408,39400.0
2015-03-17 10:40:00,31.0,31.0,30.93,30.99,49900.0,27.3408,27.3408,27.2791,27.332,49900.0
2015-03-17 10:45:00,31.0,31.13,31.0,31.08,115400.0,27.3408,27.4555,27.3408,27.4114,115400.0
2015-03-17 10:50:00,31.08,31.08,31.01,31.04,63500.0,27.4114,27.4114,27.3497,27.3761,63500.0
2015-03-17 10:55:00,31.05,31.11,31.04,31.05,45000.0,27.3849,27.4379,27.3761,27.3849,45000.0
2015-03-17 11:00:00,31.05,31.05,31.0,31.03,175300.0,27.3849,27.3849,27.3408,27.3673,175300.0
2015-03-17 11:05:00,31.04,31.06,31.0,31.02,98900.0,27.3761,27.3938,27.3408,27.3585,98900.0
2015-03-17 11:10:00,31.02,31.06,31.02,31.04,67300.0,27.3585,27.3938,27.3585,27.3761,67300.0
2015-03-17 11:15:00,31.05,31.05,30.99,31.02,213200.0,27.3849,27.3849,27.332,27.3585,213200.0
2015-03-17 11:20:00,31.01,31.04,30.96,30.98,166000.0,27.3497,27.3761,27.3056,27.3232,166000.0
2015-03-17 11:25:00,30.98,31.01,30.96,30.98,74200.0,27.3232,27.3497,27.3056,27.3232,74200.0
2015-03-17 11:30:00,30.98,30.99,30.95,30.99,67000.0,27.3232,27.332,27.2967,27.332,67000.0
2015-03-17 11:35:00,30.99,30.99,30.94,30.94,19900.0,27.332,27.332,27.2879,27.2879,19900.0
2015-03-17 11:40:00,30.94,31.0,30.92,30.98,31800.0,27.2879,27.3408,27.2703,27.3232,31800.0
2015-03-17 11:45:00,30.97,31.05,30.97,31.02,54800.0,27.3144,27.3849,27.3144,27.3585,54800.0
2015-03-17 11:50:00,31.02,31.04,31.01,31.03,115100.0,27.3585,27.3761,27.3497,27.3673,115100.0
2015-03-17 11:55:00,31.03,31.03,31.0,31.02,48400.0,27.3673,27.3673,27.3408,27.3585,48400.0
2015-03-17 12:00:00,31.02,31.03,30.95,30.96,93100.0,27.3585,27.3673,27.2967,27.3056,93100.0
2015-03-17 12:05:00,30.96,30.98,30.95,30.96,31500.0,27.3056,27.3232,27.2967,27.3056,31500.0
2015-03-17 12:10:00,30.97,31.0,30.95,30.99,28800.0,27.3144,27.3408,27.2967,27.332,28800.0
2015-03-17 12:15:00,30.98,31.01,30.96,31.0,11500.0,27.3232,27.3497,27.3056,27.3408,11500.0
2015-03-17 12:20:00,31.01,31.03,31.0,31.0,36200.0,27.3497,27.3673,27.3408,27.3408,36200.0
2015-03-17 12:25:00,31.0,31.04,30.93,30.98,283200.0,27.3408,27.3761,27.2791,27.3232,283200.0
2015-03-17 12:30:00,30.98,31.0,30.97,30.97,42100.0,27.3232,27.3408,27.3144,27.3144,42100.0
2015-03-17 12:35:00,30.97,31.01,30.96,31.01,22600.0,27.3144,27.3497,27.3056,27.3497,22600.0
2015-03-17 12:40:00,31.01,31.03,30.99,31.03,20400.0,27.3497,27.3673,27.332,27.3673,20400.0
2015-03-17 12:45:00,31.04,31.05,31.02,31.04,22800.0,27.3761,27.3849,27.3585,27.3761,22800.0
2015-03-17 12:50:00,31.05,31.09,31.04,31.07,34100.0,27.3849,27.4202,27.3761,27.4026,34100.0
2015-03-17 12:55:00,31.07,31.07,31.03,31.04,39800.0,27.4026,27.4026,27.3673,27.3761,39800.0
2015-03-17 13:00:00,31.04,31.04,31.01,31.02,22800.0,27.3761,27.3761,27.3497,27.3585,22800.0
2015-03-17 13:05:00,31.01,31.02,30.99,31.0,34500.0,27.3497,27.3585,27.332,27.3408,34500.0
2015-03-17 13:10:00,31.0,31.03,31.0,31.01,22900.0,27.3408,27.3673,27.3408,27.3497,22900.0
2015-03-17 13:15:00,31.02,31.04,31.0,31.01,50200.0,27.3585,27.3761,27.3408,27.3497,50200.0
2015-03-17 13:20:00,31.02,31.04,31.01,31.03,30100.0,27.3585,27.3761,27.3497,27.3673,30100.0
2015-03-17 13:25:00,31.04,31.05,31.01,31.05,86300.0,27.3761,27.3849,27.3497,27.3849,86300.0
2015-03-17 13:30:00,31.04,31.09,31.03,31.04,67500.0,27.3761,27.4202,27.3673,27.3761,67500.0
2015-03-17 13:35:00,31.04,31.06,31.03,31.04,91600.0,27.3761,27.3938,27.3673,27.3761,91600.0
2015-03-17 13:40:00,31.04,31.06,31.03,31.05,15400.0,27.3761,27.3938,27.3673,27.3849,15400.0
2015-03-17 13:45:00,31.06,31.09,31.05,31.06,26400.0,27.3938,27.4202,27.3849,27.3938,26400.0
2015-03-17 13:50:00,31.06,31.09,31.05,31.05,274500.0,27.3938,27.4202,27.3849,27.3849,274500.0
2015-03-17 13:55:00,31.05,31.08,31.02,31.06,55200.0,27.3849,27.4114,27.3585,27.3938,55200.0
2015-03-17 14:00:00,31.05,31.07,31.02,31.02,27400.0,27.3849,27.4026,27.3585,27.3585,27400.0
2015-03-17 14:05:00,31.02,31.03,30.98,30.98,52400.0,27.3585,27.3673,27.3232,27.3232,52400.0
2015-03-17 14:10:00,30.98,31.0,30.97,30.97,37100.0,27.3232,27.3408,27.3144,27.3144,37100.0
2015-03-17 14:15:00,30.97,31.01,30.96,31.01,38700.0,27.3144,27.3497,27.3056,27.3497,38700.0
2015-03-17 14:20:00,31.01,31.01,30.97,30.98,26700.0,27.3497,27.3497,27.3144,27.3232,26700.0
2015-03-17 14:25:00,30.99,30.99,30.95,30.95,32900.0,27.332,27.332,27.2967,27.2967,32900.0
2015-03-17 14:30:00,30.96,30.98,30.93,30.95,34300.0,27.3056,27.3232,27.2791,27.2967,34300.0
2015-03-17 14:35:00,30.96,30.96,30.89,30.93,44300.0,27.3056,27.3056,27.2438,27.2791,44300.0
2015-03-17 14:40:00,30.93,30.94,30.92,30.93,54700.0,27.2791,27.2879,27.2703,27.2791,54700.0
2015-03-17 14:45:00,30.93,30.95,30.91,30.91,49900.0,27.2791,27.2967,27.2615,27.2615,49900.0
2015-03-17 14:50:00,30.92,30.94,30.89,30.93,81500.0,27.2703,27.2879,27.2438,27.2791,81500.0
2015-03-17 14:55:00,30.92,30.96,30.92,30.95,56500.0,27.2703,27.3056,27.2703,27.2967,56500.0
2015-03-17 15:00:00,30.96,31.0,30.95,30.98,33500.0,27.3056,27.3408,27.2967,27.3232,33500.0
2015-03-17 15:05:00,30.99,30.99,30.96,30.98,64400.0,27.332,27.332,27.3056,27.3232,64400.0
2015-03-17 15:10:00,30.98,31.01,30.97,30.98,89400.0,27.3232,27.3497,27.3144,27.3232,89400.0
2015-03-17 15:15:00,30.98,31.0,30.96,30.99,154700.0,27.3232,27.3408,27.3056,27.332,154700.0
2015-03-17 15:20:00,30.99,31.01,30.98,31.0,50800.0,27.332,27.3497,27.3232,27.3408,50800.0
2015-03-17 15:25:00,31.0,31.01,30.98,30.99,44600.0,27.3408,27.3497,27.3232,27.332,44600.0
2015-03-17 15:30:00,30.99,31.02,30.98,30.99,104200.0,27.332,27.3585,27.3232,27.332,104200.0
2015-03-17 15:35:00,30.99,31.0,30.94,30.94,335900.0,27.332,27.3408,27.2879,27.2879,335900.0
2015-03-17 15:40:00,30.95,30.95,30.89,30.9,148800.0,27.2967,27.2967,27.2438,27.2526,148800.0
2015-03-17 15:45:00,30.9,30.94,30.89,30.9,188900.0,27.2526,27.2879,27.2438,27.2526,188900.0
2015-03-17 15:50:00,30.9,30.92,30.88,30.9,178200.0,27.2526,27.2703,27.235,27.2526,178200.0
2015-03-17 15:55:00,30.9,30.91,30.85,30.9,408300.0,27.2526,27.2615,27.2085,27.2526,408300.0
2015-03-18 09:30:00,30.83,31.02,30.78,31.01,87700.0,27.1909,27.3585,27.1468,27.3497,87700.0
2015-03-18 09:35:00,31.01,31.13,30.98,31.11,71200.0,27.3497,27.4555,27.3232,27.4379,71200.0
2015-03-18 09:40:00,31.11,31.11,30.95,31.03,180200.0,27.4379,27.4379,27.2967,27.3673,180200.0
2015-03-18 09:45:00,31.04,31.09,30.94,30.96,114800.0,27.3761,27.4202,27.2879,27.3056,114800.0
2015-03-18 09:50:00,30.96,30.96,30.85,30.87,92600.0,27.3056,27.3056,27.2085,27.2262,92600.0
2015-03-18 09:55:00,30.87,30.9,30.82,30.86,120100.0,27.2262,27.2526,27.1821,27.2174,120100.0
2015-03-18 10:00:00,30.87,30.94,30.86,30.93,109600.0,27.2262,27.2879,27.2174,27.2791,109600.0
2015-03-18 10:05:00,30.93,30.97,30.9,30.92,35200.0,27.2791,27.3144,27.2526,27.2703,35200.0
2015-03-18 10:10:00,30.91,30.96,30.9,30.94,35400.0,27.2615,27.3056,27.2526,27.2879,35400.0
2015-03-18 10:15:00,30.94,30.97,30.88,30.89,35500.0,27.2879,27.3144,27.235,27.2438,35500.0
2015-03-18 10:20:00,30.89,30.9,30.84,30.85,29400.0,27.2438,27.2526,27.1997,27.2085,29400.0
2015-03-18 10:25:00,30.86,30.91,30.84,30.85,31900.0,27.2174,27.2615,27.1997,27.2085,31900.0
2015-03-18 10:30:00,30.85,30.87,30.78,30.82,62400.0,27.2085,27.2262,27.1468,27.1821,62400.0
2015-03-18 10:35:00,30.82,30.88,30.82,30.87,44700.0,27.1821,27.235,27.1821,27.2262,44700.0
2015-03-18 10:40:00,30.88,30.9,30.86,30.9,22900.0,27.235,27.2526,27.2174,27.2526,22900.0
2015-03-18 10:45:00,30.89,30.93,30.87,30.9,38200.0,27.2438,27.2791,27.2262,27.2526,38200.0
2015-03-18 10:50:00,30.89,30.9,30.86,30.89,45300.0,27.2438,27.2526,27.2174,27.2438,45300.0
2015-03-18 10:55:00,30.9,30.9,30.84,30.86,33500.0,27.2526,27.2526,27.1997,27.2174,33500.0
2015-03-18 11:00:00,30.85,30.86,30.77,30.77,29300.0,27.2085,27.2174,27.138,27.138,29300.0
2015-03-18 11:05:00,30.78,30.8,30.75,30.8,36500.0,27.1468,27.1644,27.1203,27.1644,36500.0
2015-03-18 11:10:00,30.8,30.8,30.74,30.74,62100.0,27.1644,27.1644,27.1115,27.1115,62100.0
2015-03-18 11:15:00,30.73,30.73,30.66,30.69,129900.0,27.1027,27.1027,27.041,27.0674,129900.0
2015-03-18 11:20:00,30.69,30.7,30.67,30.69,33800.0,27.0674,27.0763,27.0498,27.0674,33800.0
2015-03-18 11:25:00,30.69,30.71,30.67,30.68,48500.0,27.0674,27.0851,27.0498,27.0586,48500.0
2015-03-18 11:30:00,30.69,30.7,30.67,30.68,24600.0,27.0674,27.0763,27.0498,27.0586,24600.0
2015-03-18 11:35:00,30.68,30.7,30.67,30.69,17600.0,27.0586,27.0763,27.0498,27.0674,17600.0
2015-03-18 11:40:00,30.69,30.74,30.69,30.74,31100.0,27.0674,27.1115,27.0674,27.1115,31100.0
2015-03-18 11:45:00,30.74,30.76,30.7,30.7,36500.0,27.1115,27.1292,27.0763,27.0763,36500.0
2015-03-18 11:50:00,30.71,30.76,30.7,30.74,43700.0,27.0851,27.1292,27.0763,27.1115,43700.0
2015-03-18 11:55:00,30.74,30.8,30.73,30.78,29000.0,27.1115,27.1644,27.1027,27.1468,29000.0
2015-03-18 12:00:00,30.78,30.81,30.76,30.8,29100.0,27.1468,27.1733,27.1292,27.1644,29100.0
2015-03-18 12:05:00,30.8,30.81,30.76,30.78,22800.0,27.1644,27.1733,27.1292,27.1468,22800.0
2015-03-18 12:10:00,30.79,30.81,30.76,30.78,34400.0,27.1556,27.1733,27.1292,27.1468,34400.0
2015-03-18 12:15:00,30.79,30.79,30.76,30.77,6300.0,27.1556,27.1556,27.1292,27.138,6300.0
2015-03-18 12:20:00,30.77,30.77,30.74,30.76,21300.0,27.138,27.138,27.1115,27.1292,21300.0
2015-03-18 12:25:00,30.76,30.76,30.73,30.75,27400.0,27.1292,27.1292,27.1027,27.1203,27400.0
2015-03-18 12:30:00,30.75,30.77,30.72,30.76,50000.0,27.1203,27.138,27.0939,27.1292,50000.0
2015-03-18 12:35:00,30.77,30.79,30.75,30.79,22200.0,27.138,27.1556,27.1203,27.1556,22200.0
2015-03-18 12:40:00,30.78,30.79,30.75,30.77,22200.0,27.1468,27.1556,27.1203,27.138,22200.0
2015-03-18 12:45:00,30.77,30.87,30.75,30.87,186700.0,27.138,27.2262,27.1203,27.2262,186700.0
2015-03-18 12:50:00,30.87,30.87,30.82,30.82,58200.0,27.2262,27.2262,27.1821,27.1821,58200.0
2015-03-18 12:55:00,30.82,30.83,30.77,30.78,41600.0,27.1821,27.1909,27.138,27.1468,41600.0
2015-03-18 13:00:00,30.78,30.82,30.77,30.81,33600.0,27.1468,27.1821,27.138,27.1733,33600.0
2015-03-18 13:05:00,30.8,30.81,30.78,30.8,38200.0,27.1644,27.1733,27.1468,27.1644,38200.0
2015-03-18 13:10:00,30.8,30.82,30.78,30.81,29900.0,27.1644,27.1821,27.1468,27.1733,29900.0
2015-03-18 13:15:00,30.8,30.82,30.79,30.82,25100.0,27.1644,27.1821,27.1556,27.1821,25100.0
2015-03-18 13:20:00,30.81,30.82,30.77,30.77,38300.0,27.1733,27.1821,27.138,27.138,38300.0
2015-03-18 13:25:00,30.77,30.79,30.75,30.77,46300.0,27.138,27.1556,27.1203,27.138,46300.0
2015-03-18 13:30:00,30.78,30.81,30.76,30.81,65500.0,27.1468,27.1733,27.1292,27.1733,65500.0
2015-03-18 13:35:00,30.81,30.83,30.74,30.75,51100.0,27.1733,27.1909,27.1115,27.1203,51100.0
2015-03-18 13:40:00,30.76,30.82,30.76,30.79,16800.0,27.1292,27.1821,27.1292,27.1556,16800.0
2015-03-18 13:45:00,30.79,30.81,30.77,30.8,27500.0,27.1556,27.1733,27.138,27.1644,27500.0
2015-03-18 13:50:00,30.8,30.81,30.78,30.8,32200.0,27.1644,27.1733,27.1468,27.1644,32200.0
2015-03-18 13:55:00,30.8,30.9,30.79,30.89,17000.0,27.1644,27.2526,27.1556,27.2438,17000.0
2015-03-18 14:00:00,30.9,31.12,30.78,30.81,384300.0,27.2526,27.4467,27.1468,27.1733,384300.0
2015-03-18 14:05:00,30.81,30.88,30.43,30.47,714900.0,27.1733,27.235,26.8381,26.8734,714900.0
2015-03-18 14:10:00,30.47,30.7,30.35,30.7,597300.0,26.8734,27.0763,26.7676,27.0763,597300.0
2015-03-18 14:15:00,30.7,30.76,30.64,30.67,329100.0,27.0763,27.1292,27.0233,27.0498,329100.0
2015-03-18 14:20:00,30.68,30.68,30.35,30.36,413100.0,27.0586,27.0586,26.7676,26.7764,413100.0
2015-03-18 14:25:00,30.36,30.37,30.27,30.34,478500.0,26.7764,26.7852,26.697,26.7587,478500.0
2015-03-18 14:30:00,30.34,30.51,30.32,30.48,326900.0,26.7587,26.9087,26.7411,26.8822,326900.0
2015-03-18 14:35:00,30.48,30.53,30.37,30.43,329200.0,26.8822,26.9263,26.7852,26.8381,329200.0
2015-03-18 14:40:00,30.43,30.45,30.34,30.34,330300.0,26.8381,26.8558,26.7587,26.7587,330300.0
2015-03-18 14:45:00,30.35,30.47,30.34,30.41,195900.0,26.7676,26.8734,26.7587,26.8205,195900.0
2015-03-18 14:50:00,30.41,30.42,30.27,30.32,211200.0,26.8205,26.8293,26.697,26.7411,211200.0
2015-03-18 14:55:00,30.33,30.37,30.25,30.25,169900.0,26.7499,26.7852,26.6794,26.6794,169900.0
2015-03-18 15:00:00,30.26,30.28,30.12,30.16,490900.0,26.6882,26.7058,26.5647,26.6,490900.0
2015-03-18 15:05:00,30.16,30.16,29.91,29.91,601300.0,26.6,26.6,26.3795,26.3795,601300.0
2015-03-18 15:10:00,29.91,29.92,29.73,29.79,828900.0,26.3795,26.3883,26.2207,26.2737,828900.0
2015-03-18 15:15:00,29.79,29.88,29.72,29.82,783100.0,26.2737,26.353,26.2119,26.3001,783100.0
2015-03-18 15:20:00,29.82,29.85,29.65,29.67,501800.0,26.3001,26.3266,26.1502,26.1678,501800.0
2015-03-18 15:25:00,29.66,29.72,29.6,29.66,285800.0,26.159,26.2119,26.1061,26.159,285800.0
2015-03-18 15:30:00,29.65,29.78,29.65,29.77,404400.0,26.1502,26.2648,26.1502,26.256,404400.0
2015-03-18 15:35:00,29.77,29.83,29.76,29.83,261200.0,26.256,26.3089,26.2472,26.3089,261200.0
2015-03-18 15:40:00,29.83,29.83,29.7,29.81,368800.0,26.3089,26.3089,26.1943,26.2913,368800.0
2015-03-18 15:45:00,29.81,29.84,29.76,29.78,443200.0,26.2913,26.3178,26.2472,26.2648,443200.0
2015-03-18 15:50:00,29.78,29.81,29.77,29.79,428900.0,26.2648,26.2913,26.256,26.2737,428900.0
2015-03-18 15:55:00,29.79,29.79,29.69,29.75,799200.0,26.2737,26.2737,26.1855,26.2384,799200.0
2015-03-19 09:30:00,29.73,29.87,29.48,29.53,257900.0,26.2207,26.3442,26.0003,26.0444,257900.0
2015-03-19 09:35:00,29.53,29.6,29.4,29.55,108700.0,26.0444,26.1061,25.9297,26.062,108700.0
2015-03-19 09:40:00,29.55,29.56,29.4,29.42,130000.0,26.062,26.0708,25.9297,25.9473,130000.0
2015-03-19 09:45:00,29.42,29.52,29.41,29.44,95700.0,25.9473,26.0355,25.9385,25.965,95700.0
2015-03-19 09:50:00,29.44,29.5,29.35,29.48,252800.0,25.965,26.0179,25.8856,26.0003,252800.0
2015-03-19 09:55:00,29.48,29.59,29.47,29.57,133800.0,26.0003,26.0973,25.9914,26.0796,133800.0
2015-03-19 10:00:00,29.58,29.61,29.51,29.56,73400.0,26.0885,26.1149,26.0267,26.0708,73400.0
2015-03-19 10:05:00,29.56,29.56,29.46,29.49,83000.0,26.0708,26.0708,25.9826,26.0091,83000.0
2015-03-19 10:10:00,29.5,29.58,29.49,29.56,229100.0,26.0179,26.0885,26.0091,26.0708,229100.0
2015-03-19 10:15:00,29.55,29.6,29.54,29.58,98400.0,26.062,26.1061,26.0532,26.0885,98400.0
2015-03-19 10:20:00,29.59,29.64,29.53,29.53,89200.0,26.0973,26.1414,26.0444,26.0444,89200.0
2015-03-19 10:25:00,29.53,29.54,29.38,29.38,114600.0,26.0444,26.0532,25.9121,25.9121,114600.0
2015-03-19 10:30:00,29.39,29.39,29.3,29.31,230400.0,25.9209,25.9209,25.8415,25.8503,230400.0
2015-03-19 10:35:00,29.32,29.42,29.31,29.36,130600.0,25.8591,25.9473,25.8503,25.8944,130600.0
2015-03-19 10:40:00,29.37,29.37,29.23,29.23,86200.0,25.9032,25.9032,25.7798,25.7798,86200.0
2015-03-19 10:45:00,29.24,29.27,29.15,29.16,133400.0,25.7886,25.815,25.7092,25.718,133400.0
2015-03-19 10:50:00,29.16,29.17,29.09,29.14,207000.0,25.718,25.7268,25.6563,25.7004,207000.0
2015-03-19 10:55:00,29.15,29.26,29.14,29.26,98700.0,25.7092,25.8062,25.7004,25.8062,98700.0
2015-03-19 11:00:00,29.25,29.28,29.2,29.24,77300.0,25.7974,25.8239,25.7533,25.7886,77300.0
2015-03-19 11:05:00,29.25,29.37,29.25,29.35,74700.0,25.7974,25.9032,25.7974,25.8856,74700.0
2015-03-19 11:10:00,29.35,29.36,29.3,29.31,186200.0,25.8856,25.8944,25.8415,25.8503,186200.0
2015-03-19 11:15:00,29.31,29.32,29.23,29.28,137600.0,25.8503,25.8591,25.7798,25.8239,137600.0
2015-03-19 11:20:00,29.28,29.28,29.16,29.24,119900.0,25.8239,25.8239,25.718,25.7886,119900.0
2015-03-19 11:25:00,29.24,29.27,29.14,29.14,146300.0,25.7886,25.815,25.7004,25.7004,146300.0
2015-03-19 11:30:00,29.14,29.16,29.07,29.14,195400.0,25.7004,25.718,25.6387,25.7004,195400.0
2015-03-19 11:35:00,29.15,29.19,29.13,29.14,62300.0,25.7092,25.7445,25.6916,25.7004,62300.0
2015-03-19 11:40:00,29.15,29.17,29.04,29.05,118200.0,25.7092,25.7268,25.6122,25.621,118200.0
2015-03-19 11:45:00,29.05,29.05,28.93,29.01,254100.0,25.621,25.621,25.5152,25.5857,254100.0
2015-03-19 11:50:00,29.01,29.03,28.93,28.99,233300.0,25.5857,25.6034,25.5152,25.5681,233300.0
2015-03-19 11:55:00,28.99,29.05,28.97,29.05,88800.0,25.5681,25.621,25.5505,25.621,88800.0
2015-03-19 12:00:00,29.04,29.07,28.96,29.07,170500.0,25.6122,25.6387,25.5416,25.6387,170500.0
2015-03-19 12:05:00,29.07,29.13,29.03,29.11,134600.0,25.6387,25.6916,25.6034,25.6739,134600.0
2015-03-19 12:10:00,29.11,29.11,29.04,29.1,52000.0,25.6739,25.6739,25.6122,25.6651,52000.0
2015-03-19 12:15:00,29.1,29.18,29.07,29.18,111400.0,25.6651,25.7357,25.6387,25.7357,111400.0
2015-03-19 12:20:00,29.19,29.24,29.13,29.17,179200.0,25.7445,25.7886,25.6916,25.7268,179200.0
2015-03-19 12:25:00,29.17,29.29,29.17,29.29,167100.0,25.7268,25.8327,25.7268,25.8327,167100.0
2015-03-19 12:30:00,29.29,29.32,29.22,29.26,318000.0,25.8327,25.8591,25.7709,25.8062,318000.0
2015-03-19 12:35:00,29.26,29.26,29.11,29.18,297000.0,25.8062,25.8062,25.6739,25.7357,297000.0
2015-03-19 12:40:00,29.19,29.24,29.17,29.24,54400.0,25.7445,25.7886,25.7268,25.7886,54400.0
2015-03-19 12:45:00,29.23,29.28,29.18,29.2,110000.0,25.7798,25.8239,25.7357,25.7533,110000.0
2015-03-19 12:50:00,29.2,29.24,29.19,29.23,114400.0,25.7533,25.7886,25.7445,25.7798,114400.0
2015-03-19 12:55:00,29.22,29.27,29.19,29.24,150200.0,25.7709,25.815,25.7445,25.7886,150200.0
2015-03-19 13:00:00,29.24,29.27,29.19,29.26,76800.0,25.7886,25.815,25.7445,25.8062,76800.0
2015-03-19 13:05:00,29.26,29.26,29.22,29.24,42300.0,25.8062,25.8062,25.7709,25.7886,42300.0
2015-03-19 13:10:00,29.24,29.3,29.23,29.27,49600.0,25.7886,25.8415,25.7798,25.815,49600.0
2015-03-19 13:15:00,29.27,29.3,29.22,29.25,299700.0,25.815,25.8415,25.7709,25.7974,299700.0
2015-03-19 13:20:00,29.25,29.25,29.23,29.24,186600.0,25.7974,25.7974,25.7798,25.7886,186600.0
2015-03-19 13:25:00,29.23,29.27,29.23,29.26,99300.0,25.7798,25.815,25.7798,25.8062,99300.0
2015-03-19 13:30:00,29.26,29.3,29.26,29.3,103500.0,25.8062,25.8415,25.8062,25.8415,103500.0
2015-03-19 13:35:00,29.3,29.31,29.28,29.29,244000.0,25.8415,25.8503,25.8239,25.8327,244000.0
2015-03-19 13:40:00,29.28,29.38,29.28,29.38,127500.0,25.8239,25.9121,25.8239,25.9121,127500.0
2015-03-19 13:45:00,29.38,29.41,29.34,29.35,70200.0,25.9121,25.9385,25.8768,25.8856,70200.0
2015-03-19 13:50:00,29.35,29.4,29.34,29.39,49000.0,25.8856,25.9297,25.8768,25.9209,49000.0
2015-03-19 13:55:00,29.38,29.39,29.34,29.35,88300.0,25.9121,25.9209,25.8768,25.8856,88300.0
2015-03-19 14:00:00,29.35,29.36,29.27,29.27,85000.0,25.8856,25.8944,25.815,25.815,85000.0
2015-03-19 14:05:00,29.27,29.36,29.27,29.35,54700.0,25.815,25.8944,25.815,25.8856,54700.0
2015-03-19 14:10:00,29.35,29.36,29.3,29.32,190200.0,25.8856,25.8944,25.8415,25.8591,190200.0
2015-03-19 14:15:00,29.32,29.35,29.3,29.31,58900.0,25.8591,25.8856,25.8415,25.8503,58900.0
2015-03-19 14:20:00,29.31,29.31,29.26,29.26,64200.0,25.8503,25.8503,25.8062,25.8062,64200.0
2015-03-19 14:25:00,29.26,29.31,29.26,29.31,49400.0,25.8062,25.8503,25.8062,25.8503,49400.0
2015-03-19 14:30:00,29.31,29.36,29.31,29.33,108600.0,25.8503,25.8944,25.8503,25.868,108600.0
2015-03-19 14:35:00,29.34,29.4,29.32,29.4,184400.0,25.8768,25.9297,25.8591,25.9297,184400.0
2015-03-19 14:40:00,29.4,29.4,29.34,29.36,76100.0,25.9297,25.9297,25.8768,25.8944,76100.0
2015-03-19 14:45:00,29.37,29.4,29.35,29.36,78700.0,25.9032,25.9297,25.8856,25.8944,78700.0
2015-03-19 14:50:00,29.36,29.41,29.34,29.36,169700.0,25.8944,25.9385,25.8768,25.8944,169700.0
2015-03-19 14:55:00,29.35,29.37,29.34,29.34,180600.0,25.8856,25.9032,25.8768,25.8768,180600.0
2015-03-19 15:00:00,29.35,29.38,29.33,29.37,88700.0,25.8856,25.9121,25.868,25.9032,88700.0
2015-03-19 15:05:00,29.37,29.4,29.36,29.38,133400.0,25.9032,25.9297,25.8944,25.9121,133400.0
2015-03-19 15:10:00,29.38,29.39,29.32,29.36,90100.0,25.9121,25.9209,25.8591,25.8944,90100.0
2015-03-19 15:15:00,29.36,29.43,29.35,29.4,92700.0,25.8944,25.9562,25.8856,25.9297,92700.0
2015-03-19 15:20:00,29.4,29.4,29.32,29.33,91100.0,25.9297,25.9297,25.8591,25.868,91100.0
2015-03-19 15:25:00,29.33,29.36,29.32,29.34,55000.0,25.868,25.8944,25.8591,25.8768,55000.0
2015-03-19 15:30:00,29.35,29.42,29.33,29.41,137500.0,25.8856,25.9473,25.868,25.9385,137500.0
2015-03-19 15:35:00,29.4,29.44,29.4,29.44,208300.0,25.9297,25.965,25.9297,25.965,208300.0
2015-03-19 15:40:00,29.44,29.44,29.37,29.37,180700.0,25.965,25.965,25.9032,25.9032,180700.0
2015-03-19 15:45:00,29.37,29.45,29.36,29.41,239400.0,25.9032,25.9738,25.8944,25.9385,239400.0
2015-03-19 15:50:00,29.41,29.44,29.39,29.42,443300.0,25.9385,25.965,25.9209,25.9473,443300.0
2015-03-19 15:55:00,29.42,29.44,29.41,29.42,513600.0,25.9473,25.965,25.9385,25.9473,513600.0
2015-03-20 09:30:00,29.5,29.53,29.47,29.52,1185400.0,26.0179,26.0444,25.9914,26.0355,1185400.0
2015-03-20 09:35:00,29.52,29.53,29.44,29.49,95900.0,26.0355,26.0444,25.965,26.0091,95900.0
2015-03-20 09:40:00,29.5,29.57,29.49,29.55,59200.0,26.0179,26.0796,26.0091,26.062,59200.0
2015-03-20 09:45:00,29.55,29.68,29.55,29.66,66300.0,26.062,26.1766,26.062,26.159,66300.0
2015-03-20 09:50:00,29.67,29.73,29.6,29.65,72300.0,26.1678,26.2207,26.1061,26.1502,72300.0
2015-03-20 09:55:00,29.64,29.7,29.6,29.66,204200.0,26.1414,26.1943,26.1061,26.159,204200.0
2015-03-20 10:00:00,29.66,29.68,29.64,29.68,201000.0,26.159,26.1766,26.1414,26.1766,201000.0
2015-03-20 10:05:00,29.68,29.7,29.64,29.67,126600.0,26.1766,26.1943,26.1414,26.1678,126600.0
2015-03-20 10:10:00,29.66,29.71,29.64,29.7,61800.0,26.159,26.2031,26.1414,26.1943,61800.0
2015-03-20 10:15:00,29.69,29.69,29.63,29.64,77200.0,26.1855,26.1855,26.1326,26.1414,77200.0
2015-03-20 10:20:00,29.65,29.68,29.64,29.68,32400.0,26.1502,26.1766,26.1414,26.1766,32400.0
2015-03-20 10:25:00,29.68,29.71,29.66,29.68,63100.0,26.1766,26.2031,26.159,26.1766,63100.0
2015-03-20 10:30:00,29.68,29.79,29.67,29.79,107500.0,26.1766,26.2737,26.1678,26.2737,107500.0
2015-03-20 10:35:00,29.79,29.86,29.77,29.86,58100.0,26.2737,26.3354,26.256,26.3354,58100.0
2015-03-20 10:40:00,29.85,29.93,29.85,29.93,36000.0,26.3266,26.3971,26.3266,26.3971,36000.0
2015-03-20 10:45:00,29.93,29.94,29.81,29.83,75200.0,26.3971,26.406,26.2913,26.3089,75200.0
2015-03-20 10:50:00,29.84,29.85,29.8,29.81,84400.0,26.3178,26.3266,26.2825,26.2913,84400.0
2015-03-20 10:55:00,29.81,29.89,29.81,29.87,108000.0,26.2913,26.3619,26.2913,26.3442,108000.0
2015-03-20 11:00:00,29.87,29.95,29.86,29.93,49600.0,26.3442,26.4148,26.3354,26.3971,49600.0
2015-03-20 11:05:00,29.93,29.94,29.88,29.92,40200.0,26.3971,26.406,26.353,26.3883,40200.0
2015-03-20 11:10:00,29.92,29.93,29.91,29.92,23200.0,26.3883,26.3971,26.3795,26.3883,23200.0
2015-03-20 11:15:00,29.93,29.94,29.91,29.94,24600.0,26.3971,26.406,26.3795,26.406,24600.0
2015-03-20 11:20:00,29.94,29.98,29.93,29.98,38800.0,26.406,26.4412,26.3971,26.4412,38800.0
2015-03-20 11:25:00,29.98,29.99,29.93,29.93,35300.0,26.4412,26.4501,26.3971,26.3971,35300.0
2015-03-20 11:30:00,29.93,29.95,29.92,29.94,31500.0,26.3971,26.4148,26.3883,26.406,31500.0
2015-03-20 11:35:00,29.94,29.94,29.88,29.9,25300.0,26.406,26.406,26.353,26.3707,25300.0
2015-03-20 11:40:00,29.9,29.92,29.87,29.92,70100.0,26.3707,26.3883,26.3442,26.3883,70100.0
2015-03-20 11:45:00,29.92,29.96,29.91,29.96,24300.0,26.3883,26.4236,26.3795,26.4236,24300.0
2015-03-20 11:50:00,29.96,29.96,29.92,29.92,29500.0,26.4236,26.4236,26.3883,26.3883,29500.0
2015-03-20 11:55:00,29.92,29.93,29.88,29.89,24700.0,26.3883,26.3971,26.353,26.3619,24700.0
2015-03-20 12:00:00,29.89,29.94,29.88,29.94,47800.0,26.3619,26.406,26.353,26.406,47800.0
2015-03-20 12:05:00,29.94,29.94,29.91,29.92,19000.0,26.406,26.406,26.3795,26.3883,19000.0
2015-03-20 12:10:00,29.92,29.97,29.91,29.97,34200.0,26.3883,26.4324,26.3795,26.4324,34200.0
2015-03-20 12:15:00,29.97,29.99,29.95,29.98,36300.0,26.4324,26.4501,26.4148,26.4412,36300.0
2015-03-20 12:20:00,29.98,29.99,29.97,29.99,76700.0,26.4412,26.4501,26.4324,26.4501,76700.0
2015-03-20 12:25:00,29.99,29.99,29.96,29.97,36900.0,26.4501,26.4501,26.4236,26.4324,36900.0
2015-03-20 12:30:00,29.98,30.03,29.98,30.02,52100.0,26.4412,26.4853,26.4412,26.4765,52100.0
2015-03-20 12:35:00,30.02,30.02,29.99,30.02,41100.0,26.4765,26.4765,26.4501,26.4765,41100.0
2015-03-20 12:40:00,30.02,30.03,30.01,30.03,19600.0,26.4765,26.4853,26.4677,26.4853,19600.0
2015-03-20 12:45:00,30.03,30.06,30.02,30.05,51200.0,26.4853,26.5118,26.4765,26.503,51200.0
2015-03-20 12:50:00,30.05,30.07,30.03,30.05,96300.0,26.503,26.5206,26.4853,26.503,96300.0
2015-03-20 12:55:00,30.05,30.07,30.04,30.07,47400.0,26.503,26.5206,26.4942,26.5206,47400.0
2015-03-20 13:00:00,30.07,30.11,30.06,30.1,46400.0,26.5206,26.5559,26.5118,26.5471,46400.0
2015-03-20 13:05:00,30.1,30.13,30.1,30.13,29300.0,26.5471,26.5735,26.5471,26.5735,29300.0
2015-03-20 13:10:00,30.12,30.15,30.11,30.14,83000.0,26.5647,26.5912,26.5559,26.5824,83000.0
2015-03-20 13:15:00,30.14,30.2,30.13,30.17,103600.0,26.5824,26.6353,26.5735,26.6088,103600.0
2015-03-20 13:20:00,30.17,30.2,30.14,30.15,51700.0,26.6088,26.6353,26.5824,26.5912,51700.0
2015-03-20 13:25:00,30.15,30.16,30.12,30.14,40000.0,26.5912,26.6,26.5647,26.5824,40000.0
2015-03-20 13:30:00,30.14,30.16,30.13,30.13,66700.0,26.5824,26.6,26.5735,26.5735,66700.0
2015-03-20 13:35:00,30.13,30.17,30.12,30.14,89900.0,26.5735,26.6088,26.5647,26.5824,89900.0
2015-03-20 13:40:00,30.13,30.14,30.09,30.1,59300.0,26.5735,26.5824,26.5383,26.5471,59300.0
2015-03-20 13:45:00,30.09,30.13,30.05,30.06,63600.0,26.5383,26.5735,26.503,26.5118,63600.0
2015-03-20 13:50:00,30.05,30.08,30.03,30.04,162100.0,26.503,26.5294,26.4853,26.4942,162100.0
2015-03-20 13:55:00,30.03,30.04,30.01,30.03,123400.0,26.4853,26.4942,26.4677,26.4853,123400.0
2015-03-20 14:00:00,30.02,30.04,30.01,30.01,120300.0,26.4765,26.4942,26.4677,26.4677,120300.0
2015-03-20 14:05:00,30.01,30.05,29.99,30.05,167100.0,26.4677,26.503,26.4501,26.503,167100.0
2015-03-20 14:10:00,30.04,30.05,30.02,30.03,38900.0,26.4942,26.503,26.4765,26.4853,38900.0
2015-03-20 14:15:00,30.03,30.04,30.02,30.04,26600.0,26.4853,26.4942,26.4765,26.4942,26600.0
2015-03-20 14:20:00,30.04,30.08,30.01,30.06,295400.0,26.4942,26.5294,26.4677,26.5118,295400.0
2015-03-20 14:25:00,30.07,30.08,30.03,30.07,32800.0,26.5206,26.5294,26.4853,26.5206,32800.0
2015-03-20 14:30:00,30.06,30.11,30.05,30.1,43400.0,26.5118,26.5559,26.503,26.5471,43400.0
2015-03-20 14:35:00,30.1,30.11,30.08,30.09,179200.0,26.5471,26.5559,26.5294,26.5383,179200.0
2015-03-20 14:40:00,30.08,30.09,30.06,30.09,29500.0,26.5294,26.5383,26.5118,26.5383,29500.0
2015-03-20 14:45:00,30.09,30.1,30.05,30.05,53400.0,26.5383,26.5471,26.503,26.503,53400.0
2015-03-20 14:50:00,30.05,30.1,30.05,30.07,58200.0,26.503,26.5471,26.503,26.5206,58200.0
2015-03-20 14:55:00,30.07,30.1,30.07,30.07,60800.0,26.5206,26.5471,26.5206,26.5206,60800.0
2015-03-20 15:00:00,30.08,30.09,30.07,30.09,48700.0,26.5294,26.5383,26.5206,26.5383,48700.0
2015-03-20 15:05:00,30.09,30.11,30.08,30.09,243200.0,26.5383,26.5559,26.5294,26.5383,243200.0
2015-03-20 15:10:00,30.09,30.11,30.07,30.08,62700.0,26.5383,26.5559,26.5206,26.5294,62700.0
2015-03-20 15:15:00,30.07,30.08,29.99,30.04,349500.0,26.5206,26.5294,26.4501,26.4942,349500.0
2015-03-20 15:20:00,30.02,30.02,29.92,29.98,269600.0,26.4765,26.4765,26.3883,26.4412,269600.0
2015-03-20 15:25:00,29.98,30.03,29.97,30.03,76200.0,26.4412,26.4853,26.4324,26.4853,76200.0
2015-03-20 15:30:00,30.03,30.04,30.0,30.0,75100.0,26.4853,26.4942,26.4589,26.4589,75100.0
2015-03-20 15:35:00,30.0,30.07,29.99,30.07,138200.0,26.4589,26.5206,26.4501,26.5206,138200.0
2015-03-20 15:40:00,30.07,30.08,30.04,30.08,120300.0,26.5206,26.5294,26.4942,26.5294,120300.0
2015-03-20 15:45:00,30.08,30.11,30.07,30.11,143700.0,26.5294,26.5559,26.5206,26.5559,143700.0
2015-03-20 15:50:00,30.11,30.13,30.1,30.1,310200.0,26.5559,26.5735,26.5471,26.5471,310200.0
2015-03-20 15:55:00,30.11,30.11,30.01,30.02,779300.0,26.5559,26.5559,26.4677,26.4765,779300.0
2015-03-23 09:30:00,30.05,30.11,29.92,30.07,306100.0,26.503,26.5559,26.3883,26.5206,306100.0
2015-03-23 09:35:00,30.05,30.15,30.03,30.15,53700.0,26.503,26.5912,26.4853,26.5912,53700.0
2015-03-23 09:40:00,30.15,30.25,30.06,30.07,105800.0,26.5912,26.6794,26.5118,26.5206,105800.0
2015-03-23 09:45:00,30.08,30.08,29.97,30.02,26200.0,26.5294,26.5294,26.4324,26.4765,26200.0
2015-03-23 09:50:00,30.02,30.05,29.93,29.98,61300.0,26.4765,26.503,26.3971,26.4412,61300.0
2015-03-23 09:55:00,29.97,30.0,29.93,29.98,50800.0,26.4324,26.4589,26.3971,26.4412,50800.0
2015-03-23 10:00:00,29.98,29.99,29.94,29.98,25800.0,26.4412,26.4501,26.406,26.4412,25800.0
2015-03-23 10:05:00,29.98,30.05,29.97,30.05,84900.0,26.4412,26.503,26.4324,26.503,84900.0
2015-03-23 10:10:00,30.05,30.1,30.02,30.07,24700.0,26.503,26.5471,26.4765,26.5206,24700.0
2015-03-23 10:15:00,30.07,30.07,30.03,30.05,26700.0,26.5206,26.5206,26.4853,26.503,26700.0
2015-03-23 10:20:00,30.05,30.06,30.02,30.06,21800.0,26.503,26.5118,26.4765,26.5118,21800.0
2015-03-23 10:25:00,30.07,30.07,30.0,30.02,43200.0,26.5206,26.5206,26.4589,26.4765,43200.0
2015-03-23 10:30:00,30.02,30.03,30.0,30.03,16200.0,26.4765,26.4853,26.4589,26.4853,16200.0
2015-03-23 10:35:00,30.02,30.05,29.98,30.03,60200.0,26.4765,26.503,26.4412,26.4853,60200.0
2015-03-23 10:40:00,30.03,30.05,30.02,30.03,16100.0,26.4853,26.503,26.4765,26.4853,16100.0
2015-03-23 10:45:00,30.03,30.04,30.0,30.03,27000.0,26.4853,26.4942,26.4589,26.4853,27000.0
2015-03-23 10:50:00,30.03,30.06,30.01,30.02,110200.0,26.4853,26.5118,26.4677,26.4765,110200.0
2015-03-23 10:55:00,30.03,30.03,29.99,29.99,66800.0,26.4853,26.4853,26.4501,26.4501,66800.0
2015-03-23 11:00:00,30.0,30.01,29.98,30.0,54500.0,26.4589,26.4677,26.4412,26.4589,54500.0
2015-03-23 11:05:00,30.0,30.01,29.98,30.0,33900.0,26.4589,26.4677,26.4412,26.4589,33900.0
2015-03-23 11:10:00,30.0,30.03,29.98,30.02,56200.0,26.4589,26.4853,26.4412,26.4765,56200.0
2015-03-23 11:15:00,30.02,30.05,30.02,30.03,16800.0,26.4765,26.503,26.4765,26.4853,16800.0
2015-03-23 11:20:00,30.04,30.05,30.01,30.03,20500.0,26.4942,26.503,26.4677,26.4853,20500.0
2015-03-23 11:25:00,30.03,30.05,30.02,30.02,17800.0,26.4853,26.503,26.4765,26.4765,17800.0
2015-03-23 11:30:00,30.02,30.04,30.01,30.02,23700.0,26.4765,26.4942,26.4677,26.4765,23700.0
2015-03-23 11:35:00,30.02,30.05,30.01,30.03,22100.0,26.4765,26.503,26.4677,26.4853,22100.0
2015-03-23 11:40:00,30.03,30.05,30.0,30.01,43100.0,26.4853,26.503,26.4589,26.4677,43100.0
2015-03-23 11:45:00,30.01,30.02,29.99,29.99,103300.0,26.4677,26.4765,26.4501,26.4501,103300.0
2015-03-23 11:50:00,29.99,30.02,29.94,29.96,43300.0,26.4501,26.4765,26.406,26.4236,43300.0
2015-03-23 11:55:00,29.97,30.02,29.97,30.02,27000.0,26.4324,26.4765,26.4324,26.4765,27000.0
2015-03-23 12:00:00,30.02,30.02,29.99,30.02,17700.0,26.4765,26.4765,26.4501,26.4765,17700.0
2015-03-23 12:05:00,30.02,30.03,30.0,30.01,16300.0,26.4765,26.4853,26.4589,26.4677,16300.0
2015-03-23 12:10:00,30.01,30.02,29.98,30.01,22500.0,26.4677,26.4765,26.4412,26.4677,22500.0
2015-03-23 12:15:00,30.0,30.01,29.98,30.0,78800.0,26.4589,26.4677,26.4412,26.4589,78800.0
2015-03-23 12:20:00,30.0,30.03,29.99,30.03,72700.0,26.4589,26.4853,26.4501,26.4853,72700.0
2015-03-23 12:25:00,30.03,30.03,29.99,29.99,75900.0,26.4853,26.4853,26.4501,26.4501,75900.0
2015-03-23 12:30:00,29.99,30.03,29.98,30.01,36200.0,26.4501,26.4853,26.4412,26.4677,36200.0
2015-03-23 12:35:00,30.02,30.02,29.99,30.01,21500.0,26.4765,26.4765,26.4501,26.4677,21500.0
2015-03-23 12:40:00,30.02,30.04,30.02,30.03,12900.0,26.4765,26.4942,26.4765,26.4853,12900.0
2015-03-23 12:45:00,30.03,30.04,30.02,30.04,9600.0,26.4853,26.4942,26.4765,26.4942,9600.0
2015-03-23 12:50:00,30.04,30.06,30.02,30.03,17500.0,26.4942,26.5118,26.4765,26.4853,17500.0
2015-03-23 12:55:00,30.03,30.04,30.02,30.02,11200.0,26.4853,26.4942,26.4765,26.4765,11200.0
2015-03-23 13:00:00,30.03,30.03,30.01,30.03,11600.0,26.4853,26.4853,26.4677,26.4853,11600.0
2015-03-23 13:05:00,30.03,30.04,30.01,30.03,11600.0,26.4853,26.4942,26.4677,26.4853,11600.0
2015-03-23 13:10:00,30.03,30.03,30.0,30.01,23000.0,26.4853,26.4853,26.4589,26.4677,23000.0
2015-03-23 13:15:00,30.01,30.02,29.99,30.0,35900.0,26.4677,26.4765,26.4501,26.4589,35900.0
2015-03-23 13:20:00,30.0,30.01,29.99,30.0,42000.0,26.4589,26.4677,26.4501,26.4589,42000.0
2015-03-23 13:25:00,30.0,30.01,29.99,30.0,43800.0,26.4589,26.4677,26.4501,26.4589,43800.0
2015-03-23 13:30:00,29.99,30.0,29.99,30.0,7500.0,26.4501,26.4589,26.4501,26.4589,7500.0
2015-03-23 13:35:00,30.0,30.01,29.99,30.0,72900.0,26.4589,26.4677,26.4501,26.4589,72900.0
2015-03-23 13:40:00,29.99,30.06,29.98,30.06,140800.0,26.4501,26.5118,26.4412,26.5118,140800.0
2015-03-23 13:45:00,30.07,30.08,30.04,30.05,36600.0,26.5206,26.5294,26.4942,26.503,36600.0
2015-03-23 13:50:00,30.03,30.04,30.02,30.02,14200.0,26.4853,26.4942,26.4765,26.4765,14200.0
2015-03-23 13:55:00,30.03,30.07,30.02,30.07,29500.0,26.4853,26.5206,26.4765,26.5206,29500.0
2015-03-23 14:00:00,30.06,30.1,30.05,30.09,36400.0,26.5118,26.5471,26.503,26.5383,36400.0
2015-03-23 14:05:00,30.1,30.11,30.08,30.1,31700.0,26.5471,26.5559,26.5294,26.5471,31700.0
2015-03-23 14:10:00,30.11,30.12,30.09,30.1,26800.0,26.5559,26.5647,26.5383,26.5471,26800.0
2015-03-23 14:15:00,30.1,30.12,30.09,30.11,34500.0,26.5471,26.5647,26.5383,26.5559,34500.0
2015-03-23 14:20:00,30.11,30.12,30.09,30.09,19300.0,26.5559,26.5647,26.5383,26.5383,19300.0
2015-03-23 14:25:00,30.1,30.12,30.07,30.08,27400.0,26.5471,26.5647,26.5206,26.5294,27400.0
2015-03-23 14:30:00,30.08,30.09,30.02,30.02,28400.0,26.5294,26.5383,26.4765,26.4765,28400.0
2015-03-23 14:35:00,30.02,30.05,30.02,30.05,28900.0,26.4765,26.503,26.4765,26.503,28900.0
2015-03-23 14:40:00,30.05,30.08,30.05,30.08,19800.0,26.503,26.5294,26.503,26.5294,19800.0
2015-03-23 14:45:00,30.07,30.09,30.06,30.06,35100.0,26.5206,26.5383,26.5118,26.5118,35100.0
2015-03-23 14:50:00,30.06,30.08,30.05,30.07,32500.0,26.5118,26.5294,26.503,26.5206,32500.0
2015-03-23 14:55:00,30.06,30.07,30.05,30.06,20400.0,26.5118,26.5206,26.503,26.5118,20400.0
2015-03-23 15:00:00,30.06,30.08,30.05,30.06,33200.0,26.5118,26.5294,26.503,26.5118,33200.0
2015-03-23 15:05:00,30.07,30.08,30.04,30.08,36100.0,26.5206,26.5294,26.4942,26.5294,36100.0
2015-03-23 15:10:00,30.08,30.08,30.03,30.04,41800.0,26.5294,26.5294,26.4853,26.4942,41800.0
2015-03-23 15:15:00,30.03,30.05,30.02,30.04,52100.0,26.4853,26.503,26.4765,26.4942,52100.0
2015-03-23 15:20:00,30.04,30.06,30.02,30.05,54800.0,26.4942,26.5118,26.4765,26.503,54800.0
2015-03-23 15:25:00,30.04,30.05,30.0,30.02,89600.0,26.4942,26.503,26.4589,26.4765,89600.0
2015-03-23 15:30:00,30.02,30.03,30.01,30.03,63300.0,26.4765,26.4853,26.4677,26.4853,63300.0
2015-03-23 15:35:00,30.02,30.02,29.99,30.02,57100.0,26.4765,26.4765,26.4501,26.4765,57100.0
2015-03-23 15:40:00,30.02,30.03,29.99,29.99,79900.0,26.4765,26.4853,26.4501,26.4501,79900.0
2015-03-23 15:45:00,29.99,30.02,29.98,30.01,110900.0,26.4501,26.4765,26.4412,26.4677,110900.0
2015-03-23 15:50:00,30.01,30.02,29.95,29.98,231200.0,26.4677,26.4765,26.4148,26.4412,231200.0
2015-03-23 15:55:00,29.97,29.98,29.9,29.9,315900.0,26.4324,26.4412,26.3707,26.3707,315900.0
2015-03-24 09:30:00,29.81,29.91,29.74,29.87,89100.0,26.2913,26.3795,26.2296,26.3442,89100.0
2015-03-24 09:35:00,29.87,29.87,29.7,29.73,23700.0,26.3442,26.3442,26.1943,26.2207,23700.0
2015-03-24 09:40:00,29.73,29.76,29.7,29.74,40700.0,26.2207,26.2472,26.1943,26.2296,40700.0
2015-03-24 09:45:00,29.73,29.85,29.73,29.77,79600.0,26.2207,26.3266,26.2207,26.256,79600.0
2015-03-24 09:50:00,29.78,29.84,29.77,29.81,107100.0,26.2648,26.3178,26.256,26.2913,107100.0
2015-03-24 09:55:00,29.82,29.83,29.74,29.75,44800.0,26.3001,26.3089,26.2296,26.2384,44800.0
2015-03-24 10:00:00,29.76,29.84,29.75,29.81,110500.0,26.2472,26.3178,26.2384,26.2913,110500.0
2015-03-24 10:05:00,29.81,29.84,29.8,29.82,43700.0,26.2913,26.3178,26.2825,26.3001,43700.0
2015-03-24 10:10:00,29.82,29.83,29.79,29.81,122900.0,26.3001,26.3089,26.2737,26.2913,122900.0
2015-03-24 10:15:00,29.8,29.85,29.8,29.84,82100.0,26.2825,26.3266,26.2825,26.3178,82100.0
2015-03-24 10:20:00,29.84,29.86,29.79,29.83,47400.0,26.3178,26.3354,26.2737,26.3089,47400.0
2015-03-24 10:25:00,29.82,29.85,29.8,29.85,41100.0,26.3001,26.3266,26.2825,26.3266,41100.0
2015-03-24 10:30:00,29.85,29.87,29.81,29.81,155300.0,26.3266,26.3442,26.2913,26.2913,155300.0
2015-03-24 10:35:00,29.81,29.83,29.8,29.8,38300.0,26.2913,26.3089,26.2825,26.2825,38300.0
2015-03-24 10:40:00,29.8,29.84,29.8,29.81,52700.0,26.2825,26.3178,26.2825,26.2913,52700.0
2015-03-24 10:45:00,29.81,29.85,29.8,29.83,76800.0,26.2913,26.3266,26.2825,26.3089,76800.0
2015-03-24 10:50:00,29.82,29.87,29.81,29.84,46900.0,26.3001,26.3442,26.2913,26.3178,46900.0
2015-03-24 10:55:00,29.83,29.86,29.81,29.83,23000.0,26.3089,26.3354,26.2913,26.3089,23000.0
2015-03-24 11:00:00,29.83,29.88,29.8,29.88,34400.0,26.3089,26.353,26.2825,26.353,34400.0
2015-03-24 11:05:00,29.88,29.92,29.85,29.91,28400.0,26.353,26.3883,26.3266,26.3795,28400.0
2015-03-24 11:10:00,29.92,29.95,29.88,29.91,32300.0,26.3883,26.4148,26.353,26.3795,32300.0
2015-03-24 11:15:00,29.91,29.92,29.87,29.89,49900.0,26.3795,26.3883,26.3442,26.3619,49900.0
2015-03-24 11:20:00,29.89,29.9,29.86,29.86,15000.0,26.3619,26.3707,26.3354,26.3354,15000.0
2015-03-24 11:25:00,29.86,29.89,29.85,29.88,10600.0,26.3354,26.3619,26.3266,26.353,10600.0
2015-03-24 11:30:00,29.88,29.92,29.88,29.9,23300.0,26.353,26.3883,26.353,26.3707,23300.0
2015-03-24 11:35:00,29.9,29.97,29.89,29.91,81100.0,26.3707,26.4324,26.3619,26.3795,81100.0
2015-03-24 11:40:00,29.91,29.94,29.9,29.93,16200.0,26.3795,26.406,26.3707,26.3971,16200.0
2015-03-24 11:45:00,29.92,29.94,29.91,29.94,12000.0,26.3883,26.406,26.3795,26.406,12000.0
2015-03-24 11:50:00,29.94,29.96,29.92,29.96,26300.0,26.406,26.4236,26.3883,26.4236,26300.0
2015-03-24 11:55:00,29.96,29.98,29.92,29.92,27700.0,26.4236,26.4412,26.3883,26.3883,27700.0
2015-03-24 12:00:00,29.93,29.95,29.91,29.92,18800.0,26.3971,26.4148,26.3795,26.3883,18800.0
2015-03-24 12:05:00,29.93,29.95,29.89,29.89,17100.0,26.3971,26.4148,26.3619,26.3619,17100.0
2015-03-24 12:10:00,29.88,29.92,29.88,29.88,15300.0,26.353,26.3883,26.353,26.353,15300.0
2015-03-24 12:15:00,29.89,29.9,29.86,29.89,13800.0,26.3619,26.3707,26.3354,26.3619,13800.0
2015-03-24 12:20:00,29.9,29.92,29.88,29.92,16100.0,26.3707,26.3883,26.353,26.3883,16100.0
2015-03-24 12:25:00,29.92,29.94,29.91,29.93,17600.0,26.3883,26.406,26.3795,26.3971,17600.0
2015-03-24 12:30:00,29.93,29.94,29.87,29.9,34200.0,26.3971,26.406,26.3442,26.3707,34200.0
2015-03-24 12:35:00,29.9,29.9,29.82,29.83,30800.0,26.3707,26.3707,26.3001,26.3089,30800.0
2015-03-24 12:40:00,29.83,29.85,29.82,29.83,16600.0,26.3089,26.3266,26.3001,26.3089,16600.0
2015-03-24 12:45:00,29.84,29.85,29.81,29.83,31800.0,26.3178,26.3266,26.2913,26.3089,31800.0
2015-03-24 12:50:00,29.82,29.87,29.8,29.86,25200.0,26.3001,26.3442,26.2825,26.3354,25200.0
2015-03-24 12:55:00,29.86,29.91,29.86,29.89,38600.0,26.3354,26.3795,26.3354,26.3619,38600.0
2015-03-24 13:00:00,29.89,29.94,29.88,29.92,26800.0,26.3619,26.406,26.353,26.3883,26800.0
2015-03-24 13:05:00,29.92,29.93,29.9,29.91,13600.0,26.3883,26.3971,26.3707,26.3795,13600.0
2015-03-24 13:10:00,29.91,29.91,29.86,29.91,34600.0,26.3795,26.3795,26.3354,26.3795,34600.0
2015-03-24 13:15:00,29.91,29.92,29.9,29.92,10200.0,26.3795,26.3883,26.3707,26.3883,10200.0
2015-03-24 13:20:00,29.92,29.92,29.87,29.88,57800.0,26.3883,26.3883,26.3442,26.353,57800.0
2015-03-24 13:25:00,29.87,29.88,29.77,29.8,109800.0,26.3442,26.353,26.256,26.2825,109800.0
2015-03-24 13:30:00,29.8,29.81,29.78,29.8,61200.0,26.2825,26.2913,26.2648,26.2825,61200.0
2015-03-24 13:35:00,29.81,29.81,29.78,29.78,54600.0,26.2913,26.2913,26.2648,26.2648,54600.0
2015-03-24 13:40:00,29.79,29.82,29.78,29.81,48600.0,26.2737,26.3001,26.2648,26.2913,48600.0
2015-03-24 13:45:00,29.82,29.83,29.77,29.82,54600.0,26.3001,26.3089,26.256,26.3001,54600.0
2015-03-24 13:50:00,29.81,29.84,29.81,29.84,14300.0,26.2913,26.3178,26.2913,26.3178,14300.0
2015-03-24 13:55:00,29.83,29.86,29.83,29.84,29800.0,26.3089,26.3354,26.3089,26.3178,29800.0
2015-03-24 14:00:00,29.84,29.84,29.81,29.83,28700.0,26.3178,26.3178,26.2913,26.3089,28700.0
2015-03-24 14:05:00,29.83,29.86,29.8,29.85,52800.0,26.3089,26.3354,26.2825,26.3266,52800.0
2015-03-24 14:10:00,29.85,29.87,29.82,29.82,43800.0,26.3266,26.3442,26.3001,26.3001,43800.0
2015-03-24 14:15:00,29.83,29.85,29.78,29.78,35300.0,26.3089,26.3266,26.2648,26.2648,35300.0
2015-03-24 14:20:00,29.79,29.85,29.78,29.85,41400.0,26.2737,26.3266,26.2648,26.3266,41400.0
2015-03-24 14:25:00,29.85,29.85,29.8,29.82,47700.0,26.3266,26.3266,26.2825,26.3001,47700.0
2015-03-24 14:30:00,29.81,29.82,29.75,29.79,19700.0,26.2913,26.3001,26.2384,26.2737,19700.0
2015-03-24 14:35:00,29.78,29.8,29.76,29.78,46300.0,26.2648,26.2825,26.2472,26.2648,46300.0
2015-03-24 14:40:00,29.78,29.82,29.77,29.81,54800.0,26.2648,26.3001,26.256,26.2913,54800.0
2015-03-24 14:45:00,29.82,29.87,29.8,29.86,56500.0,26.3001,26.3442,26.2825,26.3354,56500.0
2015-03-24 14:50:00,29.86,29.86,29.83,29.84,15800.0,26.3354,26.3354,26.3089,26.3178,15800.0
2015-03-24 14:55:00,29.84,29.86,29.84,29.85,42200.0,26.3178,26.3354,26.3178,26.3266,42200.0
2015-03-24 15:00:00,29.85,29.86,29.83,29.84,52600.0,26.3266,26.3354,26.3089,26.3178,52600.0
2015-03-24 15:05:00,29.84,29.87,29.84,29.84,44900.0,26.3178,26.3442,26.3178,26.3178,44900.0
2015-03-24 15:10:00,29.84,29.85,29.8,29.82,56300.0,26.3178,26.3266,26.2825,26.3001,56300.0
2015-03-24 15:15:00,29.82,29.84,29.81,29.83,23000.0,26.3001,26.3178,26.2913,26.3089,23000.0
2015-03-24 15:20:00,29.83,29.83,29.8,29.81,101000.0,26.3089,26.3089,26.2825,26.2913,101000.0
2015-03-24 15:25:00,29.82,29.84,29.82,29.82,137500.0,26.3001,26.3178,26.3001,26.3001,137500.0
2015-03-24 15:30:00,29.82,29.86,29.81,29.84,88900.0,26.3001,26.3354,26.2913,26.3178,88900.0
2015-03-24 15:35:00,29.85,29.86,29.82,29.84,76000.0,26.3266,26.3354,26.3001,26.3178,76000.0
2015-03-24 15:40:00,29.84,29.87,29.84,29.85,128700.0,26.3178,26.3442,26.3178,26.3266,128700.0
2015-03-24 15:45:00,29.86,29.89,29.83,29.85,233800.0,26.3354,26.3619,26.3089,26.3266,233800.0
2015-03-24 15:50:00,29.85,29.86,29.83,29.83,215400.0,26.3266,26.3354,26.3089,26.3089,215400.0
2015-03-24 15:55:00,29.83,29.85,29.78,29.8,310100.0,26.3089,26.3266,26.2648,26.2825,310100.0
2015-03-25 09:30:00,29.8,29.8,29.48,29.56,84400.0,26.2825,26.2825,26.0003,26.0708,84400.0
2015-03-25 09:35:00,29.57,29.65,29.55,29.59,96200.0,26.0796,26.1502,26.062,26.0973,96200.0
2015-03-25 09:40:00,29.59,29.69,29.59,29.65,81500.0,26.0973,26.1855,26.0973,26.1502,81500.0
2015-03-25 09:45:00,29.65,29.67,29.57,29.58,120200.0,26.1502,26.1678,26.0796,26.0885,120200.0
2015-03-25 09:50:00,29.58,29.61,29.55,29.56,121900.0,26.0885,26.1149,26.062,26.0708,121900.0
2015-03-25 09:55:00,29.56,29.57,29.52,29.56,68600.0,26.0708,26.0796,26.0355,26.0708,68600.0
2015-03-25 10:00:00,29.55,29.6,29.51,29.56,104400.0,26.062,26.1061,26.0267,26.0708,104400.0
2015-03-25 10:05:00,29.55,29.61,29.55,29.59,44900.0,26.062,26.1149,26.062,26.0973,44900.0
2015-03-25 10:10:00,29.59,29.61,29.56,29.57,59600.0,26.0973,26.1149,26.0708,26.0796,59600.0
2015-03-25 10:15:00,29.57,29.59,29.56,29.57,34500.0,26.0796,26.0973,26.0708,26.0796,34500.0
2015-03-25 10:20:00,29.57,29.61,29.56,29.57,17600.0,26.0796,26.1149,26.0708,26.0796,17600.0
2015-03-25 10:25:00,29.58,29.58,29.54,29.54,17300.0,26.0885,26.0885,26.0532,26.0532,17300.0
2015-03-25 10:30:00,29.53,29.56,29.49,29.56,50400.0,26.0444,26.0708,26.0091,26.0708,50400.0
2015-03-25 10:35:00,29.56,29.57,29.54,29.55,33600.0,26.0708,26.0796,26.0532,26.062,33600.0
2015-03-25 10:40:00,29.55,29.55,29.51,29.53,31500.0,26.062,26.062,26.0267,26.0444,31500.0
2015-03-25 10:45:00,29.54,29.55,29.5,29.51,71900.0,26.0532,26.062,26.0179,26.0267,71900.0
2015-03-25 10:50:00,29.52,29.56,29.5,29.55,73100.0,26.0355,26.0708,26.0179,26.062,73100.0
2015-03-25 10:55:00,29.55,29.56,29.54,29.56,61700.0,26.062,26.0708,26.0532,26.0708,61700.0
2015-03-25 11:00:00,29.56,29.57,29.54,29.54,44300.0,26.0708,26.0796,26.0532,26.0532,44300.0
2015-03-25 11:05:00,29.55,29.56,29.49,29.5,24300.0,26.062,26.0708,26.0091,26.0179,24300.0
2015-03-25 11:10:00,29.5,29.56,29.49,29.56,40300.0,26.0179,26.0708,26.0091,26.0708,40300.0
2015-03-25 11:15:00,29.55,29.57,29.54,29.57,91900.0,26.062,26.0796,26.0532,26.0796,91900.0
2015-03-25 11:20:00,29.57,29.58,29.54,29.58,62900.0,26.0796,26.0885,26.0532,26.0885,62900.0
2015-03-25 11:25:00,29.58,29.6,29.57,29.6,80800.0,26.0885,26.1061,26.0796,26.1061,80800.0
2015-03-25 11:30:00,29.59,29.6,29.46,29.48,63100.0,26.0973,26.1061,25.9826,26.0003,63100.0
2015-03-25 11:35:00,29.48,29.49,29.4,29.42,37500.0,26.0003,26.0091,25.9297,25.9473,37500.0
2015-03-25 11:40:00,29.41,29.42,29.37,29.41,67900.0,25.9385,25.9473,25.9032,25.9385,67900.0
2015-03-25 11:45:00,29.41,29.42,29.38,29.4,56800.0,25.9385,25.9473,25.9121,25.9297,56800.0
2015-03-25 11:50:00,29.39,29.4,29.35,29.37,79400.0,25.9209,25.9297,25.8856,25.9032,79400.0
2015-03-25 11:55:00,29.37,29.39,29.33,29.39,27300.0,25.9032,25.9209,25.868,25.9209,27300.0
2015-03-25 12:00:00,29.38,29.39,29.33,29.35,18300.0,25.9121,25.9209,25.868,25.8856,18300.0
2015-03-25 12:05:00,29.36,29.4,29.34,29.36,80200.0,25.8944,25.9297,25.8768,25.8944,80200.0
2015-03-25 12:10:00,29.37,29.38,29.35,29.36,14700.0,25.9032,25.9121,25.8856,25.8944,14700.0
2015-03-25 12:15:00,29.36,29.38,29.33,29.34,15600.0,25.8944,25.9121,25.868,25.8768,15600.0
2015-03-25 12:20:00,29.34,29.34,29.28,29.28,35500.0,25.8768,25.8768,25.8239,25.8239,35500.0
2015-03-25 12:25:00,29.28,29.32,29.26,29.3,53400.0,25.8239,25.8591,25.8062,25.8415,53400.0
2015-03-25 12:30:00,29.31,29.31,29.24,29.27,34300.0,25.8503,25.8503,25.7886,25.815,34300.0
2015-03-25 12:35:00,29.28,29.31,29.26,29.3,26800.0,25.8239,25.8503,25.8062,25.8415,26800.0
2015-03-25 12:40:00,29.3,29.32,29.27,29.28,51300.0,25.8415,25.8591,25.815,25.8239,51300.0
2015-03-25 12:45:00,29.29,29.3,29.25,29.28,26100.0,25.8327,25.8415,25.7974,25.8239,26100.0
2015-03-25 12:50:00,29.27,29.28,29.25,29.26,24400.0,25.815,25.8239,25.7974,25.8062,24400.0
2015-03-25 12:55:00,29.26,29.32,29.25,29.32,87700.0,25.8062,25.8591,25.7974,25.8591,87700.0
2015-03-25 13:00:00,29.32,29.35,29.31,29.34,24900.0,25.8591,25.8856,25.8503,25.8768,24900.0
2015-03-25 13:05:00,29.34,29.34,29.3,29.3,12400.0,25.8768,25.8768,25.8415,25.8415,12400.0
2015-03-25 13:10:00,29.3,29.3,29.24,29.27,30500.0,25.8415,25.8415,25.7886,25.815,30500.0
2015-03-25 13:15:00,29.26,29.3,29.25,29.3,38000.0,25.8062,25.8415,25.7974,25.8415,38000.0
2015-03-25 13:20:00,29.3,29.31,29.26,29.3,20100.0,25.8415,25.8503,25.8062,25.8415,20100.0
2015-03-25 13:25:00,29.31,29.37,29.31,29.35,45300.0,25.8503,25.9032,25.8503,25.8856,45300.0
2015-03-25 13:30:00,29.36,29.37,29.33,29.37,34300.0,25.8944,25.9032,25.868,25.9032,34300.0
2015-03-25 13:35:00,29.37,29.38,29.33,29.37,28900.0,25.9032,25.9121,25.868,25.9032,28900.0
2015-03-25 13:40:00,29.38,29.44,29.37,29.42,69400.0,25.9121,25.965,25.9032,25.9473,69400.0
2015-03-25 13:45:00,29.42,29.44,29.42,29.43,55100.0,25.9473,25.965,25.9473,25.9562,55100.0
2015-03-25 13:50:00,29.44,29.46,29.43,29.45,53700.0,25.965,25.9826,25.9562,25.9738,53700.0
2015-03-25 13:55:00,29.46,29.46,29.42,29.42,49100.0,25.9826,25.9826,25.9473,25.9473,49100.0
2015-03-25 14:00:00,29.42,29.43,29.39,29.42,34100.0,25.9473,25.9562,25.9209,25.9473,34100.0
2015-03-25 14:05:00,29.41,29.41,29.34,29.37,26900.0,25.9385,25.9385,25.8768,25.9032,26900.0
2015-03-25 14:10:00,29.37,29.39,29.34,29.34,37600.0,25.9032,25.9209,25.8768,25.8768,37600.0
2015-03-25 14:15:00,29.34,29.38,29.33,29.35,27600.0,25.8768,25.9121,25.868,25.8856,27600.0
2015-03-25 14:20:00,29.36,29.36,29.32,29.34,45300.0,25.8944,25.8944,25.8591,25.8768,45300.0
2015-03-25 14:25:00,29.34,29.36,29.32,29.35,30300.0,25.8768,25.8944,25.8591,25.8856,30300.0
2015-03-25 14:30:00,29.36,29.36,29.31,29.32,30200.0,25.8944,25.8944,25.8503,25.8591,30200.0
2015-03-25 14:35:00,29.33,29.35,29.3,29.33,29300.0,25.868,25.8856,25.8415,25.868,29300.0
2015-03-25 14:40:00,29.32,29.33,29.3,29.32,30000.0,25.8591,25.868,25.8415,25.8591,30000.0
2015-03-25 14:45:00,29.31,29.33,29.3,29.32,70200.0,25.8503,25.868,25.8415,25.8591,70200.0
2015-03-25 14:50:00,29.31,29.36,29.31,29.36,29900.0,25.8503,25.8944,25.8503,25.8944,29900.0
2015-03-25 14:55:00,29.36,29.4,29.34,29.35,66500.0,25.8944,25.9297,25.8768,25.8856,66500.0
2015-03-25 15:00:00,29.35,29.36,29.3,29.33,55700.0,25.8856,25.8944,25.8415,25.868,55700.0
2015-03-25 15:05:00,29.33,29.36,29.3,29.36,101800.0,25.868,25.8944,25.8415,25.8944,101800.0
2015-03-25 15:10:00,29.35,29.35,29.31,29.34,54100.0,25.8856,25.8856,25.8503,25.8768,54100.0
2015-03-25 15:15:00,29.33,29.34,29.31,29.34,116900.0,25.868,25.8768,25.8503,25.8768,116900.0
2015-03-25 15:20:00,29.34,29.35,29.28,29.29,106100.0,25.8768,25.8856,25.8239,25.8327,106100.0
2015-03-25 15:25:00,29.28,29.3,29.27,29.29,70500.0,25.8239,25.8415,25.815,25.8327,70500.0
2015-03-25 15:30:00,29.29,29.3,29.26,29.29,94700.0,25.8327,25.8415,25.8062,25.8327,94700.0
2015-03-25 15:35:00,29.29,29.31,29.28,29.3,69800.0,25.8327,25.8503,25.8239,25.8415,69800.0
2015-03-25 15:40:00,29.3,29.34,29.29,29.34,201800.0,25.8415,25.8768,25.8327,25.8768,201800.0
2015-03-25 15:45:00,29.33,29.34,29.27,29.29,145400.0,25.868,25.8768,25.815,25.8327,145400.0
2015-03-25 15:50:00,29.29,29.29,29.23,29.24,154200.0,25.8327,25.8327,25.7798,25.7886,154200.0
2015-03-25 15:55:00,29.24,29.26,29.21,29.21,362500.0,25.7886,25.8062,25.7621,25.7621,362500.0
2015-03-26 09:30:00,29.47,29.5,29.22,29.29,343100.0,25.9914,26.0179,25.7709,25.8327,343100.0
2015-03-26 09:35:00,29.28,29.31,29.03,29.28,200700.0,25.8239,25.8503,25.6034,25.8239,200700.0
2015-03-26 09:40:00,29.29,29.4,29.26,29.37,138100.0,25.8327,25.9297,25.8062,25.9032,138100.0
2015-03-26 09:45:00,29.37,29.5,29.35,29.5,93300.0,25.9032,26.0179,25.8856,26.0179,93300.0
2015-03-26 09:50:00,29.5,29.61,29.47,29.58,327600.0,26.0179,26.1149,25.9914,26.0885,327600.0
2015-03-26 09:55:00,29.58,29.58,29.4,29.42,126700.0,26.0885,26.0885,25.9297,25.9473,126700.0
2015-03-26 10:00:00,29.41,29.45,29.4,29.43,100900.0,25.9385,25.9738,25.9297,25.9562,100900.0
2015-03-26 10:05:00,29.42,29.42,29.35,29.35,115400.0,25.9473,25.9473,25.8856,25.8856,115400.0
2015-03-26 10:10:00,29.35,29.35,29.28,29.34,62100.0,25.8856,25.8856,25.8239,25.8768,62100.0
2015-03-26 10:15:00,29.34,29.36,29.31,29.35,59500.0,25.8768,25.8944,25.8503,25.8856,59500.0
2015-03-26 10:20:00,29.35,29.4,29.35,29.39,43600.0,25.8856,25.9297,25.8856,25.9209,43600.0
2015-03-26 10:25:00,29.4,29.45,29.39,29.44,102200.0,25.9297,25.9738,25.9209,25.965,102200.0
2015-03-26 10:30:00,29.45,29.56,29.44,29.55,94300.0,25.9738,26.0708,25.965,26.062,94300.0
2015-03-26 10:35:00,29.55,29.59,29.54,29.54,109700.0,26.062,26.0973,26.0532,26.0532,109700.0
2015-03-26 10:40:00,29.53,29.57,29.51,29.56,90900.0,26.0444,26.0796,26.0267,26.0708,90900.0
2015-03-26 10:45:00,29.57,29.6,29.54,29.6,115400.0,26.0796,26.1061,26.0532,26.1061,115400.0
2015-03-26 10:50:00,29.59,29.66,29.58,29.66,103300.0,26.0973,26.159,26.0885,26.159,103300.0
2015-03-26 10:55:00,29.66,29.72,29.65,29.72,110300.0,26.159,26.2119,26.1502,26.2119,110300.0
2015-03-26 11:00:00,29.72,29.75,29.7,29.75,130400.0,26.2119,26.2384,26.1943,26.2384,130400.0
2015-03-26 11:05:00,29.75,29.76,29.68,29.69,107900.0,26.2384,26.2472,26.1766,26.1855,107900.0
2015-03-26 11:10:00,29.69,29.7,29.58,29.59,86800.0,26.1855,26.1943,26.0885,26.0973,86800.0
2015-03-26 11:15:00,29.59,29.64,29.58,29.62,59200.0,26.0973,26.1414,26.0885,26.1237,59200.0
2015-03-26 11:20:00,29.63,29.65,29.61,29.64,22600.0,26.1326,26.1502,26.1149,26.1414,22600.0
2015-03-26 11:25:00,29.65,29.69,29.63,29.68,25700.0,26.1502,26.1855,26.1326,26.1766,25700.0
2015-03-26 11:30:00,29.68,29.71,29.66,29.7,55000.0,26.1766,26.2031,26.159,26.1943,55000.0
2015-03-26 11:35:00,29.71,29.72,29.69,29.71,37900.0,26.2031,26.2119,26.1855,26.2031,37900.0
2015-03-26 11:40:00,29.71,29.76,29.71,29.74,86700.0,26.2031,26.2472,26.2031,26.2296,86700.0
2015-03-26 11:45:00,29.75,29.78,29.74,29.77,34400.0,26.2384,26.2648,26.2296,26.256,34400.0
2015-03-26 11:50:00,29.77,29.78,29.76,29.78,36500.0,26.256,26.2648,26.2472,26.2648,36500.0
2015-03-26 11:55:00,29.77,29.86,29.77,29.86,46100.0,26.256,26.3354,26.256,26.3354,46100.0
2015-03-26 12:00:00,29.85,29.88,29.84,29.87,121900.0,26.3266,26.353,26.3178,26.3442,121900.0
2015-03-26 12:05:00,29.87,29.91,29.87,29.91,51600.0,26.3442,26.3795,26.3442,26.3795,51600.0
2015-03-26 12:10:00,29.9,29.93,29.9,29.91,48900.0,26.3707,26.3971,26.3707,26.3795,48900.0
2015-03-26 12:15:00,29.91,29.91,29.83,29.87,52500.0,26.3795,26.3795,26.3089,26.3442,52500.0
2015-03-26 12:20:00,29.87,29.87,29.8,29.81,37100.0,26.3442,26.3442,26.2825,26.2913,37100.0
2015-03-26 12:25:00,29.81,29.83,29.76,29.77,29800.0,26.2913,26.3089,26.2472,26.256,29800.0
2015-03-26 12:30:00,29.76,29.8,29.76,29.8,27600.0,26.2472,26.2825,26.2472,26.2825,27600.0
2015-03-26 12:35:00,29.8,29.8,29.78,29.79,22000.0,26.2825,26.2825,26.2648,26.2737,22000.0
2015-03-26 12:40:00,29.79,29.83,29.77,29.82,105000.0,26.2737,26.3089,26.256,26.3001,105000.0
2015-03-26 12:45:00,29.83,29.87,29.82,29.87,41500.0,26.3089,26.3442,26.3001,26.3442,41500.0
2015-03-26 12:50:00,29.87,29.9,29.86,29.9,32700.0,26.3442,26.3707,26.3354,26.3707,32700.0
2015-03-26 12:55:00,29.9,29.9,29.88,29.9,17300.0,26.3707,26.3707,26.353,26.3707,17300.0
2015-03-26 13:00:00,29.9,29.91,29.89,29.89,51900.0,26.3707,26.3795,26.3619,26.3619,51900.0
2015-03-26 13:05:00,29.9,29.92,29.89,29.9,45400.0,26.3707,26.3883,26.3619,26.3707,45400.0
2015-03-26 13:10:00,29.91,29.92,29.85,29.87,35600.0,26.3795,26.3883,26.3266,26.3442,35600.0
2015-03-26 13:15:00,29.87,29.88,29.85,29.86,39900.0,26.3442,26.353,26.3266,26.3354,39900.0
2015-03-26 13:20:00,29.87,29.88,29.81,29.83,71600.0,26.3442,26.353,26.2913,26.3089,71600.0
2015-03-26 13:25:00,29.83,29.89,29.82,29.88,26900.0,26.3089,26.3619,26.3001,26.353,26900.0
2015-03-26 13:30:00,29.87,29.92,29.87,29.89,37400.0,26.3442,26.3883,26.3442,26.3619,37400.0
2015-03-26 13:35:00,29.9,29.9,29.87,29.88,19900.0,26.3707,26.3707,26.3442,26.353,19900.0
2015-03-26 13:40:00,29.89,30.0,29.88,30.0,128400.0,26.3619,26.4589,26.353,26.4589,128400.0
2015-03-26 13:45:00,30.0,30.03,29.99,30.01,44700.0,26.4589,26.4853,26.4501,26.4677,44700.0
2015-03-26 13:50:00,30.02,30.05,30.01,30.05,54700.0,26.4765,26.503,26.4677,26.503,54700.0
2015-03-26 13:55:00,30.05,30.07,30.04,30.05,54500.0,26.503,26.5206,26.4942,26.503,54500.0
2015-03-26 14:00:00,30.05,30.06,30.03,30.05,61000.0,26.503,26.5118,26.4853,26.503,61000.0
2015-03-26 14:05:00,30.05,30.05,29.99,30.02,113200.0,26.503,26.503,26.4501,26.4765,113200.0
2015-03-26 14:10:00,30.02,30.05,30.01,30.02,84000.0,26.4765,26.503,26.4677,26.4765,84000.0
2015-03-26 14:15:00,30.02,30.05,30.01,30.05,24100.0,26.4765,26.503,26.4677,26.503,24100.0
2015-03-26 14:20:00,30.04,30.06,30.0,30.01,99000.0,26.4942,26.5118,26.4589,26.4677,99000.0
2015-03-26 14:25:00,30.01,30.01,29.97,29.97,58100.0,26.4677,26.4677,26.4324,26.4324,58100.0
2015-03-26 14:30:00,29.96,29.98,29.94,29.97,49900.0,26.4236,26.4412,26.406,26.4324,49900.0
2015-03-26 14:35:00,29.97,29.99,29.96,29.97,54000.0,26.4324,26.4501,26.4236,26.4324,54000.0
2015-03-26 14:40:00,29.97,30.0,29.96,29.99,43500.0,26.4324,26.4589,26.4236,26.4501,43500.0
2015-03-26 14:45:00,29.98,29.99,29.89,29.9,93300.0,26.4412,26.4501,26.3619,26.3707,93300.0
2015-03-26 14:50:00,29.89,29.9,29.81,29.83,158500.0,26.3619,26.3707,26.2913,26.3089,158500.0
2015-03-26 14:55:00,29.83,29.86,29.79,29.8,158000.0,26.3089,26.3354,26.2737,26.2825,158000.0
2015-03-26 15:00:00,29.79,29.84,29.79,29.81,66600.0,26.2737,26.3178,26.2737,26.2913,66600.0
2015-03-26 15:05:00,29.8,29.82,29.79,29.82,50300.0,26.2825,26.3001,26.2737,26.3001,50300.0
2015-03-26 15:10:00,29.82,29.82,29.75,29.75,67000.0,26.3001,26.3001,26.2384,26.2384,67000.0
2015-03-26 15:15:00,29.76,29.78,29.73,29.74,114600.0,26.2472,26.2648,26.2207,26.2296,114600.0
2015-03-26 15:20:00,29.74,29.79,29.73,29.77,69900.0,26.2296,26.2737,26.2207,26.256,69900.0
2015-03-26 15:25:00,29.77,29.81,29.76,29.79,72900.0,26.256,26.2913,26.2472,26.2737,72900.0
2015-03-26 15:30:00,29.79,29.86,29.76,29.85,111700.0,26.2737,26.3354,26.2472,26.3266,111700.0
2015-03-26 15:35:00,29.84,29.89,29.81,29.82,106800.0,26.3178,26.3619,26.2913,26.3001,106800.0
2015-03-26 15:40:00,29.82,29.82,29.77,29.81,116500.0,26.3001,26.3001,26.256,26.2913,116500.0
2015-03-26 15:45:00,29.8,29.84,29.79,29.82,164400.0,26.2825,26.3178,26.2737,26.3001,164400.0
2015-03-26 15:50:00,29.81,29.82,29.79,29.79,165200.0,26.2913,26.3001,26.2737,26.2737,165200.0
2015-03-26 15:55:00,29.8,29.8,29.75,29.77,286600.0,26.2825,26.2825,26.2384,26.256,286600.0
2015-03-27 09:30:00,29.81,29.84,29.66,29.72,141200.0,26.2913,26.3178,26.159,26.2119,141200.0
2015-03-27 09:35:00,29.73,29.74,29.51,29.57,145300.0,26.2207,26.2296,26.0267,26.0796,145300.0
2015-03-27 09:40:00,29.57,29.72,29.51,29.69,85900.0,26.0796,26.2119,26.0267,26.1855,85900.0
2015-03-27 09:45:00,29.69,29.79,29.62,29.77,106000.0,26.1855,26.2737,26.1237,26.256,106000.0
2015-03-27 09:50:00,29.77,29.81,29.7,29.79,88000.0,26.256,26.2913,26.1943,26.2737,88000.0
2015-03-27 09:55:00,29.78,29.89,29.75,29.87,125100.0,26.2648,26.3619,26.2384,26.3442,125100.0
2015-03-27 10:00:00,29.87,29.9,29.83,29.89,91000.0,26.3442,26.3707,26.3089,26.3619,91000.0
2015-03-27 10:05:00,29.89,29.89,29.85,29.89,69400.0,26.3619,26.3619,26.3266,26.3619,69400.0
2015-03-27 10:10:00,29.89,29.92,29.77,29.79,103100.0,26.3619,26.3883,26.256,26.2737,103100.0
2015-03-27 10:15:00,29.79,29.8,29.66,29.72,107200.0,26.2737,26.2825,26.159,26.2119,107200.0
2015-03-27 10:20:00,29.72,29.8,29.72,29.79,60500.0,26.2119,26.2825,26.2119,26.2737,60500.0
2015-03-27 10:25:00,29.79,29.8,29.72,29.77,53100.0,26.2737,26.2825,26.2119,26.256,53100.0
2015-03-27 10:30:00,29.77,29.77,29.63,29.68,67000.0,26.256,26.256,26.1326,26.1766,67000.0
2015-03-27 10:35:00,29.68,29.79,29.67,29.77,42800.0,26.1766,26.2737,26.1678,26.256,42800.0
2015-03-27 10:40:00,29.78,29.86,29.78,29.83,47000.0,26.2648,26.3354,26.2648,26.3089,47000.0
2015-03-27 10:45:00,29.83,29.87,29.78,29.87,49900.0,26.3089,26.3442,26.2648,26.3442,49900.0
2015-03-27 10:50:00,29.86,29.95,29.84,29.94,61300.0,26.3354,26.4148,26.3178,26.406,61300.0
2015-03-27 10:55:00,29.94,29.99,29.93,29.99,48100.0,26.406,26.4501,26.3971,26.4501,48100.0
2015-03-27 11:00:00,29.99,29.99,29.91,29.93,40200.0,26.4501,26.4501,26.3795,26.3971,40200.0
2015-03-27 11:05:00,29.92,29.99,29.92,29.97,34500.0,26.3883,26.4501,26.3883,26.4324,34500.0
2015-03-27 11:10:00,29.97,30.04,29.93,30.03,65900.0,26.4324,26.4942,26.3971,26.4853,65900.0
2015-03-27 11:15:00,30.03,30.05,29.98,30.04,61500.0,26.4853,26.503,26.4412,26.4942,61500.0
2015-03-27 11:20:00,30.03,30.06,30.02,30.05,41900.0,26.4853,26.5118,26.4765,26.503,41900.0
2015-03-27 11:25:00,30.05,30.07,30.03,30.07,73300.0,26.503,26.5206,26.4853,26.5206,73300.0
2015-03-27 11:30:00,30.06,30.07,30.01,30.02,37500.0,26.5118,26.5206,26.4677,26.4765,37500.0
2015-03-27 11:35:00,30.02,30.06,30.01,30.05,52300.0,26.4765,26.5118,26.4677,26.503,52300.0
2015-03-27 11:40:00,30.06,30.09,30.02,30.08,62500.0,26.5118,26.5383,26.4765,26.5294,62500.0
2015-03-27 11:45:00,30.08,30.1,30.04,30.09,48300.0,26.5294,26.5471,26.4942,26.5383,48300.0
2015-03-27 11:50:00,30.1,30.11,30.03,30.04,40500.0,26.5471,26.5559,26.4853,26.4942,40500.0
2015-03-27 11:55:00,30.04,30.05,30.0,30.04,58800.0,26.4942,26.503,26.4589,26.4942,58800.0
2015-03-27 12:00:00,30.05,30.06,30.01,30.03,25200.0,26.503,26.5118,26.4677,26.4853,25200.0
2015-03-27 12:05:00,30.04,30.05,30.02,30.02,18400.0,26.4942,26.503,26.4765,26.4765,18400.0
2015-03-27 12:10:00,30.03,30.06,30.0,30.04,40400.0,26.4853,26.5118,26.4589,26.4942,40400.0
2015-03-27 12:15:00,30.03,30.04,30.0,30.0,25800.0,26.4853,26.4942,26.4589,26.4589,25800.0
2015-03-27 12:20:00,30.01,30.04,30.0,30.01,34000.0,26.4677,26.4942,26.4589,26.4677,34000.0
2015-03-27 12:25:00,30.01,30.03,29.94,29.96,61000.0,26.4677,26.4853,26.406,26.4236,61000.0
2015-03-27 12:30:00,29.95,29.97,29.93,29.96,32000.0,26.4148,26.4324,26.3971,26.4236,32000.0
2015-03-27 12:35:00,29.96,29.97,29.95,29.95,14800.0,26.4236,26.4324,26.4148,26.4148,14800.0
2015-03-27 12:40:00,29.96,29.96,29.91,29.91,25500.0,26.4236,26.4236,26.3795,26.3795,25500.0
2015-03-27 12:45:00,29.91,29.91,29.88,29.89,30900.0,26.3795,26.3795,26.353,26.3619,30900.0
2015-03-27 12:50:00,29.89,29.94,29.88,29.93,33900.0,26.3619,26.406,26.353,26.3971,33900.0
2015-03-27 12:55:00,29.94,29.99,29.92,29.98,36600.0,26.406,26.4501,26.3883,26.4412,36600.0
2015-03-27 13:00:00,29.98,29.98,29.93,29.93,14600.0,26.4412,26.4412,26.3971,26.3971,14600.0
2015-03-27 13:05:00,29.93,29.95,29.89,29.9,69400.0,26.3971,26.4148,26.3619,26.3707,69400.0
2015-03-27 13:10:00,29.89,29.9,29.87,29.89,28600.0,26.3619,26.3707,26.3442,26.3619,28600.0
2015-03-27 13:15:00,29.89,29.9,29.86,29.89,49800.0,26.3619,26.3707,26.3354,26.3619,49800.0
2015-03-27 13:20:00,29.89,29.93,29.88,29.93,54600.0,26.3619,26.3971,26.353,26.3971,54600.0
2015-03-27 13:25:00,29.94,29.96,29.91,29.96,83600.0,26.406,26.4236,26.3795,26.4236,83600.0
2015-03-27 13:30:00,29.95,29.99,29.94,29.99,146400.0,26.4148,26.4501,26.406,26.4501,146400.0
2015-03-27 13:35:00,29.98,30.0,29.95,29.97,55900.0,26.4412,26.4589,26.4148,26.4324,55900.0
2015-03-27 13:40:00,29.98,30.03,29.97,29.99,38800.0,26.4412,26.4853,26.4324,26.4501,38800.0
2015-03-27 13:45:00,29.99,30.02,29.9,29.98,121200.0,26.4501,26.4765,26.3707,26.4412,121200.0
2015-03-27 13:50:00,29.98,29.99,29.96,29.97,27100.0,26.4412,26.4501,26.4236,26.4324,27100.0
2015-03-27 13:55:00,29.98,30.02,29.97,30.0,30900.0,26.4412,26.4765,26.4324,26.4589,30900.0
2015-03-27 14:00:00,30.01,30.04,29.99,30.04,66600.0,26.4677,26.4942,26.4501,26.4942,66600.0
2015-03-27 14:05:00,30.04,30.04,30.0,30.04,37200.0,26.4942,26.4942,26.4589,26.4942,37200.0
2015-03-27 14:10:00,30.04,30.07,30.03,30.06,62700.0,26.4942,26.5206,26.4853,26.5118,62700.0
2015-03-27 14:15:00,30.05,30.07,30.03,30.06,50400.0,26.503,26.5206,26.4853,26.5118,50400.0
2015-03-27 14:20:00,30.06,30.15,30.06,30.14,87600.0,26.5118,26.5912,26.5118,26.5824,87600.0
2015-03-27 14:25:00,30.14,30.14,30.04,30.08,63400.0,26.5824,26.5824,26.4942,26.5294,63400.0
2015-03-27 14:30:00,30.07,30.11,30.06,30.11,172400.0,26.5206,26.5559,26.5118,26.5559,172400.0
2015-03-27 14:35:00,30.1,30.14,30.1,30.12,145800.0,26.5471,26.5824,26.5471,26.5647,145800.0
2015-03-27 14:40:00,30.12,30.14,30.11,30.11,121500.0,26.5647,26.5824,26.5559,26.5559,121500.0
2015-03-27 14:45:00,30.11,30.12,30.1,30.11,30800.0,26.5559,26.5647,26.5471,26.5559,30800.0
2015-03-27 14:50:00,30.11,30.12,30.09,30.11,62500.0,26.5559,26.5647,26.5383,26.5559,62500.0
2015-03-27 14:55:00,30.1,30.14,30.1,30.13,40400.0,26.5471,26.5824,26.5471,26.5735,40400.0
2015-03-27 15:00:00,30.13,30.15,30.11,30.15,78500.0,26.5735,26.5912,26.5559,26.5912,78500.0
2015-03-27 15:05:00,30.15,30.16,30.1,30.14,144000.0,26.5912,26.6,26.5471,26.5824,144000.0
2015-03-27 15:10:00,30.14,30.15,30.14,30.15,68300.0,26.5824,26.5912,26.5824,26.5912,68300.0
2015-03-27 15:15:00,30.14,30.15,30.06,30.06,88200.0,26.5824,26.5912,26.5118,26.5118,88200.0
2015-03-27 15:20:00,30.06,30.15,30.06,30.14,157300.0,26.5118,26.5912,26.5118,26.5824,157300.0
2015-03-27 15:25:00,30.14,30.16,30.13,30.14,56000.0,26.5824,26.6,26.5735,26.5824,56000.0
2015-03-27 15:30:00,30.15,30.22,30.14,30.21,119100.0,26.5912,26.6529,26.5824,26.6441,119100.0
2015-03-27 15:35:00,30.2,30.21,30.12,30.16,198000.0,26.6353,26.6441,26.5647,26.6,198000.0
2015-03-27 15:40:00,30.16,30.21,30.14,30.16,138700.0,26.6,26.6441,26.5824,26.6,138700.0
2015-03-27 15:45:00,30.16,30.18,30.12,30.18,203100.0,26.6,26.6176,26.5647,26.6176,203100.0
2015-03-27 15:50:00,30.18,30.19,30.16,30.18,203900.0,26.6176,26.6264,26.6,26.6176,203900.0
2015-03-27 15:55:00,30.19,30.24,30.19,30.22,655700.0,26.6264,26.6705,26.6264,26.6529,655700.0
2015-03-30 09:30:00,30.32,30.56,30.32,30.42,108100.0,26.7411,26.9528,26.7411,26.8293,108100.0
2015-03-30 09:35:00,30.42,30.56,30.36,30.46,89100.0,26.8293,26.9528,26.7764,26.8646,89100.0
2015-03-30 09:40:00,30.47,30.55,30.43,30.5,52900.0,26.8734,26.944,26.8381,26.8999,52900.0
2015-03-30 09:45:00,30.5,30.62,30.5,30.58,87300.0,26.8999,27.0057,26.8999,26.9704,87300.0
2015-03-30 09:50:00,30.58,30.6,30.45,30.46,50500.0,26.9704,26.9881,26.8558,26.8646,50500.0
2015-03-30 09:55:00,30.47,30.51,30.45,30.51,39600.0,26.8734,26.9087,26.8558,26.9087,39600.0
2015-03-30 10:00:00,30.5,30.53,30.4,30.45,61400.0,26.8999,26.9263,26.8117,26.8558,61400.0
2015-03-30 10:05:00,30.44,30.48,30.41,30.48,43500.0,26.8469,26.8822,26.8205,26.8822,43500.0
2015-03-30 10:10:00,30.47,30.48,30.41,30.42,26300.0,26.8734,26.8822,26.8205,26.8293,26300.0
2015-03-30 10:15:00,30.41,30.44,30.38,30.38,20200.0,26.8205,26.8469,26.794,26.794,20200.0
2015-03-30 10:20:00,30.38,30.39,30.31,30.34,39900.0,26.794,26.8028,26.7323,26.7587,39900.0
2015-03-30 10:25:00,30.34,30.38,30.33,30.34,27300.0,26.7587,26.794,26.7499,26.7587,27300.0
2015-03-30 10:30:00,30.34,30.37,30.32,30.35,53000.0,26.7587,26.7852,26.7411,26.7676,53000.0
2015-03-30 10:35:00,30.35,30.37,30.31,30.35,29200.0,26.7676,26.7852,26.7323,26.7676,29200.0
2015-03-30 10:40:00,30.35,30.36,30.29,30.3,48900.0,26.7676,26.7764,26.7146,26.7235,48900.0
2015-03-30 10:45:00,30.31,30.35,30.31,30.32,33300.0,26.7323,26.7676,26.7323,26.7411,33300.0
2015-03-30 10:50:00,30.32,30.37,30.32,30.37,32900.0,26.7411,26.7852,26.7411,26.7852,32900.0
2015-03-30 10:55:00,30.37,30.38,30.34,30.35,51900.0,26.7852,26.794,26.7587,26.7676,51900.0
2015-03-30 11:00:00,30.36,30.38,30.33,30.37,38800.0,26.7764,26.794,26.7499,26.7852,38800.0
2015-03-30 11:05:00,30.36,30.41,30.35,30.37,48800.0,26.7764,26.8205,26.7676,26.7852,48800.0
2015-03-30 11:10:00,30.36,30.38,30.35,30.36,34200.0,26.7764,26.794,26.7676,26.7764,34200.0
2015-03-30 11:15:00,30.36,30.39,30.36,30.37,45300.0,26.7764,26.8028,26.7764,26.7852,45300.0
2015-03-30 11:20:00,30.37,30.39,30.35,30.36,35200.0,26.7852,26.8028,26.7676,26.7764,35200.0
2015-03-30 11:25:00,30.37,30.42,30.36,30.39,40500.0,26.7852,26.8293,26.7764,26.8028,40500.0
2015-03-30 11:30:00,30.39,30.41,30.38,30.39,33600.0,26.8028,26.8205,26.794,26.8028,33600.0
2015-03-30 11:35:00,30.39,30.42,30.37,30.39,36800.0,26.8028,26.8293,26.7852,26.8028,36800.0
2015-03-30 11:40:00,30.4,30.44,30.39,30.42,31600.0,26.8117,26.8469,26.8028,26.8293,31600.0
2015-03-30 11:45:00,30.42,30.44,30.39,30.4,13300.0,26.8293,26.8469,26.8028,26.8117,13300.0
2015-03-30 11:50:00,30.4,30.41,30.37,30.38,31600.0,26.8117,26.8205,26.7852,26.794,31600.0
2015-03-30 11:55:00,30.39,30.41,30.37,30.41,35800.0,26.8028,26.8205,26.7852,26.8205,35800.0
2015-03-30 12:00:00,30.4,30.43,30.39,30.4,27800.0,26.8117,26.8381,26.8028,26.8117,27800.0
2015-03-30 12:05:00,30.4,30.43,30.38,30.38,25600.0,26.8117,26.8381,26.794,26.794,25600.0
2015-03-30 12:10:00,30.38,30.43,30.37,30.41,18500.0,26.794,26.8381,26.7852,26.8205,18500.0
2015-03-30 12:15:00,30.41,30.45,30.4,30.43,35700.0,26.8205,26.8558,26.8117,26.8381,35700.0
2015-03-30 12:20:00,30.43,30.44,30.39,30.41,39600.0,26.8381,26.8469,26.8028,26.8205,39600.0
2015-03-30 12:25:00,30.41,30.43,30.39,30.41,27100.0,26.8205,26.8381,26.8028,26.8205,27100.0
2015-03-30 12:30:00,30.41,30.42,30.37,30.37,25900.0,26.8205,26.8293,26.7852,26.7852,25900.0
2015-03-30 12:35:00,30.37,30.42,30.36,30.4,44400.0,26.7852,26.8293,26.7764,26.8117,44400.0
2015-03-30 12:40:00,30.41,30.42,30.39,30.4,17500.0,26.8205,26.8293,26.8028,26.8117,17500.0
2015-03-30 12:45:00,30.4,30.43,30.39,30.4,30200.0,26.8117,26.8381,26.8028,26.8117,30200.0
2015-03-30 12:50:00,30.4,30.41,30.37,30.39,38900.0,26.8117,26.8205,26.7852,26.8028,38900.0
2015-03-30 12:55:00,30.38,30.41,30.38,30.38,74400.0,26.794,26.8205,26.794,26.794,74400.0
2015-03-30 13:00:00,30.39,30.43,30.38,30.43,45800.0,26.8028,26.8381,26.794,26.8381,45800.0
2015-03-30 13:05:00,30.43,30.46,30.42,30.46,27800.0,26.8381,26.8646,26.8293,26.8646,27800.0
2015-03-30 13:10:00,30.46,30.47,30.41,30.43,30800.0,26.8646,26.8734,26.8205,26.8381,30800.0
2015-03-30 13:15:00,30.43,30.46,30.42,30.44,31200.0,26.8381,26.8646,26.8293,26.8469,31200.0
2015-03-30 13:20:00,30.44,30.47,30.43,30.43,26600.0,26.8469,26.8734,26.8381,26.8381,26600.0
2015-03-30 13:25:00,30.44,30.47,30.41,30.47,26900.0,26.8469,26.8734,26.8205,26.8734,26900.0
2015-03-30 13:30:00,30.46,30.48,30.44,30.47,11900.0,26.8646,26.8822,26.8469,26.8734,11900.0
2015-03-30 13:35:00,30.47,30.49,30.46,30.48,26100.0,26.8734,26.891,26.8646,26.8822,26100.0
2015-03-30 13:40:00,30.47,30.49,30.46,30.48,43600.0,26.8734,26.891,26.8646,26.8822,43600.0
2015-03-30 13:45:00,30.48,30.5,30.46,30.48,28600.0,26.8822,26.8999,26.8646,26.8822,28600.0
2015-03-30 13:50:00,30.48,30.5,30.46,30.48,50800.0,26.8822,26.8999,26.8646,26.8822,50800.0
2015-03-30 13:55:00,30.48,30.49,30.44,30.45,38900.0,26.8822,26.891,26.8469,26.8558,38900.0
2015-03-30 14:00:00,30.44,30.54,30.44,30.54,34600.0,26.8469,26.9351,26.8469,26.9351,34600.0
2015-03-30 14:05:00,30.54,30.56,30.53,30.54,62200.0,26.9351,26.9528,26.9263,26.9351,62200.0
2015-03-30 14:10:00,30.54,30.56,30.52,30.52,47000.0,26.9351,26.9528,26.9175,26.9175,47000.0
2015-03-30 14:15:00,30.52,30.53,30.5,30.51,37300.0,26.9175,26.9263,26.8999,26.9087,37300.0
2015-03-30 14:20:00,30.51,30.52,30.49,30.5,25800.0,26.9087,26.9175,26.891,26.8999,25800.0
2015-03-30 14:25:00,30.5,30.5,30.47,30.49,25600.0,26.8999,26.8999,26.8734,26.891,25600.0
2015-03-30 14:30:00,30.49,30.54,30.49,30.5,20100.0,26.891,26.9351,26.891,26.8999,20100.0
2015-03-30 14:35:00,30.5,30.52,30.49,30.51,20400.0,26.8999,26.9175,26.891,26.9087,20400.0
2015-03-30 14:40:00,30.51,30.54,30.5,30.54,32100.0,26.9087,26.9351,26.8999,26.9351,32100.0
2015-03-30 14:45:00,30.53,30.54,30.51,30.52,33700.0,26.9263,26.9351,26.9087,26.9175,33700.0
2015-03-30 14:50:00,30.51,30.53,30.5,30.5,29500.0,26.9087,26.9263,26.8999,26.8999,29500.0
2015-03-30 14:55:00,30.5,30.51,30.48,30.5,23000.0,26.8999,26.9087,26.8822,26.8999,23000.0
2015-03-30 15:00:00,30.5,30.51,30.47,30.48,27400.0,26.8999,26.9087,26.8734,26.8822,27400.0
2015-03-30 15:05:00,30.47,30.49,30.47,30.49,43500.0,26.8734,26.891,26.8734,26.891,43500.0
2015-03-30 15:10:00,30.49,30.5,30.46,30.46,46800.0,26.891,26.8999,26.8646,26.8646,46800.0
2015-03-30 15:15:00,30.46,30.48,30.44,30.46,86600.0,26.8646,26.8822,26.8469,26.8646,86600.0
2015-03-30 15:20:00,30.46,30.47,30.4,30.4,67800.0,26.8646,26.8734,26.8117,26.8117,67800.0
2015-03-30 15:25:00,30.4,30.41,30.38,30.39,53800.0,26.8117,26.8205,26.794,26.8028,53800.0
2015-03-30 15:30:00,30.4,30.41,30.38,30.41,65900.0,26.8117,26.8205,26.794,26.8205,65900.0
2015-03-30 15:35:00,30.41,30.45,30.4,30.44,47700.0,26.8205,26.8558,26.8117,26.8469,47700.0
2015-03-30 15:40:00,30.44,30.44,30.4,30.42,63100.0,26.8469,26.8469,26.8117,26.8293,63100.0
2015-03-30 15:45:00,30.43,30.43,30.37,30.39,87200.0,26.8381,26.8381,26.7852,26.8028,87200.0
2015-03-30 15:50:00,30.4,30.4,30.36,30.38,132700.0,26.8117,26.8117,26.7764,26.794,132700.0
2015-03-30 15:55:00,30.37,30.37,30.35,30.36,233400.0,26.7852,26.7852,26.7676,26.7764,233400.0
2015-03-31 09:30:00,30.12,30.21,30.08,30.15,102400.0,26.5647,26.6441,26.5294,26.5912,102400.0
2015-03-31 09:35:00,30.15,30.3,30.15,30.28,44200.0,26.5912,26.7235,26.5912,26.7058,44200.0
2015-03-31 09:40:00,30.28,30.28,30.19,30.23,45800.0,26.7058,26.7058,26.6264,26.6617,45800.0
2015-03-31 09:45:00,30.23,30.33,30.23,30.32,54500.0,26.6617,26.7499,26.6617,26.7411,54500.0
2015-03-31 09:50:00,30.31,30.38,30.26,30.38,55900.0,26.7323,26.794,26.6882,26.794,55900.0
2015-03-31 09:55:00,30.38,30.43,30.38,30.42,46800.0,26.794,26.8381,26.794,26.8293,46800.0
2015-03-31 10:00:00,30.42,30.45,30.39,30.43,81900.0,26.8293,26.8558,26.8028,26.8381,81900.0
2015-03-31 10:05:00,30.43,30.45,30.42,30.44,46200.0,26.8381,26.8558,26.8293,26.8469,46200.0
2015-03-31 10:10:00,30.44,30.48,30.4,30.41,51400.0,26.8469,26.8822,26.8117,26.8205,51400.0
2015-03-31 10:15:00,30.41,30.42,30.36,30.4,29700.0,26.8205,26.8293,26.7764,26.8117,29700.0
2015-03-31 10:20:00,30.4,30.42,30.38,30.39,15800.0,26.8117,26.8293,26.794,26.8028,15800.0
2015-03-31 10:25:00,30.39,30.39,30.31,30.34,78100.0,26.8028,26.8028,26.7323,26.7587,78100.0
2015-03-31 10:30:00,30.34,30.47,30.34,30.47,56400.0,26.7587,26.8734,26.7587,26.8734,56400.0
2015-03-31 10:35:00,30.47,30.49,30.44,30.44,76300.0,26.8734,26.891,26.8469,26.8469,76300.0
2015-03-31 10:40:00,30.44,30.48,30.44,30.48,15400.0,26.8469,26.8822,26.8469,26.8822,15400.0
2015-03-31 10:45:00,30.48,30.49,30.41,30.41,32500.0,26.8822,26.891,26.8205,26.8205,32500.0
2015-03-31 10:50:00,30.41,30.44,30.4,30.43,30100.0,26.8205,26.8469,26.8117,26.8381,30100.0
2015-03-31 10:55:00,30.43,30.44,30.38,30.39,43400.0,26.8381,26.8469,26.794,26.8028,43400.0
2015-03-31 11:00:00,30.38,30.45,30.38,30.44,32000.0,26.794,26.8558,26.794,26.8469,32000.0
2015-03-31 11:05:00,30.45,30.47,30.44,30.46,52700.0,26.8558,26.8734,26.8469,26.8646,52700.0
2015-03-31 11:10:00,30.46,30.56,30.46,30.53,83500.0,26.8646,26.9528,26.8646,26.9263,83500.0
2015-03-31 11:15:00,30.53,30.54,30.47,30.47,61000.0,26.9263,26.9351,26.8734,26.8734,61000.0
2015-03-31 11:20:00,30.48,30.49,30.46,30.46,63900.0,26.8822,26.891,26.8646,26.8646,63900.0
2015-03-31 11:25:00,30.46,30.46,30.42,30.42,32600.0,26.8646,26.8646,26.8293,26.8293,32600.0
2015-03-31 11:30:00,30.43,30.44,30.39,30.41,32100.0,26.8381,26.8469,26.8028,26.8205,32100.0
2015-03-31 11:35:00,30.4,30.45,30.39,30.45,21900.0,26.8117,26.8558,26.8028,26.8558,21900.0
2015-03-31 11:40:00,30.45,30.45,30.41,30.42,27100.0,26.8558,26.8558,26.8205,26.8293,27100.0
2015-03-31 11:45:00,30.42,30.43,30.39,30.39,25400.0,26.8293,26.8381,26.8028,26.8028,25400.0
2015-03-31 11:50:00,30.4,30.43,30.36,30.37,38700.0,26.8117,26.8381,26.7764,26.7852,38700.0
2015-03-31 11:55:00,30.38,30.39,30.35,30.36,74500.0,26.794,26.8028,26.7676,26.7764,74500.0
2015-03-31 12:00:00,30.36,30.36,30.31,30.32,19000.0,26.7764,26.7764,26.7323,26.7411,19000.0
2015-03-31 12:05:00,30.33,30.34,30.3,30.3,17400.0,26.7499,26.7587,26.7235,26.7235,17400.0
2015-03-31 12:10:00,30.3,30.31,30.28,30.3,23100.0,26.7235,26.7323,26.7058,26.7235,23100.0
2015-03-31 12:15:00,30.31,30.33,30.3,30.32,25700.0,26.7323,26.7499,26.7235,26.7411,25700.0
2015-03-31 12:20:00,30.32,30.36,30.32,30.34,19000.0,26.7411,26.7764,26.7411,26.7587,19000.0
2015-03-31 12:25:00,30.35,30.35,30.31,30.32,16900.0,26.7676,26.7676,26.7323,26.7411,16900.0
2015-03-31 12:30:00,30.32,30.37,30.32,30.37,27600.0,26.7411,26.7852,26.7411,26.7852,27600.0
2015-03-31 12:35:00,30.36,30.41,30.36,30.41,59900.0,26.7764,26.8205,26.7764,26.8205,59900.0
2015-03-31 12:40:00,30.42,30.43,30.41,30.42,10800.0,26.8293,26.8381,26.8205,26.8293,10800.0
2015-03-31 12:45:00,30.42,30.43,30.37,30.4,40900.0,26.8293,26.8381,26.7852,26.8117,40900.0
2015-03-31 12:50:00,30.4,30.41,30.39,30.4,28200.0,26.8117,26.8205,26.8028,26.8117,28200.0
2015-03-31 12:55:00,30.4,30.43,30.39,30.41,25200.0,26.8117,26.8381,26.8028,26.8205,25200.0
2015-03-31 13:00:00,30.4,30.43,30.4,30.42,37100.0,26.8117,26.8381,26.8117,26.8293,37100.0
2015-03-31 13:05:00,30.42,30.45,30.42,30.44,25500.0,26.8293,26.8558,26.8293,26.8469,25500.0
2015-03-31 13:10:00,30.44,30.48,30.42,30.47,40400.0,26.8469,26.8822,26.8293,26.8734,40400.0
2015-03-31 13:15:00,30.47,30.51,30.47,30.51,24400.0,26.8734,26.9087,26.8734,26.9087,24400.0
2015-03-31 13:20:00,30.51,30.55,30.49,30.54,78800.0,26.9087,26.944,26.891,26.9351,78800.0
2015-03-31 13:25:00,30.54,30.55,30.53,30.54,29500.0,26.9351,26.944,26.9263,26.9351,29500.0
2015-03-31 13:30:00,30.54,30.59,30.54,30.57,43200.0,26.9351,26.9792,26.9351,26.9616,43200.0
2015-03-31 13:35:00,30.58,30.59,30.57,30.58,11700.0,26.9704,26.9792,26.9616,26.9704,11700.0
2015-03-31 13:40:00,30.58,30.58,30.56,30.56,23600.0,26.9704,26.9704,26.9528,26.9528,23600.0
2015-03-31 13:45:00,30.57,30.57,30.49,30.49,15400.0,26.9616,26.9616,26.891,26.891,15400.0
2015-03-31 13:50:00,30.49,30.51,30.48,30.49,37700.0,26.891,26.9087,26.8822,26.891,37700.0
2015-03-31 13:55:00,30.49,30.5,30.48,30.5,40500.0,26.891,26.8999,26.8822,26.8999,40500.0
2015-03-31 14:00:00,30.5,30.53,30.49,30.53,30600.0,26.8999,26.9263,26.891,26.9263,30600.0
2015-03-31 14:05:00,30.52,30.53,30.51,30.52,22600.0,26.9175,26.9263,26.9087,26.9175,22600.0
2015-03-31 14:10:00,30.52,30.52,30.5,30.5,3900.0,26.9175,26.9175,26.8999,26.8999,3900.0
2015-03-31 14:15:00,30.5,30.5,30.47,30.47,19800.0,26.8999,26.8999,26.8734,26.8734,19800.0
2015-03-31 14:20:00,30.46,30.49,30.46,30.48,48400.0,26.8646,26.891,26.8646,26.8822,48400.0
2015-03-31 14:25:00,30.48,30.5,30.44,30.46,34600.0,26.8822,26.8999,26.8469,26.8646,34600.0
2015-03-31 14:30:00,30.45,30.45,30.4,30.41,26300.0,26.8558,26.8558,26.8117,26.8205,26300.0
2015-03-31 14:35:00,30.41,30.43,30.38,30.38,48200.0,26.8205,26.8381,26.794,26.794,48200.0
2015-03-31 14:40:00,30.38,30.39,30.36,30.37,47700.0,26.794,26.8028,26.7764,26.7852,47700.0
2015-03-31 14:45:00,30.36,30.46,30.36,30.46,49700.0,26.7764,26.8646,26.7764,26.8646,49700.0
2015-03-31 14:50:00,30.47,30.48,30.42,30.45,44100.0,26.8734,26.8822,26.8293,26.8558,44100.0
2015-03-31 14:55:00,30.45,30.47,30.44,30.46,16500.0,26.8558,26.8734,26.8469,26.8646,16500.0
2015-03-31 15:00:00,30.46,30.46,30.35,30.37,62800.0,26.8646,26.8646,26.7676,26.7852,62800.0
2015-03-31 15:05:00,30.37,30.37,30.32,30.35,57500.0,26.7852,26.7852,26.7411,26.7676,57500.0
2015-03-31 15:10:00,30.34,30.36,30.31,30.31,27400.0,26.7587,26.7764,26.7323,26.7323,27400.0
2015-03-31 15:15:00,30.31,30.32,30.26,30.29,89100.0,26.7323,26.7411,26.6882,26.7146,89100.0
2015-03-31 15:20:00,30.29,30.32,30.25,30.27,78400.0,26.7146,26.7411,26.6794,26.697,78400.0
2015-03-31 15:25:00,30.27,30.29,30.26,30.28,65500.0,26.697,26.7146,26.6882,26.7058,65500.0
2015-03-31 15:30:00,30.28,30.31,30.26,30.31,170000.0,26.7058,26.7323,26.6882,26.7323,170000.0
2015-03-31 15:35:00,30.31,30.38,30.31,30.37,130900.0,26.7323,26.794,26.7323,26.7852,130900.0
2015-03-31 15:40:00,30.37,30.45,30.36,30.45,205600.0,26.7852,26.8558,26.7764,26.8558,205600.0
2015-03-31 15:45:00,30.44,30.5,30.44,30.49,192500.0,26.8469,26.8999,26.8469,26.891,192500.0
2015-03-31 15:50:00,30.49,30.5,30.44,30.44,240700.0,26.891,26.8999,26.8469,26.8469,240700.0
2015-03-31 15:55:00,30.45,30.51,30.43,30.43,310800.0,26.8558,26.9087,26.8381,26.8381,310800.0
2015-04-01 09:30:00,30.36,30.44,30.12,30.16,166500.0,26.7764,26.8469,26.5647,26.6,166500.0
2015-04-01 09:35:00,30.14,30.24,30.1,30.22,115200.0,26.5824,26.6705,26.5471,26.6529,115200.0
2015-04-01 09:40:00,30.21,30.23,30.06,30.08,58600.0,26.6441,26.6617,26.5118,26.5294,58600.0
2015-04-01 09:45:00,30.07,30.11,29.99,30.01,84800.0,26.5206,26.5559,26.4501,26.4677,84800.0
2015-04-01 09:50:00,30.01,30.01,29.9,29.91,148500.0,26.4677,26.4677,26.3707,26.3795,148500.0
2015-04-01 09:55:00,29.91,29.92,29.86,29.9,86700.0,26.3795,26.3883,26.3354,26.3707,86700.0
2015-04-01 10:00:00,29.9,30.03,29.88,30.01,117200.0,26.3707,26.4853,26.353,26.4677,117200.0
2015-04-01 10:05:00,30.0,30.01,29.93,29.98,53300.0,26.4589,26.4677,26.3971,26.4412,53300.0
2015-04-01 10:10:00,29.96,30.06,29.94,30.01,84700.0,26.4236,26.5118,26.406,26.4677,84700.0
2015-04-01 10:15:00,30.01,30.06,29.99,30.03,54900.0,26.4677,26.5118,26.4501,26.4853,54900.0
2015-04-01 10:20:00,30.02,30.11,30.02,30.05,128200.0,26.4765,26.5559,26.4765,26.503,128200.0
2015-04-01 10:25:00,30.05,30.06,29.98,30.01,103500.0,26.503,26.5118,26.4412,26.4677,103500.0
2015-04-01 10:30:00,30.02,30.03,29.98,29.98,126900.0,26.4765,26.4853,26.4412,26.4412,126900.0
2015-04-01 10:35:00,29.98,30.0,29.95,29.96,85700.0,26.4412,26.4589,26.4148,26.4236,85700.0
2015-04-01 10:40:00,29.95,30.04,29.94,30.04,94500.0,26.4148,26.4942,26.406,26.4942,94500.0
2015-04-01 10:45:00,30.04,30.17,30.03,30.17,97600.0,26.4942,26.6088,26.4853,26.6088,97600.0
2015-04-01 10:50:00,30.15,30.19,30.14,30.17,62100.0,26.5912,26.6264,26.5824,26.6088,62100.0
2015-04-01 10:55:00,30.16,30.17,30.09,30.09,48500.0,26.6,26.6088,26.5383,26.5383,48500.0
2015-04-01 11:00:00,30.1,30.11,30.07,30.1,88000.0,26.5471,26.5559,26.5206,26.5471,88000.0
2015-04-01 11:05:00,30.09,30.11,30.08,30.11,38600.0,26.5383,26.5559,26.5294,26.5559,38600.0
2015-04-01 11:10:00,30.1,30.11,30.05,30.09,90500.0,26.5471,26.5559,26.503,26.5383,90500.0
2015-04-01 11:15:00,30.1,30.11,30.08,30.09,36400.0,26.5471,26.5559,26.5294,26.5383,36400.0
2015-04-01 11:20:00,30.09,30.11,30.05,30.06,122400.0,26.5383,26.5559,26.503,26.5118,122400.0
2015-04-01 11:25:00,30.07,30.11,30.05,30.06,47200.0,26.5206,26.5559,26.503,26.5118,47200.0
2015-04-01 11:30:00,30.06,30.08,30.02,30.04,31700.0,26.5118,26.5294,26.4765,26.4942,31700.0
2015-04-01 11:35:00,30.04,30.04,30.0,30.04,31700.0,26.4942,26.4942,26.4589,26.4942,31700.0
2015-04-01 11:40:00,30.04,30.04,30.0,30.01,34200.0,26.4942,26.4942,26.4589,26.4677,34200.0
2015-04-01 11:45:00,30.01,30.04,29.97,30.03,40400.0,26.4677,26.4942,26.4324,26.4853,40400.0
2015-04-01 11:50:00,30.03,30.06,30.03,30.05,36400.0,26.4853,26.5118,26.4853,26.503,36400.0
2015-04-01 11:55:00,30.05,30.06,29.97,29.98,46900.0,26.503,26.5118,26.4324,26.4412,46900.0
2015-04-01 12:00:00,29.98,29.99,29.94,29.96,56500.0,26.4412,26.4501,26.406,26.4236,56500.0
2015-04-01 12:05:00,29.95,29.96,29.91,29.96,65800.0,26.4148,26.4236,26.3795,26.4236,65800.0
2015-04-01 12:10:00,29.96,29.96,29.88,29.88,97600.0,26.4236,26.4236,26.353,26.353,97600.0
2015-04-01 12:15:00,29.88,29.88,29.83,29.86,82900.0,26.353,26.353,26.3089,26.3354,82900.0
2015-04-01 12:20:00,29.87,29.87,29.82,29.83,30000.0,26.3442,26.3442,26.3001,26.3089,30000.0
2015-04-01 12:25:00,29.83,29.9,29.83,29.89,44600.0,26.3089,26.3707,26.3089,26.3619,44600.0
2015-04-01 12:30:00,29.89,29.89,29.83,29.86,96000.0,26.3619,26.3619,26.3089,26.3354,96000.0
2015-04-01 12:35:00,29.86,29.87,29.83,29.87,39400.0,26.3354,26.3442,26.3089,26.3442,39400.0
2015-04-01 12:40:00,29.88,29.89,29.83,29.84,99500.0,26.353,26.3619,26.3089,26.3178,99500.0
2015-04-01 12:45:00,29.85,29.85,29.79,29.81,67800.0,26.3266,26.3266,26.2737,26.2913,67800.0
2015-04-01 12:50:00,29.81,29.87,29.8,29.87,52100.0,26.2913,26.3442,26.2825,26.3442,52100.0
2015-04-01 12:55:00,29.86,29.86,29.81,29.84,62800.0,26.3354,26.3354,26.2913,26.3178,62800.0
2015-04-01 13:00:00,29.84,29.84,29.76,29.77,50500.0,26.3178,26.3178,26.2472,26.256,50500.0
2015-04-01 13:05:00,29.77,29.77,29.74,29.75,116500.0,26.256,26.256,26.2296,26.2384,116500.0
2015-04-01 13:10:00,29.75,29.76,29.73,29.74,39500.0,26.2384,26.2472,26.2207,26.2296,39500.0
2015-04-01 13:15:00,29.74,29.76,29.72,29.73,127000.0,26.2296,26.2472,26.2119,26.2207,127000.0
2015-04-01 13:20:00,29.73,29.75,29.71,29.73,39400.0,26.2207,26.2384,26.2031,26.2207,39400.0
2015-04-01 13:25:00,29.73,29.75,29.71,29.74,58000.0,26.2207,26.2384,26.2031,26.2296,58000.0
2015-04-01 13:30:00,29.74,29.8,29.74,29.79,112300.0,26.2296,26.2825,26.2296,26.2737,112300.0
2015-04-01 13:35:00,29.79,29.8,29.75,29.75,81000.0,26.2737,26.2825,26.2384,26.2384,81000.0
2015-04-01 13:40:00,29.76,29.77,29.75,29.75,32800.0,26.2472,26.256,26.2384,26.2384,32800.0
2015-04-01 13:45:00,29.75,29.78,29.74,29.78,96200.0,26.2384,26.2648,26.2296,26.2648,96200.0
2015-04-01 13:50:00,29.78,29.79,29.76,29.79,205700.0,26.2648,26.2737,26.2472,26.2737,205700.0
2015-04-01 13:55:00,29.79,29.85,29.79,29.84,137900.0,26.2737,26.3266,26.2737,26.3178,137900.0
2015-04-01 14:00:00,29.84,29.85,29.83,29.84,34300.0,26.3178,26.3266,26.3089,26.3178,34300.0
2015-04-01 14:05:00,29.84,29.85,29.8,29.8,72100.0,26.3178,26.3266,26.2825,26.2825,72100.0
2015-04-01 14:10:00,29.81,29.83,29.72,29.73,68500.0,26.2913,26.3089,26.2119,26.2207,68500.0
2015-04-01 14:15:00,29.74,29.77,29.72,29.76,43400.0,26.2296,26.256,26.2119,26.2472,43400.0
2015-04-01 14:20:00,29.76,29.78,29.75,29.76,68400.0,26.2472,26.2648,26.2384,26.2472,68400.0
2015-04-01 14:25:00,29.75,29.76,29.72,29.73,140500.0,26.2384,26.2472,26.2119,26.2207,140500.0
2015-04-01 14:30:00,29.73,29.77,29.72,29.74,109300.0,26.2207,26.256,26.2119,26.2296,109300.0
2015-04-01 14:35:00,29.76,29.77,29.72,29.73,203600.0,26.2472,26.256,26.2119,26.2207,203600.0
2015-04-01 14:40:00,29.72,29.74,29.72,29.74,67800.0,26.2119,26.2296,26.2119,26.2296,67800.0
2015-04-01 14:45:00,29.74,29.77,29.73,29.75,101200.0,26.2296,26.256,26.2207,26.2384,101200.0
2015-04-01 14:50:00,29.75,29.76,29.74,29.76,54800.0,26.2384,26.2472,26.2296,26.2472,54800.0
2015-04-01 14:55:00,29.76,29.8,29.75,29.8,55500.0,26.2472,26.2825,26.2384,26.2825,55500.0
2015-04-01 15:00:00,29.8,29.8,29.77,29.79,75700.0,26.2825,26.2825,26.256,26.2737,75700.0
2015-04-01 15:05:00,29.79,29.79,29.76,29.77,86300.0,26.2737,26.2737,26.2472,26.256,86300.0
2015-04-01 15:10:00,29.78,29.82,29.77,29.81,65100.0,26.2648,26.3001,26.256,26.2913,65100.0
2015-04-01 15:15:00,29.82,29.84,29.81,29.82,55000.0,26.3001,26.3178,26.2913,26.3001,55000.0
2015-04-01 15:20:00,29.82,29.91,29.81,29.89,112600.0,26.3001,26.3795,26.2913,26.3619,112600.0
2015-04-01 15:25:00,29.9,29.91,29.88,29.9,78300.0,26.3707,26.3795,26.353,26.3707,78300.0
2015-04-01 15:30:00,29.89,29.95,29.88,29.93,229800.0,26.3619,26.4148,26.353,26.3971,229800.0
2015-04-01 15:35:00,29.93,30.0,29.92,29.94,201900.0,26.3971,26.4589,26.3883,26.406,201900.0
2015-04-01 15:40:00,29.95,29.96,29.89,29.9,129700.0,26.4148,26.4236,26.3619,26.3707,129700.0
2015-04-01 15:45:00,29.91,29.93,29.88,29.9,192800.0,26.3795,26.3971,26.353,26.3707,192800.0
2015-04-01 15:50:00,29.91,29.93,29.89,29.9,165800.0,26.3795,26.3971,26.3619,26.3707,165800.0
2015-04-01 15:55:00,29.9,29.95,29.89,29.94,326000.0,26.3707,26.4148,26.3619,26.406,326000.0
2015-04-02 09:30:00,29.95,29.95,29.78,29.84,144800.0,26.4148,26.4148,26.2648,26.3178,144800.0
2015-04-02 09:35:00,29.83,29.87,29.76,29.84,89800.0,26.3089,26.3442,26.2472,26.3178,89800.0
2015-04-02 09:40:00,29.85,29.89,29.79,29.8,43300.0,26.3266,26.3619,26.2737,26.2825,43300.0
2015-04-02 09:45:00,29.8,29.9,29.8,29.89,48100.0,26.2825,26.3707,26.2825,26.3619,48100.0
2015-04-02 09:50:00,29.89,30.03,29.89,30.02,58400.0,26.3619,26.4853,26.3619,26.4765,58400.0
2015-04-02 09:55:00,30.02,30.07,30.01,30.04,41200.0,26.4765,26.5206,26.4677,26.4942,41200.0
2015-04-02 10:00:00,30.05,30.09,30.0,30.0,46500.0,26.503,26.5383,26.4589,26.4589,46500.0
2015-04-02 10:05:00,30.01,30.03,29.97,29.98,166300.0,26.4677,26.4853,26.4324,26.4412,166300.0
2015-04-02 10:10:00,29.98,29.99,29.92,29.93,57000.0,26.4412,26.4501,26.3883,26.3971,57000.0
2015-04-02 10:15:00,29.93,29.97,29.93,29.96,53500.0,26.3971,26.4324,26.3971,26.4236,53500.0
2015-04-02 10:20:00,29.96,29.99,29.95,29.96,103400.0,26.4236,26.4501,26.4148,26.4236,103400.0
2015-04-02 10:25:00,29.95,29.97,29.92,29.96,64000.0,26.4148,26.4324,26.3883,26.4236,64000.0
2015-04-02 10:30:00,29.98,29.98,29.93,29.93,38500.0,26.4412,26.4412,26.3971,26.3971,38500.0
2015-04-02 10:35:00,29.93,29.93,29.9,29.91,45600.0,26.3971,26.3971,26.3707,26.3795,45600.0
2015-04-02 10:40:00,29.91,29.93,29.88,29.88,52300.0,26.3795,26.3971,26.353,26.353,52300.0
2015-04-02 10:45:00,29.89,29.9,29.87,29.88,25300.0,26.3619,26.3707,26.3442,26.353,25300.0
2015-04-02 10:50:00,29.88,29.89,29.86,29.89,40800.0,26.353,26.3619,26.3354,26.3619,40800.0
2015-04-02 10:55:00,29.89,29.9,29.86,29.86,28500.0,26.3619,26.3707,26.3354,26.3354,28500.0
2015-04-02 11:00:00,29.86,29.91,29.85,29.88,39500.0,26.3354,26.3795,26.3266,26.353,39500.0
2015-04-02 11:05:00,29.88,29.89,29.86,29.87,26700.0,26.353,26.3619,26.3354,26.3442,26700.0
2015-04-02 11:10:00,29.87,29.89,29.85,29.85,25600.0,26.3442,26.3619,26.3266,26.3266,25600.0
2015-04-02 11:15:00,29.85,29.86,29.81,29.81,72100.0,26.3266,26.3354,26.2913,26.2913,72100.0
2015-04-02 11:20:00,29.81,29.83,29.8,29.8,55900.0,26.2913,26.3089,26.2825,26.2825,55900.0
2015-04-02 11:25:00,29.81,29.82,29.76,29.77,115300.0,26.2913,26.3001,26.2472,26.256,115300.0
2015-04-02 11:30:00,29.77,29.77,29.75,29.75,32200.0,26.256,26.256,26.2384,26.2384,32200.0
2015-04-02 11:35:00,29.76,29.76,29.72,29.72,37600.0,26.2472,26.2472,26.2119,26.2119,37600.0
2015-04-02 11:40:00,29.73,29.73,29.7,29.7,122700.0,26.2207,26.2207,26.1943,26.1943,122700.0
2015-04-02 11:45:00,29.7,29.74,29.7,29.71,100800.0,26.1943,26.2296,26.1943,26.2031,100800.0
2015-04-02 11:50:00,29.72,29.72,29.67,29.7,46000.0,26.2119,26.2119,26.1678,26.1943,46000.0
2015-04-02 11:55:00,29.69,29.74,29.68,29.73,44200.0,26.1855,26.2296,26.1766,26.2207,44200.0
2015-04-02 12:00:00,29.72,29.73,29.71,29.71,41600.0,26.2119,26.2207,26.2031,26.2031,41600.0
2015-04-02 12:05:00,29.7,29.71,29.66,29.68,29900.0,26.1943,26.2031,26.159,26.1766,29900.0
2015-04-02 12:10:00,29.68,29.69,29.67,29.68,5800.0,26.1766,26.1855,26.1678,26.1766,5800.0
2015-04-02 12:15:00,29.68,29.73,29.66,29.72,15500.0,26.1766,26.2207,26.159,26.2119,15500.0
2015-04-02 12:20:00,29.73,29.73,29.7,29.73,13600.0,26.2207,26.2207,26.1943,26.2207,13600.0
2015-04-02 12:25:00,29.73,29.75,29.73,29.74,15900.0,26.2207,26.2384,26.2207,26.2296,15900.0
2015-04-02 12:30:00,29.74,29.78,29.73,29.77,18300.0,26.2296,26.2648,26.2207,26.256,18300.0
2015-04-02 12:35:00,29.78,29.81,29.77,29.81,21200.0,26.2648,26.2913,26.256,26.2913,21200.0
2015-04-02 12:40:00,29.81,29.84,29.8,29.84,21400.0,26.2913,26.3178,26.2825,26.3178,21400.0
2015-04-02 12:45:00,29.84,29.85,29.83,29.84,12300.0,26.3178,26.3266,26.3089,26.3178,12300.0
2015-04-02 12:50:00,29.84,29.88,29.83,29.88,15300.0,26.3178,26.353,26.3089,26.353,15300.0
2015-04-02 12:55:00,29.88,29.9,29.86,29.9,19400.0,26.353,26.3707,26.3354,26.3707,19400.0
2015-04-02 13:00:00,29.9,29.92,29.89,29.92,16100.0,26.3707,26.3883,26.3619,26.3883,16100.0
2015-04-02 13:05:00,29.91,29.93,29.89,29.93,23900.0,26.3795,26.3971,26.3619,26.3971,23900.0
2015-04-02 13:10:00,29.93,29.96,29.93,29.95,73000.0,26.3971,26.4236,26.3971,26.4148,73000.0
2015-04-02 13:15:00,29.95,29.96,29.94,29.96,40200.0,26.4148,26.4236,26.406,26.4236,40200.0
2015-04-02 13:20:00,29.96,29.97,29.93,29.93,21600.0,26.4236,26.4324,26.3971,26.3971,21600.0
2015-04-02 13:25:00,29.94,29.94,29.92,29.93,12600.0,26.406,26.406,26.3883,26.3971,12600.0
2015-04-02 13:30:00,29.93,29.94,29.93,29.94,15500.0,26.3971,26.406,26.3971,26.406,15500.0
2015-04-02 13:35:00,29.94,29.94,29.92,29.94,19300.0,26.406,26.406,26.3883,26.406,19300.0
2015-04-02 13:40:00,29.94,29.94,29.89,29.91,35000.0,26.406,26.406,26.3619,26.3795,35000.0
2015-04-02 13:45:00,29.91,29.92,29.9,29.92,21300.0,26.3795,26.3883,26.3707,26.3883,21300.0
2015-04-02 13:50:00,29.92,29.92,29.88,29.88,33000.0,26.3883,26.3883,26.353,26.353,33000.0
2015-04-02 13:55:00,29.88,29.89,29.85,29.86,133100.0,26.353,26.3619,26.3266,26.3354,133100.0
2015-04-02 14:00:00,29.86,29.87,29.83,29.85,39200.0,26.3354,26.3442,26.3089,26.3266,39200.0
2015-04-02 14:05:00,29.85,29.87,29.84,29.85,27600.0,26.3266,26.3442,26.3178,26.3266,27600.0
2015-04-02 14:10:00,29.85,29.89,29.84,29.88,47200.0,26.3266,26.3619,26.3178,26.353,47200.0
2015-04-02 14:15:00,29.88,29.89,29.87,29.88,158800.0,26.353,26.3619,26.3442,26.353,158800.0
2015-04-02 14:20:00,29.88,29.88,29.85,29.86,70100.0,26.353,26.353,26.3266,26.3354,70100.0
2015-04-02 14:25:00,29.86,29.89,29.86,29.88,76600.0,26.3354,26.3619,26.3354,26.353,76600.0
2015-04-02 14:30:00,29.88,29.88,29.86,29.88,16000.0,26.353,26.353,26.3354,26.353,16000.0
2015-04-02 14:35:00,29.88,29.88,29.85,29.87,56900.0,26.353,26.353,26.3266,26.3442,56900.0
2015-04-02 14:40:00,29.88,29.88,29.85,29.86,45100.0,26.353,26.353,26.3266,26.3354,45100.0
2015-04-02 14:45:00,29.85,29.87,29.82,29.83,63200.0,26.3266,26.3442,26.3001,26.3089,63200.0
2015-04-02 14:50:00,29.83,29.84,29.81,29.84,46400.0,26.3089,26.3178,26.2913,26.3178,46400.0
2015-04-02 14:55:00,29.84,29.84,29.79,29.81,216900.0,26.3178,26.3178,26.2737,26.2913,216900.0
2015-04-02 15:00:00,29.81,29.84,29.8,29.84,98000.0,26.2913,26.3178,26.2825,26.3178,98000.0
2015-04-02 15:05:00,29.84,29.84,29.8,29.8,45300.0,26.3178,26.3178,26.2825,26.2825,45300.0
2015-04-02 15:10:00,29.81,29.81,29.79,29.8,48900.0,26.2913,26.2913,26.2737,26.2825,48900.0
2015-04-02 15:15:00,29.81,29.83,29.79,29.8,68300.0,26.2913,26.3089,26.2737,26.2825,68300.0
2015-04-02 15:20:00,29.8,29.86,29.79,29.86,79500.0,26.2825,26.3354,26.2737,26.3354,79500.0
2015-04-02 15:25:00,29.86,29.92,29.85,29.92,63000.0,26.3354,26.3883,26.3266,26.3883,63000.0
2015-04-02 15:30:00,29.92,29.93,29.88,29.9,150700.0,26.3883,26.3971,26.353,26.3707,150700.0
2015-04-02 15:35:00,29.9,29.93,29.88,29.92,108200.0,26.3707,26.3971,26.353,26.3883,108200.0
2015-04-02 15:40:00,29.92,29.93,29.89,29.93,94100.0,26.3883,26.3971,26.3619,26.3971,94100.0
2015-04-02 15:45:00,29.93,29.97,29.89,29.97,283300.0,26.3971,26.4324,26.3619,26.4324,283300.0
2015-04-02 15:50:00,29.96,29.99,29.94,29.98,392800.0,26.4236,26.4501,26.406,26.4412,392800.0
2015-04-02 15:55:00,29.99,30.06,29.98,30.0,834300.0,26.4501,26.5118,26.4412,26.4589,834300.0
2015-04-06 09:30:00,29.55,29.55,29.13,29.19,281000.0,26.062,26.062,25.6916,25.7445,281000.0
2015-04-06 09:35:00,29.21,29.26,29.15,29.16,128000.0,25.7621,25.8062,25.7092,25.718,128000.0
2015-04-06 09:40:00,29.16,29.24,29.15,29.22,122000.0,25.718,25.7886,25.7092,25.7709,122000.0
2015-04-06 09:45:00,29.22,29.26,29.12,29.19,204500.0,25.7709,25.8062,25.6827,25.7445,204500.0
2015-04-06 09:50:00,29.19,29.34,29.19,29.32,363400.0,25.7445,25.8768,25.7445,25.8591,363400.0
2015-04-06 09:55:00,29.31,29.4,29.31,29.35,71900.0,25.8503,25.9297,25.8503,25.8856,71900.0
2015-04-06 10:00:00,29.35,29.43,29.33,29.4,98600.0,25.8856,25.9562,25.868,25.9297,98600.0
2015-04-06 10:05:00,29.4,29.45,29.38,29.38,110900.0,25.9297,25.9738,25.9121,25.9121,110900.0
2015-04-06 10:10:00,29.39,29.4,29.34,29.34,47600.0,25.9209,25.9297,25.8768,25.8768,47600.0
2015-04-06 10:15:00,29.35,29.42,29.34,29.4,55900.0,25.8856,25.9473,25.8768,25.9297,55900.0
2015-04-06 10:20:00,29.4,29.52,29.39,29.5,207100.0,25.9297,26.0355,25.9209,26.0179,207100.0
2015-04-06 10:25:00,29.5,29.51,29.48,29.5,48300.0,26.0179,26.0267,26.0003,26.0179,48300.0
2015-04-06 10:30:00,29.5,29.51,29.48,29.49,88700.0,26.0179,26.0267,26.0003,26.0091,88700.0
2015-04-06 10:35:00,29.48,29.56,29.48,29.54,128400.0,26.0003,26.0708,26.0003,26.0532,128400.0
2015-04-06 10:40:00,29.55,29.59,29.53,29.54,87700.0,26.062,26.0973,26.0444,26.0532,87700.0
2015-04-06 10:45:00,29.53,29.56,29.51,29.55,42700.0,26.0444,26.0708,26.0267,26.062,42700.0
2015-04-06 10:50:00,29.55,29.6,29.55,29.59,44200.0,26.062,26.1061,26.062,26.0973,44200.0
2015-04-06 10:55:00,29.6,29.6,29.56,29.57,21300.0,26.1061,26.1061,26.0708,26.0796,21300.0
2015-04-06 11:00:00,29.57,29.63,29.57,29.59,49100.0,26.0796,26.1326,26.0796,26.0973,49100.0
2015-04-06 11:05:00,29.59,29.62,29.57,29.62,81600.0,26.0973,26.1237,26.0796,26.1237,81600.0
2015-04-06 11:10:00,29.62,29.64,29.58,29.6,73500.0,26.1237,26.1414,26.0885,26.1061,73500.0
2015-04-06 11:15:00,29.61,29.63,29.6,29.63,38400.0,26.1149,26.1326,26.1061,26.1326,38400.0
2015-04-06 11:20:00,29.63,29.65,29.61,29.63,31200.0,26.1326,26.1502,26.1149,26.1326,31200.0
2015-04-06 11:25:00,29.64,29.66,29.63,29.66,31300.0,26.1414,26.159,26.1326,26.159,31300.0
2015-04-06 11:30:00,29.67,29.7,29.65,29.69,98300.0,26.1678,26.1943,26.1502,26.1855,98300.0
2015-04-06 11:35:00,29.69,29.74,29.69,29.73,40600.0,26.1855,26.2296,26.1855,26.2207,40600.0
2015-04-06 11:40:00,29.73,29.79,29.73,29.78,90600.0,26.2207,26.2737,26.2207,26.2648,90600.0
2015-04-06 11:45:00,29.78,29.83,29.77,29.79,51900.0,26.2648,26.3089,26.256,26.2737,51900.0
2015-04-06 11:50:00,29.79,29.81,29.78,29.78,25200.0,26.2737,26.2913,26.2648,26.2648,25200.0
2015-04-06 11:55:00,29.78,29.8,29.75,29.8,23000.0,26.2648,26.2825,26.2384,26.2825,23000.0
2015-04-06 12:00:00,29.79,29.81,29.79,29.8,26400.0,26.2737,26.2913,26.2737,26.2825,26400.0
2015-04-06 12:05:00,29.8,29.83,29.79,29.8,33900.0,26.2825,26.3089,26.2737,26.2825,33900.0
2015-04-06 12:10:00,29.8,29.85,29.79,29.82,70600.0,26.2825,26.3266,26.2737,26.3001,70600.0
2015-04-06 12:15:00,29.82,29.86,29.8,29.86,51200.0,26.3001,26.3354,26.2825,26.3354,51200.0
2015-04-06 12:20:00,29.86,29.95,29.85,29.94,72400.0,26.3354,26.4148,26.3266,26.406,72400.0
2015-04-06 12:25:00,29.93,29.96,29.9,29.9,70400.0,26.3971,26.4236,26.3707,26.3707,70400.0
2015-04-06 12:30:00,29.9,29.91,29.87,29.91,32600.0,26.3707,26.3795,26.3442,26.3795,32600.0
2015-04-06 12:35:00,29.91,29.94,29.9,29.93,32400.0,26.3795,26.406,26.3707,26.3971,32400.0
2015-04-06 12:40:00,29.94,29.98,29.93,29.97,74000.0,26.406,26.4412,26.3971,26.4324,74000.0
2015-04-06 12:45:00,29.96,29.98,29.93,29.94,46200.0,26.4236,26.4412,26.3971,26.406,46200.0
2015-04-06 12:50:00,29.94,29.94,29.88,29.89,19500.0,26.406,26.406,26.353,26.3619,19500.0
2015-04-06 12:55:00,29.9,29.98,29.89,29.96,77000.0,26.3707,26.4412,26.3619,26.4236,77000.0
2015-04-06 13:00:00,29.97,30.0,29.96,29.99,39500.0,26.4324,26.4589,26.4236,26.4501,39500.0
2015-04-06 13:05:00,30.0,30.0,29.95,29.99,29200.0,26.4589,26.4589,26.4148,26.4501,29200.0
2015-04-06 13:10:00,29.99,30.01,29.98,30.01,46800.0,26.4501,26.4677,26.4412,26.4677,46800.0
2015-04-06 13:15:00,30.01,30.03,29.99,30.03,100400.0,26.4677,26.4853,26.4501,26.4853,100400.0
2015-04-06 13:20:00,30.02,30.05,30.02,30.05,41800.0,26.4765,26.503,26.4765,26.503,41800.0
2015-04-06 13:25:00,30.05,30.08,30.04,30.07,29900.0,26.503,26.5294,26.4942,26.5206,29900.0
2015-04-06 13:30:00,30.07,30.08,30.05,30.05,34600.0,26.5206,26.5294,26.503,26.503,34600.0
2015-04-06 13:35:00,30.06,30.08,30.05,30.06,33100.0,26.5118,26.5294,26.503,26.5118,33100.0
2015-04-06 13:40:00,30.05,30.06,30.03,30.03,23500.0,26.503,26.5118,26.4853,26.4853,23500.0
2015-04-06 13:45:00,30.03,30.07,30.02,30.07,57600.0,26.4853,26.5206,26.4765,26.5206,57600.0
2015-04-06 13:50:00,30.07,30.07,30.01,30.03,44700.0,26.5206,26.5206,26.4677,26.4853,44700.0
2015-04-06 13:55:00,30.02,30.04,30.01,30.03,78200.0,26.4765,26.4942,26.4677,26.4853,78200.0
2015-04-06 14:00:00,30.03,30.03,30.0,30.0,19900.0,26.4853,26.4853,26.4589,26.4589,19900.0
2015-04-06 14:05:00,30.0,30.01,29.97,30.0,90400.0,26.4589,26.4677,26.4324,26.4589,90400.0
2015-04-06 14:10:00,30.0,30.0,29.93,29.93,62100.0,26.4589,26.4589,26.3971,26.3971,62100.0
2015-04-06 14:15:00,29.93,30.01,29.93,30.0,43500.0,26.3971,26.4677,26.3971,26.4589,43500.0
2015-04-06 14:20:00,30.0,30.01,29.99,30.01,30600.0,26.4589,26.4677,26.4501,26.4677,30600.0
2015-04-06 14:25:00,30.0,30.02,30.0,30.01,56100.0,26.4589,26.4765,26.4589,26.4677,56100.0
2015-04-06 14:30:00,30.02,30.04,30.01,30.04,41800.0,26.4765,26.4942,26.4677,26.4942,41800.0
2015-04-06 14:35:00,30.04,30.07,30.03,30.06,32200.0,26.4942,26.5206,26.4853,26.5118,32200.0
2015-04-06 14:40:00,30.06,30.07,30.04,30.04,25700.0,26.5118,26.5206,26.4942,26.4942,25700.0
2015-04-06 14:45:00,30.05,30.05,30.02,30.02,22300.0,26.503,26.503,26.4765,26.4765,22300.0
2015-04-06 14:50:00,30.03,30.03,30.01,30.02,9300.0,26.4853,26.4853,26.4677,26.4765,9300.0
2015-04-06 14:55:00,30.02,30.04,30.01,30.04,23100.0,26.4765,26.4942,26.4677,26.4942,23100.0
2015-04-06 15:00:00,30.03,30.04,30.01,30.02,37600.0,26.4853,26.4942,26.4677,26.4765,37600.0
2015-04-06 15:05:00,30.02,30.03,29.95,29.97,35700.0,26.4765,26.4853,26.4148,26.4324,35700.0
2015-04-06 15:10:00,29.96,29.98,29.96,29.98,14900.0,26.4236,26.4412,26.4236,26.4412,14900.0
2015-04-06 15:15:00,29.98,29.98,29.92,29.93,103700.0,26.4412,26.4412,26.3883,26.3971,103700.0
2015-04-06 15:20:00,29.93,29.95,29.9,29.93,70500.0,26.3971,26.4148,26.3707,26.3971,70500.0
2015-04-06 15:25:00,29.93,29.95,29.92,29.92,48000.0,26.3971,26.4148,26.3883,26.3883,48000.0
2015-04-06 15:30:00,29.92,29.96,29.92,29.95,45800.0,26.3883,26.4236,26.3883,26.4148,45800.0
2015-04-06 15:35:00,29.95,29.96,29.93,29.94,63300.0,26.4148,26.4236,26.3971,26.406,63300.0
2015-04-06 15:40:00,29.94,29.96,29.93,29.96,52900.0,26.406,26.4236,26.3971,26.4236,52900.0
2015-04-06 15:45:00,29.95,29.96,29.91,29.94,159900.0,26.4148,26.4236,26.3795,26.406,159900.0
2015-04-06 15:50:00,29.94,29.96,29.92,29.95,251800.0,26.406,26.4236,26.3883,26.4148,251800.0
2015-04-06 15:55:00,29.96,30.01,29.94,29.97,749800.0,26.4236,26.4677,26.406,26.4324,749800.0
2015-04-07 09:30:00,29.91,30.04,29.84,30.04,80800.0,26.3795,26.4942,26.3178,26.4942,80800.0
2015-04-07 09:35:00,30.04,30.07,30.0,30.04,30700.0,26.4942,26.5206,26.4589,26.4942,30700.0
2015-04-07 09:40:00,30.05,30.07,29.95,29.96,35300.0,26.503,26.5206,26.4148,26.4236,35300.0
2015-04-07 09:45:00,29.96,29.99,29.93,29.95,49900.0,26.4236,26.4501,26.3971,26.4148,49900.0
2015-04-07 09:50:00,29.96,29.96,29.9,29.94,29000.0,26.4236,26.4236,26.3707,26.406,29000.0
2015-04-07 09:55:00,29.94,29.99,29.94,29.94,21400.0,26.406,26.4501,26.406,26.406,21400.0
2015-04-07 10:00:00,29.95,29.98,29.86,29.87,95400.0,26.4148,26.4412,26.3354,26.3442,95400.0
2015-04-07 10:05:00,29.87,29.88,29.8,29.83,71300.0,26.3442,26.353,26.2825,26.3089,71300.0
2015-04-07 10:10:00,29.83,29.83,29.79,29.8,108000.0,26.3089,26.3089,26.2737,26.2825,108000.0
2015-04-07 10:15:00,29.8,29.9,29.8,29.87,40400.0,26.2825,26.3707,26.2825,26.3442,40400.0
2015-04-07 10:20:00,29.87,29.91,29.87,29.88,20100.0,26.3442,26.3795,26.3442,26.353,20100.0
2015-04-07 10:25:00,29.88,29.91,29.87,29.88,22100.0,26.353,26.3795,26.3442,26.353,22100.0
2015-04-07 10:30:00,29.88,29.96,29.87,29.91,48800.0,26.353,26.4236,26.3442,26.3795,48800.0
2015-04-07 10:35:00,29.91,29.95,29.9,29.95,46600.0,26.3795,26.4148,26.3707,26.4148,46600.0
2015-04-07 10:40:00,29.95,29.96,29.91,29.96,32900.0,26.4148,26.4236,26.3795,26.4236,32900.0
2015-04-07 10:45:00,29.96,30.0,29.91,29.92,52600.0,26.4236,26.4589,26.3795,26.3883,52600.0
2015-04-07 10:50:00,29.92,29.97,29.92,29.95,38400.0,26.3883,26.4324,26.3883,26.4148,38400.0
2015-04-07 10:55:00,29.95,29.96,29.92,29.93,34000.0,26.4148,26.4236,26.3883,26.3971,34000.0
2015-04-07 11:00:00,29.93,29.94,29.91,29.91,41300.0,26.3971,26.406,26.3795,26.3795,41300.0
2015-04-07 11:05:00,29.92,29.92,29.9,29.9,17500.0,26.3883,26.3883,26.3707,26.3707,17500.0
2015-04-07 11:10:00,29.9,29.92,29.88,29.91,32900.0,26.3707,26.3883,26.353,26.3795,32900.0
2015-04-07 11:15:00,29.91,29.96,29.91,29.95,48600.0,26.3795,26.4236,26.3795,26.4148,48600.0
2015-04-07 11:20:00,29.95,29.98,29.95,29.98,33000.0,26.4148,26.4412,26.4148,26.4412,33000.0
2015-04-07 11:25:00,29.98,30.04,29.97,30.03,61700.0,26.4412,26.4942,26.4324,26.4853,61700.0
2015-04-07 11:30:00,30.04,30.1,30.03,30.09,47600.0,26.4942,26.5471,26.4853,26.5383,47600.0
2015-04-07 11:35:00,30.09,30.1,30.03,30.04,49500.0,26.5383,26.5471,26.4853,26.4942,49500.0
2015-04-07 11:40:00,30.03,30.03,29.99,30.0,27400.0,26.4853,26.4853,26.4501,26.4589,27400.0
2015-04-07 11:45:00,30.0,30.03,30.0,30.0,27500.0,26.4589,26.4853,26.4589,26.4589,27500.0
2015-04-07 11:50:00,30.0,30.04,30.0,30.04,17100.0,26.4589,26.4942,26.4589,26.4942,17100.0
2015-04-07 11:55:00,30.04,30.05,30.01,30.03,24000.0,26.4942,26.503,26.4677,26.4853,24000.0
2015-04-07 12:00:00,30.03,30.06,30.03,30.03,16100.0,26.4853,26.5118,26.4853,26.4853,16100.0
2015-04-07 12:05:00,30.03,30.04,30.01,30.02,33100.0,26.4853,26.4942,26.4677,26.4765,33100.0
2015-04-07 12:10:00,30.02,30.02,29.99,30.0,34800.0,26.4765,26.4765,26.4501,26.4589,34800.0
2015-04-07 12:15:00,30.0,30.01,29.98,29.98,14100.0,26.4589,26.4677,26.4412,26.4412,14100.0
2015-04-07 12:20:00,29.98,30.0,29.98,29.98,22000.0,26.4412,26.4589,26.4412,26.4412,22000.0
2015-04-07 12:25:00,29.98,30.0,29.98,30.0,24500.0,26.4412,26.4589,26.4412,26.4589,24500.0
2015-04-07 12:30:00,30.0,30.01,29.99,30.0,16900.0,26.4589,26.4677,26.4501,26.4589,16900.0
2015-04-07 12:35:00,30.0,30.01,30.0,30.0,7500.0,26.4589,26.4677,26.4589,26.4589,7500.0
2015-04-07 12:40:00,30.0,30.0,29.97,29.98,36200.0,26.4589,26.4589,26.4324,26.4412,36200.0
2015-04-07 12:45:00,29.98,29.98,29.93,29.94,16700.0,26.4412,26.4412,26.3971,26.406,16700.0
2015-04-07 12:50:00,29.95,29.97,29.94,29.96,13500.0,26.4148,26.4324,26.406,26.4236,13500.0
2015-04-07 12:55:00,29.96,29.98,29.95,29.98,22300.0,26.4236,26.4412,26.4148,26.4412,22300.0
2015-04-07 13:00:00,29.98,29.98,29.96,29.98,19100.0,26.4412,26.4412,26.4236,26.4412,19100.0
2015-04-07 13:05:00,29.97,29.99,29.97,29.97,12100.0,26.4324,26.4501,26.4324,26.4324,12100.0
2015-04-07 13:10:00,29.97,29.97,29.95,29.96,9200.0,26.4324,26.4324,26.4148,26.4236,9200.0
2015-04-07 13:15:00,29.96,29.98,29.95,29.98,20500.0,26.4236,26.4412,26.4148,26.4412,20500.0
2015-04-07 13:20:00,29.98,29.98,29.95,29.97,21700.0,26.4412,26.4412,26.4148,26.4324,21700.0
2015-04-07 13:25:00,29.97,29.97,29.94,29.95,12500.0,26.4324,26.4324,26.406,26.4148,12500.0
2015-04-07 13:30:00,29.95,29.95,29.93,29.95,18000.0,26.4148,26.4148,26.3971,26.4148,18000.0
2015-04-07 13:35:00,29.95,29.98,29.95,29.96,16000.0,26.4148,26.4412,26.4148,26.4236,16000.0
2015-04-07 13:40:00,29.96,29.96,29.93,29.96,20300.0,26.4236,26.4236,26.3971,26.4236,20300.0
2015-04-07 13:45:00,29.96,29.98,29.94,29.98,28500.0,26.4236,26.4412,26.406,26.4412,28500.0
2015-04-07 13:50:00,29.98,29.98,29.95,29.95,26700.0,26.4412,26.4412,26.4148,26.4148,26700.0
2015-04-07 13:55:00,29.95,29.98,29.95,29.96,23100.0,26.4148,26.4412,26.4148,26.4236,23100.0
2015-04-07 14:00:00,29.96,29.97,29.95,29.96,15100.0,26.4236,26.4324,26.4148,26.4236,15100.0
2015-04-07 14:05:00,29.97,29.98,29.97,29.98,10700.0,26.4324,26.4412,26.4324,26.4412,10700.0
2015-04-07 14:10:00,29.97,30.0,29.97,29.99,30200.0,26.4324,26.4589,26.4324,26.4501,30200.0
2015-04-07 14:15:00,29.99,30.01,29.99,30.01,15200.0,26.4501,26.4677,26.4501,26.4677,15200.0
2015-04-07 14:20:00,30.01,30.01,29.95,29.97,31600.0,26.4677,26.4677,26.4148,26.4324,31600.0
2015-04-07 14:25:00,29.97,30.01,29.97,30.01,20400.0,26.4324,26.4677,26.4324,26.4677,20400.0
2015-04-07 14:30:00,30.0,30.03,30.0,30.03,32600.0,26.4589,26.4853,26.4589,26.4853,32600.0
2015-04-07 14:35:00,30.03,30.04,30.02,30.04,20600.0,26.4853,26.4942,26.4765,26.4942,20600.0
2015-04-07 14:40:00,30.04,30.05,30.03,30.04,7500.0,26.4942,26.503,26.4853,26.4942,7500.0
2015-04-07 14:45:00,30.05,30.05,30.01,30.03,24700.0,26.503,26.503,26.4677,26.4853,24700.0
2015-04-07 14:50:00,30.03,30.04,30.01,30.02,37600.0,26.4853,26.4942,26.4677,26.4765,37600.0
2015-04-07 14:55:00,30.03,30.03,29.98,29.99,23000.0,26.4853,26.4853,26.4412,26.4501,23000.0
2015-04-07 15:00:00,29.99,30.01,29.97,29.99,27700.0,26.4501,26.4677,26.4324,26.4501,27700.0
2015-04-07 15:05:00,29.99,29.99,29.97,29.97,15000.0,26.4501,26.4501,26.4324,26.4324,15000.0
2015-04-07 15:10:00,29.97,29.98,29.95,29.97,53800.0,26.4324,26.4412,26.4148,26.4324,53800.0
2015-04-07 15:15:00,29.97,29.97,29.95,29.96,31700.0,26.4324,26.4324,26.4148,26.4236,31700.0
2015-04-07 15:20:00,29.96,29.96,29.92,29.92,99900.0,26.4236,26.4236,26.3883,26.3883,99900.0
2015-04-07 15:25:00,29.92,29.93,29.9,29.9,76000.0,26.3883,26.3971,26.3707,26.3707,76000.0
2015-04-07 15:30:00,29.9,29.92,29.89,29.9,80100.0,26.3707,26.3883,26.3619,26.3707,80100.0
2015-04-07 15:35:00,29.89,29.89,29.84,29.86,48100.0,26.3619,26.3619,26.3178,26.3354,48100.0
2015-04-07 15:40:00,29.86,29.86,29.8,29.83,75800.0,26.3354,26.3354,26.2825,26.3089,75800.0
2015-04-07 15:45:00,29.83,29.84,29.8,29.8,109200.0,26.3089,26.3178,26.2825,26.2825,109200.0
2015-04-07 15:50:00,29.8,29.81,29.76,29.77,179100.0,26.2825,26.2913,26.2472,26.256,179100.0
2015-04-07 15:55:00,29.77,29.78,29.75,29.76,233800.0,26.256,26.2648,26.2384,26.2472,233800.0
2015-04-08 09:30:00,29.76,29.83,29.68,29.73,47700.0,26.2472,26.3089,26.1766,26.2207,47700.0
2015-04-08 09:35:00,29.74,29.81,29.73,29.79,30200.0,26.2296,26.2913,26.2207,26.2737,30200.0
2015-04-08 09:40:00,29.8,29.8,29.69,29.71,62100.0,26.2825,26.2825,26.1855,26.2031,62100.0
2015-04-08 09:45:00,29.71,29.79,29.68,29.77,75800.0,26.2031,26.2737,26.1766,26.256,75800.0
2015-04-08 09:50:00,29.78,29.87,29.76,29.84,40600.0,26.2648,26.3442,26.2472,26.3178,40600.0
2015-04-08 09:55:00,29.84,29.84,29.79,29.81,32500.0,26.3178,26.3178,26.2737,26.2913,32500.0
2015-04-08 10:00:00,29.8,29.83,29.76,29.8,53100.0,26.2825,26.3089,26.2472,26.2825,53100.0
2015-04-08 10:05:00,29.81,29.87,29.81,29.85,115500.0,26.2913,26.3442,26.2913,26.3266,115500.0
2015-04-08 10:10:00,29.84,29.85,29.81,29.82,70900.0,26.3178,26.3266,26.2913,26.3001,70900.0
2015-04-08 10:15:00,29.83,29.85,29.8,29.8,24800.0,26.3089,26.3266,26.2825,26.2825,24800.0
2015-04-08 10:20:00,29.8,29.84,29.79,29.84,19900.0,26.2825,26.3178,26.2737,26.3178,19900.0
2015-04-08 10:25:00,29.85,29.86,29.83,29.84,27100.0,26.3266,26.3354,26.3089,26.3178,27100.0
2015-04-08 10:30:00,29.84,29.85,29.82,29.84,12100.0,26.3178,26.3266,26.3001,26.3178,12100.0
2015-04-08 10:35:00,29.83,29.83,29.78,29.79,22100.0,26.3089,26.3089,26.2648,26.2737,22100.0
2015-04-08 10:40:00,29.79,29.79,29.7,29.71,65000.0,26.2737,26.2737,26.1943,26.2031,65000.0
2015-04-08 10:45:00,29.72,29.74,29.69,29.74,34700.0,26.2119,26.2296,26.1855,26.2296,34700.0
2015-04-08 10:50:00,29.74,29.83,29.73,29.83,26200.0,26.2296,26.3089,26.2207,26.3089,26200.0
2015-04-08 10:55:00,29.83,29.84,29.81,29.84,8800.0,26.3089,26.3178,26.2913,26.3178,8800.0
2015-04-08 11:00:00,29.84,29.87,29.81,29.85,22300.0,26.3178,26.3442,26.2913,26.3266,22300.0
2015-04-08 11:05:00,29.86,29.89,29.85,29.89,59500.0,26.3354,26.3619,26.3266,26.3619,59500.0
2015-04-08 11:10:00,29.89,29.9,29.87,29.89,18600.0,26.3619,26.3707,26.3442,26.3619,18600.0
2015-04-08 11:15:00,29.89,29.92,29.87,29.92,46500.0,26.3619,26.3883,26.3442,26.3883,46500.0
2015-04-08 11:20:00,29.91,29.94,29.88,29.94,75700.0,26.3795,26.406,26.353,26.406,75700.0
2015-04-08 11:25:00,29.93,29.95,29.92,29.94,33400.0,26.3971,26.4148,26.3883,26.406,33400.0
2015-04-08 11:30:00,29.95,29.97,29.91,29.91,34700.0,26.4148,26.4324,26.3795,26.3795,34700.0
2015-04-08 11:35:00,29.91,29.93,29.9,29.92,10400.0,26.3795,26.3971,26.3707,26.3883,10400.0
2015-04-08 11:40:00,29.92,29.96,29.9,29.95,25400.0,26.3883,26.4236,26.3707,26.4148,25400.0
2015-04-08 11:45:00,29.96,30.01,29.96,29.97,34800.0,26.4236,26.4677,26.4236,26.4324,34800.0
2015-04-08 11:50:00,29.98,29.98,29.92,29.94,18100.0,26.4412,26.4412,26.3883,26.406,18100.0
2015-04-08 11:55:00,29.94,29.94,29.92,29.92,6800.0,26.406,26.406,26.3883,26.3883,6800.0
2015-04-08 12:00:00,29.92,29.96,29.91,29.92,18800.0,26.3883,26.4236,26.3795,26.3883,18800.0
2015-04-08 12:05:00,29.92,29.97,29.92,29.96,24000.0,26.3883,26.4324,26.3883,26.4236,24000.0
2015-04-08 12:10:00,29.97,29.97,29.94,29.96,8200.0,26.4324,26.4324,26.406,26.4236,8200.0
2015-04-08 12:15:00,29.96,29.97,29.94,29.97,14200.0,26.4236,26.4324,26.406,26.4324,14200.0
2015-04-08 12:20:00,29.96,29.97,29.93,29.94,22800.0,26.4236,26.4324,26.3971,26.406,22800.0
2015-04-08 12:25:00,29.94,29.94,29.92,29.93,13900.0,26.406,26.406,26.3883,26.3971,13900.0
2015-04-08 12:30:00,29.92,29.94,29.91,29.93,13600.0,26.3883,26.406,26.3795,26.3971,13600.0
2015-04-08 12:35:00,29.94,29.97,29.93,29.96,21700.0,26.406,26.4324,26.3971,26.4236,21700.0
2015-04-08 12:40:00,29.96,29.99,29.96,29.99,20300.0,26.4236,26.4501,26.4236,26.4501,20300.0
2015-04-08 12:45:00,29.99,30.01,29.97,30.0,19200.0,26.4501,26.4677,26.4324,26.4589,19200.0
2015-04-08 12:50:00,30.0,30.01,29.96,29.97,23700.0,26.4589,26.4677,26.4236,26.4324,23700.0
2015-04-08 12:55:00,29.98,30.01,29.98,30.0,60700.0,26.4412,26.4677,26.4412,26.4589,60700.0
2015-04-08 13:00:00,30.0,30.0,29.96,29.96,23900.0,26.4589,26.4589,26.4236,26.4236,23900.0
2015-04-08 13:05:00,29.96,29.97,29.93,29.94,31500.0,26.4236,26.4324,26.3971,26.406,31500.0
2015-04-08 13:10:00,29.94,29.95,29.92,29.93,19700.0,26.406,26.4148,26.3883,26.3971,19700.0
2015-04-08 13:15:00,29.92,29.95,29.91,29.95,27400.0,26.3883,26.4148,26.3795,26.4148,27400.0
2015-04-08 13:20:00,29.95,29.96,29.92,29.92,17700.0,26.4148,26.4236,26.3883,26.3883,17700.0
2015-04-08 13:25:00,29.93,29.96,29.92,29.94,18700.0,26.3971,26.4236,26.3883,26.406,18700.0
2015-04-08 13:30:00,29.94,29.97,29.92,29.96,18200.0,26.406,26.4324,26.3883,26.4236,18200.0
2015-04-08 13:35:00,29.96,29.97,29.94,29.94,13000.0,26.4236,26.4324,26.406,26.406,13000.0
2015-04-08 13:40:00,29.95,29.95,29.93,29.94,9700.0,26.4148,26.4148,26.3971,26.406,9700.0
2015-04-08 13:45:00,29.94,29.97,29.94,29.96,25100.0,26.406,26.4324,26.406,26.4236,25100.0
2015-04-08 13:50:00,29.96,29.99,29.96,29.99,20200.0,26.4236,26.4501,26.4236,26.4501,20200.0
2015-04-08 13:55:00,29.99,30.0,29.96,29.97,51000.0,26.4501,26.4589,26.4236,26.4324,51000.0
2015-04-08 14:00:00,29.97,30.03,29.95,30.02,158700.0,26.4324,26.4853,26.4148,26.4765,158700.0
2015-04-08 14:05:00,30.02,30.06,29.96,29.98,146500.0,26.4765,26.5118,26.4236,26.4412,146500.0
2015-04-08 14:10:00,29.97,30.07,29.95,30.06,70700.0,26.4324,26.5206,26.4148,26.5118,70700.0
2015-04-08 14:15:00,30.06,30.14,30.05,30.11,83000.0,26.5118,26.5824,26.503,26.5559,83000.0
2015-04-08 14:20:00,30.12,30.18,30.12,30.17,227200.0,26.5647,26.6176,26.5647,26.6088,227200.0
2015-04-08 14:25:00,30.16,30.17,30.13,30.16,84700.0,26.6,26.6088,26.5735,26.6,84700.0
2015-04-08 14:30:00,30.16,30.16,30.12,30.12,72700.0,26.6,26.6,26.5647,26.5647,72700.0
2015-04-08 14:35:00,30.13,30.13,30.07,30.08,24300.0,26.5735,26.5735,26.5206,26.5294,24300.0
2015-04-08 14:40:00,30.07,30.08,30.01,30.08,89700.0,26.5206,26.5294,26.4677,26.5294,89700.0
2015-04-08 14:45:00,30.08,30.09,30.06,30.08,26300.0,26.5294,26.5383,26.5118,26.5294,26300.0
2015-04-08 14:50:00,30.08,30.08,30.01,30.01,61700.0,26.5294,26.5294,26.4677,26.4677,61700.0
2015-04-08 14:55:00,30.01,30.01,29.99,30.01,19200.0,26.4677,26.4677,26.4501,26.4677,19200.0
2015-04-08 15:00:00,30.01,30.07,30.01,30.07,47200.0,26.4677,26.5206,26.4677,26.5206,47200.0
2015-04-08 15:05:00,30.07,30.07,30.05,30.06,17100.0,26.5206,26.5206,26.503,26.5118,17100.0
2015-04-08 15:10:00,30.07,30.08,30.03,30.04,38600.0,26.5206,26.5294,26.4853,26.4942,38600.0
2015-04-08 15:15:00,30.03,30.07,30.03,30.04,43000.0,26.4853,26.5206,26.4853,26.4942,43000.0
2015-04-08 15:20:00,30.03,30.04,29.99,30.01,49100.0,26.4853,26.4942,26.4501,26.4677,49100.0
2015-04-08 15:25:00,30.01,30.06,30.01,30.05,67000.0,26.4677,26.5118,26.4677,26.503,67000.0
2015-04-08 15:30:00,30.05,30.07,30.04,30.05,53400.0,26.503,26.5206,26.4942,26.503,53400.0
2015-04-08 15:35:00,30.05,30.11,30.05,30.11,87000.0,26.503,26.5559,26.503,26.5559,87000.0
2015-04-08 15:40:00,30.1,30.15,30.09,30.14,130400.0,26.5471,26.5912,26.5383,26.5824,130400.0
2015-04-08 15:45:00,30.14,30.15,30.12,30.13,142100.0,26.5824,26.5912,26.5647,26.5735,142100.0
2015-04-08 15:50:00,30.13,30.16,30.12,30.16,211400.0,26.5735,26.6,26.5647,26.6,211400.0
2015-04-08 15:55:00,30.15,30.19,30.14,30.19,592400.0,26.5912,26.6264,26.5824,26.6264,592400.0
2015-04-09 09:30:00,30.14,30.2,30.02,30.2,31800.0,26.5824,26.6353,26.4765,26.6353,31800.0
2015-04-09 09:35:00,30.2,30.23,30.12,30.18,28600.0,26.6353,26.6617,26.5647,26.6176,28600.0
2015-04-09 09:40:00,30.17,30.2,30.11,30.15,131900.0,26.6088,26.6353,26.5559,26.5912,131900.0
2015-04-09 09:45:00,30.15,30.2,30.11,30.18,98800.0,26.5912,26.6353,26.5559,26.6176,98800.0
2015-04-09 09:50:00,30.18,30.2,30.13,30.14,70000.0,26.6176,26.6353,26.5735,26.5824,70000.0
2015-04-09 09:55:00,30.15,30.17,30.07,30.07,47700.0,26.5912,26.6088,26.5206,26.5206,47700.0
2015-04-09 10:00:00,30.07,30.17,30.07,30.16,23600.0,26.5206,26.6088,26.5206,26.6,23600.0
2015-04-09 10:05:00,30.15,30.16,30.08,30.11,66200.0,26.5912,26.6,26.5294,26.5559,66200.0
2015-04-09 10:10:00,30.1,30.17,30.08,30.15,42900.0,26.5471,26.6088,26.5294,26.5912,42900.0
2015-04-09 10:15:00,30.15,30.2,30.14,30.17,26800.0,26.5912,26.6353,26.5824,26.6088,26800.0
2015-04-09 10:20:00,30.16,30.2,30.12,30.14,29400.0,26.6,26.6353,26.5647,26.5824,29400.0
2015-04-09 10:25:00,30.14,30.19,30.11,30.17,22200.0,26.5824,26.6264,26.5559,26.6088,22200.0
2015-04-09 10:30:00,30.17,30.17,30.12,30.13,17400.0,26.6088,26.6088,26.5647,26.5735,17400.0
2015-04-09 10:35:00,30.13,30.13,30.09,30.12,35800.0,26.5735,26.5735,26.5383,26.5647,35800.0
2015-04-09 10:40:00,30.13,30.13,30.07,30.08,28300.0,26.5735,26.5735,26.5206,26.5294,28300.0
2015-04-09 10:45:00,30.08,30.1,30.06,30.09,29000.0,26.5294,26.5471,26.5118,26.5383,29000.0
2015-04-09 10:50:00,30.09,30.11,30.07,30.11,39800.0,26.5383,26.5559,26.5206,26.5559,39800.0
2015-04-09 10:55:00,30.1,30.12,30.08,30.11,24800.0,26.5471,26.5647,26.5294,26.5559,24800.0
2015-04-09 11:00:00,30.11,30.14,30.1,30.11,43400.0,26.5559,26.5824,26.5471,26.5559,43400.0
2015-04-09 11:05:00,30.11,30.13,30.1,30.12,25800.0,26.5559,26.5735,26.5471,26.5647,25800.0
2015-04-09 11:10:00,30.11,30.16,30.1,30.15,26500.0,26.5559,26.6,26.5471,26.5912,26500.0
2015-04-09 11:15:00,30.15,30.15,30.11,30.13,27500.0,26.5912,26.5912,26.5559,26.5735,27500.0
2015-04-09 11:20:00,30.12,30.13,30.08,30.11,31500.0,26.5647,26.5735,26.5294,26.5559,31500.0
2015-04-09 11:25:00,30.11,30.15,30.1,30.12,23600.0,26.5559,26.5912,26.5471,26.5647,23600.0
2015-04-09 11:30:00,30.12,30.16,30.11,30.15,20800.0,26.5647,26.6,26.5559,26.5912,20800.0
2015-04-09 11:35:00,30.15,30.17,30.13,30.16,17400.0,26.5912,26.6088,26.5735,26.6,17400.0
2015-04-09 11:40:00,30.16,30.16,30.13,30.16,19600.0,26.6,26.6,26.5735,26.6,19600.0
2015-04-09 11:45:00,30.16,30.22,30.15,30.21,51800.0,26.6,26.6529,26.5912,26.6441,51800.0
2015-04-09 11:50:00,30.21,30.22,30.18,30.2,18500.0,26.6441,26.6529,26.6176,26.6353,18500.0
2015-04-09 11:55:00,30.19,30.23,30.18,30.22,33500.0,26.6264,26.6617,26.6176,26.6529,33500.0
2015-04-09 12:00:00,30.23,30.23,30.2,30.23,25900.0,26.6617,26.6617,26.6353,26.6617,25900.0
2015-04-09 12:05:00,30.23,30.27,30.21,30.26,55600.0,26.6617,26.697,26.6441,26.6882,55600.0
2015-04-09 12:10:00,30.27,30.3,30.25,30.3,58500.0,26.697,26.7235,26.6794,26.7235,58500.0
2015-04-09 12:15:00,30.3,30.31,30.29,30.3,23800.0,26.7235,26.7323,26.7146,26.7235,23800.0
2015-04-09 12:20:00,30.29,30.36,30.29,30.35,34500.0,26.7146,26.7764,26.7146,26.7676,34500.0
2015-04-09 12:25:00,30.35,30.36,30.3,30.31,39500.0,26.7676,26.7764,26.7235,26.7323,39500.0
2015-04-09 12:30:00,30.31,30.31,30.28,30.31,17200.0,26.7323,26.7323,26.7058,26.7323,17200.0
2015-04-09 12:35:00,30.31,30.37,30.3,30.36,44800.0,26.7323,26.7852,26.7235,26.7764,44800.0
2015-04-09 12:40:00,30.36,30.37,30.35,30.36,26100.0,26.7764,26.7852,26.7676,26.7764,26100.0
2015-04-09 12:45:00,30.36,30.37,30.35,30.37,7900.0,26.7764,26.7852,26.7676,26.7852,7900.0
2015-04-09 12:50:00,30.36,30.42,30.36,30.42,27700.0,26.7764,26.8293,26.7764,26.8293,27700.0
2015-04-09 12:55:00,30.42,30.43,30.4,30.42,53000.0,26.8293,26.8381,26.8117,26.8293,53000.0
2015-04-09 13:00:00,30.42,30.44,30.37,30.38,51100.0,26.8293,26.8469,26.7852,26.794,51100.0
2015-04-09 13:05:00,30.38,30.43,30.37,30.43,54100.0,26.794,26.8381,26.7852,26.8381,54100.0
2015-04-09 13:10:00,30.43,30.47,30.43,30.45,50400.0,26.8381,26.8734,26.8381,26.8558,50400.0
2015-04-09 13:15:00,30.44,30.47,30.43,30.47,34900.0,26.8469,26.8734,26.8381,26.8734,34900.0
2015-04-09 13:20:00,30.47,30.53,30.45,30.52,176000.0,26.8734,26.9263,26.8558,26.9175,176000.0
2015-04-09 13:25:00,30.52,30.55,30.52,30.52,88500.0,26.9175,26.944,26.9175,26.9175,88500.0
2015-04-09 13:30:00,30.53,30.53,30.49,30.49,58000.0,26.9263,26.9263,26.891,26.891,58000.0
2015-04-09 13:35:00,30.49,30.52,30.48,30.48,54400.0,26.891,26.9175,26.8822,26.8822,54400.0
2015-04-09 13:40:00,30.49,30.49,30.46,30.46,66800.0,26.891,26.891,26.8646,26.8646,66800.0
2015-04-09 13:45:00,30.46,30.49,30.46,30.48,32100.0,26.8646,26.891,26.8646,26.8822,32100.0
2015-04-09 13:50:00,30.48,30.5,30.47,30.47,54500.0,26.8822,26.8999,26.8734,26.8734,54500.0
2015-04-09 13:55:00,30.48,30.48,30.46,30.47,41400.0,26.8822,26.8822,26.8646,26.8734,41400.0
2015-04-09 14:00:00,30.47,30.51,30.47,30.5,60600.0,26.8734,26.9087,26.8734,26.8999,60600.0
2015-04-09 14:05:00,30.49,30.51,30.47,30.49,43300.0,26.891,26.9087,26.8734,26.891,43300.0
2015-04-09 14:10:00,30.48,30.53,30.48,30.52,55700.0,26.8822,26.9263,26.8822,26.9175,55700.0
2015-04-09 14:15:00,30.53,30.54,30.51,30.51,27900.0,26.9263,26.9351,26.9087,26.9087,27900.0
2015-04-09 14:20:00,30.51,30.51,30.49,30.5,32700.0,26.9087,26.9087,26.891,26.8999,32700.0
2015-04-09 14:25:00,30.49,30.5,30.46,30.47,39300.0,26.891,26.8999,26.8646,26.8734,39300.0
2015-04-09 14:30:00,30.47,30.49,30.46,30.46,30200.0,26.8734,26.891,26.8646,26.8646,30200.0
2015-04-09 14:35:00,30.46,30.49,30.46,30.48,45700.0,26.8646,26.891,26.8646,26.8822,45700.0
2015-04-09 14:40:00,30.49,30.51,30.47,30.48,38400.0,26.891,26.9087,26.8734,26.8822,38400.0
2015-04-09 14:45:00,30.49,30.49,30.47,30.48,16500.0,26.891,26.891,26.8734,26.8822,16500.0
2015-04-09 14:50:00,30.48,30.5,30.47,30.48,25600.0,26.8822,26.8999,26.8734,26.8822,25600.0
2015-04-09 14:55:00,30.48,30.52,30.48,30.52,27800.0,26.8822,26.9175,26.8822,26.9175,27800.0
2015-04-09 15:00:00,30.52,30.58,30.51,30.57,60600.0,26.9175,26.9704,26.9087,26.9616,60600.0
2015-04-09 15:05:00,30.57,30.58,30.55,30.57,59800.0,26.9616,26.9704,26.944,26.9616,59800.0
2015-04-09 15:10:00,30.58,30.67,30.56,30.66,96200.0,26.9704,27.0498,26.9528,27.041,96200.0
2015-04-09 15:15:00,30.66,30.67,30.63,30.63,41800.0,27.041,27.0498,27.0145,27.0145,41800.0
2015-04-09 15:20:00,30.63,30.64,30.61,30.62,36800.0,27.0145,27.0233,26.9969,27.0057,36800.0
2015-04-09 15:25:00,30.63,30.67,30.61,30.66,81600.0,27.0145,27.0498,26.9969,27.041,81600.0
2015-04-09 15:30:00,30.67,30.68,30.59,30.59,90700.0,27.0498,27.0586,26.9792,26.9792,90700.0
2015-04-09 15:35:00,30.59,30.6,30.57,30.58,52400.0,26.9792,26.9881,26.9616,26.9704,52400.0
2015-04-09 15:40:00,30.58,30.6,30.57,30.59,56900.0,26.9704,26.9881,26.9616,26.9792,56900.0
2015-04-09 15:45:00,30.59,30.6,30.56,30.56,133000.0,26.9792,26.9881,26.9528,26.9528,133000.0
2015-04-09 15:50:00,30.57,30.6,30.56,30.57,110400.0,26.9616,26.9881,26.9528,26.9616,110400.0
2015-04-09 15:55:00,30.58,30.63,30.56,30.59,387900.0,26.9704,27.0145,26.9528,26.9792,387900.0
2015-04-10 09:30:00,30.57,30.71,30.52,30.63,274800.0,26.9616,27.0851,26.9175,27.0145,274800.0
2015-04-10 09:35:00,30.62,30.68,30.62,30.66,58700.0,27.0057,27.0586,27.0057,27.041,58700.0
2015-04-10 09:40:00,30.67,30.74,30.64,30.72,151800.0,27.0498,27.1115,27.0233,27.0939,151800.0
2015-04-10 09:45:00,30.72,30.72,30.69,30.71,58900.0,27.0939,27.0939,27.0674,27.0851,58900.0
2015-04-10 09:50:00,30.71,30.73,30.69,30.7,66000.0,27.0851,27.1027,27.0674,27.0763,66000.0
2015-04-10 09:55:00,30.7,30.7,30.68,30.7,55800.0,27.0763,27.0763,27.0586,27.0763,55800.0
2015-04-10 10:00:00,30.69,30.7,30.63,30.63,171600.0,27.0674,27.0763,27.0145,27.0145,171600.0
2015-04-10 10:05:00,30.63,30.64,30.58,30.62,152000.0,27.0145,27.0233,26.9704,27.0057,152000.0
2015-04-10 10:10:00,30.62,30.66,30.61,30.64,149700.0,27.0057,27.041,26.9969,27.0233,149700.0
2015-04-10 10:15:00,30.63,30.64,30.58,30.6,89400.0,27.0145,27.0233,26.9704,26.9881,89400.0
2015-04-10 10:20:00,30.6,30.62,30.59,30.6,60900.0,26.9881,27.0057,26.9792,26.9881,60900.0
2015-04-10 10:25:00,30.6,30.65,30.59,30.65,93000.0,26.9881,27.0322,26.9792,27.0322,93000.0
2015-04-10 10:30:00,30.65,30.66,30.64,30.65,163800.0,27.0322,27.041,27.0233,27.0322,163800.0
2015-04-10 10:35:00,30.65,30.67,30.64,30.65,104400.0,27.0322,27.0498,27.0233,27.0322,104400.0
2015-04-10 10:40:00,30.65,30.66,30.64,30.65,93000.0,27.0322,27.041,27.0233,27.0322,93000.0
2015-04-10 10:45:00,30.66,30.66,30.65,30.65,42300.0,27.041,27.041,27.0322,27.0322,42300.0
2015-04-10 10:50:00,30.66,30.67,30.64,30.64,64700.0,27.041,27.0498,27.0233,27.0233,64700.0
2015-04-10 10:55:00,30.63,30.66,30.62,30.65,58600.0,27.0145,27.041,27.0057,27.0322,58600.0
2015-04-10 11:00:00,30.64,30.65,30.63,30.65,73000.0,27.0233,27.0322,27.0145,27.0322,73000.0
2015-04-10 11:05:00,30.64,30.65,30.63,30.64,95900.0,27.0233,27.0322,27.0145,27.0233,95900.0
2015-04-10 11:10:00,30.63,30.65,30.59,30.64,135000.0,27.0145,27.0322,26.9792,27.0233,135000.0
2015-04-10 11:15:00,30.64,30.65,30.61,30.62,39100.0,27.0233,27.0322,26.9969,27.0057,39100.0
2015-04-10 11:20:00,30.62,30.63,30.61,30.62,21800.0,27.0057,27.0145,26.9969,27.0057,21800.0
2015-04-10 11:25:00,30.63,30.65,30.62,30.63,55200.0,27.0145,27.0322,27.0057,27.0145,55200.0
2015-04-10 11:30:00,30.63,30.65,30.62,30.64,47600.0,27.0145,27.0322,27.0057,27.0233,47600.0
2015-04-10 11:35:00,30.63,30.66,30.62,30.65,52900.0,27.0145,27.041,27.0057,27.0322,52900.0
2015-04-10 11:40:00,30.65,30.65,30.64,30.64,26000.0,27.0322,27.0322,27.0233,27.0233,26000.0
2015-04-10 11:45:00,30.65,30.67,30.64,30.66,38600.0,27.0322,27.0498,27.0233,27.041,38600.0
2015-04-10 11:50:00,30.65,30.67,30.64,30.65,48000.0,27.0322,27.0498,27.0233,27.0322,48000.0
2015-04-10 11:55:00,30.64,30.65,30.59,30.59,52700.0,27.0233,27.0322,26.9792,26.9792,52700.0
2015-04-10 12:00:00,30.6,30.62,30.54,30.54,114400.0,26.9881,27.0057,26.9351,26.9351,114400.0
2015-04-10 12:05:00,30.54,30.55,30.53,30.55,27100.0,26.9351,26.944,26.9263,26.944,27100.0
2015-04-10 12:10:00,30.55,30.61,30.53,30.6,186800.0,26.944,26.9969,26.9263,26.9881,186800.0
2015-04-10 12:15:00,30.6,30.61,30.57,30.6,26900.0,26.9881,26.9969,26.9616,26.9881,26900.0
2015-04-10 12:20:00,30.6,30.61,30.57,30.61,29100.0,26.9881,26.9969,26.9616,26.9969,29100.0
2015-04-10 12:25:00,30.61,30.61,30.58,30.58,21900.0,26.9969,26.9969,26.9704,26.9704,21900.0
2015-04-10 12:30:00,30.58,30.62,30.57,30.62,32700.0,26.9704,27.0057,26.9616,27.0057,32700.0
2015-04-10 12:35:00,30.62,30.64,30.61,30.64,39000.0,27.0057,27.0233,26.9969,27.0233,39000.0
2015-04-10 12:40:00,30.64,30.64,30.63,30.64,7900.0,27.0233,27.0233,27.0145,27.0233,7900.0
2015-04-10 12:45:00,30.64,30.66,30.63,30.64,34300.0,27.0233,27.041,27.0145,27.0233,34300.0
2015-04-10 12:50:00,30.64,30.65,30.63,30.64,24700.0,27.0233,27.0322,27.0145,27.0233,24700.0
2015-04-10 12:55:00,30.64,30.65,30.63,30.65,31400.0,27.0233,27.0322,27.0145,27.0322,31400.0
2015-04-10 13:00:00,30.65,30.67,30.64,30.67,35200.0,27.0322,27.0498,27.0233,27.0498,35200.0
2015-04-10 13:05:00,30.67,30.67,30.65,30.67,36100.0,27.0498,27.0498,27.0322,27.0498,36100.0
2015-04-10 13:10:00,30.67,30.68,30.65,30.67,36900.0,27.0498,27.0586,27.0322,27.0498,36900.0
2015-04-10 13:15:00,30.66,30.68,30.66,30.67,24500.0,27.041,27.0586,27.041,27.0498,24500.0
2015-04-10 13:20:00,30.66,30.67,30.64,30.65,22900.0,27.041,27.0498,27.0233,27.0322,22900.0
2015-04-10 13:25:00,30.64,30.65,30.61,30.63,70800.0,27.0233,27.0322,26.9969,27.0145,70800.0
2015-04-10 13:30:00,30.63,30.64,30.62,30.64,36300.0,27.0145,27.0233,27.0057,27.0233,36300.0
2015-04-10 13:35:00,30.64,30.67,30.63,30.64,42400.0,27.0233,27.0498,27.0145,27.0233,42400.0
2015-04-10 13:40:00,30.65,30.65,30.62,30.63,18100.0,27.0322,27.0322,27.0057,27.0145,18100.0
2015-04-10 13:45:00,30.63,30.65,30.62,30.65,56400.0,27.0145,27.0322,27.0057,27.0322,56400.0
2015-04-10 13:50:00,30.65,30.65,30.62,30.63,35400.0,27.0322,27.0322,27.0057,27.0145,35400.0
2015-04-10 13:55:00,30.63,30.66,30.62,30.63,42900.0,27.0145,27.041,27.0057,27.0145,42900.0
2015-04-10 14:00:00,30.63,30.64,30.62,30.64,41800.0,27.0145,27.0233,27.0057,27.0233,41800.0
2015-04-10 14:05:00,30.64,30.64,30.62,30.63,25900.0,27.0233,27.0233,27.0057,27.0145,25900.0
2015-04-10 14:10:00,30.63,30.66,30.62,30.64,47900.0,27.0145,27.041,27.0057,27.0233,47900.0
2015-04-10 14:15:00,30.65,30.65,30.61,30.62,53400.0,27.0322,27.0322,26.9969,27.0057,53400.0
2015-04-10 14:20:00,30.62,30.63,30.58,30.58,34300.0,27.0057,27.0145,26.9704,26.9704,34300.0
2015-04-10 14:25:00,30.59,30.64,30.58,30.63,103300.0,26.9792,27.0233,26.9704,27.0145,103300.0
2015-04-10 14:30:00,30.63,30.64,30.6,30.64,50600.0,27.0145,27.0233,26.9881,27.0233,50600.0
2015-04-10 14:35:00,30.63,30.64,30.61,30.64,55000.0,27.0145,27.0233,26.9969,27.0233,55000.0
2015-04-10 14:40:00,30.65,30.66,30.62,30.66,31200.0,27.0322,27.041,27.0057,27.041,31200.0
2015-04-10 14:45:00,30.67,30.69,30.66,30.69,14800.0,27.0498,27.0674,27.041,27.0674,14800.0
2015-04-10 14:50:00,30.69,30.7,30.67,30.7,32900.0,27.0674,27.0763,27.0498,27.0763,32900.0
2015-04-10 14:55:00,30.7,30.73,30.7,30.71,39300.0,27.0763,27.1027,27.0763,27.0851,39300.0
2015-04-10 15:00:00,30.71,30.71,30.67,30.67,39500.0,27.0851,27.0851,27.0498,27.0498,39500.0
2015-04-10 15:05:00,30.68,30.69,30.67,30.68,40200.0,27.0586,27.0674,27.0498,27.0586,40200.0
2015-04-10 15:10:00,30.69,30.7,30.68,30.69,29800.0,27.0674,27.0763,27.0586,27.0674,29800.0
2015-04-10 15:15:00,30.68,30.69,30.66,30.67,81200.0,27.0586,27.0674,27.041,27.0498,81200.0
2015-04-10 15:20:00,30.67,30.71,30.66,30.71,121500.0,27.0498,27.0851,27.041,27.0851,121500.0
2015-04-10 15:25:00,30.71,30.71,30.68,30.7,96800.0,27.0851,27.0851,27.0586,27.0763,96800.0
2015-04-10 15:30:00,30.69,30.71,30.68,30.71,109900.0,27.0674,27.0851,27.0586,27.0851,109900.0
2015-04-10 15:35:00,30.71,30.71,30.69,30.71,70700.0,27.0851,27.0851,27.0674,27.0851,70700.0
2015-04-10 15:40:00,30.71,30.71,30.7,30.71,63800.0,27.0851,27.0851,27.0763,27.0851,63800.0
2015-04-10 15:45:00,30.71,30.73,30.7,30.7,119100.0,27.0851,27.1027,27.0763,27.0763,119100.0
2015-04-10 15:50:00,30.7,30.71,30.69,30.7,130500.0,27.0763,27.0851,27.0674,27.0763,130500.0
2015-04-10 15:55:00,30.7,30.72,30.69,30.72,310900.0,27.0763,27.0939,27.0674,27.0939,310900.0
2015-04-13 09:30:00,30.65,30.74,30.59,30.74,71700.0,27.0322,27.1115,26.9792,27.1115,71700.0
2015-04-13 09:35:00,30.74,30.75,30.7,30.72,72700.0,27.1115,27.1203,27.0763,27.0939,72700.0
2015-04-13 09:40:00,30.74,30.77,30.7,30.75,59700.0,27.1115,27.138,27.0763,27.1203,59700.0
2015-04-13 09:45:00,30.76,30.78,30.75,30.76,39200.0,27.1292,27.1468,27.1203,27.1292,39200.0
2015-04-13 09:50:00,30.78,30.79,30.76,30.78,12800.0,27.1468,27.1556,27.1292,27.1468,12800.0
2015-04-13 09:55:00,30.79,30.81,30.77,30.78,27300.0,27.1556,27.1733,27.138,27.1468,27300.0
2015-04-13 10:00:00,30.78,30.8,30.77,30.8,39100.0,27.1468,27.1644,27.138,27.1644,39100.0
2015-04-13 10:05:00,30.81,30.88,30.8,30.86,104600.0,27.1733,27.235,27.1644,27.2174,104600.0
2015-04-13 10:10:00,30.86,30.96,30.86,30.89,308700.0,27.2174,27.3056,27.2174,27.2438,308700.0
2015-04-13 10:15:00,30.89,30.93,30.85,30.92,72900.0,27.2438,27.2791,27.2085,27.2703,72900.0
2015-04-13 10:20:00,30.93,30.98,30.92,30.98,58800.0,27.2791,27.3232,27.2703,27.3232,58800.0
2015-04-13 10:25:00,30.98,31.0,30.97,30.99,179700.0,27.3232,27.3408,27.3144,27.332,179700.0
2015-04-13 10:30:00,31.0,31.0,30.9,30.9,87600.0,27.3408,27.3408,27.2526,27.2526,87600.0
2015-04-13 10:35:00,30.91,30.93,30.91,30.92,15500.0,27.2615,27.2791,27.2615,27.2703,15500.0
2015-04-13 10:40:00,30.92,30.93,30.88,30.88,56400.0,27.2703,27.2791,27.235,27.235,56400.0
2015-04-13 10:45:00,30.88,30.91,30.87,30.88,84800.0,27.235,27.2615,27.2262,27.235,84800.0
2015-04-13 10:50:00,30.88,30.93,30.88,30.92,55100.0,27.235,27.2791,27.235,27.2703,55100.0
2015-04-13 10:55:00,30.92,30.98,30.91,30.96,103700.0,27.2703,27.3232,27.2615,27.3056,103700.0
2015-04-13 11:00:00,30.96,30.96,30.91,30.92,65500.0,27.3056,27.3056,27.2615,27.2703,65500.0
2015-04-13 11:05:00,30.93,30.93,30.9,30.91,39800.0,27.2791,27.2791,27.2526,27.2615,39800.0
2015-04-13 11:10:00,30.9,30.91,30.87,30.89,37300.0,27.2526,27.2615,27.2262,27.2438,37300.0
2015-04-13 11:15:00,30.89,30.9,30.87,30.88,11000.0,27.2438,27.2526,27.2262,27.235,11000.0
2015-04-13 11:20:00,30.88,30.89,30.87,30.87,52100.0,27.235,27.2438,27.2262,27.2262,52100.0
2015-04-13 11:25:00,30.88,30.9,30.87,30.88,46300.0,27.235,27.2526,27.2262,27.235,46300.0
2015-04-13 11:30:00,30.88,30.9,30.88,30.9,23200.0,27.235,27.2526,27.235,27.2526,23200.0
2015-04-13 11:35:00,30.9,30.9,30.88,30.89,21000.0,27.2526,27.2526,27.235,27.2438,21000.0
2015-04-13 11:40:00,30.88,30.92,30.88,30.91,39000.0,27.235,27.2703,27.235,27.2615,39000.0
2015-04-13 11:45:00,30.92,30.93,30.88,30.88,27100.0,27.2703,27.2791,27.235,27.235,27100.0
2015-04-13 11:50:00,30.88,30.88,30.85,30.85,44600.0,27.235,27.235,27.2085,27.2085,44600.0
2015-04-13 11:55:00,30.85,30.88,30.85,30.88,20900.0,27.2085,27.235,27.2085,27.235,20900.0
2015-04-13 12:00:00,30.88,30.88,30.85,30.87,106000.0,27.235,27.235,27.2085,27.2262,106000.0
2015-04-13 12:05:00,30.87,30.88,30.87,30.88,25900.0,27.2262,27.235,27.2262,27.235,25900.0
2015-04-13 12:10:00,30.88,30.9,30.87,30.89,44100.0,27.235,27.2526,27.2262,27.2438,44100.0
2015-04-13 12:15:00,30.89,30.92,30.88,30.91,23500.0,27.2438,27.2703,27.235,27.2615,23500.0
2015-04-13 12:20:00,30.91,30.91,30.9,30.91,28400.0,27.2615,27.2615,27.2526,27.2615,28400.0
2015-04-13 12:25:00,30.9,30.92,30.9,30.92,42500.0,27.2526,27.2703,27.2526,27.2703,42500.0
2015-04-13 12:30:00,30.91,30.95,30.9,30.93,19800.0,27.2615,27.2967,27.2526,27.2791,19800.0
2015-04-13 12:35:00,30.94,30.99,30.94,30.99,18700.0,27.2879,27.332,27.2879,27.332,18700.0
2015-04-13 12:40:00,30.99,30.99,30.98,30.98,16600.0,27.332,27.332,27.3232,27.3232,16600.0
2015-04-13 12:45:00,30.98,30.99,30.97,30.98,7400.0,27.3232,27.332,27.3144,27.3232,7400.0
2015-04-13 12:50:00,30.97,30.99,30.97,30.99,16900.0,27.3144,27.332,27.3144,27.332,16900.0
2015-04-13 12:55:00,30.99,30.99,30.96,30.96,27000.0,27.332,27.332,27.3056,27.3056,27000.0
2015-04-13 13:00:00,30.96,30.97,30.95,30.96,30900.0,27.3056,27.3144,27.2967,27.3056,30900.0
2015-04-13 13:05:00,30.96,30.97,30.9,30.91,100600.0,27.3056,27.3144,27.2526,27.2615,100600.0
2015-04-13 13:10:00,30.92,30.92,30.89,30.9,82700.0,27.2703,27.2703,27.2438,27.2526,82700.0
2015-04-13 13:15:00,30.89,30.9,30.88,30.88,26600.0,27.2438,27.2526,27.235,27.235,26600.0
2015-04-13 13:20:00,30.88,30.93,30.88,30.89,77300.0,27.235,27.2791,27.235,27.2438,77300.0
2015-04-13 13:25:00,30.88,30.89,30.87,30.88,19300.0,27.235,27.2438,27.2262,27.235,19300.0
2015-04-13 13:30:00,30.88,30.91,30.87,30.9,46300.0,27.235,27.2615,27.2262,27.2526,46300.0
2015-04-13 13:35:00,30.9,30.91,30.89,30.91,16300.0,27.2526,27.2615,27.2438,27.2615,16300.0
2015-04-13 13:40:00,30.91,30.91,30.87,30.88,40600.0,27.2615,27.2615,27.2262,27.235,40600.0
2015-04-13 13:45:00,30.88,30.92,30.87,30.91,28200.0,27.235,27.2703,27.2262,27.2615,28200.0
2015-04-13 13:50:00,30.91,30.93,30.89,30.92,80900.0,27.2615,27.2791,27.2438,27.2703,80900.0
2015-04-13 13:55:00,30.92,30.95,30.91,30.93,38500.0,27.2703,27.2967,27.2615,27.2791,38500.0
2015-04-13 14:00:00,30.94,30.94,30.91,30.93,30600.0,27.2879,27.2879,27.2615,27.2791,30600.0
2015-04-13 14:05:00,30.93,30.93,30.9,30.91,16900.0,27.2791,27.2791,27.2526,27.2615,16900.0
2015-04-13 14:10:00,30.91,30.91,30.86,30.9,133800.0,27.2615,27.2615,27.2174,27.2526,133800.0
2015-04-13 14:15:00,30.9,30.92,30.88,30.92,41700.0,27.2526,27.2703,27.235,27.2703,41700.0
2015-04-13 14:20:00,30.92,30.92,30.91,30.92,20200.0,27.2703,27.2703,27.2615,27.2703,20200.0
2015-04-13 14:25:00,30.91,30.93,30.9,30.93,71900.0,27.2615,27.2791,27.2526,27.2791,71900.0
2015-04-13 14:30:00,30.93,30.94,30.91,30.93,79000.0,27.2791,27.2879,27.2615,27.2791,79000.0
2015-04-13 14:35:00,30.93,30.94,30.9,30.93,110900.0,27.2791,27.2879,27.2526,27.2791,110900.0
2015-04-13 14:40:00,30.93,30.94,30.92,30.93,56800.0,27.2791,27.2879,27.2703,27.2791,56800.0
2015-04-13 14:45:00,30.93,30.93,30.85,30.86,69700.0,27.2791,27.2791,27.2085,27.2174,69700.0
2015-04-13 14:50:00,30.86,30.9,30.85,30.89,214400.0,27.2174,27.2526,27.2085,27.2438,214400.0
2015-04-13 14:55:00,30.89,30.9,30.88,30.9,47200.0,27.2438,27.2526,27.235,27.2526,47200.0
2015-04-13 15:00:00,30.9,30.9,30.87,30.88,26400.0,27.2526,27.2526,27.2262,27.235,26400.0
2015-04-13 15:05:00,30.87,30.91,30.85,30.9,73400.0,27.2262,27.2615,27.2085,27.2526,73400.0
2015-04-13 15:10:00,30.89,30.92,30.87,30.9,78200.0,27.2438,27.2703,27.2262,27.2526,78200.0
2015-04-13 15:15:00,30.9,30.93,30.89,30.92,73800.0,27.2526,27.2791,27.2438,27.2703,73800.0
2015-04-13 15:20:00,30.93,30.93,30.89,30.91,81800.0,27.2791,27.2791,27.2438,27.2615,81800.0
2015-04-13 15:25:00,30.91,30.92,30.9,30.91,31400.0,27.2615,27.2703,27.2526,27.2615,31400.0
2015-04-13 15:30:00,30.91,30.91,30.88,30.9,69000.0,27.2615,27.2615,27.235,27.2526,69000.0
2015-04-13 15:35:00,30.9,30.92,30.89,30.92,135800.0,27.2526,27.2703,27.2438,27.2703,135800.0
2015-04-13 15:40:00,30.92,30.93,30.9,30.93,108400.0,27.2703,27.2791,27.2526,27.2791,108400.0
2015-04-13 15:45:00,30.92,30.93,30.87,30.91,241700.0,27.2703,27.2791,27.2262,27.2615,241700.0
2015-04-13 15:50:00,30.9,30.94,30.9,30.94,206700.0,27.2526,27.2879,27.2526,27.2879,206700.0
2015-04-13 15:55:00,30.93,30.97,30.93,30.93,523900.0,27.2791,27.3144,27.2791,27.2791,523900.0
2015-04-14 09:30:00,30.71,30.74,30.55,30.66,221000.0,27.0851,27.1115,26.944,27.041,221000.0
2015-04-14 09:35:00,30.68,30.72,30.66,30.69,144200.0,27.0586,27.0939,27.041,27.0674,144200.0
2015-04-14 09:40:00,30.7,30.71,30.59,30.6,112700.0,27.0763,27.0851,26.9792,26.9881,112700.0
2015-04-14 09:45:00,30.61,30.64,30.48,30.49,78800.0,26.9969,27.0233,26.8822,26.891,78800.0
2015-04-14 09:50:00,30.49,30.53,30.47,30.49,62100.0,26.891,26.9263,26.8734,26.891,62100.0
2015-04-14 09:55:00,30.49,30.5,30.36,30.36,157600.0,26.891,26.8999,26.7764,26.7764,157600.0
2015-04-14 10:00:00,30.36,30.38,30.28,30.29,125200.0,26.7764,26.794,26.7058,26.7146,125200.0
2015-04-14 10:05:00,30.28,30.3,30.23,30.25,133700.0,26.7058,26.7235,26.6617,26.6794,133700.0
2015-04-14 10:10:00,30.25,30.32,30.24,30.32,153200.0,26.6794,26.7411,26.6705,26.7411,153200.0
2015-04-14 10:15:00,30.32,30.35,30.26,30.3,138100.0,26.7411,26.7676,26.6882,26.7235,138100.0
2015-04-14 10:20:00,30.3,30.31,30.26,30.26,84400.0,26.7235,26.7323,26.6882,26.6882,84400.0
2015-04-14 10:25:00,30.26,30.26,30.21,30.21,75400.0,26.6882,26.6882,26.6441,26.6441,75400.0
2015-04-14 10:30:00,30.21,30.22,30.17,30.18,51400.0,26.6441,26.6529,26.6088,26.6176,51400.0
2015-04-14 10:35:00,30.19,30.21,30.16,30.17,59300.0,26.6264,26.6441,26.6,26.6088,59300.0
2015-04-14 10:40:00,30.17,30.19,30.12,30.19,82400.0,26.6088,26.6264,26.5647,26.6264,82400.0
2015-04-14 10:45:00,30.19,30.26,30.16,30.25,51900.0,26.6264,26.6882,26.6,26.6794,51900.0
2015-04-14 10:50:00,30.25,30.27,30.24,30.25,63800.0,26.6794,26.697,26.6705,26.6794,63800.0
2015-04-14 10:55:00,30.26,30.26,30.22,30.24,53400.0,26.6882,26.6882,26.6529,26.6705,53400.0
2015-04-14 11:00:00,30.23,30.25,30.22,30.25,35100.0,26.6617,26.6794,26.6529,26.6794,35100.0
2015-04-14 11:05:00,30.25,30.25,30.22,30.25,45900.0,26.6794,26.6794,26.6529,26.6794,45900.0
2015-04-14 11:10:00,30.25,30.34,30.24,30.34,84300.0,26.6794,26.7587,26.6705,26.7587,84300.0
2015-04-14 11:15:00,30.34,30.39,30.34,30.35,46900.0,26.7587,26.8028,26.7587,26.7676,46900.0
2015-04-14 11:20:00,30.34,30.35,30.32,30.32,22200.0,26.7587,26.7676,26.7411,26.7411,22200.0
2015-04-14 11:25:00,30.33,30.33,30.3,30.3,75800.0,26.7499,26.7499,26.7235,26.7235,75800.0
2015-04-14 11:30:00,30.3,30.35,30.29,30.35,36200.0,26.7235,26.7676,26.7146,26.7676,36200.0
2015-04-14 11:35:00,30.34,30.35,30.3,30.33,53800.0,26.7587,26.7676,26.7235,26.7499,53800.0
2015-04-14 11:40:00,30.33,30.38,30.33,30.36,41600.0,26.7499,26.794,26.7499,26.7764,41600.0
2015-04-14 11:45:00,30.36,30.37,30.3,30.3,49900.0,26.7764,26.7852,26.7235,26.7235,49900.0
2015-04-14 11:50:00,30.31,30.31,30.3,30.3,19700.0,26.7323,26.7323,26.7235,26.7235,19700.0
2015-04-14 11:55:00,30.3,30.31,30.3,30.3,10300.0,26.7235,26.7323,26.7235,26.7235,10300.0
2015-04-14 12:00:00,30.3,30.32,30.28,30.28,58800.0,26.7235,26.7411,26.7058,26.7058,58800.0
2015-04-14 12:05:00,30.29,30.29,30.28,30.29,26400.0,26.7146,26.7146,26.7058,26.7146,26400.0
2015-04-14 12:10:00,30.29,30.29,30.28,30.28,9500.0,26.7146,26.7146,26.7058,26.7058,9500.0
2015-04-14 12:15:00,30.28,30.29,30.24,30.24,42700.0,26.7058,26.7146,26.6705,26.6705,42700.0
2015-04-14 12:20:00,30.24,30.26,30.24,30.25,22000.0,26.6705,26.6882,26.6705,26.6794,22000.0
2015-04-14 12:25:00,30.25,30.26,30.24,30.25,97100.0,26.6794,26.6882,26.6705,26.6794,97100.0
2015-04-14 12:30:00,30.25,30.32,30.25,30.31,78000.0,26.6794,26.7411,26.6794,26.7323,78000.0
2015-04-14 12:35:00,30.31,30.33,30.27,30.29,53800.0,26.7323,26.7499,26.697,26.7146,53800.0
2015-04-14 12:40:00,30.3,30.3,30.27,30.28,27600.0,26.7235,26.7235,26.697,26.7058,27600.0
2015-04-14 12:45:00,30.29,30.31,30.28,30.3,14400.0,26.7146,26.7323,26.7058,26.7235,14400.0
2015-04-14 12:50:00,30.3,30.3,30.28,30.28,12300.0,26.7235,26.7235,26.7058,26.7058,12300.0
2015-04-14 12:55:00,30.28,30.29,30.23,30.23,35800.0,26.7058,26.7146,26.6617,26.6617,35800.0
2015-04-14 13:00:00,30.24,30.26,30.23,30.26,51700.0,26.6705,26.6882,26.6617,26.6882,51700.0
2015-04-14 13:05:00,30.26,30.26,30.23,30.23,25400.0,26.6882,26.6882,26.6617,26.6617,25400.0
2015-04-14 13:10:00,30.24,30.28,30.23,30.24,156600.0,26.6705,26.7058,26.6617,26.6705,156600.0
2015-04-14 13:15:00,30.24,30.26,30.24,30.25,34700.0,26.6705,26.6882,26.6705,26.6794,34700.0
2015-04-14 13:20:00,30.25,30.26,30.24,30.24,24300.0,26.6794,26.6882,26.6705,26.6705,24300.0
2015-04-14 13:25:00,30.24,30.27,30.23,30.27,57300.0,26.6705,26.697,26.6617,26.697,57300.0
2015-04-14 13:30:00,30.27,30.32,30.26,30.3,25300.0,26.697,26.7411,26.6882,26.7235,25300.0
2015-04-14 13:35:00,30.3,30.3,30.28,30.3,32600.0,26.7235,26.7235,26.7058,26.7235,32600.0
2015-04-14 13:40:00,30.3,30.32,30.29,30.31,54400.0,26.7235,26.7411,26.7146,26.7323,54400.0
2015-04-14 13:45:00,30.31,30.31,30.29,30.3,47100.0,26.7323,26.7323,26.7146,26.7235,47100.0
2015-04-14 13:50:00,30.31,30.33,30.29,30.31,93100.0,26.7323,26.7499,26.7146,26.7323,93100.0
2015-04-14 13:55:00,30.32,30.33,30.31,30.32,13100.0,26.7411,26.7499,26.7323,26.7411,13100.0
2015-04-14 14:00:00,30.31,30.32,30.24,30.24,46900.0,26.7323,26.7411,26.6705,26.6705,46900.0
2015-04-14 14:05:00,30.24,30.26,30.24,30.25,65900.0,26.6705,26.6882,26.6705,26.6794,65900.0
2015-04-14 14:10:00,30.25,30.27,30.25,30.26,32400.0,26.6794,26.697,26.6794,26.6882,32400.0
2015-04-14 14:15:00,30.27,30.27,30.26,30.26,31000.0,26.697,26.697,26.6882,26.6882,31000.0
2015-04-14 14:20:00,30.27,30.27,30.25,30.25,40200.0,26.697,26.697,26.6794,26.6794,40200.0
2015-04-14 14:25:00,30.25,30.27,30.25,30.27,27300.0,26.6794,26.697,26.6794,26.697,27300.0
2015-04-14 14:30:00,30.26,30.28,30.26,30.27,65200.0,26.6882,26.7058,26.6882,26.697,65200.0
2015-04-14 14:35:00,30.26,30.27,30.24,30.25,47400.0,26.6882,26.697,26.6705,26.6794,47400.0
2015-04-14 14:40:00,30.24,30.26,30.24,30.26,51000.0,26.6705,26.6882,26.6705,26.6882,51000.0
2015-04-14 14:45:00,30.26,30.27,30.25,30.26,23200.0,26.6882,26.697,26.6794,26.6882,23200.0
2015-04-14 14:50:00,30.26,30.27,30.25,30.26,33700.0,26.6882,26.697,26.6794,26.6882,33700.0
2015-04-14 14:55:00,30.26,30.31,30.25,30.31,53600.0,26.6882,26.7323,26.6794,26.7323,53600.0
2015-04-14 15:00:00,30.31,30.34,30.3,30.34,50200.0,26.7323,26.7587,26.7235,26.7587,50200.0
2015-04-14 15:05:00,30.33,30.39,30.33,30.39,60600.0,26.7499,26.8028,26.7499,26.8028,60600.0
2015-04-14 15:10:00,30.39,30.51,30.39,30.47,133200.0,26.8028,26.9087,26.8028,26.8734,133200.0
2015-04-14 15:15:00,30.48,30.51,30.47,30.49,227800.0,26.8822,26.9087,26.8734,26.891,227800.0
2015-04-14 15:20:00,30.5,30.5,30.45,30.45,159500.0,26.8999,26.8999,26.8558,26.8558,159500.0
2015-04-14 15:25:00,30.45,30.45,30.35,30.36,172100.0,26.8558,26.8558,26.7676,26.7764,172100.0
2015-04-14 15:30:00,30.36,30.38,30.35,30.38,131400.0,26.7764,26.794,26.7676,26.794,131400.0
2015-04-14 15:35:00,30.38,30.39,30.34,30.39,87200.0,26.794,26.8028,26.7587,26.8028,87200.0
2015-04-14 15:40:00,30.39,30.43,30.38,30.39,93700.0,26.8028,26.8381,26.794,26.8028,93700.0
2015-04-14 15:45:00,30.39,30.4,30.36,30.38,225000.0,26.8028,26.8117,26.7764,26.794,225000.0
2015-04-14 15:50:00,30.38,30.46,30.36,30.46,326300.0,26.794,26.8646,26.7764,26.8646,326300.0
2015-04-14 15:55:00,30.46,30.46,30.43,30.45,390700.0,26.8646,26.8646,26.8381,26.8558,390700.0
2015-04-15 09:30:00,30.14,30.25,29.95,30.14,170900.0,26.5824,26.6794,26.4148,26.5824,170900.0
2015-04-15 09:35:00,30.15,30.18,30.05,30.12,152900.0,26.5912,26.6176,26.503,26.5647,152900.0
2015-04-15 09:40:00,30.11,30.16,29.9,29.99,111000.0,26.5559,26.6,26.3707,26.4501,111000.0
2015-04-15 09:45:00,29.99,30.01,29.9,29.99,198400.0,26.4501,26.4677,26.3707,26.4501,198400.0
2015-04-15 09:50:00,30.0,30.13,29.94,30.0,192600.0,26.4589,26.5735,26.406,26.4589,192600.0
2015-04-15 09:55:00,30.0,30.05,29.98,30.0,110600.0,26.4589,26.503,26.4412,26.4589,110600.0
2015-04-15 10:00:00,30.01,30.02,29.98,30.0,65500.0,26.4677,26.4765,26.4412,26.4589,65500.0
2015-04-15 10:05:00,29.99,30.06,29.99,30.04,91300.0,26.4501,26.5118,26.4501,26.4942,91300.0
2015-04-15 10:10:00,30.04,30.11,30.03,30.09,90700.0,26.4942,26.5559,26.4853,26.5383,90700.0
2015-04-15 10:15:00,30.09,30.1,30.02,30.03,72900.0,26.5383,26.5471,26.4765,26.4853,72900.0
2015-04-15 10:20:00,30.02,30.05,30.0,30.02,73500.0,26.4765,26.503,26.4589,26.4765,73500.0
2015-04-15 10:25:00,30.02,30.08,30.01,30.03,61600.0,26.4765,26.5294,26.4677,26.4853,61600.0
2015-04-15 10:30:00,30.03,30.04,30.0,30.03,52300.0,26.4853,26.4942,26.4589,26.4853,52300.0
2015-04-15 10:35:00,30.03,30.11,30.02,30.05,92300.0,26.4853,26.5559,26.4765,26.503,92300.0
2015-04-15 10:40:00,30.05,30.09,30.05,30.05,102300.0,26.503,26.5383,26.503,26.503,102300.0
2015-04-15 10:45:00,30.05,30.11,30.03,30.07,145300.0,26.503,26.5559,26.4853,26.5206,145300.0
2015-04-15 10:50:00,30.07,30.1,30.06,30.07,55300.0,26.5206,26.5471,26.5118,26.5206,55300.0
2015-04-15 10:55:00,30.06,30.09,30.06,30.08,82100.0,26.5118,26.5383,26.5118,26.5294,82100.0
2015-04-15 11:00:00,30.09,30.13,30.08,30.11,78800.0,26.5383,26.5735,26.5294,26.5559,78800.0
2015-04-15 11:05:00,30.11,30.22,30.1,30.21,116200.0,26.5559,26.6529,26.5471,26.6441,116200.0
2015-04-15 11:10:00,30.21,30.28,30.21,30.25,84800.0,26.6441,26.7058,26.6441,26.6794,84800.0
2015-04-15 11:15:00,30.25,30.25,30.22,30.22,310100.0,26.6794,26.6794,26.6529,26.6529,310100.0
2015-04-15 11:20:00,30.22,30.28,30.21,30.28,62000.0,26.6529,26.7058,26.6441,26.7058,62000.0
2015-04-15 11:25:00,30.28,30.29,30.22,30.29,162500.0,26.7058,26.7146,26.6529,26.7146,162500.0
2015-04-15 11:30:00,30.28,30.3,30.25,30.3,48100.0,26.7058,26.7235,26.6794,26.7235,48100.0
2015-04-15 11:35:00,30.3,30.31,30.27,30.29,206800.0,26.7235,26.7323,26.697,26.7146,206800.0
2015-04-15 11:40:00,30.29,30.36,30.29,30.35,138200.0,26.7146,26.7764,26.7146,26.7676,138200.0
2015-04-15 11:45:00,30.35,30.35,30.31,30.33,26300.0,26.7676,26.7676,26.7323,26.7499,26300.0
2015-04-15 11:50:00,30.34,30.42,30.33,30.35,151400.0,26.7587,26.8293,26.7499,26.7676,151400.0
2015-04-15 11:55:00,30.35,30.47,30.35,30.4,36600.0,26.7676,26.8734,26.7676,26.8117,36600.0
2015-04-15 12:00:00,30.4,30.48,30.4,30.47,69800.0,26.8117,26.8822,26.8117,26.8734,69800.0
2015-04-15 12:05:00,30.48,30.51,30.47,30.48,63300.0,26.8822,26.9087,26.8734,26.8822,63300.0
2015-04-15 12:10:00,30.47,30.49,30.47,30.48,14800.0,26.8734,26.891,26.8734,26.8822,14800.0
2015-04-15 12:15:00,30.49,30.5,30.45,30.48,38600.0,26.891,26.8999,26.8558,26.8822,38600.0
2015-04-15 12:20:00,30.48,30.53,30.47,30.51,39000.0,26.8822,26.9263,26.8734,26.9087,39000.0
2015-04-15 12:25:00,30.52,30.52,30.49,30.51,18400.0,26.9175,26.9175,26.891,26.9087,18400.0
2015-04-15 12:30:00,30.51,30.68,30.5,30.59,444100.0,26.9087,27.0586,26.8999,26.9792,444100.0
2015-04-15 12:35:00,30.57,30.59,30.54,30.57,54800.0,26.9616,26.9792,26.9351,26.9616,54800.0
2015-04-15 12:40:00,30.56,30.59,30.55,30.58,93100.0,26.9528,26.9792,26.944,26.9704,93100.0
2015-04-15 12:45:00,30.58,30.7,30.58,30.67,43500.0,26.9704,27.0763,26.9704,27.0498,43500.0
2015-04-15 12:50:00,30.67,30.79,30.66,30.79,74800.0,27.0498,27.1556,27.041,27.1556,74800.0
2015-04-15 12:55:00,30.79,30.83,30.78,30.8,78100.0,27.1556,27.1909,27.1468,27.1644,78100.0
2015-04-15 13:00:00,30.8,30.82,30.79,30.79,24300.0,27.1644,27.1821,27.1556,27.1556,24300.0
2015-04-15 13:05:00,30.8,30.8,30.76,30.8,83000.0,27.1644,27.1644,27.1292,27.1644,83000.0
2015-04-15 13:10:00,30.8,30.83,30.79,30.82,85000.0,27.1644,27.1909,27.1556,27.1821,85000.0
2015-04-15 13:15:00,30.83,30.91,30.8,30.8,41400.0,27.1909,27.2615,27.1644,27.1644,41400.0
2015-04-15 13:20:00,30.81,30.83,30.79,30.8,27600.0,27.1733,27.1909,27.1556,27.1644,27600.0
2015-04-15 13:25:00,30.8,30.84,30.78,30.82,77500.0,27.1644,27.1997,27.1468,27.1821,77500.0
2015-04-15 13:30:00,30.82,30.87,30.82,30.87,43700.0,27.1821,27.2262,27.1821,27.2262,43700.0
2015-04-15 13:35:00,30.86,30.87,30.75,30.75,49800.0,27.2174,27.2262,27.1203,27.1203,49800.0
2015-04-15 13:40:00,30.75,30.84,30.74,30.83,65400.0,27.1203,27.1997,27.1115,27.1909,65400.0
2015-04-15 13:45:00,30.83,30.84,30.79,30.82,45200.0,27.1909,27.1997,27.1556,27.1821,45200.0
2015-04-15 13:50:00,30.82,30.95,30.81,30.87,122600.0,27.1821,27.2967,27.1733,27.2262,122600.0
2015-04-15 13:55:00,30.87,30.88,30.83,30.85,66900.0,27.2262,27.235,27.1909,27.2085,66900.0
2015-04-15 14:00:00,30.85,30.86,30.81,30.84,49000.0,27.2085,27.2174,27.1733,27.1997,49000.0
2015-04-15 14:05:00,30.84,30.84,30.8,30.8,28900.0,27.1997,27.1997,27.1644,27.1644,28900.0
2015-04-15 14:10:00,30.8,30.84,30.79,30.8,64000.0,27.1644,27.1997,27.1556,27.1644,64000.0
2015-04-15 14:15:00,30.79,30.85,30.79,30.83,33900.0,27.1556,27.2085,27.1556,27.1909,33900.0
2015-04-15 14:20:00,30.82,30.85,30.81,30.83,75000.0,27.1821,27.2085,27.1733,27.1909,75000.0
2015-04-15 14:25:00,30.83,30.84,30.81,30.82,48700.0,27.1909,27.1997,27.1733,27.1821,48700.0
2015-04-15 14:30:00,30.82,30.83,30.82,30.82,41100.0,27.1821,27.1909,27.1821,27.1821,41100.0
2015-04-15 14:35:00,30.82,30.83,30.77,30.78,95900.0,27.1821,27.1909,27.138,27.1468,95900.0
2015-04-15 14:40:00,30.78,30.82,30.76,30.78,66400.0,27.1468,27.1821,27.1292,27.1468,66400.0
2015-04-15 14:45:00,30.78,30.79,30.75,30.75,55100.0,27.1468,27.1556,27.1203,27.1203,55100.0
2015-04-15 14:50:00,30.75,30.76,30.72,30.75,102100.0,27.1203,27.1292,27.0939,27.1203,102100.0
2015-04-15 14:55:00,30.75,30.78,30.74,30.77,73800.0,27.1203,27.1468,27.1115,27.138,73800.0
2015-04-15 15:00:00,30.77,30.8,30.76,30.78,56500.0,27.138,27.1644,27.1292,27.1468,56500.0
2015-04-15 15:05:00,30.78,30.78,30.73,30.73,65700.0,27.1468,27.1468,27.1027,27.1027,65700.0
2015-04-15 15:10:00,30.73,30.74,30.66,30.66,53900.0,27.1027,27.1115,27.041,27.041,53900.0
2015-04-15 15:15:00,30.67,30.71,30.66,30.67,77800.0,27.0498,27.0851,27.041,27.0498,77800.0
2015-04-15 15:20:00,30.67,30.7,30.67,30.67,41300.0,27.0498,27.0763,27.0498,27.0498,41300.0
2015-04-15 15:25:00,30.67,30.68,30.64,30.67,72000.0,27.0498,27.0586,27.0233,27.0498,72000.0
2015-04-15 15:30:00,30.67,30.71,30.65,30.65,147500.0,27.0498,27.0851,27.0322,27.0322,147500.0
2015-04-15 15:35:00,30.66,30.66,30.63,30.63,279500.0,27.041,27.041,27.0145,27.0145,279500.0
2015-04-15 15:40:00,30.63,30.64,30.52,30.52,364600.0,27.0145,27.0233,26.9175,26.9175,364600.0
2015-04-15 15:45:00,30.53,30.53,30.49,30.53,457900.0,26.9263,26.9263,26.891,26.9263,457900.0
2015-04-15 15:50:00,30.53,30.58,30.52,30.58,226000.0,26.9263,26.9704,26.9175,26.9704,226000.0
2015-04-15 15:55:00,30.58,30.58,30.5,30.53,627500.0,26.9704,26.9704,26.8999,26.9263,627500.0
2015-04-16 09:30:00,30.39,30.5,30.34,30.44,179800.0,26.8028,26.8999,26.7587,26.8469,179800.0
2015-04-16 09:35:00,30.44,30.57,30.43,30.5,99600.0,26.8469,26.9616,26.8381,26.8999,99600.0
2015-04-16 09:40:00,30.5,30.51,30.43,30.47,51500.0,26.8999,26.9087,26.8381,26.8734,51500.0
2015-04-16 09:45:00,30.46,30.46,30.3,30.33,103000.0,26.8646,26.8646,26.7235,26.7499,103000.0
2015-04-16 09:50:00,30.32,30.33,30.28,30.31,80400.0,26.7411,26.7499,26.7058,26.7323,80400.0
2015-04-16 09:55:00,30.31,30.33,30.29,30.31,168300.0,26.7323,26.7499,26.7146,26.7323,168300.0
2015-04-16 10:00:00,30.32,30.34,30.26,30.33,200600.0,26.7411,26.7587,26.6882,26.7499,200600.0
2015-04-16 10:05:00,30.33,30.36,30.32,30.34,76600.0,26.7499,26.7764,26.7411,26.7587,76600.0
2015-04-16 10:10:00,30.34,30.39,30.32,30.36,94000.0,26.7587,26.8028,26.7411,26.7764,94000.0
2015-04-16 10:15:00,30.36,30.41,30.36,30.38,47200.0,26.7764,26.8205,26.7764,26.794,47200.0
2015-04-16 10:20:00,30.39,30.39,30.35,30.36,34400.0,26.8028,26.8028,26.7676,26.7764,34400.0
2015-04-16 10:25:00,30.36,30.41,30.35,30.38,38000.0,26.7764,26.8205,26.7676,26.794,38000.0
2015-04-16 10:30:00,30.38,30.44,30.35,30.41,41900.0,26.794,26.8469,26.7676,26.8205,41900.0
2015-04-16 10:35:00,30.42,30.48,30.4,30.47,74500.0,26.8293,26.8822,26.8117,26.8734,74500.0
2015-04-16 10:40:00,30.48,30.48,30.43,30.46,30800.0,26.8822,26.8822,26.8381,26.8646,30800.0
2015-04-16 10:45:00,30.46,30.51,30.43,30.5,27800.0,26.8646,26.9087,26.8381,26.8999,27800.0
2015-04-16 10:50:00,30.5,30.5,30.45,30.46,19400.0,26.8999,26.8999,26.8558,26.8646,19400.0
2015-04-16 10:55:00,30.45,30.48,30.44,30.46,30400.0,26.8558,26.8822,26.8469,26.8646,30400.0
2015-04-16 11:00:00,30.46,30.47,30.45,30.46,19900.0,26.8646,26.8734,26.8558,26.8646,19900.0
2015-04-16 11:05:00,30.46,30.47,30.45,30.45,16600.0,26.8646,26.8734,26.8558,26.8558,16600.0
2015-04-16 11:10:00,30.46,30.47,30.42,30.44,38900.0,26.8646,26.8734,26.8293,26.8469,38900.0
2015-04-16 11:15:00,30.44,30.48,30.43,30.47,16000.0,26.8469,26.8822,26.8381,26.8734,16000.0
2015-04-16 11:20:00,30.47,30.47,30.44,30.44,13200.0,26.8734,26.8734,26.8469,26.8469,13200.0
2015-04-16 11:25:00,30.44,30.46,30.42,30.45,38300.0,26.8469,26.8646,26.8293,26.8558,38300.0
2015-04-16 11:30:00,30.46,30.47,30.43,30.44,26700.0,26.8646,26.8734,26.8381,26.8469,26700.0
2015-04-16 11:35:00,30.43,30.51,30.43,30.49,46400.0,26.8381,26.9087,26.8381,26.891,46400.0
2015-04-16 11:40:00,30.48,30.48,30.45,30.47,28400.0,26.8822,26.8822,26.8558,26.8734,28400.0
2015-04-16 11:45:00,30.47,30.49,30.46,30.46,19400.0,26.8734,26.891,26.8646,26.8646,19400.0
2015-04-16 11:50:00,30.46,30.47,30.46,30.46,23900.0,26.8646,26.8734,26.8646,26.8646,23900.0
2015-04-16 11:55:00,30.46,30.49,30.46,30.49,12900.0,26.8646,26.891,26.8646,26.891,12900.0
2015-04-16 12:00:00,30.49,30.51,30.49,30.51,32100.0,26.891,26.9087,26.891,26.9087,32100.0
2015-04-16 12:05:00,30.51,30.51,30.5,30.5,14200.0,26.9087,26.9087,26.8999,26.8999,14200.0
2015-04-16 12:10:00,30.51,30.52,30.5,30.52,21400.0,26.9087,26.9175,26.8999,26.9175,21400.0
2015-04-16 12:15:00,30.52,30.54,30.5,30.51,56000.0,26.9175,26.9351,26.8999,26.9087,56000.0
2015-04-16 12:20:00,30.51,30.53,30.5,30.5,50300.0,26.9087,26.9263,26.8999,26.8999,50300.0
2015-04-16 12:25:00,30.5,30.51,30.48,30.48,88400.0,26.8999,26.9087,26.8822,26.8822,88400.0
2015-04-16 12:30:00,30.49,30.53,30.48,30.53,50300.0,26.891,26.9263,26.8822,26.9263,50300.0
2015-04-16 12:35:00,30.52,30.54,30.48,30.49,37400.0,26.9175,26.9351,26.8822,26.891,37400.0
2015-04-16 12:40:00,30.5,30.5,30.46,30.47,17500.0,26.8999,26.8999,26.8646,26.8734,17500.0
2015-04-16 12:45:00,30.47,30.48,30.44,30.47,22800.0,26.8734,26.8822,26.8469,26.8734,22800.0
2015-04-16 12:50:00,30.46,30.47,30.42,30.45,43600.0,26.8646,26.8734,26.8293,26.8558,43600.0
2015-04-16 12:55:00,30.45,30.46,30.44,30.45,12600.0,26.8558,26.8646,26.8469,26.8558,12600.0
2015-04-16 13:00:00,30.45,30.47,30.45,30.47,17900.0,26.8558,26.8734,26.8558,26.8734,17900.0
2015-04-16 13:05:00,30.48,30.49,30.44,30.44,44900.0,26.8822,26.891,26.8469,26.8469,44900.0
2015-04-16 13:10:00,30.43,30.45,30.41,30.45,26000.0,26.8381,26.8558,26.8205,26.8558,26000.0
2015-04-16 13:15:00,30.45,30.46,30.44,30.45,21100.0,26.8558,26.8646,26.8469,26.8558,21100.0
2015-04-16 13:20:00,30.46,30.48,30.44,30.44,17500.0,26.8646,26.8822,26.8469,26.8469,17500.0
2015-04-16 13:25:00,30.43,30.44,30.42,30.42,29600.0,26.8381,26.8469,26.8293,26.8293,29600.0
2015-04-16 13:30:00,30.42,30.44,30.41,30.43,20600.0,26.8293,26.8469,26.8205,26.8381,20600.0
2015-04-16 13:35:00,30.43,30.49,30.43,30.49,18200.0,26.8381,26.891,26.8381,26.891,18200.0
2015-04-16 13:40:00,30.49,30.5,30.47,30.48,12400.0,26.891,26.8999,26.8734,26.8822,12400.0
2015-04-16 13:45:00,30.5,30.56,30.5,30.55,25000.0,26.8999,26.9528,26.8999,26.944,25000.0
2015-04-16 13:50:00,30.55,30.57,30.54,30.55,14100.0,26.944,26.9616,26.9351,26.944,14100.0
2015-04-16 13:55:00,30.55,30.57,30.53,30.55,43200.0,26.944,26.9616,26.9263,26.944,43200.0
2015-04-16 14:00:00,30.55,30.59,30.54,30.55,30400.0,26.944,26.9792,26.9351,26.944,30400.0
2015-04-16 14:05:00,30.54,30.55,30.53,30.54,17600.0,26.9351,26.944,26.9263,26.9351,17600.0
2015-04-16 14:10:00,30.54,30.54,30.5,30.53,22500.0,26.9351,26.9351,26.8999,26.9263,22500.0
2015-04-16 14:15:00,30.53,30.56,30.51,30.55,32900.0,26.9263,26.9528,26.9087,26.944,32900.0
2015-04-16 14:20:00,30.55,30.56,30.5,30.54,37400.0,26.944,26.9528,26.8999,26.9351,37400.0
2015-04-16 14:25:00,30.54,30.55,30.51,30.55,24500.0,26.9351,26.944,26.9087,26.944,24500.0
2015-04-16 14:30:00,30.55,30.58,30.55,30.55,25400.0,26.944,26.9704,26.944,26.944,25400.0
2015-04-16 14:35:00,30.56,30.6,30.55,30.6,21400.0,26.9528,26.9881,26.944,26.9881,21400.0
2015-04-16 14:40:00,30.6,30.61,30.57,30.6,29200.0,26.9881,26.9969,26.9616,26.9881,29200.0
2015-04-16 14:45:00,30.6,30.61,30.58,30.6,26900.0,26.9881,26.9969,26.9704,26.9881,26900.0
2015-04-16 14:50:00,30.6,30.62,30.59,30.62,23900.0,26.9881,27.0057,26.9792,27.0057,23900.0
2015-04-16 14:55:00,30.62,30.63,30.59,30.6,46000.0,27.0057,27.0145,26.9792,26.9881,46000.0
2015-04-16 15:00:00,30.6,30.61,30.58,30.58,32400.0,26.9881,26.9969,26.9704,26.9704,32400.0
2015-04-16 15:05:00,30.59,30.59,30.53,30.53,71200.0,26.9792,26.9792,26.9263,26.9263,71200.0
2015-04-16 15:10:00,30.53,30.53,30.48,30.48,155800.0,26.9263,26.9263,26.8822,26.8822,155800.0
2015-04-16 15:15:00,30.49,30.51,30.48,30.5,71400.0,26.891,26.9087,26.8822,26.8999,71400.0
2015-04-16 15:20:00,30.5,30.5,30.47,30.49,69800.0,26.8999,26.8999,26.8734,26.891,69800.0
2015-04-16 15:25:00,30.48,30.5,30.47,30.5,31900.0,26.8822,26.8999,26.8734,26.8999,31900.0
2015-04-16 15:30:00,30.5,30.51,30.49,30.5,69700.0,26.8999,26.9087,26.891,26.8999,69700.0
2015-04-16 15:35:00,30.5,30.52,30.48,30.5,160200.0,26.8999,26.9175,26.8822,26.8999,160200.0
2015-04-16 15:40:00,30.5,30.51,30.48,30.51,182200.0,26.8999,26.9087,26.8822,26.9087,182200.0
2015-04-16 15:45:00,30.51,30.51,30.49,30.51,130200.0,26.9087,26.9087,26.891,26.9087,130200.0
2015-04-16 15:50:00,30.51,30.52,30.5,30.52,119700.0,26.9087,26.9175,26.8999,26.9175,119700.0
2015-04-16 15:55:00,30.52,30.56,30.51,30.52,351600.0,26.9175,26.9528,26.9087,26.9175,351600.0
2015-04-17 09:30:00,30.26,30.35,30.12,30.21,370100.0,26.6882,26.7676,26.5647,26.6441,370100.0
2015-04-17 09:35:00,30.24,30.24,30.14,30.16,34800.0,26.6705,26.6705,26.5824,26.6,34800.0
2015-04-17 09:40:00,30.15,30.2,30.09,30.17,237600.0,26.5912,26.6353,26.5383,26.6088,237600.0
2015-04-17 09:45:00,30.17,30.17,30.08,30.14,191700.0,26.6088,26.6088,26.5294,26.5824,191700.0
2015-04-17 09:50:00,30.13,30.13,30.06,30.11,82500.0,26.5735,26.5735,26.5118,26.5559,82500.0
2015-04-17 09:55:00,30.11,30.16,30.1,30.14,82700.0,26.5559,26.6,26.5471,26.5824,82700.0
2015-04-17 10:00:00,30.13,30.18,30.1,30.11,80500.0,26.5735,26.6176,26.5471,26.5559,80500.0
2015-04-17 10:05:00,30.11,30.13,30.01,30.05,180600.0,26.5559,26.5735,26.4677,26.503,180600.0
2015-04-17 10:10:00,30.04,30.05,30.0,30.01,60400.0,26.4942,26.503,26.4589,26.4677,60400.0
2015-04-17 10:15:00,30.01,30.1,30.0,30.1,60900.0,26.4677,26.5471,26.4589,26.5471,60900.0
2015-04-17 10:20:00,30.1,30.14,30.09,30.12,53700.0,26.5471,26.5824,26.5383,26.5647,53700.0
2015-04-17 10:25:00,30.12,30.12,30.05,30.05,65100.0,26.5647,26.5647,26.503,26.503,65100.0
2015-04-17 10:30:00,30.05,30.15,30.05,30.15,48200.0,26.503,26.5912,26.503,26.5912,48200.0
2015-04-17 10:35:00,30.16,30.16,30.11,30.12,41600.0,26.6,26.6,26.5559,26.5647,41600.0
2015-04-17 10:40:00,30.12,30.17,30.11,30.17,24000.0,26.5647,26.6088,26.5559,26.6088,24000.0
2015-04-17 10:45:00,30.18,30.23,30.15,30.16,34500.0,26.6176,26.6617,26.5912,26.6,34500.0
2015-04-17 10:50:00,30.16,30.17,30.11,30.11,45100.0,26.6,26.6088,26.5559,26.5559,45100.0
2015-04-17 10:55:00,30.11,30.11,30.04,30.06,38700.0,26.5559,26.5559,26.4942,26.5118,38700.0
2015-04-17 11:00:00,30.06,30.1,30.04,30.07,62600.0,26.5118,26.5471,26.4942,26.5206,62600.0
2015-04-17 11:05:00,30.07,30.12,30.06,30.11,35200.0,26.5206,26.5647,26.5118,26.5559,35200.0
2015-04-17 11:10:00,30.1,30.13,30.09,30.09,41200.0,26.5471,26.5735,26.5383,26.5383,41200.0
2015-04-17 11:15:00,30.09,30.15,30.08,30.15,40000.0,26.5383,26.5912,26.5294,26.5912,40000.0
2015-04-17 11:20:00,30.15,30.19,30.15,30.18,33300.0,26.5912,26.6264,26.5912,26.6176,33300.0
2015-04-17 11:25:00,30.19,30.2,30.16,30.17,41900.0,26.6264,26.6353,26.6,26.6088,41900.0
2015-04-17 11:30:00,30.16,30.17,30.14,30.14,25300.0,26.6,26.6088,26.5824,26.5824,25300.0
2015-04-17 11:35:00,30.14,30.15,30.11,30.11,40200.0,26.5824,26.5912,26.5559,26.5559,40200.0
2015-04-17 11:40:00,30.11,30.12,30.05,30.07,63500.0,26.5559,26.5647,26.503,26.5206,63500.0
2015-04-17 11:45:00,30.08,30.08,30.06,30.07,31100.0,26.5294,26.5294,26.5118,26.5206,31100.0
2015-04-17 11:50:00,30.08,30.1,30.07,30.08,31700.0,26.5294,26.5471,26.5206,26.5294,31700.0
2015-04-17 11:55:00,30.1,30.1,30.06,30.06,46800.0,26.5471,26.5471,26.5118,26.5118,46800.0
2015-04-17 12:00:00,30.06,30.12,30.06,30.12,317100.0,26.5118,26.5647,26.5118,26.5647,317100.0
2015-04-17 12:05:00,30.12,30.14,30.11,30.14,42900.0,26.5647,26.5824,26.5559,26.5824,42900.0
2015-04-17 12:10:00,30.14,30.18,30.14,30.18,14300.0,26.5824,26.6176,26.5824,26.6176,14300.0
2015-04-17 12:15:00,30.18,30.19,30.17,30.19,42200.0,26.6176,26.6264,26.6088,26.6264,42200.0
2015-04-17 12:20:00,30.19,30.2,30.16,30.18,35000.0,26.6264,26.6353,26.6,26.6176,35000.0
2015-04-17 12:25:00,30.18,30.19,30.17,30.19,20100.0,26.6176,26.6264,26.6088,26.6264,20100.0
2015-04-17 12:30:00,30.19,30.21,30.17,30.21,28800.0,26.6264,26.6441,26.6088,26.6441,28800.0
2015-04-17 12:35:00,30.21,30.23,30.19,30.22,11900.0,26.6441,26.6617,26.6264,26.6529,11900.0
2015-04-17 12:40:00,30.22,30.22,30.15,30.16,22700.0,26.6529,26.6529,26.5912,26.6,22700.0
2015-04-17 12:45:00,30.15,30.16,30.14,30.14,12200.0,26.5912,26.6,26.5824,26.5824,12200.0
2015-04-17 12:50:00,30.15,30.17,30.11,30.12,36200.0,26.5912,26.6088,26.5559,26.5647,36200.0
2015-04-17 12:55:00,30.13,30.17,30.13,30.16,9100.0,26.5735,26.6088,26.5735,26.6,9100.0
2015-04-17 13:00:00,30.16,30.18,30.14,30.16,19500.0,26.6,26.6176,26.5824,26.6,19500.0
2015-04-17 13:05:00,30.16,30.18,30.14,30.14,10400.0,26.6,26.6176,26.5824,26.5824,10400.0
2015-04-17 13:10:00,30.13,30.15,30.12,30.14,27600.0,26.5735,26.5912,26.5647,26.5824,27600.0
2015-04-17 13:15:00,30.14,30.16,30.13,30.15,33100.0,26.5824,26.6,26.5735,26.5912,33100.0
2015-04-17 13:20:00,30.15,30.19,30.15,30.16,23300.0,26.5912,26.6264,26.5912,26.6,23300.0
2015-04-17 13:25:00,30.16,30.18,30.12,30.16,62700.0,26.6,26.6176,26.5647,26.6,62700.0
2015-04-17 13:30:00,30.16,30.16,30.12,30.13,53600.0,26.6,26.6,26.5647,26.5735,53600.0
2015-04-17 13:35:00,30.13,30.18,30.12,30.18,35600.0,26.5735,26.6176,26.5647,26.6176,35600.0
2015-04-17 13:40:00,30.18,30.18,30.15,30.16,36000.0,26.6176,26.6176,26.5912,26.6,36000.0
2015-04-17 13:45:00,30.16,30.17,30.15,30.17,27800.0,26.6,26.6088,26.5912,26.6088,27800.0
2015-04-17 13:50:00,30.17,30.17,30.12,30.13,96200.0,26.6088,26.6088,26.5647,26.5735,96200.0
2015-04-17 13:55:00,30.14,30.14,30.11,30.13,69600.0,26.5824,26.5824,26.5559,26.5735,69600.0
2015-04-17 14:00:00,30.13,30.17,30.12,30.17,48800.0,26.5735,26.6088,26.5647,26.6088,48800.0
2015-04-17 14:05:00,30.16,30.16,30.12,30.13,75800.0,26.6,26.6,26.5647,26.5735,75800.0
2015-04-17 14:10:00,30.13,30.14,30.11,30.12,51900.0,26.5735,26.5824,26.5559,26.5647,51900.0
2015-04-17 14:15:00,30.12,30.13,30.1,30.13,66600.0,26.5647,26.5735,26.5471,26.5735,66600.0
2015-04-17 14:20:00,30.13,30.13,30.1,30.11,60200.0,26.5735,26.5735,26.5471,26.5559,60200.0
2015-04-17 14:25:00,30.11,30.13,30.1,30.12,49200.0,26.5559,26.5735,26.5471,26.5647,49200.0
2015-04-17 14:30:00,30.12,30.12,30.1,30.11,56900.0,26.5647,26.5647,26.5471,26.5559,56900.0
2015-04-17 14:35:00,30.11,30.16,30.1,30.15,94000.0,26.5559,26.6,26.5471,26.5912,94000.0
2015-04-17 14:40:00,30.15,30.16,30.1,30.14,46700.0,26.5912,26.6,26.5471,26.5824,46700.0
2015-04-17 14:45:00,30.14,30.14,30.1,30.1,48600.0,26.5824,26.5824,26.5471,26.5471,48600.0
2015-04-17 14:50:00,30.1,30.11,30.08,30.1,56600.0,26.5471,26.5559,26.5294,26.5471,56600.0
2015-04-17 14:55:00,30.09,30.12,30.09,30.11,34000.0,26.5383,26.5647,26.5383,26.5559,34000.0
2015-04-17 15:00:00,30.1,30.12,30.09,30.12,46300.0,26.5471,26.5647,26.5383,26.5647,46300.0
2015-04-17 15:05:00,30.12,30.13,30.1,30.11,40400.0,26.5647,26.5735,26.5471,26.5559,40400.0
2015-04-17 15:10:00,30.1,30.12,30.08,30.1,29500.0,26.5471,26.5647,26.5294,26.5471,29500.0
2015-04-17 15:15:00,30.11,30.14,30.1,30.12,67400.0,26.5559,26.5824,26.5471,26.5647,67400.0
2015-04-17 15:20:00,30.13,30.13,30.07,30.08,99000.0,26.5735,26.5735,26.5206,26.5294,99000.0
2015-04-17 15:25:00,30.09,30.12,30.07,30.12,46400.0,26.5383,26.5647,26.5206,26.5647,46400.0
2015-04-17 15:30:00,30.12,30.21,30.12,30.21,52700.0,26.5647,26.6441,26.5647,26.6441,52700.0
2015-04-17 15:35:00,30.21,30.24,30.18,30.21,39500.0,26.6441,26.6705,26.6176,26.6441,39500.0
2015-04-17 15:40:00,30.21,30.23,30.2,30.21,53400.0,26.6441,26.6617,26.6353,26.6441,53400.0
2015-04-17 15:45:00,30.21,30.24,30.21,30.23,111800.0,26.6441,26.6705,26.6441,26.6617,111800.0
2015-04-17 15:50:00,30.22,30.23,30.22,30.23,120300.0,26.6529,26.6617,26.6529,26.6617,120300.0
2015-04-17 15:55:00,30.23,30.26,30.23,30.24,343400.0,26.6617,26.6882,26.6617,26.6705,343400.0
2015-04-20 09:30:00,30.38,30.5,30.31,30.48,111300.0,26.794,26.8999,26.7323,26.8822,111300.0
2015-04-20 09:35:00,30.47,30.5,30.31,30.31,76700.0,26.8734,26.8999,26.7323,26.7323,76700.0
2015-04-20 09:40:00,30.33,30.38,30.28,30.34,58800.0,26.7499,26.794,26.7058,26.7587,58800.0
2015-04-20 09:45:00,30.35,30.41,30.35,30.38,59600.0,26.7676,26.8205,26.7676,26.794,59600.0
2015-04-20 09:50:00,30.37,30.39,30.28,30.28,30500.0,26.7852,26.8028,26.7058,26.7058,30500.0
2015-04-20 09:55:00,30.28,30.36,30.28,30.35,53000.0,26.7058,26.7764,26.7058,26.7676,53000.0
2015-04-20 10:00:00,30.35,30.37,30.28,30.3,77500.0,26.7676,26.7852,26.7058,26.7235,77500.0
2015-04-20 10:05:00,30.3,30.38,30.3,30.35,207100.0,26.7235,26.794,26.7235,26.7676,207100.0
2015-04-20 10:10:00,30.35,30.35,30.25,30.26,75800.0,26.7676,26.7676,26.6794,26.6882,75800.0
2015-04-20 10:15:00,30.26,30.26,30.23,30.25,108300.0,26.6882,26.6882,26.6617,26.6794,108300.0
2015-04-20 10:20:00,30.24,30.3,30.22,30.28,76500.0,26.6705,26.7235,26.6529,26.7058,76500.0
2015-04-20 10:25:00,30.27,30.31,30.27,30.29,58800.0,26.697,26.7323,26.697,26.7146,58800.0
2015-04-20 10:30:00,30.3,30.31,30.29,30.3,83200.0,26.7235,26.7323,26.7146,26.7235,83200.0
2015-04-20 10:35:00,30.3,30.37,30.29,30.37,140300.0,26.7235,26.7852,26.7146,26.7852,140300.0
2015-04-20 10:40:00,30.37,30.38,30.32,30.35,97500.0,26.7852,26.794,26.7411,26.7676,97500.0
2015-04-20 10:45:00,30.35,30.36,30.32,30.32,27700.0,26.7676,26.7764,26.7411,26.7411,27700.0
2015-04-20 10:50:00,30.32,30.34,30.29,30.31,28100.0,26.7411,26.7587,26.7146,26.7323,28100.0
2015-04-20 10:55:00,30.31,30.37,30.31,30.33,60300.0,26.7323,26.7852,26.7323,26.7499,60300.0
2015-04-20 11:00:00,30.34,30.38,30.32,30.37,79500.0,26.7587,26.794,26.7411,26.7852,79500.0
2015-04-20 11:05:00,30.37,30.39,30.36,30.36,22600.0,26.7852,26.8028,26.7764,26.7764,22600.0
2015-04-20 11:10:00,30.37,30.39,30.33,30.38,22500.0,26.7852,26.8028,26.7499,26.794,22500.0
2015-04-20 11:15:00,30.38,30.39,30.32,30.34,14700.0,26.794,26.8028,26.7411,26.7587,14700.0
2015-04-20 11:20:00,30.34,30.35,30.3,30.33,36800.0,26.7587,26.7676,26.7235,26.7499,36800.0
2015-04-20 11:25:00,30.33,30.33,30.28,30.28,25300.0,26.7499,26.7499,26.7058,26.7058,25300.0
2015-04-20 11:30:00,30.28,30.31,30.27,30.29,45100.0,26.7058,26.7323,26.697,26.7146,45100.0
2015-04-20 11:35:00,30.28,30.3,30.23,30.23,31700.0,26.7058,26.7235,26.6617,26.6617,31700.0
2015-04-20 11:40:00,30.23,30.26,30.23,30.25,30800.0,26.6617,26.6882,26.6617,26.6794,30800.0
2015-04-20 11:45:00,30.26,30.26,30.18,30.18,65900.0,26.6882,26.6882,26.6176,26.6176,65900.0
2015-04-20 11:50:00,30.18,30.24,30.18,30.24,72600.0,26.6176,26.6705,26.6176,26.6705,72600.0
2015-04-20 11:55:00,30.24,30.24,30.21,30.22,39400.0,26.6705,26.6705,26.6441,26.6529,39400.0
2015-04-20 12:00:00,30.22,30.25,30.21,30.22,52800.0,26.6529,26.6794,26.6441,26.6529,52800.0
2015-04-20 12:05:00,30.23,30.24,30.21,30.24,50700.0,26.6617,26.6705,26.6441,26.6705,50700.0
2015-04-20 12:10:00,30.23,30.23,30.21,30.23,48400.0,26.6617,26.6617,26.6441,26.6617,48400.0
2015-04-20 12:15:00,30.23,30.25,30.22,30.25,37700.0,26.6617,26.6794,26.6529,26.6794,37700.0
2015-04-20 12:20:00,30.25,30.25,30.23,30.23,13500.0,26.6794,26.6794,26.6617,26.6617,13500.0
2015-04-20 12:25:00,30.24,30.26,30.23,30.25,49800.0,26.6705,26.6882,26.6617,26.6794,49800.0
2015-04-20 12:30:00,30.25,30.28,30.24,30.25,17600.0,26.6794,26.7058,26.6705,26.6794,17600.0
2015-04-20 12:35:00,30.25,30.27,30.24,30.25,29300.0,26.6794,26.697,26.6705,26.6794,29300.0
2015-04-20 12:40:00,30.24,30.27,30.24,30.26,24600.0,26.6705,26.697,26.6705,26.6882,24600.0
2015-04-20 12:45:00,30.26,30.26,30.24,30.25,20800.0,26.6882,26.6882,26.6705,26.6794,20800.0
2015-04-20 12:50:00,30.24,30.27,30.24,30.25,19600.0,26.6705,26.697,26.6705,26.6794,19600.0
2015-04-20 12:55:00,30.25,30.25,30.23,30.24,17000.0,26.6794,26.6794,26.6617,26.6705,17000.0
2015-04-20 13:00:00,30.25,30.26,30.22,30.23,57000.0,26.6794,26.6882,26.6529,26.6617,57000.0
2015-04-20 13:05:00,30.24,30.24,30.22,30.23,17300.0,26.6705,26.6705,26.6529,26.6617,17300.0
2015-04-20 13:10:00,30.24,30.25,30.22,30.24,44000.0,26.6705,26.6794,26.6529,26.6705,44000.0
2015-04-20 13:15:00,30.24,30.24,30.2,30.2,105600.0,26.6705,26.6705,26.6353,26.6353,105600.0
2015-04-20 13:20:00,30.2,30.22,30.19,30.22,40000.0,26.6353,26.6529,26.6264,26.6529,40000.0
2015-04-20 13:25:00,30.21,30.24,30.19,30.24,70800.0,26.6441,26.6705,26.6264,26.6705,70800.0
2015-04-20 13:30:00,30.24,30.24,30.21,30.21,23300.0,26.6705,26.6705,26.6441,26.6441,23300.0
2015-04-20 13:35:00,30.21,30.24,30.21,30.24,22500.0,26.6441,26.6705,26.6441,26.6705,22500.0
2015-04-20 13:40:00,30.23,30.24,30.21,30.22,21500.0,26.6617,26.6705,26.6441,26.6529,21500.0
2015-04-20 13:45:00,30.21,30.24,30.21,30.24,22100.0,26.6441,26.6705,26.6441,26.6705,22100.0
2015-04-20 13:50:00,30.23,30.24,30.23,30.23,6500.0,26.6617,26.6705,26.6617,26.6617,6500.0
2015-04-20 13:55:00,30.24,30.26,30.22,30.22,79900.0,26.6705,26.6882,26.6529,26.6529,79900.0
2015-04-20 14:00:00,30.22,30.25,30.22,30.22,23400.0,26.6529,26.6794,26.6529,26.6529,23400.0
2015-04-20 14:05:00,30.22,30.24,30.21,30.22,37000.0,26.6529,26.6705,26.6441,26.6529,37000.0
2015-04-20 14:10:00,30.21,30.24,30.2,30.21,100200.0,26.6441,26.6705,26.6353,26.6441,100200.0
2015-04-20 14:15:00,30.2,30.21,30.18,30.18,35900.0,26.6353,26.6441,26.6176,26.6176,35900.0
2015-04-20 14:20:00,30.19,30.22,30.16,30.17,70700.0,26.6264,26.6529,26.6,26.6088,70700.0
2015-04-20 14:25:00,30.16,30.18,30.14,30.15,34300.0,26.6,26.6176,26.5824,26.5912,34300.0
2015-04-20 14:30:00,30.15,30.15,30.14,30.15,100700.0,26.5912,26.5912,26.5824,26.5912,100700.0
2015-04-20 14:35:00,30.15,30.18,30.14,30.18,33300.0,26.5912,26.6176,26.5824,26.6176,33300.0
2015-04-20 14:40:00,30.18,30.18,30.16,30.16,43000.0,26.6176,26.6176,26.6,26.6,43000.0
2015-04-20 14:45:00,30.15,30.16,30.15,30.15,7100.0,26.5912,26.6,26.5912,26.5912,7100.0
2015-04-20 14:50:00,30.15,30.16,30.14,30.16,52200.0,26.5912,26.6,26.5824,26.6,52200.0
2015-04-20 14:55:00,30.15,30.16,30.14,30.16,33200.0,26.5912,26.6,26.5824,26.6,33200.0
2015-04-20 15:00:00,30.15,30.16,30.14,30.15,88500.0,26.5912,26.6,26.5824,26.5912,88500.0
2015-04-20 15:05:00,30.15,30.17,30.14,30.16,58400.0,26.5912,26.6088,26.5824,26.6,58400.0
2015-04-20 15:10:00,30.16,30.18,30.15,30.17,25300.0,26.6,26.6176,26.5912,26.6088,25300.0
2015-04-20 15:15:00,30.17,30.18,30.17,30.17,20700.0,26.6088,26.6176,26.6088,26.6088,20700.0
2015-04-20 15:20:00,30.17,30.18,30.15,30.17,42400.0,26.6088,26.6176,26.5912,26.6088,42400.0
2015-04-20 15:25:00,30.17,30.18,30.15,30.15,34800.0,26.6088,26.6176,26.5912,26.5912,34800.0
2015-04-20 15:30:00,30.15,30.16,30.12,30.13,92700.0,26.5912,26.6,26.5647,26.5735,92700.0
2015-04-20 15:35:00,30.13,30.13,30.09,30.09,44900.0,26.5735,26.5735,26.5383,26.5383,44900.0
2015-04-20 15:40:00,30.1,30.11,30.08,30.09,102700.0,26.5471,26.5559,26.5294,26.5383,102700.0
2015-04-20 15:45:00,30.1,30.11,30.08,30.09,198600.0,26.5471,26.5559,26.5294,26.5383,198600.0
2015-04-20 15:50:00,30.09,30.11,30.08,30.11,113400.0,26.5383,26.5559,26.5294,26.5559,113400.0
2015-04-20 15:55:00,30.1,30.13,30.1,30.12,284900.0,26.5471,26.5735,26.5471,26.5647,284900.0
2015-04-21 09:30:00,30.12,30.19,29.81,29.99,176100.0,26.5647,26.6264,26.2913,26.4501,176100.0
2015-04-21 09:35:00,30.02,30.06,29.95,29.98,110500.0,26.4765,26.5118,26.4148,26.4412,110500.0
2015-04-21 09:40:00,29.98,30.02,29.94,30.01,239000.0,26.4412,26.4765,26.406,26.4677,239000.0
2015-04-21 09:45:00,30.02,30.11,30.01,30.11,127700.0,26.4765,26.5559,26.4677,26.5559,127700.0
2015-04-21 09:50:00,30.11,30.16,30.11,30.14,35300.0,26.5559,26.6,26.5559,26.5824,35300.0
2015-04-21 09:55:00,30.14,30.14,30.05,30.06,49000.0,26.5824,26.5824,26.503,26.5118,49000.0
2015-04-21 10:00:00,30.06,30.16,30.06,30.13,88700.0,26.5118,26.6,26.5118,26.5735,88700.0
2015-04-21 10:05:00,30.13,30.14,30.08,30.1,110400.0,26.5735,26.5824,26.5294,26.5471,110400.0
2015-04-21 10:10:00,30.11,30.16,30.09,30.11,80700.0,26.5559,26.6,26.5383,26.5559,80700.0
2015-04-21 10:15:00,30.11,30.12,30.07,30.1,64500.0,26.5559,26.5647,26.5206,26.5471,64500.0
2015-04-21 10:20:00,30.11,30.18,30.1,30.17,82600.0,26.5559,26.6176,26.5471,26.6088,82600.0
2015-04-21 10:25:00,30.16,30.21,30.12,30.2,96300.0,26.6,26.6441,26.5647,26.6353,96300.0
2015-04-21 10:30:00,30.19,30.2,30.15,30.19,48900.0,26.6264,26.6353,26.5912,26.6264,48900.0
2015-04-21 10:35:00,30.19,30.2,30.15,30.19,32900.0,26.6264,26.6353,26.5912,26.6264,32900.0
2015-04-21 10:40:00,30.2,30.21,30.17,30.21,65300.0,26.6353,26.6441,26.6088,26.6441,65300.0
2015-04-21 10:45:00,30.2,30.25,30.19,30.25,104300.0,26.6353,26.6794,26.6264,26.6794,104300.0
2015-04-21 10:50:00,30.25,30.27,30.24,30.25,63400.0,26.6794,26.697,26.6705,26.6794,63400.0
2015-04-21 10:55:00,30.26,30.27,30.22,30.23,31500.0,26.6882,26.697,26.6529,26.6617,31500.0
2015-04-21 11:00:00,30.24,30.29,30.24,30.28,36700.0,26.6705,26.7146,26.6705,26.7058,36700.0
2015-04-21 11:05:00,30.28,30.32,30.26,30.32,36700.0,26.7058,26.7411,26.6882,26.7411,36700.0
2015-04-21 11:10:00,30.32,30.34,30.3,30.33,66800.0,26.7411,26.7587,26.7235,26.7499,66800.0
2015-04-21 11:15:00,30.33,30.35,30.28,30.28,85500.0,26.7499,26.7676,26.7058,26.7058,85500.0
2015-04-21 11:20:00,30.28,30.3,30.24,30.25,26200.0,26.7058,26.7235,26.6705,26.6794,26200.0
2015-04-21 11:25:00,30.24,30.27,30.23,30.26,20100.0,26.6705,26.697,26.6617,26.6882,20100.0
2015-04-21 11:30:00,30.26,30.28,30.23,30.23,39500.0,26.6882,26.7058,26.6617,26.6617,39500.0
2015-04-21 11:35:00,30.23,30.25,30.17,30.18,76200.0,26.6617,26.6794,26.6088,26.6176,76200.0
2015-04-21 11:40:00,30.18,30.21,30.13,30.13,48100.0,26.6176,26.6441,26.5735,26.5735,48100.0
2015-04-21 11:45:00,30.13,30.13,30.08,30.12,69000.0,26.5735,26.5735,26.5294,26.5647,69000.0
2015-04-21 11:50:00,30.12,30.2,30.12,30.19,76000.0,26.5647,26.6353,26.5647,26.6264,76000.0
2015-04-21 11:55:00,30.18,30.21,30.17,30.2,38900.0,26.6176,26.6441,26.6088,26.6353,38900.0
2015-04-21 12:00:00,30.2,30.21,30.17,30.2,19100.0,26.6353,26.6441,26.6088,26.6353,19100.0
2015-04-21 12:05:00,30.2,30.2,30.17,30.19,23400.0,26.6353,26.6353,26.6088,26.6264,23400.0
2015-04-21 12:10:00,30.19,30.21,30.18,30.2,28400.0,26.6264,26.6441,26.6176,26.6353,28400.0
2015-04-21 12:15:00,30.19,30.21,30.19,30.19,44700.0,26.6264,26.6441,26.6264,26.6264,44700.0
2015-04-21 12:20:00,30.19,30.2,30.19,30.2,24200.0,26.6264,26.6353,26.6264,26.6353,24200.0
2015-04-21 12:25:00,30.2,30.23,30.18,30.19,85600.0,26.6353,26.6617,26.6176,26.6264,85600.0
2015-04-21 12:30:00,30.19,30.22,30.19,30.21,40500.0,26.6264,26.6529,26.6264,26.6441,40500.0
2015-04-21 12:35:00,30.22,30.28,30.21,30.24,91100.0,26.6529,26.7058,26.6441,26.6705,91100.0
2015-04-21 12:40:00,30.23,30.23,30.2,30.2,19700.0,26.6617,26.6617,26.6353,26.6353,19700.0
2015-04-21 12:45:00,30.2,30.22,30.2,30.21,15800.0,26.6353,26.6529,26.6353,26.6441,15800.0
2015-04-21 12:50:00,30.21,30.24,30.21,30.23,26000.0,26.6441,26.6705,26.6441,26.6617,26000.0
2015-04-21 12:55:00,30.23,30.24,30.21,30.21,13400.0,26.6617,26.6705,26.6441,26.6441,13400.0
2015-04-21 13:00:00,30.21,30.26,30.21,30.26,40600.0,26.6441,26.6882,26.6441,26.6882,40600.0
2015-04-21 13:05:00,30.26,30.28,30.23,30.27,60400.0,26.6882,26.7058,26.6617,26.697,60400.0
2015-04-21 13:10:00,30.27,30.3,30.26,30.28,146000.0,26.697,26.7235,26.6882,26.7058,146000.0
2015-04-21 13:15:00,30.28,30.29,30.26,30.28,30200.0,26.7058,26.7146,26.6882,26.7058,30200.0
2015-04-21 13:20:00,30.27,30.28,30.26,30.26,8700.0,26.697,26.7058,26.6882,26.6882,8700.0
2015-04-21 13:25:00,30.27,30.28,30.24,30.27,58900.0,26.697,26.7058,26.6705,26.697,58900.0
2015-04-21 13:30:00,30.27,30.28,30.25,30.26,24900.0,26.697,26.7058,26.6794,26.6882,24900.0
2015-04-21 13:35:00,30.25,30.25,30.2,30.21,51900.0,26.6794,26.6794,26.6353,26.6441,51900.0
2015-04-21 13:40:00,30.22,30.25,30.22,30.25,172900.0,26.6529,26.6794,26.6529,26.6794,172900.0
2015-04-21 13:45:00,30.25,30.25,30.2,30.21,84300.0,26.6794,26.6794,26.6353,26.6441,84300.0
2015-04-21 13:50:00,30.22,30.24,30.2,30.24,71300.0,26.6529,26.6705,26.6353,26.6705,71300.0
2015-04-21 13:55:00,30.24,30.29,30.23,30.28,85700.0,26.6705,26.7146,26.6617,26.7058,85700.0
2015-04-21 14:00:00,30.29,30.33,30.27,30.31,224400.0,26.7146,26.7499,26.697,26.7323,224400.0
2015-04-21 14:05:00,30.3,30.31,30.25,30.28,189900.0,26.7235,26.7323,26.6794,26.7058,189900.0
2015-04-21 14:10:00,30.28,30.3,30.27,30.3,89700.0,26.7058,26.7235,26.697,26.7235,89700.0
2015-04-21 14:15:00,30.29,30.32,30.29,30.29,85300.0,26.7146,26.7411,26.7146,26.7146,85300.0
2015-04-21 14:20:00,30.3,30.31,30.29,30.3,44000.0,26.7235,26.7323,26.7146,26.7235,44000.0
2015-04-21 14:25:00,30.3,30.32,30.3,30.32,82200.0,26.7235,26.7411,26.7235,26.7411,82200.0
2015-04-21 14:30:00,30.32,30.32,30.31,30.31,166800.0,26.7411,26.7411,26.7323,26.7323,166800.0
2015-04-21 14:35:00,30.32,30.32,30.31,30.31,52400.0,26.7411,26.7411,26.7323,26.7323,52400.0
2015-04-21 14:40:00,30.32,30.32,30.27,30.28,106400.0,26.7411,26.7411,26.697,26.7058,106400.0
2015-04-21 14:45:00,30.28,30.28,30.25,30.26,81700.0,26.7058,26.7058,26.6794,26.6882,81700.0
2015-04-21 14:50:00,30.27,30.27,30.25,30.25,47100.0,26.697,26.697,26.6794,26.6794,47100.0
2015-04-21 14:55:00,30.26,30.26,30.23,30.24,114200.0,26.6882,26.6882,26.6617,26.6705,114200.0
2015-04-21 15:00:00,30.24,30.24,30.23,30.23,85900.0,26.6705,26.6705,26.6617,26.6617,85900.0
2015-04-21 15:05:00,30.24,30.24,30.23,30.23,90300.0,26.6705,26.6705,26.6617,26.6617,90300.0
2015-04-21 15:10:00,30.24,30.27,30.23,30.25,85900.0,26.6705,26.697,26.6617,26.6794,85900.0
2015-04-21 15:15:00,30.25,30.26,30.23,30.24,104300.0,26.6794,26.6882,26.6617,26.6705,104300.0
2015-04-21 15:20:00,30.24,30.24,30.21,30.23,101500.0,26.6705,26.6705,26.6441,26.6617,101500.0
2015-04-21 15:25:00,30.23,30.23,30.2,30.21,144200.0,26.6617,26.6617,26.6353,26.6441,144200.0
2015-04-21 15:30:00,30.21,30.22,30.2,30.21,105800.0,26.6441,26.6529,26.6353,26.6441,105800.0
2015-04-21 15:35:00,30.21,30.22,30.2,30.21,133800.0,26.6441,26.6529,26.6353,26.6441,133800.0
2015-04-21 15:40:00,30.21,30.23,30.2,30.21,123900.0,26.6441,26.6617,26.6353,26.6441,123900.0
2015-04-21 15:45:00,30.2,30.21,30.16,30.16,151600.0,26.6353,26.6441,26.6,26.6,151600.0
2015-04-21 15:50:00,30.16,30.18,30.16,30.18,158700.0,26.6,26.6176,26.6,26.6176,158700.0
2015-04-21 15:55:00,30.18,30.2,30.15,30.17,392900.0,26.6176,26.6353,26.5912,26.6088,392900.0
2015-04-22 09:30:00,30.19,30.25,30.1,30.16,77600.0,26.6264,26.6794,26.5471,26.6,77600.0
2015-04-22 09:35:00,30.15,30.18,30.05,30.09,71500.0,26.5912,26.6176,26.503,26.5383,71500.0
2015-04-22 09:40:00,30.09,30.21,30.08,30.11,121800.0,26.5383,26.6441,26.5294,26.5559,121800.0
2015-04-22 09:45:00,30.11,30.14,30.04,30.04,499600.0,26.5559,26.5824,26.4942,26.4942,499600.0
2015-04-22 09:50:00,30.04,30.04,29.98,30.01,149800.0,26.4942,26.4942,26.4412,26.4677,149800.0
2015-04-22 09:55:00,30.01,30.03,30.0,30.02,70200.0,26.4677,26.4853,26.4589,26.4765,70200.0
2015-04-22 10:00:00,30.02,30.12,30.02,30.07,104100.0,26.4765,26.5647,26.4765,26.5206,104100.0
2015-04-22 10:05:00,30.07,30.12,30.05,30.09,63800.0,26.5206,26.5647,26.503,26.5383,63800.0
2015-04-22 10:10:00,30.08,30.09,30.03,30.09,69800.0,26.5294,26.5383,26.4853,26.5383,69800.0
2015-04-22 10:15:00,30.08,30.12,30.03,30.1,72900.0,26.5294,26.5647,26.4853,26.5471,72900.0
2015-04-22 10:20:00,30.11,30.23,30.1,30.23,57000.0,26.5559,26.6617,26.5471,26.6617,57000.0
2015-04-22 10:25:00,30.23,30.28,30.22,30.24,84800.0,26.6617,26.7058,26.6529,26.6705,84800.0
2015-04-22 10:30:00,30.24,30.33,30.23,30.3,137800.0,26.6705,26.7499,26.6617,26.7235,137800.0
2015-04-22 10:35:00,30.3,30.34,30.26,30.34,85800.0,26.7235,26.7587,26.6882,26.7587,85800.0
2015-04-22 10:40:00,30.34,30.39,30.33,30.39,99800.0,26.7587,26.8028,26.7499,26.8028,99800.0
2015-04-22 10:45:00,30.39,30.48,30.38,30.46,92300.0,26.8028,26.8822,26.794,26.8646,92300.0
2015-04-22 10:50:00,30.47,30.48,30.44,30.44,70700.0,26.8734,26.8822,26.8469,26.8469,70700.0
2015-04-22 10:55:00,30.45,30.49,30.43,30.48,110000.0,26.8558,26.891,26.8381,26.8822,110000.0
2015-04-22 11:00:00,30.48,30.5,30.45,30.49,90700.0,26.8822,26.8999,26.8558,26.891,90700.0
2015-04-22 11:05:00,30.49,30.53,30.49,30.5,134000.0,26.891,26.9263,26.891,26.8999,134000.0
2015-04-22 11:10:00,30.51,30.56,30.5,30.55,131900.0,26.9087,26.9528,26.8999,26.944,131900.0
2015-04-22 11:15:00,30.56,30.58,30.5,30.5,57600.0,26.9528,26.9704,26.8999,26.8999,57600.0
2015-04-22 11:20:00,30.5,30.51,30.45,30.45,45200.0,26.8999,26.9087,26.8558,26.8558,45200.0
2015-04-22 11:25:00,30.46,30.48,30.43,30.46,75100.0,26.8646,26.8822,26.8381,26.8646,75100.0
2015-04-22 11:30:00,30.46,30.5,30.45,30.47,98300.0,26.8646,26.8999,26.8558,26.8734,98300.0
2015-04-22 11:35:00,30.46,30.46,30.43,30.46,52500.0,26.8646,26.8646,26.8381,26.8646,52500.0
2015-04-22 11:40:00,30.46,30.52,30.45,30.52,51300.0,26.8646,26.9175,26.8558,26.9175,51300.0
2015-04-22 11:45:00,30.52,30.53,30.5,30.51,58900.0,26.9175,26.9263,26.8999,26.9087,58900.0
2015-04-22 11:50:00,30.5,30.51,30.47,30.5,135200.0,26.8999,26.9087,26.8734,26.8999,135200.0
2015-04-22 11:55:00,30.5,30.53,30.49,30.49,21400.0,26.8999,26.9263,26.891,26.891,21400.0
2015-04-22 12:00:00,30.49,30.5,30.43,30.43,40600.0,26.891,26.8999,26.8381,26.8381,40600.0
2015-04-22 12:05:00,30.42,30.44,30.39,30.44,51700.0,26.8293,26.8469,26.8028,26.8469,51700.0
2015-04-22 12:10:00,30.45,30.46,30.43,30.46,39800.0,26.8558,26.8646,26.8381,26.8646,39800.0
2015-04-22 12:15:00,30.45,30.48,30.45,30.47,15000.0,26.8558,26.8822,26.8558,26.8734,15000.0
2015-04-22 12:20:00,30.47,30.47,30.46,30.46,21900.0,26.8734,26.8734,26.8646,26.8646,21900.0
2015-04-22 12:25:00,30.46,30.49,30.44,30.49,26200.0,26.8646,26.891,26.8469,26.891,26200.0
2015-04-22 12:30:00,30.5,30.51,30.47,30.48,96900.0,26.8999,26.9087,26.8734,26.8822,96900.0
2015-04-22 12:35:00,30.49,30.52,30.49,30.52,33400.0,26.891,26.9175,26.891,26.9175,33400.0
2015-04-22 12:40:00,30.51,30.52,30.48,30.48,16500.0,26.9087,26.9175,26.8822,26.8822,16500.0
2015-04-22 12:45:00,30.48,30.53,30.48,30.53,37300.0,26.8822,26.9263,26.8822,26.9263,37300.0
2015-04-22 12:50:00,30.53,30.59,30.52,30.59,41600.0,26.9263,26.9792,26.9175,26.9792,41600.0
2015-04-22 12:55:00,30.59,30.59,30.56,30.56,98300.0,26.9792,26.9792,26.9528,26.9528,98300.0
2015-04-22 13:00:00,30.56,30.61,30.55,30.6,40400.0,26.9528,26.9969,26.944,26.9881,40400.0
2015-04-22 13:05:00,30.61,30.61,30.54,30.55,14900.0,26.9969,26.9969,26.9351,26.944,14900.0
2015-04-22 13:10:00,30.54,30.55,30.54,30.54,15100.0,26.9351,26.944,26.9351,26.9351,15100.0
2015-04-22 13:15:00,30.54,30.57,30.54,30.57,38400.0,26.9351,26.9616,26.9351,26.9616,38400.0
2015-04-22 13:20:00,30.57,30.58,30.55,30.57,35600.0,26.9616,26.9704,26.944,26.9616,35600.0
2015-04-22 13:25:00,30.57,30.58,30.56,30.56,27100.0,26.9616,26.9704,26.9528,26.9528,27100.0
2015-04-22 13:30:00,30.56,30.57,30.56,30.57,37700.0,26.9528,26.9616,26.9528,26.9616,37700.0
2015-04-22 13:35:00,30.56,30.57,30.56,30.57,37100.0,26.9528,26.9616,26.9528,26.9616,37100.0
2015-04-22 13:40:00,30.57,30.61,30.54,30.61,50400.0,26.9616,26.9969,26.9351,26.9969,50400.0
2015-04-22 13:45:00,30.61,30.62,30.6,30.6,27800.0,26.9969,27.0057,26.9881,26.9881,27800.0
2015-04-22 13:50:00,30.6,30.6,30.58,30.58,31000.0,26.9881,26.9881,26.9704,26.9704,31000.0
2015-04-22 13:55:00,30.59,30.62,30.58,30.62,51900.0,26.9792,27.0057,26.9704,27.0057,51900.0
2015-04-22 14:00:00,30.61,30.62,30.58,30.59,19300.0,26.9969,27.0057,26.9704,26.9792,19300.0
2015-04-22 14:05:00,30.59,30.65,30.59,30.65,57200.0,26.9792,27.0322,26.9792,27.0322,57200.0
2015-04-22 14:10:00,30.64,30.64,30.6,30.6,27900.0,27.0233,27.0233,26.9881,26.9881,27900.0
2015-04-22 14:15:00,30.6,30.62,30.58,30.58,25900.0,26.9881,27.0057,26.9704,26.9704,25900.0
2015-04-22 14:20:00,30.58,30.58,30.54,30.55,44000.0,26.9704,26.9704,26.9351,26.944,44000.0
2015-04-22 14:25:00,30.55,30.57,30.54,30.56,49300.0,26.944,26.9616,26.9351,26.9528,49300.0
2015-04-22 14:30:00,30.57,30.59,30.56,30.59,23300.0,26.9616,26.9792,26.9528,26.9792,23300.0
2015-04-22 14:35:00,30.59,30.61,30.56,30.6,44500.0,26.9792,26.9969,26.9528,26.9881,44500.0
2015-04-22 14:40:00,30.6,30.62,30.59,30.61,24100.0,26.9881,27.0057,26.9792,26.9969,24100.0
2015-04-22 14:45:00,30.61,30.62,30.58,30.58,34400.0,26.9969,27.0057,26.9704,26.9704,34400.0
2015-04-22 14:50:00,30.58,30.61,30.58,30.59,58800.0,26.9704,26.9969,26.9704,26.9792,58800.0
2015-04-22 14:55:00,30.6,30.6,30.54,30.54,35000.0,26.9881,26.9881,26.9351,26.9351,35000.0
2015-04-22 15:00:00,30.54,30.58,30.54,30.57,83200.0,26.9351,26.9704,26.9351,26.9616,83200.0
2015-04-22 15:05:00,30.57,30.6,30.56,30.6,66700.0,26.9616,26.9881,26.9528,26.9881,66700.0
2015-04-22 15:10:00,30.6,30.63,30.6,30.62,72800.0,26.9881,27.0145,26.9881,27.0057,72800.0
2015-04-22 15:15:00,30.62,30.63,30.59,30.59,155700.0,27.0057,27.0145,26.9792,26.9792,155700.0
2015-04-22 15:20:00,30.58,30.59,30.56,30.59,64000.0,26.9704,26.9792,26.9528,26.9792,64000.0
2015-04-22 15:25:00,30.58,30.58,30.54,30.54,72400.0,26.9704,26.9704,26.9351,26.9351,72400.0
2015-04-22 15:30:00,30.54,30.55,30.49,30.49,65200.0,26.9351,26.944,26.891,26.891,65200.0
2015-04-22 15:35:00,30.49,30.54,30.48,30.54,205500.0,26.891,26.9351,26.8822,26.9351,205500.0
2015-04-22 15:40:00,30.54,30.55,30.48,30.49,262300.0,26.9351,26.944,26.8822,26.891,262300.0
2015-04-22 15:45:00,30.49,30.52,30.48,30.48,164600.0,26.891,26.9175,26.8822,26.8822,164600.0
2015-04-22 15:50:00,30.49,30.49,30.46,30.46,218700.0,26.891,26.891,26.8646,26.8646,218700.0
2015-04-22 15:55:00,30.46,30.49,30.46,30.47,301300.0,26.8646,26.891,26.8646,26.8734,301300.0
2015-04-23 09:30:00,30.59,30.65,30.28,30.43,89100.0,26.9792,27.0322,26.7058,26.8381,89100.0
2015-04-23 09:35:00,30.42,30.48,30.42,30.46,26500.0,26.8293,26.8822,26.8293,26.8646,26500.0
2015-04-23 09:40:00,30.46,30.54,30.46,30.49,95900.0,26.8646,26.9351,26.8646,26.891,95900.0
2015-04-23 09:45:00,30.48,30.51,30.39,30.46,148200.0,26.8822,26.9087,26.8028,26.8646,148200.0
2015-04-23 09:50:00,30.45,30.52,30.45,30.48,129400.0,26.8558,26.9175,26.8558,26.8822,129400.0
2015-04-23 09:55:00,30.48,30.51,30.44,30.45,132800.0,26.8822,26.9087,26.8469,26.8558,132800.0
2015-04-23 10:00:00,30.46,30.52,30.42,30.44,64600.0,26.8646,26.9175,26.8293,26.8469,64600.0
2015-04-23 10:05:00,30.44,30.45,30.37,30.37,95400.0,26.8469,26.8558,26.7852,26.7852,95400.0
2015-04-23 10:10:00,30.36,30.38,30.29,30.32,168400.0,26.7764,26.794,26.7146,26.7411,168400.0
2015-04-23 10:15:00,30.32,30.39,30.31,30.37,107500.0,26.7411,26.8028,26.7323,26.7852,107500.0
2015-04-23 10:20:00,30.36,30.4,30.35,30.38,87900.0,26.7764,26.8117,26.7676,26.794,87900.0
2015-04-23 10:25:00,30.38,30.42,30.38,30.41,57300.0,26.794,26.8293,26.794,26.8205,57300.0
2015-04-23 10:30:00,30.41,30.42,30.4,30.42,22600.0,26.8205,26.8293,26.8117,26.8293,22600.0
2015-04-23 10:35:00,30.42,30.45,30.4,30.41,59500.0,26.8293,26.8558,26.8117,26.8205,59500.0
2015-04-23 10:40:00,30.41,30.45,30.41,30.44,46300.0,26.8205,26.8558,26.8205,26.8469,46300.0
2015-04-23 10:45:00,30.44,30.48,30.44,30.46,50500.0,26.8469,26.8822,26.8469,26.8646,50500.0
2015-04-23 10:50:00,30.46,30.47,30.41,30.41,41900.0,26.8646,26.8734,26.8205,26.8205,41900.0
2015-04-23 10:55:00,30.42,30.42,30.38,30.4,97300.0,26.8293,26.8293,26.794,26.8117,97300.0
2015-04-23 11:00:00,30.4,30.42,30.39,30.39,35400.0,26.8117,26.8293,26.8028,26.8028,35400.0
2015-04-23 11:05:00,30.39,30.43,30.39,30.39,63300.0,26.8028,26.8381,26.8028,26.8028,63300.0
2015-04-23 11:10:00,30.4,30.4,30.35,30.37,68200.0,26.8117,26.8117,26.7676,26.7852,68200.0
2015-04-23 11:15:00,30.38,30.39,30.36,30.39,65700.0,26.794,26.8028,26.7764,26.8028,65700.0
2015-04-23 11:20:00,30.38,30.39,30.35,30.38,23100.0,26.794,26.8028,26.7676,26.794,23100.0
2015-04-23 11:25:00,30.39,30.4,30.35,30.36,111900.0,26.8028,26.8117,26.7676,26.7764,111900.0
2015-04-23 11:30:00,30.36,30.38,30.36,30.37,41200.0,26.7764,26.794,26.7764,26.7852,41200.0
2015-04-23 11:35:00,30.37,30.41,30.36,30.39,41600.0,26.7852,26.8205,26.7764,26.8028,41600.0
2015-04-23 11:40:00,30.39,30.39,30.36,30.36,54400.0,26.8028,26.8028,26.7764,26.7764,54400.0
2015-04-23 11:45:00,30.36,30.41,30.36,30.4,41000.0,26.7764,26.8205,26.7764,26.8117,41000.0
2015-04-23 11:50:00,30.41,30.54,30.4,30.54,72900.0,26.8205,26.9351,26.8117,26.9351,72900.0
2015-04-23 11:55:00,30.54,30.58,30.53,30.55,139300.0,26.9351,26.9704,26.9263,26.944,139300.0
2015-04-23 12:00:00,30.55,30.55,30.53,30.54,40000.0,26.944,26.944,26.9263,26.9351,40000.0
2015-04-23 12:05:00,30.54,30.56,30.53,30.54,78400.0,26.9351,26.9528,26.9263,26.9351,78400.0
2015-04-23 12:10:00,30.54,30.57,30.54,30.56,36800.0,26.9351,26.9616,26.9351,26.9528,36800.0
2015-04-23 12:15:00,30.56,30.57,30.54,30.56,169800.0,26.9528,26.9616,26.9351,26.9528,169800.0
2015-04-23 12:20:00,30.55,30.6,30.55,30.59,77100.0,26.944,26.9881,26.944,26.9792,77100.0
2015-04-23 12:25:00,30.59,30.59,30.57,30.58,52700.0,26.9792,26.9792,26.9616,26.9704,52700.0
2015-04-23 12:30:00,30.58,30.59,30.57,30.58,89200.0,26.9704,26.9792,26.9616,26.9704,89200.0
2015-04-23 12:35:00,30.59,30.67,30.58,30.62,128400.0,26.9792,27.0498,26.9704,27.0057,128400.0
2015-04-23 12:40:00,30.63,30.68,30.63,30.67,145000.0,27.0145,27.0586,27.0145,27.0498,145000.0
2015-04-23 12:45:00,30.67,30.67,30.66,30.67,96400.0,27.0498,27.0498,27.041,27.0498,96400.0
2015-04-23 12:50:00,30.66,30.71,30.66,30.71,130700.0,27.041,27.0851,27.041,27.0851,130700.0
2015-04-23 12:55:00,30.71,30.72,30.66,30.67,48800.0,27.0851,27.0939,27.041,27.0498,48800.0
2015-04-23 13:00:00,30.67,30.7,30.66,30.67,54400.0,27.0498,27.0763,27.041,27.0498,54400.0
2015-04-23 13:05:00,30.67,30.68,30.65,30.66,65500.0,27.0498,27.0586,27.0322,27.041,65500.0
2015-04-23 13:10:00,30.66,30.67,30.65,30.66,21500.0,27.041,27.0498,27.0322,27.041,21500.0
2015-04-23 13:15:00,30.66,30.66,30.61,30.62,46900.0,27.041,27.041,26.9969,27.0057,46900.0
2015-04-23 13:20:00,30.61,30.66,30.61,30.65,32400.0,26.9969,27.041,26.9969,27.0322,32400.0
2015-04-23 13:25:00,30.65,30.69,30.64,30.65,41400.0,27.0322,27.0674,27.0233,27.0322,41400.0
2015-04-23 13:30:00,30.64,30.65,30.61,30.61,18500.0,27.0233,27.0322,26.9969,26.9969,18500.0
2015-04-23 13:35:00,30.62,30.62,30.57,30.58,64500.0,27.0057,27.0057,26.9616,26.9704,64500.0
2015-04-23 13:40:00,30.58,30.58,30.57,30.58,38800.0,26.9704,26.9704,26.9616,26.9704,38800.0
2015-04-23 13:45:00,30.58,30.58,30.57,30.57,24700.0,26.9704,26.9704,26.9616,26.9616,24700.0
2015-04-23 13:50:00,30.58,30.63,30.57,30.61,60400.0,26.9704,27.0145,26.9616,26.9969,60400.0
2015-04-23 13:55:00,30.61,30.65,30.6,30.65,24300.0,26.9969,27.0322,26.9881,27.0322,24300.0
2015-04-23 14:00:00,30.65,30.65,30.61,30.63,56200.0,27.0322,27.0322,26.9969,27.0145,56200.0
2015-04-23 14:05:00,30.64,30.65,30.63,30.63,79800.0,27.0233,27.0322,27.0145,27.0145,79800.0
2015-04-23 14:10:00,30.63,30.67,30.63,30.67,39700.0,27.0145,27.0498,27.0145,27.0498,39700.0
2015-04-23 14:15:00,30.67,30.71,30.65,30.66,79600.0,27.0498,27.0851,27.0322,27.041,79600.0
2015-04-23 14:20:00,30.67,30.68,30.64,30.64,37200.0,27.0498,27.0586,27.0233,27.0233,37200.0
2015-04-23 14:25:00,30.64,30.65,30.61,30.61,39100.0,27.0233,27.0322,26.9969,26.9969,39100.0
2015-04-23 14:30:00,30.61,30.62,30.6,30.6,29200.0,26.9969,27.0057,26.9881,26.9881,29200.0
2015-04-23 14:35:00,30.61,30.62,30.6,30.62,40200.0,26.9969,27.0057,26.9881,27.0057,40200.0
2015-04-23 14:40:00,30.62,30.63,30.62,30.62,25800.0,27.0057,27.0145,27.0057,27.0057,25800.0
2015-04-23 14:45:00,30.63,30.63,30.59,30.62,58800.0,27.0145,27.0145,26.9792,27.0057,58800.0
2015-04-23 14:50:00,30.61,30.62,30.61,30.62,21000.0,26.9969,27.0057,26.9969,27.0057,21000.0
2015-04-23 14:55:00,30.62,30.63,30.6,30.62,91100.0,27.0057,27.0145,26.9881,27.0057,91100.0
2015-04-23 15:00:00,30.62,30.63,30.61,30.61,34400.0,27.0057,27.0145,26.9969,26.9969,34400.0
2015-04-23 15:05:00,30.61,30.62,30.6,30.62,36200.0,26.9969,27.0057,26.9881,27.0057,36200.0
2015-04-23 15:10:00,30.62,30.62,30.56,30.57,181700.0,27.0057,27.0057,26.9528,26.9616,181700.0
2015-04-23 15:15:00,30.58,30.63,30.57,30.58,116600.0,26.9704,27.0145,26.9616,26.9704,116600.0
2015-04-23 15:20:00,30.58,30.58,30.55,30.56,70900.0,26.9704,26.9704,26.944,26.9528,70900.0
2015-04-23 15:25:00,30.56,30.58,30.54,30.54,124000.0,26.9528,26.9704,26.9351,26.9351,124000.0
2015-04-23 15:30:00,30.55,30.55,30.49,30.5,92500.0,26.944,26.944,26.891,26.8999,92500.0
2015-04-23 15:35:00,30.5,30.56,30.5,30.55,54900.0,26.8999,26.9528,26.8999,26.944,54900.0
2015-04-23 15:40:00,30.55,30.56,30.52,30.53,186500.0,26.944,26.9528,26.9175,26.9263,186500.0
2015-04-23 15:45:00,30.53,30.54,30.49,30.5,204600.0,26.9263,26.9351,26.891,26.8999,204600.0
2015-04-23 15:50:00,30.49,30.51,30.49,30.51,197200.0,26.891,26.9087,26.891,26.9087,197200.0
2015-04-23 15:55:00,30.51,30.51,30.48,30.5,246200.0,26.9087,26.9087,26.8822,26.8999,246200.0
2015-04-24 09:30:00,30.49,30.49,30.19,30.19,144400.0,26.891,26.891,26.6264,26.6264,144400.0
2015-04-24 09:35:00,30.18,30.22,30.12,30.2,202300.0,26.6176,26.6529,26.5647,26.6353,202300.0
2015-04-24 09:40:00,30.19,30.24,30.14,30.16,76500.0,26.6264,26.6705,26.5824,26.6,76500.0
2015-04-24 09:45:00,30.16,30.2,30.13,30.16,63100.0,26.6,26.6353,26.5735,26.6,63100.0
2015-04-24 09:50:00,30.15,30.18,30.12,30.15,120200.0,26.5912,26.6176,26.5647,26.5912,120200.0
2015-04-24 09:55:00,30.14,30.17,30.12,30.13,49100.0,26.5824,26.6088,26.5647,26.5735,49100.0
2015-04-24 10:00:00,30.14,30.15,30.09,30.13,119300.0,26.5824,26.5912,26.5383,26.5735,119300.0
2015-04-24 10:05:00,30.13,30.13,30.07,30.13,154600.0,26.5735,26.5735,26.5206,26.5735,154600.0
2015-04-24 10:10:00,30.13,30.21,30.13,30.2,130700.0,26.5735,26.6441,26.5735,26.6353,130700.0
2015-04-24 10:15:00,30.19,30.2,30.14,30.15,122600.0,26.6264,26.6353,26.5824,26.5912,122600.0
2015-04-24 10:20:00,30.15,30.2,30.13,30.19,81700.0,26.5912,26.6353,26.5735,26.6264,81700.0
2015-04-24 10:25:00,30.18,30.22,30.16,30.22,156500.0,26.6176,26.6529,26.6,26.6529,156500.0
2015-04-24 10:30:00,30.22,30.23,30.19,30.23,52800.0,26.6529,26.6617,26.6264,26.6617,52800.0
2015-04-24 10:35:00,30.23,30.25,30.22,30.22,68500.0,26.6617,26.6794,26.6529,26.6529,68500.0
2015-04-24 10:40:00,30.22,30.23,30.18,30.19,47000.0,26.6529,26.6617,26.6176,26.6264,47000.0
2015-04-24 10:45:00,30.19,30.21,30.18,30.19,40500.0,26.6264,26.6441,26.6176,26.6264,40500.0
2015-04-24 10:50:00,30.19,30.2,30.13,30.13,46700.0,26.6264,26.6353,26.5735,26.5735,46700.0
2015-04-24 10:55:00,30.13,30.16,30.11,30.16,78000.0,26.5735,26.6,26.5559,26.6,78000.0
2015-04-24 11:00:00,30.16,30.18,30.15,30.17,22700.0,26.6,26.6176,26.5912,26.6088,22700.0
2015-04-24 11:05:00,30.16,30.19,30.16,30.17,24300.0,26.6,26.6264,26.6,26.6088,24300.0
2015-04-24 11:10:00,30.17,30.19,30.16,30.18,45100.0,26.6088,26.6264,26.6,26.6176,45100.0
2015-04-24 11:15:00,30.18,30.19,30.16,30.19,36200.0,26.6176,26.6264,26.6,26.6264,36200.0
2015-04-24 11:20:00,30.18,30.21,30.17,30.18,54100.0,26.6176,26.6441,26.6088,26.6176,54100.0
2015-04-24 11:25:00,30.18,30.2,30.17,30.2,42500.0,26.6176,26.6353,26.6088,26.6353,42500.0
2015-04-24 11:30:00,30.19,30.22,30.18,30.21,80000.0,26.6264,26.6529,26.6176,26.6441,80000.0
2015-04-24 11:35:00,30.21,30.25,30.21,30.25,27400.0,26.6441,26.6794,26.6441,26.6794,27400.0
2015-04-24 11:40:00,30.25,30.26,30.23,30.25,83900.0,26.6794,26.6882,26.6617,26.6794,83900.0
2015-04-24 11:45:00,30.26,30.26,30.2,30.2,38200.0,26.6882,26.6882,26.6353,26.6353,38200.0
2015-04-24 11:50:00,30.21,30.21,30.16,30.18,45000.0,26.6441,26.6441,26.6,26.6176,45000.0
2015-04-24 11:55:00,30.18,30.2,30.17,30.2,36300.0,26.6176,26.6353,26.6088,26.6353,36300.0
2015-04-24 12:00:00,30.19,30.21,30.18,30.19,46100.0,26.6264,26.6441,26.6176,26.6264,46100.0
2015-04-24 12:05:00,30.19,30.22,30.19,30.21,42800.0,26.6264,26.6529,26.6264,26.6441,42800.0
2015-04-24 12:10:00,30.21,30.22,30.19,30.22,48300.0,26.6441,26.6529,26.6264,26.6529,48300.0
2015-04-24 12:15:00,30.22,30.23,30.22,30.22,12900.0,26.6529,26.6617,26.6529,26.6529,12900.0
2015-04-24 12:20:00,30.23,30.25,30.22,30.23,29300.0,26.6617,26.6794,26.6529,26.6617,29300.0
2015-04-24 12:25:00,30.23,30.27,30.22,30.26,31900.0,26.6617,26.697,26.6529,26.6882,31900.0
2015-04-24 12:30:00,30.26,30.28,30.25,30.28,20600.0,26.6882,26.7058,26.6794,26.7058,20600.0
2015-04-24 12:35:00,30.28,30.28,30.25,30.26,36400.0,26.7058,26.7058,26.6794,26.6882,36400.0
2015-04-24 12:40:00,30.25,30.26,30.25,30.25,13500.0,26.6794,26.6882,26.6794,26.6794,13500.0
2015-04-24 12:45:00,30.26,30.26,30.25,30.26,8700.0,26.6882,26.6882,26.6794,26.6882,8700.0
2015-04-24 12:50:00,30.26,30.3,30.25,30.3,42200.0,26.6882,26.7235,26.6794,26.7235,42200.0
2015-04-24 12:55:00,30.3,30.32,30.28,30.31,58100.0,26.7235,26.7411,26.7058,26.7323,58100.0
2015-04-24 13:00:00,30.3,30.31,30.3,30.3,27500.0,26.7235,26.7323,26.7235,26.7235,27500.0
2015-04-24 13:05:00,30.3,30.31,30.28,30.29,79200.0,26.7235,26.7323,26.7058,26.7146,79200.0
2015-04-24 13:10:00,30.29,30.3,30.27,30.28,66600.0,26.7146,26.7235,26.697,26.7058,66600.0
2015-04-24 13:15:00,30.29,30.31,30.28,30.3,22700.0,26.7146,26.7323,26.7058,26.7235,22700.0
2015-04-24 13:20:00,30.3,30.3,30.27,30.3,28900.0,26.7235,26.7235,26.697,26.7235,28900.0
2015-04-24 13:25:00,30.3,30.32,30.3,30.31,32300.0,26.7235,26.7411,26.7235,26.7323,32300.0
2015-04-24 13:30:00,30.31,30.32,30.24,30.26,52900.0,26.7323,26.7411,26.6705,26.6882,52900.0
2015-04-24 13:35:00,30.25,30.26,30.23,30.23,32900.0,26.6794,26.6882,26.6617,26.6617,32900.0
2015-04-24 13:40:00,30.23,30.25,30.22,30.25,52200.0,26.6617,26.6794,26.6529,26.6794,52200.0
2015-04-24 13:45:00,30.24,30.27,30.22,30.23,54500.0,26.6705,26.697,26.6529,26.6617,54500.0
2015-04-24 13:50:00,30.23,30.24,30.22,30.22,13500.0,26.6617,26.6705,26.6529,26.6529,13500.0
2015-04-24 13:55:00,30.22,30.25,30.22,30.25,24600.0,26.6529,26.6794,26.6529,26.6794,24600.0
2015-04-24 14:00:00,30.25,30.25,30.23,30.23,23600.0,26.6794,26.6794,26.6617,26.6617,23600.0
2015-04-24 14:05:00,30.23,30.23,30.21,30.21,36800.0,26.6617,26.6617,26.6441,26.6441,36800.0
2015-04-24 14:10:00,30.21,30.22,30.17,30.18,41000.0,26.6441,26.6529,26.6088,26.6176,41000.0
2015-04-24 14:15:00,30.17,30.18,30.17,30.17,12200.0,26.6088,26.6176,26.6088,26.6088,12200.0
2015-04-24 14:20:00,30.17,30.19,30.16,30.18,39100.0,26.6088,26.6264,26.6,26.6176,39100.0
2015-04-24 14:25:00,30.18,30.23,30.17,30.23,45300.0,26.6176,26.6617,26.6088,26.6617,45300.0
2015-04-24 14:30:00,30.23,30.23,30.2,30.21,49600.0,26.6617,26.6617,26.6353,26.6441,49600.0
2015-04-24 14:35:00,30.21,30.23,30.2,30.22,17700.0,26.6441,26.6617,26.6353,26.6529,17700.0
2015-04-24 14:40:00,30.22,30.23,30.18,30.19,74100.0,26.6529,26.6617,26.6176,26.6264,74100.0
2015-04-24 14:45:00,30.2,30.2,30.14,30.16,127400.0,26.6353,26.6353,26.5824,26.6,127400.0
2015-04-24 14:50:00,30.16,30.17,30.14,30.16,56000.0,26.6,26.6088,26.5824,26.6,56000.0
2015-04-24 14:55:00,30.16,30.16,30.11,30.11,58500.0,26.6,26.6,26.5559,26.5559,58500.0
2015-04-24 15:00:00,30.12,30.12,30.07,30.11,89400.0,26.5647,26.5647,26.5206,26.5559,89400.0
2015-04-24 15:05:00,30.11,30.11,30.08,30.08,53800.0,26.5559,26.5559,26.5294,26.5294,53800.0
2015-04-24 15:10:00,30.09,30.09,30.07,30.07,75900.0,26.5383,26.5383,26.5206,26.5206,75900.0
2015-04-24 15:15:00,30.07,30.08,30.04,30.08,119700.0,26.5206,26.5294,26.4942,26.5294,119700.0
2015-04-24 15:20:00,30.08,30.13,30.07,30.13,120800.0,26.5294,26.5735,26.5206,26.5735,120800.0
2015-04-24 15:25:00,30.13,30.14,30.12,30.14,31400.0,26.5735,26.5824,26.5647,26.5824,31400.0
2015-04-24 15:30:00,30.14,30.14,30.07,30.08,117000.0,26.5824,26.5824,26.5206,26.5294,117000.0
2015-04-24 15:35:00,30.08,30.11,30.07,30.1,80200.0,26.5294,26.5559,26.5206,26.5471,80200.0
2015-04-24 15:40:00,30.11,30.11,30.1,30.1,40000.0,26.5559,26.5559,26.5471,26.5471,40000.0
2015-04-24 15:45:00,30.1,30.13,30.1,30.12,112200.0,26.5471,26.5735,26.5471,26.5647,112200.0
2015-04-24 15:50:00,30.12,30.13,30.11,30.13,218200.0,26.5647,26.5735,26.5559,26.5735,218200.0
2015-04-24 15:55:00,30.13,30.14,30.12,30.14,275900.0,26.5735,26.5824,26.5647,26.5824,275900.0
2015-04-27 09:30:00,30.24,30.34,30.16,30.26,94900.0,26.6705,26.7587,26.6,26.6882,94900.0
2015-04-27 09:35:00,30.26,30.29,30.18,30.26,45000.0,26.6882,26.7146,26.6176,26.6882,45000.0
2015-04-27 09:40:00,30.26,30.31,30.26,30.29,53200.0,26.6882,26.7323,26.6882,26.7146,53200.0
2015-04-27 09:45:00,30.3,30.32,30.24,30.32,64700.0,26.7235,26.7411,26.6705,26.7411,64700.0
2015-04-27 09:50:00,30.32,30.44,30.31,30.44,105500.0,26.7411,26.8469,26.7323,26.8469,105500.0
2015-04-27 09:55:00,30.44,30.48,30.39,30.47,151600.0,26.8469,26.8822,26.8028,26.8734,151600.0
2015-04-27 10:00:00,30.48,30.52,30.47,30.51,72400.0,26.8822,26.9175,26.8734,26.9087,72400.0
2015-04-27 10:05:00,30.51,30.52,30.48,30.5,76800.0,26.9087,26.9175,26.8822,26.8999,76800.0
2015-04-27 10:10:00,30.51,30.53,30.47,30.53,62300.0,26.9087,26.9263,26.8734,26.9263,62300.0
2015-04-27 10:15:00,30.53,30.57,30.52,30.54,47400.0,26.9263,26.9616,26.9175,26.9351,47400.0
2015-04-27 10:20:00,30.54,30.59,30.54,30.59,21600.0,26.9351,26.9792,26.9351,26.9792,21600.0
2015-04-27 10:25:00,30.59,30.59,30.48,30.55,51000.0,26.9792,26.9792,26.8822,26.944,51000.0
2015-04-27 10:30:00,30.55,30.58,30.53,30.58,27600.0,26.944,26.9704,26.9263,26.9704,27600.0
2015-04-27 10:35:00,30.57,30.58,30.53,30.58,66000.0,26.9616,26.9704,26.9263,26.9704,66000.0
2015-04-27 10:40:00,30.58,30.59,30.56,30.59,50300.0,26.9704,26.9792,26.9528,26.9792,50300.0
2015-04-27 10:45:00,30.58,30.59,30.55,30.55,64800.0,26.9704,26.9792,26.944,26.944,64800.0
2015-04-27 10:50:00,30.55,30.56,30.52,30.54,84200.0,26.944,26.9528,26.9175,26.9351,84200.0
2015-04-27 10:55:00,30.54,30.54,30.49,30.51,72600.0,26.9351,26.9351,26.891,26.9087,72600.0
2015-04-27 11:00:00,30.52,30.52,30.5,30.51,49900.0,26.9175,26.9175,26.8999,26.9087,49900.0
2015-04-27 11:05:00,30.51,30.52,30.49,30.51,41500.0,26.9087,26.9175,26.891,26.9087,41500.0
2015-04-27 11:10:00,30.51,30.52,30.5,30.52,30700.0,26.9087,26.9175,26.8999,26.9175,30700.0
2015-04-27 11:15:00,30.52,30.52,30.5,30.51,28700.0,26.9175,26.9175,26.8999,26.9087,28700.0
2015-04-27 11:20:00,30.51,30.55,30.5,30.55,57300.0,26.9087,26.944,26.8999,26.944,57300.0
2015-04-27 11:25:00,30.55,30.56,30.53,30.55,59100.0,26.944,26.9528,26.9263,26.944,59100.0
2015-04-27 11:30:00,30.55,30.55,30.53,30.54,28300.0,26.944,26.944,26.9263,26.9351,28300.0
2015-04-27 11:35:00,30.54,30.54,30.49,30.5,250600.0,26.9351,26.9351,26.891,26.8999,250600.0
2015-04-27 11:40:00,30.5,30.52,30.49,30.5,19000.0,26.8999,26.9175,26.891,26.8999,19000.0
2015-04-27 11:45:00,30.5,30.51,30.44,30.45,45500.0,26.8999,26.9087,26.8469,26.8558,45500.0
2015-04-27 11:50:00,30.46,30.48,30.46,30.48,33900.0,26.8646,26.8822,26.8646,26.8822,33900.0
2015-04-27 11:55:00,30.48,30.48,30.45,30.46,41600.0,26.8822,26.8822,26.8558,26.8646,41600.0
2015-04-27 12:00:00,30.46,30.47,30.45,30.46,16400.0,26.8646,26.8734,26.8558,26.8646,16400.0
2015-04-27 12:05:00,30.46,30.46,30.43,30.45,30600.0,26.8646,26.8646,26.8381,26.8558,30600.0
2015-04-27 12:10:00,30.45,30.45,30.42,30.43,47900.0,26.8558,26.8558,26.8293,26.8381,47900.0
2015-04-27 12:15:00,30.42,30.43,30.34,30.35,62600.0,26.8293,26.8381,26.7587,26.7676,62600.0
2015-04-27 12:20:00,30.34,30.36,30.32,30.34,39800.0,26.7587,26.7764,26.7411,26.7587,39800.0
2015-04-27 12:25:00,30.34,30.35,30.33,30.34,190700.0,26.7587,26.7676,26.7499,26.7587,190700.0
2015-04-27 12:30:00,30.35,30.36,30.3,30.31,22700.0,26.7676,26.7764,26.7235,26.7323,22700.0
2015-04-27 12:35:00,30.3,30.34,30.3,30.34,24900.0,26.7235,26.7587,26.7235,26.7587,24900.0
2015-04-27 12:40:00,30.33,30.34,30.31,30.32,41100.0,26.7499,26.7587,26.7323,26.7411,41100.0
2015-04-27 12:45:00,30.31,30.32,30.29,30.3,33600.0,26.7323,26.7411,26.7146,26.7235,33600.0
2015-04-27 12:50:00,30.31,30.32,30.25,30.27,38400.0,26.7323,26.7411,26.6794,26.697,38400.0
2015-04-27 12:55:00,30.27,30.29,30.25,30.28,30300.0,26.697,26.7146,26.6794,26.7058,30300.0
2015-04-27 13:00:00,30.29,30.34,30.28,30.33,23600.0,26.7146,26.7587,26.7058,26.7499,23600.0
2015-04-27 13:05:00,30.33,30.34,30.29,30.31,46400.0,26.7499,26.7587,26.7146,26.7323,46400.0
2015-04-27 13:10:00,30.32,30.32,30.26,30.27,15800.0,26.7411,26.7411,26.6882,26.697,15800.0
2015-04-27 13:15:00,30.27,30.28,30.24,30.24,43100.0,26.697,26.7058,26.6705,26.6705,43100.0
2015-04-27 13:20:00,30.24,30.26,30.21,30.25,29200.0,26.6705,26.6882,26.6441,26.6794,29200.0
2015-04-27 13:25:00,30.24,30.31,30.24,30.3,23400.0,26.6705,26.7323,26.6705,26.7235,23400.0
2015-04-27 13:30:00,30.3,30.31,30.26,30.29,44600.0,26.7235,26.7323,26.6882,26.7146,44600.0
2015-04-27 13:35:00,30.29,30.31,30.28,30.3,35000.0,26.7146,26.7323,26.7058,26.7235,35000.0
2015-04-27 13:40:00,30.3,30.3,30.27,30.29,45600.0,26.7235,26.7235,26.697,26.7146,45600.0
2015-04-27 13:45:00,30.3,30.31,30.26,30.26,70500.0,26.7235,26.7323,26.6882,26.6882,70500.0
2015-04-27 13:50:00,30.26,30.28,30.25,30.26,49800.0,26.6882,26.7058,26.6794,26.6882,49800.0
2015-04-27 13:55:00,30.26,30.29,30.26,30.26,48700.0,26.6882,26.7146,26.6882,26.6882,48700.0
2015-04-27 14:00:00,30.26,30.28,30.23,30.26,35100.0,26.6882,26.7058,26.6617,26.6882,35100.0
2015-04-27 14:05:00,30.26,30.29,30.26,30.29,53700.0,26.6882,26.7146,26.6882,26.7146,53700.0
2015-04-27 14:10:00,30.29,30.29,30.27,30.28,26600.0,26.7146,26.7146,26.697,26.7058,26600.0
2015-04-27 14:15:00,30.29,30.29,30.25,30.29,23700.0,26.7146,26.7146,26.6794,26.7146,23700.0
2015-04-27 14:20:00,30.29,30.34,30.28,30.33,135200.0,26.7146,26.7587,26.7058,26.7499,135200.0
2015-04-27 14:25:00,30.33,30.35,30.33,30.35,44800.0,26.7499,26.7676,26.7499,26.7676,44800.0
2015-04-27 14:30:00,30.33,30.35,30.3,30.3,30400.0,26.7499,26.7676,26.7235,26.7235,30400.0
2015-04-27 14:35:00,30.3,30.31,30.26,30.27,67300.0,26.7235,26.7323,26.6882,26.697,67300.0
2015-04-27 14:40:00,30.27,30.33,30.27,30.33,62700.0,26.697,26.7499,26.697,26.7499,62700.0
2015-04-27 14:45:00,30.33,30.37,30.33,30.37,61600.0,26.7499,26.7852,26.7499,26.7852,61600.0
2015-04-27 14:50:00,30.37,30.37,30.33,30.34,70300.0,26.7852,26.7852,26.7499,26.7587,70300.0
2015-04-27 14:55:00,30.35,30.37,30.34,30.37,36900.0,26.7676,26.7852,26.7587,26.7852,36900.0
2015-04-27 15:00:00,30.37,30.38,30.35,30.36,50400.0,26.7852,26.794,26.7676,26.7764,50400.0
2015-04-27 15:05:00,30.36,30.36,30.3,30.32,104300.0,26.7764,26.7764,26.7235,26.7411,104300.0
2015-04-27 15:10:00,30.32,30.32,30.27,30.27,77600.0,26.7411,26.7411,26.697,26.697,77600.0
2015-04-27 15:15:00,30.27,30.28,30.22,30.23,139300.0,26.697,26.7058,26.6529,26.6617,139300.0
2015-04-27 15:20:00,30.22,30.23,30.21,30.22,51100.0,26.6529,26.6617,26.6441,26.6529,51100.0
2015-04-27 15:25:00,30.22,30.23,30.17,30.18,107600.0,26.6529,26.6617,26.6088,26.6176,107600.0
2015-04-27 15:30:00,30.18,30.19,30.15,30.17,57000.0,26.6176,26.6264,26.5912,26.6088,57000.0
2015-04-27 15:35:00,30.16,30.17,30.11,30.15,100400.0,26.6,26.6088,26.5559,26.5912,100400.0
2015-04-27 15:40:00,30.15,30.15,30.12,30.13,73400.0,26.5912,26.5912,26.5647,26.5735,73400.0
2015-04-27 15:45:00,30.12,30.12,30.06,30.09,180100.0,26.5647,26.5647,26.5118,26.5383,180100.0
2015-04-27 15:50:00,30.09,30.09,30.07,30.09,256200.0,26.5383,26.5383,26.5206,26.5383,256200.0
2015-04-27 15:55:00,30.09,30.1,30.08,30.09,390900.0,26.5383,26.5471,26.5294,26.5383,390900.0
2015-04-28 09:30:00,30.12,30.4,30.07,30.37,89400.0,26.5647,26.8117,26.5206,26.7852,89400.0
2015-04-28 09:35:00,30.37,30.43,30.28,30.34,54000.0,26.7852,26.8381,26.7058,26.7587,54000.0
2015-04-28 09:40:00,30.35,30.4,30.33,30.35,66100.0,26.7676,26.8117,26.7499,26.7676,66100.0
2015-04-28 09:45:00,30.35,30.35,30.26,30.3,101500.0,26.7676,26.7676,26.6882,26.7235,101500.0
2015-04-28 09:50:00,30.31,30.41,30.3,30.41,71200.0,26.7323,26.8205,26.7235,26.8205,71200.0
2015-04-28 09:55:00,30.4,30.42,30.26,30.26,44800.0,26.8117,26.8293,26.6882,26.6882,44800.0
2015-04-28 10:00:00,30.26,30.28,30.18,30.18,71700.0,26.6882,26.7058,26.6176,26.6176,71700.0
2015-04-28 10:05:00,30.17,30.21,30.13,30.15,94700.0,26.6088,26.6441,26.5735,26.5912,94700.0
2015-04-28 10:10:00,30.14,30.16,30.07,30.08,63800.0,26.5824,26.6,26.5206,26.5294,63800.0
2015-04-28 10:15:00,30.08,30.11,30.07,30.1,43300.0,26.5294,26.5559,26.5206,26.5471,43300.0
2015-04-28 10:20:00,30.1,30.14,30.09,30.13,54500.0,26.5471,26.5824,26.5383,26.5735,54500.0
2015-04-28 10:25:00,30.13,30.17,30.11,30.16,112500.0,26.5735,26.6088,26.5559,26.6,112500.0
2015-04-28 10:30:00,30.17,30.21,30.15,30.19,105800.0,26.6088,26.6441,26.5912,26.6264,105800.0
2015-04-28 10:35:00,30.19,30.24,30.17,30.23,37000.0,26.6264,26.6705,26.6088,26.6617,37000.0
2015-04-28 10:40:00,30.24,30.27,30.2,30.27,65200.0,26.6705,26.697,26.6353,26.697,65200.0
2015-04-28 10:45:00,30.26,30.32,30.24,30.28,83200.0,26.6882,26.7411,26.6705,26.7058,83200.0
2015-04-28 10:50:00,30.28,30.29,30.19,30.21,64400.0,26.7058,26.7146,26.6264,26.6441,64400.0
2015-04-28 10:55:00,30.21,30.23,30.19,30.2,42300.0,26.6441,26.6617,26.6264,26.6353,42300.0
2015-04-28 11:00:00,30.2,30.3,30.2,30.3,43600.0,26.6353,26.7235,26.6353,26.7235,43600.0
2015-04-28 11:05:00,30.29,30.3,30.26,30.3,41200.0,26.7146,26.7235,26.6882,26.7235,41200.0
2015-04-28 11:10:00,30.29,30.34,30.29,30.32,47400.0,26.7146,26.7587,26.7146,26.7411,47400.0
2015-04-28 11:15:00,30.31,30.37,30.3,30.35,67300.0,26.7323,26.7852,26.7235,26.7676,67300.0
2015-04-28 11:20:00,30.35,30.39,30.35,30.39,48400.0,26.7676,26.8028,26.7676,26.8028,48400.0
2015-04-28 11:25:00,30.39,30.41,30.37,30.38,87400.0,26.8028,26.8205,26.7852,26.794,87400.0
2015-04-28 11:30:00,30.38,30.41,30.35,30.4,34600.0,26.794,26.8205,26.7676,26.8117,34600.0
2015-04-28 11:35:00,30.4,30.47,30.39,30.41,57000.0,26.8117,26.8734,26.8028,26.8205,57000.0
2015-04-28 11:40:00,30.4,30.41,30.34,30.35,24400.0,26.8117,26.8205,26.7587,26.7676,24400.0
2015-04-28 11:45:00,30.35,30.35,30.3,30.33,62400.0,26.7676,26.7676,26.7235,26.7499,62400.0
2015-04-28 11:50:00,30.33,30.34,30.31,30.32,26300.0,26.7499,26.7587,26.7323,26.7411,26300.0
2015-04-28 11:55:00,30.31,30.32,30.26,30.3,29600.0,26.7323,26.7411,26.6882,26.7235,29600.0
2015-04-28 12:00:00,30.3,30.32,30.27,30.28,17700.0,26.7235,26.7411,26.697,26.7058,17700.0
2015-04-28 12:05:00,30.28,30.3,30.27,30.3,18000.0,26.7058,26.7235,26.697,26.7235,18000.0
2015-04-28 12:10:00,30.31,30.32,30.27,30.28,12600.0,26.7323,26.7411,26.697,26.7058,12600.0
2015-04-28 12:15:00,30.28,30.29,30.24,30.24,25100.0,26.7058,26.7146,26.6705,26.6705,25100.0
2015-04-28 12:20:00,30.23,30.31,30.22,30.27,129700.0,26.6617,26.7323,26.6529,26.697,129700.0
2015-04-28 12:25:00,30.27,30.29,30.24,30.25,103700.0,26.697,26.7146,26.6705,26.6794,103700.0
2015-04-28 12:30:00,30.25,30.28,30.22,30.23,62400.0,26.6794,26.7058,26.6529,26.6617,62400.0
2015-04-28 12:35:00,30.23,30.26,30.22,30.23,39200.0,26.6617,26.6882,26.6529,26.6617,39200.0
2015-04-28 12:40:00,30.23,30.3,30.22,30.3,51000.0,26.6617,26.7235,26.6529,26.7235,51000.0
2015-04-28 12:45:00,30.3,30.35,30.3,30.34,39000.0,26.7235,26.7676,26.7235,26.7587,39000.0
2015-04-28 12:50:00,30.34,30.42,30.33,30.42,45700.0,26.7587,26.8293,26.7499,26.8293,45700.0
2015-04-28 12:55:00,30.42,30.43,30.4,30.41,33900.0,26.8293,26.8381,26.8117,26.8205,33900.0
2015-04-28 13:00:00,30.4,30.4,30.35,30.39,35000.0,26.8117,26.8117,26.7676,26.8028,35000.0
2015-04-28 13:05:00,30.39,30.42,30.37,30.38,33200.0,26.8028,26.8293,26.7852,26.794,33200.0
2015-04-28 13:10:00,30.38,30.42,30.38,30.41,36300.0,26.794,26.8293,26.794,26.8205,36300.0
2015-04-28 13:15:00,30.41,30.45,30.41,30.45,19500.0,26.8205,26.8558,26.8205,26.8558,19500.0
2015-04-28 13:20:00,30.45,30.5,30.44,30.5,63300.0,26.8558,26.8999,26.8469,26.8999,63300.0
2015-04-28 13:25:00,30.5,30.5,30.48,30.49,23900.0,26.8999,26.8999,26.8822,26.891,23900.0
2015-04-28 13:30:00,30.49,30.49,30.42,30.43,101900.0,26.891,26.891,26.8293,26.8381,101900.0
2015-04-28 13:35:00,30.42,30.46,30.42,30.44,30300.0,26.8293,26.8646,26.8293,26.8469,30300.0
2015-04-28 13:40:00,30.44,30.5,30.43,30.5,32700.0,26.8469,26.8999,26.8381,26.8999,32700.0
2015-04-28 13:45:00,30.5,30.5,30.49,30.5,12600.0,26.8999,26.8999,26.891,26.8999,12600.0
2015-04-28 13:50:00,30.5,30.5,30.48,30.49,39300.0,26.8999,26.8999,26.8822,26.891,39300.0
2015-04-28 13:55:00,30.49,30.5,30.48,30.49,35900.0,26.891,26.8999,26.8822,26.891,35900.0
2015-04-28 14:00:00,30.49,30.49,30.42,30.42,26000.0,26.891,26.891,26.8293,26.8293,26000.0
2015-04-28 14:05:00,30.42,30.43,30.42,30.43,39800.0,26.8293,26.8381,26.8293,26.8381,39800.0
2015-04-28 14:10:00,30.42,30.43,30.4,30.42,53100.0,26.8293,26.8381,26.8117,26.8293,53100.0
2015-04-28 14:15:00,30.41,30.42,30.36,30.37,48100.0,26.8205,26.8293,26.7764,26.7852,48100.0
2015-04-28 14:20:00,30.37,30.38,30.34,30.38,69800.0,26.7852,26.794,26.7587,26.794,69800.0
2015-04-28 14:25:00,30.38,30.42,30.37,30.42,35800.0,26.794,26.8293,26.7852,26.8293,35800.0
2015-04-28 14:30:00,30.42,30.45,30.4,30.45,47300.0,26.8293,26.8558,26.8117,26.8558,47300.0
2015-04-28 14:35:00,30.45,30.46,30.43,30.45,51700.0,26.8558,26.8646,26.8381,26.8558,51700.0
2015-04-28 14:40:00,30.45,30.47,30.44,30.46,71000.0,26.8558,26.8734,26.8469,26.8646,71000.0
2015-04-28 14:45:00,30.46,30.46,30.45,30.46,15200.0,26.8646,26.8646,26.8558,26.8646,15200.0
2015-04-28 14:50:00,30.46,30.46,30.41,30.42,41000.0,26.8646,26.8646,26.8205,26.8293,41000.0
2015-04-28 14:55:00,30.43,30.47,30.42,30.46,41900.0,26.8381,26.8734,26.8293,26.8646,41900.0
2015-04-28 15:00:00,30.45,30.48,30.44,30.48,33800.0,26.8558,26.8822,26.8469,26.8822,33800.0
2015-04-28 15:05:00,30.48,30.5,30.47,30.5,45400.0,26.8822,26.8999,26.8734,26.8999,45400.0
2015-04-28 15:10:00,30.5,30.52,30.49,30.52,34500.0,26.8999,26.9175,26.891,26.9175,34500.0
2015-04-28 15:15:00,30.52,30.52,30.48,30.48,73100.0,26.9175,26.9175,26.8822,26.8822,73100.0
2015-04-28 15:20:00,30.48,30.5,30.46,30.48,41100.0,26.8822,26.8999,26.8646,26.8822,41100.0
2015-04-28 15:25:00,30.48,30.48,30.46,30.48,75100.0,26.8822,26.8822,26.8646,26.8822,75100.0
2015-04-28 15:30:00,30.48,30.5,30.47,30.5,53100.0,26.8822,26.8999,26.8734,26.8999,53100.0
2015-04-28 15:35:00,30.5,30.5,30.48,30.49,68500.0,26.8999,26.8999,26.8822,26.891,68500.0
2015-04-28 15:40:00,30.5,30.51,30.49,30.51,44800.0,26.8999,26.9087,26.891,26.9087,44800.0
2015-04-28 15:45:00,30.51,30.51,30.47,30.48,93600.0,26.9087,26.9087,26.8734,26.8822,93600.0
2015-04-28 15:50:00,30.47,30.48,30.44,30.44,225800.0,26.8734,26.8822,26.8469,26.8469,225800.0
2015-04-28 15:55:00,30.45,30.5,30.44,30.5,439300.0,26.8558,26.8999,26.8469,26.8999,439300.0
2015-04-29 09:30:00,30.47,30.64,30.29,30.55,150000.0,26.8734,27.0233,26.7146,26.944,150000.0
2015-04-29 09:35:00,30.56,30.73,30.54,30.7,105100.0,26.9528,27.1027,26.9351,27.0763,105100.0
2015-04-29 09:40:00,30.72,31.0,30.69,30.99,272100.0,27.0939,27.3408,27.0674,27.332,272100.0
2015-04-29 09:45:00,30.97,31.13,30.94,31.0,414400.0,27.3144,27.4555,27.2879,27.3408,414400.0
2015-04-29 09:50:00,31.0,31.0,30.85,30.94,236300.0,27.3408,27.3408,27.2085,27.2879,236300.0
2015-04-29 09:55:00,30.94,30.95,30.76,30.76,104000.0,27.2879,27.2967,27.1292,27.1292,104000.0
2015-04-29 10:00:00,30.76,30.81,30.73,30.78,119100.0,27.1292,27.1733,27.1027,27.1468,119100.0
2015-04-29 10:05:00,30.78,30.79,30.55,30.59,248600.0,27.1468,27.1556,26.944,26.9792,248600.0
2015-04-29 10:10:00,30.6,30.68,30.57,30.68,103300.0,26.9881,27.0586,26.9616,27.0586,103300.0
2015-04-29 10:15:00,30.67,30.77,30.64,30.77,119000.0,27.0498,27.138,27.0233,27.138,119000.0
2015-04-29 10:20:00,30.76,30.79,30.68,30.7,188200.0,27.1292,27.1556,27.0586,27.0763,188200.0
2015-04-29 10:25:00,30.68,30.68,30.62,30.65,90300.0,27.0586,27.0586,27.0057,27.0322,90300.0
2015-04-29 10:30:00,30.64,30.7,30.64,30.7,74000.0,27.0233,27.0763,27.0233,27.0763,74000.0
2015-04-29 10:35:00,30.7,30.7,30.64,30.66,49300.0,27.0763,27.0763,27.0233,27.041,49300.0
2015-04-29 10:40:00,30.67,30.68,30.64,30.68,96100.0,27.0498,27.0586,27.0233,27.0586,96100.0
2015-04-29 10:45:00,30.68,30.69,30.64,30.64,58100.0,27.0586,27.0674,27.0233,27.0233,58100.0
2015-04-29 10:50:00,30.64,30.66,30.61,30.63,67500.0,27.0233,27.041,26.9969,27.0145,67500.0
2015-04-29 10:55:00,30.62,30.66,30.59,30.62,56800.0,27.0057,27.041,26.9792,27.0057,56800.0
2015-04-29 11:00:00,30.62,30.67,30.62,30.65,46600.0,27.0057,27.0498,27.0057,27.0322,46600.0
2015-04-29 11:05:00,30.65,30.7,30.65,30.69,95400.0,27.0322,27.0763,27.0322,27.0674,95400.0
2015-04-29 11:10:00,30.7,30.74,30.67,30.67,47200.0,27.0763,27.1115,27.0498,27.0498,47200.0
2015-04-29 11:15:00,30.67,30.71,30.67,30.69,29600.0,27.0498,27.0851,27.0498,27.0674,29600.0
2015-04-29 11:20:00,30.69,30.7,30.65,30.65,32100.0,27.0674,27.0763,27.0322,27.0322,32100.0
2015-04-29 11:25:00,30.65,30.68,30.64,30.65,50400.0,27.0322,27.0586,27.0233,27.0322,50400.0
2015-04-29 11:30:00,30.65,30.66,30.6,30.63,50300.0,27.0322,27.041,26.9881,27.0145,50300.0
2015-04-29 11:35:00,30.62,30.63,30.6,30.61,85000.0,27.0057,27.0145,26.9881,26.9969,85000.0
2015-04-29 11:40:00,30.62,30.66,30.61,30.66,22800.0,27.0057,27.041,26.9969,27.041,22800.0
2015-04-29 11:45:00,30.66,30.68,30.65,30.67,13900.0,27.041,27.0586,27.0322,27.0498,13900.0
2015-04-29 11:50:00,30.68,30.7,30.67,30.7,46900.0,27.0586,27.0763,27.0498,27.0763,46900.0
2015-04-29 11:55:00,30.7,30.71,30.68,30.7,48500.0,27.0763,27.0851,27.0586,27.0763,48500.0
2015-04-29 12:00:00,30.7,30.71,30.68,30.68,48800.0,27.0763,27.0851,27.0586,27.0586,48800.0
2015-04-29 12:05:00,30.69,30.69,30.64,30.64,71200.0,27.0674,27.0674,27.0233,27.0233,71200.0
2015-04-29 12:10:00,30.64,30.64,30.58,30.61,37500.0,27.0233,27.0233,26.9704,26.9969,37500.0
2015-04-29 12:15:00,30.61,30.62,30.57,30.59,25200.0,26.9969,27.0057,26.9616,26.9792,25200.0
2015-04-29 12:20:00,30.59,30.64,30.59,30.64,22900.0,26.9792,27.0233,26.9792,27.0233,22900.0
2015-04-29 12:25:00,30.63,30.65,30.62,30.64,90100.0,27.0145,27.0322,27.0057,27.0233,90100.0
2015-04-29 12:30:00,30.63,30.65,30.62,30.65,35800.0,27.0145,27.0322,27.0057,27.0322,35800.0
2015-04-29 12:35:00,30.65,30.66,30.62,30.63,39300.0,27.0322,27.041,27.0057,27.0145,39300.0
2015-04-29 12:40:00,30.63,30.67,30.62,30.65,32400.0,27.0145,27.0498,27.0057,27.0322,32400.0
2015-04-29 12:45:00,30.66,30.66,30.65,30.66,51900.0,27.041,27.041,27.0322,27.041,51900.0
2015-04-29 12:50:00,30.65,30.67,30.64,30.65,15400.0,27.0322,27.0498,27.0233,27.0322,15400.0
2015-04-29 12:55:00,30.65,30.68,30.64,30.65,49100.0,27.0322,27.0586,27.0233,27.0322,49100.0
2015-04-29 13:00:00,30.66,30.67,30.64,30.65,78500.0,27.041,27.0498,27.0233,27.0322,78500.0
2015-04-29 13:05:00,30.66,30.69,30.64,30.65,25600.0,27.041,27.0674,27.0233,27.0322,25600.0
2015-04-29 13:10:00,30.65,30.67,30.64,30.66,21500.0,27.0322,27.0498,27.0233,27.041,21500.0
2015-04-29 13:15:00,30.67,30.68,30.64,30.65,56400.0,27.0498,27.0586,27.0233,27.0322,56400.0
2015-04-29 13:20:00,30.65,30.67,30.62,30.63,128000.0,27.0322,27.0498,27.0057,27.0145,128000.0
2015-04-29 13:25:00,30.63,30.64,30.6,30.61,35100.0,27.0145,27.0233,26.9881,26.9969,35100.0
2015-04-29 13:30:00,30.61,30.63,30.6,30.63,42900.0,26.9969,27.0145,26.9881,27.0145,42900.0
2015-04-29 13:35:00,30.62,30.66,30.62,30.66,66800.0,27.0057,27.041,27.0057,27.041,66800.0
2015-04-29 13:40:00,30.65,30.68,30.65,30.66,36500.0,27.0322,27.0586,27.0322,27.041,36500.0
2015-04-29 13:45:00,30.67,30.67,30.64,30.65,28600.0,27.0498,27.0498,27.0233,27.0322,28600.0
2015-04-29 13:50:00,30.65,30.67,30.64,30.65,41900.0,27.0322,27.0498,27.0233,27.0322,41900.0
2015-04-29 13:55:00,30.66,30.72,30.65,30.69,38700.0,27.041,27.0939,27.0322,27.0674,38700.0
2015-04-29 14:00:00,30.69,30.8,30.6,30.71,109800.0,27.0674,27.1644,26.9881,27.0851,109800.0
2015-04-29 14:05:00,30.71,30.75,30.64,30.66,68700.0,27.0851,27.1203,27.0233,27.041,68700.0
2015-04-29 14:10:00,30.66,30.7,30.61,30.65,73200.0,27.041,27.0763,26.9969,27.0322,73200.0
2015-04-29 14:15:00,30.66,30.8,30.64,30.8,86500.0,27.041,27.1644,27.0233,27.1644,86500.0
2015-04-29 14:20:00,30.8,30.87,30.77,30.85,62200.0,27.1644,27.2262,27.138,27.2085,62200.0
2015-04-29 14:25:00,30.86,30.88,30.78,30.82,50500.0,27.2174,27.235,27.1468,27.1821,50500.0
2015-04-29 14:30:00,30.82,30.91,30.81,30.9,53600.0,27.1821,27.2615,27.1733,27.2526,53600.0
2015-04-29 14:35:00,30.9,30.91,30.85,30.88,55700.0,27.2526,27.2615,27.2085,27.235,55700.0
2015-04-29 14:40:00,30.89,30.91,30.87,30.89,44500.0,27.2438,27.2615,27.2262,27.2438,44500.0
2015-04-29 14:45:00,30.89,30.9,30.83,30.85,66500.0,27.2438,27.2526,27.1909,27.2085,66500.0
2015-04-29 14:50:00,30.86,30.87,30.83,30.84,62200.0,27.2174,27.2262,27.1909,27.1997,62200.0
2015-04-29 14:55:00,30.85,30.87,30.84,30.87,111000.0,27.2085,27.2262,27.1997,27.2262,111000.0
2015-04-29 15:00:00,30.87,30.9,30.82,30.84,95300.0,27.2262,27.2526,27.1821,27.1997,95300.0
2015-04-29 15:05:00,30.84,30.85,30.8,30.84,31500.0,27.1997,27.2085,27.1644,27.1997,31500.0
2015-04-29 15:10:00,30.84,30.89,30.76,30.89,153000.0,27.1997,27.2438,27.1292,27.2438,153000.0
2015-04-29 15:15:00,30.88,30.89,30.83,30.88,51800.0,27.235,27.2438,27.1909,27.235,51800.0
2015-04-29 15:20:00,30.89,30.9,30.87,30.89,47000.0,27.2438,27.2526,27.2262,27.2438,47000.0
2015-04-29 15:25:00,30.89,30.89,30.85,30.88,43300.0,27.2438,27.2438,27.2085,27.235,43300.0
2015-04-29 15:30:00,30.88,30.9,30.85,30.87,57900.0,27.235,27.2526,27.2085,27.2262,57900.0
2015-04-29 15:35:00,30.87,30.91,30.86,30.87,61400.0,27.2262,27.2615,27.2174,27.2262,61400.0
2015-04-29 15:40:00,30.87,30.87,30.81,30.82,53300.0,27.2262,27.2262,27.1733,27.1821,53300.0
2015-04-29 15:45:00,30.81,30.82,30.78,30.79,133400.0,27.1733,27.1821,27.1468,27.1556,133400.0
2015-04-29 15:50:00,30.79,30.8,30.76,30.8,73300.0,27.1556,27.1644,27.1292,27.1644,73300.0
2015-04-29 15:55:00,30.79,30.85,30.79,30.82,243800.0,27.1556,27.2085,27.1556,27.1821,243800.0
2015-04-30 09:30:00,30.78,31.09,30.75,31.09,228300.0,27.1468,27.4202,27.1203,27.4202,228300.0
2015-04-30 09:35:00,31.09,31.1,30.96,31.01,81200.0,27.4202,27.429,27.3056,27.3497,81200.0
2015-04-30 09:40:00,31.01,31.07,30.89,30.94,116600.0,27.3497,27.4026,27.2438,27.2879,116600.0
2015-04-30 09:45:00,30.93,31.0,30.9,30.94,64200.0,27.2791,27.3408,27.2526,27.2879,64200.0
2015-04-30 09:50:00,30.93,30.93,30.82,30.89,72200.0,27.2791,27.2791,27.1821,27.2438,72200.0
2015-04-30 09:55:00,30.89,30.89,30.72,30.73,242500.0,27.2438,27.2438,27.0939,27.1027,242500.0
2015-04-30 10:00:00,30.71,30.74,30.66,30.71,62100.0,27.0851,27.1115,27.041,27.0851,62100.0
2015-04-30 10:05:00,30.71,30.77,30.68,30.72,69800.0,27.0851,27.138,27.0586,27.0939,69800.0
2015-04-30 10:10:00,30.72,30.74,30.69,30.71,72300.0,27.0939,27.1115,27.0674,27.0851,72300.0
2015-04-30 10:15:00,30.71,30.71,30.65,30.67,57600.0,27.0851,27.0851,27.0322,27.0498,57600.0
2015-04-30 10:20:00,30.67,30.69,30.59,30.6,48200.0,27.0498,27.0674,26.9792,26.9881,48200.0
2015-04-30 10:25:00,30.61,30.66,30.58,30.63,29100.0,26.9969,27.041,26.9704,27.0145,29100.0
2015-04-30 10:30:00,30.63,30.66,30.6,30.62,61900.0,27.0145,27.041,26.9881,27.0057,61900.0
2015-04-30 10:35:00,30.62,30.64,30.58,30.59,56800.0,27.0057,27.0233,26.9704,26.9792,56800.0
2015-04-30 10:40:00,30.59,30.61,30.56,30.6,49400.0,26.9792,26.9969,26.9528,26.9881,49400.0
2015-04-30 10:45:00,30.59,30.68,30.59,30.67,90900.0,26.9792,27.0586,26.9792,27.0498,90900.0
2015-04-30 10:50:00,30.67,30.67,30.6,30.6,93700.0,27.0498,27.0498,26.9881,26.9881,93700.0
2015-04-30 10:55:00,30.59,30.61,30.55,30.59,58400.0,26.9792,26.9969,26.944,26.9792,58400.0
2015-04-30 11:00:00,30.59,30.66,30.59,30.66,51000.0,26.9792,27.041,26.9792,27.041,51000.0
2015-04-30 11:05:00,30.66,30.74,30.66,30.72,44100.0,27.041,27.1115,27.041,27.0939,44100.0
2015-04-30 11:10:00,30.73,30.78,30.72,30.75,65900.0,27.1027,27.1468,27.0939,27.1203,65900.0
2015-04-30 11:15:00,30.76,30.81,30.72,30.81,82200.0,27.1292,27.1733,27.0939,27.1733,82200.0
2015-04-30 11:20:00,30.8,30.85,30.79,30.83,28200.0,27.1644,27.2085,27.1556,27.1909,28200.0
2015-04-30 11:25:00,30.83,30.84,30.78,30.8,67600.0,27.1909,27.1997,27.1468,27.1644,67600.0
2015-04-30 11:30:00,30.81,30.89,30.81,30.87,45200.0,27.1733,27.2438,27.1733,27.2262,45200.0
2015-04-30 11:35:00,30.86,30.86,30.79,30.81,17300.0,27.2174,27.2174,27.1556,27.1733,17300.0
2015-04-30 11:40:00,30.81,30.81,30.78,30.79,14200.0,27.1733,27.1733,27.1468,27.1556,14200.0
2015-04-30 11:45:00,30.79,30.82,30.77,30.77,26000.0,27.1556,27.1821,27.138,27.138,26000.0
2015-04-30 11:50:00,30.77,30.84,30.76,30.84,77300.0,27.138,27.1997,27.1292,27.1997,77300.0
2015-04-30 11:55:00,30.85,30.86,30.79,30.79,353100.0,27.2085,27.2174,27.1556,27.1556,353100.0
2015-04-30 12:00:00,30.79,30.81,30.78,30.81,42000.0,27.1556,27.1733,27.1468,27.1733,42000.0
2015-04-30 12:05:00,30.8,30.84,30.79,30.81,39400.0,27.1644,27.1997,27.1556,27.1733,39400.0
2015-04-30 12:10:00,30.81,30.88,30.81,30.86,47100.0,27.1733,27.235,27.1733,27.2174,47100.0
2015-04-30 12:15:00,30.85,30.89,30.85,30.86,20900.0,27.2085,27.2438,27.2085,27.2174,20900.0
2015-04-30 12:20:00,30.86,30.86,30.81,30.85,13600.0,27.2174,27.2174,27.1733,27.2085,13600.0
2015-04-30 12:25:00,30.85,30.86,30.79,30.85,92600.0,27.2085,27.2174,27.1556,27.2085,92600.0
2015-04-30 12:30:00,30.85,30.88,30.82,30.88,96800.0,27.2085,27.235,27.1821,27.235,96800.0
2015-04-30 12:35:00,30.88,30.88,30.82,30.83,27500.0,27.235,27.235,27.1821,27.1909,27500.0
2015-04-30 12:40:00,30.84,30.85,30.82,30.83,60700.0,27.1997,27.2085,27.1821,27.1909,60700.0
2015-04-30 12:45:00,30.83,30.83,30.8,30.82,26500.0,27.1909,27.1909,27.1644,27.1821,26500.0
2015-04-30 12:50:00,30.82,30.83,30.77,30.83,74600.0,27.1821,27.1909,27.138,27.1909,74600.0
2015-04-30 12:55:00,30.83,30.87,30.82,30.86,24900.0,27.1909,27.2262,27.1821,27.2174,24900.0
2015-04-30 13:00:00,30.85,30.88,30.82,30.88,27900.0,27.2085,27.235,27.1821,27.235,27900.0
2015-04-30 13:05:00,30.88,30.9,30.87,30.88,21900.0,27.235,27.2526,27.2262,27.235,21900.0
2015-04-30 13:10:00,30.88,30.88,30.85,30.88,14600.0,27.235,27.235,27.2085,27.235,14600.0
2015-04-30 13:15:00,30.87,30.87,30.82,30.86,20800.0,27.2262,27.2262,27.1821,27.2174,20800.0
2015-04-30 13:20:00,30.86,30.87,30.82,30.84,43000.0,27.2174,27.2262,27.1821,27.1997,43000.0
2015-04-30 13:25:00,30.85,30.88,30.82,30.87,45300.0,27.2085,27.235,27.1821,27.2262,45300.0
2015-04-30 13:30:00,30.87,30.92,30.86,30.92,31800.0,27.2262,27.2703,27.2174,27.2703,31800.0
2015-04-30 13:35:00,30.91,30.92,30.85,30.85,28300.0,27.2615,27.2703,27.2085,27.2085,28300.0
2015-04-30 13:40:00,30.85,30.89,30.84,30.87,60100.0,27.2085,27.2438,27.1997,27.2262,60100.0
2015-04-30 13:45:00,30.88,30.88,30.84,30.85,43700.0,27.235,27.235,27.1997,27.2085,43700.0
2015-04-30 13:50:00,30.85,30.87,30.84,30.87,47700.0,27.2085,27.2262,27.1997,27.2262,47700.0
2015-04-30 13:55:00,30.87,30.87,30.81,30.82,29000.0,27.2262,27.2262,27.1733,27.1821,29000.0
2015-04-30 14:00:00,30.82,30.86,30.77,30.8,200600.0,27.1821,27.2174,27.138,27.1644,200600.0
2015-04-30 14:05:00,30.79,30.79,30.72,30.72,100700.0,27.1556,27.1556,27.0939,27.0939,100700.0
2015-04-30 14:10:00,30.73,30.79,30.72,30.74,79000.0,27.1027,27.1556,27.0939,27.1115,79000.0
2015-04-30 14:15:00,30.74,30.75,30.72,30.72,39300.0,27.1115,27.1203,27.0939,27.0939,39300.0
2015-04-30 14:20:00,30.71,30.75,30.63,30.66,166400.0,27.0851,27.1203,27.0145,27.041,166400.0
2015-04-30 14:25:00,30.66,30.72,30.65,30.71,77300.0,27.041,27.0939,27.0322,27.0851,77300.0
2015-04-30 14:30:00,30.71,30.72,30.66,30.67,60100.0,27.0851,27.0939,27.041,27.0498,60100.0
2015-04-30 14:35:00,30.66,30.68,30.66,30.68,79400.0,27.041,27.0586,27.041,27.0586,79400.0
2015-04-30 14:40:00,30.68,30.68,30.62,30.65,67400.0,27.0586,27.0586,27.0057,27.0322,67400.0
2015-04-30 14:45:00,30.65,30.66,30.6,30.62,42200.0,27.0322,27.041,26.9881,27.0057,42200.0
2015-04-30 14:50:00,30.62,30.63,30.59,30.6,34600.0,27.0057,27.0145,26.9792,26.9881,34600.0
2015-04-30 14:55:00,30.59,30.6,30.55,30.6,92300.0,26.9792,26.9881,26.944,26.9881,92300.0
2015-04-30 15:00:00,30.6,30.61,30.46,30.49,222300.0,26.9881,26.9969,26.8646,26.891,222300.0
2015-04-30 15:05:00,30.49,30.49,30.43,30.44,85000.0,26.891,26.891,26.8381,26.8469,85000.0
2015-04-30 15:10:00,30.43,30.49,30.4,30.48,151400.0,26.8381,26.891,26.8117,26.8822,151400.0
2015-04-30 15:15:00,30.49,30.54,30.48,30.52,71500.0,26.891,26.9351,26.8822,26.9175,71500.0
2015-04-30 15:20:00,30.53,30.55,30.5,30.53,53900.0,26.9263,26.944,26.8999,26.9263,53900.0
2015-04-30 15:25:00,30.52,30.52,30.45,30.5,70400.0,26.9175,26.9175,26.8558,26.8999,70400.0
2015-04-30 15:30:00,30.51,30.55,30.47,30.54,62100.0,26.9087,26.944,26.8734,26.9351,62100.0
2015-04-30 15:35:00,30.53,30.58,30.52,30.55,73400.0,26.9263,26.9704,26.9175,26.944,73400.0
2015-04-30 15:40:00,30.55,30.55,30.47,30.48,68000.0,26.944,26.944,26.8734,26.8822,68000.0
2015-04-30 15:45:00,30.48,30.5,30.45,30.46,184000.0,26.8822,26.8999,26.8558,26.8646,184000.0
2015-04-30 15:50:00,30.46,30.48,30.45,30.46,154200.0,26.8646,26.8822,26.8558,26.8646,154200.0
2015-04-30 15:55:00,30.46,30.49,30.45,30.48,285100.0,26.8646,26.891,26.8558,26.8822,285100.0
2015-05-01 09:30:00,30.67,30.79,30.62,30.66,97100.0,27.0498,27.1556,27.0057,27.041,97100.0
2015-05-01 09:35:00,30.67,30.71,30.63,30.64,41700.0,27.0498,27.0851,27.0145,27.0233,41700.0
2015-05-01 09:40:00,30.65,30.82,30.63,30.79,135300.0,27.0322,27.1821,27.0145,27.1556,135300.0
2015-05-01 09:45:00,30.79,30.81,30.75,30.79,80700.0,27.1556,27.1733,27.1203,27.1556,80700.0
2015-05-01 09:50:00,30.8,30.83,30.76,30.81,102900.0,27.1644,27.1909,27.1292,27.1733,102900.0
2015-05-01 09:55:00,30.81,30.81,30.74,30.76,124300.0,27.1733,27.1733,27.1115,27.1292,124300.0
2015-05-01 10:00:00,30.76,30.83,30.71,30.81,72100.0,27.1292,27.1909,27.0851,27.1733,72100.0
2015-05-01 10:05:00,30.82,30.82,30.75,30.77,31700.0,27.1821,27.1821,27.1203,27.138,31700.0
2015-05-01 10:10:00,30.78,30.85,30.75,30.85,49700.0,27.1468,27.2085,27.1203,27.2085,49700.0
2015-05-01 10:15:00,30.84,30.9,30.81,30.89,30800.0,27.1997,27.2526,27.1733,27.2438,30800.0
2015-05-01 10:20:00,30.89,30.91,30.88,30.9,26700.0,27.2438,27.2615,27.235,27.2526,26700.0
2015-05-01 10:25:00,30.89,30.93,30.83,30.84,31000.0,27.2438,27.2791,27.1909,27.1997,31000.0
2015-05-01 10:30:00,30.85,30.91,30.82,30.82,53500.0,27.2085,27.2615,27.1821,27.1821,53500.0
2015-05-01 10:35:00,30.83,30.83,30.75,30.78,70800.0,27.1909,27.1909,27.1203,27.1468,70800.0
2015-05-01 10:40:00,30.77,30.78,30.74,30.78,85800.0,27.138,27.1468,27.1115,27.1468,85800.0
2015-05-01 10:45:00,30.78,30.82,30.77,30.79,30500.0,27.1468,27.1821,27.138,27.1556,30500.0
2015-05-01 10:50:00,30.79,30.84,30.78,30.84,39300.0,27.1556,27.1997,27.1468,27.1997,39300.0
2015-05-01 10:55:00,30.84,30.84,30.8,30.83,99700.0,27.1997,27.1997,27.1644,27.1909,99700.0
2015-05-01 11:00:00,30.83,30.87,30.83,30.86,53800.0,27.1909,27.2262,27.1909,27.2174,53800.0
2015-05-01 11:05:00,30.86,30.86,30.8,30.8,27200.0,27.2174,27.2174,27.1644,27.1644,27200.0
2015-05-01 11:10:00,30.8,30.81,30.77,30.8,48900.0,27.1644,27.1733,27.138,27.1644,48900.0
2015-05-01 11:15:00,30.8,30.8,30.75,30.78,41100.0,27.1644,27.1644,27.1203,27.1468,41100.0
2015-05-01 11:20:00,30.78,30.8,30.75,30.77,42900.0,27.1468,27.1644,27.1203,27.138,42900.0
2015-05-01 11:25:00,30.77,30.82,30.77,30.81,43400.0,27.138,27.1821,27.138,27.1733,43400.0
2015-05-01 11:30:00,30.82,30.83,30.78,30.79,42100.0,27.1821,27.1909,27.1468,27.1556,42100.0
2015-05-01 11:35:00,30.78,30.81,30.76,30.79,29500.0,27.1468,27.1733,27.1292,27.1556,29500.0
2015-05-01 11:40:00,30.79,30.79,30.74,30.76,53500.0,27.1556,27.1556,27.1115,27.1292,53500.0
2015-05-01 11:45:00,30.75,30.75,30.71,30.72,46300.0,27.1203,27.1203,27.0851,27.0939,46300.0
2015-05-01 11:50:00,30.71,30.73,30.69,30.71,62500.0,27.0851,27.1027,27.0674,27.0851,62500.0
2015-05-01 11:55:00,30.71,30.81,30.71,30.78,130900.0,27.0851,27.1733,27.0851,27.1468,130900.0
2015-05-01 12:00:00,30.78,30.79,30.74,30.76,21600.0,27.1468,27.1556,27.1115,27.1292,21600.0
2015-05-01 12:05:00,30.75,30.76,30.69,30.71,51400.0,27.1203,27.1292,27.0674,27.0851,51400.0
2015-05-01 12:10:00,30.71,30.72,30.68,30.69,13200.0,27.0851,27.0939,27.0586,27.0674,13200.0
2015-05-01 12:15:00,30.69,30.73,30.68,30.73,32900.0,27.0674,27.1027,27.0586,27.1027,32900.0
2015-05-01 12:20:00,30.72,30.79,30.71,30.77,64900.0,27.0939,27.1556,27.0851,27.138,64900.0
2015-05-01 12:25:00,30.78,30.82,30.78,30.81,39800.0,27.1468,27.1821,27.1468,27.1733,39800.0
2015-05-01 12:30:00,30.81,30.83,30.8,30.82,43600.0,27.1733,27.1909,27.1644,27.1821,43600.0
2015-05-01 12:35:00,30.82,30.86,30.8,30.86,53400.0,27.1821,27.2174,27.1644,27.2174,53400.0
2015-05-01 12:40:00,30.86,30.88,30.82,30.87,59100.0,27.2174,27.235,27.1821,27.2262,59100.0
2015-05-01 12:45:00,30.88,30.88,30.84,30.85,35400.0,27.235,27.235,27.1997,27.2085,35400.0
2015-05-01 12:50:00,30.84,30.85,30.82,30.83,14200.0,27.1997,27.2085,27.1821,27.1909,14200.0
2015-05-01 12:55:00,30.83,30.83,30.81,30.83,10100.0,27.1909,27.1909,27.1733,27.1909,10100.0
2015-05-01 13:00:00,30.83,30.84,30.79,30.84,24300.0,27.1909,27.1997,27.1556,27.1997,24300.0
2015-05-01 13:05:00,30.83,30.84,30.81,30.81,9200.0,27.1909,27.1997,27.1733,27.1733,9200.0
2015-05-01 13:10:00,30.82,30.83,30.8,30.8,24000.0,27.1821,27.1909,27.1644,27.1644,24000.0
2015-05-01 13:15:00,30.81,30.83,30.8,30.82,17700.0,27.1733,27.1909,27.1644,27.1821,17700.0
2015-05-01 13:20:00,30.81,30.82,30.77,30.78,22600.0,27.1733,27.1821,27.138,27.1468,22600.0
2015-05-01 13:25:00,30.78,30.79,30.77,30.77,13800.0,27.1468,27.1556,27.138,27.138,13800.0
2015-05-01 13:30:00,30.77,30.79,30.75,30.75,16500.0,27.138,27.1556,27.1203,27.1203,16500.0
2015-05-01 13:35:00,30.75,30.78,30.73,30.77,17600.0,27.1203,27.1468,27.1027,27.138,17600.0
2015-05-01 13:40:00,30.77,30.77,30.71,30.73,39800.0,27.138,27.138,27.0851,27.1027,39800.0
2015-05-01 13:45:00,30.73,30.76,30.73,30.76,9300.0,27.1027,27.1292,27.1027,27.1292,9300.0
2015-05-01 13:50:00,30.76,30.83,30.75,30.79,66100.0,27.1292,27.1909,27.1203,27.1556,66100.0
2015-05-01 13:55:00,30.8,30.81,30.79,30.79,14600.0,27.1644,27.1733,27.1556,27.1556,14600.0
2015-05-01 14:00:00,30.79,30.8,30.77,30.77,14700.0,27.1556,27.1644,27.138,27.138,14700.0
2015-05-01 14:05:00,30.76,30.78,30.75,30.75,24400.0,27.1292,27.1468,27.1203,27.1203,24400.0
2015-05-01 14:10:00,30.76,30.77,30.74,30.75,14800.0,27.1292,27.138,27.1115,27.1203,14800.0
2015-05-01 14:15:00,30.75,30.76,30.71,30.74,35200.0,27.1203,27.1292,27.0851,27.1115,35200.0
2015-05-01 14:20:00,30.74,30.75,30.73,30.75,20800.0,27.1115,27.1203,27.1027,27.1203,20800.0
2015-05-01 14:25:00,30.75,30.78,30.74,30.78,38100.0,27.1203,27.1468,27.1115,27.1468,38100.0
2015-05-01 14:30:00,30.78,30.78,30.75,30.76,19500.0,27.1468,27.1468,27.1203,27.1292,19500.0
2015-05-01 14:35:00,30.76,30.76,30.73,30.76,27000.0,27.1292,27.1292,27.1027,27.1292,27000.0
2015-05-01 14:40:00,30.75,30.76,30.74,30.74,13500.0,27.1203,27.1292,27.1115,27.1115,13500.0
2015-05-01 14:45:00,30.74,30.75,30.72,30.74,17300.0,27.1115,27.1203,27.0939,27.1115,17300.0
2015-05-01 14:50:00,30.74,30.74,30.66,30.67,47400.0,27.1115,27.1115,27.041,27.0498,47400.0
2015-05-01 14:55:00,30.67,30.68,30.65,30.68,30900.0,27.0498,27.0586,27.0322,27.0586,30900.0
2015-05-01 15:00:00,30.68,30.72,30.68,30.71,42100.0,27.0586,27.0939,27.0586,27.0851,42100.0
2015-05-01 15:05:00,30.71,30.73,30.7,30.71,29800.0,27.0851,27.1027,27.0763,27.0851,29800.0
2015-05-01 15:10:00,30.71,30.72,30.69,30.7,22500.0,27.0851,27.0939,27.0674,27.0763,22500.0
2015-05-01 15:15:00,30.7,30.71,30.69,30.7,37500.0,27.0763,27.0851,27.0674,27.0763,37500.0
2015-05-01 15:20:00,30.7,30.7,30.66,30.69,42700.0,27.0763,27.0763,27.041,27.0674,42700.0
2015-05-01 15:25:00,30.68,30.69,30.63,30.65,51600.0,27.0586,27.0674,27.0145,27.0322,51600.0
2015-05-01 15:30:00,30.65,30.66,30.63,30.65,74200.0,27.0322,27.041,27.0145,27.0322,74200.0
2015-05-01 15:35:00,30.64,30.66,30.63,30.63,48800.0,27.0233,27.041,27.0145,27.0145,48800.0
2015-05-01 15:40:00,30.64,30.68,30.63,30.65,82000.0,27.0233,27.0586,27.0145,27.0322,82000.0
2015-05-01 15:45:00,30.65,30.66,30.64,30.66,53900.0,27.0322,27.041,27.0233,27.041,53900.0
2015-05-01 15:50:00,30.66,30.67,30.65,30.67,172400.0,27.041,27.0498,27.0322,27.0498,172400.0
2015-05-01 15:55:00,30.66,30.73,30.66,30.71,177500.0,27.041,27.1027,27.041,27.0851,177500.0
2015-05-04 09:30:00,30.75,30.78,30.6,30.6,70200.0,27.1203,27.1468,26.9881,26.9881,70200.0
2015-05-04 09:35:00,30.61,30.77,30.61,30.66,41400.0,26.9969,27.138,26.9969,27.041,41400.0
2015-05-04 09:40:00,30.66,30.79,30.66,30.76,29800.0,27.041,27.1556,27.041,27.1292,29800.0
2015-05-04 09:45:00,30.77,30.79,30.71,30.71,31400.0,27.138,27.1556,27.0851,27.0851,31400.0
2015-05-04 09:50:00,30.72,30.76,30.71,30.74,41500.0,27.0939,27.1292,27.0851,27.1115,41500.0
2015-05-04 09:55:00,30.73,30.74,30.68,30.73,46100.0,27.1027,27.1115,27.0586,27.1027,46100.0
2015-05-04 10:00:00,30.72,30.72,30.66,30.71,56600.0,27.0939,27.0939,27.041,27.0851,56600.0
2015-05-04 10:05:00,30.71,30.72,30.66,30.67,125300.0,27.0851,27.0939,27.041,27.0498,125300.0
2015-05-04 10:10:00,30.67,30.69,30.64,30.69,62000.0,27.0498,27.0674,27.0233,27.0674,62000.0
2015-05-04 10:15:00,30.69,30.69,30.62,30.63,55400.0,27.0674,27.0674,27.0057,27.0145,55400.0
2015-05-04 10:20:00,30.64,30.7,30.63,30.68,24500.0,27.0233,27.0763,27.0145,27.0586,24500.0
2015-05-04 10:25:00,30.68,30.69,30.66,30.68,13100.0,27.0586,27.0674,27.041,27.0586,13100.0
2015-05-04 10:30:00,30.68,30.73,30.68,30.72,26800.0,27.0586,27.1027,27.0586,27.0939,26800.0
2015-05-04 10:35:00,30.73,30.73,30.68,30.69,24000.0,27.1027,27.1027,27.0586,27.0674,24000.0
2015-05-04 10:40:00,30.69,30.74,30.68,30.74,34400.0,27.0674,27.1115,27.0586,27.1115,34400.0
2015-05-04 10:45:00,30.74,30.78,30.72,30.78,27300.0,27.1115,27.1468,27.0939,27.1468,27300.0
2015-05-04 10:50:00,30.77,30.79,30.75,30.76,21500.0,27.138,27.1556,27.1203,27.1292,21500.0
2015-05-04 10:55:00,30.76,30.79,30.74,30.78,34600.0,27.1292,27.1556,27.1115,27.1468,34600.0
2015-05-04 11:00:00,30.78,30.84,30.75,30.84,73100.0,27.1468,27.1997,27.1203,27.1997,73100.0
2015-05-04 11:05:00,30.84,30.9,30.83,30.9,79900.0,27.1997,27.2526,27.1909,27.2526,79900.0
2015-05-04 11:10:00,30.89,30.89,30.87,30.88,17500.0,27.2438,27.2438,27.2262,27.235,17500.0
2015-05-04 11:15:00,30.88,30.93,30.87,30.91,67400.0,27.235,27.2791,27.2262,27.2615,67400.0
2015-05-04 11:20:00,30.91,30.93,30.9,30.92,19600.0,27.2615,27.2791,27.2526,27.2703,19600.0
2015-05-04 11:25:00,30.91,30.93,30.9,30.92,27800.0,27.2615,27.2791,27.2526,27.2703,27800.0
2015-05-04 11:30:00,30.92,30.92,30.87,30.88,36700.0,27.2703,27.2703,27.2262,27.235,36700.0
2015-05-04 11:35:00,30.88,30.92,30.88,30.9,14700.0,27.235,27.2703,27.235,27.2526,14700.0
2015-05-04 11:40:00,30.91,30.92,30.88,30.9,32100.0,27.2615,27.2703,27.235,27.2526,32100.0
2015-05-04 11:45:00,30.91,30.91,30.88,30.89,25500.0,27.2615,27.2615,27.235,27.2438,25500.0
2015-05-04 11:50:00,30.88,30.91,30.87,30.91,61200.0,27.235,27.2615,27.2262,27.2615,61200.0
2015-05-04 11:55:00,30.91,30.94,30.9,30.91,55200.0,27.2615,27.2879,27.2526,27.2615,55200.0
2015-05-04 12:00:00,30.91,30.93,30.9,30.92,45900.0,27.2615,27.2791,27.2526,27.2703,45900.0
2015-05-04 12:05:00,30.92,30.96,30.92,30.94,20100.0,27.2703,27.3056,27.2703,27.2879,20100.0
2015-05-04 12:10:00,30.94,30.96,30.93,30.94,33000.0,27.2879,27.3056,27.2791,27.2879,33000.0
2015-05-04 12:15:00,30.93,30.96,30.93,30.94,99000.0,27.2791,27.3056,27.2791,27.2879,99000.0
2015-05-04 12:20:00,30.94,30.94,30.91,30.93,29300.0,27.2879,27.2879,27.2615,27.2791,29300.0
2015-05-04 12:25:00,30.93,30.95,30.92,30.95,21700.0,27.2791,27.2967,27.2703,27.2967,21700.0
2015-05-04 12:30:00,30.94,30.96,30.9,30.96,46100.0,27.2879,27.3056,27.2526,27.3056,46100.0
2015-05-04 12:35:00,30.95,31.04,30.94,31.04,442700.0,27.2967,27.3761,27.2879,27.3761,442700.0
2015-05-04 12:40:00,31.04,31.05,31.03,31.04,48700.0,27.3761,27.3849,27.3673,27.3761,48700.0
2015-05-04 12:45:00,31.04,31.06,31.02,31.03,100300.0,27.3761,27.3938,27.3585,27.3673,100300.0
2015-05-04 12:50:00,31.03,31.04,31.02,31.03,20600.0,27.3673,27.3761,27.3585,27.3673,20600.0
2015-05-04 12:55:00,31.03,31.06,31.03,31.06,18100.0,27.3673,27.3938,27.3673,27.3938,18100.0
2015-05-04 13:00:00,31.06,31.07,31.04,31.04,35300.0,27.3938,27.4026,27.3761,27.3761,35300.0
2015-05-04 13:05:00,31.05,31.05,31.0,31.04,61900.0,27.3849,27.3849,27.3408,27.3761,61900.0
2015-05-04 13:10:00,31.04,31.05,31.01,31.04,33400.0,27.3761,27.3849,27.3497,27.3761,33400.0
2015-05-04 13:15:00,31.04,31.05,31.0,31.0,41300.0,27.3761,27.3849,27.3408,27.3408,41300.0
2015-05-04 13:20:00,31.01,31.01,30.98,31.01,49100.0,27.3497,27.3497,27.3232,27.3497,49100.0
2015-05-04 13:25:00,31.01,31.05,31.0,31.05,92000.0,27.3497,27.3849,27.3408,27.3849,92000.0
2015-05-04 13:30:00,31.05,31.06,31.03,31.04,60800.0,27.3849,27.3938,27.3673,27.3761,60800.0
2015-05-04 13:35:00,31.05,31.08,31.03,31.08,78800.0,27.3849,27.4114,27.3673,27.4114,78800.0
2015-05-04 13:40:00,31.08,31.1,31.07,31.1,57100.0,27.4114,27.429,27.4026,27.429,57100.0
2015-05-04 13:45:00,31.1,31.14,31.09,31.11,94700.0,27.429,27.4643,27.4202,27.4379,94700.0
2015-05-04 13:50:00,31.11,31.12,31.1,31.11,45600.0,27.4379,27.4467,27.429,27.4379,45600.0
2015-05-04 13:55:00,31.12,31.16,31.12,31.16,66400.0,27.4467,27.482,27.4467,27.482,66400.0
2015-05-04 14:00:00,31.16,31.18,31.15,31.16,59800.0,27.482,27.4996,27.4731,27.482,59800.0
2015-05-04 14:05:00,31.17,31.2,31.14,31.18,109800.0,27.4908,27.5172,27.4643,27.4996,109800.0
2015-05-04 14:10:00,31.19,31.21,31.18,31.18,75000.0,27.5084,27.5261,27.4996,27.4996,75000.0
2015-05-04 14:15:00,31.18,31.21,31.17,31.21,36000.0,27.4996,27.5261,27.4908,27.5261,36000.0
2015-05-04 14:20:00,31.21,31.21,31.18,31.19,56900.0,27.5261,27.5261,27.4996,27.5084,56900.0
2015-05-04 14:25:00,31.2,31.25,31.19,31.25,145800.0,27.5172,27.5613,27.5084,27.5613,145800.0
2015-05-04 14:30:00,31.25,31.3,31.24,31.3,162200.0,27.5613,27.6054,27.5525,27.6054,162200.0
2015-05-04 14:35:00,31.3,31.32,31.27,31.3,127300.0,27.6054,27.6231,27.579,27.6054,127300.0
2015-05-04 14:40:00,31.3,31.33,31.29,31.33,99100.0,27.6054,27.6319,27.5966,27.6319,99100.0
2015-05-04 14:45:00,31.33,31.36,31.31,31.36,184900.0,27.6319,27.6583,27.6142,27.6583,184900.0
2015-05-04 14:50:00,31.36,31.39,31.35,31.38,118300.0,27.6583,27.6848,27.6495,27.676,118300.0
2015-05-04 14:55:00,31.38,31.42,31.37,31.42,180700.0,27.676,27.7113,27.6672,27.7113,180700.0
2015-05-04 15:00:00,31.42,31.44,31.39,31.43,180500.0,27.7113,27.7289,27.6848,27.7201,180500.0
2015-05-04 15:05:00,31.43,31.44,31.42,31.43,77800.0,27.7201,27.7289,27.7113,27.7201,77800.0
2015-05-04 15:10:00,31.43,31.47,31.41,31.47,370300.0,27.7201,27.7554,27.7024,27.7554,370300.0
2015-05-04 15:15:00,31.46,31.5,31.44,31.48,328900.0,27.7465,27.7818,27.7289,27.7642,328900.0
2015-05-04 15:20:00,31.47,31.55,31.47,31.52,144200.0,27.7554,27.8259,27.7554,27.7995,144200.0
2015-05-04 15:25:00,31.52,31.52,31.47,31.48,136100.0,27.7995,27.7995,27.7554,27.7642,136100.0
2015-05-04 15:30:00,31.48,31.49,31.44,31.44,121000.0,27.7642,27.773,27.7289,27.7289,121000.0
2015-05-04 15:35:00,31.45,31.46,31.43,31.44,117200.0,27.7377,27.7465,27.7201,27.7289,117200.0
2015-05-04 15:40:00,31.45,31.45,31.42,31.42,172000.0,27.7377,27.7377,27.7113,27.7113,172000.0
2015-05-04 15:45:00,31.42,31.42,31.37,31.38,278900.0,27.7113,27.7113,27.6672,27.676,278900.0
2015-05-04 15:50:00,31.37,31.4,31.35,31.38,381100.0,27.6672,27.6936,27.6495,27.676,381100.0
2015-05-04 15:55:00,31.38,31.4,31.36,31.36,562600.0,27.676,27.6936,27.6583,27.6583,562600.0
2015-05-05 09:30:00,31.25,31.49,31.22,31.47,172400.0,27.5613,27.773,27.5349,27.7554,172400.0
2015-05-05 09:35:00,31.48,31.59,31.45,31.58,94700.0,27.7642,27.8612,27.7377,27.8524,94700.0
2015-05-05 09:40:00,31.57,31.61,31.48,31.5,90500.0,27.8436,27.8788,27.7642,27.7818,90500.0
2015-05-05 09:45:00,31.49,31.64,31.49,31.63,121800.0,27.773,27.9053,27.773,27.8965,121800.0
2015-05-05 09:50:00,31.63,31.65,31.58,31.59,181300.0,27.8965,27.9141,27.8524,27.8612,181300.0
2015-05-05 09:55:00,31.59,31.64,31.57,31.63,105400.0,27.8612,27.9053,27.8436,27.8965,105400.0
2015-05-05 10:00:00,31.64,31.72,31.61,31.71,196200.0,27.9053,27.9759,27.8788,27.967,196200.0
2015-05-05 10:05:00,31.71,31.73,31.67,31.69,282300.0,27.967,27.9847,27.9318,27.9494,282300.0
2015-05-05 10:10:00,31.69,31.77,31.66,31.69,193400.0,27.9494,28.02,27.9229,27.9494,193400.0
2015-05-05 10:15:00,31.68,31.71,31.64,31.65,89400.0,27.9406,27.967,27.9053,27.9141,89400.0
2015-05-05 10:20:00,31.64,31.71,31.64,31.7,93500.0,27.9053,27.967,27.9053,27.9582,93500.0
2015-05-05 10:25:00,31.7,31.71,31.68,31.7,165600.0,27.9582,27.967,27.9406,27.9582,165600.0
2015-05-05 10:30:00,31.7,31.72,31.68,31.68,254200.0,27.9582,27.9759,27.9406,27.9406,254200.0
2015-05-05 10:35:00,31.68,31.76,31.66,31.76,136400.0,27.9406,28.0111,27.9229,28.0111,136400.0
2015-05-05 10:40:00,31.75,31.78,31.69,31.73,119500.0,28.0023,28.0288,27.9494,27.9847,119500.0
2015-05-05 10:45:00,31.73,31.84,31.72,31.84,84600.0,27.9847,28.0817,27.9759,28.0817,84600.0
2015-05-05 10:50:00,31.84,31.85,31.8,31.81,66700.0,28.0817,28.0905,28.0464,28.0552,66700.0
2015-05-05 10:55:00,31.81,31.84,31.8,31.83,95500.0,28.0552,28.0817,28.0464,28.0729,95500.0
2015-05-05 11:00:00,31.83,31.84,31.74,31.75,112500.0,28.0729,28.0817,27.9935,28.0023,112500.0
2015-05-05 11:05:00,31.74,31.75,31.71,31.73,79700.0,27.9935,28.0023,27.967,27.9847,79700.0
2015-05-05 11:10:00,31.72,31.75,31.69,31.73,61900.0,27.9759,28.0023,27.9494,27.9847,61900.0
2015-05-05 11:15:00,31.73,31.75,31.71,31.72,72400.0,27.9847,28.0023,27.967,27.9759,72400.0
2015-05-05 11:20:00,31.72,31.72,31.68,31.7,187300.0,27.9759,27.9759,27.9406,27.9582,187300.0
2015-05-05 11:25:00,31.7,31.71,31.61,31.62,122800.0,27.9582,27.967,27.8788,27.8877,122800.0
2015-05-05 11:30:00,31.61,31.65,31.6,31.62,99200.0,27.8788,27.9141,27.87,27.8877,99200.0
2015-05-05 11:35:00,31.63,31.63,31.57,31.58,94100.0,27.8965,27.8965,27.8436,27.8524,94100.0
2015-05-05 11:40:00,31.59,31.61,31.56,31.61,62600.0,27.8612,27.8788,27.8347,27.8788,62600.0
2015-05-05 11:45:00,31.61,31.61,31.56,31.57,41900.0,27.8788,27.8788,27.8347,27.8436,41900.0
2015-05-05 11:50:00,31.56,31.56,31.53,31.54,47900.0,27.8347,27.8347,27.8083,27.8171,47900.0
2015-05-05 11:55:00,31.53,31.59,31.52,31.57,134800.0,27.8083,27.8612,27.7995,27.8436,134800.0
2015-05-05 12:00:00,31.57,31.63,31.55,31.61,204500.0,27.8436,27.8965,27.8259,27.8788,204500.0
2015-05-05 12:05:00,31.61,31.61,31.57,31.59,38300.0,27.8788,27.8788,27.8436,27.8612,38300.0
2015-05-05 12:10:00,31.6,31.63,31.58,31.63,26000.0,27.87,27.8965,27.8524,27.8965,26000.0
2015-05-05 12:15:00,31.63,31.67,31.62,31.67,54000.0,27.8965,27.9318,27.8877,27.9318,54000.0
2015-05-05 12:20:00,31.67,31.7,31.66,31.7,96600.0,27.9318,27.9582,27.9229,27.9582,96600.0
2015-05-05 12:25:00,31.7,31.77,31.7,31.73,135600.0,27.9582,28.02,27.9582,27.9847,135600.0
2015-05-05 12:30:00,31.73,31.73,31.68,31.7,38600.0,27.9847,27.9847,27.9406,27.9582,38600.0
2015-05-05 12:35:00,31.7,31.7,31.65,31.65,30900.0,27.9582,27.9582,27.9141,27.9141,30900.0
2015-05-05 12:40:00,31.64,31.69,31.64,31.69,28400.0,27.9053,27.9494,27.9053,27.9494,28400.0
2015-05-05 12:45:00,31.69,31.72,31.68,31.7,23100.0,27.9494,27.9759,27.9406,27.9582,23100.0
2015-05-05 12:50:00,31.7,31.72,31.64,31.66,43200.0,27.9582,27.9759,27.9053,27.9229,43200.0
2015-05-05 12:55:00,31.66,31.66,31.62,31.63,20800.0,27.9229,27.9229,27.8877,27.8965,20800.0
2015-05-05 13:00:00,31.63,31.65,31.57,31.57,37100.0,27.8965,27.9141,27.8436,27.8436,37100.0
2015-05-05 13:05:00,31.58,31.58,31.49,31.49,70600.0,27.8524,27.8524,27.773,27.773,70600.0
2015-05-05 13:10:00,31.48,31.52,31.43,31.43,62000.0,27.7642,27.7995,27.7201,27.7201,62000.0
2015-05-05 13:15:00,31.43,31.47,31.42,31.43,43400.0,27.7201,27.7554,27.7113,27.7201,43400.0
2015-05-05 13:20:00,31.42,31.45,31.39,31.44,51000.0,27.7113,27.7377,27.6848,27.7289,51000.0
2015-05-05 13:25:00,31.43,31.48,31.42,31.47,67300.0,27.7201,27.7642,27.7113,27.7554,67300.0
2015-05-05 13:30:00,31.47,31.51,31.46,31.49,35900.0,27.7554,27.7906,27.7465,27.773,35900.0
2015-05-05 13:35:00,31.49,31.53,31.48,31.5,29000.0,27.773,27.8083,27.7642,27.7818,29000.0
2015-05-05 13:40:00,31.5,31.51,31.44,31.47,28700.0,27.7818,27.7906,27.7289,27.7554,28700.0
2015-05-05 13:45:00,31.47,31.47,31.42,31.42,22400.0,27.7554,27.7554,27.7113,27.7113,22400.0
2015-05-05 13:50:00,31.42,31.45,31.35,31.35,79900.0,27.7113,27.7377,27.6495,27.6495,79900.0
2015-05-05 13:55:00,31.35,31.37,31.33,31.37,41400.0,27.6495,27.6672,27.6319,27.6672,41400.0
2015-05-05 14:00:00,31.37,31.38,31.32,31.37,56700.0,27.6672,27.676,27.6231,27.6672,56700.0
2015-05-05 14:05:00,31.36,31.39,31.35,31.36,37600.0,27.6583,27.6848,27.6495,27.6583,37600.0
2015-05-05 14:10:00,31.35,31.38,31.34,31.37,25200.0,27.6495,27.676,27.6407,27.6672,25200.0
2015-05-05 14:15:00,31.38,31.38,31.35,31.38,39000.0,27.676,27.676,27.6495,27.676,39000.0
2015-05-05 14:20:00,31.38,31.4,31.36,31.37,52700.0,27.676,27.6936,27.6583,27.6672,52700.0
2015-05-05 14:25:00,31.36,31.37,31.3,31.3,42200.0,27.6583,27.6672,27.6054,27.6054,42200.0
2015-05-05 14:30:00,31.3,31.34,31.25,31.34,59300.0,27.6054,27.6407,27.5613,27.6407,59300.0
2015-05-05 14:35:00,31.34,31.36,31.33,31.34,46900.0,27.6407,27.6583,27.6319,27.6407,46900.0
2015-05-05 14:40:00,31.34,31.36,31.29,31.34,91000.0,27.6407,27.6583,27.5966,27.6407,91000.0
2015-05-05 14:45:00,31.34,31.36,31.28,31.28,35300.0,27.6407,27.6583,27.5878,27.5878,35300.0
2015-05-05 14:50:00,31.29,31.29,31.2,31.22,72300.0,27.5966,27.5966,27.5172,27.5349,72300.0
2015-05-05 14:55:00,31.21,31.26,31.2,31.24,64000.0,27.5261,27.5701,27.5172,27.5525,64000.0
2015-05-05 15:00:00,31.24,31.27,31.21,31.27,81200.0,27.5525,27.579,27.5261,27.579,81200.0
2015-05-05 15:05:00,31.27,31.29,31.23,31.24,59700.0,27.579,27.5966,27.5437,27.5525,59700.0
2015-05-05 15:10:00,31.24,31.27,31.22,31.27,28900.0,27.5525,27.579,27.5349,27.579,28900.0
2015-05-05 15:15:00,31.26,31.26,31.2,31.21,86200.0,27.5701,27.5701,27.5172,27.5261,86200.0
2015-05-05 15:20:00,31.21,31.22,31.19,31.21,140900.0,27.5261,27.5349,27.5084,27.5261,140900.0
2015-05-05 15:25:00,31.21,31.27,31.21,31.25,120500.0,27.5261,27.579,27.5261,27.5613,120500.0
2015-05-05 15:30:00,31.25,31.28,31.23,31.27,113400.0,27.5613,27.5878,27.5437,27.579,113400.0
2015-05-05 15:35:00,31.27,31.28,31.25,31.26,130200.0,27.579,27.5878,27.5613,27.5701,130200.0
2015-05-05 15:40:00,31.26,31.26,31.23,31.24,83000.0,27.5701,27.5701,27.5437,27.5525,83000.0
2015-05-05 15:45:00,31.25,31.28,31.22,31.23,192000.0,27.5613,27.5878,27.5349,27.5437,192000.0
2015-05-05 15:50:00,31.22,31.23,31.2,31.21,138500.0,27.5349,27.5437,27.5172,27.5261,138500.0
2015-05-05 15:55:00,31.21,31.27,31.21,31.26,350200.0,27.5261,27.579,27.5261,27.5701,350200.0
2015-05-06 09:30:00,31.69,31.69,31.45,31.5,339100.0,28.0035,28.0035,27.7914,27.8356,339100.0
2015-05-06 09:35:00,31.49,31.49,31.2,31.21,128800.0,27.8267,27.8267,27.5705,27.5793,128800.0
2015-05-06 09:40:00,31.2,31.22,31.1,31.19,164400.0,27.5705,27.5881,27.4821,27.5616,164400.0
2015-05-06 09:45:00,31.19,31.25,31.16,31.21,157400.0,27.5616,27.6146,27.5351,27.5793,157400.0
2015-05-06 09:50:00,31.2,31.24,31.13,31.15,112400.0,27.5705,27.6058,27.5086,27.5263,112400.0
2015-05-06 09:55:00,31.15,31.2,31.15,31.19,124400.0,27.5263,27.5705,27.5263,27.5616,124400.0
2015-05-06 10:00:00,31.18,31.2,31.14,31.2,137800.0,27.5528,27.5705,27.5174,27.5705,137800.0
2015-05-06 10:05:00,31.2,31.25,31.17,31.18,122000.0,27.5705,27.6146,27.5439,27.5528,122000.0
2015-05-06 10:10:00,31.17,31.17,31.08,31.12,125700.0,27.5439,27.5439,27.4644,27.4998,125700.0
2015-05-06 10:15:00,31.13,31.19,31.09,31.16,96400.0,27.5086,27.5616,27.4733,27.5351,96400.0
2015-05-06 10:20:00,31.17,31.22,31.17,31.17,65700.0,27.5439,27.5881,27.5439,27.5439,65700.0
2015-05-06 10:25:00,31.16,31.25,31.13,31.22,84500.0,27.5351,27.6146,27.5086,27.5881,84500.0
2015-05-06 10:30:00,31.22,31.23,31.19,31.22,57000.0,27.5881,27.597,27.5616,27.5881,57000.0
2015-05-06 10:35:00,31.21,31.22,31.14,31.18,59100.0,27.5793,27.5881,27.5174,27.5528,59100.0
2015-05-06 10:40:00,31.18,31.28,31.18,31.27,100200.0,27.5528,27.6412,27.5528,27.6323,100200.0
2015-05-06 10:45:00,31.27,31.38,31.26,31.35,97000.0,27.6323,27.7295,27.6235,27.703,97000.0
2015-05-06 10:50:00,31.35,31.41,31.34,31.39,79100.0,27.703,27.756,27.6942,27.7384,79100.0
2015-05-06 10:55:00,31.39,31.4,31.33,31.33,70500.0,27.7384,27.7472,27.6853,27.6853,70500.0
2015-05-06 11:00:00,31.33,31.39,31.33,31.35,33500.0,27.6853,27.7384,27.6853,27.703,33500.0
2015-05-06 11:05:00,31.35,31.36,31.29,31.3,51600.0,27.703,27.7118,27.65,27.6588,51600.0
2015-05-06 11:10:00,31.3,31.31,31.21,31.22,50200.0,27.6588,27.6677,27.5793,27.5881,50200.0
2015-05-06 11:15:00,31.22,31.25,31.19,31.25,32300.0,27.5881,27.6146,27.5616,27.6146,32300.0
2015-05-06 11:20:00,31.25,31.25,31.17,31.17,56700.0,27.6146,27.6146,27.5439,27.5439,56700.0
2015-05-06 11:25:00,31.17,31.24,31.16,31.21,47100.0,27.5439,27.6058,27.5351,27.5793,47100.0
2015-05-06 11:30:00,31.21,31.25,31.2,31.24,48800.0,27.5793,27.6146,27.5705,27.6058,48800.0
2015-05-06 11:35:00,31.24,31.24,31.19,31.2,52900.0,27.6058,27.6058,27.5616,27.5705,52900.0
2015-05-06 11:40:00,31.2,31.26,31.2,31.26,42400.0,27.5705,27.6235,27.5705,27.6235,42400.0
2015-05-06 11:45:00,31.26,31.28,31.22,31.23,88500.0,27.6235,27.6412,27.5881,27.597,88500.0
2015-05-06 11:50:00,31.23,31.24,31.19,31.22,69100.0,27.597,27.6058,27.5616,27.5881,69100.0
2015-05-06 11:55:00,31.22,31.22,31.19,31.2,217000.0,27.5881,27.5881,27.5616,27.5705,217000.0
2015-05-06 12:00:00,31.2,31.21,31.17,31.18,70300.0,27.5705,27.5793,27.5439,27.5528,70300.0
2015-05-06 12:05:00,31.17,31.17,31.13,31.14,61000.0,27.5439,27.5439,27.5086,27.5174,61000.0
2015-05-06 12:10:00,31.15,31.16,31.12,31.14,52400.0,27.5263,27.5351,27.4998,27.5174,52400.0
2015-05-06 12:15:00,31.14,31.15,31.1,31.12,89500.0,27.5174,27.5263,27.4821,27.4998,89500.0
2015-05-06 12:20:00,31.12,31.15,31.1,31.15,59700.0,27.4998,27.5263,27.4821,27.5263,59700.0
2015-05-06 12:25:00,31.15,31.18,31.14,31.15,97300.0,27.5263,27.5528,27.5174,27.5263,97300.0
2015-05-06 12:30:00,31.15,31.16,31.13,31.15,85900.0,27.5263,27.5351,27.5086,27.5263,85900.0
2015-05-06 12:35:00,31.15,31.15,31.11,31.12,47600.0,27.5263,27.5263,27.4909,27.4998,47600.0
2015-05-06 12:40:00,31.12,31.13,31.06,31.06,59000.0,27.4998,27.5086,27.4467,27.4467,59000.0
2015-05-06 12:45:00,31.07,31.14,31.06,31.14,54800.0,27.4556,27.5174,27.4467,27.5174,54800.0
2015-05-06 12:50:00,31.13,31.14,31.08,31.09,77900.0,27.5086,27.5174,27.4644,27.4733,77900.0
2015-05-06 12:55:00,31.09,31.13,31.08,31.13,37800.0,27.4733,27.5086,27.4644,27.5086,37800.0
2015-05-06 13:00:00,31.12,31.13,31.06,31.06,73100.0,27.4998,27.5086,27.4467,27.4467,73100.0
2015-05-06 13:05:00,31.06,31.09,31.06,31.07,46700.0,27.4467,27.4733,27.4467,27.4556,46700.0
2015-05-06 13:10:00,31.06,31.1,31.05,31.09,60000.0,27.4467,27.4821,27.4379,27.4733,60000.0
2015-05-06 13:15:00,31.09,31.09,31.05,31.08,62400.0,27.4733,27.4733,27.4379,27.4644,62400.0
2015-05-06 13:20:00,31.07,31.1,31.06,31.06,45200.0,27.4556,27.4821,27.4467,27.4467,45200.0
2015-05-06 13:25:00,31.06,31.06,31.02,31.05,92100.0,27.4467,27.4467,27.4114,27.4379,92100.0
2015-05-06 13:30:00,31.05,31.06,31.0,31.02,69900.0,27.4379,27.4467,27.3937,27.4114,69900.0
2015-05-06 13:35:00,31.03,31.05,30.98,31.05,140900.0,27.4202,27.4379,27.376,27.4379,140900.0
2015-05-06 13:40:00,31.05,31.05,31.01,31.02,47700.0,27.4379,27.4379,27.4026,27.4114,47700.0
2015-05-06 13:45:00,31.01,31.02,30.97,30.97,61700.0,27.4026,27.4114,27.3672,27.3672,61700.0
2015-05-06 13:50:00,30.97,31.01,30.96,31.01,75700.0,27.3672,27.4026,27.3584,27.4026,75700.0
2015-05-06 13:55:00,31.01,31.03,31.0,31.01,38800.0,27.4026,27.4202,27.3937,27.4026,38800.0
2015-05-06 14:00:00,31.01,31.03,31.0,31.02,53500.0,27.4026,27.4202,27.3937,27.4114,53500.0
2015-05-06 14:05:00,31.02,31.03,31.0,31.03,40800.0,27.4114,27.4202,27.3937,27.4202,40800.0
2015-05-06 14:10:00,31.03,31.03,30.99,30.99,59400.0,27.4202,27.4202,27.3849,27.3849,59400.0
2015-05-06 14:15:00,30.99,31.01,30.98,31.01,36500.0,27.3849,27.4026,27.376,27.4026,36500.0
2015-05-06 14:20:00,31.01,31.01,30.93,30.94,85300.0,27.4026,27.4026,27.3319,27.3407,85300.0
2015-05-06 14:25:00,30.94,30.96,30.9,30.96,71000.0,27.3407,27.3584,27.3054,27.3584,71000.0
2015-05-06 14:30:00,30.96,30.96,30.87,30.89,118200.0,27.3584,27.3584,27.2788,27.2965,118200.0
2015-05-06 14:35:00,30.89,30.89,30.84,30.86,96900.0,27.2965,27.2965,27.2523,27.27,96900.0
2015-05-06 14:40:00,30.85,30.86,30.8,30.84,96300.0,27.2612,27.27,27.217,27.2523,96300.0
2015-05-06 14:45:00,30.84,30.87,30.83,30.86,149100.0,27.2523,27.2788,27.2435,27.27,149100.0
2015-05-06 14:50:00,30.86,30.88,30.84,30.85,144100.0,27.27,27.2877,27.2523,27.2612,144100.0
2015-05-06 14:55:00,30.85,30.91,30.83,30.91,93300.0,27.2612,27.3142,27.2435,27.3142,93300.0
2015-05-06 15:00:00,30.91,30.93,30.9,30.91,95100.0,27.3142,27.3319,27.3054,27.3142,95100.0
2015-05-06 15:05:00,30.91,30.94,30.9,30.94,55300.0,27.3142,27.3407,27.3054,27.3407,55300.0
2015-05-06 15:10:00,30.94,30.94,30.89,30.9,99500.0,27.3407,27.3407,27.2965,27.3054,99500.0
2015-05-06 15:15:00,30.9,30.91,30.83,30.84,174200.0,27.3054,27.3142,27.2435,27.2523,174200.0
2015-05-06 15:20:00,30.83,30.91,30.83,30.91,169800.0,27.2435,27.3142,27.2435,27.3142,169800.0
2015-05-06 15:25:00,30.91,30.94,30.89,30.93,78600.0,27.3142,27.3407,27.2965,27.3319,78600.0
2015-05-06 15:30:00,30.93,30.94,30.86,30.88,82500.0,27.3319,27.3407,27.27,27.2877,82500.0
2015-05-06 15:35:00,30.88,31.0,30.87,30.99,178400.0,27.2877,27.3937,27.2788,27.3849,178400.0
2015-05-06 15:40:00,30.99,31.0,30.96,30.98,175900.0,27.3849,27.3937,27.3584,27.376,175900.0
2015-05-06 15:45:00,30.98,30.98,30.97,30.98,176000.0,27.376,27.376,27.3672,27.376,176000.0
2015-05-06 15:50:00,30.97,30.99,30.96,30.97,165900.0,27.3672,27.3849,27.3584,27.3672,165900.0
2015-05-06 15:55:00,30.97,31.03,30.97,31.03,283700.0,27.3672,27.4202,27.3672,27.4202,283700.0
2015-05-07 09:30:00,30.99,31.12,30.82,30.87,60800.0,27.3849,27.4998,27.2347,27.2788,60800.0
2015-05-07 09:35:00,30.87,30.96,30.84,30.92,49100.0,27.2788,27.3584,27.2523,27.323,49100.0
2015-05-07 09:40:00,30.91,31.05,30.89,31.01,34200.0,27.3142,27.4379,27.2965,27.4026,34200.0
2015-05-07 09:45:00,31.02,31.11,30.98,31.08,106700.0,27.4114,27.4909,27.376,27.4644,106700.0
2015-05-07 09:50:00,31.08,31.11,31.03,31.04,99800.0,27.4644,27.4909,27.4202,27.4291,99800.0
2015-05-07 09:55:00,31.04,31.05,30.99,31.0,118100.0,27.4291,27.4379,27.3849,27.3937,118100.0
2015-05-07 10:00:00,31.0,31.08,30.97,31.07,110100.0,27.3937,27.4644,27.3672,27.4556,110100.0
2015-05-07 10:05:00,31.07,31.13,31.05,31.09,97800.0,27.4556,27.5086,27.4379,27.4733,97800.0
2015-05-07 10:10:00,31.09,31.13,31.07,31.12,364300.0,27.4733,27.5086,27.4556,27.4998,364300.0
2015-05-07 10:15:00,31.12,31.16,31.12,31.15,83700.0,27.4998,27.5351,27.4998,27.5263,83700.0
2015-05-07 10:20:00,31.16,31.16,31.0,31.01,144900.0,27.5351,27.5351,27.3937,27.4026,144900.0
2015-05-07 10:25:00,31.01,31.05,30.98,31.0,145600.0,27.4026,27.4379,27.376,27.3937,145600.0
2015-05-07 10:30:00,30.99,31.01,30.93,30.94,116800.0,27.3849,27.4026,27.3319,27.3407,116800.0
2015-05-07 10:35:00,30.93,30.98,30.93,30.98,63300.0,27.3319,27.376,27.3319,27.376,63300.0
2015-05-07 10:40:00,30.98,31.05,30.97,31.04,120700.0,27.376,27.4379,27.3672,27.4291,120700.0
2015-05-07 10:45:00,31.05,31.06,31.01,31.02,110000.0,27.4379,27.4467,27.4026,27.4114,110000.0
2015-05-07 10:50:00,31.01,31.07,31.01,31.04,65100.0,27.4026,27.4556,27.4026,27.4291,65100.0
2015-05-07 10:55:00,31.05,31.1,31.03,31.06,143300.0,27.4379,27.4821,27.4202,27.4467,143300.0
2015-05-07 11:00:00,31.06,31.07,31.01,31.05,65900.0,27.4467,27.4556,27.4026,27.4379,65900.0
2015-05-07 11:05:00,31.05,31.1,31.05,31.08,89300.0,27.4379,27.4821,27.4379,27.4644,89300.0
2015-05-07 11:10:00,31.07,31.1,31.06,31.08,42700.0,27.4556,27.4821,27.4467,27.4644,42700.0
2015-05-07 11:15:00,31.07,31.08,31.05,31.06,224900.0,27.4556,27.4644,27.4379,27.4467,224900.0
2015-05-07 11:20:00,31.07,31.09,31.05,31.08,65100.0,27.4556,27.4733,27.4379,27.4644,65100.0
2015-05-07 11:25:00,31.07,31.11,31.07,31.07,76700.0,27.4556,27.4909,27.4556,27.4556,76700.0
2015-05-07 11:30:00,31.08,31.1,31.07,31.07,191000.0,27.4644,27.4821,27.4556,27.4556,191000.0
2015-05-07 11:35:00,31.07,31.14,31.07,31.12,60300.0,27.4556,27.5174,27.4556,27.4998,60300.0
2015-05-07 11:40:00,31.13,31.16,31.12,31.14,40000.0,27.5086,27.5351,27.4998,27.5174,40000.0
2015-05-07 11:45:00,31.14,31.18,31.13,31.18,45500.0,27.5174,27.5528,27.5086,27.5528,45500.0
2015-05-07 11:50:00,31.18,31.19,31.15,31.15,37300.0,27.5528,27.5616,27.5263,27.5263,37300.0
2015-05-07 11:55:00,31.15,31.16,31.12,31.13,28200.0,27.5263,27.5351,27.4998,27.5086,28200.0
2015-05-07 12:00:00,31.13,31.16,31.11,31.15,42400.0,27.5086,27.5351,27.4909,27.5263,42400.0
2015-05-07 12:05:00,31.15,31.15,31.11,31.11,31700.0,27.5263,27.5263,27.4909,27.4909,31700.0
2015-05-07 12:10:00,31.11,31.13,31.1,31.11,47900.0,27.4909,27.5086,27.4821,27.4909,47900.0
2015-05-07 12:15:00,31.11,31.19,31.1,31.19,42300.0,27.4909,27.5616,27.4821,27.5616,42300.0
2015-05-07 12:20:00,31.18,31.19,31.15,31.16,77000.0,27.5528,27.5616,27.5263,27.5351,77000.0
2015-05-07 12:25:00,31.16,31.17,31.13,31.14,39100.0,27.5351,27.5439,27.5086,27.5174,39100.0
2015-05-07 12:30:00,31.15,31.18,31.15,31.15,34400.0,27.5263,27.5528,27.5263,27.5263,34400.0
2015-05-07 12:35:00,31.16,31.25,31.16,31.25,92100.0,27.5351,27.6146,27.5351,27.6146,92100.0
2015-05-07 12:40:00,31.25,31.26,31.19,31.21,107700.0,27.6146,27.6235,27.5616,27.5793,107700.0
2015-05-07 12:45:00,31.22,31.22,31.16,31.17,39900.0,27.5881,27.5881,27.5351,27.5439,39900.0
2015-05-07 12:50:00,31.17,31.21,31.17,31.18,33400.0,27.5439,27.5793,27.5439,27.5528,33400.0
2015-05-07 12:55:00,31.18,31.19,31.17,31.17,30800.0,27.5528,27.5616,27.5439,27.5439,30800.0
2015-05-07 13:00:00,31.17,31.23,31.16,31.21,99800.0,27.5439,27.597,27.5351,27.5793,99800.0
2015-05-07 13:05:00,31.21,31.22,31.17,31.17,51200.0,27.5793,27.5881,27.5439,27.5439,51200.0
2015-05-07 13:10:00,31.17,31.19,31.17,31.19,28400.0,27.5439,27.5616,27.5439,27.5616,28400.0
2015-05-07 13:15:00,31.18,31.18,31.13,31.16,80300.0,27.5528,27.5528,27.5086,27.5351,80300.0
2015-05-07 13:20:00,31.14,31.16,31.12,31.14,39600.0,27.5174,27.5351,27.4998,27.5174,39600.0
2015-05-07 13:25:00,31.14,31.19,31.13,31.18,60900.0,27.5174,27.5616,27.5086,27.5528,60900.0
2015-05-07 13:30:00,31.17,31.19,31.16,31.18,41400.0,27.5439,27.5616,27.5351,27.5528,41400.0
2015-05-07 13:35:00,31.18,31.21,31.17,31.21,57300.0,27.5528,27.5793,27.5439,27.5793,57300.0
2015-05-07 13:40:00,31.21,31.23,31.2,31.23,44700.0,27.5793,27.597,27.5705,27.597,44700.0
2015-05-07 13:45:00,31.23,31.26,31.2,31.26,149100.0,27.597,27.6235,27.5705,27.6235,149100.0
2015-05-07 13:50:00,31.26,31.27,31.22,31.22,59000.0,27.6235,27.6323,27.5881,27.5881,59000.0
2015-05-07 13:55:00,31.23,31.26,31.22,31.23,34100.0,27.597,27.6235,27.5881,27.597,34100.0
2015-05-07 14:00:00,31.23,31.26,31.23,31.25,51000.0,27.597,27.6235,27.597,27.6146,51000.0
2015-05-07 14:05:00,31.25,31.26,31.23,31.24,51400.0,27.6146,27.6235,27.597,27.6058,51400.0
2015-05-07 14:10:00,31.25,31.29,31.24,31.28,117500.0,27.6146,27.65,27.6058,27.6412,117500.0
2015-05-07 14:15:00,31.29,31.29,31.25,31.26,41400.0,27.65,27.65,27.6146,27.6235,41400.0
2015-05-07 14:20:00,31.27,31.32,31.25,31.32,68000.0,27.6323,27.6765,27.6146,27.6765,68000.0
2015-05-07 14:25:00,31.31,31.33,31.31,31.32,64700.0,27.6677,27.6853,27.6677,27.6765,64700.0
2015-05-07 14:30:00,31.33,31.33,31.27,31.28,74900.0,27.6853,27.6853,27.6323,27.6412,74900.0
2015-05-07 14:35:00,31.28,31.28,31.25,31.27,50700.0,27.6412,27.6412,27.6146,27.6323,50700.0
2015-05-07 14:40:00,31.26,31.27,31.23,31.24,40000.0,27.6235,27.6323,27.597,27.6058,40000.0
2015-05-07 14:45:00,31.24,31.25,31.19,31.19,46200.0,27.6058,27.6146,27.5616,27.5616,46200.0
2015-05-07 14:50:00,31.19,31.2,31.18,31.19,19500.0,27.5616,27.5705,27.5528,27.5616,19500.0
2015-05-07 14:55:00,31.19,31.2,31.18,31.19,87400.0,27.5616,27.5705,27.5528,27.5616,87400.0
2015-05-07 15:00:00,31.2,31.2,31.17,31.19,51400.0,27.5705,27.5705,27.5439,27.5616,51400.0
2015-05-07 15:05:00,31.18,31.19,31.15,31.15,41100.0,27.5528,27.5616,27.5263,27.5263,41100.0
2015-05-07 15:10:00,31.16,31.17,31.13,31.15,56100.0,27.5351,27.5439,27.5086,27.5263,56100.0
2015-05-07 15:15:00,31.15,31.15,31.1,31.12,59200.0,27.5263,27.5263,27.4821,27.4998,59200.0
2015-05-07 15:20:00,31.12,31.15,31.11,31.15,54300.0,27.4998,27.5263,27.4909,27.5263,54300.0
2015-05-07 15:25:00,31.15,31.15,31.11,31.14,56500.0,27.5263,27.5263,27.4909,27.5174,56500.0
2015-05-07 15:30:00,31.14,31.16,31.13,31.15,94200.0,27.5174,27.5351,27.5086,27.5263,94200.0
2015-05-07 15:35:00,31.15,31.16,31.14,31.14,91400.0,27.5263,27.5351,27.5174,27.5174,91400.0
2015-05-07 15:40:00,31.14,31.16,31.12,31.13,172500.0,27.5174,27.5351,27.4998,27.5086,172500.0
2015-05-07 15:45:00,31.12,31.17,31.1,31.17,127200.0,27.4998,27.5439,27.4821,27.5439,127200.0
2015-05-07 15:50:00,31.16,31.2,31.15,31.2,217200.0,27.5351,27.5705,27.5263,27.5705,217200.0
2015-05-07 15:55:00,31.2,31.21,31.16,31.18,453400.0,27.5705,27.5793,27.5351,27.5528,453400.0
2015-05-08 09:30:00,31.31,31.38,31.12,31.15,176700.0,27.6677,27.7295,27.4998,27.5263,176700.0
2015-05-08 09:35:00,31.14,31.15,31.02,31.02,108200.0,27.5174,27.5263,27.4114,27.4114,108200.0
2015-05-08 09:40:00,31.02,31.1,31.01,31.08,174900.0,27.4114,27.4821,27.4026,27.4644,174900.0
2015-05-08 09:45:00,31.08,31.26,31.08,31.18,115200.0,27.4644,27.6235,27.4644,27.5528,115200.0
2015-05-08 09:50:00,31.19,31.3,31.19,31.29,80100.0,27.5616,27.6588,27.5616,27.65,80100.0
2015-05-08 09:55:00,31.3,31.38,31.27,31.36,122600.0,27.6588,27.7295,27.6323,27.7118,122600.0
2015-05-08 10:00:00,31.34,31.39,31.16,31.23,174700.0,27.6942,27.7384,27.5351,27.597,174700.0
2015-05-08 10:05:00,31.23,31.25,31.21,31.21,83900.0,27.597,27.6146,27.5793,27.5793,83900.0
2015-05-08 10:10:00,31.21,31.24,31.17,31.18,81700.0,27.5793,27.6058,27.5439,27.5528,81700.0
2015-05-08 10:15:00,31.18,31.19,31.12,31.16,179200.0,27.5528,27.5616,27.4998,27.5351,179200.0
2015-05-08 10:20:00,31.16,31.22,31.15,31.21,124900.0,27.5351,27.5881,27.5263,27.5793,124900.0
2015-05-08 10:25:00,31.21,31.22,31.15,31.15,51900.0,27.5793,27.5881,27.5263,27.5263,51900.0
2015-05-08 10:30:00,31.15,31.21,31.13,31.15,94000.0,27.5263,27.5793,27.5086,27.5263,94000.0
2015-05-08 10:35:00,31.14,31.18,31.14,31.15,63000.0,27.5174,27.5528,27.5174,27.5263,63000.0
2015-05-08 10:40:00,31.15,31.17,31.14,31.17,54900.0,27.5263,27.5439,27.5174,27.5439,54900.0
2015-05-08 10:45:00,31.17,31.18,31.14,31.15,45300.0,27.5439,27.5528,27.5174,27.5263,45300.0
2015-05-08 10:50:00,31.15,31.18,31.11,31.12,69100.0,27.5263,27.5528,27.4909,27.4998,69100.0
2015-05-08 10:55:00,31.11,31.12,31.08,31.09,90100.0,27.4909,27.4998,27.4644,27.4733,90100.0
2015-05-08 11:00:00,31.09,31.1,31.06,31.08,83800.0,27.4733,27.4821,27.4467,27.4644,83800.0
2015-05-08 11:05:00,31.09,31.15,31.08,31.11,80500.0,27.4733,27.5263,27.4644,27.4909,80500.0
2015-05-08 11:10:00,31.11,31.11,31.08,31.08,34700.0,27.4909,27.4909,27.4644,27.4644,34700.0
2015-05-08 11:15:00,31.08,31.11,31.06,31.08,70200.0,27.4644,27.4909,27.4467,27.4644,70200.0
2015-05-08 11:20:00,31.07,31.1,31.06,31.07,57600.0,27.4556,27.4821,27.4467,27.4556,57600.0
2015-05-08 11:25:00,31.07,31.08,31.04,31.05,75400.0,27.4556,27.4644,27.4291,27.4379,75400.0
2015-05-08 11:30:00,31.06,31.12,31.06,31.12,52800.0,27.4467,27.4998,27.4467,27.4998,52800.0
2015-05-08 11:35:00,31.11,31.13,31.11,31.12,33900.0,27.4909,27.5086,27.4909,27.4998,33900.0
2015-05-08 11:40:00,31.11,31.14,31.09,31.12,60000.0,27.4909,27.5174,27.4733,27.4998,60000.0
2015-05-08 11:45:00,31.12,31.13,31.1,31.12,43900.0,27.4998,27.5086,27.4821,27.4998,43900.0
2015-05-08 11:50:00,31.11,31.16,31.1,31.15,38000.0,27.4909,27.5351,27.4821,27.5263,38000.0
2015-05-08 11:55:00,31.15,31.19,31.14,31.19,55500.0,27.5263,27.5616,27.5174,27.5616,55500.0
2015-05-08 12:00:00,31.19,31.24,31.18,31.23,40800.0,27.5616,27.6058,27.5528,27.597,40800.0
2015-05-08 12:05:00,31.23,31.24,31.21,31.22,39400.0,27.597,27.6058,27.5793,27.5881,39400.0
2015-05-08 12:10:00,31.22,31.22,31.19,31.21,38000.0,27.5881,27.5881,27.5616,27.5793,38000.0
2015-05-08 12:15:00,31.2,31.22,31.18,31.19,43800.0,27.5705,27.5881,27.5528,27.5616,43800.0
2015-05-08 12:20:00,31.19,31.19,31.15,31.18,59200.0,27.5616,27.5616,27.5263,27.5528,59200.0
2015-05-08 12:25:00,31.18,31.18,31.15,31.16,63500.0,27.5528,27.5528,27.5263,27.5351,63500.0
2015-05-08 12:30:00,31.16,31.22,31.16,31.19,45900.0,27.5351,27.5881,27.5351,27.5616,45900.0
2015-05-08 12:35:00,31.19,31.22,31.18,31.21,45700.0,27.5616,27.5881,27.5528,27.5793,45700.0
2015-05-08 12:40:00,31.21,31.23,31.2,31.2,46500.0,27.5793,27.597,27.5705,27.5705,46500.0
2015-05-08 12:45:00,31.21,31.22,31.2,31.21,33800.0,27.5793,27.5881,27.5705,27.5793,33800.0
2015-05-08 12:50:00,31.22,31.24,31.22,31.22,45500.0,27.5881,27.6058,27.5881,27.5881,45500.0
2015-05-08 12:55:00,31.23,31.24,31.21,31.22,34000.0,27.597,27.6058,27.5793,27.5881,34000.0
2015-05-08 13:00:00,31.22,31.25,31.22,31.24,41400.0,27.5881,27.6146,27.5881,27.6058,41400.0
2015-05-08 13:05:00,31.24,31.3,31.24,31.28,42600.0,27.6058,27.6588,27.6058,27.6412,42600.0
2015-05-08 13:10:00,31.28,31.32,31.27,31.29,38000.0,27.6412,27.6765,27.6323,27.65,38000.0
2015-05-08 13:15:00,31.29,31.29,31.26,31.28,31000.0,27.65,27.65,27.6235,27.6412,31000.0
2015-05-08 13:20:00,31.28,31.3,31.26,31.28,42500.0,27.6412,27.6588,27.6235,27.6412,42500.0
2015-05-08 13:25:00,31.28,31.29,31.23,31.26,94500.0,27.6412,27.65,27.597,27.6235,94500.0
2015-05-08 13:30:00,31.26,31.27,31.23,31.25,43100.0,27.6235,27.6323,27.597,27.6146,43100.0
2015-05-08 13:35:00,31.24,31.26,31.22,31.22,40800.0,27.6058,27.6235,27.5881,27.5881,40800.0
2015-05-08 13:40:00,31.22,31.24,31.22,31.22,32500.0,27.5881,27.6058,27.5881,27.5881,32500.0
2015-05-08 13:45:00,31.22,31.24,31.21,31.24,42500.0,27.5881,27.6058,27.5793,27.6058,42500.0
2015-05-08 13:50:00,31.24,31.24,31.21,31.23,42700.0,27.6058,27.6058,27.5793,27.597,42700.0
2015-05-08 13:55:00,31.23,31.24,31.21,31.21,45000.0,27.597,27.6058,27.5793,27.5793,45000.0
2015-05-08 14:00:00,31.21,31.21,31.18,31.2,56600.0,27.5793,27.5793,27.5528,27.5705,56600.0
2015-05-08 14:05:00,31.21,31.22,31.19,31.19,26100.0,27.5793,27.5881,27.5616,27.5616,26100.0
2015-05-08 14:10:00,31.19,31.21,31.16,31.17,74900.0,27.5616,27.5793,27.5351,27.5439,74900.0
2015-05-08 14:15:00,31.17,31.19,31.17,31.19,39200.0,27.5439,27.5616,27.5439,27.5616,39200.0
2015-05-08 14:20:00,31.19,31.2,31.16,31.16,39800.0,27.5616,27.5705,27.5351,27.5351,39800.0
2015-05-08 14:25:00,31.16,31.17,31.13,31.13,43500.0,27.5351,27.5439,27.5086,27.5086,43500.0
2015-05-08 14:30:00,31.13,31.14,31.12,31.14,61400.0,27.5086,27.5174,27.4998,27.5174,61400.0
2015-05-08 14:35:00,31.13,31.18,31.13,31.18,30500.0,27.5086,27.5528,27.5086,27.5528,30500.0
2015-05-08 14:40:00,31.18,31.23,31.18,31.19,66400.0,27.5528,27.597,27.5528,27.5616,66400.0
2015-05-08 14:45:00,31.19,31.22,31.19,31.21,54200.0,27.5616,27.5881,27.5616,27.5793,54200.0
2015-05-08 14:50:00,31.21,31.22,31.2,31.21,26000.0,27.5793,27.5881,27.5705,27.5793,26000.0
2015-05-08 14:55:00,31.21,31.22,31.19,31.22,53300.0,27.5793,27.5881,27.5616,27.5881,53300.0
2015-05-08 15:00:00,31.22,31.23,31.21,31.23,40300.0,27.5881,27.597,27.5793,27.597,40300.0
2015-05-08 15:05:00,31.23,31.25,31.22,31.24,38700.0,27.597,27.6146,27.5881,27.6058,38700.0
2015-05-08 15:10:00,31.23,31.24,31.21,31.23,39300.0,27.597,27.6058,27.5793,27.597,39300.0
2015-05-08 15:15:00,31.23,31.24,31.21,31.21,48300.0,27.597,27.6058,27.5793,27.5793,48300.0
2015-05-08 15:20:00,31.21,31.23,31.2,31.2,48300.0,27.5793,27.597,27.5705,27.5705,48300.0
2015-05-08 15:25:00,31.2,31.21,31.19,31.21,47600.0,27.5705,27.5793,27.5616,27.5793,47600.0
2015-05-08 15:30:00,31.21,31.25,31.2,31.24,81100.0,27.5793,27.6146,27.5705,27.6058,81100.0
2015-05-08 15:35:00,31.24,31.26,31.23,31.25,73800.0,27.6058,27.6235,27.597,27.6146,73800.0
2015-05-08 15:40:00,31.26,31.26,31.23,31.23,98800.0,27.6235,27.6235,27.597,27.597,98800.0
2015-05-08 15:45:00,31.24,31.27,31.23,31.24,126800.0,27.6058,27.6323,27.597,27.6058,126800.0
2015-05-08 15:50:00,31.25,31.27,31.22,31.27,106900.0,27.6146,27.6323,27.5881,27.6323,106900.0
2015-05-08 15:55:00,31.27,31.29,31.26,31.27,274200.0,27.6323,27.65,27.6235,27.6323,274200.0
2015-05-11 09:30:00,31.31,31.43,31.23,31.43,104400.0,27.6677,27.7737,27.597,27.7737,104400.0
2015-05-11 09:35:00,31.41,31.55,31.39,31.49,72700.0,27.756,27.8797,27.7384,27.8267,72700.0
2015-05-11 09:40:00,31.47,31.65,31.46,31.58,140700.0,27.809,27.9681,27.8002,27.9063,140700.0
2015-05-11 09:45:00,31.6,31.66,31.59,31.63,152200.0,27.9239,27.9769,27.9151,27.9504,152200.0
2015-05-11 09:50:00,31.64,31.74,31.64,31.65,129100.0,27.9593,28.0476,27.9593,27.9681,129100.0
2015-05-11 09:55:00,31.64,31.65,31.57,31.6,66000.0,27.9593,27.9681,27.8974,27.9239,66000.0
2015-05-11 10:00:00,31.6,31.69,31.59,31.66,58400.0,27.9239,28.0035,27.9151,27.9769,58400.0
2015-05-11 10:05:00,31.67,31.69,31.66,31.67,66000.0,27.9858,28.0035,27.9769,27.9858,66000.0
2015-05-11 10:10:00,31.66,31.69,31.62,31.68,81000.0,27.9769,28.0035,27.9416,27.9946,81000.0
2015-05-11 10:15:00,31.67,31.68,31.64,31.66,53200.0,27.9858,27.9946,27.9593,27.9769,53200.0
2015-05-11 10:20:00,31.66,31.66,31.6,31.61,55800.0,27.9769,27.9769,27.9239,27.9328,55800.0
2015-05-11 10:25:00,31.61,31.61,31.58,31.6,56200.0,27.9328,27.9328,27.9063,27.9239,56200.0
2015-05-11 10:30:00,31.6,31.61,31.51,31.59,119100.0,27.9239,27.9328,27.8444,27.9151,119100.0
2015-05-11 10:35:00,31.58,31.58,31.52,31.58,124200.0,27.9063,27.9063,27.8532,27.9063,124200.0
2015-05-11 10:40:00,31.58,31.66,31.57,31.64,67900.0,27.9063,27.9769,27.8974,27.9593,67900.0
2015-05-11 10:45:00,31.64,31.71,31.63,31.69,51100.0,27.9593,28.0211,27.9504,28.0035,51100.0
2015-05-11 10:50:00,31.69,31.71,31.67,31.71,59300.0,28.0035,28.0211,27.9858,28.0211,59300.0
2015-05-11 10:55:00,31.71,31.73,31.7,31.73,144900.0,28.0211,28.0388,28.0123,28.0388,144900.0
2015-05-11 11:00:00,31.73,31.74,31.71,31.72,101000.0,28.0388,28.0476,28.0211,28.03,101000.0
2015-05-11 11:05:00,31.72,31.76,31.71,31.76,72300.0,28.03,28.0653,28.0211,28.0653,72300.0
2015-05-11 11:10:00,31.76,31.83,31.76,31.8,89900.0,28.0653,28.1272,28.0653,28.1007,89900.0
2015-05-11 11:15:00,31.79,31.84,31.77,31.79,95700.0,28.0918,28.136,28.0741,28.0918,95700.0
2015-05-11 11:20:00,31.8,31.84,31.79,31.84,52700.0,28.1007,28.136,28.0918,28.136,52700.0
2015-05-11 11:25:00,31.84,31.85,31.82,31.82,72200.0,28.136,28.1448,28.1183,28.1183,72200.0
2015-05-11 11:30:00,31.83,31.94,31.83,31.93,164800.0,28.1272,28.2244,28.1272,28.2155,164800.0
2015-05-11 11:35:00,31.93,31.93,31.9,31.92,100200.0,28.2155,28.2155,28.189,28.2067,100200.0
2015-05-11 11:40:00,31.91,32.09,31.91,32.0,348300.0,28.1979,28.3569,28.1979,28.2774,348300.0
2015-05-11 11:45:00,32.01,32.03,32.0,32.02,77900.0,28.2862,28.3039,28.2774,28.2951,77900.0
2015-05-11 11:50:00,32.03,32.05,32.0,32.04,109500.0,28.3039,28.3216,28.2774,28.3127,109500.0
2015-05-11 11:55:00,32.04,32.06,32.01,32.02,98900.0,28.3127,28.3304,28.2862,28.2951,98900.0
2015-05-11 12:00:00,32.03,32.06,31.99,32.01,149300.0,28.3039,28.3304,28.2686,28.2862,149300.0
2015-05-11 12:05:00,32.01,32.01,31.97,31.98,70400.0,28.2862,28.2862,28.2509,28.2597,70400.0
2015-05-11 12:10:00,31.98,32.05,31.97,32.01,119800.0,28.2597,28.3216,28.2509,28.2862,119800.0
2015-05-11 12:15:00,32.02,32.02,31.97,31.97,64100.0,28.2951,28.2951,28.2509,28.2509,64100.0
2015-05-11 12:20:00,31.97,31.98,31.94,31.95,88900.0,28.2509,28.2597,28.2244,28.2332,88900.0
2015-05-11 12:25:00,31.95,31.99,31.94,31.99,67000.0,28.2332,28.2686,28.2244,28.2686,67000.0
2015-05-11 12:30:00,31.99,32.0,31.96,31.96,120300.0,28.2686,28.2774,28.242,28.242,120300.0
2015-05-11 12:35:00,31.96,31.99,31.96,31.97,50000.0,28.242,28.2686,28.242,28.2509,50000.0
2015-05-11 12:40:00,31.97,31.99,31.96,31.98,67600.0,28.2509,28.2686,28.242,28.2597,67600.0
2015-05-11 12:45:00,31.98,31.98,31.96,31.97,47300.0,28.2597,28.2597,28.242,28.2509,47300.0
2015-05-11 12:50:00,31.98,32.0,31.97,32.0,43200.0,28.2597,28.2774,28.2509,28.2774,43200.0
2015-05-11 12:55:00,32.0,32.0,31.98,32.0,56200.0,28.2774,28.2774,28.2597,28.2774,56200.0
2015-05-11 13:00:00,32.0,32.07,32.0,32.02,186400.0,28.2774,28.3392,28.2774,28.2951,186400.0
2015-05-11 13:05:00,32.03,32.03,31.98,32.0,68900.0,28.3039,28.3039,28.2597,28.2774,68900.0
2015-05-11 13:10:00,32.0,32.04,31.99,32.04,70000.0,28.2774,28.3127,28.2686,28.3127,70000.0
2015-05-11 13:15:00,32.04,32.04,31.99,32.01,132600.0,28.3127,28.3127,28.2686,28.2862,132600.0
2015-05-11 13:20:00,32.01,32.02,31.99,32.0,59100.0,28.2862,28.2951,28.2686,28.2774,59100.0
2015-05-11 13:25:00,31.99,32.01,31.99,32.01,38700.0,28.2686,28.2862,28.2686,28.2862,38700.0
2015-05-11 13:30:00,32.01,32.02,32.0,32.02,55900.0,28.2862,28.2951,28.2774,28.2951,55900.0
2015-05-11 13:35:00,32.02,32.02,31.94,31.95,96000.0,28.2951,28.2951,28.2244,28.2332,96000.0
2015-05-11 13:40:00,31.94,31.95,31.93,31.93,41700.0,28.2244,28.2332,28.2155,28.2155,41700.0
2015-05-11 13:45:00,31.93,31.94,31.91,31.91,78300.0,28.2155,28.2244,28.1979,28.1979,78300.0
2015-05-11 13:50:00,31.92,31.94,31.91,31.94,79300.0,28.2067,28.2244,28.1979,28.2244,79300.0
2015-05-11 13:55:00,31.94,31.96,31.93,31.96,39100.0,28.2244,28.242,28.2155,28.242,39100.0
2015-05-11 14:00:00,31.95,31.95,31.93,31.94,72200.0,28.2332,28.2332,28.2155,28.2244,72200.0
2015-05-11 14:05:00,31.95,31.95,31.94,31.94,61900.0,28.2332,28.2332,28.2244,28.2244,61900.0
2015-05-11 14:10:00,31.95,31.95,31.94,31.95,105900.0,28.2332,28.2332,28.2244,28.2332,105900.0
2015-05-11 14:15:00,31.95,32.0,31.93,31.99,256000.0,28.2332,28.2774,28.2155,28.2686,256000.0
2015-05-11 14:20:00,32.0,32.08,32.0,32.05,311700.0,28.2774,28.3481,28.2774,28.3216,311700.0
2015-05-11 14:25:00,32.05,32.05,32.02,32.04,81200.0,28.3216,28.3216,28.2951,28.3127,81200.0
2015-05-11 14:30:00,32.04,32.05,32.03,32.05,51900.0,28.3127,28.3216,28.3039,28.3216,51900.0
2015-05-11 14:35:00,32.04,32.05,32.01,32.02,69200.0,28.3127,28.3216,28.2862,28.2951,69200.0
2015-05-11 14:40:00,32.02,32.03,32.01,32.03,82400.0,28.2951,28.3039,28.2862,28.3039,82400.0
2015-05-11 14:45:00,32.04,32.07,32.03,32.06,50200.0,28.3127,28.3392,28.3039,28.3304,50200.0
2015-05-11 14:50:00,32.06,32.06,32.03,32.05,98800.0,28.3304,28.3304,28.3039,28.3216,98800.0
2015-05-11 14:55:00,32.04,32.05,32.02,32.02,92600.0,28.3127,28.3216,28.2951,28.2951,92600.0
2015-05-11 15:00:00,32.02,32.03,31.98,32.01,167300.0,28.2951,28.3039,28.2597,28.2862,167300.0
2015-05-11 15:05:00,32.02,32.05,32.0,32.05,115600.0,28.2951,28.3216,28.2774,28.3216,115600.0
2015-05-11 15:10:00,32.05,32.06,32.04,32.06,189200.0,28.3216,28.3304,28.3127,28.3304,189200.0
2015-05-11 15:15:00,32.06,32.11,32.05,32.11,215100.0,28.3304,28.3746,28.3216,28.3746,215100.0
2015-05-11 15:20:00,32.11,32.16,32.09,32.16,222000.0,28.3746,28.4188,28.3569,28.4188,222000.0
2015-05-11 15:25:00,32.16,32.17,32.14,32.17,198700.0,28.4188,28.4276,28.4011,28.4276,198700.0
2015-05-11 15:30:00,32.16,32.18,32.13,32.15,242400.0,28.4188,28.4365,28.3923,28.4099,242400.0
2015-05-11 15:35:00,32.14,32.15,32.09,32.09,217600.0,28.4011,28.4099,28.3569,28.3569,217600.0
2015-05-11 15:40:00,32.09,32.1,32.09,32.09,238600.0,28.3569,28.3658,28.3569,28.3569,238600.0
2015-05-11 15:45:00,32.09,32.11,32.08,32.11,575900.0,28.3569,28.3746,28.3481,28.3746,575900.0
2015-05-11 15:50:00,32.1,32.11,32.09,32.1,371500.0,28.3658,28.3746,28.3569,28.3658,371500.0
2015-05-11 15:55:00,32.1,32.1,32.03,32.04,737600.0,28.3658,28.3658,28.3039,28.3127,737600.0
2015-05-12 09:30:00,31.89,32.01,31.77,31.91,179300.0,28.1802,28.2862,28.0741,28.1979,179300.0
2015-05-12 09:35:00,31.92,31.99,31.83,31.85,102500.0,28.2067,28.2686,28.1272,28.1448,102500.0
2015-05-12 09:40:00,31.85,31.85,31.62,31.68,186100.0,28.1448,28.1448,27.9416,27.9946,186100.0
2015-05-12 09:45:00,31.67,31.7,31.53,31.69,236200.0,27.9858,28.0123,27.8621,28.0035,236200.0
2015-05-12 09:50:00,31.7,31.76,31.64,31.7,222400.0,28.0123,28.0653,27.9593,28.0123,222400.0
2015-05-12 09:55:00,31.7,31.74,31.63,31.64,56900.0,28.0123,28.0476,27.9504,27.9593,56900.0
2015-05-12 10:00:00,31.64,31.7,31.59,31.68,158500.0,27.9593,28.0123,27.9151,27.9946,158500.0
2015-05-12 10:05:00,31.67,31.75,31.63,31.75,153200.0,27.9858,28.0565,27.9504,28.0565,153200.0
2015-05-12 10:10:00,31.75,31.77,31.67,31.7,209400.0,28.0565,28.0741,27.9858,28.0123,209400.0
2015-05-12 10:15:00,31.7,31.74,31.67,31.7,126000.0,28.0123,28.0476,27.9858,28.0123,126000.0
2015-05-12 10:20:00,31.69,31.71,31.66,31.68,125300.0,28.0035,28.0211,27.9769,27.9946,125300.0
2015-05-12 10:25:00,31.66,31.72,31.65,31.7,74200.0,27.9769,28.03,27.9681,28.0123,74200.0
2015-05-12 10:30:00,31.69,31.78,31.69,31.77,57400.0,28.0035,28.083,28.0035,28.0741,57400.0
2015-05-12 10:35:00,31.77,31.83,31.74,31.83,93300.0,28.0741,28.1272,28.0476,28.1272,93300.0
2015-05-12 10:40:00,31.83,31.92,31.83,31.89,108200.0,28.1272,28.2067,28.1272,28.1802,108200.0
2015-05-12 10:45:00,31.9,31.96,31.9,31.92,102200.0,28.189,28.242,28.189,28.2067,102200.0
2015-05-12 10:50:00,31.92,31.92,31.87,31.91,45400.0,28.2067,28.2067,28.1625,28.1979,45400.0
2015-05-12 10:55:00,31.91,31.93,31.83,31.85,99000.0,28.1979,28.2155,28.1272,28.1448,99000.0
2015-05-12 11:00:00,31.85,31.94,31.85,31.94,64100.0,28.1448,28.2244,28.1448,28.2244,64100.0
2015-05-12 11:05:00,31.94,32.0,31.94,31.99,93100.0,28.2244,28.2774,28.2244,28.2686,93100.0
2015-05-12 11:10:00,31.99,32.0,31.94,31.96,111900.0,28.2686,28.2774,28.2244,28.242,111900.0
2015-05-12 11:15:00,31.97,31.98,31.87,31.91,107100.0,28.2509,28.2597,28.1625,28.1979,107100.0
2015-05-12 11:20:00,31.91,32.02,31.91,32.01,141000.0,28.1979,28.2951,28.1979,28.2862,141000.0
2015-05-12 11:25:00,32.0,32.0,31.92,31.93,90400.0,28.2774,28.2774,28.2067,28.2155,90400.0
2015-05-12 11:30:00,31.92,31.95,31.9,31.95,52200.0,28.2067,28.2332,28.189,28.2332,52200.0
2015-05-12 11:35:00,31.95,31.96,31.91,31.91,50500.0,28.2332,28.242,28.1979,28.1979,50500.0
2015-05-12 11:40:00,31.91,31.95,31.88,31.94,42900.0,28.1979,28.2332,28.1714,28.2244,42900.0
2015-05-12 11:45:00,31.94,31.98,31.93,31.96,39700.0,28.2244,28.2597,28.2155,28.242,39700.0
2015-05-12 11:50:00,31.96,31.97,31.95,31.96,26500.0,28.242,28.2509,28.2332,28.242,26500.0
2015-05-12 11:55:00,31.97,31.99,31.9,31.91,79800.0,28.2509,28.2686,28.189,28.1979,79800.0
2015-05-12 12:00:00,31.9,31.92,31.86,31.87,55300.0,28.189,28.2067,28.1537,28.1625,55300.0
2015-05-12 12:05:00,31.87,31.89,31.86,31.87,64500.0,28.1625,28.1802,28.1537,28.1625,64500.0
2015-05-12 12:10:00,31.86,31.87,31.79,31.82,72200.0,28.1537,28.1625,28.0918,28.1183,72200.0
2015-05-12 12:15:00,31.82,31.84,31.79,31.82,45400.0,28.1183,28.136,28.0918,28.1183,45400.0
2015-05-12 12:20:00,31.83,31.83,31.79,31.8,32600.0,28.1272,28.1272,28.0918,28.1007,32600.0
2015-05-12 12:25:00,31.8,31.82,31.78,31.78,40100.0,28.1007,28.1183,28.083,28.083,40100.0
2015-05-12 12:30:00,31.78,31.79,31.76,31.79,49500.0,28.083,28.0918,28.0653,28.0918,49500.0
2015-05-12 12:35:00,31.79,31.81,31.76,31.8,99400.0,28.0918,28.1095,28.0653,28.1007,99400.0
2015-05-12 12:40:00,31.8,31.82,31.78,31.81,55700.0,28.1007,28.1183,28.083,28.1095,55700.0
2015-05-12 12:45:00,31.81,31.81,31.78,31.79,30000.0,28.1095,28.1095,28.083,28.0918,30000.0
2015-05-12 12:50:00,31.79,31.82,31.78,31.8,71200.0,28.0918,28.1183,28.083,28.1007,71200.0
2015-05-12 12:55:00,31.8,31.8,31.76,31.79,61800.0,28.1007,28.1007,28.0653,28.0918,61800.0
2015-05-12 13:00:00,31.79,31.82,31.78,31.82,42700.0,28.0918,28.1183,28.083,28.1183,42700.0
2015-05-12 13:05:00,31.82,31.86,31.81,31.86,67900.0,28.1183,28.1537,28.1095,28.1537,67900.0
2015-05-12 13:10:00,31.85,31.88,31.85,31.86,43200.0,28.1448,28.1714,28.1448,28.1537,43200.0
2015-05-12 13:15:00,31.86,31.87,31.77,31.79,83300.0,28.1537,28.1625,28.0741,28.0918,83300.0
2015-05-12 13:20:00,31.79,31.83,31.78,31.82,31100.0,28.0918,28.1272,28.083,28.1183,31100.0
2015-05-12 13:25:00,31.82,31.83,31.78,31.78,42400.0,28.1183,28.1272,28.083,28.083,42400.0
2015-05-12 13:30:00,31.78,31.8,31.77,31.79,36100.0,28.083,28.1007,28.0741,28.0918,36100.0
2015-05-12 13:35:00,31.8,31.8,31.75,31.77,66800.0,28.1007,28.1007,28.0565,28.0741,66800.0
2015-05-12 13:40:00,31.76,31.77,31.74,31.76,47900.0,28.0653,28.0741,28.0476,28.0653,47900.0
2015-05-12 13:45:00,31.76,31.78,31.74,31.76,80700.0,28.0653,28.083,28.0476,28.0653,80700.0
2015-05-12 13:50:00,31.76,31.8,31.75,31.78,52100.0,28.0653,28.1007,28.0565,28.083,52100.0
2015-05-12 13:55:00,31.78,31.8,31.77,31.8,27200.0,28.083,28.1007,28.0741,28.1007,27200.0
2015-05-12 14:00:00,31.79,31.82,31.79,31.82,26200.0,28.0918,28.1183,28.0918,28.1183,26200.0
2015-05-12 14:05:00,31.82,31.86,31.81,31.86,42700.0,28.1183,28.1537,28.1095,28.1537,42700.0
2015-05-12 14:10:00,31.86,31.86,31.78,31.79,52000.0,28.1537,28.1537,28.083,28.0918,52000.0
2015-05-12 14:15:00,31.78,31.8,31.76,31.8,57300.0,28.083,28.1007,28.0653,28.1007,57300.0
2015-05-12 14:20:00,31.81,31.84,31.8,31.83,45400.0,28.1095,28.136,28.1007,28.1272,45400.0
2015-05-12 14:25:00,31.84,31.89,31.84,31.89,54200.0,28.136,28.1802,28.136,28.1802,54200.0
2015-05-12 14:30:00,31.88,31.94,31.88,31.94,85400.0,28.1714,28.2244,28.1714,28.2244,85400.0
2015-05-12 14:35:00,31.94,31.99,31.93,31.95,66000.0,28.2244,28.2686,28.2155,28.2332,66000.0
2015-05-12 14:40:00,31.95,31.96,31.89,31.92,64400.0,28.2332,28.242,28.1802,28.2067,64400.0
2015-05-12 14:45:00,31.92,31.94,31.9,31.94,49000.0,28.2067,28.2244,28.189,28.2244,49000.0
2015-05-12 14:50:00,31.94,31.95,31.9,31.9,46300.0,28.2244,28.2332,28.189,28.189,46300.0
2015-05-12 14:55:00,31.9,31.91,31.83,31.85,59700.0,28.189,28.1979,28.1272,28.1448,59700.0
2015-05-12 15:00:00,31.85,31.89,31.85,31.87,54500.0,28.1448,28.1802,28.1448,28.1625,54500.0
2015-05-12 15:05:00,31.86,31.87,31.84,31.85,79000.0,28.1537,28.1625,28.136,28.1448,79000.0
2015-05-12 15:10:00,31.85,31.87,31.83,31.87,70300.0,28.1448,28.1625,28.1272,28.1625,70300.0
2015-05-12 15:15:00,31.86,31.89,31.84,31.89,82700.0,28.1537,28.1802,28.136,28.1802,82700.0
2015-05-12 15:20:00,31.89,31.91,31.85,31.85,66400.0,28.1802,28.1979,28.1448,28.1448,66400.0
2015-05-12 15:25:00,31.85,31.87,31.82,31.83,93900.0,28.1448,28.1625,28.1183,28.1272,93900.0
2015-05-12 15:30:00,31.82,31.85,31.8,31.8,106400.0,28.1183,28.1448,28.1007,28.1007,106400.0
2015-05-12 15:35:00,31.81,31.83,31.79,31.82,125200.0,28.1095,28.1272,28.0918,28.1183,125200.0
2015-05-12 15:40:00,31.81,31.82,31.75,31.78,115900.0,28.1095,28.1183,28.0565,28.083,115900.0
2015-05-12 15:45:00,31.78,31.78,31.76,31.78,131200.0,28.083,28.083,28.0653,28.083,131200.0
2015-05-12 15:50:00,31.78,31.81,31.75,31.81,273200.0,28.083,28.1095,28.0565,28.1095,273200.0
2015-05-12 15:55:00,31.81,31.82,31.77,31.77,279000.0,28.1095,28.1183,28.0741,28.0741,279000.0
2015-05-13 09:30:00,31.77,31.77,31.55,31.65,107200.0,28.0741,28.0741,27.8797,27.9681,107200.0
2015-05-13 09:35:00,31.66,31.67,31.52,31.53,112700.0,27.9769,27.9858,27.8532,27.8621,112700.0
2015-05-13 09:40:00,31.54,31.59,31.53,31.58,44400.0,27.8709,27.9151,27.8621,27.9063,44400.0
2015-05-13 09:45:00,31.57,31.65,31.57,31.64,58100.0,27.8974,27.9681,27.8974,27.9593,58100.0
2015-05-13 09:50:00,31.64,31.65,31.58,31.61,106000.0,27.9593,27.9681,27.9063,27.9328,106000.0
2015-05-13 09:55:00,31.6,31.7,31.6,31.7,74500.0,27.9239,28.0123,27.9239,28.0123,74500.0
2015-05-13 10:00:00,31.7,31.7,31.64,31.68,72000.0,28.0123,28.0123,27.9593,27.9946,72000.0
2015-05-13 10:05:00,31.67,31.7,31.66,31.67,69700.0,27.9858,28.0123,27.9769,27.9858,69700.0
2015-05-13 10:10:00,31.66,31.68,31.63,31.65,58200.0,27.9769,27.9946,27.9504,27.9681,58200.0
2015-05-13 10:15:00,31.64,31.64,31.58,31.58,33800.0,27.9593,27.9593,27.9063,27.9063,33800.0
2015-05-13 10:20:00,31.59,31.65,31.58,31.64,46600.0,27.9151,27.9681,27.9063,27.9593,46600.0
2015-05-13 10:25:00,31.64,31.67,31.59,31.6,50400.0,27.9593,27.9858,27.9151,27.9239,50400.0
2015-05-13 10:30:00,31.61,31.62,31.54,31.56,53800.0,27.9328,27.9416,27.8709,27.8886,53800.0
2015-05-13 10:35:00,31.56,31.61,31.55,31.61,69100.0,27.8886,27.9328,27.8797,27.9328,69100.0
2015-05-13 10:40:00,31.61,31.65,31.59,31.62,51800.0,27.9328,27.9681,27.9151,27.9416,51800.0
2015-05-13 10:45:00,31.61,31.65,31.58,31.63,44700.0,27.9328,27.9681,27.9063,27.9504,44700.0
2015-05-13 10:50:00,31.63,31.65,31.6,31.63,40400.0,27.9504,27.9681,27.9239,27.9504,40400.0
2015-05-13 10:55:00,31.63,31.63,31.58,31.58,95200.0,27.9504,27.9504,27.9063,27.9063,95200.0
2015-05-13 11:00:00,31.58,31.59,31.52,31.55,70000.0,27.9063,27.9151,27.8532,27.8797,70000.0
2015-05-13 11:05:00,31.56,31.58,31.52,31.56,37700.0,27.8886,27.9063,27.8532,27.8886,37700.0
2015-05-13 11:10:00,31.55,31.59,31.54,31.58,21200.0,27.8797,27.9151,27.8709,27.9063,21200.0
2015-05-13 11:15:00,31.59,31.6,31.55,31.6,86800.0,27.9151,27.9239,27.8797,27.9239,86800.0
2015-05-13 11:20:00,31.6,31.64,31.55,31.63,33900.0,27.9239,27.9593,27.8797,27.9504,33900.0
2015-05-13 11:25:00,31.63,31.7,31.63,31.68,95100.0,27.9504,28.0123,27.9504,27.9946,95100.0
2015-05-13 11:30:00,31.68,31.75,31.67,31.74,46600.0,27.9946,28.0565,27.9858,28.0476,46600.0
2015-05-13 11:35:00,31.74,31.75,31.7,31.71,43300.0,28.0476,28.0565,28.0123,28.0211,43300.0
2015-05-13 11:40:00,31.7,31.72,31.69,31.7,79900.0,28.0123,28.03,28.0035,28.0123,79900.0
2015-05-13 11:45:00,31.69,31.73,31.68,31.73,32300.0,28.0035,28.0388,27.9946,28.0388,32300.0
2015-05-13 11:50:00,31.72,31.73,31.7,31.71,27200.0,28.03,28.0388,28.0123,28.0211,27200.0
2015-05-13 11:55:00,31.72,31.74,31.72,31.73,19800.0,28.03,28.0476,28.03,28.0388,19800.0
2015-05-13 12:00:00,31.72,31.79,31.71,31.79,39000.0,28.03,28.0918,28.0211,28.0918,39000.0
2015-05-13 12:05:00,31.79,31.84,31.79,31.8,74500.0,28.0918,28.136,28.0918,28.1007,74500.0
2015-05-13 12:10:00,31.79,31.81,31.78,31.78,43900.0,28.0918,28.1095,28.083,28.083,43900.0
2015-05-13 12:15:00,31.79,31.8,31.77,31.79,29300.0,28.0918,28.1007,28.0741,28.0918,29300.0
2015-05-13 12:20:00,31.79,31.79,31.74,31.74,28800.0,28.0918,28.0918,28.0476,28.0476,28800.0
2015-05-13 12:25:00,31.74,31.74,31.7,31.73,34200.0,28.0476,28.0476,28.0123,28.0388,34200.0
2015-05-13 12:30:00,31.73,31.75,31.7,31.75,24700.0,28.0388,28.0565,28.0123,28.0565,24700.0
2015-05-13 12:35:00,31.75,31.78,31.74,31.78,16100.0,28.0565,28.083,28.0476,28.083,16100.0
2015-05-13 12:40:00,31.78,31.78,31.75,31.76,13900.0,28.083,28.083,28.0565,28.0653,13900.0
2015-05-13 12:45:00,31.75,31.81,31.74,31.8,23000.0,28.0565,28.1095,28.0476,28.1007,23000.0
2015-05-13 12:50:00,31.81,31.81,31.79,31.81,13800.0,28.1095,28.1095,28.0918,28.1095,13800.0
2015-05-13 12:55:00,31.81,31.81,31.76,31.76,20700.0,28.1095,28.1095,28.0653,28.0653,20700.0
2015-05-13 13:00:00,31.76,31.84,31.76,31.81,38700.0,28.0653,28.136,28.0653,28.1095,38700.0
2015-05-13 13:05:00,31.81,31.82,31.79,31.8,18000.0,28.1095,28.1183,28.0918,28.1007,18000.0
2015-05-13 13:10:00,31.8,31.81,31.77,31.78,7800.0,28.1007,28.1095,28.0741,28.083,7800.0
2015-05-13 13:15:00,31.78,31.8,31.77,31.78,18100.0,28.083,28.1007,28.0741,28.083,18100.0
2015-05-13 13:20:00,31.78,31.78,31.75,31.78,20000.0,28.083,28.083,28.0565,28.083,20000.0
2015-05-13 13:25:00,31.79,31.79,31.76,31.78,9600.0,28.0918,28.0918,28.0653,28.083,9600.0
2015-05-13 13:30:00,31.78,31.81,31.78,31.8,39800.0,28.083,28.1095,28.083,28.1007,39800.0
2015-05-13 13:35:00,31.8,31.85,31.79,31.83,105000.0,28.1007,28.1448,28.0918,28.1272,105000.0
2015-05-13 13:40:00,31.83,31.84,31.82,31.84,18700.0,28.1272,28.136,28.1183,28.136,18700.0
2015-05-13 13:45:00,31.83,31.85,31.82,31.84,23200.0,28.1272,28.1448,28.1183,28.136,23200.0
2015-05-13 13:50:00,31.83,31.83,31.78,31.8,15900.0,28.1272,28.1272,28.083,28.1007,15900.0
2015-05-13 13:55:00,31.8,31.81,31.79,31.81,7800.0,28.1007,28.1095,28.0918,28.1095,7800.0
2015-05-13 14:00:00,31.81,31.82,31.78,31.81,32800.0,28.1095,28.1183,28.083,28.1095,32800.0
2015-05-13 14:05:00,31.81,31.82,31.76,31.77,49900.0,28.1095,28.1183,28.0653,28.0741,49900.0
2015-05-13 14:10:00,31.77,31.77,31.73,31.76,31000.0,28.0741,28.0741,28.0388,28.0653,31000.0
2015-05-13 14:15:00,31.76,31.76,31.69,31.72,51000.0,28.0653,28.0653,28.0035,28.03,51000.0
2015-05-13 14:20:00,31.72,31.72,31.69,31.69,36700.0,28.03,28.03,28.0035,28.0035,36700.0
2015-05-13 14:25:00,31.69,31.73,31.68,31.72,35000.0,28.0035,28.0388,27.9946,28.03,35000.0
2015-05-13 14:30:00,31.71,31.73,31.68,31.71,47800.0,28.0211,28.0388,27.9946,28.0211,47800.0
2015-05-13 14:35:00,31.71,31.73,31.69,31.7,27400.0,28.0211,28.0388,28.0035,28.0123,27400.0
2015-05-13 14:40:00,31.69,31.73,31.69,31.72,33600.0,28.0035,28.0388,28.0035,28.03,33600.0
2015-05-13 14:45:00,31.71,31.74,31.7,31.74,58800.0,28.0211,28.0476,28.0123,28.0476,58800.0
2015-05-13 14:50:00,31.73,31.74,31.7,31.72,40000.0,28.0388,28.0476,28.0123,28.03,40000.0
2015-05-13 14:55:00,31.72,31.74,31.71,31.74,24000.0,28.03,28.0476,28.0211,28.0476,24000.0
2015-05-13 15:00:00,31.74,31.77,31.73,31.75,49100.0,28.0476,28.0741,28.0388,28.0565,49100.0
2015-05-13 15:05:00,31.75,31.77,31.74,31.76,40200.0,28.0565,28.0741,28.0476,28.0653,40200.0
2015-05-13 15:10:00,31.76,31.76,31.72,31.72,24500.0,28.0653,28.0653,28.03,28.03,24500.0
2015-05-13 15:15:00,31.72,31.74,31.71,31.71,43600.0,28.03,28.0476,28.0211,28.0211,43600.0
2015-05-13 15:20:00,31.71,31.73,31.67,31.73,84800.0,28.0211,28.0388,27.9858,28.0388,84800.0
2015-05-13 15:25:00,31.73,31.74,31.7,31.71,38800.0,28.0388,28.0476,28.0123,28.0211,38800.0
2015-05-13 15:30:00,31.71,31.72,31.69,31.72,62900.0,28.0211,28.03,28.0035,28.03,62900.0
2015-05-13 15:35:00,31.71,31.73,31.7,31.71,61800.0,28.0211,28.0388,28.0123,28.0211,61800.0
2015-05-13 15:40:00,31.71,31.75,31.71,31.72,92500.0,28.0211,28.0565,28.0211,28.03,92500.0
2015-05-13 15:45:00,31.72,31.73,31.69,31.69,126300.0,28.03,28.0388,28.0035,28.0035,126300.0
2015-05-13 15:50:00,31.69,31.7,31.67,31.68,144900.0,28.0035,28.0123,27.9858,27.9946,144900.0
2015-05-13 15:55:00,31.69,31.71,31.66,31.7,332900.0,28.0035,28.0211,27.9769,28.0123,332900.0
2015-05-14 09:30:00,31.96,31.99,31.71,31.77,116300.0,28.242,28.2686,28.0211,28.0741,116300.0
2015-05-14 09:35:00,31.76,31.82,31.71,31.72,81900.0,28.0653,28.1183,28.0211,28.03,81900.0
2015-05-14 09:40:00,31.72,31.76,31.57,31.58,79700.0,28.03,28.0653,27.8974,27.9063,79700.0
2015-05-14 09:45:00,31.58,31.64,31.57,31.61,52700.0,27.9063,27.9593,27.8974,27.9328,52700.0
2015-05-14 09:50:00,31.62,31.64,31.6,31.61,21400.0,27.9416,27.9593,27.9239,27.9328,21400.0
2015-05-14 09:55:00,31.62,31.67,31.6,31.61,125000.0,27.9416,27.9858,27.9239,27.9328,125000.0
2015-05-14 10:00:00,31.61,31.63,31.58,31.62,145500.0,27.9328,27.9504,27.9063,27.9416,145500.0
2015-05-14 10:05:00,31.62,31.66,31.61,31.65,81000.0,27.9416,27.9769,27.9328,27.9681,81000.0
2015-05-14 10:10:00,31.65,31.74,31.65,31.74,75800.0,27.9681,28.0476,27.9681,28.0476,75800.0
2015-05-14 10:15:00,31.74,31.75,31.71,31.73,40900.0,28.0476,28.0565,28.0211,28.0388,40900.0
2015-05-14 10:20:00,31.73,31.75,31.73,31.74,74100.0,28.0388,28.0565,28.0388,28.0476,74100.0
2015-05-14 10:25:00,31.74,31.74,31.64,31.64,246100.0,28.0476,28.0476,27.9593,27.9593,246100.0
2015-05-14 10:30:00,31.64,31.65,31.55,31.56,159500.0,27.9593,27.9681,27.8797,27.8886,159500.0
2015-05-14 10:35:00,31.57,31.62,31.56,31.62,71200.0,27.8974,27.9416,27.8886,27.9416,71200.0
2015-05-14 10:40:00,31.62,31.62,31.57,31.57,103100.0,27.9416,27.9416,27.8974,27.8974,103100.0
2015-05-14 10:45:00,31.58,31.58,31.53,31.53,58600.0,27.9063,27.9063,27.8621,27.8621,58600.0
2015-05-14 10:50:00,31.54,31.56,31.52,31.55,90000.0,27.8709,27.8886,27.8532,27.8797,90000.0
2015-05-14 10:55:00,31.55,31.55,31.54,31.55,31900.0,27.8797,27.8797,27.8709,27.8797,31900.0
2015-05-14 11:00:00,31.55,31.59,31.54,31.59,109700.0,27.8797,27.9151,27.8709,27.9151,109700.0
2015-05-14 11:05:00,31.59,31.61,31.58,31.6,32700.0,27.9151,27.9328,27.9063,27.9239,32700.0
2015-05-14 11:10:00,31.6,31.6,31.58,31.59,18400.0,27.9239,27.9239,27.9063,27.9151,18400.0
2015-05-14 11:15:00,31.58,31.59,31.55,31.55,65400.0,27.9063,27.9151,27.8797,27.8797,65400.0
2015-05-14 11:20:00,31.55,31.56,31.53,31.53,51200.0,27.8797,27.8886,27.8621,27.8621,51200.0
2015-05-14 11:25:00,31.53,31.56,31.53,31.54,22000.0,27.8621,27.8886,27.8621,27.8709,22000.0
2015-05-14 11:30:00,31.55,31.56,31.54,31.55,162600.0,27.8797,27.8886,27.8709,27.8797,162600.0
2015-05-14 11:35:00,31.55,31.55,31.54,31.55,28400.0,27.8797,27.8797,27.8709,27.8797,28400.0
2015-05-14 11:40:00,31.55,31.55,31.52,31.54,65600.0,27.8797,27.8797,27.8532,27.8709,65600.0
2015-05-14 11:45:00,31.54,31.56,31.53,31.56,44300.0,27.8709,27.8886,27.8621,27.8886,44300.0
2015-05-14 11:50:00,31.56,31.57,31.56,31.57,24500.0,27.8886,27.8974,27.8886,27.8974,24500.0
2015-05-14 11:55:00,31.57,31.57,31.53,31.53,62600.0,27.8974,27.8974,27.8621,27.8621,62600.0
2015-05-14 12:00:00,31.54,31.55,31.54,31.54,32800.0,27.8709,27.8797,27.8709,27.8709,32800.0
2015-05-14 12:05:00,31.55,31.55,31.45,31.45,189600.0,27.8797,27.8797,27.7914,27.7914,189600.0
2015-05-14 12:10:00,31.46,31.46,31.44,31.45,121600.0,27.8002,27.8002,27.7825,27.7914,121600.0
2015-05-14 12:15:00,31.44,31.46,31.44,31.44,74000.0,27.7825,27.8002,27.7825,27.7825,74000.0
2015-05-14 12:20:00,31.45,31.49,31.44,31.49,105200.0,27.7914,27.8267,27.7825,27.8267,105200.0
2015-05-14 12:25:00,31.49,31.49,31.48,31.49,61100.0,27.8267,27.8267,27.8179,27.8267,61100.0
2015-05-14 12:30:00,31.49,31.51,31.48,31.49,82800.0,27.8267,27.8444,27.8179,27.8267,82800.0
2015-05-14 12:35:00,31.49,31.49,31.45,31.45,40000.0,27.8267,27.8267,27.7914,27.7914,40000.0
2015-05-14 12:40:00,31.45,31.45,31.43,31.45,38000.0,27.7914,27.7914,27.7737,27.7914,38000.0
2015-05-14 12:45:00,31.45,31.45,31.43,31.44,29800.0,27.7914,27.7914,27.7737,27.7825,29800.0
2015-05-14 12:50:00,31.44,31.45,31.44,31.44,20000.0,27.7825,27.7914,27.7825,27.7825,20000.0
2015-05-14 12:55:00,31.44,31.46,31.44,31.46,51400.0,27.7825,27.8002,27.7825,27.8002,51400.0
2015-05-14 13:00:00,31.46,31.5,31.45,31.5,31800.0,27.8002,27.8356,27.7914,27.8356,31800.0
2015-05-14 13:05:00,31.5,31.51,31.49,31.51,16100.0,27.8356,27.8444,27.8267,27.8444,16100.0
2015-05-14 13:10:00,31.5,31.55,31.5,31.55,40900.0,27.8356,27.8797,27.8356,27.8797,40900.0
2015-05-14 13:15:00,31.56,31.59,31.55,31.57,105200.0,27.8886,27.9151,27.8797,27.8974,105200.0
2015-05-14 13:20:00,31.57,31.58,31.56,31.58,26800.0,27.8974,27.9063,27.8886,27.9063,26800.0
2015-05-14 13:25:00,31.58,31.58,31.55,31.56,77100.0,27.9063,27.9063,27.8797,27.8886,77100.0
2015-05-14 13:30:00,31.57,31.59,31.56,31.59,23600.0,27.8974,27.9151,27.8886,27.9151,23600.0
2015-05-14 13:35:00,31.59,31.6,31.57,31.6,63600.0,27.9151,27.9239,27.8974,27.9239,63600.0
2015-05-14 13:40:00,31.6,31.6,31.57,31.58,47300.0,27.9239,27.9239,27.8974,27.9063,47300.0
2015-05-14 13:45:00,31.58,31.59,31.58,31.58,22400.0,27.9063,27.9151,27.9063,27.9063,22400.0
2015-05-14 13:50:00,31.59,31.6,31.58,31.6,33900.0,27.9151,27.9239,27.9063,27.9239,33900.0
2015-05-14 13:55:00,31.6,31.66,31.59,31.66,59800.0,27.9239,27.9769,27.9151,27.9769,59800.0
2015-05-14 14:00:00,31.66,31.67,31.65,31.66,39900.0,27.9769,27.9858,27.9681,27.9769,39900.0
2015-05-14 14:05:00,31.66,31.68,31.66,31.67,44000.0,27.9769,27.9946,27.9769,27.9858,44000.0
2015-05-14 14:10:00,31.67,31.71,31.66,31.71,133900.0,27.9858,28.0211,27.9769,28.0211,133900.0
2015-05-14 14:15:00,31.71,31.72,31.67,31.71,93700.0,28.0211,28.03,27.9858,28.0211,93700.0
2015-05-14 14:20:00,31.72,31.73,31.72,31.73,32700.0,28.03,28.0388,28.03,28.0388,32700.0
2015-05-14 14:25:00,31.73,31.76,31.72,31.76,42900.0,28.0388,28.0653,28.03,28.0653,42900.0
2015-05-14 14:30:00,31.76,31.76,31.67,31.68,157200.0,28.0653,28.0653,27.9858,27.9946,157200.0
2015-05-14 14:35:00,31.67,31.71,31.67,31.67,48700.0,27.9858,28.0211,27.9858,27.9858,48700.0
2015-05-14 14:40:00,31.68,31.69,31.67,31.68,40200.0,27.9946,28.0035,27.9858,27.9946,40200.0
2015-05-14 14:45:00,31.68,31.69,31.66,31.68,99800.0,27.9946,28.0035,27.9769,27.9946,99800.0
2015-05-14 14:50:00,31.68,31.71,31.67,31.71,36200.0,27.9946,28.0211,27.9858,28.0211,36200.0
2015-05-14 14:55:00,31.71,31.75,31.71,31.75,28700.0,28.0211,28.0565,28.0211,28.0565,28700.0
2015-05-14 15:00:00,31.75,31.75,31.71,31.74,44200.0,28.0565,28.0565,28.0211,28.0476,44200.0
2015-05-14 15:05:00,31.73,31.76,31.73,31.76,37700.0,28.0388,28.0653,28.0388,28.0653,37700.0
2015-05-14 15:10:00,31.76,31.78,31.74,31.78,34300.0,28.0653,28.083,28.0476,28.083,34300.0
2015-05-14 15:15:00,31.78,31.79,31.76,31.76,56100.0,28.083,28.0918,28.0653,28.0653,56100.0
2015-05-14 15:20:00,31.77,31.79,31.76,31.79,35700.0,28.0741,28.0918,28.0653,28.0918,35700.0
2015-05-14 15:25:00,31.79,31.79,31.76,31.77,58600.0,28.0918,28.0918,28.0653,28.0741,58600.0
2015-05-14 15:30:00,31.77,31.77,31.73,31.73,40400.0,28.0741,28.0741,28.0388,28.0388,40400.0
2015-05-14 15:35:00,31.73,31.78,31.73,31.76,108400.0,28.0388,28.083,28.0388,28.0653,108400.0
2015-05-14 15:40:00,31.76,31.76,31.74,31.76,45300.0,28.0653,28.0653,28.0476,28.0653,45300.0
2015-05-14 15:45:00,31.76,31.79,31.75,31.79,253000.0,28.0653,28.0918,28.0565,28.0918,253000.0
2015-05-14 15:50:00,31.79,31.81,31.78,31.81,99500.0,28.0918,28.1095,28.083,28.1095,99500.0
2015-05-14 15:55:00,31.81,31.82,31.8,31.81,364800.0,28.1095,28.1183,28.1007,28.1095,364800.0
2015-05-15 09:30:00,31.74,31.88,31.73,31.83,313900.0,28.0476,28.1714,28.0388,28.1272,313900.0
2015-05-15 09:35:00,31.83,31.84,31.68,31.7,34100.0,28.1272,28.136,27.9946,28.0123,34100.0
2015-05-15 09:40:00,31.7,31.7,31.52,31.55,42900.0,28.0123,28.0123,27.8532,27.8797,42900.0
2015-05-15 09:45:00,31.56,31.6,31.53,31.59,69100.0,27.8886,27.9239,27.8621,27.9151,69100.0
2015-05-15 09:50:00,31.59,31.63,31.55,31.59,32000.0,27.9151,27.9504,27.8797,27.9151,32000.0
2015-05-15 09:55:00,31.6,31.62,31.55,31.59,111400.0,27.9239,27.9416,27.8797,27.9151,111400.0
2015-05-15 10:00:00,31.58,31.59,31.46,31.47,79400.0,27.9063,27.9151,27.8002,27.809,79400.0
2015-05-15 10:05:00,31.46,31.49,31.44,31.44,59300.0,27.8002,27.8267,27.7825,27.7825,59300.0
2015-05-15 10:10:00,31.43,31.47,31.39,31.43,91500.0,27.7737,27.809,27.7384,27.7737,91500.0
2015-05-15 10:15:00,31.42,31.44,31.31,31.33,222900.0,27.7649,27.7825,27.6677,27.6853,222900.0
2015-05-15 10:20:00,31.33,31.41,31.33,31.39,37300.0,27.6853,27.756,27.6853,27.7384,37300.0
2015-05-15 10:25:00,31.39,31.41,31.37,31.4,48000.0,27.7384,27.756,27.7207,27.7472,48000.0
2015-05-15 10:30:00,31.4,31.41,31.29,31.33,120800.0,27.7472,27.756,27.65,27.6853,120800.0
2015-05-15 10:35:00,31.33,31.41,31.33,31.4,76000.0,27.6853,27.756,27.6853,27.7472,76000.0
2015-05-15 10:40:00,31.39,31.42,31.38,31.38,64200.0,27.7384,27.7649,27.7295,27.7295,64200.0
2015-05-15 10:45:00,31.38,31.42,31.35,31.41,74000.0,27.7295,27.7649,27.703,27.756,74000.0
2015-05-15 10:50:00,31.41,31.42,31.34,31.37,98100.0,27.756,27.7649,27.6942,27.7207,98100.0
2015-05-15 10:55:00,31.38,31.38,31.34,31.37,24200.0,27.7295,27.7295,27.6942,27.7207,24200.0
2015-05-15 11:00:00,31.37,31.39,31.34,31.35,24300.0,27.7207,27.7384,27.6942,27.703,24300.0
2015-05-15 11:05:00,31.36,31.39,31.36,31.39,23600.0,27.7118,27.7384,27.7118,27.7384,23600.0
2015-05-15 11:10:00,31.38,31.38,31.33,31.35,28000.0,27.7295,27.7295,27.6853,27.703,28000.0
2015-05-15 11:15:00,31.35,31.41,31.34,31.36,58100.0,27.703,27.756,27.6942,27.7118,58100.0
2015-05-15 11:20:00,31.36,31.38,31.36,31.38,18900.0,27.7118,27.7295,27.7118,27.7295,18900.0
2015-05-15 11:25:00,31.38,31.38,31.35,31.36,29700.0,27.7295,27.7295,27.703,27.7118,29700.0
2015-05-15 11:30:00,31.35,31.37,31.31,31.32,49100.0,27.703,27.7207,27.6677,27.6765,49100.0
2015-05-15 11:35:00,31.32,31.34,31.29,31.29,25800.0,27.6765,27.6942,27.65,27.65,25800.0
2015-05-15 11:40:00,31.29,31.31,31.29,31.3,25100.0,27.65,27.6677,27.65,27.6588,25100.0
2015-05-15 11:45:00,31.29,31.3,31.28,31.28,13700.0,27.65,27.6588,27.6412,27.6412,13700.0
2015-05-15 11:50:00,31.29,31.29,31.25,31.28,30300.0,27.65,27.65,27.6146,27.6412,30300.0
2015-05-15 11:55:00,31.28,31.28,31.22,31.24,70000.0,27.6412,27.6412,27.5881,27.6058,70000.0
2015-05-15 12:00:00,31.24,31.25,31.23,31.23,62600.0,27.6058,27.6146,27.597,27.597,62600.0
2015-05-15 12:05:00,31.22,31.25,31.19,31.21,110700.0,27.5881,27.6146,27.5616,27.5793,110700.0
2015-05-15 12:10:00,31.21,31.22,31.19,31.19,38900.0,27.5793,27.5881,27.5616,27.5616,38900.0
2015-05-15 12:15:00,31.19,31.2,31.18,31.2,18600.0,27.5616,27.5705,27.5528,27.5705,18600.0
2015-05-15 12:20:00,31.2,31.2,31.18,31.2,60300.0,27.5705,27.5705,27.5528,27.5705,60300.0
2015-05-15 12:25:00,31.2,31.21,31.19,31.2,12300.0,27.5705,27.5793,27.5616,27.5705,12300.0
2015-05-15 12:30:00,31.21,31.21,31.17,31.18,28300.0,27.5793,27.5793,27.5439,27.5528,28300.0
2015-05-15 12:35:00,31.17,31.18,31.17,31.18,8800.0,27.5439,27.5528,27.5439,27.5528,8800.0
2015-05-15 12:40:00,31.18,31.19,31.17,31.18,22700.0,27.5528,27.5616,27.5439,27.5528,22700.0
2015-05-15 12:45:00,31.19,31.19,31.18,31.19,9700.0,27.5616,27.5616,27.5528,27.5616,9700.0
2015-05-15 12:50:00,31.19,31.19,31.16,31.17,37200.0,27.5616,27.5616,27.5351,27.5439,37200.0
2015-05-15 12:55:00,31.16,31.19,31.16,31.18,23000.0,27.5351,27.5616,27.5351,27.5528,23000.0
2015-05-15 13:00:00,31.18,31.21,31.18,31.2,22400.0,27.5528,27.5793,27.5528,27.5705,22400.0
2015-05-15 13:05:00,31.2,31.21,31.17,31.18,41800.0,27.5705,27.5793,27.5439,27.5528,41800.0
2015-05-15 13:10:00,31.18,31.19,31.17,31.18,26400.0,27.5528,27.5616,27.5439,27.5528,26400.0
2015-05-15 13:15:00,31.18,31.19,31.12,31.14,72200.0,27.5528,27.5616,27.4998,27.5174,72200.0
2015-05-15 13:20:00,31.14,31.14,31.11,31.12,30100.0,27.5174,27.5174,27.4909,27.4998,30100.0
2015-05-15 13:25:00,31.12,31.12,31.08,31.09,102500.0,27.4998,27.4998,27.4644,27.4733,102500.0
2015-05-15 13:30:00,31.08,31.09,31.05,31.07,134300.0,27.4644,27.4733,27.4379,27.4556,134300.0
2015-05-15 13:35:00,31.07,31.09,31.07,31.08,31400.0,27.4556,27.4733,27.4556,27.4644,31400.0
2015-05-15 13:40:00,31.09,31.09,31.06,31.07,32400.0,27.4733,27.4733,27.4467,27.4556,32400.0
2015-05-15 13:45:00,31.06,31.07,31.02,31.03,48500.0,27.4467,27.4556,27.4114,27.4202,48500.0
2015-05-15 13:50:00,31.02,31.07,31.02,31.04,118400.0,27.4114,27.4556,27.4114,27.4291,118400.0
2015-05-15 13:55:00,31.04,31.05,30.99,31.01,118300.0,27.4291,27.4379,27.3849,27.4026,118300.0
2015-05-15 14:00:00,31.01,31.02,31.0,31.02,29200.0,27.4026,27.4114,27.3937,27.4114,29200.0
2015-05-15 14:05:00,31.01,31.03,31.01,31.03,21700.0,27.4026,27.4202,27.4026,27.4202,21700.0
2015-05-15 14:10:00,31.03,31.05,31.02,31.04,24100.0,27.4202,27.4379,27.4114,27.4291,24100.0
2015-05-15 14:15:00,31.05,31.05,31.02,31.02,33700.0,27.4379,27.4379,27.4114,27.4114,33700.0
2015-05-15 14:20:00,31.02,31.03,31.02,31.02,17600.0,27.4114,27.4202,27.4114,27.4114,17600.0
2015-05-15 14:25:00,31.02,31.05,31.02,31.05,34300.0,27.4114,27.4379,27.4114,27.4379,34300.0
2015-05-15 14:30:00,31.05,31.09,31.04,31.09,43500.0,27.4379,27.4733,27.4291,27.4733,43500.0
2015-05-15 14:35:00,31.09,31.11,31.08,31.11,36800.0,27.4733,27.4909,27.4644,27.4909,36800.0
2015-05-15 14:40:00,31.11,31.13,31.08,31.09,109100.0,27.4909,27.5086,27.4644,27.4733,109100.0
2015-05-15 14:45:00,31.1,31.12,31.09,31.1,46300.0,27.4821,27.4998,27.4733,27.4821,46300.0
2015-05-15 14:50:00,31.11,31.14,31.1,31.14,43000.0,27.4909,27.5174,27.4821,27.5174,43000.0
2015-05-15 14:55:00,31.14,31.2,31.13,31.19,49000.0,27.5174,27.5705,27.5086,27.5616,49000.0
2015-05-15 15:00:00,31.19,31.19,31.15,31.19,80800.0,27.5616,27.5616,27.5263,27.5616,80800.0
2015-05-15 15:05:00,31.19,31.22,31.18,31.21,37100.0,27.5616,27.5881,27.5528,27.5793,37100.0
2015-05-15 15:10:00,31.21,31.21,31.18,31.18,39900.0,27.5793,27.5793,27.5528,27.5528,39900.0
2015-05-15 15:15:00,31.19,31.21,31.18,31.21,58500.0,27.5616,27.5793,27.5528,27.5793,58500.0
2015-05-15 15:20:00,31.21,31.24,31.2,31.24,38900.0,27.5793,27.6058,27.5705,27.6058,38900.0
2015-05-15 15:25:00,31.24,31.24,31.16,31.18,79000.0,27.6058,27.6058,27.5351,27.5528,79000.0
2015-05-15 15:30:00,31.18,31.18,31.15,31.16,62200.0,27.5528,27.5528,27.5263,27.5351,62200.0
2015-05-15 15:35:00,31.16,31.17,31.14,31.16,95700.0,27.5351,27.5439,27.5174,27.5351,95700.0
2015-05-15 15:40:00,31.17,31.21,31.16,31.21,39200.0,27.5439,27.5793,27.5351,27.5793,39200.0
2015-05-15 15:45:00,31.21,31.22,31.18,31.19,107600.0,27.5793,27.5881,27.5528,27.5616,107600.0
2015-05-15 15:50:00,31.19,31.19,31.18,31.18,77800.0,27.5616,27.5616,27.5528,27.5528,77800.0
2015-05-15 15:55:00,31.18,31.21,31.18,31.21,209300.0,27.5528,27.5793,27.5528,27.5793,209300.0
2015-05-18 09:30:00,31.24,31.45,31.22,31.41,90700.0,27.6058,27.7914,27.5881,27.756,90700.0
2015-05-18 09:35:00,31.4,31.59,31.35,31.56,118500.0,27.7472,27.9151,27.703,27.8886,118500.0
2015-05-18 09:40:00,31.56,31.67,31.56,31.65,57800.0,27.8886,27.9858,27.8886,27.9681,57800.0
2015-05-18 09:45:00,31.65,31.68,31.62,31.68,121800.0,27.9681,27.9946,27.9416,27.9946,121800.0
2015-05-18 09:50:00,31.68,31.73,31.67,31.67,49800.0,27.9946,28.0388,27.9858,27.9858,49800.0
2015-05-18 09:55:00,31.67,31.68,31.63,31.66,76400.0,27.9858,27.9946,27.9504,27.9769,76400.0
2015-05-18 10:00:00,31.65,31.7,31.64,31.66,72400.0,27.9681,28.0123,27.9593,27.9769,72400.0
2015-05-18 10:05:00,31.66,31.69,31.65,31.66,20400.0,27.9769,28.0035,27.9681,27.9769,20400.0
2015-05-18 10:10:00,31.66,31.67,31.58,31.63,44200.0,27.9769,27.9858,27.9063,27.9504,44200.0
2015-05-18 10:15:00,31.63,31.66,31.61,31.66,27800.0,27.9504,27.9769,27.9328,27.9769,27800.0
2015-05-18 10:20:00,31.66,31.69,31.63,31.68,36200.0,27.9769,28.0035,27.9504,27.9946,36200.0
2015-05-18 10:25:00,31.68,31.68,31.65,31.67,43300.0,27.9946,27.9946,27.9681,27.9858,43300.0
2015-05-18 10:30:00,31.67,31.72,31.67,31.71,26600.0,27.9858,28.03,27.9858,28.0211,26600.0
2015-05-18 10:35:00,31.71,31.71,31.68,31.68,62000.0,28.0211,28.0211,27.9946,27.9946,62000.0
2015-05-18 10:40:00,31.68,31.75,31.68,31.74,77000.0,27.9946,28.0565,27.9946,28.0476,77000.0
2015-05-18 10:45:00,31.74,31.79,31.7,31.73,136100.0,28.0476,28.0918,28.0123,28.0388,136100.0
2015-05-18 10:50:00,31.73,31.77,31.72,31.75,137100.0,28.0388,28.0741,28.03,28.0565,137100.0
2015-05-18 10:55:00,31.75,31.78,31.74,31.78,47900.0,28.0565,28.083,28.0476,28.083,47900.0
2015-05-18 11:00:00,31.79,31.79,31.72,31.72,33700.0,28.0918,28.0918,28.03,28.03,33700.0
2015-05-18 11:05:00,31.72,31.8,31.72,31.79,45000.0,28.03,28.1007,28.03,28.0918,45000.0
2015-05-18 11:10:00,31.8,31.81,31.76,31.8,85900.0,28.1007,28.1095,28.0653,28.1007,85900.0
2015-05-18 11:15:00,31.81,31.83,31.78,31.79,47900.0,28.1095,28.1272,28.083,28.0918,47900.0
2015-05-18 11:20:00,31.79,31.82,31.76,31.77,31800.0,28.0918,28.1183,28.0653,28.0741,31800.0
2015-05-18 11:25:00,31.76,31.83,31.76,31.83,53200.0,28.0653,28.1272,28.0653,28.1272,53200.0
2015-05-18 11:30:00,31.84,31.87,31.83,31.85,24200.0,28.136,28.1625,28.1272,28.1448,24200.0
2015-05-18 11:35:00,31.85,31.86,31.83,31.84,20400.0,28.1448,28.1537,28.1272,28.136,20400.0
2015-05-18 11:40:00,31.84,31.85,31.8,31.85,26100.0,28.136,28.1448,28.1007,28.1448,26100.0
2015-05-18 11:45:00,31.85,31.85,31.79,31.79,19500.0,28.1448,28.1448,28.0918,28.0918,19500.0
2015-05-18 11:50:00,31.8,31.8,31.75,31.76,31900.0,28.1007,28.1007,28.0565,28.0653,31900.0
2015-05-18 11:55:00,31.77,31.81,31.76,31.81,17600.0,28.0741,28.1095,28.0653,28.1095,17600.0
2015-05-18 12:00:00,31.81,31.83,31.81,31.82,15500.0,28.1095,28.1272,28.1095,28.1183,15500.0
2015-05-18 12:05:00,31.82,31.86,31.81,31.86,39500.0,28.1183,28.1537,28.1095,28.1537,39500.0
2015-05-18 12:10:00,31.86,31.86,31.82,31.82,49000.0,28.1537,28.1537,28.1183,28.1183,49000.0
2015-05-18 12:15:00,31.82,31.83,31.79,31.8,23500.0,28.1183,28.1272,28.0918,28.1007,23500.0
2015-05-18 12:20:00,31.81,31.83,31.8,31.82,8400.0,28.1095,28.1272,28.1007,28.1183,8400.0
2015-05-18 12:25:00,31.83,31.84,31.82,31.84,6200.0,28.1272,28.136,28.1183,28.136,6200.0
2015-05-18 12:30:00,31.84,31.85,31.81,31.81,37800.0,28.136,28.1448,28.1095,28.1095,37800.0
2015-05-18 12:35:00,31.81,31.82,31.78,31.79,133800.0,28.1095,28.1183,28.083,28.0918,133800.0
2015-05-18 12:40:00,31.8,31.81,31.79,31.81,22800.0,28.1007,28.1095,28.0918,28.1095,22800.0
2015-05-18 12:45:00,31.81,31.81,31.8,31.8,16000.0,28.1095,28.1095,28.1007,28.1007,16000.0
2015-05-18 12:50:00,31.81,31.81,31.78,31.79,27100.0,28.1095,28.1095,28.083,28.0918,27100.0
2015-05-18 12:55:00,31.79,31.82,31.78,31.82,33100.0,28.0918,28.1183,28.083,28.1183,33100.0
2015-05-18 13:00:00,31.82,31.83,31.81,31.82,19900.0,28.1183,28.1272,28.1095,28.1183,19900.0
2015-05-18 13:05:00,31.83,31.86,31.81,31.86,76000.0,28.1272,28.1537,28.1095,28.1537,76000.0
2015-05-18 13:10:00,31.86,31.87,31.85,31.87,21900.0,28.1537,28.1625,28.1448,28.1625,21900.0
2015-05-18 13:15:00,31.86,31.87,31.85,31.85,13300.0,28.1537,28.1625,28.1448,28.1448,13300.0
2015-05-18 13:20:00,31.86,31.86,31.8,31.84,34200.0,28.1537,28.1537,28.1007,28.136,34200.0
2015-05-18 13:25:00,31.85,31.85,31.82,31.84,23500.0,28.1448,28.1448,28.1183,28.136,23500.0
2015-05-18 13:30:00,31.84,31.86,31.83,31.86,12000.0,28.136,28.1537,28.1272,28.1537,12000.0
2015-05-18 13:35:00,31.86,31.86,31.83,31.86,30400.0,28.1537,28.1537,28.1272,28.1537,30400.0
2015-05-18 13:40:00,31.86,31.87,31.82,31.83,23200.0,28.1537,28.1625,28.1183,28.1272,23200.0
2015-05-18 13:45:00,31.84,31.86,31.81,31.86,62900.0,28.136,28.1537,28.1095,28.1537,62900.0
2015-05-18 13:50:00,31.86,31.89,31.83,31.83,28000.0,28.1537,28.1802,28.1272,28.1272,28000.0
2015-05-18 13:55:00,31.84,31.85,31.81,31.81,34200.0,28.136,28.1448,28.1095,28.1095,34200.0
2015-05-18 14:00:00,31.82,31.85,31.81,31.85,37700.0,28.1183,28.1448,28.1095,28.1448,37700.0
2015-05-18 14:05:00,31.85,31.88,31.84,31.86,54500.0,28.1448,28.1714,28.136,28.1537,54500.0
2015-05-18 14:10:00,31.86,31.86,31.85,31.85,10100.0,28.1537,28.1537,28.1448,28.1448,10100.0
2015-05-18 14:15:00,31.86,31.86,31.84,31.85,20000.0,28.1537,28.1537,28.136,28.1448,20000.0
2015-05-18 14:20:00,31.84,31.85,31.82,31.83,30800.0,28.136,28.1448,28.1183,28.1272,30800.0
2015-05-18 14:25:00,31.84,31.84,31.83,31.84,34800.0,28.136,28.136,28.1272,28.136,34800.0
2015-05-18 14:30:00,31.84,31.84,31.8,31.81,50300.0,28.136,28.136,28.1007,28.1095,50300.0
2015-05-18 14:35:00,31.81,31.83,31.81,31.82,32200.0,28.1095,28.1272,28.1095,28.1183,32200.0
2015-05-18 14:40:00,31.82,31.83,31.81,31.83,34300.0,28.1183,28.1272,28.1095,28.1272,34300.0
2015-05-18 14:45:00,31.83,31.84,31.82,31.83,42900.0,28.1272,28.136,28.1183,28.1272,42900.0
2015-05-18 14:50:00,31.83,31.84,31.83,31.84,19600.0,28.1272,28.136,28.1272,28.136,19600.0
2015-05-18 14:55:00,31.84,31.86,31.83,31.85,43500.0,28.136,28.1537,28.1272,28.1448,43500.0
2015-05-18 15:00:00,31.85,31.86,31.84,31.85,12700.0,28.1448,28.1537,28.136,28.1448,12700.0
2015-05-18 15:05:00,31.86,31.88,31.84,31.88,52300.0,28.1537,28.1714,28.136,28.1714,52300.0
2015-05-18 15:10:00,31.87,31.88,31.87,31.88,15100.0,28.1625,28.1714,28.1625,28.1714,15100.0
2015-05-18 15:15:00,31.88,31.89,31.87,31.88,48300.0,28.1714,28.1802,28.1625,28.1714,48300.0
2015-05-18 15:20:00,31.89,31.91,31.88,31.91,58900.0,28.1802,28.1979,28.1714,28.1979,58900.0
2015-05-18 15:25:00,31.91,31.91,31.88,31.88,109300.0,28.1979,28.1979,28.1714,28.1714,109300.0
2015-05-18 15:30:00,31.89,31.89,31.86,31.89,123500.0,28.1802,28.1802,28.1537,28.1802,123500.0
2015-05-18 15:35:00,31.88,31.89,31.87,31.89,107500.0,28.1714,28.1802,28.1625,28.1802,107500.0
2015-05-18 15:40:00,31.88,31.89,31.87,31.89,72800.0,28.1714,28.1802,28.1625,28.1802,72800.0
2015-05-18 15:45:00,31.89,31.91,31.88,31.91,113700.0,28.1802,28.1979,28.1714,28.1979,113700.0
2015-05-18 15:50:00,31.9,31.91,31.9,31.91,117400.0,28.189,28.1979,28.189,28.1979,117400.0
2015-05-18 15:55:00,31.91,31.91,31.87,31.88,463000.0,28.1979,28.1979,28.1625,28.1714,463000.0
2015-05-19 09:30:00,32.12,32.38,32.03,32.36,226900.0,28.3834,28.6132,28.3039,28.5955,226900.0
2015-05-19 09:35:00,32.33,32.42,32.3,32.35,128600.0,28.569,28.6485,28.5425,28.5867,128600.0
2015-05-19 09:40:00,32.35,32.43,32.34,32.38,129100.0,28.5867,28.6574,28.5778,28.6132,129100.0
2015-05-19 09:45:00,32.38,32.42,32.34,32.38,97600.0,28.6132,28.6485,28.5778,28.6132,97600.0
2015-05-19 09:50:00,32.36,32.37,32.25,32.25,168900.0,28.5955,28.6043,28.4983,28.4983,168900.0
2015-05-19 09:55:00,32.25,32.27,32.21,32.23,112300.0,28.4983,28.516,28.463,28.4806,112300.0
2015-05-19 10:00:00,32.22,32.3,32.22,32.23,190700.0,28.4718,28.5425,28.4718,28.4806,190700.0
2015-05-19 10:05:00,32.23,32.23,32.12,32.13,64200.0,28.4806,28.4806,28.3834,28.3923,64200.0
2015-05-19 10:10:00,32.13,32.13,32.07,32.11,41500.0,28.3923,28.3923,28.3392,28.3746,41500.0
2015-05-19 10:15:00,32.11,32.11,32.06,32.08,46300.0,28.3746,28.3746,28.3304,28.3481,46300.0
2015-05-19 10:20:00,32.07,32.09,32.0,32.01,45900.0,28.3392,28.3569,28.2774,28.2862,45900.0
2015-05-19 10:25:00,32.0,32.0,31.96,31.99,24100.0,28.2774,28.2774,28.242,28.2686,24100.0
2015-05-19 10:30:00,31.99,32.01,31.97,31.97,31900.0,28.2686,28.2862,28.2509,28.2509,31900.0
2015-05-19 10:35:00,31.96,31.98,31.94,31.96,26800.0,28.242,28.2597,28.2244,28.242,26800.0
2015-05-19 10:40:00,31.96,31.96,31.92,31.93,20000.0,28.242,28.242,28.2067,28.2155,20000.0
2015-05-19 10:45:00,31.93,31.95,31.9,31.95,25500.0,28.2155,28.2332,28.189,28.2332,25500.0
2015-05-19 10:50:00,31.95,31.97,31.93,31.93,24700.0,28.2332,28.2509,28.2155,28.2155,24700.0
2015-05-19 10:55:00,31.94,31.94,31.9,31.91,29300.0,28.2244,28.2244,28.189,28.1979,29300.0
2015-05-19 11:00:00,31.91,31.93,31.9,31.91,32300.0,28.1979,28.2155,28.189,28.1979,32300.0
2015-05-19 11:05:00,31.9,31.91,31.87,31.88,85800.0,28.189,28.1979,28.1625,28.1714,85800.0
2015-05-19 11:10:00,31.88,31.9,31.87,31.9,50400.0,28.1714,28.189,28.1625,28.189,50400.0
2015-05-19 11:15:00,31.9,31.96,31.9,31.95,90800.0,28.189,28.242,28.189,28.2332,90800.0
2015-05-19 11:20:00,31.96,31.97,31.91,31.91,21500.0,28.242,28.2509,28.1979,28.1979,21500.0
2015-05-19 11:25:00,31.91,31.93,31.88,31.91,88700.0,28.1979,28.2155,28.1714,28.1979,88700.0
2015-05-19 11:30:00,31.91,31.92,31.89,31.9,25000.0,28.1979,28.2067,28.1802,28.189,25000.0
2015-05-19 11:35:00,31.9,31.9,31.84,31.84,35900.0,28.189,28.189,28.136,28.136,35900.0
2015-05-19 11:40:00,31.85,31.85,31.77,31.8,110000.0,28.1448,28.1448,28.0741,28.1007,110000.0
2015-05-19 11:45:00,31.8,31.81,31.77,31.77,34400.0,28.1007,28.1095,28.0741,28.0741,34400.0
2015-05-19 11:50:00,31.78,31.82,31.77,31.82,86500.0,28.083,28.1183,28.0741,28.1183,86500.0
2015-05-19 11:55:00,31.82,31.86,31.81,31.83,60700.0,28.1183,28.1537,28.1095,28.1272,60700.0
2015-05-19 12:00:00,31.82,31.82,31.79,31.8,58900.0,28.1183,28.1183,28.0918,28.1007,58900.0
2015-05-19 12:05:00,31.8,31.86,31.79,31.84,119400.0,28.1007,28.1537,28.0918,28.136,119400.0
2015-05-19 12:10:00,31.84,31.87,31.82,31.86,50200.0,28.136,28.1625,28.1183,28.1537,50200.0
2015-05-19 12:15:00,31.87,31.87,31.79,31.79,160100.0,28.1625,28.1625,28.0918,28.0918,160100.0
2015-05-19 12:20:00,31.79,31.8,31.78,31.79,28300.0,28.0918,28.1007,28.083,28.0918,28300.0
2015-05-19 12:25:00,31.79,31.8,31.77,31.77,34900.0,28.0918,28.1007,28.0741,28.0741,34900.0
2015-05-19 12:30:00,31.77,31.81,31.76,31.79,81800.0,28.0741,28.1095,28.0653,28.0918,81800.0
2015-05-19 12:35:00,31.79,31.81,31.78,31.8,39900.0,28.0918,28.1095,28.083,28.1007,39900.0
2015-05-19 12:40:00,31.8,31.81,31.79,31.8,25300.0,28.1007,28.1095,28.0918,28.1007,25300.0
2015-05-19 12:45:00,31.8,31.81,31.79,31.8,36000.0,28.1007,28.1095,28.0918,28.1007,36000.0
2015-05-19 12:50:00,31.8,31.8,31.75,31.76,27700.0,28.1007,28.1007,28.0565,28.0653,27700.0
2015-05-19 12:55:00,31.76,31.77,31.75,31.76,18800.0,28.0653,28.0741,28.0565,28.0653,18800.0
2015-05-19 13:00:00,31.76,31.78,31.75,31.78,30800.0,28.0653,28.083,28.0565,28.083,30800.0
2015-05-19 13:05:00,31.78,31.79,31.77,31.79,20200.0,28.083,28.0918,28.0741,28.0918,20200.0
2015-05-19 13:10:00,31.79,31.81,31.78,31.8,33300.0,28.0918,28.1095,28.083,28.1007,33300.0
2015-05-19 13:15:00,31.79,31.8,31.79,31.8,3300.0,28.0918,28.1007,28.0918,28.1007,3300.0
2015-05-19 13:20:00,31.8,31.8,31.75,31.76,22300.0,28.1007,28.1007,28.0565,28.0653,22300.0
2015-05-19 13:25:00,31.76,31.79,31.75,31.78,13000.0,28.0653,28.0918,28.0565,28.083,13000.0
2015-05-19 13:30:00,31.78,31.84,31.78,31.84,26200.0,28.083,28.136,28.083,28.136,26200.0
2015-05-19 13:35:00,31.84,31.85,31.81,31.83,52800.0,28.136,28.1448,28.1095,28.1272,52800.0
2015-05-19 13:40:00,31.83,31.86,31.82,31.86,49600.0,28.1272,28.1537,28.1183,28.1537,49600.0
2015-05-19 13:45:00,31.86,31.86,31.81,31.81,24800.0,28.1537,28.1537,28.1095,28.1095,24800.0
2015-05-19 13:50:00,31.81,31.82,31.79,31.82,29200.0,28.1095,28.1183,28.0918,28.1183,29200.0
2015-05-19 13:55:00,31.81,31.82,31.79,31.79,12900.0,28.1095,28.1183,28.0918,28.0918,12900.0
2015-05-19 14:00:00,31.79,31.82,31.79,31.82,14500.0,28.0918,28.1183,28.0918,28.1183,14500.0
2015-05-19 14:05:00,31.82,31.82,31.79,31.8,9500.0,28.1183,28.1183,28.0918,28.1007,9500.0
2015-05-19 14:10:00,31.79,31.83,31.78,31.8,36900.0,28.0918,28.1272,28.083,28.1007,36900.0
2015-05-19 14:15:00,31.79,31.81,31.79,31.81,32900.0,28.0918,28.1095,28.0918,28.1095,32900.0
2015-05-19 14:20:00,31.81,31.81,31.76,31.78,39600.0,28.1095,28.1095,28.0653,28.083,39600.0
2015-05-19 14:25:00,31.79,31.8,31.78,31.79,16400.0,28.0918,28.1007,28.083,28.0918,16400.0
2015-05-19 14:30:00,31.79,31.79,31.76,31.76,26200.0,28.0918,28.0918,28.0653,28.0653,26200.0
2015-05-19 14:35:00,31.76,31.76,31.7,31.75,79500.0,28.0653,28.0653,28.0123,28.0565,79500.0
2015-05-19 14:40:00,31.74,31.78,31.74,31.78,28400.0,28.0476,28.083,28.0476,28.083,28400.0
2015-05-19 14:45:00,31.78,31.78,31.75,31.78,21000.0,28.083,28.083,28.0565,28.083,21000.0
2015-05-19 14:50:00,31.78,31.78,31.76,31.78,21600.0,28.083,28.083,28.0653,28.083,21600.0
2015-05-19 14:55:00,31.78,31.83,31.77,31.81,78800.0,28.083,28.1272,28.0741,28.1095,78800.0
2015-05-19 15:00:00,31.8,31.81,31.79,31.8,29600.0,28.1007,28.1095,28.0918,28.1007,29600.0
2015-05-19 15:05:00,31.79,31.8,31.76,31.77,67000.0,28.0918,28.1007,28.0653,28.0741,67000.0
2015-05-19 15:10:00,31.76,31.77,31.71,31.73,72200.0,28.0653,28.0741,28.0211,28.0388,72200.0
2015-05-19 15:15:00,31.72,31.78,31.72,31.76,92800.0,28.03,28.083,28.03,28.0653,92800.0
2015-05-19 15:20:00,31.77,31.77,31.73,31.74,52800.0,28.0741,28.0741,28.0388,28.0476,52800.0
2015-05-19 15:25:00,31.74,31.75,31.73,31.75,56900.0,28.0476,28.0565,28.0388,28.0565,56900.0
2015-05-19 15:30:00,31.75,31.76,31.73,31.76,88300.0,28.0565,28.0653,28.0388,28.0653,88300.0
2015-05-19 15:35:00,31.75,31.77,31.73,31.77,112400.0,28.0565,28.0741,28.0388,28.0741,112400.0
2015-05-19 15:40:00,31.77,31.77,31.74,31.74,85500.0,28.0741,28.0741,28.0476,28.0476,85500.0
2015-05-19 15:45:00,31.75,31.76,31.74,31.75,160500.0,28.0565,28.0653,28.0476,28.0565,160500.0
2015-05-19 15:50:00,31.75,31.76,31.74,31.74,122100.0,28.0565,28.0653,28.0476,28.0476,122100.0
2015-05-19 15:55:00,31.75,31.76,31.74,31.74,321400.0,28.0565,28.0653,28.0476,28.0476,321400.0
2015-05-20 09:30:00,31.73,31.78,31.67,31.67,63100.0,28.0388,28.083,27.9858,27.9858,63100.0
2015-05-20 09:35:00,31.69,31.71,31.53,31.54,44300.0,28.0035,28.0211,27.8621,27.8709,44300.0
2015-05-20 09:40:00,31.54,31.69,31.46,31.67,107800.0,27.8709,28.0035,27.8002,27.9858,107800.0
2015-05-20 09:45:00,31.65,31.72,31.61,31.72,41800.0,27.9681,28.03,27.9328,28.03,41800.0
2015-05-20 09:50:00,31.72,31.77,31.7,31.76,149700.0,28.03,28.0741,28.0123,28.0653,149700.0
2015-05-20 09:55:00,31.76,31.8,31.75,31.79,37600.0,28.0653,28.1007,28.0565,28.0918,37600.0
2015-05-20 10:00:00,31.79,31.92,31.77,31.92,131300.0,28.0918,28.2067,28.0741,28.2067,131300.0
2015-05-20 10:05:00,31.91,31.93,31.86,31.92,71900.0,28.1979,28.2155,28.1537,28.2067,71900.0
2015-05-20 10:10:00,31.91,31.91,31.85,31.85,64200.0,28.1979,28.1979,28.1448,28.1448,64200.0
2015-05-20 10:15:00,31.85,31.87,31.84,31.86,70800.0,28.1448,28.1625,28.136,28.1537,70800.0
2015-05-20 10:20:00,31.86,31.89,31.84,31.88,83200.0,28.1537,28.1802,28.136,28.1714,83200.0
2015-05-20 10:25:00,31.89,31.9,31.85,31.86,22900.0,28.1802,28.189,28.1448,28.1537,22900.0
2015-05-20 10:30:00,31.86,31.9,31.85,31.9,42000.0,28.1537,28.189,28.1448,28.189,42000.0
2015-05-20 10:35:00,31.9,31.91,31.89,31.9,65000.0,28.189,28.1979,28.1802,28.189,65000.0
2015-05-20 10:40:00,31.91,31.91,31.89,31.89,37400.0,28.1979,28.1979,28.1802,28.1802,37400.0
2015-05-20 10:45:00,31.9,31.9,31.8,31.8,31100.0,28.189,28.189,28.1007,28.1007,31100.0
2015-05-20 10:50:00,31.8,31.81,31.78,31.8,53100.0,28.1007,28.1095,28.083,28.1007,53100.0
2015-05-20 10:55:00,31.8,31.81,31.79,31.8,18500.0,28.1007,28.1095,28.0918,28.1007,18500.0
2015-05-20 11:00:00,31.8,31.8,31.76,31.76,26100.0,28.1007,28.1007,28.0653,28.0653,26100.0
2015-05-20 11:05:00,31.76,31.78,31.74,31.76,24000.0,28.0653,28.083,28.0476,28.0653,24000.0
2015-05-20 11:10:00,31.76,31.77,31.74,31.75,31800.0,28.0653,28.0741,28.0476,28.0565,31800.0
2015-05-20 11:15:00,31.75,31.75,31.68,31.69,38400.0,28.0565,28.0565,27.9946,28.0035,38400.0
2015-05-20 11:20:00,31.69,31.71,31.64,31.64,79400.0,28.0035,28.0211,27.9593,27.9593,79400.0
2015-05-20 11:25:00,31.65,31.65,31.58,31.61,58000.0,27.9681,27.9681,27.9063,27.9328,58000.0
2015-05-20 11:30:00,31.61,31.62,31.59,31.61,43100.0,27.9328,27.9416,27.9151,27.9328,43100.0
2015-05-20 11:35:00,31.61,31.61,31.6,31.61,18400.0,27.9328,27.9328,27.9239,27.9328,18400.0
2015-05-20 11:40:00,31.61,31.63,31.6,31.63,23400.0,27.9328,27.9504,27.9239,27.9504,23400.0
2015-05-20 11:45:00,31.63,31.63,31.61,31.62,23700.0,27.9504,27.9504,27.9328,27.9416,23700.0
2015-05-20 11:50:00,31.62,31.66,31.6,31.65,74500.0,27.9416,27.9769,27.9239,27.9681,74500.0
2015-05-20 11:55:00,31.66,31.68,31.65,31.68,46500.0,27.9769,27.9946,27.9681,27.9946,46500.0
2015-05-20 12:00:00,31.68,31.69,31.67,31.69,21600.0,27.9946,28.0035,27.9858,28.0035,21600.0
2015-05-20 12:05:00,31.69,31.72,31.68,31.72,48600.0,28.0035,28.03,27.9946,28.03,48600.0
2015-05-20 12:10:00,31.72,31.73,31.71,31.73,31600.0,28.03,28.0388,28.0211,28.0388,31600.0
2015-05-20 12:15:00,31.73,31.75,31.72,31.75,112000.0,28.0388,28.0565,28.03,28.0565,112000.0
2015-05-20 12:20:00,31.75,31.76,31.74,31.76,87700.0,28.0565,28.0653,28.0476,28.0653,87700.0
2015-05-20 12:25:00,31.76,31.77,31.73,31.75,87500.0,28.0653,28.0741,28.0388,28.0565,87500.0
2015-05-20 12:30:00,31.76,31.76,31.74,31.75,21900.0,28.0653,28.0653,28.0476,28.0565,21900.0
2015-05-20 12:35:00,31.74,31.76,31.74,31.75,56900.0,28.0476,28.0653,28.0476,28.0565,56900.0
2015-05-20 12:40:00,31.75,31.75,31.74,31.74,15000.0,28.0565,28.0565,28.0476,28.0476,15000.0
2015-05-20 12:45:00,31.75,31.76,31.71,31.72,59600.0,28.0565,28.0653,28.0211,28.03,59600.0
2015-05-20 12:50:00,31.71,31.73,31.71,31.72,51100.0,28.0211,28.0388,28.0211,28.03,51100.0
2015-05-20 12:55:00,31.73,31.73,31.71,31.73,51100.0,28.0388,28.0388,28.0211,28.0388,51100.0
2015-05-20 13:00:00,31.73,31.73,31.7,31.72,60100.0,28.0388,28.0388,28.0123,28.03,60100.0
2015-05-20 13:05:00,31.72,31.73,31.71,31.71,36900.0,28.03,28.0388,28.0211,28.0211,36900.0
2015-05-20 13:10:00,31.71,31.73,31.69,31.73,65300.0,28.0211,28.0388,28.0035,28.0388,65300.0
2015-05-20 13:15:00,31.73,31.73,31.71,31.71,51000.0,28.0388,28.0388,28.0211,28.0211,51000.0
2015-05-20 13:20:00,31.71,31.72,31.71,31.71,6000.0,28.0211,28.03,28.0211,28.0211,6000.0
2015-05-20 13:25:00,31.71,31.73,31.71,31.72,69200.0,28.0211,28.0388,28.0211,28.03,69200.0
2015-05-20 13:30:00,31.73,31.73,31.7,31.71,36700.0,28.0388,28.0388,28.0123,28.0211,36700.0
2015-05-20 13:35:00,31.7,31.71,31.66,31.66,46700.0,28.0123,28.0211,27.9769,27.9769,46700.0
2015-05-20 13:40:00,31.66,31.67,31.64,31.64,18000.0,27.9769,27.9858,27.9593,27.9593,18000.0
2015-05-20 13:45:00,31.64,31.68,31.62,31.66,92000.0,27.9593,27.9946,27.9416,27.9769,92000.0
2015-05-20 13:50:00,31.66,31.67,31.64,31.65,8100.0,27.9769,27.9858,27.9593,27.9681,8100.0
2015-05-20 13:55:00,31.65,31.67,31.64,31.67,30400.0,27.9681,27.9858,27.9593,27.9858,30400.0
2015-05-20 14:00:00,31.67,31.73,31.62,31.63,128000.0,27.9858,28.0388,27.9416,27.9504,128000.0
2015-05-20 14:05:00,31.63,31.65,31.6,31.6,59700.0,27.9504,27.9681,27.9239,27.9239,59700.0
2015-05-20 14:10:00,31.6,31.66,31.59,31.62,73700.0,27.9239,27.9769,27.9151,27.9416,73700.0
2015-05-20 14:15:00,31.62,31.7,31.61,31.7,51200.0,27.9416,28.0123,27.9328,28.0123,51200.0
2015-05-20 14:20:00,31.7,31.72,31.69,31.71,67100.0,28.0123,28.03,28.0035,28.0211,67100.0
2015-05-20 14:25:00,31.71,31.77,31.71,31.74,40100.0,28.0211,28.0741,28.0211,28.0476,40100.0
2015-05-20 14:30:00,31.74,31.75,31.69,31.7,56800.0,28.0476,28.0565,28.0035,28.0123,56800.0
2015-05-20 14:35:00,31.71,31.75,31.7,31.72,24000.0,28.0211,28.0565,28.0123,28.03,24000.0
2015-05-20 14:40:00,31.72,31.73,31.69,31.69,51600.0,28.03,28.0388,28.0035,28.0035,51600.0
2015-05-20 14:45:00,31.7,31.74,31.69,31.7,30400.0,28.0123,28.0476,28.0035,28.0123,30400.0
2015-05-20 14:50:00,31.7,31.73,31.68,31.71,42500.0,28.0123,28.0388,27.9946,28.0211,42500.0
2015-05-20 14:55:00,31.71,31.72,31.69,31.69,27600.0,28.0211,28.03,28.0035,28.0035,27600.0
2015-05-20 15:00:00,31.7,31.71,31.68,31.71,39800.0,28.0123,28.0211,27.9946,28.0211,39800.0
2015-05-20 15:05:00,31.71,31.74,31.7,31.72,42200.0,28.0211,28.0476,28.0123,28.03,42200.0
2015-05-20 15:10:00,31.73,31.74,31.71,31.74,172100.0,28.0388,28.0476,28.0211,28.0476,172100.0
2015-05-20 15:15:00,31.74,31.74,31.66,31.67,80500.0,28.0476,28.0476,27.9769,27.9858,80500.0
2015-05-20 15:20:00,31.67,31.69,31.64,31.67,85400.0,27.9858,28.0035,27.9593,27.9858,85400.0
2015-05-20 15:25:00,31.67,31.69,31.66,31.67,50800.0,27.9858,28.0035,27.9769,27.9858,50800.0
2015-05-20 15:30:00,31.67,31.67,31.63,31.66,131000.0,27.9858,27.9858,27.9504,27.9769,131000.0
2015-05-20 15:35:00,31.67,31.69,31.65,31.69,115100.0,27.9858,28.0035,27.9681,28.0035,115100.0
2015-05-20 15:40:00,31.69,31.72,31.69,31.7,74600.0,28.0035,28.03,28.0035,28.0123,74600.0
2015-05-20 15:45:00,31.7,31.71,31.69,31.71,188200.0,28.0123,28.0211,28.0035,28.0211,188200.0
2015-05-20 15:50:00,31.71,31.71,31.68,31.69,91200.0,28.0211,28.0211,27.9946,28.0035,91200.0
2015-05-20 15:55:00,31.68,31.69,31.66,31.66,214500.0,27.9946,28.0035,27.9769,27.9769,214500.0
2015-05-21 09:30:00,31.43,31.66,31.36,31.66,171800.0,27.7737,27.9769,27.7118,27.9769,171800.0
2015-05-21 09:35:00,31.66,31.74,31.56,31.72,68500.0,27.9769,28.0476,27.8886,28.03,68500.0
2015-05-21 09:40:00,31.72,31.75,31.61,31.61,58100.0,28.03,28.0565,27.9328,27.9328,58100.0
2015-05-21 09:45:00,31.6,31.6,31.53,31.54,90400.0,27.9239,27.9239,27.8621,27.8709,90400.0
2015-05-21 09:50:00,31.53,31.55,31.46,31.49,57900.0,27.8621,27.8797,27.8002,27.8267,57900.0
2015-05-21 09:55:00,31.48,31.52,31.4,31.41,54200.0,27.8179,27.8532,27.7472,27.756,54200.0
2015-05-21 10:00:00,31.4,31.48,31.4,31.48,96700.0,27.7472,27.8179,27.7472,27.8179,96700.0
2015-05-21 10:05:00,31.48,31.53,31.47,31.47,47500.0,27.8179,27.8621,27.809,27.809,47500.0
2015-05-21 10:10:00,31.47,31.48,31.4,31.4,39900.0,27.809,27.8179,27.7472,27.7472,39900.0
2015-05-21 10:15:00,31.4,31.42,31.38,31.38,60200.0,27.7472,27.7649,27.7295,27.7295,60200.0
2015-05-21 10:20:00,31.39,31.4,31.36,31.36,68700.0,27.7384,27.7472,27.7118,27.7118,68700.0
2015-05-21 10:25:00,31.36,31.41,31.36,31.4,37400.0,27.7118,27.756,27.7118,27.7472,37400.0
2015-05-21 10:30:00,31.4,31.4,31.37,31.37,58500.0,27.7472,27.7472,27.7207,27.7207,58500.0
2015-05-21 10:35:00,31.36,31.43,31.36,31.43,65800.0,27.7118,27.7737,27.7118,27.7737,65800.0
2015-05-21 10:40:00,31.43,31.43,31.42,31.43,21100.0,27.7737,27.7737,27.7649,27.7737,21100.0
2015-05-21 10:45:00,31.43,31.48,31.42,31.48,45300.0,27.7737,27.8179,27.7649,27.8179,45300.0
2015-05-21 10:50:00,31.48,31.53,31.48,31.53,28100.0,27.8179,27.8621,27.8179,27.8621,28100.0
2015-05-21 10:55:00,31.53,31.53,31.49,31.51,72800.0,27.8621,27.8621,27.8267,27.8444,72800.0
2015-05-21 11:00:00,31.51,31.56,31.51,31.54,43000.0,27.8444,27.8886,27.8444,27.8709,43000.0
2015-05-21 11:05:00,31.54,31.57,31.53,31.56,35600.0,27.8709,27.8974,27.8621,27.8886,35600.0
2015-05-21 11:10:00,31.55,31.57,31.54,31.55,18700.0,27.8797,27.8974,27.8709,27.8797,18700.0
2015-05-21 11:15:00,31.54,31.55,31.51,31.51,42500.0,27.8709,27.8797,27.8444,27.8444,42500.0
2015-05-21 11:20:00,31.5,31.53,31.48,31.52,60400.0,27.8356,27.8621,27.8179,27.8532,60400.0
2015-05-21 11:25:00,31.52,31.52,31.51,31.51,4500.0,27.8532,27.8532,27.8444,27.8444,4500.0
2015-05-21 11:30:00,31.52,31.52,31.47,31.47,31200.0,27.8532,27.8532,27.809,27.809,31200.0
2015-05-21 11:35:00,31.47,31.47,31.42,31.43,75300.0,27.809,27.809,27.7649,27.7737,75300.0
2015-05-21 11:40:00,31.42,31.43,31.42,31.42,10200.0,27.7649,27.7737,27.7649,27.7649,10200.0
2015-05-21 11:45:00,31.43,31.43,31.39,31.4,44800.0,27.7737,27.7737,27.7384,27.7472,44800.0
2015-05-21 11:50:00,31.4,31.44,31.39,31.42,49900.0,27.7472,27.7825,27.7384,27.7649,49900.0
2015-05-21 11:55:00,31.43,31.44,31.42,31.43,18700.0,27.7737,27.7825,27.7649,27.7737,18700.0
2015-05-21 12:00:00,31.44,31.44,31.42,31.43,23800.0,27.7825,27.7825,27.7649,27.7737,23800.0
2015-05-21 12:05:00,31.43,31.43,31.41,31.41,27300.0,27.7737,27.7737,27.756,27.756,27300.0
2015-05-21 12:10:00,31.41,31.42,31.4,31.4,20000.0,27.756,27.7649,27.7472,27.7472,20000.0
2015-05-21 12:15:00,31.4,31.43,31.4,31.42,40700.0,27.7472,27.7737,27.7472,27.7649,40700.0
2015-05-21 12:20:00,31.42,31.43,31.41,31.42,46800.0,27.7649,27.7737,27.756,27.7649,46800.0
2015-05-21 12:25:00,31.42,31.43,31.4,31.4,55800.0,27.7649,27.7737,27.7472,27.7472,55800.0
2015-05-21 12:30:00,31.41,31.42,31.4,31.42,48500.0,27.756,27.7649,27.7472,27.7649,48500.0
2015-05-21 12:35:00,31.42,31.42,31.4,31.41,55400.0,27.7649,27.7649,27.7472,27.756,55400.0
2015-05-21 12:40:00,31.41,31.42,31.41,31.42,16700.0,27.756,27.7649,27.756,27.7649,16700.0
2015-05-21 12:45:00,31.42,31.42,31.4,31.4,28700.0,27.7649,27.7649,27.7472,27.7472,28700.0
2015-05-21 12:50:00,31.4,31.41,31.35,31.36,91300.0,27.7472,27.756,27.703,27.7118,91300.0
2015-05-21 12:55:00,31.36,31.4,31.35,31.4,26400.0,27.7118,27.7472,27.703,27.7472,26400.0
2015-05-21 13:00:00,31.4,31.41,31.4,31.41,20300.0,27.7472,27.756,27.7472,27.756,20300.0
2015-05-21 13:05:00,31.41,31.41,31.4,31.41,4600.0,27.756,27.756,27.7472,27.756,4600.0
2015-05-21 13:10:00,31.4,31.41,31.4,31.4,16900.0,27.7472,27.756,27.7472,27.7472,16900.0
2015-05-21 13:15:00,31.4,31.41,31.39,31.39,31000.0,27.7472,27.756,27.7384,27.7384,31000.0
2015-05-21 13:20:00,31.39,31.39,31.36,31.38,69400.0,27.7384,27.7384,27.7118,27.7295,69400.0
2015-05-21 13:25:00,31.39,31.39,31.38,31.39,18500.0,27.7384,27.7384,27.7295,27.7384,18500.0
2015-05-21 13:30:00,31.39,31.41,31.39,31.4,18300.0,27.7384,27.756,27.7384,27.7472,18300.0
2015-05-21 13:35:00,31.41,31.41,31.38,31.39,25300.0,27.756,27.756,27.7295,27.7384,25300.0
2015-05-21 13:40:00,31.38,31.38,31.32,31.32,33500.0,27.7295,27.7295,27.6765,27.6765,33500.0
2015-05-21 13:45:00,31.32,31.33,31.32,31.32,32600.0,27.6765,27.6853,27.6765,27.6765,32600.0
2015-05-21 13:50:00,31.33,31.34,31.32,31.33,27700.0,27.6853,27.6942,27.6765,27.6853,27700.0
2015-05-21 13:55:00,31.34,31.34,31.3,31.31,51500.0,27.6942,27.6942,27.6588,27.6677,51500.0
2015-05-21 14:00:00,31.3,31.37,31.3,31.37,76300.0,27.6588,27.7207,27.6588,27.7207,76300.0
2015-05-21 14:05:00,31.36,31.39,31.36,31.39,13600.0,27.7118,27.7384,27.7118,27.7384,13600.0
2015-05-21 14:10:00,31.39,31.41,31.38,31.41,22700.0,27.7384,27.756,27.7295,27.756,22700.0
2015-05-21 14:15:00,31.41,31.43,31.4,31.43,9100.0,27.756,27.7737,27.7472,27.7737,9100.0
2015-05-21 14:20:00,31.43,31.5,31.43,31.5,44800.0,27.7737,27.8356,27.7737,27.8356,44800.0
2015-05-21 14:25:00,31.5,31.53,31.49,31.51,39700.0,27.8356,27.8621,27.8267,27.8444,39700.0
2015-05-21 14:30:00,31.51,31.51,31.46,31.46,268900.0,27.8444,27.8444,27.8002,27.8002,268900.0
2015-05-21 14:35:00,31.47,31.48,31.43,31.44,70900.0,27.809,27.8179,27.7737,27.7825,70900.0
2015-05-21 14:40:00,31.43,31.46,31.43,31.46,47600.0,27.7737,27.8002,27.7737,27.8002,47600.0
2015-05-21 14:45:00,31.47,31.48,31.46,31.48,27100.0,27.809,27.8179,27.8002,27.8179,27100.0
2015-05-21 14:50:00,31.48,31.49,31.45,31.49,78000.0,27.8179,27.8267,27.7914,27.8267,78000.0
2015-05-21 14:55:00,31.49,31.49,31.48,31.48,35900.0,27.8267,27.8267,27.8179,27.8179,35900.0
2015-05-21 15:00:00,31.49,31.49,31.45,31.46,54900.0,27.8267,27.8267,27.7914,27.8002,54900.0
2015-05-21 15:05:00,31.45,31.46,31.44,31.44,33000.0,27.7914,27.8002,27.7825,27.7825,33000.0
2015-05-21 15:10:00,31.44,31.45,31.42,31.43,36300.0,27.7825,27.7914,27.7649,27.7737,36300.0
2015-05-21 15:15:00,31.43,31.46,31.42,31.46,69200.0,27.7737,27.8002,27.7649,27.8002,69200.0
2015-05-21 15:20:00,31.46,31.46,31.42,31.43,163200.0,27.8002,27.8002,27.7649,27.7737,163200.0
2015-05-21 15:25:00,31.43,31.43,31.42,31.43,72900.0,27.7737,27.7737,27.7649,27.7737,72900.0
2015-05-21 15:30:00,31.43,31.45,31.42,31.44,189400.0,27.7737,27.7914,27.7649,27.7825,189400.0
2015-05-21 15:35:00,31.44,31.47,31.44,31.46,134100.0,27.7825,27.809,27.7825,27.8002,134100.0
2015-05-21 15:40:00,31.45,31.49,31.45,31.46,185800.0,27.7914,27.8267,27.7914,27.8002,185800.0
2015-05-21 15:45:00,31.46,31.49,31.45,31.49,148800.0,27.8002,27.8267,27.7914,27.8267,148800.0
2015-05-21 15:50:00,31.49,31.49,31.47,31.48,529800.0,27.8267,27.8267,27.809,27.8179,529800.0
2015-05-21 15:55:00,31.49,31.49,31.47,31.49,575200.0,27.8267,27.8267,27.809,27.8267,575200.0
2015-05-22 09:30:00,31.46,31.69,31.42,31.66,151300.0,27.8002,28.0035,27.7649,27.9769,151300.0
2015-05-22 09:35:00,31.66,31.81,31.64,31.77,140000.0,27.9769,28.1095,27.9593,28.0741,140000.0
2015-05-22 09:40:00,31.78,31.78,31.66,31.69,353100.0,28.083,28.083,27.9769,28.0035,353100.0
2015-05-22 09:45:00,31.69,31.77,31.67,31.71,108800.0,28.0035,28.0741,27.9858,28.0211,108800.0
2015-05-22 09:50:00,31.71,31.73,31.66,31.7,156600.0,28.0211,28.0388,27.9769,28.0123,156600.0
2015-05-22 09:55:00,31.7,31.7,31.64,31.68,88200.0,28.0123,28.0123,27.9593,27.9946,88200.0
2015-05-22 10:00:00,31.69,31.71,31.66,31.68,134000.0,28.0035,28.0211,27.9769,27.9946,134000.0
2015-05-22 10:05:00,31.69,31.69,31.64,31.67,62000.0,28.0035,28.0035,27.9593,27.9858,62000.0
2015-05-22 10:10:00,31.67,31.69,31.66,31.68,42200.0,27.9858,28.0035,27.9769,27.9946,42200.0
2015-05-22 10:15:00,31.67,31.69,31.65,31.65,99300.0,27.9858,28.0035,27.9681,27.9681,99300.0
2015-05-22 10:20:00,31.65,31.66,31.63,31.63,97300.0,27.9681,27.9769,27.9504,27.9504,97300.0
2015-05-22 10:25:00,31.63,31.63,31.59,31.59,32300.0,27.9504,27.9504,27.9151,27.9151,32300.0
2015-05-22 10:30:00,31.6,31.6,31.56,31.58,44700.0,27.9239,27.9239,27.8886,27.9063,44700.0
2015-05-22 10:35:00,31.58,31.59,31.53,31.54,109000.0,27.9063,27.9151,27.8621,27.8709,109000.0
2015-05-22 10:40:00,31.55,31.57,31.54,31.56,27200.0,27.8797,27.8974,27.8709,27.8886,27200.0
2015-05-22 10:45:00,31.56,31.56,31.53,31.53,64700.0,27.8886,27.8886,27.8621,27.8621,64700.0
2015-05-22 10:50:00,31.53,31.55,31.5,31.54,24100.0,27.8621,27.8797,27.8356,27.8709,24100.0
2015-05-22 10:55:00,31.54,31.54,31.5,31.52,34500.0,27.8709,27.8709,27.8356,27.8532,34500.0
2015-05-22 11:00:00,31.51,31.52,31.5,31.51,22100.0,27.8444,27.8532,27.8356,27.8444,22100.0
2015-05-22 11:05:00,31.5,31.51,31.46,31.46,45700.0,27.8356,27.8444,27.8002,27.8002,45700.0
2015-05-22 11:10:00,31.47,31.51,31.46,31.49,34900.0,27.809,27.8444,27.8002,27.8267,34900.0
2015-05-22 11:15:00,31.5,31.55,31.49,31.55,39400.0,27.8356,27.8797,27.8267,27.8797,39400.0
2015-05-22 11:20:00,31.55,31.55,31.53,31.53,30300.0,27.8797,27.8797,27.8621,27.8621,30300.0
2015-05-22 11:25:00,31.54,31.55,31.52,31.55,32000.0,27.8709,27.8797,27.8532,27.8797,32000.0
2015-05-22 11:30:00,31.55,31.56,31.53,31.55,38900.0,27.8797,27.8886,27.8621,27.8797,38900.0
2015-05-22 11:35:00,31.56,31.56,31.54,31.54,13600.0,27.8886,27.8886,27.8709,27.8709,13600.0
2015-05-22 11:40:00,31.54,31.54,31.53,31.54,15300.0,27.8709,27.8709,27.8621,27.8709,15300.0
2015-05-22 11:45:00,31.53,31.54,31.49,31.49,42400.0,27.8621,27.8709,27.8267,27.8267,42400.0
2015-05-22 11:50:00,31.49,31.54,31.49,31.54,57100.0,27.8267,27.8709,27.8267,27.8709,57100.0
2015-05-22 11:55:00,31.54,31.55,31.53,31.54,121500.0,27.8709,27.8797,27.8621,27.8709,121500.0
2015-05-22 12:00:00,31.55,31.55,31.52,31.53,23900.0,27.8797,27.8797,27.8532,27.8621,23900.0
2015-05-22 12:05:00,31.53,31.56,31.52,31.55,41300.0,27.8621,27.8886,27.8532,27.8797,41300.0
2015-05-22 12:10:00,31.54,31.61,31.54,31.61,36800.0,27.8709,27.9328,27.8709,27.9328,36800.0
2015-05-22 12:15:00,31.61,31.61,31.58,31.58,19500.0,27.9328,27.9328,27.9063,27.9063,19500.0
2015-05-22 12:20:00,31.59,31.61,31.58,31.6,23600.0,27.9151,27.9328,27.9063,27.9239,23600.0
2015-05-22 12:25:00,31.6,31.61,31.59,31.6,42500.0,27.9239,27.9328,27.9151,27.9239,42500.0
2015-05-22 12:30:00,31.6,31.61,31.59,31.61,31300.0,27.9239,27.9328,27.9151,27.9328,31300.0
2015-05-22 12:35:00,31.6,31.61,31.6,31.61,7800.0,27.9239,27.9328,27.9239,27.9328,7800.0
2015-05-22 12:40:00,31.6,31.61,31.56,31.57,24200.0,27.9239,27.9328,27.8886,27.8974,24200.0
2015-05-22 12:45:00,31.57,31.6,31.56,31.58,46900.0,27.8974,27.9239,27.8886,27.9063,46900.0
2015-05-22 12:50:00,31.58,31.58,31.57,31.58,31500.0,27.9063,27.9063,27.8974,27.9063,31500.0
2015-05-22 12:55:00,31.58,31.58,31.57,31.58,10900.0,27.9063,27.9063,27.8974,27.9063,10900.0
2015-05-22 13:00:00,31.58,31.61,31.55,31.58,98500.0,27.9063,27.9328,27.8797,27.9063,98500.0
2015-05-22 13:05:00,31.58,31.64,31.55,31.63,98700.0,27.9063,27.9593,27.8797,27.9504,98700.0
2015-05-22 13:10:00,31.63,31.63,31.6,31.61,75800.0,27.9504,27.9504,27.9239,27.9328,75800.0
2015-05-22 13:15:00,31.62,31.62,31.59,31.6,87400.0,27.9416,27.9416,27.9151,27.9239,87400.0
2015-05-22 13:20:00,31.6,31.63,31.59,31.6,111000.0,27.9239,27.9504,27.9151,27.9239,111000.0
2015-05-22 13:25:00,31.61,31.62,31.59,31.6,97600.0,27.9328,27.9416,27.9151,27.9239,97600.0
2015-05-22 13:30:00,31.6,31.64,31.6,31.63,23200.0,27.9239,27.9593,27.9239,27.9504,23200.0
2015-05-22 13:35:00,31.63,31.63,31.6,31.61,10100.0,27.9504,27.9504,27.9239,27.9328,10100.0
2015-05-22 13:40:00,31.61,31.63,31.6,31.63,35500.0,27.9328,27.9504,27.9239,27.9504,35500.0
2015-05-22 13:45:00,31.63,31.63,31.6,31.62,24600.0,27.9504,27.9504,27.9239,27.9416,24600.0
2015-05-22 13:50:00,31.62,31.63,31.62,31.63,9400.0,27.9416,27.9504,27.9416,27.9504,9400.0
2015-05-22 13:55:00,31.62,31.63,31.6,31.6,19100.0,27.9416,27.9504,27.9239,27.9239,19100.0
2015-05-22 14:00:00,31.61,31.61,31.56,31.57,55300.0,27.9328,27.9328,27.8886,27.8974,55300.0
2015-05-22 14:05:00,31.56,31.56,31.5,31.5,109000.0,27.8886,27.8886,27.8356,27.8356,109000.0
2015-05-22 14:10:00,31.51,31.51,31.5,31.5,46500.0,27.8444,27.8444,27.8356,27.8356,46500.0
2015-05-22 14:15:00,31.5,31.52,31.49,31.5,96600.0,27.8356,27.8532,27.8267,27.8356,96600.0
2015-05-22 14:20:00,31.5,31.52,31.49,31.51,121500.0,27.8356,27.8532,27.8267,27.8444,121500.0
2015-05-22 14:25:00,31.51,31.53,31.51,31.51,24800.0,27.8444,27.8621,27.8444,27.8444,24800.0
2015-05-22 14:30:00,31.51,31.53,31.51,31.51,36900.0,27.8444,27.8621,27.8444,27.8444,36900.0
2015-05-22 14:35:00,31.51,31.53,31.51,31.53,26000.0,27.8444,27.8621,27.8444,27.8621,26000.0
2015-05-22 14:40:00,31.53,31.56,31.51,31.55,47300.0,27.8621,27.8886,27.8444,27.8797,47300.0
2015-05-22 14:45:00,31.54,31.55,31.54,31.55,13700.0,27.8709,27.8797,27.8709,27.8797,13700.0
2015-05-22 14:50:00,31.54,31.54,31.52,31.53,21400.0,27.8709,27.8709,27.8532,27.8621,21400.0
2015-05-22 14:55:00,31.52,31.53,31.51,31.52,194500.0,27.8532,27.8621,27.8444,27.8532,194500.0
2015-05-22 15:00:00,31.53,31.53,31.51,31.51,138300.0,27.8621,27.8621,27.8444,27.8444,138300.0
2015-05-22 15:05:00,31.51,31.52,31.5,31.5,27700.0,27.8444,27.8532,27.8356,27.8356,27700.0
2015-05-22 15:10:00,31.51,31.51,31.48,31.49,33600.0,27.8444,27.8444,27.8179,27.8267,33600.0
2015-05-22 15:15:00,31.48,31.49,31.47,31.47,30400.0,27.8179,27.8267,27.809,27.809,30400.0
2015-05-22 15:20:00,31.48,31.48,31.47,31.48,31500.0,27.8179,27.8179,27.809,27.8179,31500.0
2015-05-22 15:25:00,31.48,31.48,31.47,31.48,45500.0,27.8179,27.8179,27.809,27.8179,45500.0
2015-05-22 15:30:00,31.48,31.5,31.47,31.5,34200.0,27.8179,27.8356,27.809,27.8356,34200.0
2015-05-22 15:35:00,31.5,31.5,31.45,31.46,80900.0,27.8356,27.8356,27.7914,27.8002,80900.0
2015-05-22 15:40:00,31.46,31.47,31.45,31.45,37800.0,27.8002,27.809,27.7914,27.7914,37800.0
2015-05-22 15:45:00,31.45,31.46,31.42,31.43,91500.0,27.7914,27.8002,27.7649,27.7737,91500.0
2015-05-22 15:50:00,31.42,31.43,31.41,31.42,112200.0,27.7649,27.7737,27.756,27.7649,112200.0
2015-05-22 15:55:00,31.41,31.43,31.41,31.43,262300.0,27.756,27.7737,27.756,27.7737,262300.0
2015-05-26 09:30:00,31.36,31.46,31.31,31.35,108800.0,27.7118,27.8002,27.6677,27.703,108800.0
2015-05-26 09:35:00,31.35,31.37,31.26,31.32,68400.0,27.703,27.7207,27.6235,27.6765,68400.0
2015-05-26 09:40:00,31.31,31.39,31.29,31.37,100400.0,27.6677,27.7384,27.65,27.7207,100400.0
2015-05-26 09:45:00,31.36,31.4,31.3,31.35,142500.0,27.7118,27.7472,27.6588,27.703,142500.0
2015-05-26 09:50:00,31.35,31.35,31.23,31.25,67900.0,27.703,27.703,27.597,27.6146,67900.0
2015-05-26 09:55:00,31.24,31.29,31.2,31.27,38500.0,27.6058,27.65,27.5705,27.6323,38500.0
2015-05-26 10:00:00,31.27,31.36,31.26,31.35,166800.0,27.6323,27.7118,27.6235,27.703,166800.0
2015-05-26 10:05:00,31.35,31.36,31.3,31.3,74800.0,27.703,27.7118,27.6588,27.6588,74800.0
2015-05-26 10:10:00,31.29,31.3,31.25,31.28,63800.0,27.65,27.6588,27.6146,27.6412,63800.0
2015-05-26 10:15:00,31.28,31.32,31.25,31.28,93400.0,27.6412,27.6765,27.6146,27.6412,93400.0
2015-05-26 10:20:00,31.29,31.34,31.26,31.34,42200.0,27.65,27.6942,27.6235,27.6942,42200.0
2015-05-26 10:25:00,31.34,31.41,31.33,31.41,74800.0,27.6942,27.756,27.6853,27.756,74800.0
2015-05-26 10:30:00,31.41,31.42,31.35,31.39,49200.0,27.756,27.7649,27.703,27.7384,49200.0
2015-05-26 10:35:00,31.39,31.4,31.31,31.31,41900.0,27.7384,27.7472,27.6677,27.6677,41900.0
2015-05-26 10:40:00,31.31,31.35,31.31,31.35,23300.0,27.6677,27.703,27.6677,27.703,23300.0
2015-05-26 10:45:00,31.35,31.38,31.34,31.36,67200.0,27.703,27.7295,27.6942,27.7118,67200.0
2015-05-26 10:50:00,31.37,31.38,31.32,31.32,37100.0,27.7207,27.7295,27.6765,27.6765,37100.0
2015-05-26 10:55:00,31.33,31.34,31.3,31.32,31000.0,27.6853,27.6942,27.6588,27.6765,31000.0
2015-05-26 11:00:00,31.32,31.33,31.24,31.25,62100.0,27.6765,27.6853,27.6058,27.6146,62100.0
2015-05-26 11:05:00,31.25,31.31,31.25,31.3,29500.0,27.6146,27.6677,27.6146,27.6588,29500.0
2015-05-26 11:10:00,31.3,31.3,31.28,31.28,27100.0,27.6588,27.6588,27.6412,27.6412,27100.0
2015-05-26 11:15:00,31.28,31.29,31.25,31.25,21800.0,27.6412,27.65,27.6146,27.6146,21800.0
2015-05-26 11:20:00,31.25,31.3,31.25,31.28,41800.0,27.6146,27.6588,27.6146,27.6412,41800.0
2015-05-26 11:25:00,31.28,31.3,31.26,31.29,136000.0,27.6412,27.6588,27.6235,27.65,136000.0
2015-05-26 11:30:00,31.28,31.31,31.27,31.28,92700.0,27.6412,27.6677,27.6323,27.6412,92700.0
2015-05-26 11:35:00,31.28,31.34,31.28,31.32,37000.0,27.6412,27.6942,27.6412,27.6765,37000.0
2015-05-26 11:40:00,31.32,31.33,31.3,31.31,14600.0,27.6765,27.6853,27.6588,27.6677,14600.0
2015-05-26 11:45:00,31.31,31.37,31.3,31.35,42700.0,27.6677,27.7207,27.6588,27.703,42700.0
2015-05-26 11:50:00,31.35,31.35,31.32,31.35,24900.0,27.703,27.703,27.6765,27.703,24900.0
2015-05-26 11:55:00,31.35,31.35,31.32,31.35,23500.0,27.703,27.703,27.6765,27.703,23500.0
2015-05-26 12:00:00,31.35,31.37,31.34,31.35,17700.0,27.703,27.7207,27.6942,27.703,17700.0
2015-05-26 12:05:00,31.34,31.39,31.33,31.37,37000.0,27.6942,27.7384,27.6853,27.7207,37000.0
2015-05-26 12:10:00,31.36,31.4,31.35,31.4,24800.0,27.7118,27.7472,27.703,27.7472,24800.0
2015-05-26 12:15:00,31.4,31.43,31.4,31.43,29400.0,27.7472,27.7737,27.7472,27.7737,29400.0
2015-05-26 12:20:00,31.43,31.45,31.41,31.45,27700.0,27.7737,27.7914,27.756,27.7914,27700.0
2015-05-26 12:25:00,31.44,31.45,31.44,31.45,9500.0,27.7825,27.7914,27.7825,27.7914,9500.0
2015-05-26 12:30:00,31.45,31.47,31.42,31.45,59600.0,27.7914,27.809,27.7649,27.7914,59600.0
2015-05-26 12:35:00,31.45,31.45,31.42,31.43,11900.0,27.7914,27.7914,27.7649,27.7737,11900.0
2015-05-26 12:40:00,31.42,31.44,31.4,31.43,37600.0,27.7649,27.7825,27.7472,27.7737,37600.0
2015-05-26 12:45:00,31.43,31.43,31.4,31.42,27900.0,27.7737,27.7737,27.7472,27.7649,27900.0
2015-05-26 12:50:00,31.42,31.42,31.35,31.38,51600.0,27.7649,27.7649,27.703,27.7295,51600.0
2015-05-26 12:55:00,31.38,31.39,31.35,31.35,13000.0,27.7295,27.7384,27.703,27.703,13000.0
2015-05-26 13:00:00,31.35,31.36,31.32,31.33,47900.0,27.703,27.7118,27.6765,27.6853,47900.0
2015-05-26 13:05:00,31.34,31.34,31.3,31.32,113600.0,27.6942,27.6942,27.6588,27.6765,113600.0
2015-05-26 13:10:00,31.32,31.36,31.31,31.35,44500.0,27.6765,27.7118,27.6677,27.703,44500.0
2015-05-26 13:15:00,31.36,31.37,31.35,31.37,42700.0,27.7118,27.7207,27.703,27.7207,42700.0
2015-05-26 13:20:00,31.36,31.39,31.36,31.39,15100.0,27.7118,27.7384,27.7118,27.7384,15100.0
2015-05-26 13:25:00,31.39,31.43,31.39,31.42,67200.0,27.7384,27.7737,27.7384,27.7649,67200.0
2015-05-26 13:30:00,31.42,31.42,31.37,31.38,67400.0,27.7649,27.7649,27.7207,27.7295,67400.0
2015-05-26 13:35:00,31.38,31.4,31.33,31.35,58400.0,27.7295,27.7472,27.6853,27.703,58400.0
2015-05-26 13:40:00,31.35,31.38,31.33,31.33,37400.0,27.703,27.7295,27.6853,27.6853,37400.0
2015-05-26 13:45:00,31.33,31.36,31.32,31.35,41800.0,27.6853,27.7118,27.6765,27.703,41800.0
2015-05-26 13:50:00,31.35,31.35,31.31,31.33,54000.0,27.703,27.703,27.6677,27.6853,54000.0
2015-05-26 13:55:00,31.32,31.32,31.27,31.31,35000.0,27.6765,27.6765,27.6323,27.6677,35000.0
2015-05-26 14:00:00,31.31,31.34,31.3,31.33,28600.0,27.6677,27.6942,27.6588,27.6853,28600.0
2015-05-26 14:05:00,31.33,31.33,31.29,31.29,17900.0,27.6853,27.6853,27.65,27.65,17900.0
2015-05-26 14:10:00,31.29,31.33,31.28,31.32,23300.0,27.65,27.6853,27.6412,27.6765,23300.0
2015-05-26 14:15:00,31.33,31.37,31.31,31.37,46200.0,27.6853,27.7207,27.6677,27.7207,46200.0
2015-05-26 14:20:00,31.37,31.37,31.31,31.31,30700.0,27.7207,27.7207,27.6677,27.6677,30700.0
2015-05-26 14:25:00,31.32,31.35,31.3,31.31,44600.0,27.6765,27.703,27.6588,27.6677,44600.0
2015-05-26 14:30:00,31.32,31.33,31.3,31.31,14200.0,27.6765,27.6853,27.6588,27.6677,14200.0
2015-05-26 14:35:00,31.31,31.31,31.27,31.31,30200.0,27.6677,27.6677,27.6323,27.6677,30200.0
2015-05-26 14:40:00,31.32,31.35,31.29,31.3,43100.0,27.6765,27.703,27.65,27.6588,43100.0
2015-05-26 14:45:00,31.3,31.35,31.28,31.28,68600.0,27.6588,27.703,27.6412,27.6412,68600.0
2015-05-26 14:50:00,31.29,31.3,31.27,31.27,26600.0,27.65,27.6588,27.6323,27.6323,26600.0
2015-05-26 14:55:00,31.28,31.3,31.26,31.29,22800.0,27.6412,27.6588,27.6235,27.65,22800.0
2015-05-26 15:00:00,31.28,31.34,31.27,31.33,29900.0,27.6412,27.6942,27.6323,27.6853,29900.0
2015-05-26 15:05:00,31.33,31.33,31.29,31.33,75000.0,27.6853,27.6853,27.65,27.6853,75000.0
2015-05-26 15:10:00,31.33,31.34,31.31,31.34,22600.0,27.6853,27.6942,27.6677,27.6942,22600.0
2015-05-26 15:15:00,31.34,31.36,31.27,31.28,133600.0,27.6942,27.7118,27.6323,27.6412,133600.0
2015-05-26 15:20:00,31.28,31.29,31.26,31.26,52900.0,27.6412,27.65,27.6235,27.6235,52900.0
2015-05-26 15:25:00,31.26,31.27,31.25,31.27,52200.0,27.6235,27.6323,27.6146,27.6323,52200.0
2015-05-26 15:30:00,31.26,31.28,31.24,31.28,89200.0,27.6235,27.6412,27.6058,27.6412,89200.0
2015-05-26 15:35:00,31.27,31.29,31.24,31.27,162800.0,27.6323,27.65,27.6058,27.6323,162800.0
2015-05-26 15:40:00,31.26,31.32,31.26,31.29,77000.0,27.6235,27.6765,27.6235,27.65,77000.0
2015-05-26 15:45:00,31.29,31.32,31.26,31.32,107800.0,27.65,27.6765,27.6235,27.6765,107800.0
2015-05-26 15:50:00,31.31,31.32,31.27,31.28,136300.0,27.6677,27.6765,27.6323,27.6412,136300.0
2015-05-26 15:55:00,31.29,31.29,31.26,31.28,247100.0,27.65,27.65,27.6235,27.6412,247100.0
2015-05-27 09:30:00,31.46,31.53,31.39,31.4,57400.0,27.8002,27.8621,27.7384,27.7472,57400.0
2015-05-27 09:35:00,31.41,31.44,31.3,31.32,37800.0,27.756,27.7825,27.6588,27.6765,37800.0
2015-05-27 09:40:00,31.33,31.37,31.26,31.33,51500.0,27.6853,27.7207,27.6235,27.6853,51500.0
2015-05-27 09:45:00,31.33,31.37,31.3,31.36,23600.0,27.6853,27.7207,27.6588,27.7118,23600.0
2015-05-27 09:50:00,31.36,31.55,31.35,31.53,52800.0,27.7118,27.8797,27.703,27.8621,52800.0
2015-05-27 09:55:00,31.52,31.53,31.4,31.42,32400.0,27.8532,27.8621,27.7472,27.7649,32400.0
2015-05-27 10:00:00,31.43,31.48,31.42,31.45,28500.0,27.7737,27.8179,27.7649,27.7914,28500.0
2015-05-27 10:05:00,31.46,31.53,31.44,31.53,58100.0,27.8002,27.8621,27.7825,27.8621,58100.0
2015-05-27 10:10:00,31.53,31.58,31.48,31.53,36400.0,27.8621,27.9063,27.8179,27.8621,36400.0
2015-05-27 10:15:00,31.53,31.58,31.52,31.56,36800.0,27.8621,27.9063,27.8532,27.8886,36800.0
2015-05-27 10:20:00,31.56,31.57,31.51,31.55,25300.0,27.8886,27.8974,27.8444,27.8797,25300.0
2015-05-27 10:25:00,31.55,31.57,31.53,31.54,26500.0,27.8797,27.8974,27.8621,27.8709,26500.0
2015-05-27 10:30:00,31.54,31.56,31.51,31.53,22900.0,27.8709,27.8886,27.8444,27.8621,22900.0
2015-05-27 10:35:00,31.52,31.53,31.5,31.52,12400.0,27.8532,27.8621,27.8356,27.8532,12400.0
2015-05-27 10:40:00,31.52,31.53,31.5,31.51,13500.0,27.8532,27.8621,27.8356,27.8444,13500.0
2015-05-27 10:45:00,31.51,31.52,31.47,31.49,23800.0,27.8444,27.8532,27.809,27.8267,23800.0
2015-05-27 10:50:00,31.49,31.51,31.48,31.51,25300.0,27.8267,27.8444,27.8179,27.8444,25300.0
2015-05-27 10:55:00,31.51,31.55,31.5,31.54,22000.0,27.8444,27.8797,27.8356,27.8709,22000.0
2015-05-27 11:00:00,31.53,31.54,31.52,31.52,18600.0,27.8621,27.8709,27.8532,27.8532,18600.0
2015-05-27 11:05:00,31.52,31.53,31.5,31.51,37500.0,27.8532,27.8621,27.8356,27.8444,37500.0
2015-05-27 11:10:00,31.5,31.51,31.49,31.51,12300.0,27.8356,27.8444,27.8267,27.8444,12300.0
2015-05-27 11:15:00,31.51,31.51,31.48,31.51,24400.0,27.8444,27.8444,27.8179,27.8444,24400.0
2015-05-27 11:20:00,31.51,31.52,31.49,31.5,48500.0,27.8444,27.8532,27.8267,27.8356,48500.0
2015-05-27 11:25:00,31.51,31.52,31.47,31.49,63300.0,27.8444,27.8532,27.809,27.8267,63300.0
2015-05-27 11:30:00,31.49,31.5,31.48,31.48,32400.0,27.8267,27.8356,27.8179,27.8179,32400.0
2015-05-27 11:35:00,31.49,31.5,31.48,31.49,25700.0,27.8267,27.8356,27.8179,27.8267,25700.0
2015-05-27 11:40:00,31.49,31.55,31.49,31.54,58500.0,27.8267,27.8797,27.8267,27.8709,58500.0
2015-05-27 11:45:00,31.53,31.54,31.51,31.53,22600.0,27.8621,27.8709,27.8444,27.8621,22600.0
2015-05-27 11:50:00,31.53,31.54,31.52,31.53,35400.0,27.8621,27.8709,27.8532,27.8621,35400.0
2015-05-27 11:55:00,31.53,31.53,31.51,31.53,25000.0,27.8621,27.8621,27.8444,27.8621,25000.0
2015-05-27 12:00:00,31.53,31.54,31.52,31.54,3600.0,27.8621,27.8709,27.8532,27.8709,3600.0
2015-05-27 12:05:00,31.54,31.58,31.53,31.57,24300.0,27.8709,27.9063,27.8621,27.8974,24300.0
2015-05-27 12:10:00,31.56,31.59,31.56,31.59,23000.0,27.8886,27.9151,27.8886,27.9151,23000.0
2015-05-27 12:15:00,31.58,31.63,31.58,31.62,32000.0,27.9063,27.9504,27.9063,27.9416,32000.0
2015-05-27 12:20:00,31.62,31.66,31.6,31.66,39000.0,27.9416,27.9769,27.9239,27.9769,39000.0
2015-05-27 12:25:00,31.66,31.69,31.65,31.68,47600.0,27.9769,28.0035,27.9681,27.9946,47600.0
2015-05-27 12:30:00,31.67,31.69,31.65,31.68,35100.0,27.9858,28.0035,27.9681,27.9946,35100.0
2015-05-27 12:35:00,31.69,31.69,31.66,31.68,17700.0,28.0035,28.0035,27.9769,27.9946,17700.0
2015-05-27 12:40:00,31.68,31.68,31.66,31.68,9900.0,27.9946,27.9946,27.9769,27.9946,9900.0
2015-05-27 12:45:00,31.68,31.73,31.67,31.71,159000.0,27.9946,28.0388,27.9858,28.0211,159000.0
2015-05-27 12:50:00,31.71,31.74,31.71,31.74,54100.0,28.0211,28.0476,28.0211,28.0476,54100.0
2015-05-27 12:55:00,31.74,31.76,31.69,31.7,117300.0,28.0476,28.0653,28.0035,28.0123,117300.0
2015-05-27 13:00:00,31.7,31.74,31.69,31.73,35200.0,28.0123,28.0476,28.0035,28.0388,35200.0
2015-05-27 13:05:00,31.73,31.75,31.72,31.75,22900.0,28.0388,28.0565,28.03,28.0565,22900.0
2015-05-27 13:10:00,31.74,31.77,31.74,31.76,44800.0,28.0476,28.0741,28.0476,28.0653,44800.0
2015-05-27 13:15:00,31.76,31.76,31.72,31.75,58400.0,28.0653,28.0653,28.03,28.0565,58400.0
2015-05-27 13:20:00,31.74,31.79,31.74,31.77,24200.0,28.0476,28.0918,28.0476,28.0741,24200.0
2015-05-27 13:25:00,31.77,31.77,31.74,31.76,102900.0,28.0741,28.0741,28.0476,28.0653,102900.0
2015-05-27 13:30:00,31.77,31.78,31.75,31.76,50400.0,28.0741,28.083,28.0565,28.0653,50400.0
2015-05-27 13:35:00,31.75,31.78,31.75,31.76,75300.0,28.0565,28.083,28.0565,28.0653,75300.0
2015-05-27 13:40:00,31.76,31.77,31.75,31.76,15200.0,28.0653,28.0741,28.0565,28.0653,15200.0
2015-05-27 13:45:00,31.76,31.77,31.76,31.77,27900.0,28.0653,28.0741,28.0653,28.0741,27900.0
2015-05-27 13:50:00,31.77,31.77,31.76,31.77,13800.0,28.0741,28.0741,28.0653,28.0741,13800.0
2015-05-27 13:55:00,31.77,31.8,31.75,31.79,64600.0,28.0741,28.1007,28.0565,28.0918,64600.0
2015-05-27 14:00:00,31.79,31.84,31.79,31.84,56500.0,28.0918,28.136,28.0918,28.136,56500.0
2015-05-27 14:05:00,31.84,31.85,31.82,31.82,45500.0,28.136,28.1448,28.1183,28.1183,45500.0
2015-05-27 14:10:00,31.82,31.82,31.77,31.78,21300.0,28.1183,28.1183,28.0741,28.083,21300.0
2015-05-27 14:15:00,31.77,31.78,31.75,31.76,57100.0,28.0741,28.083,28.0565,28.0653,57100.0
2015-05-27 14:20:00,31.76,31.76,31.74,31.74,21600.0,28.0653,28.0653,28.0476,28.0476,21600.0
2015-05-27 14:25:00,31.74,31.76,31.73,31.75,71100.0,28.0476,28.0653,28.0388,28.0565,71100.0
2015-05-27 14:30:00,31.75,31.75,31.74,31.75,166500.0,28.0565,28.0565,28.0476,28.0565,166500.0
2015-05-27 14:35:00,31.75,31.78,31.74,31.76,61000.0,28.0565,28.083,28.0476,28.0653,61000.0
2015-05-27 14:40:00,31.76,31.77,31.76,31.77,11600.0,28.0653,28.0741,28.0653,28.0741,11600.0
2015-05-27 14:45:00,31.77,31.77,31.74,31.74,37800.0,28.0741,28.0741,28.0476,28.0476,37800.0
2015-05-27 14:50:00,31.74,31.77,31.74,31.77,137800.0,28.0476,28.0741,28.0476,28.0741,137800.0
2015-05-27 14:55:00,31.77,31.77,31.75,31.76,33200.0,28.0741,28.0741,28.0565,28.0653,33200.0
2015-05-27 15:00:00,31.76,31.78,31.75,31.77,49600.0,28.0653,28.083,28.0565,28.0741,49600.0
2015-05-27 15:05:00,31.76,31.79,31.76,31.79,43200.0,28.0653,28.0918,28.0653,28.0918,43200.0
2015-05-27 15:10:00,31.79,31.81,31.78,31.8,31600.0,28.0918,28.1095,28.083,28.1007,31600.0
2015-05-27 15:15:00,31.81,31.81,31.79,31.8,60600.0,28.1095,28.1095,28.0918,28.1007,60600.0
2015-05-27 15:20:00,31.8,31.81,31.79,31.81,91100.0,28.1007,28.1095,28.0918,28.1095,91100.0
2015-05-27 15:25:00,31.81,31.81,31.77,31.78,127700.0,28.1095,28.1095,28.0741,28.083,127700.0
2015-05-27 15:30:00,31.78,31.79,31.76,31.77,51400.0,28.083,28.0918,28.0653,28.0741,51400.0
2015-05-27 15:35:00,31.77,31.79,31.76,31.79,56400.0,28.0741,28.0918,28.0653,28.0918,56400.0
2015-05-27 15:40:00,31.79,31.81,31.78,31.78,111800.0,28.0918,28.1095,28.083,28.083,111800.0
2015-05-27 15:45:00,31.78,31.8,31.76,31.8,150800.0,28.083,28.1007,28.0653,28.1007,150800.0
2015-05-27 15:50:00,31.8,31.8,31.76,31.79,150500.0,28.1007,28.1007,28.0653,28.0918,150500.0
2015-05-27 15:55:00,31.79,31.8,31.76,31.76,224600.0,28.0918,28.1007,28.0653,28.0653,224600.0
2015-05-28 09:30:00,31.69,31.76,31.65,31.7,60800.0,28.0035,28.0653,27.9681,28.0123,60800.0
2015-05-28 09:35:00,31.7,31.71,31.62,31.64,30000.0,28.0123,28.0211,27.9416,27.9593,30000.0
2015-05-28 09:40:00,31.66,31.7,31.59,31.68,39900.0,27.9769,28.0123,27.9151,27.9946,39900.0
2015-05-28 09:45:00,31.68,31.78,31.68,31.71,102700.0,27.9946,28.083,27.9946,28.0211,102700.0
2015-05-28 09:50:00,31.71,31.75,31.69,31.72,104400.0,28.0211,28.0565,28.0035,28.03,104400.0
2015-05-28 09:55:00,31.72,31.72,31.59,31.61,63300.0,28.03,28.03,27.9151,27.9328,63300.0
2015-05-28 10:00:00,31.6,31.69,31.6,31.67,58400.0,27.9239,28.0035,27.9239,27.9858,58400.0
2015-05-28 10:05:00,31.66,31.72,31.66,31.69,35800.0,27.9769,28.03,27.9769,28.0035,35800.0
2015-05-28 10:10:00,31.7,31.7,31.64,31.69,43100.0,28.0123,28.0123,27.9593,28.0035,43100.0
2015-05-28 10:15:00,31.69,31.75,31.69,31.74,32100.0,28.0035,28.0565,28.0035,28.0476,32100.0
2015-05-28 10:20:00,31.74,31.75,31.68,31.72,19800.0,28.0476,28.0565,27.9946,28.03,19800.0
2015-05-28 10:25:00,31.72,31.78,31.71,31.77,32500.0,28.03,28.083,28.0211,28.0741,32500.0
2015-05-28 10:30:00,31.76,31.77,31.7,31.7,43800.0,28.0653,28.0741,28.0123,28.0123,43800.0
2015-05-28 10:35:00,31.7,31.71,31.65,31.7,33700.0,28.0123,28.0211,27.9681,28.0123,33700.0
2015-05-28 10:40:00,31.7,31.72,31.68,31.71,28100.0,28.0123,28.03,27.9946,28.0211,28100.0
2015-05-28 10:45:00,31.71,31.77,31.7,31.76,40500.0,28.0211,28.0741,28.0123,28.0653,40500.0
2015-05-28 10:50:00,31.76,31.77,31.74,31.77,16300.0,28.0653,28.0741,28.0476,28.0741,16300.0
2015-05-28 10:55:00,31.77,31.79,31.73,31.75,22200.0,28.0741,28.0918,28.0388,28.0565,22200.0
2015-05-28 11:00:00,31.75,31.84,31.74,31.8,80600.0,28.0565,28.136,28.0476,28.1007,80600.0
2015-05-28 11:05:00,31.8,31.84,31.79,31.84,49700.0,28.1007,28.136,28.0918,28.136,49700.0
2015-05-28 11:10:00,31.84,31.86,31.83,31.86,29700.0,28.136,28.1537,28.1272,28.1537,29700.0
2015-05-28 11:15:00,31.86,31.89,31.84,31.84,38300.0,28.1537,28.1802,28.136,28.136,38300.0
2015-05-28 11:20:00,31.84,31.86,31.83,31.84,30200.0,28.136,28.1537,28.1272,28.136,30200.0
2015-05-28 11:25:00,31.84,31.87,31.83,31.84,33700.0,28.136,28.1625,28.1272,28.136,33700.0
2015-05-28 11:30:00,31.84,31.87,31.81,31.87,192500.0,28.136,28.1625,28.1095,28.1625,192500.0
2015-05-28 11:35:00,31.87,31.87,31.81,31.83,28000.0,28.1625,28.1625,28.1095,28.1272,28000.0
2015-05-28 11:40:00,31.83,31.84,31.82,31.84,22400.0,28.1272,28.136,28.1183,28.136,22400.0
2015-05-28 11:45:00,31.83,31.84,31.75,31.75,27900.0,28.1272,28.136,28.0565,28.0565,27900.0
2015-05-28 11:50:00,31.75,31.8,31.74,31.8,41200.0,28.0565,28.1007,28.0476,28.1007,41200.0
2015-05-28 11:55:00,31.8,31.8,31.77,31.8,16700.0,28.1007,28.1007,28.0741,28.1007,16700.0
2015-05-28 12:00:00,31.79,31.81,31.77,31.81,46300.0,28.0918,28.1095,28.0741,28.1095,46300.0
2015-05-28 12:05:00,31.81,31.81,31.8,31.81,28700.0,28.1095,28.1095,28.1007,28.1095,28700.0
2015-05-28 12:10:00,31.81,31.85,31.81,31.85,27300.0,28.1095,28.1448,28.1095,28.1448,27300.0
2015-05-28 12:15:00,31.85,31.86,31.84,31.85,15800.0,28.1448,28.1537,28.136,28.1448,15800.0
2015-05-28 12:20:00,31.85,31.87,31.83,31.87,18100.0,28.1448,28.1625,28.1272,28.1625,18100.0
2015-05-28 12:25:00,31.86,31.88,31.85,31.88,19800.0,28.1537,28.1714,28.1448,28.1714,19800.0
2015-05-28 12:30:00,31.88,31.89,31.82,31.84,37500.0,28.1714,28.1802,28.1183,28.136,37500.0
2015-05-28 12:35:00,31.84,31.84,31.76,31.77,39800.0,28.136,28.136,28.0653,28.0741,39800.0
2015-05-28 12:40:00,31.76,31.78,31.75,31.78,22800.0,28.0653,28.083,28.0565,28.083,22800.0
2015-05-28 12:45:00,31.78,31.78,31.74,31.78,28300.0,28.083,28.083,28.0476,28.083,28300.0
2015-05-28 12:50:00,31.78,31.78,31.74,31.75,40700.0,28.083,28.083,28.0476,28.0565,40700.0
2015-05-28 12:55:00,31.76,31.77,31.73,31.75,34200.0,28.0653,28.0741,28.0388,28.0565,34200.0
2015-05-28 13:00:00,31.74,31.76,31.74,31.74,11600.0,28.0476,28.0653,28.0476,28.0476,11600.0
2015-05-28 13:05:00,31.75,31.78,31.74,31.74,22400.0,28.0565,28.083,28.0476,28.0476,22400.0
2015-05-28 13:10:00,31.74,31.76,31.72,31.75,31200.0,28.0476,28.0653,28.03,28.0565,31200.0
2015-05-28 13:15:00,31.76,31.77,31.73,31.75,25600.0,28.0653,28.0741,28.0388,28.0565,25600.0
2015-05-28 13:20:00,31.75,31.76,31.73,31.76,22500.0,28.0565,28.0653,28.0388,28.0653,22500.0
2015-05-28 13:25:00,31.77,31.79,31.76,31.79,14700.0,28.0741,28.0918,28.0653,28.0918,14700.0
2015-05-28 13:30:00,31.79,31.8,31.75,31.76,29700.0,28.0918,28.1007,28.0565,28.0653,29700.0
2015-05-28 13:35:00,31.76,31.8,31.76,31.79,72900.0,28.0653,28.1007,28.0653,28.0918,72900.0
2015-05-28 13:40:00,31.79,31.81,31.78,31.81,18400.0,28.0918,28.1095,28.083,28.1095,18400.0
2015-05-28 13:45:00,31.81,31.83,31.78,31.83,61200.0,28.1095,28.1272,28.083,28.1272,61200.0
2015-05-28 13:50:00,31.83,31.84,31.81,31.84,30500.0,28.1272,28.136,28.1095,28.136,30500.0
2015-05-28 13:55:00,31.85,31.85,31.83,31.83,46800.0,28.1448,28.1448,28.1272,28.1272,46800.0
2015-05-28 14:00:00,31.83,31.84,31.82,31.83,27300.0,28.1272,28.136,28.1183,28.1272,27300.0
2015-05-28 14:05:00,31.83,31.83,31.81,31.83,70100.0,28.1272,28.1272,28.1095,28.1272,70100.0
2015-05-28 14:10:00,31.83,31.85,31.83,31.85,26700.0,28.1272,28.1448,28.1272,28.1448,26700.0
2015-05-28 14:15:00,31.85,31.85,31.84,31.85,34300.0,28.1448,28.1448,28.136,28.1448,34300.0
2015-05-28 14:20:00,31.85,31.9,31.84,31.89,151300.0,28.1448,28.189,28.136,28.1802,151300.0
2015-05-28 14:25:00,31.89,31.9,31.87,31.9,33800.0,28.1802,28.189,28.1625,28.189,33800.0
2015-05-28 14:30:00,31.89,31.9,31.86,31.87,28300.0,28.1802,28.189,28.1537,28.1625,28300.0
2015-05-28 14:35:00,31.87,31.92,31.87,31.91,68900.0,28.1625,28.2067,28.1625,28.1979,68900.0
2015-05-28 14:40:00,31.92,31.93,31.91,31.92,33800.0,28.2067,28.2155,28.1979,28.2067,33800.0
2015-05-28 14:45:00,31.92,31.92,31.9,31.91,28100.0,28.2067,28.2067,28.189,28.1979,28100.0
2015-05-28 14:50:00,31.91,31.91,31.9,31.9,34600.0,28.1979,28.1979,28.189,28.189,34600.0
2015-05-28 14:55:00,31.91,31.91,31.88,31.88,69600.0,28.1979,28.1979,28.1714,28.1714,69600.0
2015-05-28 15:00:00,31.88,31.93,31.87,31.93,130800.0,28.1714,28.2155,28.1625,28.2155,130800.0
2015-05-28 15:05:00,31.93,31.95,31.92,31.93,80600.0,28.2155,28.2332,28.2067,28.2155,80600.0
2015-05-28 15:10:00,31.93,31.96,31.92,31.96,94700.0,28.2155,28.242,28.2067,28.242,94700.0
2015-05-28 15:15:00,31.96,31.96,31.92,31.93,101300.0,28.242,28.242,28.2067,28.2155,101300.0
2015-05-28 15:20:00,31.93,31.93,31.9,31.91,125300.0,28.2155,28.2155,28.189,28.1979,125300.0
2015-05-28 15:25:00,31.92,31.93,31.87,31.88,125200.0,28.2067,28.2155,28.1625,28.1714,125200.0
2015-05-28 15:30:00,31.88,31.89,31.86,31.88,116200.0,28.1714,28.1802,28.1537,28.1714,116200.0
2015-05-28 15:35:00,31.88,31.88,31.84,31.85,97800.0,28.1714,28.1714,28.136,28.1448,97800.0
2015-05-28 15:40:00,31.84,31.87,31.84,31.87,147700.0,28.136,28.1625,28.136,28.1625,147700.0
2015-05-28 15:45:00,31.87,31.88,31.86,31.87,120200.0,28.1625,28.1714,28.1537,28.1625,120200.0
2015-05-28 15:50:00,31.87,31.92,31.86,31.92,130000.0,28.1625,28.2067,28.1537,28.2067,130000.0
2015-05-28 15:55:00,31.91,31.92,31.9,31.91,229100.0,28.1979,28.2067,28.189,28.1979,229100.0
2015-05-29 09:30:00,31.9,31.95,31.73,31.78,240000.0,28.189,28.2332,28.0388,28.083,240000.0
2015-05-29 09:35:00,31.76,31.8,31.71,31.71,24400.0,28.0653,28.1007,28.0211,28.0211,24400.0
2015-05-29 09:40:00,31.73,31.76,31.63,31.67,26500.0,28.0388,28.0653,27.9504,27.9858,26500.0
2015-05-29 09:45:00,31.67,31.68,31.56,31.56,38300.0,27.9858,27.9946,27.8886,27.8886,38300.0
2015-05-29 09:50:00,31.56,31.61,31.49,31.53,71600.0,27.8886,27.9328,27.8267,27.8621,71600.0
2015-05-29 09:55:00,31.53,31.6,31.53,31.53,46400.0,27.8621,27.9239,27.8621,27.8621,46400.0
2015-05-29 10:00:00,31.53,31.53,31.48,31.5,47500.0,27.8621,27.8621,27.8179,27.8356,47500.0
2015-05-29 10:05:00,31.5,31.51,31.42,31.42,87600.0,27.8356,27.8444,27.7649,27.7649,87600.0
2015-05-29 10:10:00,31.42,31.44,31.39,31.4,44600.0,27.7649,27.7825,27.7384,27.7472,44600.0
2015-05-29 10:15:00,31.39,31.41,31.36,31.38,58000.0,27.7384,27.756,27.7118,27.7295,58000.0
2015-05-29 10:20:00,31.38,31.39,31.36,31.38,104800.0,27.7295,27.7384,27.7118,27.7295,104800.0
2015-05-29 10:25:00,31.38,31.39,31.32,31.34,65600.0,27.7295,27.7384,27.6765,27.6942,65600.0
2015-05-29 10:30:00,31.33,31.34,31.28,31.33,74400.0,27.6853,27.6942,27.6412,27.6853,74400.0
2015-05-29 10:35:00,31.33,31.37,31.29,31.29,46600.0,27.6853,27.7207,27.65,27.65,46600.0
2015-05-29 10:40:00,31.29,31.3,31.22,31.24,193900.0,27.65,27.6588,27.5881,27.6058,193900.0
2015-05-29 10:45:00,31.24,31.26,31.2,31.21,99800.0,27.6058,27.6235,27.5705,27.5793,99800.0
2015-05-29 10:50:00,31.21,31.28,31.18,31.28,63700.0,27.5793,27.6412,27.5528,27.6412,63700.0
2015-05-29 10:55:00,31.28,31.34,31.26,31.32,152400.0,27.6412,27.6942,27.6235,27.6765,152400.0
2015-05-29 11:00:00,31.31,31.31,31.24,31.27,48900.0,27.6677,27.6677,27.6058,27.6323,48900.0
2015-05-29 11:05:00,31.26,31.3,31.25,31.28,55700.0,27.6235,27.6588,27.6146,27.6412,55700.0
2015-05-29 11:10:00,31.28,31.29,31.27,31.29,37800.0,27.6412,27.65,27.6323,27.65,37800.0
2015-05-29 11:15:00,31.29,31.37,31.28,31.35,65400.0,27.65,27.7207,27.6412,27.703,65400.0
2015-05-29 11:20:00,31.35,31.39,31.33,31.39,49200.0,27.703,27.7384,27.6853,27.7384,49200.0
2015-05-29 11:25:00,31.39,31.39,31.33,31.35,92900.0,27.7384,27.7384,27.6853,27.703,92900.0
2015-05-29 11:30:00,31.34,31.41,31.33,31.41,60300.0,27.6942,27.756,27.6853,27.756,60300.0
2015-05-29 11:35:00,31.4,31.43,31.37,31.42,42100.0,27.7472,27.7737,27.7207,27.7649,42100.0
2015-05-29 11:40:00,31.42,31.53,31.42,31.52,95000.0,27.7649,27.8621,27.7649,27.8532,95000.0
2015-05-29 11:45:00,31.52,31.54,31.51,31.52,17400.0,27.8532,27.8709,27.8444,27.8532,17400.0
2015-05-29 11:50:00,31.53,31.58,31.49,31.55,175100.0,27.8621,27.9063,27.8267,27.8797,175100.0
2015-05-29 11:55:00,31.55,31.66,31.52,31.64,261100.0,27.8797,27.9769,27.8532,27.9593,261100.0
2015-05-29 12:00:00,31.63,31.7,31.54,31.54,191900.0,27.9504,28.0123,27.8709,27.8709,191900.0
2015-05-29 12:05:00,31.54,31.56,31.53,31.55,21700.0,27.8709,27.8886,27.8621,27.8797,21700.0
2015-05-29 12:10:00,31.56,31.56,31.53,31.54,21900.0,27.8886,27.8886,27.8621,27.8709,21900.0
2015-05-29 12:15:00,31.54,31.57,31.54,31.57,17900.0,27.8709,27.8974,27.8709,27.8974,17900.0
2015-05-29 12:20:00,31.58,31.62,31.58,31.62,18100.0,27.9063,27.9416,27.9063,27.9416,18100.0
2015-05-29 12:25:00,31.63,31.67,31.62,31.65,21600.0,27.9504,27.9858,27.9416,27.9681,21600.0
2015-05-29 12:30:00,31.64,31.67,31.64,31.65,16900.0,27.9593,27.9858,27.9593,27.9681,16900.0
2015-05-29 12:35:00,31.65,31.66,31.62,31.65,12700.0,27.9681,27.9769,27.9416,27.9681,12700.0
2015-05-29 12:40:00,31.65,31.65,31.62,31.63,8300.0,27.9681,27.9681,27.9416,27.9504,8300.0
2015-05-29 12:45:00,31.63,31.65,31.63,31.63,14400.0,27.9504,27.9681,27.9504,27.9504,14400.0
2015-05-29 12:50:00,31.63,31.64,31.6,31.6,14700.0,27.9504,27.9593,27.9239,27.9239,14700.0
2015-05-29 12:55:00,31.6,31.61,31.58,31.59,17300.0,27.9239,27.9328,27.9063,27.9151,17300.0
2015-05-29 13:00:00,31.58,31.62,31.58,31.61,18600.0,27.9063,27.9416,27.9063,27.9328,18600.0
2015-05-29 13:05:00,31.61,31.61,31.56,31.6,17400.0,27.9328,27.9328,27.8886,27.9239,17400.0
2015-05-29 13:10:00,31.6,31.62,31.59,31.6,12900.0,27.9239,27.9416,27.9151,27.9239,12900.0
2015-05-29 13:15:00,31.6,31.61,31.58,31.59,10000.0,27.9239,27.9328,27.9063,27.9151,10000.0
2015-05-29 13:20:00,31.6,31.63,31.59,31.61,15600.0,27.9239,27.9504,27.9151,27.9328,15600.0
2015-05-29 13:25:00,31.62,31.65,31.61,31.65,242800.0,27.9416,27.9681,27.9328,27.9681,242800.0
2015-05-29 13:30:00,31.66,31.72,31.64,31.7,140300.0,27.9769,28.03,27.9593,28.0123,140300.0
2015-05-29 13:35:00,31.7,31.71,31.69,31.71,61000.0,28.0123,28.0211,28.0035,28.0211,61000.0
2015-05-29 13:40:00,31.71,31.74,31.7,31.73,103300.0,28.0211,28.0476,28.0123,28.0388,103300.0
2015-05-29 13:45:00,31.73,31.73,31.71,31.72,49800.0,28.0388,28.0388,28.0211,28.03,49800.0
2015-05-29 13:50:00,31.71,31.73,31.71,31.72,38600.0,28.0211,28.0388,28.0211,28.03,38600.0
2015-05-29 13:55:00,31.72,31.72,31.65,31.65,51700.0,28.03,28.03,27.9681,27.9681,51700.0
2015-05-29 14:00:00,31.64,31.67,31.63,31.67,29200.0,27.9593,27.9858,27.9504,27.9858,29200.0
2015-05-29 14:05:00,31.66,31.66,31.65,31.66,17300.0,27.9769,27.9769,27.9681,27.9769,17300.0
2015-05-29 14:10:00,31.65,31.69,31.65,31.67,51100.0,27.9681,28.0035,27.9681,27.9858,51100.0
2015-05-29 14:15:00,31.66,31.66,31.6,31.6,17700.0,27.9769,27.9769,27.9239,27.9239,17700.0
2015-05-29 14:20:00,31.6,31.61,31.57,31.59,47900.0,27.9239,27.9328,27.8974,27.9151,47900.0
2015-05-29 14:25:00,31.59,31.63,31.59,31.61,22300.0,27.9151,27.9504,27.9151,27.9328,22300.0
2015-05-29 14:30:00,31.61,31.64,31.58,31.63,115600.0,27.9328,27.9593,27.9063,27.9504,115600.0
2015-05-29 14:35:00,31.62,31.7,31.61,31.67,161300.0,27.9416,28.0123,27.9328,27.9858,161300.0
2015-05-29 14:40:00,31.67,31.68,31.62,31.68,38500.0,27.9858,27.9946,27.9416,27.9946,38500.0
2015-05-29 14:45:00,31.68,31.69,31.61,31.63,61400.0,27.9946,28.0035,27.9328,27.9504,61400.0
2015-05-29 14:50:00,31.63,31.66,31.63,31.66,20900.0,27.9504,27.9769,27.9504,27.9769,20900.0
2015-05-29 14:55:00,31.66,31.66,31.62,31.64,29200.0,27.9769,27.9769,27.9416,27.9593,29200.0
2015-05-29 15:00:00,31.65,31.67,31.62,31.62,50600.0,27.9681,27.9858,27.9416,27.9416,50600.0
2015-05-29 15:05:00,31.62,31.65,31.6,31.64,47400.0,27.9416,27.9681,27.9239,27.9593,47400.0
2015-05-29 15:10:00,31.64,31.68,31.63,31.65,44700.0,27.9593,27.9946,27.9504,27.9681,44700.0
2015-05-29 15:15:00,31.64,31.67,31.62,31.65,64000.0,27.9593,27.9858,27.9416,27.9681,64000.0
2015-05-29 15:20:00,31.66,31.69,31.65,31.68,55100.0,27.9769,28.0035,27.9681,27.9946,55100.0
2015-05-29 15:25:00,31.69,31.72,31.68,31.71,70600.0,28.0035,28.03,27.9946,28.0211,70600.0
2015-05-29 15:30:00,31.71,31.74,31.68,31.71,91300.0,28.0211,28.0476,27.9946,28.0211,91300.0
2015-05-29 15:35:00,31.7,31.73,31.7,31.7,64700.0,28.0123,28.0388,28.0123,28.0123,64700.0
2015-05-29 15:40:00,31.7,31.75,31.7,31.74,117800.0,28.0123,28.0565,28.0123,28.0476,117800.0
2015-05-29 15:45:00,31.73,31.73,31.69,31.7,149500.0,28.0388,28.0388,28.0035,28.0123,149500.0
2015-05-29 15:50:00,31.69,31.71,31.67,31.71,156600.0,28.0035,28.0211,27.9858,28.0211,156600.0
2015-05-29 15:55:00,31.71,31.72,31.65,31.65,454600.0,28.0211,28.03,27.9681,27.9681,454600.0
2015-06-01 09:30:00,31.73,31.83,31.67,31.69,115293.0,28.0388,28.1272,27.9858,28.0035,115293.0
2015-06-01 09:35:00,31.67,31.71,31.59,31.65,151304.0,27.9858,28.0211,27.9151,27.9681,151304.0
2015-06-01 09:40:00,31.65,31.65,31.5,31.5,45027.0,27.9681,27.9681,27.8356,27.8356,45027.0
2015-06-01 09:45:00,31.5,31.54,31.43,31.43,65228.0,27.8356,27.8709,27.7737,27.7737,65228.0
2015-06-01 09:50:00,31.42,31.44,31.36,31.41,73618.0,27.7649,27.7825,27.7118,27.756,73618.0
2015-06-01 09:55:00,31.39,31.45,31.37,31.41,45663.0,27.7384,27.7914,27.7207,27.756,45663.0
2015-06-01 10:00:00,31.42,31.6,31.41,31.53,102497.0,27.7649,27.9239,27.756,27.8621,102497.0
2015-06-01 10:05:00,31.52,31.52,31.46,31.48,68524.0,27.8532,27.8532,27.8002,27.8179,68524.0
2015-06-01 10:10:00,31.48,31.51,31.42,31.42,106246.0,27.8179,27.8444,27.7649,27.7649,106246.0
2015-06-01 10:15:00,31.42,31.46,31.32,31.33,77383.0,27.7649,27.8002,27.6765,27.6853,77383.0
2015-06-01 10:20:00,31.32,31.38,31.32,31.38,34127.0,27.6765,27.7295,27.6765,27.7295,34127.0
2015-06-01 10:25:00,31.38,31.4,31.34,31.39,58541.0,27.7295,27.7472,27.6942,27.7384,58541.0
2015-06-01 10:30:00,31.38,31.39,31.33,31.35,65286.0,27.7295,27.7384,27.6853,27.703,65286.0
2015-06-01 10:35:00,31.35,31.38,31.31,31.33,66597.0,27.703,27.7295,27.6677,27.6853,66597.0
2015-06-01 10:40:00,31.34,31.34,31.27,31.3,38732.0,27.6942,27.6942,27.6323,27.6588,38732.0
2015-06-01 10:45:00,31.29,31.3,31.23,31.24,84002.0,27.65,27.6588,27.597,27.6058,84002.0
2015-06-01 10:50:00,31.24,31.26,31.23,31.25,253483.0,27.6058,27.6235,27.597,27.6146,253483.0
2015-06-01 10:55:00,31.24,31.26,31.19,31.25,151180.0,27.6058,27.6235,27.5616,27.6146,151180.0
2015-06-01 11:00:00,31.26,31.32,31.24,31.32,70640.0,27.6235,27.6765,27.6058,27.6765,70640.0
2015-06-01 11:05:00,31.31,31.35,31.31,31.34,33822.0,27.6677,27.703,27.6677,27.6942,33822.0
2015-06-01 11:10:00,31.34,31.36,31.31,31.33,24904.0,27.6942,27.7118,27.6677,27.6853,24904.0
2015-06-01 11:15:00,31.33,31.33,31.28,31.29,87600.0,27.6853,27.6853,27.6412,27.65,87600.0
2015-06-01 11:20:00,31.3,31.37,31.29,31.36,56865.0,27.6588,27.7207,27.65,27.7118,56865.0
2015-06-01 11:25:00,31.35,31.35,31.28,31.3,42393.0,27.703,27.703,27.6412,27.6588,42393.0
2015-06-01 11:30:00,31.3,31.34,31.29,31.31,26276.0,27.6588,27.6942,27.65,27.6677,26276.0
2015-06-01 11:35:00,31.3,31.33,31.28,31.33,26800.0,27.6588,27.6853,27.6412,27.6853,26800.0
2015-06-01 11:40:00,31.32,31.53,31.31,31.47,252121.0,27.6765,27.8621,27.6677,27.809,252121.0
2015-06-01 11:45:00,31.46,31.47,31.4,31.42,36828.0,27.8002,27.809,27.7472,27.7649,36828.0
2015-06-01 11:50:00,31.42,31.46,31.42,31.46,33911.0,27.7649,27.8002,27.7649,27.8002,33911.0
2015-06-01 11:55:00,31.46,31.46,31.41,31.42,15764.0,27.8002,27.8002,27.756,27.7649,15764.0
2015-06-01 12:00:00,31.42,31.45,31.42,31.43,31661.0,27.7649,27.7914,27.7649,27.7737,31661.0
2015-06-01 12:05:00,31.43,31.44,31.4,31.4,24924.0,27.7737,27.7825,27.7472,27.7472,24924.0
2015-06-01 12:10:00,31.4,31.41,31.36,31.36,26248.0,27.7472,27.756,27.7118,27.7118,26248.0
2015-06-01 12:15:00,31.36,31.39,31.35,31.38,55746.0,27.7118,27.7384,27.703,27.7295,55746.0
2015-06-01 12:20:00,31.39,31.4,31.35,31.36,88324.0,27.7384,27.7472,27.703,27.7118,88324.0
2015-06-01 12:25:00,31.36,31.41,31.35,31.38,46332.0,27.7118,27.756,27.703,27.7295,46332.0
2015-06-01 12:30:00,31.39,31.41,31.35,31.35,56158.0,27.7384,27.756,27.703,27.703,56158.0
2015-06-01 12:35:00,31.36,31.39,31.35,31.38,21628.0,27.7118,27.7384,27.703,27.7295,21628.0
2015-06-01 12:40:00,31.38,31.38,31.36,31.36,6288.0,27.7295,27.7295,27.7118,27.7118,6288.0
2015-06-01 12:45:00,31.36,31.4,31.36,31.4,42661.0,27.7118,27.7472,27.7118,27.7472,42661.0
2015-06-01 12:50:00,31.4,31.43,31.39,31.43,30264.0,27.7472,27.7737,27.7384,27.7737,30264.0
2015-06-01 12:55:00,31.43,31.48,31.42,31.47,57282.0,27.7737,27.8179,27.7649,27.809,57282.0
2015-06-01 13:00:00,31.47,31.52,31.47,31.5,29062.0,27.809,27.8532,27.809,27.8356,29062.0
2015-06-01 13:05:00,31.5,31.51,31.49,31.51,22214.0,27.8356,27.8444,27.8267,27.8444,22214.0
2015-06-01 13:10:00,31.51,31.54,31.51,31.53,20996.0,27.8444,27.8709,27.8444,27.8621,20996.0
2015-06-01 13:15:00,31.53,31.53,31.49,31.5,36930.0,27.8621,27.8621,27.8267,27.8356,36930.0
2015-06-01 13:20:00,31.51,31.54,31.51,31.54,20492.0,27.8444,27.8709,27.8444,27.8709,20492.0
2015-06-01 13:25:00,31.54,31.56,31.53,31.56,23308.0,27.8709,27.8886,27.8621,27.8886,23308.0
2015-06-01 13:30:00,31.56,31.59,31.56,31.56,19900.0,27.8886,27.9151,27.8886,27.8886,19900.0
2015-06-01 13:35:00,31.55,31.58,31.54,31.57,27642.0,27.8797,27.9063,27.8709,27.8974,27642.0
2015-06-01 13:40:00,31.58,31.58,31.55,31.57,12858.0,27.9063,27.9063,27.8797,27.8974,12858.0
2015-06-01 13:45:00,31.57,31.58,31.55,31.56,16248.0,27.8974,27.9063,27.8797,27.8886,16248.0
2015-06-01 13:50:00,31.56,31.57,31.54,31.55,22843.0,27.8886,27.8974,27.8709,27.8797,22843.0
2015-06-01 13:55:00,31.54,31.58,31.54,31.58,18533.0,27.8709,27.9063,27.8709,27.9063,18533.0
2015-06-01 14:00:00,31.57,31.58,31.54,31.55,20971.0,27.8974,27.9063,27.8709,27.8797,20971.0
2015-06-01 14:05:00,31.55,31.58,31.54,31.57,29688.0,27.8797,27.9063,27.8709,27.8974,29688.0
2015-06-01 14:10:00,31.57,31.58,31.55,31.56,31321.0,27.8974,27.9063,27.8797,27.8886,31321.0
2015-06-01 14:15:00,31.55,31.59,31.55,31.59,18244.0,27.8797,27.9151,27.8797,27.9151,18244.0
2015-06-01 14:20:00,31.59,31.61,31.56,31.61,31800.0,27.9151,27.9328,27.8886,27.9328,31800.0
2015-06-01 14:25:00,31.61,31.62,31.58,31.58,33377.0,27.9328,27.9416,27.9063,27.9063,33377.0
2015-06-01 14:30:00,31.58,31.61,31.57,31.58,35908.0,27.9063,27.9328,27.8974,27.9063,35908.0
2015-06-01 14:35:00,31.57,31.58,31.55,31.56,20806.0,27.8974,27.9063,27.8797,27.8886,20806.0
2015-06-01 14:40:00,31.56,31.57,31.53,31.54,37078.0,27.8886,27.8974,27.8621,27.8709,37078.0
2015-06-01 14:45:00,31.55,31.57,31.52,31.53,30151.0,27.8797,27.8974,27.8532,27.8621,30151.0
2015-06-01 14:50:00,31.52,31.53,31.51,31.53,29155.0,27.8532,27.8621,27.8444,27.8621,29155.0
2015-06-01 14:55:00,31.53,31.54,31.51,31.53,32766.0,27.8621,27.8709,27.8444,27.8621,32766.0
2015-06-01 15:00:00,31.53,31.54,31.52,31.54,19315.0,27.8621,27.8709,27.8532,27.8709,19315.0
2015-06-01 15:05:00,31.54,31.54,31.52,31.54,35039.0,27.8709,27.8709,27.8532,27.8709,35039.0
2015-06-01 15:10:00,31.54,31.54,31.51,31.54,45070.0,27.8709,27.8709,27.8444,27.8709,45070.0
2015-06-01 15:15:00,31.54,31.54,31.5,31.51,47071.0,27.8709,27.8709,27.8356,27.8444,47071.0
2015-06-01 15:20:00,31.51,31.51,31.48,31.48,39864.0,27.8444,27.8444,27.8179,27.8179,39864.0
2015-06-01 15:25:00,31.49,31.49,31.45,31.45,57406.0,27.8267,27.8267,27.7914,27.7914,57406.0
2015-06-01 15:30:00,31.45,31.46,31.4,31.42,110211.0,27.7914,27.8002,27.7472,27.7649,110211.0
2015-06-01 15:35:00,31.42,31.44,31.41,31.44,77341.0,27.7649,27.7825,27.756,27.7825,77341.0
2015-06-01 15:40:00,31.44,31.44,31.42,31.42,84710.0,27.7825,27.7825,27.7649,27.7649,84710.0
2015-06-01 15:45:00,31.42,31.46,31.4,31.45,119060.0,27.7649,27.8002,27.7472,27.7914,119060.0
2015-06-01 15:50:00,31.46,31.47,31.43,31.44,148880.0,27.8002,27.809,27.7737,27.7825,148880.0
2015-06-01 15:55:00,31.44,31.46,31.43,31.44,199348.0,27.7825,27.8002,27.7737,27.7825,199348.0
2015-06-02 09:30:00,31.35,31.43,31.25,31.3,125442.0,27.703,27.7737,27.6146,27.6588,125442.0
2015-06-02 09:35:00,31.29,31.29,31.13,31.13,53053.0,27.65,27.65,27.5086,27.5086,53053.0
2015-06-02 09:40:00,31.13,31.18,31.11,31.17,53873.0,27.5086,27.5528,27.4909,27.5439,53873.0
2015-06-02 09:45:00,31.15,31.2,31.12,31.15,61271.0,27.5263,27.5705,27.4998,27.5263,61271.0
2015-06-02 09:50:00,31.14,31.2,31.1,31.19,101219.0,27.5174,27.5705,27.4821,27.5616,101219.0
2015-06-02 09:55:00,31.19,31.31,31.18,31.29,332490.0,27.5616,27.6677,27.5528,27.65,332490.0
2015-06-02 10:00:00,31.29,31.4,31.26,31.38,181674.0,27.65,27.7472,27.6235,27.7295,181674.0
2015-06-02 10:05:00,31.39,31.54,31.39,31.53,213059.0,27.7384,27.8709,27.7384,27.8621,213059.0
2015-06-02 10:10:00,31.53,31.6,31.5,31.51,78138.0,27.8621,27.9239,27.8356,27.8444,78138.0
2015-06-02 10:15:00,31.51,31.56,31.49,31.51,38124.0,27.8444,27.8886,27.8267,27.8444,38124.0
2015-06-02 10:20:00,31.51,31.57,31.51,31.54,34399.0,27.8444,27.8974,27.8444,27.8709,34399.0
2015-06-02 10:25:00,31.54,31.57,31.53,31.53,36847.0,27.8709,27.8974,27.8621,27.8621,36847.0
2015-06-02 10:30:00,31.54,31.56,31.52,31.54,22673.0,27.8709,27.8886,27.8532,27.8709,22673.0
2015-06-02 10:35:00,31.55,31.66,31.55,31.65,69629.0,27.8797,27.9769,27.8797,27.9681,69629.0
2015-06-02 10:40:00,31.64,31.65,31.61,31.63,32244.0,27.9593,27.9681,27.9328,27.9504,32244.0
2015-06-02 10:45:00,31.63,31.67,31.63,31.66,59777.0,27.9504,27.9858,27.9504,27.9769,59777.0
2015-06-02 10:50:00,31.66,31.67,31.57,31.6,35600.0,27.9769,27.9858,27.8974,27.9239,35600.0
2015-06-02 10:55:00,31.6,31.61,31.57,31.57,9998.0,27.9239,27.9328,27.8974,27.8974,9998.0
2015-06-02 11:00:00,31.57,31.61,31.55,31.6,18872.0,27.8974,27.9328,27.8797,27.9239,18872.0
2015-06-02 11:05:00,31.6,31.61,31.56,31.6,19807.0,27.9239,27.9328,27.8886,27.9239,19807.0
2015-06-02 11:10:00,31.6,31.61,31.57,31.59,17977.0,27.9239,27.9328,27.8974,27.9151,17977.0
2015-06-02 11:15:00,31.59,31.59,31.5,31.5,24948.0,27.9151,27.9151,27.8356,27.8356,24948.0
2015-06-02 11:20:00,31.51,31.55,31.5,31.55,11941.0,27.8444,27.8797,27.8356,27.8797,11941.0
2015-06-02 11:25:00,31.55,31.57,31.54,31.55,22052.0,27.8797,27.8974,27.8709,27.8797,22052.0
2015-06-02 11:30:00,31.55,31.59,31.55,31.59,19525.0,27.8797,27.9151,27.8797,27.9151,19525.0
2015-06-02 11:35:00,31.59,31.65,31.59,31.65,31874.0,27.9151,27.9681,27.9151,27.9681,31874.0
2015-06-02 11:40:00,31.65,31.67,31.63,31.67,40528.0,27.9681,27.9858,27.9504,27.9858,40528.0
2015-06-02 11:45:00,31.66,31.67,31.63,31.66,16564.0,27.9769,27.9858,27.9504,27.9769,16564.0
2015-06-02 11:50:00,31.66,31.68,31.65,31.68,14222.0,27.9769,27.9946,27.9681,27.9946,14222.0
2015-06-02 11:55:00,31.67,31.7,31.66,31.69,18814.0,27.9858,28.0123,27.9769,28.0035,18814.0
2015-06-02 12:00:00,31.68,31.75,31.66,31.74,67382.0,27.9946,28.0565,27.9769,28.0476,67382.0
2015-06-02 12:05:00,31.74,31.81,31.74,31.79,217047.0,28.0476,28.1095,28.0476,28.0918,217047.0
2015-06-02 12:10:00,31.79,31.79,31.76,31.77,41736.0,28.0918,28.0918,28.0653,28.0741,41736.0
2015-06-02 12:15:00,31.76,31.8,31.75,31.8,29385.0,28.0653,28.1007,28.0565,28.1007,29385.0
2015-06-02 12:20:00,31.79,31.81,31.78,31.8,25570.0,28.0918,28.1095,28.083,28.1007,25570.0
2015-06-02 12:25:00,31.8,31.81,31.77,31.8,16145.0,28.1007,28.1095,28.0741,28.1007,16145.0
2015-06-02 12:30:00,31.8,31.81,31.79,31.8,15910.0,28.1007,28.1095,28.0918,28.1007,15910.0
2015-06-02 12:35:00,31.81,31.82,31.79,31.8,58498.0,28.1095,28.1183,28.0918,28.1007,58498.0
2015-06-02 12:40:00,31.8,31.81,31.76,31.77,17559.0,28.1007,28.1095,28.0653,28.0741,17559.0
2015-06-02 12:45:00,31.78,31.82,31.77,31.81,22452.0,28.083,28.1183,28.0741,28.1095,22452.0
2015-06-02 12:50:00,31.82,31.84,31.8,31.82,29430.0,28.1183,28.136,28.1007,28.1183,29430.0
2015-06-02 12:55:00,31.83,31.83,31.8,31.81,17701.0,28.1272,28.1272,28.1007,28.1095,17701.0
2015-06-02 13:00:00,31.81,31.84,31.81,31.82,19895.0,28.1095,28.136,28.1095,28.1183,19895.0
2015-06-02 13:05:00,31.82,31.82,31.8,31.82,20987.0,28.1183,28.1183,28.1007,28.1183,20987.0
2015-06-02 13:10:00,31.81,31.81,31.8,31.8,3877.0,28.1095,28.1095,28.1007,28.1007,3877.0
2015-06-02 13:15:00,31.8,31.81,31.78,31.8,35443.0,28.1007,28.1095,28.083,28.1007,35443.0
2015-06-02 13:20:00,31.8,31.84,31.79,31.84,27670.0,28.1007,28.136,28.0918,28.136,27670.0
2015-06-02 13:25:00,31.84,31.85,31.81,31.81,19879.0,28.136,28.1448,28.1095,28.1095,19879.0
2015-06-02 13:30:00,31.82,31.82,31.79,31.81,19967.0,28.1183,28.1183,28.0918,28.1095,19967.0
2015-06-02 13:35:00,31.81,31.81,31.79,31.8,15551.0,28.1095,28.1095,28.0918,28.1007,15551.0
2015-06-02 13:40:00,31.79,31.81,31.78,31.81,36249.0,28.0918,28.1095,28.083,28.1095,36249.0
2015-06-02 13:45:00,31.81,31.82,31.79,31.8,52950.0,28.1095,28.1183,28.0918,28.1007,52950.0
2015-06-02 13:50:00,31.79,31.79,31.77,31.78,10456.0,28.0918,28.0918,28.0741,28.083,10456.0
2015-06-02 13:55:00,31.78,31.79,31.76,31.77,8951.0,28.083,28.0918,28.0653,28.0741,8951.0
2015-06-02 14:00:00,31.76,31.77,31.75,31.76,11046.0,28.0653,28.0741,28.0565,28.0653,11046.0
2015-06-02 14:05:00,31.76,31.8,31.75,31.78,40365.0,28.0653,28.1007,28.0565,28.083,40365.0
2015-06-02 14:10:00,31.77,31.78,31.74,31.75,24376.0,28.0741,28.083,28.0476,28.0565,24376.0
2015-06-02 14:15:00,31.74,31.77,31.73,31.75,16224.0,28.0476,28.0741,28.0388,28.0565,16224.0
2015-06-02 14:20:00,31.75,31.76,31.72,31.74,20325.0,28.0565,28.0653,28.03,28.0476,20325.0
2015-06-02 14:25:00,31.73,31.76,31.73,31.75,23484.0,28.0388,28.0653,28.0388,28.0565,23484.0
2015-06-02 14:30:00,31.74,31.8,31.74,31.8,82676.0,28.0476,28.1007,28.0476,28.1007,82676.0
2015-06-02 14:35:00,31.8,31.8,31.75,31.75,43380.0,28.1007,28.1007,28.0565,28.0565,43380.0
2015-06-02 14:40:00,31.74,31.75,31.73,31.74,17033.0,28.0476,28.0565,28.0388,28.0476,17033.0
2015-06-02 14:45:00,31.74,31.74,31.68,31.68,40845.0,28.0476,28.0476,27.9946,27.9946,40845.0
2015-06-02 14:50:00,31.69,31.69,31.66,31.67,62274.0,28.0035,28.0035,27.9769,27.9858,62274.0
2015-06-02 14:55:00,31.67,31.69,31.66,31.69,39399.0,27.9858,28.0035,27.9769,28.0035,39399.0
2015-06-02 15:00:00,31.68,31.69,31.67,31.68,78978.0,27.9946,28.0035,27.9858,27.9946,78978.0
2015-06-02 15:05:00,31.67,31.68,31.61,31.66,61728.0,27.9858,27.9946,27.9328,27.9769,61728.0
2015-06-02 15:10:00,31.65,31.71,31.65,31.66,39750.0,27.9681,28.0211,27.9681,27.9769,39750.0
2015-06-02 15:15:00,31.66,31.69,31.65,31.66,38600.0,27.9769,28.0035,27.9681,27.9769,38600.0
2015-06-02 15:20:00,31.66,31.67,31.64,31.67,58513.0,27.9769,27.9858,27.9593,27.9858,58513.0
2015-06-02 15:25:00,31.66,31.69,31.65,31.67,20546.0,27.9769,28.0035,27.9681,27.9858,20546.0
2015-06-02 15:30:00,31.67,31.69,31.65,31.68,51840.0,27.9858,28.0035,27.9681,27.9946,51840.0
2015-06-02 15:35:00,31.69,31.69,31.65,31.65,63062.0,28.0035,28.0035,27.9681,27.9681,63062.0
2015-06-02 15:40:00,31.65,31.67,31.64,31.64,50256.0,27.9681,27.9858,27.9593,27.9593,50256.0
2015-06-02 15:45:00,31.64,31.64,31.6,31.63,127317.0,27.9593,27.9593,27.9239,27.9504,127317.0
2015-06-02 15:50:00,31.63,31.63,31.62,31.63,67468.0,27.9504,27.9504,27.9416,27.9504,67468.0
2015-06-02 15:55:00,31.63,31.65,31.61,31.64,223266.0,27.9504,27.9681,27.9328,27.9593,223266.0
2015-06-03 09:30:00,31.96,31.98,31.78,31.79,189653.0,28.242,28.2597,28.083,28.0918,189653.0
2015-06-03 09:35:00,31.79,31.86,31.76,31.83,108418.0,28.0918,28.1537,28.0653,28.1272,108418.0
2015-06-03 09:40:00,31.83,31.9,31.81,31.9,66143.0,28.1272,28.189,28.1095,28.189,66143.0
2015-06-03 09:45:00,31.89,31.99,31.86,31.97,123807.0,28.1802,28.2686,28.1537,28.2509,123807.0
2015-06-03 09:50:00,31.98,31.99,31.87,31.96,33924.0,28.2597,28.2686,28.1625,28.242,33924.0
2015-06-03 09:55:00,31.96,32.1,31.95,32.09,180939.0,28.242,28.3658,28.2332,28.3569,180939.0
2015-06-03 10:00:00,32.08,32.14,32.03,32.09,179934.0,28.3481,28.4011,28.3039,28.3569,179934.0
2015-06-03 10:05:00,32.09,32.14,32.05,32.13,74238.0,28.3569,28.4011,28.3216,28.3923,74238.0
2015-06-03 10:10:00,32.14,32.27,32.14,32.27,214448.0,28.4011,28.516,28.4011,28.516,214448.0
2015-06-03 10:15:00,32.27,32.29,32.21,32.25,74388.0,28.516,28.5337,28.463,28.4983,74388.0
2015-06-03 10:20:00,32.25,32.34,32.25,32.3,52148.0,28.4983,28.5778,28.4983,28.5425,52148.0
2015-06-03 10:25:00,32.3,32.32,32.26,32.31,45860.0,28.5425,28.5602,28.5071,28.5513,45860.0
2015-06-03 10:30:00,32.32,32.36,32.32,32.35,62881.0,28.5602,28.5955,28.5602,28.5867,62881.0
2015-06-03 10:35:00,32.36,32.39,32.35,32.38,75874.0,28.5955,28.622,28.5867,28.6132,75874.0
2015-06-03 10:40:00,32.38,32.39,32.31,32.34,91936.0,28.6132,28.622,28.5513,28.5778,91936.0
2015-06-03 10:45:00,32.34,32.39,32.34,32.38,56235.0,28.5778,28.622,28.5778,28.6132,56235.0
2015-06-03 10:50:00,32.38,32.4,32.35,32.4,55982.0,28.6132,28.6309,28.5867,28.6309,55982.0
2015-06-03 10:55:00,32.39,32.4,32.38,32.38,80923.0,28.622,28.6309,28.6132,28.6132,80923.0
2015-06-03 11:00:00,32.39,32.45,32.37,32.39,119467.0,28.622,28.675,28.6043,28.622,119467.0
2015-06-03 11:05:00,32.4,32.41,32.36,32.4,41728.0,28.6309,28.6397,28.5955,28.6309,41728.0
2015-06-03 11:10:00,32.4,32.41,32.38,32.4,48700.0,28.6309,28.6397,28.6132,28.6309,48700.0
2015-06-03 11:15:00,32.39,32.4,32.36,32.4,28106.0,28.622,28.6309,28.5955,28.6309,28106.0
2015-06-03 11:20:00,32.39,32.43,32.39,32.4,112370.0,28.622,28.6574,28.622,28.6309,112370.0
2015-06-03 11:25:00,32.4,32.4,32.31,32.32,48987.0,28.6309,28.6309,28.5513,28.5602,48987.0
2015-06-03 11:30:00,32.32,32.34,32.3,32.32,33480.0,28.5602,28.5778,28.5425,28.5602,33480.0
2015-06-03 11:35:00,32.31,32.41,32.31,32.37,102727.0,28.5513,28.6397,28.5513,28.6043,102727.0
2015-06-03 11:40:00,32.38,32.38,32.31,32.33,62209.0,28.6132,28.6132,28.5513,28.569,62209.0
2015-06-03 11:45:00,32.33,32.34,32.29,32.31,57604.0,28.569,28.5778,28.5337,28.5513,57604.0
2015-06-03 11:50:00,32.31,32.31,32.27,32.29,42369.0,28.5513,28.5513,28.516,28.5337,42369.0
2015-06-03 11:55:00,32.29,32.3,32.28,32.28,57690.0,28.5337,28.5425,28.5248,28.5248,57690.0
2015-06-03 12:00:00,32.29,32.29,32.25,32.26,130519.0,28.5337,28.5337,28.4983,28.5071,130519.0
2015-06-03 12:05:00,32.26,32.27,32.22,32.26,29116.0,28.5071,28.516,28.4718,28.5071,29116.0
2015-06-03 12:10:00,32.26,32.27,32.23,32.24,38435.0,28.5071,28.516,28.4806,28.4895,38435.0
2015-06-03 12:15:00,32.24,32.26,32.21,32.22,24596.0,28.4895,28.5071,28.463,28.4718,24596.0
2015-06-03 12:20:00,32.22,32.24,32.2,32.23,25821.0,28.4718,28.4895,28.4541,28.4806,25821.0
2015-06-03 12:25:00,32.23,32.23,32.19,32.21,51315.0,28.4806,28.4806,28.4453,28.463,51315.0
2015-06-03 12:30:00,32.22,32.26,32.2,32.21,172211.0,28.4718,28.5071,28.4541,28.463,172211.0
2015-06-03 12:35:00,32.21,32.24,32.2,32.22,154342.0,28.463,28.4895,28.4541,28.4718,154342.0
2015-06-03 12:40:00,32.24,32.26,32.23,32.26,34537.0,28.4895,28.5071,28.4806,28.5071,34537.0
2015-06-03 12:45:00,32.25,32.26,32.21,32.24,38148.0,28.4983,28.5071,28.463,28.4895,38148.0
2015-06-03 12:50:00,32.23,32.24,32.2,32.23,22627.0,28.4806,28.4895,28.4541,28.4806,22627.0
2015-06-03 12:55:00,32.23,32.24,32.2,32.23,93110.0,28.4806,28.4895,28.4541,28.4806,93110.0
2015-06-03 13:00:00,32.23,32.25,32.22,32.23,32453.0,28.4806,28.4983,28.4718,28.4806,32453.0
2015-06-03 13:05:00,32.23,32.26,32.23,32.24,70961.0,28.4806,28.5071,28.4806,28.4895,70961.0
2015-06-03 13:10:00,32.25,32.26,32.24,32.24,87642.0,28.4983,28.5071,28.4895,28.4895,87642.0
2015-06-03 13:15:00,32.24,32.25,32.21,32.21,45813.0,28.4895,28.4983,28.463,28.463,45813.0
2015-06-03 13:20:00,32.21,32.21,32.13,32.14,81549.0,28.463,28.463,28.3923,28.4011,81549.0
2015-06-03 13:25:00,32.15,32.16,32.11,32.15,110046.0,28.4099,28.4188,28.3746,28.4099,110046.0
2015-06-03 13:30:00,32.15,32.19,32.14,32.19,40208.0,28.4099,28.4453,28.4011,28.4453,40208.0
2015-06-03 13:35:00,32.19,32.23,32.19,32.23,65519.0,28.4453,28.4806,28.4453,28.4806,65519.0
2015-06-03 13:40:00,32.23,32.27,32.22,32.25,30992.0,28.4806,28.516,28.4718,28.4983,30992.0
2015-06-03 13:45:00,32.25,32.25,32.2,32.22,26682.0,28.4983,28.4983,28.4541,28.4718,26682.0
2015-06-03 13:50:00,32.22,32.27,32.22,32.27,18084.0,28.4718,28.516,28.4718,28.516,18084.0
2015-06-03 13:55:00,32.27,32.28,32.25,32.28,19055.0,28.516,28.5248,28.4983,28.5248,19055.0
2015-06-03 14:00:00,32.28,32.33,32.26,32.33,72009.0,28.5248,28.569,28.5071,28.569,72009.0
2015-06-03 14:05:00,32.33,32.34,32.3,32.3,38175.0,28.569,28.5778,28.5425,28.5425,38175.0
2015-06-03 14:10:00,32.3,32.37,32.3,32.37,44366.0,28.5425,28.6043,28.5425,28.6043,44366.0
2015-06-03 14:15:00,32.37,32.41,32.37,32.41,70974.0,28.6043,28.6397,28.6043,28.6397,70974.0
2015-06-03 14:20:00,32.41,32.43,32.39,32.4,47858.0,28.6397,28.6574,28.622,28.6309,47858.0
2015-06-03 14:25:00,32.39,32.4,32.35,32.35,55364.0,28.622,28.6309,28.5867,28.5867,55364.0
2015-06-03 14:30:00,32.36,32.36,32.29,32.3,90391.0,28.5955,28.5955,28.5337,28.5425,90391.0
2015-06-03 14:35:00,32.3,32.3,32.28,32.29,23883.0,28.5425,28.5425,28.5248,28.5337,23883.0
2015-06-03 14:40:00,32.28,32.29,32.28,32.29,13610.0,28.5248,28.5337,28.5248,28.5337,13610.0
2015-06-03 14:45:00,32.29,32.33,32.27,32.31,162851.0,28.5337,28.569,28.516,28.5513,162851.0
2015-06-03 14:50:00,32.31,32.33,32.29,32.3,72475.0,28.5513,28.569,28.5337,28.5425,72475.0
2015-06-03 14:55:00,32.3,32.3,32.26,32.28,27513.0,28.5425,28.5425,28.5071,28.5248,27513.0
2015-06-03 15:00:00,32.27,32.32,32.27,32.28,96605.0,28.516,28.5602,28.516,28.5248,96605.0
2015-06-03 15:05:00,32.29,32.3,32.28,32.3,40870.0,28.5337,28.5425,28.5248,28.5425,40870.0
2015-06-03 15:10:00,32.3,32.36,32.3,32.34,145137.0,28.5425,28.5955,28.5425,28.5778,145137.0
2015-06-03 15:15:00,32.34,32.35,32.32,32.34,133217.0,28.5778,28.5867,28.5602,28.5778,133217.0
2015-06-03 15:20:00,32.34,32.36,32.33,32.35,54877.0,28.5778,28.5955,28.569,28.5867,54877.0
2015-06-03 15:25:00,32.34,32.36,32.34,32.36,63014.0,28.5778,28.5955,28.5778,28.5955,63014.0
2015-06-03 15:30:00,32.35,32.36,32.32,32.33,174618.0,28.5867,28.5955,28.5602,28.569,174618.0
2015-06-03 15:35:00,32.33,32.36,32.32,32.34,70633.0,28.569,28.5955,28.5602,28.5778,70633.0
2015-06-03 15:40:00,32.34,32.35,32.32,32.33,137518.0,28.5778,28.5867,28.5602,28.569,137518.0
2015-06-03 15:45:00,32.33,32.34,32.3,32.3,133525.0,28.569,28.5778,28.5425,28.5425,133525.0
2015-06-03 15:50:00,32.3,32.31,32.29,32.3,129681.0,28.5425,28.5513,28.5337,28.5425,129681.0
2015-06-03 15:55:00,32.3,32.31,32.27,32.3,175066.0,28.5425,28.5513,28.516,28.5425,175066.0
2015-06-04 09:30:00,32.01,32.16,31.91,31.91,144951.0,28.2862,28.4188,28.1979,28.1979,144951.0
2015-06-04 09:35:00,31.92,32.06,31.9,32.02,92477.0,28.2067,28.3304,28.189,28.2951,92477.0
2015-06-04 09:40:00,32.02,32.18,32.02,32.17,183747.0,28.2951,28.4365,28.2951,28.4276,183747.0
2015-06-04 09:45:00,32.16,32.17,32.01,32.02,119019.0,28.4188,28.4276,28.2862,28.2951,119019.0
2015-06-04 09:50:00,32.0,32.14,31.99,32.14,147683.0,28.2774,28.4011,28.2686,28.4011,147683.0
2015-06-04 09:55:00,32.14,32.2,32.14,32.16,43063.0,28.4011,28.4541,28.4011,28.4188,43063.0
2015-06-04 10:00:00,32.16,32.19,32.14,32.14,76716.0,28.4188,28.4453,28.4011,28.4011,76716.0
2015-06-04 10:05:00,32.14,32.18,32.14,32.16,107081.0,28.4011,28.4365,28.4011,28.4188,107081.0
2015-06-04 10:10:00,32.16,32.21,32.15,32.2,87132.0,28.4188,28.463,28.4099,28.4541,87132.0
2015-06-04 10:15:00,32.2,32.21,32.15,32.17,130332.0,28.4541,28.463,28.4099,28.4276,130332.0
2015-06-04 10:20:00,32.18,32.21,32.17,32.18,99730.0,28.4365,28.463,28.4276,28.4365,99730.0
2015-06-04 10:25:00,32.19,32.21,32.15,32.18,112089.0,28.4453,28.463,28.4099,28.4365,112089.0
2015-06-04 10:30:00,32.18,32.18,32.1,32.16,99083.0,28.4365,28.4365,28.3658,28.4188,99083.0
2015-06-04 10:35:00,32.15,32.2,32.13,32.17,114229.0,28.4099,28.4541,28.3923,28.4276,114229.0
2015-06-04 10:40:00,32.17,32.24,32.17,32.19,50337.0,28.4276,28.4895,28.4276,28.4453,50337.0
2015-06-04 10:45:00,32.19,32.24,32.16,32.19,66086.0,28.4453,28.4895,28.4188,28.4453,66086.0
2015-06-04 10:50:00,32.2,32.25,32.15,32.23,108611.0,28.4541,28.4983,28.4099,28.4806,108611.0
2015-06-04 10:55:00,32.22,32.25,32.18,32.18,52471.0,28.4718,28.4983,28.4365,28.4365,52471.0
2015-06-04 11:00:00,32.18,32.2,32.13,32.17,115455.0,28.4365,28.4541,28.3923,28.4276,115455.0
2015-06-04 11:05:00,32.18,32.18,32.14,32.15,102985.0,28.4365,28.4365,28.4011,28.4099,102985.0
2015-06-04 11:10:00,32.16,32.26,32.14,32.24,73683.0,28.4188,28.5071,28.4011,28.4895,73683.0
2015-06-04 11:15:00,32.24,32.24,32.22,32.23,33685.0,28.4895,28.4895,28.4718,28.4806,33685.0
2015-06-04 11:20:00,32.24,32.25,32.2,32.23,22664.0,28.4895,28.4983,28.4541,28.4806,22664.0
2015-06-04 11:25:00,32.23,32.24,32.2,32.2,30228.0,28.4806,28.4895,28.4541,28.4541,30228.0
2015-06-04 11:30:00,32.2,32.22,32.18,32.21,66172.0,28.4541,28.4718,28.4365,28.463,66172.0
2015-06-04 11:35:00,32.21,32.22,32.17,32.21,61344.0,28.463,28.4718,28.4276,28.463,61344.0
2015-06-04 11:40:00,32.21,32.27,32.2,32.22,116073.0,28.463,28.516,28.4541,28.4718,116073.0
2015-06-04 11:45:00,32.22,32.22,32.14,32.18,189346.0,28.4718,28.4718,28.4011,28.4365,189346.0
2015-06-04 11:50:00,32.18,32.21,32.17,32.21,133045.0,28.4365,28.463,28.4276,28.463,133045.0
2015-06-04 11:55:00,32.21,32.29,32.18,32.28,147251.0,28.463,28.5337,28.4365,28.5248,147251.0
2015-06-04 12:00:00,32.27,32.3,32.23,32.26,78275.0,28.516,28.5425,28.4806,28.5071,78275.0
2015-06-04 12:05:00,32.26,32.32,32.23,32.31,59674.0,28.5071,28.5602,28.4806,28.5513,59674.0
2015-06-04 12:10:00,32.31,32.32,32.27,32.31,38519.0,28.5513,28.5602,28.516,28.5513,38519.0
2015-06-04 12:15:00,32.3,32.32,32.28,32.32,86329.0,28.5425,28.5602,28.5248,28.5602,86329.0
2015-06-04 12:20:00,32.31,32.36,32.3,32.34,69178.0,28.5513,28.5955,28.5425,28.5778,69178.0
2015-06-04 12:25:00,32.34,32.35,32.32,32.34,31240.0,28.5778,28.5867,28.5602,28.5778,31240.0
2015-06-04 12:30:00,32.33,32.36,32.31,32.36,172990.0,28.569,28.5955,28.5513,28.5955,172990.0
2015-06-04 12:35:00,32.36,32.37,32.35,32.36,27391.0,28.5955,28.6043,28.5867,28.5955,27391.0
2015-06-04 12:40:00,32.36,32.37,32.34,32.34,37713.0,28.5955,28.6043,28.5778,28.5778,37713.0
2015-06-04 12:45:00,32.35,32.36,32.34,32.36,18224.0,28.5867,28.5955,28.5778,28.5955,18224.0
2015-06-04 12:50:00,32.36,32.36,32.31,32.32,36343.0,28.5955,28.5955,28.5513,28.5602,36343.0
2015-06-04 12:55:00,32.32,32.33,32.28,32.28,40291.0,28.5602,28.569,28.5248,28.5248,40291.0
2015-06-04 13:00:00,32.28,32.28,32.24,32.27,51532.0,28.5248,28.5248,28.4895,28.516,51532.0
2015-06-04 13:05:00,32.26,32.28,32.24,32.25,58120.0,28.5071,28.5248,28.4895,28.4983,58120.0
2015-06-04 13:10:00,32.26,32.27,32.24,32.25,71103.0,28.5071,28.516,28.4895,28.4983,71103.0
2015-06-04 13:15:00,32.26,32.27,32.23,32.25,219189.0,28.5071,28.516,28.4806,28.4983,219189.0
2015-06-04 13:20:00,32.24,32.25,32.19,32.22,128171.0,28.4895,28.4983,28.4453,28.4718,128171.0
2015-06-04 13:25:00,32.22,32.22,32.16,32.2,122662.0,28.4718,28.4718,28.4188,28.4541,122662.0
2015-06-04 13:30:00,32.2,32.21,32.15,32.16,129134.0,28.4541,28.463,28.4099,28.4188,129134.0
2015-06-04 13:35:00,32.16,32.17,32.12,32.15,74617.0,28.4188,28.4276,28.3834,28.4099,74617.0
2015-06-04 13:40:00,32.16,32.17,32.15,32.17,51587.0,28.4188,28.4276,28.4099,28.4276,51587.0
2015-06-04 13:45:00,32.18,32.19,32.16,32.17,55481.0,28.4365,28.4453,28.4188,28.4276,55481.0
2015-06-04 13:50:00,32.17,32.22,32.15,32.22,57220.0,28.4276,28.4718,28.4099,28.4718,57220.0
2015-06-04 13:55:00,32.2,32.21,32.18,32.19,39255.0,28.4541,28.463,28.4365,28.4453,39255.0
2015-06-04 14:00:00,32.19,32.21,32.17,32.21,48392.0,28.4453,28.463,28.4276,28.463,48392.0
2015-06-04 14:05:00,32.2,32.22,32.18,32.19,36126.0,28.4541,28.4718,28.4365,28.4453,36126.0
2015-06-04 14:10:00,32.19,32.27,32.18,32.25,56713.0,28.4453,28.516,28.4365,28.4983,56713.0
2015-06-04 14:15:00,32.26,32.26,32.21,32.22,24639.0,28.5071,28.5071,28.463,28.4718,24639.0
2015-06-04 14:20:00,32.22,32.27,32.22,32.25,67308.0,28.4718,28.516,28.4718,28.4983,67308.0
2015-06-04 14:25:00,32.25,32.28,32.23,32.26,116222.0,28.4983,28.5248,28.4806,28.5071,116222.0
2015-06-04 14:30:00,32.26,32.27,32.23,32.24,61034.0,28.5071,28.516,28.4806,28.4895,61034.0
2015-06-04 14:35:00,32.25,32.25,32.23,32.25,139906.0,28.4983,28.4983,28.4806,28.4983,139906.0
2015-06-04 14:40:00,32.25,32.27,32.24,32.27,83986.0,28.4983,28.516,28.4895,28.516,83986.0
2015-06-04 14:45:00,32.27,32.28,32.25,32.27,43486.0,28.516,28.5248,28.4983,28.516,43486.0
2015-06-04 14:50:00,32.27,32.28,32.26,32.27,41181.0,28.516,28.5248,28.5071,28.516,41181.0
2015-06-04 14:55:00,32.27,32.31,32.26,32.31,44881.0,28.516,28.5513,28.5071,28.5513,44881.0
2015-06-04 15:00:00,32.3,32.34,32.3,32.34,43806.0,28.5425,28.5778,28.5425,28.5778,43806.0
2015-06-04 15:05:00,32.34,32.37,32.29,32.29,156223.0,28.5778,28.6043,28.5337,28.5337,156223.0
2015-06-04 15:10:00,32.3,32.32,32.28,32.32,48511.0,28.5425,28.5602,28.5248,28.5602,48511.0
2015-06-04 15:15:00,32.32,32.32,32.25,32.27,98192.0,28.5602,28.5602,28.4983,28.516,98192.0
2015-06-04 15:20:00,32.27,32.29,32.26,32.27,84504.0,28.516,28.5337,28.5071,28.516,84504.0
2015-06-04 15:25:00,32.27,32.3,32.27,32.28,74034.0,28.516,28.5425,28.516,28.5248,74034.0
2015-06-04 15:30:00,32.29,32.3,32.24,32.27,184511.0,28.5337,28.5425,28.4895,28.516,184511.0
2015-06-04 15:35:00,32.27,32.27,32.24,32.26,131293.0,28.516,28.516,28.4895,28.5071,131293.0
2015-06-04 15:40:00,32.26,32.27,32.24,32.25,220204.0,28.5071,28.516,28.4895,28.4983,220204.0
2015-06-04 15:45:00,32.24,32.25,32.23,32.25,136212.0,28.4895,28.4983,28.4806,28.4983,136212.0
2015-06-04 15:50:00,32.24,32.25,32.21,32.23,242852.0,28.4895,28.4983,28.463,28.4806,242852.0
2015-06-04 15:55:00,32.23,32.27,32.21,32.27,293054.0,28.4806,28.516,28.463,28.516,293054.0
2015-06-05 09:30:00,33.47,33.59,32.95,33.03,935523.0,29.5764,29.6824,29.1169,29.1876,935523.0
2015-06-05 09:35:00,33.02,33.18,32.91,33.06,474972.0,29.1787,29.3201,29.0815,29.2141,474972.0
2015-06-05 09:40:00,33.05,33.08,32.88,32.95,255237.0,29.2052,29.2318,29.055,29.1169,255237.0
2015-06-05 09:45:00,32.95,33.25,32.94,33.14,292823.0,29.1169,29.382,29.108,29.2848,292823.0
2015-06-05 09:50:00,33.12,33.29,33.12,33.27,192962.0,29.2671,29.4173,29.2671,29.3997,192962.0
2015-06-05 09:55:00,33.26,33.37,33.22,33.33,346689.0,29.3908,29.488,29.3555,29.4527,346689.0
2015-06-05 10:00:00,33.33,33.46,33.32,33.41,432176.0,29.4527,29.5675,29.4438,29.5234,432176.0
2015-06-05 10:05:00,33.42,33.47,33.36,33.36,249712.0,29.5322,29.5764,29.4792,29.4792,249712.0
2015-06-05 10:10:00,33.36,33.36,33.27,33.3,125315.0,29.4792,29.4792,29.3997,29.4262,125315.0
2015-06-05 10:15:00,33.3,33.37,33.27,33.37,160219.0,29.4262,29.488,29.3997,29.488,160219.0
2015-06-05 10:20:00,33.36,33.47,33.36,33.47,119540.0,29.4792,29.5764,29.4792,29.5764,119540.0
2015-06-05 10:25:00,33.47,33.49,33.38,33.38,120576.0,29.5764,29.5941,29.4969,29.4969,120576.0
2015-06-05 10:30:00,33.39,33.46,33.39,33.44,82424.0,29.5057,29.5675,29.5057,29.5499,82424.0
2015-06-05 10:35:00,33.44,33.51,33.44,33.49,134633.0,29.5499,29.6117,29.5499,29.5941,134633.0
2015-06-05 10:40:00,33.49,33.55,33.44,33.53,365390.0,29.5941,29.6471,29.5499,29.6294,365390.0
2015-06-05 10:45:00,33.52,33.53,33.4,33.46,278810.0,29.6206,29.6294,29.5145,29.5675,278810.0
2015-06-05 10:50:00,33.46,33.48,33.41,33.43,144233.0,29.5675,29.5852,29.5234,29.541,144233.0
2015-06-05 10:55:00,33.44,33.52,33.4,33.52,116318.0,29.5499,29.6206,29.5145,29.6206,116318.0
2015-06-05 11:00:00,33.51,33.53,33.47,33.49,178979.0,29.6117,29.6294,29.5764,29.5941,178979.0
2015-06-05 11:05:00,33.48,33.48,33.31,33.32,305247.0,29.5852,29.5852,29.435,29.4438,305247.0
2015-06-05 11:10:00,33.33,33.38,33.32,33.34,160689.0,29.4527,29.4969,29.4438,29.4615,160689.0
2015-06-05 11:15:00,33.34,33.34,33.23,33.23,321306.0,29.4615,29.4615,29.3643,29.3643,321306.0
2015-06-05 11:20:00,33.23,33.32,33.19,33.2,191578.0,29.3643,29.4438,29.329,29.3378,191578.0
2015-06-05 11:25:00,33.2,33.23,33.19,33.21,145647.0,29.3378,29.3643,29.329,29.3466,145647.0
2015-06-05 11:30:00,33.2,33.25,33.14,33.17,180483.0,29.3378,29.382,29.2848,29.3113,180483.0
2015-06-05 11:35:00,33.17,33.21,33.16,33.19,84213.0,29.3113,29.3466,29.3024,29.329,84213.0
2015-06-05 11:40:00,33.19,33.24,33.16,33.16,100797.0,29.329,29.3731,29.3024,29.3024,100797.0
2015-06-05 11:45:00,33.16,33.34,33.15,33.3,193792.0,29.3024,29.4615,29.2936,29.4262,193792.0
2015-06-05 11:50:00,33.3,33.31,33.26,33.27,140528.0,29.4262,29.435,29.3908,29.3997,140528.0
2015-06-05 11:55:00,33.27,33.28,33.19,33.19,78600.0,29.3997,29.4085,29.329,29.329,78600.0
2015-06-05 12:00:00,33.19,33.21,33.17,33.19,134434.0,29.329,29.3466,29.3113,29.329,134434.0
2015-06-05 12:05:00,33.19,33.23,33.18,33.23,197969.0,29.329,29.3643,29.3201,29.3643,197969.0
2015-06-05 12:10:00,33.23,33.25,33.2,33.22,99578.0,29.3643,29.382,29.3378,29.3555,99578.0
2015-06-05 12:15:00,33.21,33.22,33.18,33.22,136144.0,29.3466,29.3555,29.3201,29.3555,136144.0
2015-06-05 12:20:00,33.22,33.23,33.19,33.2,96045.0,29.3555,29.3643,29.329,29.3378,96045.0
2015-06-05 12:25:00,33.2,33.2,33.11,33.12,135363.0,29.3378,29.3378,29.2583,29.2671,135363.0
2015-06-05 12:30:00,33.12,33.12,33.07,33.09,165825.0,29.2671,29.2671,29.2229,29.2406,165825.0
2015-06-05 12:35:00,33.09,33.15,33.04,33.08,216050.0,29.2406,29.2936,29.1964,29.2318,216050.0
2015-06-05 12:40:00,33.09,33.15,33.06,33.13,122561.0,29.2406,29.2936,29.2141,29.2759,122561.0
2015-06-05 12:45:00,33.12,33.13,33.08,33.12,81047.0,29.2671,29.2759,29.2318,29.2671,81047.0
2015-06-05 12:50:00,33.12,33.19,33.12,33.17,90173.0,29.2671,29.329,29.2671,29.3113,90173.0
2015-06-05 12:55:00,33.17,33.19,33.14,33.16,59654.0,29.3113,29.329,29.2848,29.3024,59654.0
2015-06-05 13:00:00,33.16,33.19,33.14,33.18,71837.0,29.3024,29.329,29.2848,29.3201,71837.0
2015-06-05 13:05:00,33.18,33.18,33.12,33.14,99933.0,29.3201,29.3201,29.2671,29.2848,99933.0
2015-06-05 13:10:00,33.14,33.15,33.09,33.11,65174.0,29.2848,29.2936,29.2406,29.2583,65174.0
2015-06-05 13:15:00,33.11,33.15,33.1,33.13,52826.0,29.2583,29.2936,29.2494,29.2759,52826.0
2015-06-05 13:20:00,33.14,33.18,33.14,33.17,116273.0,29.2848,29.3201,29.2848,29.3113,116273.0
2015-06-05 13:25:00,33.18,33.19,33.14,33.16,69243.0,29.3201,29.329,29.2848,29.3024,69243.0
2015-06-05 13:30:00,33.15,33.2,33.15,33.18,120693.0,29.2936,29.3378,29.2936,29.3201,120693.0
2015-06-05 13:35:00,33.19,33.22,33.16,33.22,151070.0,29.329,29.3555,29.3024,29.3555,151070.0
2015-06-05 13:40:00,33.22,33.22,33.19,33.2,36020.0,29.3555,29.3555,29.329,29.3378,36020.0
2015-06-05 13:45:00,33.19,33.22,33.19,33.19,62014.0,29.329,29.3555,29.329,29.329,62014.0
2015-06-05 13:50:00,33.19,33.24,33.19,33.24,33049.0,29.329,29.3731,29.329,29.3731,33049.0
2015-06-05 13:55:00,33.23,33.27,33.21,33.21,474117.0,29.3643,29.3997,29.3466,29.3466,474117.0
2015-06-05 14:00:00,33.21,33.24,33.21,33.22,90330.0,29.3466,29.3731,29.3466,29.3555,90330.0
2015-06-05 14:05:00,33.22,33.23,33.2,33.23,132841.0,29.3555,29.3643,29.3378,29.3643,132841.0
2015-06-05 14:10:00,33.23,33.25,33.21,33.24,47581.0,29.3643,29.382,29.3466,29.3731,47581.0
2015-06-05 14:15:00,33.24,33.24,33.2,33.22,82630.0,29.3731,29.3731,29.3378,29.3555,82630.0
2015-06-05 14:20:00,33.23,33.23,33.2,33.23,59712.0,29.3643,29.3643,29.3378,29.3643,59712.0
2015-06-05 14:25:00,33.23,33.24,33.21,33.24,68665.0,29.3643,29.3731,29.3466,29.3731,68665.0
2015-06-05 14:30:00,33.23,33.24,33.21,33.23,92858.0,29.3643,29.3731,29.3466,29.3643,92858.0
2015-06-05 14:35:00,33.23,33.24,33.21,33.22,104983.0,29.3643,29.3731,29.3466,29.3555,104983.0
2015-06-05 14:40:00,33.22,33.23,33.2,33.22,59743.0,29.3555,29.3643,29.3378,29.3555,59743.0
2015-06-05 14:45:00,33.21,33.23,33.21,33.22,49961.0,29.3466,29.3643,29.3466,29.3555,49961.0
2015-06-05 14:50:00,33.22,33.25,33.21,33.25,123356.0,29.3555,29.382,29.3466,29.382,123356.0
2015-06-05 14:55:00,33.24,33.25,33.18,33.21,94823.0,29.3731,29.382,29.3201,29.3466,94823.0
2015-06-05 15:00:00,33.22,33.24,33.2,33.2,84063.0,29.3555,29.3731,29.3378,29.3378,84063.0
2015-06-05 15:05:00,33.2,33.24,33.18,33.23,86453.0,29.3378,29.3731,29.3201,29.3643,86453.0
2015-06-05 15:10:00,33.24,33.25,33.23,33.25,108249.0,29.3731,29.382,29.3643,29.382,108249.0
2015-06-05 15:15:00,33.25,33.25,33.19,33.22,102926.0,29.382,29.382,29.329,29.3555,102926.0
2015-06-05 15:20:00,33.21,33.23,33.19,33.21,60953.0,29.3466,29.3643,29.329,29.3466,60953.0
2015-06-05 15:25:00,33.2,33.21,33.15,33.17,115166.0,29.3378,29.3466,29.2936,29.3113,115166.0
2015-06-05 15:30:00,33.17,33.22,33.16,33.21,150060.0,29.3113,29.3555,29.3024,29.3466,150060.0
2015-06-05 15:35:00,33.2,33.21,33.14,33.2,135418.0,29.3378,29.3466,29.2848,29.3378,135418.0
2015-06-05 15:40:00,33.19,33.21,33.18,33.2,415600.0,29.329,29.3466,29.3201,29.3378,415600.0
2015-06-05 15:45:00,33.2,33.21,33.2,33.2,137961.0,29.3378,29.3466,29.3378,29.3378,137961.0
2015-06-05 15:50:00,33.2,33.21,33.19,33.2,175654.0,29.3378,29.3466,29.329,29.3378,175654.0
2015-06-05 15:55:00,33.2,33.24,33.2,33.22,351095.0,29.3378,29.3731,29.3378,29.3555,351095.0
2015-06-08 09:30:00,33.16,33.38,33.13,33.33,178440.0,29.3024,29.4969,29.2759,29.4527,178440.0
2015-06-08 09:35:00,33.33,33.44,33.29,33.42,92669.0,29.4527,29.5499,29.4173,29.5322,92669.0
2015-06-08 09:40:00,33.41,33.48,33.27,33.27,93169.0,29.5234,29.5852,29.3997,29.3997,93169.0
2015-06-08 09:45:00,33.26,33.32,33.26,33.3,104465.0,29.3908,29.4438,29.3908,29.4262,104465.0
2015-06-08 09:50:00,33.3,33.31,33.18,33.22,170208.0,29.4262,29.435,29.3201,29.3555,170208.0
2015-06-08 09:55:00,33.22,33.24,33.17,33.17,59117.0,29.3555,29.3731,29.3113,29.3113,59117.0
2015-06-08 10:00:00,33.16,33.22,33.13,33.21,90128.0,29.3024,29.3555,29.2759,29.3466,90128.0
2015-06-08 10:05:00,33.21,33.24,33.2,33.2,31584.0,29.3466,29.3731,29.3378,29.3378,31584.0
2015-06-08 10:10:00,33.19,33.21,33.11,33.12,54446.0,29.329,29.3466,29.2583,29.2671,54446.0
2015-06-08 10:15:00,33.11,33.21,33.1,33.19,115493.0,29.2583,29.3466,29.2494,29.329,115493.0
2015-06-08 10:20:00,33.2,33.23,33.18,33.23,70500.0,29.3378,29.3643,29.3201,29.3643,70500.0
2015-06-08 10:25:00,33.22,33.22,33.18,33.19,45659.0,29.3555,29.3555,29.3201,29.329,45659.0
2015-06-08 10:30:00,33.19,33.25,33.18,33.21,88473.0,29.329,29.382,29.3201,29.3466,88473.0
2015-06-08 10:35:00,33.22,33.24,33.18,33.19,99483.0,29.3555,29.3731,29.3201,29.329,99483.0
2015-06-08 10:40:00,33.18,33.19,33.14,33.14,38751.0,29.3201,29.329,29.2848,29.2848,38751.0
2015-06-08 10:45:00,33.14,33.15,33.11,33.12,67311.0,29.2848,29.2936,29.2583,29.2671,67311.0
2015-06-08 10:50:00,33.12,33.15,33.11,33.12,40045.0,29.2671,29.2936,29.2583,29.2671,40045.0
2015-06-08 10:55:00,33.11,33.12,33.07,33.09,44452.0,29.2583,29.2671,29.2229,29.2406,44452.0
2015-06-08 11:00:00,33.08,33.12,33.06,33.12,29463.0,29.2318,29.2671,29.2141,29.2671,29463.0
2015-06-08 11:05:00,33.12,33.15,33.08,33.12,48114.0,29.2671,29.2936,29.2318,29.2671,48114.0
2015-06-08 11:10:00,33.12,33.12,33.05,33.07,113833.0,29.2671,29.2671,29.2052,29.2229,113833.0
2015-06-08 11:15:00,33.06,33.1,33.05,33.07,64922.0,29.2141,29.2494,29.2052,29.2229,64922.0
2015-06-08 11:20:00,33.07,33.13,33.06,33.1,37919.0,29.2229,29.2759,29.2141,29.2494,37919.0
2015-06-08 11:25:00,33.09,33.15,33.09,33.12,44665.0,29.2406,29.2936,29.2406,29.2671,44665.0
2015-06-08 11:30:00,33.12,33.12,33.1,33.1,75832.0,29.2671,29.2671,29.2494,29.2494,75832.0
2015-06-08 11:35:00,33.1,33.13,33.09,33.1,61042.0,29.2494,29.2759,29.2406,29.2494,61042.0
2015-06-08 11:40:00,33.1,33.12,33.07,33.11,119251.0,29.2494,29.2671,29.2229,29.2583,119251.0
2015-06-08 11:45:00,33.12,33.16,33.09,33.16,75168.0,29.2671,29.3024,29.2406,29.3024,75168.0
2015-06-08 11:50:00,33.16,33.19,33.15,33.18,52049.0,29.3024,29.329,29.2936,29.3201,52049.0
2015-06-08 11:55:00,33.18,33.19,33.17,33.19,15980.0,29.3201,29.329,29.3113,29.329,15980.0
2015-06-08 12:00:00,33.19,33.21,33.17,33.2,52839.0,29.329,29.3466,29.3113,29.3378,52839.0
2015-06-08 12:05:00,33.21,33.21,33.2,33.21,11183.0,29.3466,29.3466,29.3378,29.3466,11183.0
2015-06-08 12:10:00,33.21,33.21,33.18,33.19,24893.0,29.3466,29.3466,29.3201,29.329,24893.0
2015-06-08 12:15:00,33.2,33.22,33.19,33.22,14372.0,29.3378,29.3555,29.329,29.3555,14372.0
2015-06-08 12:20:00,33.22,33.22,33.18,33.2,52332.0,29.3555,29.3555,29.3201,29.3378,52332.0
2015-06-08 12:25:00,33.2,33.2,33.18,33.19,20533.0,29.3378,29.3378,29.3201,29.329,20533.0
2015-06-08 12:30:00,33.19,33.19,33.16,33.19,28990.0,29.329,29.329,29.3024,29.329,28990.0
2015-06-08 12:35:00,33.18,33.19,33.14,33.15,17610.0,29.3201,29.329,29.2848,29.2936,17610.0
2015-06-08 12:40:00,33.14,33.15,33.12,33.12,22429.0,29.2848,29.2936,29.2671,29.2671,22429.0
2015-06-08 12:45:00,33.12,33.16,33.1,33.14,32330.0,29.2671,29.3024,29.2494,29.2848,32330.0
2015-06-08 12:50:00,33.15,33.16,33.14,33.16,60915.0,29.2936,29.3024,29.2848,29.3024,60915.0
2015-06-08 12:55:00,33.15,33.18,33.14,33.17,45167.0,29.2936,29.3201,29.2848,29.3113,45167.0
2015-06-08 13:00:00,33.17,33.2,33.16,33.19,34512.0,29.3113,29.3378,29.3024,29.329,34512.0
2015-06-08 13:05:00,33.2,33.2,33.16,33.17,33877.0,29.3378,29.3378,29.3024,29.3113,33877.0
2015-06-08 13:10:00,33.17,33.18,33.15,33.16,62634.0,29.3113,29.3201,29.2936,29.3024,62634.0
2015-06-08 13:15:00,33.16,33.17,33.14,33.17,54141.0,29.3024,29.3113,29.2848,29.3113,54141.0
2015-06-08 13:20:00,33.16,33.2,33.16,33.17,22466.0,29.3024,29.3378,29.3024,29.3113,22466.0
2015-06-08 13:25:00,33.17,33.18,33.14,33.15,99373.0,29.3113,29.3201,29.2848,29.2936,99373.0
2015-06-08 13:30:00,33.15,33.17,33.1,33.11,64465.0,29.2936,29.3113,29.2494,29.2583,64465.0
2015-06-08 13:35:00,33.1,33.1,33.04,33.05,30669.0,29.2494,29.2494,29.1964,29.2052,30669.0
2015-06-08 13:40:00,33.05,33.06,33.04,33.05,56630.0,29.2052,29.2141,29.1964,29.2052,56630.0
2015-06-08 13:45:00,33.05,33.07,33.04,33.06,47191.0,29.2052,29.2229,29.1964,29.2141,47191.0
2015-06-08 13:50:00,33.07,33.14,33.06,33.14,65140.0,29.2229,29.2848,29.2141,29.2848,65140.0
2015-06-08 13:55:00,33.14,33.16,33.13,33.13,52809.0,29.2848,29.3024,29.2759,29.2759,52809.0
2015-06-08 14:00:00,33.13,33.15,33.1,33.15,36424.0,29.2759,29.2936,29.2494,29.2936,36424.0
2015-06-08 14:05:00,33.14,33.14,33.07,33.08,31273.0,29.2848,29.2848,29.2229,29.2318,31273.0
2015-06-08 14:10:00,33.08,33.08,33.05,33.06,34735.0,29.2318,29.2318,29.2052,29.2141,34735.0
2015-06-08 14:15:00,33.06,33.08,33.04,33.07,37804.0,29.2141,29.2318,29.1964,29.2229,37804.0
2015-06-08 14:20:00,33.07,33.07,33.04,33.06,70564.0,29.2229,29.2229,29.1964,29.2141,70564.0
2015-06-08 14:25:00,33.07,33.09,33.05,33.09,35630.0,29.2229,29.2406,29.2052,29.2406,35630.0
2015-06-08 14:30:00,33.09,33.15,33.09,33.15,64581.0,29.2406,29.2936,29.2406,29.2936,64581.0
2015-06-08 14:35:00,33.14,33.17,33.11,33.12,57878.0,29.2848,29.3113,29.2583,29.2671,57878.0
2015-06-08 14:40:00,33.12,33.17,33.11,33.14,64409.0,29.2671,29.3113,29.2583,29.2848,64409.0
2015-06-08 14:45:00,33.14,33.15,33.13,33.14,23509.0,29.2848,29.2936,29.2759,29.2848,23509.0
2015-06-08 14:50:00,33.13,33.2,33.13,33.14,72339.0,29.2759,29.3378,29.2759,29.2848,72339.0
2015-06-08 14:55:00,33.14,33.18,33.13,33.18,36453.0,29.2848,29.3201,29.2759,29.3201,36453.0
2015-06-08 15:00:00,33.17,33.18,33.12,33.14,52378.0,29.3113,29.3201,29.2671,29.2848,52378.0
2015-06-08 15:05:00,33.14,33.16,33.12,33.14,58053.0,29.2848,29.3024,29.2671,29.2848,58053.0
2015-06-08 15:10:00,33.13,33.15,33.11,33.15,44175.0,29.2759,29.2936,29.2583,29.2936,44175.0
2015-06-08 15:15:00,33.14,33.15,33.12,33.14,40410.0,29.2848,29.2936,29.2671,29.2848,40410.0
2015-06-08 15:20:00,33.14,33.15,33.08,33.11,75486.0,29.2848,29.2936,29.2318,29.2583,75486.0
2015-06-08 15:25:00,33.1,33.15,33.1,33.15,63793.0,29.2494,29.2936,29.2494,29.2936,63793.0
2015-06-08 15:30:00,33.14,33.15,33.11,33.11,87484.0,29.2848,29.2936,29.2583,29.2583,87484.0
2015-06-08 15:35:00,33.11,33.12,33.09,33.1,113402.0,29.2583,29.2671,29.2406,29.2494,113402.0
2015-06-08 15:40:00,33.1,33.13,33.09,33.12,98892.0,29.2494,29.2759,29.2406,29.2671,98892.0
2015-06-08 15:45:00,33.12,33.12,33.06,33.09,114233.0,29.2671,29.2671,29.2141,29.2406,114233.0
2015-06-08 15:50:00,33.08,33.08,33.02,33.03,146216.0,29.2318,29.2318,29.1787,29.1876,146216.0
2015-06-08 15:55:00,33.04,33.05,33.01,33.02,306245.0,29.1964,29.2052,29.1699,29.1787,306245.0
2015-06-09 09:30:00,32.99,33.17,32.92,33.04,61820.0,29.1522,29.3113,29.0904,29.1964,61820.0
2015-06-09 09:35:00,33.05,33.11,33.01,33.03,65047.0,29.2052,29.2583,29.1699,29.1876,65047.0
2015-06-09 09:40:00,33.03,33.09,32.81,32.85,127802.0,29.1876,29.2406,28.9932,29.0285,127802.0
2015-06-09 09:45:00,32.84,32.89,32.78,32.89,78876.0,29.0197,29.0639,28.9667,29.0639,78876.0
2015-06-09 09:50:00,32.9,32.93,32.85,32.89,163204.0,29.0727,29.0992,29.0285,29.0639,163204.0
2015-06-09 09:55:00,32.9,32.95,32.89,32.92,48208.0,29.0727,29.1169,29.0639,29.0904,48208.0
2015-06-09 10:00:00,32.91,32.95,32.88,32.91,27643.0,29.0815,29.1169,29.055,29.0815,27643.0
2015-06-09 10:05:00,32.9,32.94,32.84,32.94,34692.0,29.0727,29.108,29.0197,29.108,34692.0
2015-06-09 10:10:00,32.94,33.0,32.94,32.96,112995.0,29.108,29.1611,29.108,29.1257,112995.0
2015-06-09 10:15:00,32.96,32.97,32.88,32.89,38954.0,29.1257,29.1345,29.055,29.0639,38954.0
2015-06-09 10:20:00,32.89,32.92,32.86,32.86,35519.0,29.0639,29.0904,29.0373,29.0373,35519.0
2015-06-09 10:25:00,32.86,32.87,32.81,32.83,39864.0,29.0373,29.0462,28.9932,29.0108,39864.0
2015-06-09 10:30:00,32.82,32.86,32.79,32.86,87530.0,29.002,29.0373,28.9755,29.0373,87530.0
2015-06-09 10:35:00,32.86,32.91,32.84,32.91,69543.0,29.0373,29.0815,29.0197,29.0815,69543.0
2015-06-09 10:40:00,32.91,32.96,32.9,32.94,37628.0,29.0815,29.1257,29.0727,29.108,37628.0
2015-06-09 10:45:00,32.94,32.95,32.92,32.93,37468.0,29.108,29.1169,29.0904,29.0992,37468.0
2015-06-09 10:50:00,32.94,32.98,32.93,32.98,65231.0,29.108,29.1434,29.0992,29.1434,65231.0
2015-06-09 10:55:00,32.98,33.02,32.97,33.01,44150.0,29.1434,29.1787,29.1345,29.1699,44150.0
2015-06-09 11:00:00,33.01,33.07,33.01,33.07,83087.0,29.1699,29.2229,29.1699,29.2229,83087.0
2015-06-09 11:05:00,33.07,33.07,33.03,33.04,42918.0,29.2229,29.2229,29.1876,29.1964,42918.0
2015-06-09 11:10:00,33.05,33.11,33.05,33.1,44105.0,29.2052,29.2583,29.2052,29.2494,44105.0
2015-06-09 11:15:00,33.11,33.12,33.08,33.08,230706.0,29.2583,29.2671,29.2318,29.2318,230706.0
2015-06-09 11:20:00,33.09,33.1,33.09,33.1,16120.0,29.2406,29.2494,29.2406,29.2494,16120.0
2015-06-09 11:25:00,33.1,33.11,33.08,33.09,33742.0,29.2494,29.2583,29.2318,29.2406,33742.0
2015-06-09 11:30:00,33.09,33.15,33.09,33.1,79872.0,29.2406,29.2936,29.2406,29.2494,79872.0
2015-06-09 11:35:00,33.11,33.11,33.09,33.11,128223.0,29.2583,29.2583,29.2406,29.2583,128223.0
2015-06-09 11:40:00,33.1,33.15,33.1,33.15,60545.0,29.2494,29.2936,29.2494,29.2936,60545.0
2015-06-09 11:45:00,33.15,33.15,33.1,33.11,141506.0,29.2936,29.2936,29.2494,29.2583,141506.0
2015-06-09 11:50:00,33.1,33.12,33.09,33.11,65470.0,29.2494,29.2671,29.2406,29.2583,65470.0
2015-06-09 11:55:00,33.11,33.11,33.09,33.1,58114.0,29.2583,29.2583,29.2406,29.2494,58114.0
2015-06-09 12:00:00,33.11,33.11,33.09,33.09,58171.0,29.2583,29.2583,29.2406,29.2406,58171.0
2015-06-09 12:05:00,33.09,33.12,33.09,33.1,23598.0,29.2406,29.2671,29.2406,29.2494,23598.0
2015-06-09 12:10:00,33.11,33.12,33.09,33.12,35053.0,29.2583,29.2671,29.2406,29.2671,35053.0
2015-06-09 12:15:00,33.12,33.13,33.09,33.1,78198.0,29.2671,29.2759,29.2406,29.2494,78198.0
2015-06-09 12:20:00,33.1,33.11,33.07,33.11,46774.0,29.2494,29.2583,29.2229,29.2583,46774.0
2015-06-09 12:25:00,33.11,33.11,33.09,33.09,28926.0,29.2583,29.2583,29.2406,29.2406,28926.0
2015-06-09 12:30:00,33.09,33.11,33.09,33.09,17259.0,29.2406,29.2583,29.2406,29.2406,17259.0
2015-06-09 12:35:00,33.1,33.1,33.07,33.08,18852.0,29.2494,29.2494,29.2229,29.2318,18852.0
2015-06-09 12:40:00,33.09,33.11,33.09,33.11,13401.0,29.2406,29.2583,29.2406,29.2583,13401.0
2015-06-09 12:45:00,33.1,33.1,33.07,33.1,24708.0,29.2494,29.2494,29.2229,29.2494,24708.0
2015-06-09 12:50:00,33.1,33.11,33.09,33.09,118352.0,29.2494,29.2583,29.2406,29.2406,118352.0
2015-06-09 12:55:00,33.1,33.1,33.06,33.08,38911.0,29.2494,29.2494,29.2141,29.2318,38911.0
2015-06-09 13:00:00,33.07,33.13,33.07,33.1,50578.0,29.2229,29.2759,29.2229,29.2494,50578.0
2015-06-09 13:05:00,33.1,33.1,33.08,33.09,24915.0,29.2494,29.2494,29.2318,29.2406,24915.0
2015-06-09 13:10:00,33.09,33.1,33.07,33.09,27603.0,29.2406,29.2494,29.2229,29.2406,27603.0
2015-06-09 13:15:00,33.08,33.09,33.07,33.08,24149.0,29.2318,29.2406,29.2229,29.2318,24149.0
2015-06-09 13:20:00,33.08,33.1,33.07,33.07,28055.0,29.2318,29.2494,29.2229,29.2229,28055.0
2015-06-09 13:25:00,33.08,33.08,33.07,33.07,23129.0,29.2318,29.2318,29.2229,29.2229,23129.0
2015-06-09 13:30:00,33.08,33.08,33.05,33.05,31390.0,29.2318,29.2318,29.2052,29.2052,31390.0
2015-06-09 13:35:00,33.06,33.06,33.03,33.04,49458.0,29.2141,29.2141,29.1876,29.1964,49458.0
2015-06-09 13:40:00,33.04,33.04,33.0,33.0,42284.0,29.1964,29.1964,29.1611,29.1611,42284.0
2015-06-09 13:45:00,33.01,33.03,32.99,33.01,44120.0,29.1699,29.1876,29.1522,29.1699,44120.0
2015-06-09 13:50:00,33.02,33.04,33.01,33.02,34828.0,29.1787,29.1964,29.1699,29.1787,34828.0
2015-06-09 13:55:00,33.02,33.03,33.01,33.02,13751.0,29.1787,29.1876,29.1699,29.1787,13751.0
2015-06-09 14:00:00,33.02,33.03,33.0,33.02,24660.0,29.1787,29.1876,29.1611,29.1787,24660.0
2015-06-09 14:05:00,33.03,33.03,33.0,33.01,42156.0,29.1876,29.1876,29.1611,29.1699,42156.0
2015-06-09 14:10:00,33.01,33.02,32.97,32.97,41790.0,29.1699,29.1787,29.1345,29.1345,41790.0
2015-06-09 14:15:00,32.97,32.98,32.96,32.98,50417.0,29.1345,29.1434,29.1257,29.1434,50417.0
2015-06-09 14:20:00,32.98,33.01,32.96,32.99,77408.0,29.1434,29.1699,29.1257,29.1522,77408.0
2015-06-09 14:25:00,32.99,33.04,32.99,33.02,52641.0,29.1522,29.1964,29.1522,29.1787,52641.0
2015-06-09 14:30:00,33.03,33.08,33.03,33.07,31377.0,29.1876,29.2318,29.1876,29.2229,31377.0
2015-06-09 14:35:00,33.08,33.1,33.06,33.09,38385.0,29.2318,29.2494,29.2141,29.2406,38385.0
2015-06-09 14:40:00,33.09,33.1,33.07,33.09,36890.0,29.2406,29.2494,29.2229,29.2406,36890.0
2015-06-09 14:45:00,33.09,33.09,33.05,33.07,35236.0,29.2406,29.2406,29.2052,29.2229,35236.0
2015-06-09 14:50:00,33.07,33.08,33.02,33.02,41401.0,29.2229,29.2318,29.1787,29.1787,41401.0
2015-06-09 14:55:00,33.02,33.05,33.01,33.04,46005.0,29.1787,29.2052,29.1699,29.1964,46005.0
2015-06-09 15:00:00,33.03,33.05,33.01,33.02,54103.0,29.1876,29.2052,29.1699,29.1787,54103.0
2015-06-09 15:05:00,33.03,33.04,32.99,32.99,43120.0,29.1876,29.1964,29.1522,29.1522,43120.0
2015-06-09 15:10:00,33.0,33.04,32.98,33.04,46631.0,29.1611,29.1964,29.1434,29.1964,46631.0
2015-06-09 15:15:00,33.03,33.06,33.02,33.04,70640.0,29.1876,29.2141,29.1787,29.1964,70640.0
2015-06-09 15:20:00,33.03,33.03,32.97,32.99,80597.0,29.1876,29.1876,29.1345,29.1522,80597.0
2015-06-09 15:25:00,33.0,33.0,32.95,32.97,47978.0,29.1611,29.1611,29.1169,29.1345,47978.0
2015-06-09 15:30:00,32.97,33.01,32.96,33.0,97847.0,29.1345,29.1699,29.1257,29.1611,97847.0
2015-06-09 15:35:00,33.0,33.06,33.0,33.06,66158.0,29.1611,29.2141,29.1611,29.2141,66158.0
2015-06-09 15:40:00,33.06,33.06,33.02,33.06,111517.0,29.2141,29.2141,29.1787,29.2141,111517.0
2015-06-09 15:45:00,33.06,33.06,33.04,33.05,145995.0,29.2141,29.2141,29.1964,29.2052,145995.0
2015-06-09 15:50:00,33.06,33.06,33.03,33.04,183020.0,29.2141,29.2141,29.1876,29.1964,183020.0
2015-06-09 15:55:00,33.03,33.07,33.02,33.02,231902.0,29.1876,29.2229,29.1787,29.1787,231902.0
2015-06-10 09:30:00,33.19,33.25,33.08,33.23,96633.0,29.329,29.382,29.2318,29.3643,96633.0
2015-06-10 09:35:00,33.22,33.41,33.22,33.38,287639.0,29.3555,29.5234,29.3555,29.4969,287639.0
2015-06-10 09:40:00,33.37,33.49,33.33,33.48,234046.0,29.488,29.5941,29.4527,29.5852,234046.0
2015-06-10 09:45:00,33.48,33.55,33.44,33.45,279807.0,29.5852,29.6471,29.5499,29.5587,279807.0
2015-06-10 09:50:00,33.45,33.55,33.45,33.52,226615.0,29.5587,29.6471,29.5587,29.6206,226615.0
2015-06-10 09:55:00,33.52,33.55,33.45,33.45,168016.0,29.6206,29.6471,29.5587,29.5587,168016.0
2015-06-10 10:00:00,33.45,33.49,33.43,33.46,32601.0,29.5587,29.5941,29.541,29.5675,32601.0
2015-06-10 10:05:00,33.45,33.48,33.44,33.44,55200.0,29.5587,29.5852,29.5499,29.5499,55200.0
2015-06-10 10:10:00,33.44,33.45,33.36,33.43,83029.0,29.5499,29.5587,29.4792,29.541,83029.0
2015-06-10 10:15:00,33.44,33.45,33.4,33.4,90729.0,29.5499,29.5587,29.5145,29.5145,90729.0
2015-06-10 10:20:00,33.41,33.43,33.4,33.42,36885.0,29.5234,29.541,29.5145,29.5322,36885.0
2015-06-10 10:25:00,33.43,33.47,33.42,33.45,67191.0,29.541,29.5764,29.5322,29.5587,67191.0
2015-06-10 10:30:00,33.45,33.47,33.43,33.45,48670.0,29.5587,29.5764,29.541,29.5587,48670.0
2015-06-10 10:35:00,33.45,33.46,33.43,33.45,31080.0,29.5587,29.5675,29.541,29.5587,31080.0
2015-06-10 10:40:00,33.45,33.45,33.42,33.43,39808.0,29.5587,29.5587,29.5322,29.541,39808.0
2015-06-10 10:45:00,33.43,33.48,33.42,33.48,49517.0,29.541,29.5852,29.5322,29.5852,49517.0
2015-06-10 10:50:00,33.48,33.48,33.42,33.46,93778.0,29.5852,29.5852,29.5322,29.5675,93778.0
2015-06-10 10:55:00,33.46,33.5,33.45,33.5,41849.0,29.5675,29.6029,29.5587,29.6029,41849.0
2015-06-10 11:00:00,33.5,33.53,33.49,33.5,71993.0,29.6029,29.6294,29.5941,29.6029,71993.0
2015-06-10 11:05:00,33.49,33.49,33.41,33.42,83866.0,29.5941,29.5941,29.5234,29.5322,83866.0
2015-06-10 11:10:00,33.42,33.53,33.4,33.5,104140.0,29.5322,29.6294,29.5145,29.6029,104140.0
2015-06-10 11:15:00,33.5,33.57,33.46,33.47,64120.0,29.6029,29.6648,29.5675,29.5764,64120.0
2015-06-10 11:20:00,33.46,33.47,33.45,33.47,41625.0,29.5675,29.5764,29.5587,29.5764,41625.0
2015-06-10 11:25:00,33.46,33.46,33.42,33.46,55279.0,29.5675,29.5675,29.5322,29.5675,55279.0
2015-06-10 11:30:00,33.46,33.5,33.46,33.5,31295.0,29.5675,29.6029,29.5675,29.6029,31295.0
2015-06-10 11:35:00,33.49,33.51,33.48,33.5,62033.0,29.5941,29.6117,29.5852,29.6029,62033.0
2015-06-10 11:40:00,33.5,33.5,33.45,33.45,29743.0,29.6029,29.6029,29.5587,29.5587,29743.0
2015-06-10 11:45:00,33.46,33.47,33.43,33.43,22251.0,29.5675,29.5764,29.541,29.541,22251.0
2015-06-10 11:50:00,33.44,33.45,33.42,33.44,80330.0,29.5499,29.5587,29.5322,29.5499,80330.0
2015-06-10 11:55:00,33.45,33.46,33.43,33.43,52460.0,29.5587,29.5675,29.541,29.541,52460.0
2015-06-10 12:00:00,33.43,33.44,33.42,33.43,34003.0,29.541,29.5499,29.5322,29.541,34003.0
2015-06-10 12:05:00,33.44,33.46,33.42,33.43,40867.0,29.5499,29.5675,29.5322,29.541,40867.0
2015-06-10 12:10:00,33.43,33.45,33.42,33.45,29098.0,29.541,29.5587,29.5322,29.5587,29098.0
2015-06-10 12:15:00,33.45,33.45,33.43,33.44,40239.0,29.5587,29.5587,29.541,29.5499,40239.0
2015-06-10 12:20:00,33.44,33.46,33.44,33.45,22356.0,29.5499,29.5675,29.5499,29.5587,22356.0
2015-06-10 12:25:00,33.45,33.46,33.43,33.43,36153.0,29.5587,29.5675,29.541,29.541,36153.0
2015-06-10 12:30:00,33.43,33.45,33.43,33.45,39438.0,29.541,29.5587,29.541,29.5587,39438.0
2015-06-10 12:35:00,33.45,33.48,33.44,33.48,156970.0,29.5587,29.5852,29.5499,29.5852,156970.0
2015-06-10 12:40:00,33.48,33.51,33.47,33.51,54102.0,29.5852,29.6117,29.5764,29.6117,54102.0
2015-06-10 12:45:00,33.51,33.51,33.47,33.47,55633.0,29.6117,29.6117,29.5764,29.5764,55633.0
2015-06-10 12:50:00,33.47,33.48,33.43,33.45,172445.0,29.5764,29.5852,29.541,29.5587,172445.0
2015-06-10 12:55:00,33.45,33.46,33.43,33.46,115103.0,29.5587,29.5675,29.541,29.5675,115103.0
2015-06-10 13:00:00,33.46,33.51,33.45,33.5,64295.0,29.5675,29.6117,29.5587,29.6029,64295.0
2015-06-10 13:05:00,33.49,33.5,33.47,33.48,27731.0,29.5941,29.6029,29.5764,29.5852,27731.0
2015-06-10 13:10:00,33.48,33.49,33.46,33.46,28746.0,29.5852,29.5941,29.5675,29.5675,28746.0
2015-06-10 13:15:00,33.46,33.46,33.38,33.38,70875.0,29.5675,29.5675,29.4969,29.4969,70875.0
2015-06-10 13:20:00,33.38,33.39,33.37,33.39,40920.0,29.4969,29.5057,29.488,29.5057,40920.0
2015-06-10 13:25:00,33.39,33.42,33.38,33.41,59770.0,29.5057,29.5322,29.4969,29.5234,59770.0
2015-06-10 13:30:00,33.41,33.41,33.35,33.36,61822.0,29.5234,29.5234,29.4703,29.4792,61822.0
2015-06-10 13:35:00,33.36,33.4,33.36,33.39,27067.0,29.4792,29.5145,29.4792,29.5057,27067.0
2015-06-10 13:40:00,33.38,33.38,33.35,33.37,45759.0,29.4969,29.4969,29.4703,29.488,45759.0
2015-06-10 13:45:00,33.37,33.37,33.34,33.34,16625.0,29.488,29.488,29.4615,29.4615,16625.0
2015-06-10 13:50:00,33.34,33.37,33.34,33.37,31620.0,29.4615,29.488,29.4615,29.488,31620.0
2015-06-10 13:55:00,33.37,33.38,33.36,33.38,18798.0,29.488,29.4969,29.4792,29.4969,18798.0
2015-06-10 14:00:00,33.38,33.4,33.37,33.4,46550.0,29.4969,29.5145,29.488,29.5145,46550.0
2015-06-10 14:05:00,33.4,33.4,33.36,33.37,29927.0,29.5145,29.5145,29.4792,29.488,29927.0
2015-06-10 14:10:00,33.37,33.39,33.36,33.37,61786.0,29.488,29.5057,29.4792,29.488,61786.0
2015-06-10 14:15:00,33.38,33.38,33.37,33.37,42522.0,29.4969,29.4969,29.488,29.488,42522.0
2015-06-10 14:20:00,33.38,33.4,33.35,33.39,116290.0,29.4969,29.5145,29.4703,29.5057,116290.0
2015-06-10 14:25:00,33.38,33.43,33.38,33.41,42639.0,29.4969,29.541,29.4969,29.5234,42639.0
2015-06-10 14:30:00,33.41,33.42,33.4,33.41,90719.0,29.5234,29.5322,29.5145,29.5234,90719.0
2015-06-10 14:35:00,33.41,33.44,33.41,33.43,96494.0,29.5234,29.5499,29.5234,29.541,96494.0
2015-06-10 14:40:00,33.42,33.43,33.4,33.41,88429.0,29.5322,29.541,29.5145,29.5234,88429.0
2015-06-10 14:45:00,33.41,33.44,33.39,33.41,76530.0,29.5234,29.5499,29.5057,29.5234,76530.0
2015-06-10 14:50:00,33.42,33.42,33.39,33.4,32749.0,29.5322,29.5322,29.5057,29.5145,32749.0
2015-06-10 14:55:00,33.41,33.42,33.39,33.4,87598.0,29.5234,29.5322,29.5057,29.5145,87598.0
2015-06-10 15:00:00,33.4,33.42,33.39,33.41,69322.0,29.5145,29.5322,29.5057,29.5234,69322.0
2015-06-10 15:05:00,33.41,33.43,33.4,33.41,96510.0,29.5234,29.541,29.5145,29.5234,96510.0
2015-06-10 15:10:00,33.41,33.41,33.38,33.38,15225.0,29.5234,29.5234,29.4969,29.4969,15225.0
2015-06-10 15:15:00,33.38,33.38,33.36,33.38,53872.0,29.4969,29.4969,29.4792,29.4969,53872.0
2015-06-10 15:20:00,33.38,33.41,33.38,33.4,49673.0,29.4969,29.5234,29.4969,29.5145,49673.0
2015-06-10 15:25:00,33.4,33.47,33.39,33.47,147047.0,29.5145,29.5764,29.5057,29.5764,147047.0
2015-06-10 15:30:00,33.47,33.47,33.41,33.43,112774.0,29.5764,29.5764,29.5234,29.541,112774.0
2015-06-10 15:35:00,33.43,33.43,33.41,33.43,108857.0,29.541,29.541,29.5234,29.541,108857.0
2015-06-10 15:40:00,33.43,33.45,33.4,33.42,261397.0,29.541,29.5587,29.5145,29.5322,261397.0
2015-06-10 15:45:00,33.43,33.46,33.41,33.43,257590.0,29.541,29.5675,29.5234,29.541,257590.0
2015-06-10 15:50:00,33.43,33.44,33.42,33.43,185071.0,29.541,29.5499,29.5322,29.541,185071.0
2015-06-10 15:55:00,33.43,33.45,33.42,33.42,470684.0,29.541,29.5587,29.5322,29.5322,470684.0
2015-06-11 09:30:00,33.45,33.58,33.36,33.54,169750.0,29.5587,29.6736,29.4792,29.6382,169750.0
2015-06-11 09:35:00,33.53,33.7,33.52,33.6,235783.0,29.6294,29.7796,29.6206,29.6913,235783.0
2015-06-11 09:40:00,33.6,33.72,33.5,33.69,153157.0,29.6913,29.7973,29.6029,29.7708,153157.0
2015-06-11 09:45:00,33.68,33.69,33.55,33.68,219301.0,29.762,29.7708,29.6471,29.762,219301.0
2015-06-11 09:50:00,33.67,33.69,33.64,33.66,33905.0,29.7531,29.7708,29.7266,29.7443,33905.0
2015-06-11 09:55:00,33.67,33.71,33.67,33.69,47306.0,29.7531,29.7885,29.7531,29.7708,47306.0
2015-06-11 10:00:00,33.7,33.7,33.67,33.67,73791.0,29.7796,29.7796,29.7531,29.7531,73791.0
2015-06-11 10:05:00,33.66,33.69,33.64,33.67,124474.0,29.7443,29.7708,29.7266,29.7531,124474.0
2015-06-11 10:10:00,33.68,33.71,33.66,33.7,114459.0,29.762,29.7885,29.7443,29.7796,114459.0
2015-06-11 10:15:00,33.7,33.7,33.69,33.7,63661.0,29.7796,29.7796,29.7708,29.7796,63661.0
2015-06-11 10:20:00,33.7,33.71,33.64,33.64,55146.0,29.7796,29.7885,29.7266,29.7266,55146.0
2015-06-11 10:25:00,33.64,33.65,33.63,33.65,22115.0,29.7266,29.7354,29.7178,29.7354,22115.0
2015-06-11 10:30:00,33.64,33.65,33.51,33.52,79931.0,29.7266,29.7354,29.6117,29.6206,79931.0
2015-06-11 10:35:00,33.52,33.54,33.49,33.5,36414.0,29.6206,29.6382,29.5941,29.6029,36414.0
2015-06-11 10:40:00,33.5,33.61,33.49,33.59,168635.0,29.6029,29.7001,29.5941,29.6824,168635.0
2015-06-11 10:45:00,33.59,33.6,33.56,33.58,53913.0,29.6824,29.6913,29.6559,29.6736,53913.0
2015-06-11 10:50:00,33.58,33.59,33.52,33.53,57074.0,29.6736,29.6824,29.6206,29.6294,57074.0
2015-06-11 10:55:00,33.54,33.54,33.49,33.5,128428.0,29.6382,29.6382,29.5941,29.6029,128428.0
2015-06-11 11:00:00,33.49,33.53,33.49,33.5,142869.0,29.5941,29.6294,29.5941,29.6029,142869.0
2015-06-11 11:05:00,33.5,33.54,33.49,33.54,29590.0,29.6029,29.6382,29.5941,29.6382,29590.0
2015-06-11 11:10:00,33.54,33.58,33.53,33.56,64097.0,29.6382,29.6736,29.6294,29.6559,64097.0
2015-06-11 11:15:00,33.55,33.58,33.54,33.55,24583.0,29.6471,29.6736,29.6382,29.6471,24583.0
2015-06-11 11:20:00,33.55,33.55,33.52,33.54,33297.0,29.6471,29.6471,29.6206,29.6382,33297.0
2015-06-11 11:25:00,33.54,33.56,33.54,33.55,36784.0,29.6382,29.6559,29.6382,29.6471,36784.0
2015-06-11 11:30:00,33.56,33.61,33.56,33.61,61338.0,29.6559,29.7001,29.6559,29.7001,61338.0
2015-06-11 11:35:00,33.61,33.66,33.61,33.66,55380.0,29.7001,29.7443,29.7001,29.7443,55380.0
2015-06-11 11:40:00,33.66,33.66,33.59,33.6,86161.0,29.7443,29.7443,29.6824,29.6913,86161.0
2015-06-11 11:45:00,33.6,33.6,33.58,33.59,49260.0,29.6913,29.6913,29.6736,29.6824,49260.0
2015-06-11 11:50:00,33.59,33.6,33.53,33.54,68555.0,29.6824,29.6913,29.6294,29.6382,68555.0
2015-06-11 11:55:00,33.54,33.54,33.48,33.48,87016.0,29.6382,29.6382,29.5852,29.5852,87016.0
2015-06-11 12:00:00,33.49,33.49,33.47,33.48,218271.0,29.5941,29.5941,29.5764,29.5852,218271.0
2015-06-11 12:05:00,33.48,33.52,33.48,33.48,187728.0,29.5852,29.6206,29.5852,29.5852,187728.0
2015-06-11 12:10:00,33.48,33.53,33.48,33.53,110408.0,29.5852,29.6294,29.5852,29.6294,110408.0
2015-06-11 12:15:00,33.53,33.61,33.52,33.6,533748.0,29.6294,29.7001,29.6206,29.6913,533748.0
2015-06-11 12:20:00,33.6,33.6,33.54,33.55,46533.0,29.6913,29.6913,29.6382,29.6471,46533.0
2015-06-11 12:25:00,33.55,33.56,33.53,33.54,47222.0,29.6471,29.6559,29.6294,29.6382,47222.0
2015-06-11 12:30:00,33.54,33.59,33.53,33.56,46460.0,29.6382,29.6824,29.6294,29.6559,46460.0
2015-06-11 12:35:00,33.56,33.57,33.55,33.56,12317.0,29.6559,29.6648,29.6471,29.6559,12317.0
2015-06-11 12:40:00,33.56,33.56,33.52,33.54,30453.0,29.6559,29.6559,29.6206,29.6382,30453.0
2015-06-11 12:45:00,33.55,33.55,33.52,33.54,9966.0,29.6471,29.6471,29.6206,29.6382,9966.0
2015-06-11 12:50:00,33.54,33.54,33.52,33.54,12550.0,29.6382,29.6382,29.6206,29.6382,12550.0
2015-06-11 12:55:00,33.53,33.6,33.53,33.58,95058.0,29.6294,29.6913,29.6294,29.6736,95058.0
2015-06-11 13:00:00,33.58,33.58,33.53,33.56,20648.0,29.6736,29.6736,29.6294,29.6559,20648.0
2015-06-11 13:05:00,33.56,33.61,33.55,33.59,66373.0,29.6559,29.7001,29.6471,29.6824,66373.0
2015-06-11 13:10:00,33.6,33.6,33.54,33.55,54992.0,29.6913,29.6913,29.6382,29.6471,54992.0
2015-06-11 13:15:00,33.56,33.58,33.55,33.58,15669.0,29.6559,29.6736,29.6471,29.6736,15669.0
2015-06-11 13:20:00,33.58,33.59,33.57,33.59,15901.0,29.6736,29.6824,29.6648,29.6824,15901.0
2015-06-11 13:25:00,33.59,33.59,33.53,33.53,75294.0,29.6824,29.6824,29.6294,29.6294,75294.0
2015-06-11 13:30:00,33.53,33.55,33.5,33.53,63395.0,29.6294,29.6471,29.6029,29.6294,63395.0
2015-06-11 13:35:00,33.53,33.54,33.52,33.54,7485.0,29.6294,29.6382,29.6206,29.6382,7485.0
2015-06-11 13:40:00,33.54,33.55,33.53,33.55,27617.0,29.6382,29.6471,29.6294,29.6471,27617.0
2015-06-11 13:45:00,33.55,33.59,33.54,33.56,28516.0,29.6471,29.6824,29.6382,29.6559,28516.0
2015-06-11 13:50:00,33.55,33.57,33.55,33.55,45844.0,29.6471,29.6648,29.6471,29.6471,45844.0
2015-06-11 13:55:00,33.55,33.56,33.54,33.55,48287.0,29.6471,29.6559,29.6382,29.6471,48287.0
2015-06-11 14:00:00,33.55,33.55,33.54,33.55,5600.0,29.6471,29.6471,29.6382,29.6471,5600.0
2015-06-11 14:05:00,33.55,33.55,33.49,33.52,69828.0,29.6471,29.6471,29.5941,29.6206,69828.0
2015-06-11 14:10:00,33.52,33.54,33.49,33.49,53270.0,29.6206,29.6382,29.5941,29.5941,53270.0
2015-06-11 14:15:00,33.5,33.52,33.47,33.48,112675.0,29.6029,29.6206,29.5764,29.5852,112675.0
2015-06-11 14:20:00,33.48,33.5,33.45,33.47,293029.0,29.5852,29.6029,29.5587,29.5764,293029.0
2015-06-11 14:25:00,33.47,33.5,33.45,33.47,81881.0,29.5764,29.6029,29.5587,29.5764,81881.0
2015-06-11 14:30:00,33.48,33.49,33.43,33.45,84124.0,29.5852,29.5941,29.541,29.5587,84124.0
2015-06-11 14:35:00,33.44,33.45,33.41,33.41,71530.0,29.5499,29.5587,29.5234,29.5234,71530.0
2015-06-11 14:40:00,33.41,33.48,33.41,33.48,68578.0,29.5234,29.5852,29.5234,29.5852,68578.0
2015-06-11 14:45:00,33.48,33.53,33.47,33.52,59254.0,29.5852,29.6294,29.5764,29.6206,59254.0
2015-06-11 14:50:00,33.51,33.52,33.44,33.45,25062.0,29.6117,29.6206,29.5499,29.5587,25062.0
2015-06-11 14:55:00,33.44,33.45,33.43,33.45,15569.0,29.5499,29.5587,29.541,29.5587,15569.0
2015-06-11 15:00:00,33.45,33.47,33.44,33.45,49055.0,29.5587,29.5764,29.5499,29.5587,49055.0
2015-06-11 15:05:00,33.45,33.49,33.45,33.49,24887.0,29.5587,29.5941,29.5587,29.5941,24887.0
2015-06-11 15:10:00,33.49,33.51,33.47,33.5,58299.0,29.5941,29.6117,29.5764,29.6029,58299.0
2015-06-11 15:15:00,33.49,33.51,33.48,33.5,49468.0,29.5941,29.6117,29.5852,29.6029,49468.0
2015-06-11 15:20:00,33.51,33.51,33.45,33.46,281878.0,29.6117,29.6117,29.5587,29.5675,281878.0
2015-06-11 15:25:00,33.46,33.47,33.43,33.45,39869.0,29.5675,29.5764,29.541,29.5587,39869.0
2015-06-11 15:30:00,33.45,33.46,33.39,33.39,68715.0,29.5587,29.5675,29.5057,29.5057,68715.0
2015-06-11 15:35:00,33.39,33.42,33.34,33.41,174628.0,29.5057,29.5322,29.4615,29.5234,174628.0
2015-06-11 15:40:00,33.41,33.44,33.39,33.4,132916.0,29.5234,29.5499,29.5057,29.5145,132916.0
2015-06-11 15:45:00,33.4,33.42,33.37,33.39,94981.0,29.5145,29.5322,29.488,29.5057,94981.0
2015-06-11 15:50:00,33.39,33.4,33.37,33.38,95022.0,29.5057,29.5145,29.488,29.4969,95022.0
2015-06-11 15:55:00,33.38,33.41,33.36,33.41,384885.0,29.4969,29.5234,29.4792,29.5234,384885.0
2015-06-12 09:30:00,33.34,33.53,33.25,33.49,92459.0,29.4615,29.6294,29.382,29.5941,92459.0
2015-06-12 09:35:00,33.49,33.49,33.26,33.28,138670.0,29.5941,29.5941,29.3908,29.4085,138670.0
2015-06-12 09:40:00,33.28,33.32,33.25,33.28,147112.0,29.4085,29.4438,29.382,29.4085,147112.0
2015-06-12 09:45:00,33.27,33.34,33.26,33.28,316223.0,29.3997,29.4615,29.3908,29.4085,316223.0
2015-06-12 09:50:00,33.28,33.32,33.25,33.31,178866.0,29.4085,29.4438,29.382,29.435,178866.0
2015-06-12 09:55:00,33.31,33.32,33.27,33.32,137882.0,29.435,29.4438,29.3997,29.4438,137882.0
2015-06-12 10:00:00,33.32,33.43,33.32,33.4,166367.0,29.4438,29.541,29.4438,29.5145,166367.0
2015-06-12 10:05:00,33.4,33.49,33.39,33.48,157608.0,29.5145,29.5941,29.5057,29.5852,157608.0
2015-06-12 10:10:00,33.47,33.5,33.43,33.47,71219.0,29.5764,29.6029,29.541,29.5764,71219.0
2015-06-12 10:15:00,33.47,33.5,33.43,33.47,73254.0,29.5764,29.6029,29.541,29.5764,73254.0
2015-06-12 10:20:00,33.46,33.49,33.44,33.48,89766.0,29.5675,29.5941,29.5499,29.5852,89766.0
2015-06-12 10:25:00,33.48,33.5,33.45,33.47,77606.0,29.5852,29.6029,29.5587,29.5764,77606.0
2015-06-12 10:30:00,33.46,33.47,33.39,33.4,169201.0,29.5675,29.5764,29.5057,29.5145,169201.0
2015-06-12 10:35:00,33.4,33.43,33.37,33.38,229455.0,29.5145,29.541,29.488,29.4969,229455.0
2015-06-12 10:40:00,33.38,33.38,33.33,33.35,82470.0,29.4969,29.4969,29.4527,29.4703,82470.0
2015-06-12 10:45:00,33.36,33.38,33.3,33.31,41261.0,29.4792,29.4969,29.4262,29.435,41261.0
2015-06-12 10:50:00,33.32,33.33,33.3,33.3,135343.0,29.4438,29.4527,29.4262,29.4262,135343.0
2015-06-12 10:55:00,33.3,33.31,33.25,33.26,98217.0,29.4262,29.435,29.382,29.3908,98217.0
2015-06-12 11:00:00,33.26,33.26,33.22,33.23,39885.0,29.3908,29.3908,29.3555,29.3643,39885.0
2015-06-12 11:05:00,33.24,33.28,33.23,33.27,88293.0,29.3731,29.4085,29.3643,29.3997,88293.0
2015-06-12 11:10:00,33.27,33.36,33.25,33.34,92417.0,29.3997,29.4792,29.382,29.4615,92417.0
2015-06-12 11:15:00,33.34,33.39,33.34,33.38,41997.0,29.4615,29.5057,29.4615,29.4969,41997.0
2015-06-12 11:20:00,33.39,33.41,33.37,33.4,39770.0,29.5057,29.5234,29.488,29.5145,39770.0
2015-06-12 11:25:00,33.4,33.46,33.4,33.43,24887.0,29.5145,29.5675,29.5145,29.541,24887.0
2015-06-12 11:30:00,33.43,33.44,33.39,33.43,34532.0,29.541,29.5499,29.5057,29.541,34532.0
2015-06-12 11:35:00,33.43,33.44,33.38,33.41,201925.0,29.541,29.5499,29.4969,29.5234,201925.0
2015-06-12 11:40:00,33.42,33.44,33.38,33.39,53671.0,29.5322,29.5499,29.4969,29.5057,53671.0
2015-06-12 11:45:00,33.39,33.39,33.36,33.38,27618.0,29.5057,29.5057,29.4792,29.4969,27618.0
2015-06-12 11:50:00,33.38,33.4,33.37,33.39,24919.0,29.4969,29.5145,29.488,29.5057,24919.0
2015-06-12 11:55:00,33.38,33.39,33.34,33.36,35900.0,29.4969,29.5057,29.4615,29.4792,35900.0
2015-06-12 12:00:00,33.36,33.39,33.32,33.33,37168.0,29.4792,29.5057,29.4438,29.4527,37168.0
2015-06-12 12:05:00,33.33,33.34,33.31,33.31,11817.0,29.4527,29.4615,29.435,29.435,11817.0
2015-06-12 12:10:00,33.32,33.32,33.28,33.32,37916.0,29.4438,29.4438,29.4085,29.4438,37916.0
2015-06-12 12:15:00,33.32,33.37,33.32,33.37,25624.0,29.4438,29.488,29.4438,29.488,25624.0
2015-06-12 12:20:00,33.37,33.43,33.36,33.42,154599.0,29.488,29.541,29.4792,29.5322,154599.0
2015-06-12 12:25:00,33.43,33.44,33.39,33.41,101766.0,29.541,29.5499,29.5057,29.5234,101766.0
2015-06-12 12:30:00,33.41,33.42,33.4,33.41,29544.0,29.5234,29.5322,29.5145,29.5234,29544.0
2015-06-12 12:35:00,33.41,33.43,33.38,33.4,33983.0,29.5234,29.541,29.4969,29.5145,33983.0
2015-06-12 12:40:00,33.4,33.41,33.35,33.37,29082.0,29.5145,29.5234,29.4703,29.488,29082.0
2015-06-12 12:45:00,33.38,33.39,33.36,33.37,26046.0,29.4969,29.5057,29.4792,29.488,26046.0
2015-06-12 12:50:00,33.37,33.38,33.34,33.35,18991.0,29.488,29.4969,29.4615,29.4703,18991.0
2015-06-12 12:55:00,33.35,33.35,33.31,33.31,23773.0,29.4703,29.4703,29.435,29.435,23773.0
2015-06-12 13:00:00,33.32,33.37,33.32,33.37,24460.0,29.4438,29.488,29.4438,29.488,24460.0
2015-06-12 13:05:00,33.37,33.4,33.36,33.39,43574.0,29.488,29.5145,29.4792,29.5057,43574.0
2015-06-12 13:10:00,33.39,33.4,33.37,33.37,14788.0,29.5057,29.5145,29.488,29.488,14788.0
2015-06-12 13:15:00,33.37,33.4,33.37,33.4,16812.0,29.488,29.5145,29.488,29.5145,16812.0
2015-06-12 13:20:00,33.39,33.4,33.38,33.39,15719.0,29.5057,29.5145,29.4969,29.5057,15719.0
2015-06-12 13:25:00,33.39,33.43,33.39,33.42,17363.0,29.5057,29.541,29.5057,29.5322,17363.0
2015-06-12 13:30:00,33.43,33.46,33.4,33.41,78959.0,29.541,29.5675,29.5145,29.5234,78959.0
2015-06-12 13:35:00,33.41,33.44,33.4,33.4,29281.0,29.5234,29.5499,29.5145,29.5145,29281.0
2015-06-12 13:40:00,33.4,33.41,33.39,33.39,15733.0,29.5145,29.5234,29.5057,29.5057,15733.0
2015-06-12 13:45:00,33.39,33.4,33.38,33.39,24004.0,29.5057,29.5145,29.4969,29.5057,24004.0
2015-06-12 13:50:00,33.4,33.41,33.38,33.41,15023.0,29.5145,29.5234,29.4969,29.5234,15023.0
2015-06-12 13:55:00,33.41,33.42,33.4,33.42,12633.0,29.5234,29.5322,29.5145,29.5322,12633.0
2015-06-12 14:00:00,33.42,33.43,33.4,33.4,38307.0,29.5322,29.541,29.5145,29.5145,38307.0
2015-06-12 14:05:00,33.4,33.41,33.36,33.37,25401.0,29.5145,29.5234,29.4792,29.488,25401.0
2015-06-12 14:10:00,33.37,33.37,33.34,33.36,26205.0,29.488,29.488,29.4615,29.4792,26205.0
2015-06-12 14:15:00,33.36,33.37,33.35,33.36,6618.0,29.4792,29.488,29.4703,29.4792,6618.0
2015-06-12 14:20:00,33.36,33.39,33.36,33.37,22709.0,29.4792,29.5057,29.4792,29.488,22709.0
2015-06-12 14:25:00,33.38,33.38,33.35,33.36,31894.0,29.4969,29.4969,29.4703,29.4792,31894.0
2015-06-12 14:30:00,33.35,33.36,33.3,33.3,26418.0,29.4703,29.4792,29.4262,29.4262,26418.0
2015-06-12 14:35:00,33.3,33.3,33.27,33.28,27217.0,29.4262,29.4262,29.3997,29.4085,27217.0
2015-06-12 14:40:00,33.28,33.29,33.28,33.29,20790.0,29.4085,29.4173,29.4085,29.4173,20790.0
2015-06-12 14:45:00,33.28,33.29,33.28,33.29,8214.0,29.4085,29.4173,29.4085,29.4173,8214.0
2015-06-12 14:50:00,33.29,33.31,33.28,33.28,35220.0,29.4173,29.435,29.4085,29.4085,35220.0
2015-06-12 14:55:00,33.29,33.3,33.26,33.26,51171.0,29.4173,29.4262,29.3908,29.3908,51171.0
2015-06-12 15:00:00,33.26,33.31,33.25,33.3,59084.0,29.3908,29.435,29.382,29.4262,59084.0
2015-06-12 15:05:00,33.3,33.3,33.27,33.28,27631.0,29.4262,29.4262,29.3997,29.4085,27631.0
2015-06-12 15:10:00,33.29,33.31,33.27,33.27,44446.0,29.4173,29.435,29.3997,29.3997,44446.0
2015-06-12 15:15:00,33.27,33.32,33.27,33.31,42133.0,29.3997,29.4438,29.3997,29.435,42133.0
2015-06-12 15:20:00,33.31,33.35,33.31,33.34,33347.0,29.435,29.4703,29.435,29.4615,33347.0
2015-06-12 15:25:00,33.33,33.37,33.33,33.37,49226.0,29.4527,29.488,29.4527,29.488,49226.0
2015-06-12 15:30:00,33.37,33.38,33.35,33.36,36096.0,29.488,29.4969,29.4703,29.4792,36096.0
2015-06-12 15:35:00,33.36,33.38,33.33,33.34,87886.0,29.4792,29.4969,29.4527,29.4615,87886.0
2015-06-12 15:40:00,33.34,33.36,33.33,33.36,49579.0,29.4615,29.4792,29.4527,29.4792,49579.0
2015-06-12 15:45:00,33.35,33.36,33.33,33.36,73788.0,29.4703,29.4792,29.4527,29.4792,73788.0
2015-06-12 15:50:00,33.36,33.37,33.35,33.37,131858.0,29.4792,29.488,29.4703,29.488,131858.0
2015-06-12 15:55:00,33.37,33.39,33.36,33.36,277772.0,29.488,29.5057,29.4792,29.4792,277772.0
2015-06-15 09:30:00,32.99,32.99,32.65,32.73,190498.0,29.1522,29.1522,28.8518,28.9225,190498.0
2015-06-15 09:35:00,32.72,32.9,32.71,32.8,167286.0,28.9136,29.0727,28.9048,28.9843,167286.0
2015-06-15 09:40:00,32.81,32.89,32.77,32.8,131768.0,28.9932,29.0639,28.9578,28.9843,131768.0
2015-06-15 09:45:00,32.8,32.82,32.67,32.68,157205.0,28.9843,29.002,28.8694,28.8783,157205.0
2015-06-15 09:50:00,32.67,32.67,32.61,32.66,77805.0,28.8694,28.8694,28.8164,28.8606,77805.0
2015-06-15 09:55:00,32.66,32.83,32.66,32.8,52042.0,28.8606,29.0108,28.8606,28.9843,52042.0
2015-06-15 10:00:00,32.8,32.9,32.8,32.9,107594.0,28.9843,29.0727,28.9843,29.0727,107594.0
2015-06-15 10:05:00,32.89,32.89,32.77,32.78,54659.0,29.0639,29.0639,28.9578,28.9667,54659.0
2015-06-15 10:10:00,32.78,32.88,32.75,32.88,80797.0,28.9667,29.055,28.9401,29.055,80797.0
2015-06-15 10:15:00,32.88,32.88,32.84,32.85,52404.0,29.055,29.055,29.0197,29.0285,52404.0
2015-06-15 10:20:00,32.85,32.86,32.78,32.79,125280.0,29.0285,29.0373,28.9667,28.9755,125280.0
2015-06-15 10:25:00,32.79,32.86,32.78,32.82,69556.0,28.9755,29.0373,28.9667,29.002,69556.0
2015-06-15 10:30:00,32.82,32.83,32.78,32.79,145503.0,29.002,29.0108,28.9667,28.9755,145503.0
2015-06-15 10:35:00,32.8,32.87,32.79,32.83,75912.0,28.9843,29.0462,28.9755,29.0108,75912.0
2015-06-15 10:40:00,32.83,32.84,32.75,32.78,90796.0,29.0108,29.0197,28.9401,28.9667,90796.0
2015-06-15 10:45:00,32.77,32.81,32.76,32.76,115272.0,28.9578,28.9932,28.949,28.949,115272.0
2015-06-15 10:50:00,32.76,32.8,32.75,32.77,62806.0,28.949,28.9843,28.9401,28.9578,62806.0
2015-06-15 10:55:00,32.77,32.81,32.77,32.81,119975.0,28.9578,28.9932,28.9578,28.9932,119975.0
2015-06-15 11:00:00,32.81,32.89,32.81,32.89,234463.0,28.9932,29.0639,28.9932,29.0639,234463.0
2015-06-15 11:05:00,32.89,32.93,32.88,32.93,33410.0,29.0639,29.0992,29.055,29.0992,33410.0
2015-06-15 11:10:00,32.93,33.0,32.93,33.0,34922.0,29.0992,29.1611,29.0992,29.1611,34922.0
2015-06-15 11:15:00,33.0,33.04,32.99,33.04,56433.0,29.1611,29.1964,29.1522,29.1964,56433.0
2015-06-15 11:20:00,33.04,33.05,32.96,32.98,64546.0,29.1964,29.2052,29.1257,29.1434,64546.0
2015-06-15 11:25:00,32.99,32.99,32.92,32.93,46890.0,29.1522,29.1522,29.0904,29.0992,46890.0
2015-06-15 11:30:00,32.93,32.97,32.92,32.95,42892.0,29.0992,29.1345,29.0904,29.1169,42892.0
2015-06-15 11:35:00,32.95,32.96,32.93,32.95,41479.0,29.1169,29.1257,29.0992,29.1169,41479.0
2015-06-15 11:40:00,32.95,32.97,32.94,32.95,48844.0,29.1169,29.1345,29.108,29.1169,48844.0
2015-06-15 11:45:00,32.95,33.0,32.95,33.0,36994.0,29.1169,29.1611,29.1169,29.1611,36994.0
2015-06-15 11:50:00,33.0,33.05,32.99,33.03,37149.0,29.1611,29.2052,29.1522,29.1876,37149.0
2015-06-15 11:55:00,33.03,33.04,32.97,32.99,31829.0,29.1876,29.1964,29.1345,29.1522,31829.0
2015-06-15 12:00:00,32.99,33.0,32.97,32.99,26509.0,29.1522,29.1611,29.1345,29.1522,26509.0
2015-06-15 12:05:00,32.99,33.0,32.98,33.0,40596.0,29.1522,29.1611,29.1434,29.1611,40596.0
2015-06-15 12:10:00,33.0,33.02,33.0,33.01,47682.0,29.1611,29.1787,29.1611,29.1699,47682.0
2015-06-15 12:15:00,33.0,33.03,33.0,33.03,14959.0,29.1611,29.1876,29.1611,29.1876,14959.0
2015-06-15 12:20:00,33.03,33.05,33.02,33.04,23807.0,29.1876,29.2052,29.1787,29.1964,23807.0
2015-06-15 12:25:00,33.03,33.04,32.98,33.0,24654.0,29.1876,29.1964,29.1434,29.1611,24654.0
2015-06-15 12:30:00,33.0,33.03,33.0,33.02,11056.0,29.1611,29.1876,29.1611,29.1787,11056.0
2015-06-15 12:35:00,33.02,33.04,33.0,33.02,37830.0,29.1787,29.1964,29.1611,29.1787,37830.0
2015-06-15 12:40:00,33.03,33.05,33.01,33.03,57272.0,29.1876,29.2052,29.1699,29.1876,57272.0
2015-06-15 12:45:00,33.03,33.06,33.03,33.06,13990.0,29.1876,29.2141,29.1876,29.2141,13990.0
2015-06-15 12:50:00,33.06,33.07,33.05,33.05,42318.0,29.2141,29.2229,29.2052,29.2052,42318.0
2015-06-15 12:55:00,33.05,33.11,33.05,33.11,44299.0,29.2052,29.2583,29.2052,29.2583,44299.0
2015-06-15 13:00:00,33.11,33.12,33.09,33.11,28850.0,29.2583,29.2671,29.2406,29.2583,28850.0
2015-06-15 13:05:00,33.11,33.11,33.09,33.11,13118.0,29.2583,29.2583,29.2406,29.2583,13118.0
2015-06-15 13:10:00,33.11,33.11,33.07,33.1,18543.0,29.2583,29.2583,29.2229,29.2494,18543.0
2015-06-15 13:15:00,33.1,33.12,33.09,33.11,9152.0,29.2494,29.2671,29.2406,29.2583,9152.0
2015-06-15 13:20:00,33.11,33.11,33.08,33.08,28336.0,29.2583,29.2583,29.2318,29.2318,28336.0
2015-06-15 13:25:00,33.08,33.14,33.07,33.1,62960.0,29.2318,29.2848,29.2229,29.2494,62960.0
2015-06-15 13:30:00,33.11,33.12,33.09,33.11,17342.0,29.2583,29.2671,29.2406,29.2583,17342.0
2015-06-15 13:35:00,33.11,33.11,33.08,33.09,21346.0,29.2583,29.2583,29.2318,29.2406,21346.0
2015-06-15 13:40:00,33.08,33.1,33.05,33.1,47499.0,29.2318,29.2494,29.2052,29.2494,47499.0
2015-06-15 13:45:00,33.1,33.14,33.1,33.11,47308.0,29.2494,29.2848,29.2494,29.2583,47308.0
2015-06-15 13:50:00,33.11,33.21,33.09,33.11,104336.0,29.2583,29.3466,29.2406,29.2583,104336.0
2015-06-15 13:55:00,33.12,33.13,33.08,33.12,20379.0,29.2671,29.2759,29.2318,29.2671,20379.0
2015-06-15 14:00:00,33.12,33.12,33.08,33.11,32295.0,29.2671,29.2671,29.2318,29.2583,32295.0
2015-06-15 14:05:00,33.1,33.1,33.06,33.07,20432.0,29.2494,29.2494,29.2141,29.2229,20432.0
2015-06-15 14:10:00,33.06,33.13,33.06,33.11,26210.0,29.2141,29.2759,29.2141,29.2583,26210.0
2015-06-15 14:15:00,33.11,33.14,33.11,33.13,30044.0,29.2583,29.2848,29.2583,29.2759,30044.0
2015-06-15 14:20:00,33.13,33.13,33.11,33.11,30232.0,29.2759,29.2759,29.2583,29.2583,30232.0
2015-06-15 14:25:00,33.11,33.13,33.08,33.13,28351.0,29.2583,29.2759,29.2318,29.2759,28351.0
2015-06-15 14:30:00,33.13,33.13,33.06,33.08,34943.0,29.2759,29.2759,29.2141,29.2318,34943.0
2015-06-15 14:35:00,33.07,33.12,33.06,33.1,16743.0,29.2229,29.2671,29.2141,29.2494,16743.0
2015-06-15 14:40:00,33.1,33.12,33.07,33.12,12303.0,29.2494,29.2671,29.2229,29.2671,12303.0
2015-06-15 14:45:00,33.11,33.13,33.1,33.11,28806.0,29.2583,29.2759,29.2494,29.2583,28806.0
2015-06-15 14:50:00,33.11,33.12,33.06,33.07,78981.0,29.2583,29.2671,29.2141,29.2229,78981.0
2015-06-15 14:55:00,33.06,33.06,33.03,33.04,34483.0,29.2141,29.2141,29.1876,29.1964,34483.0
2015-06-15 15:00:00,33.04,33.06,33.02,33.05,47873.0,29.1964,29.2141,29.1787,29.2052,47873.0
2015-06-15 15:05:00,33.04,33.08,33.03,33.06,35591.0,29.1964,29.2318,29.1876,29.2141,35591.0
2015-06-15 15:10:00,33.05,33.06,33.04,33.06,21722.0,29.2052,29.2141,29.1964,29.2141,21722.0
2015-06-15 15:15:00,33.05,33.06,33.04,33.05,26166.0,29.2052,29.2141,29.1964,29.2052,26166.0
2015-06-15 15:20:00,33.05,33.09,33.05,33.05,50795.0,29.2052,29.2406,29.2052,29.2052,50795.0
2015-06-15 15:25:00,33.05,33.09,33.05,33.09,74664.0,29.2052,29.2406,29.2052,29.2406,74664.0
2015-06-15 15:30:00,33.08,33.08,33.06,33.07,61426.0,29.2318,29.2318,29.2141,29.2229,61426.0
2015-06-15 15:35:00,33.06,33.07,33.05,33.07,84976.0,29.2141,29.2229,29.2052,29.2229,84976.0
2015-06-15 15:40:00,33.07,33.11,33.06,33.09,106296.0,29.2229,29.2583,29.2141,29.2406,106296.0
2015-06-15 15:45:00,33.09,33.12,33.08,33.08,129905.0,29.2406,29.2671,29.2318,29.2318,129905.0
2015-06-15 15:50:00,33.08,33.09,33.05,33.07,180029.0,29.2318,29.2406,29.2052,29.2229,180029.0
2015-06-15 15:55:00,33.06,33.07,33.03,33.06,294714.0,29.2141,29.2229,29.1876,29.2141,294714.0
2015-06-16 09:30:00,32.94,33.18,32.93,33.16,177510.0,29.108,29.3201,29.0992,29.3024,177510.0
2015-06-16 09:35:00,33.16,33.35,33.16,33.31,61186.0,29.3024,29.4703,29.3024,29.435,61186.0
2015-06-16 09:40:00,33.33,33.33,33.14,33.14,125281.0,29.4527,29.4527,29.2848,29.2848,125281.0
2015-06-16 09:45:00,33.14,33.19,33.1,33.12,119511.0,29.2848,29.329,29.2494,29.2671,119511.0
2015-06-16 09:50:00,33.11,33.12,33.01,33.04,67509.0,29.2583,29.2671,29.1699,29.1964,67509.0
2015-06-16 09:55:00,33.05,33.16,33.05,33.09,59151.0,29.2052,29.3024,29.2052,29.2406,59151.0
2015-06-16 10:00:00,33.1,33.12,33.05,33.08,48010.0,29.2494,29.2671,29.2052,29.2318,48010.0
2015-06-16 10:05:00,33.08,33.12,33.0,33.01,143012.0,29.2318,29.2671,29.1611,29.1699,143012.0
2015-06-16 10:10:00,33.02,33.02,32.91,32.91,52539.0,29.1787,29.1787,29.0815,29.0815,52539.0
2015-06-16 10:15:00,32.91,32.98,32.9,32.93,55247.0,29.0815,29.1434,29.0727,29.0992,55247.0
2015-06-16 10:20:00,32.93,32.97,32.91,32.97,76286.0,29.0992,29.1345,29.0815,29.1345,76286.0
2015-06-16 10:25:00,32.96,32.97,32.92,32.94,51261.0,29.1257,29.1345,29.0904,29.108,51261.0
2015-06-16 10:30:00,32.94,33.02,32.93,32.99,54462.0,29.108,29.1787,29.0992,29.1522,54462.0
2015-06-16 10:35:00,33.0,33.06,32.99,33.05,140301.0,29.1611,29.2141,29.1522,29.2052,140301.0
2015-06-16 10:40:00,33.05,33.13,33.04,33.11,49537.0,29.2052,29.2759,29.1964,29.2583,49537.0
2015-06-16 10:45:00,33.11,33.15,33.1,33.14,36447.0,29.2583,29.2936,29.2494,29.2848,36447.0
2015-06-16 10:50:00,33.14,33.14,33.07,33.12,48174.0,29.2848,29.2848,29.2229,29.2671,48174.0
2015-06-16 10:55:00,33.11,33.12,33.07,33.11,65112.0,29.2583,29.2671,29.2229,29.2583,65112.0
2015-06-16 11:00:00,33.12,33.13,33.1,33.12,38437.0,29.2671,29.2759,29.2494,29.2671,38437.0
2015-06-16 11:05:00,33.12,33.12,33.08,33.09,233765.0,29.2671,29.2671,29.2318,29.2406,233765.0
2015-06-16 11:10:00,33.1,33.16,33.09,33.16,118467.0,29.2494,29.3024,29.2406,29.3024,118467.0
2015-06-16 11:15:00,33.16,33.18,33.13,33.15,76156.0,29.3024,29.3201,29.2759,29.2936,76156.0
2015-06-16 11:20:00,33.16,33.18,33.14,33.16,60466.0,29.3024,29.3201,29.2848,29.3024,60466.0
2015-06-16 11:25:00,33.18,33.21,33.17,33.2,49783.0,29.3201,29.3466,29.3113,29.3378,49783.0
2015-06-16 11:30:00,33.2,33.2,33.15,33.15,141241.0,29.3378,29.3378,29.2936,29.2936,141241.0
2015-06-16 11:35:00,33.15,33.15,33.12,33.13,53956.0,29.2936,29.2936,29.2671,29.2759,53956.0
2015-06-16 11:40:00,33.13,33.14,33.11,33.12,112865.0,29.2759,29.2848,29.2583,29.2671,112865.0
2015-06-16 11:45:00,33.12,33.18,33.11,33.17,60963.0,29.2671,29.3201,29.2583,29.3113,60963.0
2015-06-16 11:50:00,33.17,33.19,33.14,33.16,18023.0,29.3113,29.329,29.2848,29.3024,18023.0
2015-06-16 11:55:00,33.16,33.18,33.15,33.17,12559.0,29.3024,29.3201,29.2936,29.3113,12559.0
2015-06-16 12:00:00,33.18,33.19,33.16,33.19,19131.0,29.3201,29.329,29.3024,29.329,19131.0
2015-06-16 12:05:00,33.19,33.2,33.15,33.15,37036.0,29.329,29.3378,29.2936,29.2936,37036.0
2015-06-16 12:10:00,33.15,33.19,33.14,33.19,14641.0,29.2936,29.329,29.2848,29.329,14641.0
2015-06-16 12:15:00,33.18,33.2,33.17,33.2,31037.0,29.3201,29.3378,29.3113,29.3378,31037.0
2015-06-16 12:20:00,33.2,33.2,33.19,33.2,21898.0,29.3378,29.3378,29.329,29.3378,21898.0
2015-06-16 12:25:00,33.2,33.2,33.18,33.2,29735.0,29.3378,29.3378,29.3201,29.3378,29735.0
2015-06-16 12:30:00,33.2,33.21,33.18,33.2,62928.0,29.3378,29.3466,29.3201,29.3378,62928.0
2015-06-16 12:35:00,33.2,33.2,33.18,33.19,32923.0,29.3378,29.3378,29.3201,29.329,32923.0
2015-06-16 12:40:00,33.19,33.2,33.18,33.2,23846.0,29.329,29.3378,29.3201,29.3378,23846.0
2015-06-16 12:45:00,33.2,33.2,33.17,33.17,26211.0,29.3378,29.3378,29.3113,29.3113,26211.0
2015-06-16 12:50:00,33.17,33.19,33.17,33.18,21594.0,29.3113,29.329,29.3113,29.3201,21594.0
2015-06-16 12:55:00,33.18,33.19,33.17,33.19,20160.0,29.3201,29.329,29.3113,29.329,20160.0
2015-06-16 13:00:00,33.2,33.21,33.18,33.19,30342.0,29.3378,29.3466,29.3201,29.329,30342.0
2015-06-16 13:05:00,33.18,33.2,33.17,33.2,21085.0,29.3201,29.3378,29.3113,29.3378,21085.0
2015-06-16 13:10:00,33.19,33.2,33.18,33.19,34145.0,29.329,29.3378,29.3201,29.329,34145.0
2015-06-16 13:15:00,33.2,33.2,33.17,33.18,23856.0,29.3378,29.3378,29.3113,29.3201,23856.0
2015-06-16 13:20:00,33.19,33.2,33.18,33.2,25714.0,29.329,29.3378,29.3201,29.3378,25714.0
2015-06-16 13:25:00,33.2,33.2,33.18,33.2,90937.0,29.3378,29.3378,29.3201,29.3378,90937.0
2015-06-16 13:30:00,33.2,33.2,33.19,33.19,35463.0,29.3378,29.3378,29.329,29.329,35463.0
2015-06-16 13:35:00,33.2,33.21,33.18,33.19,295131.0,29.3378,29.3466,29.3201,29.329,295131.0
2015-06-16 13:40:00,33.2,33.2,33.18,33.19,22819.0,29.3378,29.3378,29.3201,29.329,22819.0
2015-06-16 13:45:00,33.18,33.19,33.18,33.19,45980.0,29.3201,29.329,29.3201,29.329,45980.0
2015-06-16 13:50:00,33.18,33.19,33.17,33.17,33379.0,29.3201,29.329,29.3113,29.3113,33379.0
2015-06-16 13:55:00,33.18,33.18,33.16,33.17,27378.0,29.3201,29.3201,29.3024,29.3113,27378.0
2015-06-16 14:00:00,33.16,33.17,33.14,33.16,54704.0,29.3024,29.3113,29.2848,29.3024,54704.0
2015-06-16 14:05:00,33.16,33.18,33.15,33.17,27769.0,29.3024,29.3201,29.2936,29.3113,27769.0
2015-06-16 14:10:00,33.18,33.18,33.16,33.17,42883.0,29.3201,29.3201,29.3024,29.3113,42883.0
2015-06-16 14:15:00,33.16,33.17,33.14,33.16,54473.0,29.3024,29.3113,29.2848,29.3024,54473.0
2015-06-16 14:20:00,33.17,33.18,33.16,33.18,74314.0,29.3113,29.3201,29.3024,29.3201,74314.0
2015-06-16 14:25:00,33.18,33.19,33.17,33.18,41753.0,29.3201,29.329,29.3113,29.3201,41753.0
2015-06-16 14:30:00,33.18,33.21,33.17,33.2,122487.0,29.3201,29.3466,29.3113,29.3378,122487.0
2015-06-16 14:35:00,33.2,33.22,33.19,33.21,143056.0,29.3378,29.3555,29.329,29.3466,143056.0
2015-06-16 14:40:00,33.2,33.23,33.19,33.21,49525.0,29.3378,29.3643,29.329,29.3466,49525.0
2015-06-16 14:45:00,33.2,33.23,33.19,33.23,77734.0,29.3378,29.3643,29.329,29.3643,77734.0
2015-06-16 14:50:00,33.23,33.24,33.19,33.2,61054.0,29.3643,29.3731,29.329,29.3378,61054.0
2015-06-16 14:55:00,33.19,33.2,33.19,33.2,21125.0,29.329,29.3378,29.329,29.3378,21125.0
2015-06-16 15:00:00,33.2,33.24,33.18,33.24,185348.0,29.3378,29.3731,29.3201,29.3731,185348.0
2015-06-16 15:05:00,33.23,33.26,33.22,33.25,67762.0,29.3643,29.3908,29.3555,29.382,67762.0
2015-06-16 15:10:00,33.25,33.29,33.24,33.26,131418.0,29.382,29.4173,29.3731,29.3908,131418.0
2015-06-16 15:15:00,33.26,33.27,33.24,33.25,35627.0,29.3908,29.3997,29.3731,29.382,35627.0
2015-06-16 15:20:00,33.25,33.27,33.23,33.27,94429.0,29.382,29.3997,29.3643,29.3997,94429.0
2015-06-16 15:25:00,33.27,33.27,33.23,33.25,92662.0,29.3997,29.3997,29.3643,29.382,92662.0
2015-06-16 15:30:00,33.25,33.27,33.24,33.26,67265.0,29.382,29.3997,29.3731,29.3908,67265.0
2015-06-16 15:35:00,33.25,33.27,33.25,33.27,31335.0,29.382,29.3997,29.382,29.3997,31335.0
2015-06-16 15:40:00,33.26,33.27,33.22,33.22,63427.0,29.3908,29.3997,29.3555,29.3555,63427.0
2015-06-16 15:45:00,33.23,33.28,33.22,33.25,180936.0,29.3643,29.4085,29.3555,29.382,180936.0
2015-06-16 15:50:00,33.24,33.25,33.2,33.21,171662.0,29.3731,29.382,29.3378,29.3466,171662.0
2015-06-16 15:55:00,33.2,33.25,33.19,33.25,279173.0,29.3378,29.382,29.329,29.382,279173.0
2015-06-17 09:30:00,33.37,33.46,33.36,33.46,45524.0,29.488,29.5675,29.4792,29.5675,45524.0
2015-06-17 09:35:00,33.45,33.5,33.39,33.49,62024.0,29.5587,29.6029,29.5057,29.5941,62024.0
2015-06-17 09:40:00,33.5,33.54,33.44,33.46,174187.0,29.6029,29.6382,29.5499,29.5675,174187.0
2015-06-17 09:45:00,33.46,33.48,33.38,33.43,190896.0,29.5675,29.5852,29.4969,29.541,190896.0
2015-06-17 09:50:00,33.45,33.45,33.35,33.37,51807.0,29.5587,29.5587,29.4703,29.488,51807.0
2015-06-17 09:55:00,33.38,33.42,33.36,33.37,47959.0,29.4969,29.5322,29.4792,29.488,47959.0
2015-06-17 10:00:00,33.37,33.43,33.37,33.43,36073.0,29.488,29.541,29.488,29.541,36073.0
2015-06-17 10:05:00,33.42,33.43,33.36,33.4,38661.0,29.5322,29.541,29.4792,29.5145,38661.0
2015-06-17 10:10:00,33.41,33.46,33.38,33.45,205476.0,29.5234,29.5675,29.4969,29.5587,205476.0
2015-06-17 10:15:00,33.45,33.45,33.4,33.41,82208.0,29.5587,29.5587,29.5145,29.5234,82208.0
2015-06-17 10:20:00,33.41,33.43,33.4,33.4,42755.0,29.5234,29.541,29.5145,29.5145,42755.0
2015-06-17 10:25:00,33.41,33.47,33.39,33.43,81743.0,29.5234,29.5764,29.5057,29.541,81743.0
2015-06-17 10:30:00,33.42,33.42,33.4,33.42,22344.0,29.5322,29.5322,29.5145,29.5322,22344.0
2015-06-17 10:35:00,33.42,33.44,33.41,33.41,27534.0,29.5322,29.5499,29.5234,29.5234,27534.0
2015-06-17 10:40:00,33.41,33.44,33.4,33.43,62622.0,29.5234,29.5499,29.5145,29.541,62622.0
2015-06-17 10:45:00,33.43,33.44,33.4,33.43,28284.0,29.541,29.5499,29.5145,29.541,28284.0
2015-06-17 10:50:00,33.43,33.44,33.4,33.43,37714.0,29.541,29.5499,29.5145,29.541,37714.0
2015-06-17 10:55:00,33.42,33.44,33.4,33.43,19923.0,29.5322,29.5499,29.5145,29.541,19923.0
2015-06-17 11:00:00,33.43,33.44,33.42,33.43,17053.0,29.541,29.5499,29.5322,29.541,17053.0
2015-06-17 11:05:00,33.43,33.43,33.4,33.42,21182.0,29.541,29.541,29.5145,29.5322,21182.0
2015-06-17 11:10:00,33.41,33.43,33.4,33.43,53438.0,29.5234,29.541,29.5145,29.541,53438.0
2015-06-17 11:15:00,33.43,33.43,33.4,33.41,21543.0,29.541,29.541,29.5145,29.5234,21543.0
2015-06-17 11:20:00,33.4,33.42,33.39,33.41,79590.0,29.5145,29.5322,29.5057,29.5234,79590.0
2015-06-17 11:25:00,33.41,33.42,33.36,33.37,44208.0,29.5234,29.5322,29.4792,29.488,44208.0
2015-06-17 11:30:00,33.37,33.38,33.34,33.38,44637.0,29.488,29.4969,29.4615,29.4969,44637.0
2015-06-17 11:35:00,33.38,33.4,33.37,33.38,27573.0,29.4969,29.5145,29.488,29.4969,27573.0
2015-06-17 11:40:00,33.38,33.39,33.37,33.38,33930.0,29.4969,29.5057,29.488,29.4969,33930.0
2015-06-17 11:45:00,33.38,33.42,33.36,33.41,41852.0,29.4969,29.5322,29.4792,29.5234,41852.0
2015-06-17 11:50:00,33.41,33.43,33.4,33.43,42996.0,29.5234,29.541,29.5145,29.541,42996.0
2015-06-17 11:55:00,33.42,33.44,33.41,33.44,20345.0,29.5322,29.5499,29.5234,29.5499,20345.0
2015-06-17 12:00:00,33.43,33.44,33.41,33.44,33114.0,29.541,29.5499,29.5234,29.5499,33114.0
2015-06-17 12:05:00,33.44,33.44,33.37,33.4,52593.0,29.5499,29.5499,29.488,29.5145,52593.0
2015-06-17 12:10:00,33.39,33.4,33.36,33.37,41973.0,29.5057,29.5145,29.4792,29.488,41973.0
2015-06-17 12:15:00,33.36,33.36,33.32,33.33,24069.0,29.4792,29.4792,29.4438,29.4527,24069.0
2015-06-17 12:20:00,33.33,33.38,33.33,33.38,19153.0,29.4527,29.4969,29.4527,29.4969,19153.0
2015-06-17 12:25:00,33.37,33.4,33.37,33.4,11360.0,29.488,29.5145,29.488,29.5145,11360.0
2015-06-17 12:30:00,33.39,33.41,33.38,33.41,15354.0,29.5057,29.5234,29.4969,29.5234,15354.0
2015-06-17 12:35:00,33.41,33.43,33.4,33.43,20972.0,29.5234,29.541,29.5145,29.541,20972.0
2015-06-17 12:40:00,33.42,33.44,33.35,33.37,57019.0,29.5322,29.5499,29.4703,29.488,57019.0
2015-06-17 12:45:00,33.37,33.37,33.34,33.35,27818.0,29.488,29.488,29.4615,29.4703,27818.0
2015-06-17 12:50:00,33.34,33.36,33.32,33.33,45022.0,29.4615,29.4792,29.4438,29.4527,45022.0
2015-06-17 12:55:00,33.33,33.36,33.3,33.35,25491.0,29.4527,29.4792,29.4262,29.4703,25491.0
2015-06-17 13:00:00,33.35,33.36,33.32,33.36,11048.0,29.4703,29.4792,29.4438,29.4792,11048.0
2015-06-17 13:05:00,33.35,33.37,33.34,33.36,16912.0,29.4703,29.488,29.4615,29.4792,16912.0
2015-06-17 13:10:00,33.37,33.41,33.37,33.4,77678.0,29.488,29.5234,29.488,29.5145,77678.0
2015-06-17 13:15:00,33.4,33.4,33.38,33.4,18652.0,29.5145,29.5145,29.4969,29.5145,18652.0
2015-06-17 13:20:00,33.39,33.41,33.38,33.41,60642.0,29.5057,29.5234,29.4969,29.5234,60642.0
2015-06-17 13:25:00,33.41,33.42,33.4,33.41,21367.0,29.5234,29.5322,29.5145,29.5234,21367.0
2015-06-17 13:30:00,33.4,33.41,33.39,33.41,22788.0,29.5145,29.5234,29.5057,29.5234,22788.0
2015-06-17 13:35:00,33.41,33.42,33.39,33.41,30577.0,29.5234,29.5322,29.5057,29.5234,30577.0
2015-06-17 13:40:00,33.42,33.44,33.4,33.44,28090.0,29.5322,29.5499,29.5145,29.5499,28090.0
2015-06-17 13:45:00,33.44,33.44,33.38,33.38,114871.0,29.5499,29.5499,29.4969,29.4969,114871.0
2015-06-17 13:50:00,33.39,33.41,33.37,33.41,74455.0,29.5057,29.5234,29.488,29.5234,74455.0
2015-06-17 13:55:00,33.41,33.43,33.38,33.39,58993.0,29.5234,29.541,29.4969,29.5057,58993.0
2015-06-17 14:00:00,33.37,33.54,33.32,33.52,338936.0,29.488,29.6382,29.4438,29.6206,338936.0
2015-06-17 14:05:00,33.52,33.59,33.47,33.51,149007.0,29.6206,29.6824,29.5764,29.6117,149007.0
2015-06-17 14:10:00,33.52,33.53,33.31,33.32,226386.0,29.6206,29.6294,29.435,29.4438,226386.0
2015-06-17 14:15:00,33.32,33.37,33.25,33.26,267530.0,29.4438,29.488,29.382,29.3908,267530.0
2015-06-17 14:20:00,33.26,33.29,33.13,33.2,240298.0,29.3908,29.4173,29.2759,29.3378,240298.0
2015-06-17 14:25:00,33.2,33.23,33.19,33.21,109607.0,29.3378,29.3643,29.329,29.3466,109607.0
2015-06-17 14:30:00,33.2,33.32,33.19,33.29,128715.0,29.3378,29.4438,29.329,29.4173,128715.0
2015-06-17 14:35:00,33.29,33.32,33.25,33.32,116570.0,29.4173,29.4438,29.382,29.4438,116570.0
2015-06-17 14:40:00,33.31,33.44,33.31,33.39,271191.0,29.435,29.5499,29.435,29.5057,271191.0
2015-06-17 14:45:00,33.4,33.43,33.37,33.38,241878.0,29.5145,29.541,29.488,29.4969,241878.0
2015-06-17 14:50:00,33.39,33.39,33.31,33.31,140802.0,29.5057,29.5057,29.435,29.435,140802.0
2015-06-17 14:55:00,33.31,33.31,33.18,33.21,119720.0,29.435,29.435,29.3201,29.3466,119720.0
2015-06-17 15:00:00,33.21,33.27,33.18,33.2,198598.0,29.3466,29.3997,29.3201,29.3378,198598.0
2015-06-17 15:05:00,33.21,33.24,33.12,33.12,79007.0,29.3466,29.3731,29.2671,29.2671,79007.0
2015-06-17 15:10:00,33.12,33.18,33.1,33.16,90266.0,29.2671,29.3201,29.2494,29.3024,90266.0
2015-06-17 15:15:00,33.16,33.16,33.12,33.13,157234.0,29.3024,29.3024,29.2671,29.2759,157234.0
2015-06-17 15:20:00,33.14,33.2,33.13,33.17,87224.0,29.2848,29.3378,29.2759,29.3113,87224.0
2015-06-17 15:25:00,33.16,33.18,33.13,33.13,154948.0,29.3024,29.3201,29.2759,29.2759,154948.0
2015-06-17 15:30:00,33.13,33.14,33.02,33.03,271787.0,29.2759,29.2848,29.1787,29.1876,271787.0
2015-06-17 15:35:00,33.03,33.06,33.0,33.06,167431.0,29.1876,29.2141,29.1611,29.2141,167431.0
2015-06-17 15:40:00,33.05,33.06,33.0,33.02,222630.0,29.2052,29.2141,29.1611,29.1787,222630.0
2015-06-17 15:45:00,33.02,33.03,32.98,32.99,162109.0,29.1787,29.1876,29.1434,29.1522,162109.0
2015-06-17 15:50:00,32.99,33.08,32.99,33.08,238903.0,29.1522,29.2318,29.1522,29.2318,238903.0
2015-06-17 15:55:00,33.08,33.08,33.06,33.07,345069.0,29.2318,29.2318,29.2141,29.2229,345069.0
2015-06-18 09:30:00,33.15,33.27,32.89,32.89,305563.0,29.2936,29.3997,29.0639,29.0639,305563.0
2015-06-18 09:35:00,32.89,32.93,32.74,32.86,222320.0,29.0639,29.0992,28.9313,29.0373,222320.0
2015-06-18 09:40:00,32.86,32.9,32.59,32.62,286468.0,29.0373,29.0727,28.7988,28.8253,286468.0
2015-06-18 09:45:00,32.62,32.74,32.61,32.71,443265.0,28.8253,28.9313,28.8164,28.9048,443265.0
2015-06-18 09:50:00,32.7,32.8,32.7,32.73,291573.0,28.896,28.9843,28.896,28.9225,291573.0
2015-06-18 09:55:00,32.73,32.84,32.73,32.82,114105.0,28.9225,29.0197,28.9225,29.002,114105.0
2015-06-18 10:00:00,32.82,32.98,32.82,32.92,290362.0,29.002,29.1434,29.002,29.0904,290362.0
2015-06-18 10:05:00,32.93,33.06,32.92,33.03,266815.0,29.0992,29.2141,29.0904,29.1876,266815.0
2015-06-18 10:10:00,33.04,33.04,32.85,32.85,193394.0,29.1964,29.1964,29.0285,29.0285,193394.0
2015-06-18 10:15:00,32.85,32.97,32.84,32.96,79077.0,29.0285,29.1345,29.0197,29.1257,79077.0
2015-06-18 10:20:00,32.96,33.01,32.94,33.0,56376.0,29.1257,29.1699,29.108,29.1611,56376.0
2015-06-18 10:25:00,32.99,33.01,32.95,32.97,58972.0,29.1522,29.1699,29.1169,29.1345,58972.0
2015-06-18 10:30:00,32.97,32.99,32.83,32.87,163561.0,29.1345,29.1522,29.0108,29.0462,163561.0
2015-06-18 10:35:00,32.88,32.96,32.87,32.96,75916.0,29.055,29.1257,29.0462,29.1257,75916.0
2015-06-18 10:40:00,32.96,32.99,32.94,32.98,60073.0,29.1257,29.1522,29.108,29.1434,60073.0
2015-06-18 10:45:00,32.98,33.08,32.98,33.06,69003.0,29.1434,29.2318,29.1434,29.2141,69003.0
2015-06-18 10:50:00,33.05,33.09,33.03,33.04,55272.0,29.2052,29.2406,29.1876,29.1964,55272.0
2015-06-18 10:55:00,33.04,33.05,32.94,32.95,92152.0,29.1964,29.2052,29.108,29.1169,92152.0
2015-06-18 11:00:00,32.96,33.0,32.95,33.0,134012.0,29.1257,29.1611,29.1169,29.1611,134012.0
2015-06-18 11:05:00,33.01,33.04,32.96,32.97,109290.0,29.1699,29.1964,29.1257,29.1345,109290.0
2015-06-18 11:10:00,32.98,33.05,32.97,33.04,57849.0,29.1434,29.2052,29.1345,29.1964,57849.0
2015-06-18 11:15:00,33.05,33.06,32.99,33.0,95229.0,29.2052,29.2141,29.1522,29.1611,95229.0
2015-06-18 11:20:00,32.99,33.02,32.96,32.97,51582.0,29.1522,29.1787,29.1257,29.1345,51582.0
2015-06-18 11:25:00,32.97,33.02,32.96,33.02,38007.0,29.1345,29.1787,29.1257,29.1787,38007.0
2015-06-18 11:30:00,33.02,33.07,33.01,33.03,73976.0,29.1787,29.2229,29.1699,29.1876,73976.0
2015-06-18 11:35:00,33.02,33.04,32.97,32.97,91704.0,29.1787,29.1964,29.1345,29.1345,91704.0
2015-06-18 11:40:00,32.97,32.98,32.89,32.9,235003.0,29.1345,29.1434,29.0639,29.0727,235003.0
2015-06-18 11:45:00,32.91,32.96,32.9,32.9,74041.0,29.0815,29.1257,29.0727,29.0727,74041.0
2015-06-18 11:50:00,32.9,32.92,32.89,32.9,65557.0,29.0727,29.0904,29.0639,29.0727,65557.0
2015-06-18 11:55:00,32.9,32.9,32.87,32.88,121494.0,29.0727,29.0727,29.0462,29.055,121494.0
2015-06-18 12:00:00,32.88,32.96,32.87,32.93,60673.0,29.055,29.1257,29.0462,29.0992,60673.0
2015-06-18 12:05:00,32.93,32.93,32.88,32.93,62523.0,29.0992,29.0992,29.055,29.0992,62523.0
2015-06-18 12:10:00,32.93,32.95,32.91,32.91,80113.0,29.0992,29.1169,29.0815,29.0815,80113.0
2015-06-18 12:15:00,32.91,32.92,32.88,32.88,36891.0,29.0815,29.0904,29.055,29.055,36891.0
2015-06-18 12:20:00,32.88,33.0,32.88,32.99,99259.0,29.055,29.1611,29.055,29.1522,99259.0
2015-06-18 12:25:00,32.98,33.0,32.97,32.98,42296.0,29.1434,29.1611,29.1345,29.1434,42296.0
2015-06-18 12:30:00,32.98,33.0,32.97,33.0,95330.0,29.1434,29.1611,29.1345,29.1611,95330.0
2015-06-18 12:35:00,33.0,33.02,32.89,32.9,216835.0,29.1611,29.1787,29.0639,29.0727,216835.0
2015-06-18 12:40:00,32.91,32.96,32.9,32.93,109743.0,29.0815,29.1257,29.0727,29.0992,109743.0
2015-06-18 12:45:00,32.93,32.94,32.9,32.93,54711.0,29.0992,29.108,29.0727,29.0992,54711.0
2015-06-18 12:50:00,32.92,32.94,32.92,32.93,27307.0,29.0904,29.108,29.0904,29.0992,27307.0
2015-06-18 12:55:00,32.92,32.93,32.88,32.88,40881.0,29.0904,29.0992,29.055,29.055,40881.0
2015-06-18 13:00:00,32.89,32.99,32.88,32.98,44317.0,29.0639,29.1522,29.055,29.1434,44317.0
2015-06-18 13:05:00,32.99,33.0,32.93,32.94,81028.0,29.1522,29.1611,29.0992,29.108,81028.0
2015-06-18 13:10:00,32.94,32.98,32.94,32.97,40437.0,29.108,29.1434,29.108,29.1345,40437.0
2015-06-18 13:15:00,32.97,32.98,32.95,32.95,39912.0,29.1345,29.1434,29.1169,29.1169,39912.0
2015-06-18 13:20:00,32.95,32.96,32.91,32.92,42319.0,29.1169,29.1257,29.0815,29.0904,42319.0
2015-06-18 13:25:00,32.93,32.98,32.92,32.96,36503.0,29.0992,29.1434,29.0904,29.1257,36503.0
2015-06-18 13:30:00,32.96,32.97,32.93,32.94,47391.0,29.1257,29.1345,29.0992,29.108,47391.0
2015-06-18 13:35:00,32.95,32.98,32.94,32.96,33564.0,29.1169,29.1434,29.108,29.1257,33564.0
2015-06-18 13:40:00,32.95,32.98,32.95,32.97,45147.0,29.1169,29.1434,29.1169,29.1345,45147.0
2015-06-18 13:45:00,32.98,32.99,32.93,32.93,42821.0,29.1434,29.1522,29.0992,29.0992,42821.0
2015-06-18 13:50:00,32.93,32.96,32.93,32.94,35444.0,29.0992,29.1257,29.0992,29.108,35444.0
2015-06-18 13:55:00,32.95,32.98,32.94,32.96,44458.0,29.1169,29.1434,29.108,29.1257,44458.0
2015-06-18 14:00:00,32.97,32.98,32.95,32.97,43997.0,29.1345,29.1434,29.1169,29.1345,43997.0
2015-06-18 14:05:00,32.97,33.0,32.97,32.98,40272.0,29.1345,29.1611,29.1345,29.1434,40272.0
2015-06-18 14:10:00,32.98,33.0,32.96,32.98,69215.0,29.1434,29.1611,29.1257,29.1434,69215.0
2015-06-18 14:15:00,32.98,33.0,32.97,32.97,75076.0,29.1434,29.1611,29.1345,29.1345,75076.0
2015-06-18 14:20:00,32.97,32.98,32.95,32.97,64603.0,29.1345,29.1434,29.1169,29.1345,64603.0
2015-06-18 14:25:00,32.96,32.97,32.92,32.92,52612.0,29.1257,29.1345,29.0904,29.0904,52612.0
2015-06-18 14:30:00,32.92,32.99,32.91,32.99,108187.0,29.0904,29.1522,29.0815,29.1522,108187.0
2015-06-18 14:35:00,32.99,33.01,32.98,32.99,60378.0,29.1522,29.1699,29.1434,29.1522,60378.0
2015-06-18 14:40:00,33.0,33.0,32.98,32.98,38144.0,29.1611,29.1611,29.1434,29.1434,38144.0
2015-06-18 14:45:00,32.98,32.99,32.96,32.96,59376.0,29.1434,29.1522,29.1257,29.1257,59376.0
2015-06-18 14:50:00,32.96,32.98,32.94,32.96,71471.0,29.1257,29.1434,29.108,29.1257,71471.0
2015-06-18 14:55:00,32.95,32.98,32.95,32.97,23090.0,29.1169,29.1434,29.1169,29.1345,23090.0
2015-06-18 15:00:00,32.97,32.98,32.94,32.95,38548.0,29.1345,29.1434,29.108,29.1169,38548.0
2015-06-18 15:05:00,32.96,32.98,32.94,32.95,30043.0,29.1257,29.1434,29.108,29.1169,30043.0
2015-06-18 15:10:00,32.94,32.98,32.94,32.98,20642.0,29.108,29.1434,29.108,29.1434,20642.0
2015-06-18 15:15:00,32.98,33.01,32.97,33.01,84310.0,29.1434,29.1699,29.1345,29.1699,84310.0
2015-06-18 15:20:00,33.01,33.01,32.95,32.96,242341.0,29.1699,29.1699,29.1169,29.1257,242341.0
2015-06-18 15:25:00,32.97,33.04,32.96,33.04,158091.0,29.1345,29.1964,29.1257,29.1964,158091.0
2015-06-18 15:30:00,33.04,33.05,33.03,33.05,105100.0,29.1964,29.2052,29.1876,29.2052,105100.0
2015-06-18 15:35:00,33.05,33.05,33.0,33.0,144877.0,29.2052,29.2052,29.1611,29.1611,144877.0
2015-06-18 15:40:00,33.01,33.03,33.0,33.03,98664.0,29.1699,29.1876,29.1611,29.1876,98664.0
2015-06-18 15:45:00,33.02,33.03,33.0,33.02,176444.0,29.1787,29.1876,29.1611,29.1787,176444.0
2015-06-18 15:50:00,33.01,33.04,33.01,33.02,315203.0,29.1699,29.1964,29.1699,29.1787,315203.0
2015-06-18 15:55:00,33.02,33.07,33.02,33.06,599341.0,29.1787,29.2229,29.1787,29.2141,599341.0
2015-06-19 09:30:00,32.85,32.97,32.84,32.9,983780.0,29.0285,29.1345,29.0197,29.0727,983780.0
2015-06-19 09:35:00,32.89,32.98,32.75,32.8,146042.0,29.0639,29.1434,28.9401,28.9843,146042.0
2015-06-19 09:40:00,32.8,32.81,32.72,32.78,60542.0,28.9843,28.9932,28.9136,28.9667,60542.0
2015-06-19 09:45:00,32.77,32.83,32.75,32.78,117698.0,28.9578,29.0108,28.9401,28.9667,117698.0
2015-06-19 09:50:00,32.78,32.9,32.77,32.9,56515.0,28.9667,29.0727,28.9578,29.0727,56515.0
2015-06-19 09:55:00,32.9,32.93,32.86,32.89,55734.0,29.0727,29.0992,29.0373,29.0639,55734.0
2015-06-19 10:00:00,32.89,33.01,32.88,32.98,82249.0,29.0639,29.1699,29.055,29.1434,82249.0
2015-06-19 10:05:00,32.99,33.02,32.96,32.98,41400.0,29.1522,29.1787,29.1257,29.1434,41400.0
2015-06-19 10:10:00,32.98,32.98,32.9,32.91,45063.0,29.1434,29.1434,29.0727,29.0815,45063.0
2015-06-19 10:15:00,32.91,32.92,32.85,32.87,49811.0,29.0815,29.0904,29.0285,29.0462,49811.0
2015-06-19 10:20:00,32.87,32.93,32.86,32.9,32217.0,29.0462,29.0992,29.0373,29.0727,32217.0
2015-06-19 10:25:00,32.89,32.93,32.89,32.92,54412.0,29.0639,29.0992,29.0639,29.0904,54412.0
2015-06-19 10:30:00,32.91,32.96,32.9,32.94,44931.0,29.0815,29.1257,29.0727,29.108,44931.0
2015-06-19 10:35:00,32.94,32.99,32.93,32.94,43250.0,29.108,29.1522,29.0992,29.108,43250.0
2015-06-19 10:40:00,32.94,32.97,32.92,32.93,17828.0,29.108,29.1345,29.0904,29.0992,17828.0
2015-06-19 10:45:00,32.94,32.95,32.87,32.91,52369.0,29.108,29.1169,29.0462,29.0815,52369.0
2015-06-19 10:50:00,32.9,32.91,32.86,32.87,40304.0,29.0727,29.0815,29.0373,29.0462,40304.0
2015-06-19 10:55:00,32.87,32.9,32.86,32.9,37544.0,29.0462,29.0727,29.0373,29.0727,37544.0
2015-06-19 11:00:00,32.89,32.91,32.86,32.89,57992.0,29.0639,29.0815,29.0373,29.0639,57992.0
2015-06-19 11:05:00,32.89,32.89,32.85,32.86,43541.0,29.0639,29.0639,29.0285,29.0373,43541.0
2015-06-19 11:10:00,32.85,32.87,32.81,32.81,43158.0,29.0285,29.0462,28.9932,28.9932,43158.0
2015-06-19 11:15:00,32.81,32.82,32.77,32.77,72991.0,28.9932,29.002,28.9578,28.9578,72991.0
2015-06-19 11:20:00,32.77,32.79,32.77,32.79,73741.0,28.9578,28.9755,28.9578,28.9755,73741.0
2015-06-19 11:25:00,32.79,32.79,32.77,32.78,64356.0,28.9755,28.9755,28.9578,28.9667,64356.0
2015-06-19 11:30:00,32.78,32.8,32.76,32.77,64450.0,28.9667,28.9843,28.949,28.9578,64450.0
2015-06-19 11:35:00,32.77,32.78,32.75,32.77,36914.0,28.9578,28.9667,28.9401,28.9578,36914.0
2015-06-19 11:40:00,32.76,32.77,32.73,32.73,37894.0,28.949,28.9578,28.9225,28.9225,37894.0
2015-06-19 11:45:00,32.73,32.74,32.67,32.68,87917.0,28.9225,28.9313,28.8694,28.8783,87917.0
2015-06-19 11:50:00,32.68,32.71,32.66,32.71,62114.0,28.8783,28.9048,28.8606,28.9048,62114.0
2015-06-19 11:55:00,32.71,32.71,32.68,32.69,27680.0,28.9048,28.9048,28.8783,28.8871,27680.0
2015-06-19 12:00:00,32.69,32.7,32.64,32.67,45889.0,28.8871,28.896,28.8429,28.8694,45889.0
2015-06-19 12:05:00,32.68,32.68,32.63,32.66,39227.0,28.8783,28.8783,28.8341,28.8606,39227.0
2015-06-19 12:10:00,32.66,32.69,32.65,32.68,24711.0,28.8606,28.8871,28.8518,28.8783,24711.0
2015-06-19 12:15:00,32.68,32.68,32.64,32.65,26695.0,28.8783,28.8783,28.8429,28.8518,26695.0
2015-06-19 12:20:00,32.65,32.66,32.63,32.63,38181.0,28.8518,28.8606,28.8341,28.8341,38181.0
2015-06-19 12:25:00,32.63,32.66,32.62,32.62,112553.0,28.8341,28.8606,28.8253,28.8253,112553.0
2015-06-19 12:30:00,32.62,32.64,32.59,32.63,124581.0,28.8253,28.8429,28.7988,28.8341,124581.0
2015-06-19 12:35:00,32.63,32.64,32.61,32.62,52415.0,28.8341,28.8429,28.8164,28.8253,52415.0
2015-06-19 12:40:00,32.63,32.63,32.62,32.63,10396.0,28.8341,28.8341,28.8253,28.8341,10396.0
2015-06-19 12:45:00,32.62,32.66,32.62,32.65,60158.0,28.8253,28.8606,28.8253,28.8518,60158.0
2015-06-19 12:50:00,32.66,32.66,32.63,32.65,161873.0,28.8606,28.8606,28.8341,28.8518,161873.0
2015-06-19 12:55:00,32.65,32.65,32.63,32.64,20216.0,28.8518,28.8518,28.8341,28.8429,20216.0
2015-06-19 13:00:00,32.64,32.68,32.63,32.65,103946.0,28.8429,28.8783,28.8341,28.8518,103946.0
2015-06-19 13:05:00,32.65,32.65,32.64,32.64,8869.0,28.8518,28.8518,28.8429,28.8429,8869.0
2015-06-19 13:10:00,32.65,32.66,32.64,32.65,25956.0,28.8518,28.8606,28.8429,28.8518,25956.0
2015-06-19 13:15:00,32.65,32.66,32.65,32.66,13742.0,28.8518,28.8606,28.8518,28.8606,13742.0
2015-06-19 13:20:00,32.65,32.66,32.62,32.64,97323.0,28.8518,28.8606,28.8253,28.8429,97323.0
2015-06-19 13:25:00,32.64,32.65,32.63,32.65,47068.0,28.8429,28.8518,28.8341,28.8518,47068.0
2015-06-19 13:30:00,32.65,32.69,32.64,32.68,42214.0,28.8518,28.8871,28.8429,28.8783,42214.0
2015-06-19 13:35:00,32.69,32.72,32.67,32.7,170054.0,28.8871,28.9136,28.8694,28.896,170054.0
2015-06-19 13:40:00,32.7,32.71,32.69,32.7,56726.0,28.896,28.9048,28.8871,28.896,56726.0
2015-06-19 13:45:00,32.69,32.71,32.69,32.7,35021.0,28.8871,28.9048,28.8871,28.896,35021.0
2015-06-19 13:50:00,32.7,32.7,32.67,32.68,51649.0,28.896,28.896,28.8694,28.8783,51649.0
2015-06-19 13:55:00,32.68,32.7,32.67,32.68,44052.0,28.8783,28.896,28.8694,28.8783,44052.0
2015-06-19 14:00:00,32.68,32.68,32.65,32.66,87098.0,28.8783,28.8783,28.8518,28.8606,87098.0
2015-06-19 14:05:00,32.66,32.67,32.65,32.66,29061.0,28.8606,28.8694,28.8518,28.8606,29061.0
2015-06-19 14:10:00,32.65,32.67,32.65,32.67,53943.0,28.8518,28.8694,28.8518,28.8694,53943.0
2015-06-19 14:15:00,32.67,32.67,32.66,32.66,12397.0,28.8694,28.8694,28.8606,28.8606,12397.0
2015-06-19 14:20:00,32.66,32.67,32.63,32.65,127207.0,28.8606,28.8694,28.8341,28.8518,127207.0
2015-06-19 14:25:00,32.65,32.67,32.63,32.67,61396.0,28.8518,28.8694,28.8341,28.8694,61396.0
2015-06-19 14:30:00,32.67,32.67,32.63,32.66,42064.0,28.8694,28.8694,28.8341,28.8606,42064.0
2015-06-19 14:35:00,32.67,32.67,32.64,32.65,45486.0,28.8694,28.8694,28.8429,28.8518,45486.0
2015-06-19 14:40:00,32.65,32.66,32.64,32.65,31641.0,28.8518,28.8606,28.8429,28.8518,31641.0
2015-06-19 14:45:00,32.65,32.65,32.62,32.63,82725.0,28.8518,28.8518,28.8253,28.8341,82725.0
2015-06-19 14:50:00,32.63,32.63,32.61,32.61,11608.0,28.8341,28.8341,28.8164,28.8164,11608.0
2015-06-19 14:55:00,32.61,32.64,32.61,32.64,50951.0,28.8164,28.8429,28.8164,28.8429,50951.0
2015-06-19 15:00:00,32.63,32.64,32.62,32.63,35353.0,28.8341,28.8429,28.8253,28.8341,35353.0
2015-06-19 15:05:00,32.63,32.63,32.59,32.62,70629.0,28.8341,28.8341,28.7988,28.8253,70629.0
2015-06-19 15:10:00,32.62,32.64,32.6,32.63,44844.0,28.8253,28.8429,28.8076,28.8341,44844.0
2015-06-19 15:15:00,32.62,32.62,32.6,32.61,35446.0,28.8253,28.8253,28.8076,28.8164,35446.0
2015-06-19 15:20:00,32.62,32.62,32.59,32.61,34320.0,28.8253,28.8253,28.7988,28.8164,34320.0
2015-06-19 15:25:00,32.62,32.63,32.59,32.62,124970.0,28.8253,28.8341,28.7988,28.8253,124970.0
2015-06-19 15:30:00,32.62,32.65,32.59,32.65,141817.0,28.8253,28.8518,28.7988,28.8518,141817.0
2015-06-19 15:35:00,32.65,32.65,32.63,32.63,62364.0,28.8518,28.8518,28.8341,28.8341,62364.0
2015-06-19 15:40:00,32.63,32.68,32.63,32.68,131054.0,28.8341,28.8783,28.8341,28.8783,131054.0
2015-06-19 15:45:00,32.68,32.75,32.66,32.75,223944.0,28.8783,28.9401,28.8606,28.9401,223944.0
2015-06-19 15:50:00,32.74,32.78,32.73,32.74,296247.0,28.9313,28.9667,28.9225,28.9313,296247.0
2015-06-19 15:55:00,32.74,32.75,32.66,32.66,452967.0,28.9313,28.9401,28.8606,28.8606,452967.0
2015-06-22 09:30:00,32.98,33.25,32.98,33.24,129913.0,29.1434,29.382,29.1434,29.3731,129913.0
2015-06-22 09:35:00,33.24,33.3,33.09,33.17,100967.0,29.3731,29.4262,29.2406,29.3113,100967.0
2015-06-22 09:40:00,33.16,33.17,33.05,33.12,101652.0,29.3024,29.3113,29.2052,29.2671,101652.0
2015-06-22 09:45:00,33.12,33.15,33.09,33.13,74849.0,29.2671,29.2936,29.2406,29.2759,74849.0
2015-06-22 09:50:00,33.13,33.19,33.12,33.15,251913.0,29.2759,29.329,29.2671,29.2936,251913.0
2015-06-22 09:55:00,33.15,33.2,33.13,33.18,183905.0,29.2936,29.3378,29.2759,29.3201,183905.0
2015-06-22 10:00:00,33.17,33.25,33.13,33.21,65576.0,29.3113,29.382,29.2759,29.3466,65576.0
2015-06-22 10:05:00,33.22,33.31,33.2,33.31,57700.0,29.3555,29.435,29.3378,29.435,57700.0
2015-06-22 10:10:00,33.31,33.41,33.3,33.39,126829.0,29.435,29.5234,29.4262,29.5057,126829.0
2015-06-22 10:15:00,33.39,33.4,33.35,33.37,112600.0,29.5057,29.5145,29.4703,29.488,112600.0
2015-06-22 10:20:00,33.38,33.38,33.33,33.38,59799.0,29.4969,29.4969,29.4527,29.4969,59799.0
2015-06-22 10:25:00,33.38,33.39,33.36,33.36,41003.0,29.4969,29.5057,29.4792,29.4792,41003.0
2015-06-22 10:30:00,33.36,33.37,33.34,33.34,35814.0,29.4792,29.488,29.4615,29.4615,35814.0
2015-06-22 10:35:00,33.34,33.38,33.33,33.37,41965.0,29.4615,29.4969,29.4527,29.488,41965.0
2015-06-22 10:40:00,33.37,33.46,33.36,33.43,90294.0,29.488,29.5675,29.4792,29.541,90294.0
2015-06-22 10:45:00,33.43,33.44,33.35,33.38,48641.0,29.541,29.5499,29.4703,29.4969,48641.0
2015-06-22 10:50:00,33.37,33.41,33.37,33.4,66080.0,29.488,29.5234,29.488,29.5145,66080.0
2015-06-22 10:55:00,33.4,33.43,33.4,33.4,67646.0,29.5145,29.541,29.5145,29.5145,67646.0
2015-06-22 11:00:00,33.4,33.41,33.36,33.39,41707.0,29.5145,29.5234,29.4792,29.5057,41707.0
2015-06-22 11:05:00,33.4,33.41,33.36,33.39,42013.0,29.5145,29.5234,29.4792,29.5057,42013.0
2015-06-22 11:10:00,33.4,33.42,33.38,33.41,60491.0,29.5145,29.5322,29.4969,29.5234,60491.0
2015-06-22 11:15:00,33.41,33.41,33.33,33.33,47123.0,29.5234,29.5234,29.4527,29.4527,47123.0
2015-06-22 11:20:00,33.33,33.37,33.33,33.34,45142.0,29.4527,29.488,29.4527,29.4615,45142.0
2015-06-22 11:25:00,33.34,33.38,33.33,33.38,29834.0,29.4615,29.4969,29.4527,29.4969,29834.0
2015-06-22 11:30:00,33.37,33.38,33.32,33.32,46916.0,29.488,29.4969,29.4438,29.4438,46916.0
2015-06-22 11:35:00,33.32,33.33,33.26,33.27,51871.0,29.4438,29.4527,29.3908,29.3997,51871.0
2015-06-22 11:40:00,33.26,33.28,33.23,33.25,82878.0,29.3908,29.4085,29.3643,29.382,82878.0
2015-06-22 11:45:00,33.26,33.28,33.26,33.27,15004.0,29.3908,29.4085,29.3908,29.3997,15004.0
2015-06-22 11:50:00,33.28,33.28,33.23,33.28,46387.0,29.4085,29.4085,29.3643,29.4085,46387.0
2015-06-22 11:55:00,33.27,33.29,33.25,33.26,42040.0,29.3997,29.4173,29.382,29.3908,42040.0
2015-06-22 12:00:00,33.26,33.26,33.25,33.26,22280.0,29.3908,29.3908,29.382,29.3908,22280.0
2015-06-22 12:05:00,33.25,33.27,33.23,33.23,63981.0,29.382,29.3997,29.3643,29.3643,63981.0
2015-06-22 12:10:00,33.23,33.27,33.21,33.25,45533.0,29.3643,29.3997,29.3466,29.382,45533.0
2015-06-22 12:15:00,33.26,33.26,33.24,33.24,27364.0,29.3908,29.3908,29.3731,29.3731,27364.0
2015-06-22 12:20:00,33.24,33.26,33.23,33.23,60412.0,29.3731,29.3908,29.3643,29.3643,60412.0
2015-06-22 12:25:00,33.23,33.26,33.21,33.24,70605.0,29.3643,29.3908,29.3466,29.3731,70605.0
2015-06-22 12:30:00,33.23,33.28,33.23,33.27,43436.0,29.3643,29.4085,29.3643,29.3997,43436.0
2015-06-22 12:35:00,33.28,33.31,33.27,33.3,40555.0,29.4085,29.435,29.3997,29.4262,40555.0
2015-06-22 12:40:00,33.31,33.32,33.3,33.32,72768.0,29.435,29.4438,29.4262,29.4438,72768.0
2015-06-22 12:45:00,33.32,33.33,33.3,33.33,83996.0,29.4438,29.4527,29.4262,29.4527,83996.0
2015-06-22 12:50:00,33.33,33.37,33.32,33.36,74794.0,29.4527,29.488,29.4438,29.4792,74794.0
2015-06-22 12:55:00,33.36,33.37,33.35,33.37,19135.0,29.4792,29.488,29.4703,29.488,19135.0
2015-06-22 13:00:00,33.37,33.37,33.33,33.36,68764.0,29.488,29.488,29.4527,29.4792,68764.0
2015-06-22 13:05:00,33.36,33.37,33.35,33.37,41186.0,29.4792,29.488,29.4703,29.488,41186.0
2015-06-22 13:10:00,33.37,33.38,33.36,33.36,60817.0,29.488,29.4969,29.4792,29.4792,60817.0
2015-06-22 13:15:00,33.36,33.37,33.35,33.35,37428.0,29.4792,29.488,29.4703,29.4703,37428.0
2015-06-22 13:20:00,33.35,33.38,33.35,33.37,42310.0,29.4703,29.4969,29.4703,29.488,42310.0
2015-06-22 13:25:00,33.36,33.38,33.34,33.35,81231.0,29.4792,29.4969,29.4615,29.4703,81231.0
2015-06-22 13:30:00,33.35,33.36,33.34,33.35,39330.0,29.4703,29.4792,29.4615,29.4703,39330.0
2015-06-22 13:35:00,33.35,33.35,33.32,33.32,21791.0,29.4703,29.4703,29.4438,29.4438,21791.0
2015-06-22 13:40:00,33.32,33.34,33.3,33.31,51807.0,29.4438,29.4615,29.4262,29.435,51807.0
2015-06-22 13:45:00,33.31,33.34,33.31,33.34,18744.0,29.435,29.4615,29.435,29.4615,18744.0
2015-06-22 13:50:00,33.34,33.36,33.33,33.34,41294.0,29.4615,29.4792,29.4527,29.4615,41294.0
2015-06-22 13:55:00,33.34,33.35,33.32,33.35,45703.0,29.4615,29.4703,29.4438,29.4703,45703.0
2015-06-22 14:00:00,33.34,33.35,33.32,33.33,24444.0,29.4615,29.4703,29.4438,29.4527,24444.0
2015-06-22 14:05:00,33.32,33.36,33.32,33.34,31992.0,29.4438,29.4792,29.4438,29.4615,31992.0
2015-06-22 14:10:00,33.35,33.35,33.32,33.33,18018.0,29.4703,29.4703,29.4438,29.4527,18018.0
2015-06-22 14:15:00,33.33,33.35,33.32,33.34,30192.0,29.4527,29.4703,29.4438,29.4615,30192.0
2015-06-22 14:20:00,33.34,33.35,33.33,33.34,16229.0,29.4615,29.4703,29.4527,29.4615,16229.0
2015-06-22 14:25:00,33.33,33.37,33.33,33.36,54494.0,29.4527,29.488,29.4527,29.4792,54494.0
2015-06-22 14:30:00,33.36,33.38,33.35,33.38,66640.0,29.4792,29.4969,29.4703,29.4969,66640.0
2015-06-22 14:35:00,33.38,33.4,33.38,33.39,28080.0,29.4969,29.5145,29.4969,29.5057,28080.0
2015-06-22 14:40:00,33.4,33.4,33.39,33.39,22361.0,29.5145,29.5145,29.5057,29.5057,22361.0
2015-06-22 14:45:00,33.4,33.4,33.39,33.39,16248.0,29.5145,29.5145,29.5057,29.5057,16248.0
2015-06-22 14:50:00,33.39,33.45,33.39,33.45,84679.0,29.5057,29.5587,29.5057,29.5587,84679.0
2015-06-22 14:55:00,33.44,33.45,33.43,33.45,29595.0,29.5499,29.5587,29.541,29.5587,29595.0
2015-06-22 15:00:00,33.44,33.45,33.42,33.42,95753.0,29.5499,29.5587,29.5322,29.5322,95753.0
2015-06-22 15:05:00,33.43,33.48,33.43,33.48,52702.0,29.541,29.5852,29.541,29.5852,52702.0
2015-06-22 15:10:00,33.48,33.48,33.41,33.41,84862.0,29.5852,29.5852,29.5234,29.5234,84862.0
2015-06-22 15:15:00,33.41,33.44,33.4,33.42,126525.0,29.5234,29.5499,29.5145,29.5322,126525.0
2015-06-22 15:20:00,33.41,33.46,33.41,33.46,61098.0,29.5234,29.5675,29.5234,29.5675,61098.0
2015-06-22 15:25:00,33.45,33.48,33.43,33.44,125145.0,29.5587,29.5852,29.541,29.5499,125145.0
2015-06-22 15:30:00,33.44,33.45,33.43,33.44,30046.0,29.5499,29.5587,29.541,29.5499,30046.0
2015-06-22 15:35:00,33.43,33.45,33.4,33.4,104455.0,29.541,29.5587,29.5145,29.5145,104455.0
2015-06-22 15:40:00,33.4,33.43,33.38,33.4,149386.0,29.5145,29.541,29.4969,29.5145,149386.0
2015-06-22 15:45:00,33.4,33.41,33.37,33.37,93740.0,29.5145,29.5234,29.488,29.488,93740.0
2015-06-22 15:50:00,33.37,33.38,33.36,33.37,97231.0,29.488,29.4969,29.4792,29.488,97231.0
2015-06-22 15:55:00,33.38,33.38,33.36,33.37,247649.0,29.4969,29.4969,29.4792,29.488,247649.0
2015-06-23 09:30:00,33.53,33.71,33.46,33.63,70882.0,29.6294,29.7885,29.5675,29.7178,70882.0
2015-06-23 09:35:00,33.62,33.65,33.56,33.59,120588.0,29.7089,29.7354,29.6559,29.6824,120588.0
2015-06-23 09:40:00,33.59,33.61,33.51,33.6,119328.0,29.6824,29.7001,29.6117,29.6913,119328.0
2015-06-23 09:45:00,33.59,33.72,33.58,33.7,138860.0,29.6824,29.7973,29.6736,29.7796,138860.0
2015-06-23 09:50:00,33.7,33.78,33.65,33.65,108313.0,29.7796,29.8503,29.7354,29.7354,108313.0
2015-06-23 09:55:00,33.66,33.7,33.65,33.68,55149.0,29.7443,29.7796,29.7354,29.762,55149.0
2015-06-23 10:00:00,33.68,33.71,33.66,33.7,89363.0,29.762,29.7885,29.7443,29.7796,89363.0
2015-06-23 10:05:00,33.7,33.74,33.68,33.7,50223.0,29.7796,29.815,29.762,29.7796,50223.0
2015-06-23 10:10:00,33.7,33.74,33.69,33.74,51106.0,29.7796,29.815,29.7708,29.815,51106.0
2015-06-23 10:15:00,33.74,33.75,33.67,33.67,71307.0,29.815,29.8238,29.7531,29.7531,71307.0
2015-06-23 10:20:00,33.67,33.7,33.66,33.69,50166.0,29.7531,29.7796,29.7443,29.7708,50166.0
2015-06-23 10:25:00,33.69,33.7,33.66,33.69,62553.0,29.7708,29.7796,29.7443,29.7708,62553.0
2015-06-23 10:30:00,33.68,33.73,33.68,33.69,47662.0,29.762,29.8061,29.762,29.7708,47662.0
2015-06-23 10:35:00,33.69,33.71,33.65,33.65,54985.0,29.7708,29.7885,29.7354,29.7354,54985.0
2015-06-23 10:40:00,33.65,33.66,33.55,33.55,58131.0,29.7354,29.7443,29.6471,29.6471,58131.0
2015-06-23 10:45:00,33.56,33.61,33.55,33.57,39123.0,29.6559,29.7001,29.6471,29.6648,39123.0
2015-06-23 10:50:00,33.58,33.58,33.51,33.55,43708.0,29.6736,29.6736,29.6117,29.6471,43708.0
2015-06-23 10:55:00,33.55,33.57,33.51,33.57,39048.0,29.6471,29.6648,29.6117,29.6648,39048.0
2015-06-23 11:00:00,33.56,33.6,33.54,33.6,43655.0,29.6559,29.6913,29.6382,29.6913,43655.0
2015-06-23 11:05:00,33.59,33.63,33.56,33.62,24454.0,29.6824,29.7178,29.6559,29.7089,24454.0
2015-06-23 11:10:00,33.62,33.66,33.61,33.61,46708.0,29.7089,29.7443,29.7001,29.7001,46708.0
2015-06-23 11:15:00,33.61,33.63,33.58,33.62,45043.0,29.7001,29.7178,29.6736,29.7089,45043.0
2015-06-23 11:20:00,33.63,33.63,33.59,33.61,44384.0,29.7178,29.7178,29.6824,29.7001,44384.0
2015-06-23 11:25:00,33.6,33.6,33.56,33.56,26112.0,29.6913,29.6913,29.6559,29.6559,26112.0
2015-06-23 11:30:00,33.57,33.58,33.56,33.57,56451.0,29.6648,29.6736,29.6559,29.6648,56451.0
2015-06-23 11:35:00,33.56,33.6,33.56,33.59,45351.0,29.6559,29.6913,29.6559,29.6824,45351.0
2015-06-23 11:40:00,33.59,33.62,33.59,33.6,34569.0,29.6824,29.7089,29.6824,29.6913,34569.0
2015-06-23 11:45:00,33.61,33.64,33.6,33.64,30896.0,29.7001,29.7266,29.6913,29.7266,30896.0
2015-06-23 11:50:00,33.64,33.65,33.61,33.64,28244.0,29.7266,29.7354,29.7001,29.7266,28244.0
2015-06-23 11:55:00,33.63,33.65,33.6,33.61,20262.0,29.7178,29.7354,29.6913,29.7001,20262.0
2015-06-23 12:00:00,33.6,33.61,33.57,33.6,36008.0,29.6913,29.7001,29.6648,29.6913,36008.0
2015-06-23 12:05:00,33.6,33.6,33.56,33.59,56661.0,29.6913,29.6913,29.6559,29.6824,56661.0
2015-06-23 12:10:00,33.59,33.61,33.58,33.61,26988.0,29.6824,29.7001,29.6736,29.7001,26988.0
2015-06-23 12:15:00,33.61,33.63,33.6,33.6,40603.0,29.7001,29.7178,29.6913,29.6913,40603.0
2015-06-23 12:20:00,33.61,33.64,33.59,33.61,71932.0,29.7001,29.7266,29.6824,29.7001,71932.0
2015-06-23 12:25:00,33.61,33.64,33.6,33.62,29450.0,29.7001,29.7266,29.6913,29.7089,29450.0
2015-06-23 12:30:00,33.63,33.63,33.61,33.61,15981.0,29.7178,29.7178,29.7001,29.7001,15981.0
2015-06-23 12:35:00,33.61,33.64,33.58,33.58,41793.0,29.7001,29.7266,29.6736,29.6736,41793.0
2015-06-23 12:40:00,33.58,33.62,33.57,33.59,16783.0,29.6736,29.7089,29.6648,29.6824,16783.0
2015-06-23 12:45:00,33.59,33.6,33.55,33.59,33333.0,29.6824,29.6913,29.6471,29.6824,33333.0
2015-06-23 12:50:00,33.59,33.6,33.55,33.55,26261.0,29.6824,29.6913,29.6471,29.6471,26261.0
2015-06-23 12:55:00,33.55,33.56,33.53,33.55,11270.0,29.6471,29.6559,29.6294,29.6471,11270.0
2015-06-23 13:00:00,33.55,33.58,33.54,33.58,24220.0,29.6471,29.6736,29.6382,29.6736,24220.0
2015-06-23 13:05:00,33.57,33.58,33.54,33.57,26766.0,29.6648,29.6736,29.6382,29.6648,26766.0
2015-06-23 13:10:00,33.56,33.6,33.55,33.59,52709.0,29.6559,29.6913,29.6471,29.6824,52709.0
2015-06-23 13:15:00,33.6,33.61,33.58,33.61,17395.0,29.6913,29.7001,29.6736,29.7001,17395.0
2015-06-23 13:20:00,33.61,33.63,33.6,33.6,84635.0,29.7001,29.7178,29.6913,29.6913,84635.0
2015-06-23 13:25:00,33.6,33.6,33.57,33.58,7400.0,29.6913,29.6913,29.6648,29.6736,7400.0
2015-06-23 13:30:00,33.57,33.62,33.56,33.62,42581.0,29.6648,29.7089,29.6559,29.7089,42581.0
2015-06-23 13:35:00,33.62,33.62,33.6,33.62,44508.0,29.7089,29.7089,29.6913,29.7089,44508.0
2015-06-23 13:40:00,33.62,33.68,33.62,33.67,84996.0,29.7089,29.762,29.7089,29.7531,84996.0
2015-06-23 13:45:00,33.68,33.68,33.65,33.66,26642.0,29.762,29.762,29.7354,29.7443,26642.0
2015-06-23 13:50:00,33.66,33.67,33.64,33.64,19818.0,29.7443,29.7531,29.7266,29.7266,19818.0
2015-06-23 13:55:00,33.65,33.66,33.64,33.65,24815.0,29.7354,29.7443,29.7266,29.7354,24815.0
2015-06-23 14:00:00,33.64,33.67,33.63,33.66,46634.0,29.7266,29.7531,29.7178,29.7443,46634.0
2015-06-23 14:05:00,33.66,33.68,33.64,33.64,160292.0,29.7443,29.762,29.7266,29.7266,160292.0
2015-06-23 14:10:00,33.64,33.67,33.63,33.66,47696.0,29.7266,29.7531,29.7178,29.7443,47696.0
2015-06-23 14:15:00,33.66,33.69,33.64,33.66,41367.0,29.7443,29.7708,29.7266,29.7443,41367.0
2015-06-23 14:20:00,33.67,33.68,33.65,33.66,13983.0,29.7531,29.762,29.7354,29.7443,13983.0
2015-06-23 14:25:00,33.66,33.66,33.62,33.62,25961.0,29.7443,29.7443,29.7089,29.7089,25961.0
2015-06-23 14:30:00,33.62,33.63,33.59,33.62,41758.0,29.7089,29.7178,29.6824,29.7089,41758.0
2015-06-23 14:35:00,33.61,33.65,33.6,33.65,36192.0,29.7001,29.7354,29.6913,29.7354,36192.0
2015-06-23 14:40:00,33.65,33.67,33.63,33.63,32955.0,29.7354,29.7531,29.7178,29.7178,32955.0
2015-06-23 14:45:00,33.62,33.62,33.6,33.61,19277.0,29.7089,29.7089,29.6913,29.7001,19277.0
2015-06-23 14:50:00,33.61,33.61,33.59,33.59,24005.0,29.7001,29.7001,29.6824,29.6824,24005.0
2015-06-23 14:55:00,33.59,33.59,33.57,33.58,58748.0,29.6824,29.6824,29.6648,29.6736,58748.0
2015-06-23 15:00:00,33.59,33.59,33.58,33.58,15014.0,29.6824,29.6824,29.6736,29.6736,15014.0
2015-06-23 15:05:00,33.58,33.58,33.53,33.54,60146.0,29.6736,29.6736,29.6294,29.6382,60146.0
2015-06-23 15:10:00,33.53,33.54,33.52,33.54,64636.0,29.6294,29.6382,29.6206,29.6382,64636.0
2015-06-23 15:15:00,33.54,33.55,33.52,33.52,55199.0,29.6382,29.6471,29.6206,29.6206,55199.0
2015-06-23 15:20:00,33.52,33.54,33.52,33.53,84896.0,29.6206,29.6382,29.6206,29.6294,84896.0
2015-06-23 15:25:00,33.53,33.55,33.52,33.55,89460.0,29.6294,29.6471,29.6206,29.6471,89460.0
2015-06-23 15:30:00,33.55,33.55,33.54,33.54,65939.0,29.6471,29.6471,29.6382,29.6382,65939.0
2015-06-23 15:35:00,33.54,33.55,33.49,33.49,129104.0,29.6382,29.6471,29.5941,29.5941,129104.0
2015-06-23 15:40:00,33.5,33.5,33.46,33.46,85600.0,29.6029,29.6029,29.5675,29.5675,85600.0
2015-06-23 15:45:00,33.47,33.47,33.46,33.46,93195.0,29.5764,29.5764,29.5675,29.5675,93195.0
2015-06-23 15:50:00,33.47,33.47,33.41,33.44,382970.0,29.5764,29.5764,29.5234,29.5499,382970.0
2015-06-23 15:55:00,33.43,33.5,33.38,33.48,910417.0,29.541,29.6029,29.4969,29.5852,910417.0
2015-06-24 09:30:00,33.35,33.44,33.24,33.44,130653.0,29.4703,29.5499,29.3731,29.5499,130653.0
2015-06-24 09:35:00,33.43,33.49,33.4,33.4,78203.0,29.541,29.5941,29.5145,29.5145,78203.0
2015-06-24 09:40:00,33.4,33.47,33.37,33.45,39436.0,29.5145,29.5764,29.488,29.5587,39436.0
2015-06-24 09:45:00,33.46,33.46,33.33,33.39,47875.0,29.5675,29.5675,29.4527,29.5057,47875.0
2015-06-24 09:50:00,33.38,33.38,33.3,33.35,37654.0,29.4969,29.4969,29.4262,29.4703,37654.0
2015-06-24 09:55:00,33.36,33.4,33.33,33.38,22717.0,29.4792,29.5145,29.4527,29.4969,22717.0
2015-06-24 10:00:00,33.38,33.44,33.37,33.43,36102.0,29.4969,29.5499,29.488,29.541,36102.0
2015-06-24 10:05:00,33.44,33.45,33.4,33.44,39758.0,29.5499,29.5587,29.5145,29.5499,39758.0
2015-06-24 10:10:00,33.43,33.44,33.4,33.43,24035.0,29.541,29.5499,29.5145,29.541,24035.0
2015-06-24 10:15:00,33.42,33.45,33.39,33.4,21795.0,29.5322,29.5587,29.5057,29.5145,21795.0
2015-06-24 10:20:00,33.4,33.41,33.38,33.4,14018.0,29.5145,29.5234,29.4969,29.5145,14018.0
2015-06-24 10:25:00,33.4,33.47,33.39,33.47,28905.0,29.5145,29.5764,29.5057,29.5764,28905.0
2015-06-24 10:30:00,33.47,33.5,33.44,33.44,29723.0,29.5764,29.6029,29.5499,29.5499,29723.0
2015-06-24 10:35:00,33.43,33.45,33.38,33.38,95080.0,29.541,29.5587,29.4969,29.4969,95080.0
2015-06-24 10:40:00,33.39,33.39,33.31,33.34,71907.0,29.5057,29.5057,29.435,29.4615,71907.0
2015-06-24 10:45:00,33.35,33.39,33.33,33.35,26883.0,29.4703,29.5057,29.4527,29.4703,26883.0
2015-06-24 10:50:00,33.36,33.38,33.35,33.37,17017.0,29.4792,29.4969,29.4703,29.488,17017.0
2015-06-24 10:55:00,33.38,33.38,33.33,33.33,16213.0,29.4969,29.4969,29.4527,29.4527,16213.0
2015-06-24 11:00:00,33.33,33.33,33.27,33.28,25444.0,29.4527,29.4527,29.3997,29.4085,25444.0
2015-06-24 11:05:00,33.28,33.31,33.28,33.31,4800.0,29.4085,29.435,29.4085,29.435,4800.0
2015-06-24 11:10:00,33.3,33.31,33.24,33.24,25486.0,29.4262,29.435,29.3731,29.3731,25486.0
2015-06-24 11:15:00,33.24,33.24,33.2,33.22,30322.0,29.3731,29.3731,29.3378,29.3555,30322.0
2015-06-24 11:20:00,33.21,33.25,33.2,33.23,26669.0,29.3466,29.382,29.3378,29.3643,26669.0
2015-06-24 11:25:00,33.22,33.24,33.21,33.23,64328.0,29.3555,29.3731,29.3466,29.3643,64328.0
2015-06-24 11:30:00,33.23,33.23,33.19,33.2,25950.0,29.3643,29.3643,29.329,29.3378,25950.0
2015-06-24 11:35:00,33.2,33.23,33.19,33.22,9046.0,29.3378,29.3643,29.329,29.3555,9046.0
2015-06-24 11:40:00,33.21,33.31,33.2,33.27,104828.0,29.3466,29.435,29.3378,29.3997,104828.0
2015-06-24 11:45:00,33.28,33.32,33.28,33.3,24650.0,29.4085,29.4438,29.4085,29.4262,24650.0
2015-06-24 11:50:00,33.3,33.31,33.28,33.28,51649.0,29.4262,29.435,29.4085,29.4085,51649.0
2015-06-24 11:55:00,33.28,33.29,33.23,33.25,43825.0,29.4085,29.4173,29.3643,29.382,43825.0
2015-06-24 12:00:00,33.25,33.26,33.17,33.18,108424.0,29.382,29.3908,29.3113,29.3201,108424.0
2015-06-24 12:05:00,33.18,33.19,33.16,33.17,42136.0,29.3201,29.329,29.3024,29.3113,42136.0
2015-06-24 12:10:00,33.17,33.21,33.14,33.18,28477.0,29.3113,29.3466,29.2848,29.3201,28477.0
2015-06-24 12:15:00,33.18,33.18,33.16,33.17,20192.0,29.3201,29.3201,29.3024,29.3113,20192.0
2015-06-24 12:20:00,33.16,33.19,33.16,33.16,55327.0,29.3024,29.329,29.3024,29.3024,55327.0
2015-06-24 12:25:00,33.16,33.17,33.13,33.13,19282.0,29.3024,29.3113,29.2759,29.2759,19282.0
2015-06-24 12:30:00,33.13,33.17,33.13,33.16,40952.0,29.2759,29.3113,29.2759,29.3024,40952.0
2015-06-24 12:35:00,33.15,33.17,33.13,33.17,20073.0,29.2936,29.3113,29.2759,29.3113,20073.0
2015-06-24 12:40:00,33.16,33.17,33.14,33.15,10731.0,29.3024,29.3113,29.2848,29.2936,10731.0
2015-06-24 12:45:00,33.14,33.17,33.13,33.14,22108.0,29.2848,29.3113,29.2759,29.2848,22108.0
2015-06-24 12:50:00,33.13,33.14,33.09,33.12,38186.0,29.2759,29.2848,29.2406,29.2671,38186.0
2015-06-24 12:55:00,33.11,33.12,33.1,33.12,7344.0,29.2583,29.2671,29.2494,29.2671,7344.0
2015-06-24 13:00:00,33.12,33.14,33.11,33.14,11944.0,29.2671,29.2848,29.2583,29.2848,11944.0
2015-06-24 13:05:00,33.14,33.14,33.12,33.13,31582.0,29.2848,29.2848,29.2671,29.2759,31582.0
2015-06-24 13:10:00,33.12,33.14,33.11,33.13,20330.0,29.2671,29.2848,29.2583,29.2759,20330.0
2015-06-24 13:15:00,33.12,33.13,33.1,33.1,15966.0,29.2671,29.2759,29.2494,29.2494,15966.0
2015-06-24 13:20:00,33.11,33.12,33.07,33.07,22182.0,29.2583,29.2671,29.2229,29.2229,22182.0
2015-06-24 13:25:00,33.07,33.09,33.05,33.05,36523.0,29.2229,29.2406,29.2052,29.2052,36523.0
2015-06-24 13:30:00,33.05,33.11,33.04,33.09,71204.0,29.2052,29.2583,29.1964,29.2406,71204.0
2015-06-24 13:35:00,33.08,33.1,33.06,33.07,28643.0,29.2318,29.2494,29.2141,29.2229,28643.0
2015-06-24 13:40:00,33.07,33.08,33.04,33.06,29577.0,29.2229,29.2318,29.1964,29.2141,29577.0
2015-06-24 13:45:00,33.06,33.08,33.05,33.08,23400.0,29.2141,29.2318,29.2052,29.2318,23400.0
2015-06-24 13:50:00,33.07,33.08,33.03,33.05,35217.0,29.2229,29.2318,29.1876,29.2052,35217.0
2015-06-24 13:55:00,33.04,33.09,33.04,33.08,45976.0,29.1964,29.2406,29.1964,29.2318,45976.0
2015-06-24 14:00:00,33.07,33.08,33.05,33.05,32237.0,29.2229,29.2318,29.2052,29.2052,32237.0
2015-06-24 14:05:00,33.05,33.06,33.03,33.05,22160.0,29.2052,29.2141,29.1876,29.2052,22160.0
2015-06-24 14:10:00,33.05,33.05,33.02,33.03,16524.0,29.2052,29.2052,29.1787,29.1876,16524.0
2015-06-24 14:15:00,33.02,33.03,32.99,33.0,53052.0,29.1787,29.1876,29.1522,29.1611,53052.0
2015-06-24 14:20:00,33.0,33.01,32.99,33.0,24044.0,29.1611,29.1699,29.1522,29.1611,24044.0
2015-06-24 14:25:00,33.0,33.0,32.99,33.0,10901.0,29.1611,29.1611,29.1522,29.1611,10901.0
2015-06-24 14:30:00,32.99,33.0,32.96,33.0,106115.0,29.1522,29.1611,29.1257,29.1611,106115.0
2015-06-24 14:35:00,32.99,33.03,32.98,33.02,69239.0,29.1522,29.1876,29.1434,29.1787,69239.0
2015-06-24 14:40:00,33.03,33.03,33.0,33.01,31326.0,29.1876,29.1876,29.1611,29.1699,31326.0
2015-06-24 14:45:00,33.01,33.02,33.0,33.02,17383.0,29.1699,29.1787,29.1611,29.1787,17383.0
2015-06-24 14:50:00,33.02,33.07,33.01,33.06,44905.0,29.1787,29.2229,29.1699,29.2141,44905.0
2015-06-24 14:55:00,33.06,33.07,33.05,33.07,28526.0,29.2141,29.2229,29.2052,29.2229,28526.0
2015-06-24 15:00:00,33.07,33.07,33.05,33.07,31869.0,29.2229,29.2229,29.2052,29.2229,31869.0
2015-06-24 15:05:00,33.07,33.07,33.02,33.02,51795.0,29.2229,29.2229,29.1787,29.1787,51795.0
2015-06-24 15:10:00,33.03,33.07,33.02,33.07,28433.0,29.1876,29.2229,29.1787,29.2229,28433.0
2015-06-24 15:15:00,33.07,33.08,33.05,33.08,48409.0,29.2229,29.2318,29.2052,29.2318,48409.0
2015-06-24 15:20:00,33.07,33.1,33.06,33.08,55728.0,29.2229,29.2494,29.2141,29.2318,55728.0
2015-06-24 15:25:00,33.07,33.12,33.07,33.11,48571.0,29.2229,29.2671,29.2229,29.2583,48571.0
2015-06-24 15:30:00,33.11,33.12,33.09,33.1,34772.0,29.2583,29.2671,29.2406,29.2494,34772.0
2015-06-24 15:35:00,33.09,33.11,33.05,33.07,85672.0,29.2406,29.2583,29.2052,29.2229,85672.0
2015-06-24 15:40:00,33.08,33.12,33.07,33.1,97032.0,29.2318,29.2671,29.2229,29.2494,97032.0
2015-06-24 15:45:00,33.11,33.11,33.07,33.08,70401.0,29.2583,29.2583,29.2229,29.2318,70401.0
2015-06-24 15:50:00,33.08,33.1,33.06,33.09,112880.0,29.2318,29.2494,29.2141,29.2406,112880.0
2015-06-24 15:55:00,33.1,33.11,33.06,33.07,233479.0,29.2494,29.2583,29.2141,29.2229,233479.0
2015-06-25 09:30:00,33.25,33.46,33.23,33.46,224335.0,29.382,29.5675,29.3643,29.5675,224335.0
2015-06-25 09:35:00,33.45,33.52,33.32,33.35,100503.0,29.5587,29.6206,29.4438,29.4703,100503.0
2015-06-25 09:40:00,33.35,33.35,33.22,33.26,102907.0,29.4703,29.4703,29.3555,29.3908,102907.0
2015-06-25 09:45:00,33.27,33.43,33.25,33.41,180254.0,29.3997,29.541,29.382,29.5234,180254.0
2015-06-25 09:50:00,33.41,33.43,33.34,33.35,65453.0,29.5234,29.541,29.4615,29.4703,65453.0
2015-06-25 09:55:00,33.36,33.42,33.35,33.41,44122.0,29.4792,29.5322,29.4703,29.5234,44122.0
2015-06-25 10:00:00,33.42,33.42,33.31,33.31,77193.0,29.5322,29.5322,29.435,29.435,77193.0
2015-06-25 10:05:00,33.31,33.37,33.3,33.32,56074.0,29.435,29.488,29.4262,29.4438,56074.0
2015-06-25 10:10:00,33.32,33.38,33.31,33.32,61187.0,29.4438,29.4969,29.435,29.4438,61187.0
2015-06-25 10:15:00,33.32,33.37,33.26,33.37,42378.0,29.4438,29.488,29.3908,29.488,42378.0
2015-06-25 10:20:00,33.37,33.38,33.31,33.31,32671.0,29.488,29.4969,29.435,29.435,32671.0
2015-06-25 10:25:00,33.3,33.35,33.29,33.34,37376.0,29.4262,29.4703,29.4173,29.4615,37376.0
2015-06-25 10:30:00,33.34,33.37,33.33,33.35,72113.0,29.4615,29.488,29.4527,29.4703,72113.0
2015-06-25 10:35:00,33.35,33.36,33.31,33.35,43001.0,29.4703,29.4792,29.435,29.4703,43001.0
2015-06-25 10:40:00,33.35,33.36,33.3,33.32,40520.0,29.4703,29.4792,29.4262,29.4438,40520.0
2015-06-25 10:45:00,33.32,33.35,33.31,33.34,33782.0,29.4438,29.4703,29.435,29.4615,33782.0
2015-06-25 10:50:00,33.33,33.35,33.3,33.35,67151.0,29.4527,29.4703,29.4262,29.4703,67151.0
2015-06-25 10:55:00,33.34,33.4,33.34,33.39,59536.0,29.4615,29.5145,29.4615,29.5057,59536.0
2015-06-25 11:00:00,33.4,33.43,33.38,33.43,92474.0,29.5145,29.541,29.4969,29.541,92474.0
2015-06-25 11:05:00,33.43,33.46,33.42,33.44,132206.0,29.541,29.5675,29.5322,29.5499,132206.0
2015-06-25 11:10:00,33.43,33.44,33.39,33.4,42773.0,29.541,29.5499,29.5057,29.5145,42773.0
2015-06-25 11:15:00,33.41,33.42,33.38,33.41,63624.0,29.5234,29.5322,29.4969,29.5234,63624.0
2015-06-25 11:20:00,33.41,33.41,33.35,33.37,42425.0,29.5234,29.5234,29.4703,29.488,42425.0
2015-06-25 11:25:00,33.36,33.36,33.33,33.35,20031.0,29.4792,29.4792,29.4527,29.4703,20031.0
2015-06-25 11:30:00,33.34,33.36,33.33,33.33,18860.0,29.4615,29.4792,29.4527,29.4527,18860.0
2015-06-25 11:35:00,33.33,33.34,33.3,33.31,47807.0,29.4527,29.4615,29.4262,29.435,47807.0
2015-06-25 11:40:00,33.31,33.32,33.3,33.32,15185.0,29.435,29.4438,29.4262,29.4438,15185.0
2015-06-25 11:45:00,33.31,33.32,33.3,33.3,18463.0,29.435,29.4438,29.4262,29.4262,18463.0
2015-06-25 11:50:00,33.3,33.35,33.3,33.35,31428.0,29.4262,29.4703,29.4262,29.4703,31428.0
2015-06-25 11:55:00,33.35,33.37,33.34,33.35,25126.0,29.4703,29.488,29.4615,29.4703,25126.0
2015-06-25 12:00:00,33.36,33.37,33.31,33.32,11838.0,29.4792,29.488,29.435,29.4438,11838.0
2015-06-25 12:05:00,33.31,33.33,33.3,33.31,27655.0,29.435,29.4527,29.4262,29.435,27655.0
2015-06-25 12:10:00,33.3,33.3,33.26,33.27,24662.0,29.4262,29.4262,29.3908,29.3997,24662.0
2015-06-25 12:15:00,33.27,33.31,33.27,33.28,36548.0,29.3997,29.435,29.3997,29.4085,36548.0
2015-06-25 12:20:00,33.28,33.28,33.25,33.27,17668.0,29.4085,29.4085,29.382,29.3997,17668.0
2015-06-25 12:25:00,33.27,33.27,33.22,33.25,25433.0,29.3997,29.3997,29.3555,29.382,25433.0
2015-06-25 12:30:00,33.25,33.29,33.24,33.28,22715.0,29.382,29.4173,29.3731,29.4085,22715.0
2015-06-25 12:35:00,33.28,33.29,33.26,33.26,9156.0,29.4085,29.4173,29.3908,29.3908,9156.0
2015-06-25 12:40:00,33.27,33.27,33.23,33.23,34372.0,29.3997,29.3997,29.3643,29.3643,34372.0
2015-06-25 12:45:00,33.23,33.27,33.23,33.27,15242.0,29.3643,29.3997,29.3643,29.3997,15242.0
2015-06-25 12:50:00,33.27,33.31,33.27,33.3,32929.0,29.3997,29.435,29.3997,29.4262,32929.0
2015-06-25 12:55:00,33.29,33.3,33.28,33.28,22273.0,29.4173,29.4262,29.4085,29.4085,22273.0
2015-06-25 13:00:00,33.28,33.3,33.27,33.3,37634.0,29.4085,29.4262,29.3997,29.4262,37634.0
2015-06-25 13:05:00,33.3,33.31,33.28,33.29,48084.0,29.4262,29.435,29.4085,29.4173,48084.0
2015-06-25 13:10:00,33.29,33.29,33.28,33.28,10902.0,29.4173,29.4173,29.4085,29.4085,10902.0
2015-06-25 13:15:00,33.29,33.31,33.28,33.31,48473.0,29.4173,29.435,29.4085,29.435,48473.0
2015-06-25 13:20:00,33.3,33.31,33.25,33.25,32771.0,29.4262,29.435,29.382,29.382,32771.0
2015-06-25 13:25:00,33.25,33.26,33.24,33.25,15502.0,29.382,29.3908,29.3731,29.382,15502.0
2015-06-25 13:30:00,33.24,33.24,33.23,33.23,8463.0,29.3731,29.3731,29.3643,29.3643,8463.0
2015-06-25 13:35:00,33.23,33.25,33.22,33.23,33734.0,29.3643,29.382,29.3555,29.3643,33734.0
2015-06-25 13:40:00,33.23,33.24,33.21,33.22,22560.0,29.3643,29.3731,29.3466,29.3555,22560.0
2015-06-25 13:45:00,33.22,33.24,33.22,33.23,13535.0,29.3555,29.3731,29.3555,29.3643,13535.0
2015-06-25 13:50:00,33.24,33.25,33.22,33.23,22279.0,29.3731,29.382,29.3555,29.3643,22279.0
2015-06-25 13:55:00,33.23,33.25,33.22,33.25,29614.0,29.3643,29.382,29.3555,29.382,29614.0
2015-06-25 14:00:00,33.25,33.25,33.19,33.2,26686.0,29.382,29.382,29.329,29.3378,26686.0
2015-06-25 14:05:00,33.19,33.2,33.16,33.18,26225.0,29.329,29.3378,29.3024,29.3201,26225.0
2015-06-25 14:10:00,33.18,33.18,33.11,33.13,39334.0,29.3201,29.3201,29.2583,29.2759,39334.0
2015-06-25 14:15:00,33.14,33.18,33.12,33.18,58160.0,29.2848,29.3201,29.2671,29.3201,58160.0
2015-06-25 14:20:00,33.18,33.18,33.12,33.13,42822.0,29.3201,29.3201,29.2671,29.2759,42822.0
2015-06-25 14:25:00,33.13,33.13,33.06,33.09,94039.0,29.2759,29.2759,29.2141,29.2406,94039.0
2015-06-25 14:30:00,33.08,33.09,33.06,33.08,30873.0,29.2318,29.2406,29.2141,29.2318,30873.0
2015-06-25 14:35:00,33.09,33.15,33.08,33.15,31312.0,29.2406,29.2936,29.2318,29.2936,31312.0
2015-06-25 14:40:00,33.15,33.18,33.15,33.17,44592.0,29.2936,29.3201,29.2936,29.3113,44592.0
2015-06-25 14:45:00,33.16,33.19,33.14,33.17,50738.0,29.3024,29.329,29.2848,29.3113,50738.0
2015-06-25 14:50:00,33.17,33.17,33.13,33.14,29184.0,29.3113,29.3113,29.2759,29.2848,29184.0
2015-06-25 14:55:00,33.15,33.16,33.12,33.15,42393.0,29.2936,29.3024,29.2671,29.2936,42393.0
2015-06-25 15:00:00,33.16,33.21,33.14,33.2,56427.0,29.3024,29.3466,29.2848,29.3378,56427.0
2015-06-25 15:05:00,33.2,33.24,33.2,33.23,40418.0,29.3378,29.3731,29.3378,29.3643,40418.0
2015-06-25 15:10:00,33.23,33.26,33.2,33.22,111732.0,29.3643,29.3908,29.3378,29.3555,111732.0
2015-06-25 15:15:00,33.22,33.23,33.2,33.21,54747.0,29.3555,29.3643,29.3378,29.3466,54747.0
2015-06-25 15:20:00,33.21,33.23,33.2,33.23,36714.0,29.3466,29.3643,29.3378,29.3643,36714.0
2015-06-25 15:25:00,33.23,33.24,33.22,33.23,52774.0,29.3643,29.3731,29.3555,29.3643,52774.0
2015-06-25 15:30:00,33.23,33.26,33.22,33.23,144433.0,29.3643,29.3908,29.3555,29.3643,144433.0
2015-06-25 15:35:00,33.22,33.23,33.2,33.22,64067.0,29.3555,29.3643,29.3378,29.3555,64067.0
2015-06-25 15:40:00,33.22,33.23,33.19,33.2,78011.0,29.3555,29.3643,29.329,29.3378,78011.0
2015-06-25 15:45:00,33.2,33.23,33.2,33.21,88664.0,29.3378,29.3643,29.3378,29.3466,88664.0
2015-06-25 15:50:00,33.21,33.25,33.21,33.25,202166.0,29.3466,29.382,29.3466,29.382,202166.0
2015-06-25 15:55:00,33.25,33.31,33.24,33.26,1222126.0,29.382,29.435,29.3731,29.3908,1222126.0
2015-06-26 09:30:00,33.42,33.53,33.42,33.5,176194.0,29.5322,29.6294,29.5322,29.6029,176194.0
2015-06-26 09:35:00,33.48,33.59,33.44,33.55,98116.0,29.5852,29.6824,29.5499,29.6471,98116.0
2015-06-26 09:40:00,33.55,33.56,33.49,33.5,199486.0,29.6471,29.6559,29.5941,29.6029,199486.0
2015-06-26 09:45:00,33.51,33.57,33.49,33.52,103763.0,29.6117,29.6648,29.5941,29.6206,103763.0
2015-06-26 09:50:00,33.53,33.54,33.46,33.54,101064.0,29.6294,29.6382,29.5675,29.6382,101064.0
2015-06-26 09:55:00,33.54,33.61,33.52,33.57,176654.0,29.6382,29.7001,29.6206,29.6648,176654.0
2015-06-26 10:00:00,33.57,33.6,33.5,33.5,73727.0,29.6648,29.6913,29.6029,29.6029,73727.0
2015-06-26 10:05:00,33.5,33.52,33.46,33.52,52790.0,29.6029,29.6206,29.5675,29.6206,52790.0
2015-06-26 10:10:00,33.51,33.51,33.45,33.49,35943.0,29.6117,29.6117,29.5587,29.5941,35943.0
2015-06-26 10:15:00,33.49,33.54,33.47,33.5,82323.0,29.5941,29.6382,29.5764,29.6029,82323.0
2015-06-26 10:20:00,33.51,33.52,33.43,33.45,40015.0,29.6117,29.6206,29.541,29.5587,40015.0
2015-06-26 10:25:00,33.45,33.54,33.45,33.53,34372.0,29.5587,29.6382,29.5587,29.6294,34372.0
2015-06-26 10:30:00,33.54,33.54,33.43,33.43,29793.0,29.6382,29.6382,29.541,29.541,29793.0
2015-06-26 10:35:00,33.42,33.46,33.39,33.4,67580.0,29.5322,29.5675,29.5057,29.5145,67580.0
2015-06-26 10:40:00,33.4,33.46,33.37,33.37,59934.0,29.5145,29.5675,29.488,29.488,59934.0
2015-06-26 10:45:00,33.37,33.38,33.32,33.32,38541.0,29.488,29.4969,29.4438,29.4438,38541.0
2015-06-26 10:50:00,33.33,33.33,33.28,33.28,151322.0,29.4527,29.4527,29.4085,29.4085,151322.0
2015-06-26 10:55:00,33.27,33.3,33.25,33.29,63394.0,29.3997,29.4262,29.382,29.4173,63394.0
2015-06-26 11:00:00,33.29,33.35,33.29,33.34,32875.0,29.4173,29.4703,29.4173,29.4615,32875.0
2015-06-26 11:05:00,33.34,33.46,33.34,33.46,50706.0,29.4615,29.5675,29.4615,29.5675,50706.0
2015-06-26 11:10:00,33.46,33.46,33.38,33.38,86721.0,29.5675,29.5675,29.4969,29.4969,86721.0
2015-06-26 11:15:00,33.39,33.4,33.37,33.38,17893.0,29.5057,29.5145,29.488,29.4969,17893.0
2015-06-26 11:20:00,33.38,33.38,33.33,33.33,21881.0,29.4969,29.4969,29.4527,29.4527,21881.0
2015-06-26 11:25:00,33.34,33.39,33.33,33.37,51116.0,29.4615,29.5057,29.4527,29.488,51116.0
2015-06-26 11:30:00,33.37,33.39,33.31,33.33,34178.0,29.488,29.5057,29.435,29.4527,34178.0
2015-06-26 11:35:00,33.33,33.39,33.33,33.39,78783.0,29.4527,29.5057,29.4527,29.5057,78783.0
2015-06-26 11:40:00,33.39,33.39,33.35,33.37,82871.0,29.5057,29.5057,29.4703,29.488,82871.0
2015-06-26 11:45:00,33.37,33.39,33.36,33.36,24284.0,29.488,29.5057,29.4792,29.4792,24284.0
2015-06-26 11:50:00,33.36,33.37,33.29,33.32,90337.0,29.4792,29.488,29.4173,29.4438,90337.0
2015-06-26 11:55:00,33.32,33.33,33.3,33.32,30040.0,29.4438,29.4527,29.4262,29.4438,30040.0
2015-06-26 12:00:00,33.31,33.33,33.3,33.32,39295.0,29.435,29.4527,29.4262,29.4438,39295.0
2015-06-26 12:05:00,33.33,33.34,33.3,33.32,36249.0,29.4527,29.4615,29.4262,29.4438,36249.0
2015-06-26 12:10:00,33.32,33.37,33.32,33.36,41311.0,29.4438,29.488,29.4438,29.4792,41311.0
2015-06-26 12:15:00,33.37,33.39,33.35,33.39,20258.0,29.488,29.5057,29.4703,29.5057,20258.0
2015-06-26 12:20:00,33.39,33.39,33.36,33.36,32992.0,29.5057,29.5057,29.4792,29.4792,32992.0
2015-06-26 12:25:00,33.36,33.39,33.36,33.37,14895.0,29.4792,29.5057,29.4792,29.488,14895.0
2015-06-26 12:30:00,33.37,33.38,33.32,33.33,30459.0,29.488,29.4969,29.4438,29.4527,30459.0
2015-06-26 12:35:00,33.32,33.33,33.29,33.29,23270.0,29.4438,29.4527,29.4173,29.4173,23270.0
2015-06-26 12:40:00,33.29,33.3,33.26,33.26,17123.0,29.4173,29.4262,29.3908,29.3908,17123.0
2015-06-26 12:45:00,33.26,33.27,33.22,33.22,108573.0,29.3908,29.3997,29.3555,29.3555,108573.0
2015-06-26 12:50:00,33.23,33.26,33.21,33.21,44263.0,29.3643,29.3908,29.3466,29.3466,44263.0
2015-06-26 12:55:00,33.2,33.22,33.17,33.18,63115.0,29.3378,29.3555,29.3113,29.3201,63115.0
2015-06-26 13:00:00,33.18,33.26,33.16,33.2,122291.0,29.3201,29.3908,29.3024,29.3378,122291.0
2015-06-26 13:05:00,33.21,33.22,33.18,33.18,37876.0,29.3466,29.3555,29.3201,29.3201,37876.0
2015-06-26 13:10:00,33.18,33.19,33.16,33.16,39814.0,29.3201,29.329,29.3024,29.3024,39814.0
2015-06-26 13:15:00,33.16,33.19,33.16,33.16,62684.0,29.3024,29.329,29.3024,29.3024,62684.0
2015-06-26 13:20:00,33.15,33.16,33.12,33.14,36533.0,29.2936,29.3024,29.2671,29.2848,36533.0
2015-06-26 13:25:00,33.13,33.21,33.13,33.2,62856.0,29.2759,29.3466,29.2759,29.3378,62856.0
2015-06-26 13:30:00,33.2,33.21,33.18,33.19,25348.0,29.3378,29.3466,29.3201,29.329,25348.0
2015-06-26 13:35:00,33.19,33.23,33.19,33.2,47715.0,29.329,29.3643,29.329,29.3378,47715.0
2015-06-26 13:40:00,33.2,33.26,33.19,33.24,57154.0,29.3378,29.3908,29.329,29.3731,57154.0
2015-06-26 13:45:00,33.24,33.25,33.23,33.24,41552.0,29.3731,29.382,29.3643,29.3731,41552.0
2015-06-26 13:50:00,33.25,33.25,33.2,33.2,23457.0,29.382,29.382,29.3378,29.3378,23457.0
2015-06-26 13:55:00,33.2,33.24,33.2,33.21,39866.0,29.3378,29.3731,29.3378,29.3466,39866.0
2015-06-26 14:00:00,33.22,33.29,33.22,33.27,72430.0,29.3555,29.4173,29.3555,29.3997,72430.0
2015-06-26 14:05:00,33.27,33.28,33.22,33.23,27628.0,29.3997,29.4085,29.3555,29.3643,27628.0
2015-06-26 14:10:00,33.22,33.26,33.2,33.25,39785.0,29.3555,29.3908,29.3378,29.382,39785.0
2015-06-26 14:15:00,33.26,33.33,33.25,33.3,147542.0,29.3908,29.4527,29.382,29.4262,147542.0
2015-06-26 14:20:00,33.31,33.34,33.3,33.33,117036.0,29.435,29.4615,29.4262,29.4527,117036.0
2015-06-26 14:25:00,33.34,33.36,33.33,33.36,47637.0,29.4615,29.4792,29.4527,29.4792,47637.0
2015-06-26 14:30:00,33.35,33.43,33.35,33.41,157986.0,29.4703,29.541,29.4703,29.5234,157986.0
2015-06-26 14:35:00,33.4,33.42,33.37,33.42,67782.0,29.5145,29.5322,29.488,29.5322,67782.0
2015-06-26 14:40:00,33.42,33.43,33.36,33.37,122034.0,29.5322,29.541,29.4792,29.488,122034.0
2015-06-26 14:45:00,33.37,33.43,33.36,33.43,87831.0,29.488,29.541,29.4792,29.541,87831.0
2015-06-26 14:50:00,33.43,33.46,33.41,33.44,95647.0,29.541,29.5675,29.5234,29.5499,95647.0
2015-06-26 14:55:00,33.44,33.45,33.42,33.45,87340.0,29.5499,29.5587,29.5322,29.5587,87340.0
2015-06-26 15:00:00,33.44,33.48,33.41,33.48,80835.0,29.5499,29.5852,29.5234,29.5852,80835.0
2015-06-26 15:05:00,33.48,33.5,33.47,33.49,84974.0,29.5852,29.6029,29.5764,29.5941,84974.0
2015-06-26 15:10:00,33.48,33.51,33.46,33.51,112049.0,29.5852,29.6117,29.5675,29.6117,112049.0
2015-06-26 15:15:00,33.51,33.53,33.49,33.53,61572.0,29.6117,29.6294,29.5941,29.6294,61572.0
2015-06-26 15:20:00,33.52,33.54,33.5,33.53,210867.0,29.6206,29.6382,29.6029,29.6294,210867.0
2015-06-26 15:25:00,33.54,33.55,33.53,33.54,108641.0,29.6382,29.6471,29.6294,29.6382,108641.0
2015-06-26 15:30:00,33.55,33.56,33.51,33.54,149807.0,29.6471,29.6559,29.6117,29.6382,149807.0
2015-06-26 15:35:00,33.54,33.54,33.51,33.52,321354.0,29.6382,29.6382,29.6117,29.6206,321354.0
2015-06-26 15:40:00,33.51,33.52,33.49,33.51,130490.0,29.6117,29.6206,29.5941,29.6117,130490.0
2015-06-26 15:45:00,33.51,33.56,33.51,33.53,307093.0,29.6117,29.6559,29.6117,29.6294,307093.0
2015-06-26 15:50:00,33.53,33.55,33.52,33.54,377600.0,29.6294,29.6471,29.6206,29.6382,377600.0
2015-06-26 15:55:00,33.54,33.57,33.53,33.55,649099.0,29.6382,29.6648,29.6294,29.6471,649099.0
2015-06-29 09:30:00,33.06,33.07,32.8,32.83,256318.0,29.2141,29.2229,28.9843,29.0108,256318.0
2015-06-29 09:35:00,32.83,32.92,32.76,32.82,212279.0,29.0108,29.0904,28.949,29.002,212279.0
2015-06-29 09:40:00,32.82,32.86,32.69,32.79,134287.0,29.002,29.0373,28.8871,28.9755,134287.0
2015-06-29 09:45:00,32.78,32.88,32.77,32.85,162172.0,28.9667,29.055,28.9578,29.0285,162172.0
2015-06-29 09:50:00,32.86,32.87,32.74,32.75,148536.0,29.0373,29.0462,28.9313,28.9401,148536.0
2015-06-29 09:55:00,32.74,32.74,32.62,32.63,102807.0,28.9313,28.9313,28.8253,28.8341,102807.0
2015-06-29 10:00:00,32.63,32.71,32.63,32.7,97539.0,28.8341,28.9048,28.8341,28.896,97539.0
2015-06-29 10:05:00,32.7,32.77,32.64,32.65,115648.0,28.896,28.9578,28.8429,28.8518,115648.0
2015-06-29 10:10:00,32.64,32.65,32.59,32.6,59518.0,28.8429,28.8518,28.7988,28.8076,59518.0
2015-06-29 10:15:00,32.59,32.66,32.54,32.55,95252.0,28.7988,28.8606,28.7546,28.7634,95252.0
2015-06-29 10:20:00,32.54,32.54,32.45,32.48,154221.0,28.7546,28.7546,28.675,28.7016,154221.0
2015-06-29 10:25:00,32.48,32.49,32.36,32.38,142452.0,28.7016,28.7104,28.5955,28.6132,142452.0
2015-06-29 10:30:00,32.37,32.4,32.33,32.4,205560.0,28.6043,28.6309,28.569,28.6309,205560.0
2015-06-29 10:35:00,32.39,32.44,32.38,32.41,145975.0,28.622,28.6662,28.6132,28.6397,145975.0
2015-06-29 10:40:00,32.4,32.43,32.37,32.41,99930.0,28.6309,28.6574,28.6043,28.6397,99930.0
2015-06-29 10:45:00,32.4,32.43,32.37,32.38,92346.0,28.6309,28.6574,28.6043,28.6132,92346.0
2015-06-29 10:50:00,32.37,32.4,32.36,32.4,89900.0,28.6043,28.6309,28.5955,28.6309,89900.0
2015-06-29 10:55:00,32.4,32.4,32.32,32.34,136451.0,28.6309,28.6309,28.5602,28.5778,136451.0
2015-06-29 11:00:00,32.34,32.35,32.28,32.28,93202.0,28.5778,28.5867,28.5248,28.5248,93202.0
2015-06-29 11:05:00,32.29,32.37,32.27,32.37,147435.0,28.5337,28.6043,28.516,28.6043,147435.0
2015-06-29 11:10:00,32.37,32.38,32.34,32.37,151771.0,28.6043,28.6132,28.5778,28.6043,151771.0
2015-06-29 11:15:00,32.37,32.41,32.36,32.37,102172.0,28.6043,28.6397,28.5955,28.6043,102172.0
2015-06-29 11:20:00,32.37,32.43,32.36,32.43,103181.0,28.6043,28.6574,28.5955,28.6574,103181.0
2015-06-29 11:25:00,32.42,32.5,32.41,32.49,145532.0,28.6485,28.7192,28.6397,28.7104,145532.0
2015-06-29 11:30:00,32.5,32.5,32.34,32.35,116538.0,28.7192,28.7192,28.5778,28.5867,116538.0
2015-06-29 11:35:00,32.35,32.36,32.29,32.3,118303.0,28.5867,28.5955,28.5337,28.5425,118303.0
2015-06-29 11:40:00,32.3,32.37,32.3,32.37,65293.0,28.5425,28.6043,28.5425,28.6043,65293.0
2015-06-29 11:45:00,32.37,32.41,32.34,32.37,122269.0,28.6043,28.6397,28.5778,28.6043,122269.0
2015-06-29 11:50:00,32.37,32.38,32.33,32.35,62397.0,28.6043,28.6132,28.569,28.5867,62397.0
2015-06-29 11:55:00,32.35,32.38,32.34,32.36,31513.0,28.5867,28.6132,28.5778,28.5955,31513.0
2015-06-29 12:00:00,32.37,32.37,32.31,32.32,65849.0,28.6043,28.6043,28.5513,28.5602,65849.0
2015-06-29 12:05:00,32.33,32.38,32.32,32.37,83196.0,28.569,28.6132,28.5602,28.6043,83196.0
2015-06-29 12:10:00,32.37,32.37,32.35,32.35,43293.0,28.6043,28.6043,28.5867,28.5867,43293.0
2015-06-29 12:15:00,32.34,32.34,32.29,32.3,49158.0,28.5778,28.5778,28.5337,28.5425,49158.0
2015-06-29 12:20:00,32.29,32.3,32.26,32.27,99682.0,28.5337,28.5425,28.5071,28.516,99682.0
2015-06-29 12:25:00,32.27,32.29,32.26,32.29,42560.0,28.516,28.5337,28.5071,28.5337,42560.0
2015-06-29 12:30:00,32.28,32.32,32.28,32.3,52246.0,28.5248,28.5602,28.5248,28.5425,52246.0
2015-06-29 12:35:00,32.29,32.32,32.29,32.31,46973.0,28.5337,28.5602,28.5337,28.5513,46973.0
2015-06-29 12:40:00,32.3,32.33,32.26,32.26,109425.0,28.5425,28.569,28.5071,28.5071,109425.0
2015-06-29 12:45:00,32.26,32.3,32.26,32.29,74667.0,28.5071,28.5425,28.5071,28.5337,74667.0
2015-06-29 12:50:00,32.29,32.34,32.25,32.28,94599.0,28.5337,28.5778,28.4983,28.5248,94599.0
2015-06-29 12:55:00,32.29,32.33,32.28,32.33,80777.0,28.5337,28.569,28.5248,28.569,80777.0
2015-06-29 13:00:00,32.33,32.34,32.29,32.3,54636.0,28.569,28.5778,28.5337,28.5425,54636.0
2015-06-29 13:05:00,32.3,32.31,32.26,32.3,62651.0,28.5425,28.5513,28.5071,28.5425,62651.0
2015-06-29 13:10:00,32.31,32.31,32.26,32.28,93412.0,28.5513,28.5513,28.5071,28.5248,93412.0
2015-06-29 13:15:00,32.28,32.32,32.27,32.32,44711.0,28.5248,28.5602,28.516,28.5602,44711.0
2015-06-29 13:20:00,32.32,32.4,32.31,32.39,111283.0,28.5602,28.6309,28.5513,28.622,111283.0
2015-06-29 13:25:00,32.4,32.42,32.36,32.37,75309.0,28.6309,28.6485,28.5955,28.6043,75309.0
2015-06-29 13:30:00,32.38,32.39,32.33,32.35,72377.0,28.6132,28.622,28.569,28.5867,72377.0
2015-06-29 13:35:00,32.35,32.35,32.3,32.33,48216.0,28.5867,28.5867,28.5425,28.569,48216.0
2015-06-29 13:40:00,32.32,32.32,32.27,32.28,51838.0,28.5602,28.5602,28.516,28.5248,51838.0
2015-06-29 13:45:00,32.27,32.29,32.27,32.27,43211.0,28.516,28.5337,28.516,28.516,43211.0
2015-06-29 13:50:00,32.28,32.28,32.22,32.22,36683.0,28.5248,28.5248,28.4718,28.4718,36683.0
2015-06-29 13:55:00,32.22,32.24,32.19,32.24,57620.0,28.4718,28.4895,28.4453,28.4895,57620.0
2015-06-29 14:00:00,32.24,32.25,32.23,32.25,32944.0,28.4895,28.4983,28.4806,28.4983,32944.0
2015-06-29 14:05:00,32.24,32.24,32.2,32.23,84722.0,28.4895,28.4895,28.4541,28.4806,84722.0
2015-06-29 14:10:00,32.23,32.23,32.2,32.2,82101.0,28.4806,28.4806,28.4541,28.4541,82101.0
2015-06-29 14:15:00,32.21,32.24,32.21,32.23,52272.0,28.463,28.4895,28.463,28.4806,52272.0
2015-06-29 14:20:00,32.24,32.24,32.16,32.21,147158.0,28.4895,28.4895,28.4188,28.463,147158.0
2015-06-29 14:25:00,32.22,32.23,32.2,32.23,110511.0,28.4718,28.4806,28.4541,28.4806,110511.0
2015-06-29 14:30:00,32.22,32.22,32.2,32.22,72916.0,28.4718,28.4718,28.4541,28.4718,72916.0
2015-06-29 14:35:00,32.22,32.29,32.21,32.29,74325.0,28.4718,28.5337,28.463,28.5337,74325.0
2015-06-29 14:40:00,32.29,32.34,32.27,32.34,130428.0,28.5337,28.5778,28.516,28.5778,130428.0
2015-06-29 14:45:00,32.34,32.39,32.34,32.38,176415.0,28.5778,28.622,28.5778,28.6132,176415.0
2015-06-29 14:50:00,32.38,32.41,32.37,32.41,211708.0,28.6132,28.6397,28.6043,28.6397,211708.0
2015-06-29 14:55:00,32.41,32.43,32.39,32.41,213886.0,28.6397,28.6574,28.622,28.6397,213886.0
2015-06-29 15:00:00,32.4,32.41,32.34,32.35,138860.0,28.6309,28.6397,28.5778,28.5867,138860.0
2015-06-29 15:05:00,32.34,32.38,32.34,32.34,149301.0,28.5778,28.6132,28.5778,28.5778,149301.0
2015-06-29 15:10:00,32.35,32.38,32.34,32.38,147707.0,28.5867,28.6132,28.5778,28.6132,147707.0
2015-06-29 15:15:00,32.37,32.4,32.34,32.4,172770.0,28.6043,28.6309,28.5778,28.6309,172770.0
2015-06-29 15:20:00,32.4,32.47,32.38,32.47,176285.0,28.6309,28.6927,28.6132,28.6927,176285.0
2015-06-29 15:25:00,32.46,32.47,32.39,32.4,180339.0,28.6839,28.6927,28.622,28.6309,180339.0
2015-06-29 15:30:00,32.4,32.42,32.34,32.38,317154.0,28.6309,28.6485,28.5778,28.6132,317154.0
2015-06-29 15:35:00,32.38,32.39,32.34,32.34,154005.0,28.6132,28.622,28.5778,28.5778,154005.0
2015-06-29 15:40:00,32.34,32.36,32.31,32.32,145535.0,28.5778,28.5955,28.5513,28.5602,145535.0
2015-06-29 15:45:00,32.32,32.36,32.28,32.36,319175.0,28.5602,28.5955,28.5248,28.5955,319175.0
2015-06-29 15:50:00,32.36,32.39,32.33,32.34,285905.0,28.5955,28.622,28.569,28.5778,285905.0
2015-06-29 15:55:00,32.34,32.36,32.25,32.26,1123669.0,28.5778,28.5955,28.4983,28.5071,1123669.0
2015-06-30 09:30:00,32.65,32.83,32.51,32.78,181801.0,28.8518,29.0108,28.7281,28.9667,181801.0
2015-06-30 09:35:00,32.78,32.79,32.61,32.66,69980.0,28.9667,28.9755,28.8164,28.8606,69980.0
2015-06-30 09:40:00,32.65,32.65,32.49,32.53,194704.0,28.8518,28.8518,28.7104,28.7457,194704.0
2015-06-30 09:45:00,32.53,32.61,32.49,32.5,141267.0,28.7457,28.8164,28.7104,28.7192,141267.0
2015-06-30 09:50:00,32.5,32.58,32.49,32.5,71497.0,28.7192,28.7899,28.7104,28.7192,71497.0
2015-06-30 09:55:00,32.5,32.51,32.37,32.38,74894.0,28.7192,28.7281,28.6043,28.6132,74894.0
2015-06-30 10:00:00,32.37,32.47,32.36,32.39,73875.0,28.6043,28.6927,28.5955,28.622,73875.0
2015-06-30 10:05:00,32.38,32.45,32.37,32.41,93921.0,28.6132,28.675,28.6043,28.6397,93921.0
2015-06-30 10:10:00,32.4,32.42,32.32,32.39,119736.0,28.6309,28.6485,28.5602,28.622,119736.0
2015-06-30 10:15:00,32.39,32.42,32.35,32.36,47242.0,28.622,28.6485,28.5867,28.5955,47242.0
2015-06-30 10:20:00,32.36,32.39,32.33,32.38,150951.0,28.5955,28.622,28.569,28.6132,150951.0
2015-06-30 10:25:00,32.38,32.48,32.38,32.47,57708.0,28.6132,28.7016,28.6132,28.6927,57708.0
2015-06-30 10:30:00,32.47,32.47,32.39,32.4,64021.0,28.6927,28.6927,28.622,28.6309,64021.0
2015-06-30 10:35:00,32.4,32.43,32.39,32.42,54751.0,28.6309,28.6574,28.622,28.6485,54751.0
2015-06-30 10:40:00,32.43,32.45,32.4,32.42,63477.0,28.6574,28.675,28.6309,28.6485,63477.0
2015-06-30 10:45:00,32.42,32.47,32.36,32.36,54822.0,28.6485,28.6927,28.5955,28.5955,54822.0
2015-06-30 10:50:00,32.37,32.39,32.32,32.39,38772.0,28.6043,28.622,28.5602,28.622,38772.0
2015-06-30 10:55:00,32.39,32.45,32.36,32.44,51363.0,28.622,28.675,28.5955,28.6662,51363.0
2015-06-30 11:00:00,32.44,32.44,32.38,32.39,47121.0,28.6662,28.6662,28.6132,28.622,47121.0
2015-06-30 11:05:00,32.4,32.43,32.35,32.36,57989.0,28.6309,28.6574,28.5867,28.5955,57989.0
2015-06-30 11:10:00,32.37,32.38,32.32,32.36,63486.0,28.6043,28.6132,28.5602,28.5955,63486.0
2015-06-30 11:15:00,32.34,32.44,32.34,32.43,111495.0,28.5778,28.6662,28.5778,28.6574,111495.0
2015-06-30 11:20:00,32.43,32.47,32.42,32.43,80806.0,28.6574,28.6927,28.6485,28.6574,80806.0
2015-06-30 11:25:00,32.42,32.46,32.35,32.35,34559.0,28.6485,28.6839,28.5867,28.5867,34559.0
2015-06-30 11:30:00,32.35,32.36,32.3,32.3,40207.0,28.5867,28.5955,28.5425,28.5425,40207.0
2015-06-30 11:35:00,32.3,32.36,32.3,32.35,31967.0,28.5425,28.5955,28.5425,28.5867,31967.0
2015-06-30 11:40:00,32.35,32.37,32.33,32.34,65102.0,28.5867,28.6043,28.569,28.5778,65102.0
2015-06-30 11:45:00,32.34,32.39,32.34,32.38,63912.0,28.5778,28.622,28.5778,28.6132,63912.0
2015-06-30 11:50:00,32.39,32.4,32.32,32.32,49305.0,28.622,28.6309,28.5602,28.5602,49305.0
2015-06-30 11:55:00,32.33,32.36,32.31,32.34,96463.0,28.569,28.5955,28.5513,28.5778,96463.0
2015-06-30 12:00:00,32.34,32.38,32.33,32.36,68329.0,28.5778,28.6132,28.569,28.5955,68329.0
2015-06-30 12:05:00,32.37,32.41,32.34,32.41,46723.0,28.6043,28.6397,28.5778,28.6397,46723.0
2015-06-30 12:10:00,32.42,32.43,32.38,32.38,26400.0,28.6485,28.6574,28.6132,28.6132,26400.0
2015-06-30 12:15:00,32.39,32.39,32.34,32.38,42424.0,28.622,28.622,28.5778,28.6132,42424.0
2015-06-30 12:20:00,32.38,32.38,32.31,32.31,36253.0,28.6132,28.6132,28.5513,28.5513,36253.0
2015-06-30 12:25:00,32.32,32.35,32.23,32.24,41018.0,28.5602,28.5867,28.4806,28.4895,41018.0
2015-06-30 12:30:00,32.24,32.28,32.23,32.26,32271.0,28.4895,28.5248,28.4806,28.5071,32271.0
2015-06-30 12:35:00,32.26,32.29,32.25,32.27,26746.0,28.5071,28.5337,28.4983,28.516,26746.0
2015-06-30 12:40:00,32.28,32.31,32.26,32.27,22275.0,28.5248,28.5513,28.5071,28.516,22275.0
2015-06-30 12:45:00,32.27,32.3,32.25,32.26,29571.0,28.516,28.5425,28.4983,28.5071,29571.0
2015-06-30 12:50:00,32.27,32.29,32.24,32.24,24034.0,28.516,28.5337,28.4895,28.4895,24034.0
2015-06-30 12:55:00,32.25,32.29,32.24,32.28,36903.0,28.4983,28.5337,28.4895,28.5248,36903.0
2015-06-30 13:00:00,32.28,32.35,32.26,32.35,63746.0,28.5248,28.5867,28.5071,28.5867,63746.0
2015-06-30 13:05:00,32.35,32.38,32.33,32.37,60050.0,28.5867,28.6132,28.569,28.6043,60050.0
2015-06-30 13:10:00,32.37,32.38,32.36,32.37,14767.0,28.6043,28.6132,28.5955,28.6043,14767.0
2015-06-30 13:15:00,32.37,32.4,32.35,32.4,37873.0,28.6043,28.6309,28.5867,28.6309,37873.0
2015-06-30 13:20:00,32.4,32.41,32.38,32.39,30173.0,28.6309,28.6397,28.6132,28.622,30173.0
2015-06-30 13:25:00,32.4,32.45,32.38,32.44,37641.0,28.6309,28.675,28.6132,28.6662,37641.0
2015-06-30 13:30:00,32.44,32.46,32.42,32.46,41605.0,28.6662,28.6839,28.6485,28.6839,41605.0
2015-06-30 13:35:00,32.46,32.53,32.45,32.51,48627.0,28.6839,28.7457,28.675,28.7281,48627.0
2015-06-30 13:40:00,32.51,32.52,32.48,32.5,32118.0,28.7281,28.7369,28.7016,28.7192,32118.0
2015-06-30 13:45:00,32.49,32.52,32.48,32.52,24864.0,28.7104,28.7369,28.7016,28.7369,24864.0
2015-06-30 13:50:00,32.52,32.56,32.51,32.53,35677.0,28.7369,28.7722,28.7281,28.7457,35677.0
2015-06-30 13:55:00,32.53,32.53,32.48,32.48,34170.0,28.7457,28.7457,28.7016,28.7016,34170.0
2015-06-30 14:00:00,32.48,32.54,32.48,32.52,74311.0,28.7016,28.7546,28.7016,28.7369,74311.0
2015-06-30 14:05:00,32.52,32.65,32.51,32.62,66743.0,28.7369,28.8518,28.7281,28.8253,66743.0
2015-06-30 14:10:00,32.62,32.65,32.61,32.64,35145.0,28.8253,28.8518,28.8164,28.8429,35145.0
2015-06-30 14:15:00,32.64,32.65,32.6,32.63,40891.0,28.8429,28.8518,28.8076,28.8341,40891.0
2015-06-30 14:20:00,32.64,32.67,32.62,32.62,46877.0,28.8429,28.8694,28.8253,28.8253,46877.0
2015-06-30 14:25:00,32.61,32.62,32.57,32.59,28781.0,28.8164,28.8253,28.7811,28.7988,28781.0
2015-06-30 14:30:00,32.6,32.65,32.59,32.65,86397.0,28.8076,28.8518,28.7988,28.8518,86397.0
2015-06-30 14:35:00,32.64,32.7,32.64,32.69,125530.0,28.8429,28.896,28.8429,28.8871,125530.0
2015-06-30 14:40:00,32.68,32.71,32.65,32.67,95787.0,28.8783,28.9048,28.8518,28.8694,95787.0
2015-06-30 14:45:00,32.67,32.71,32.66,32.7,70681.0,28.8694,28.9048,28.8606,28.896,70681.0
2015-06-30 14:50:00,32.7,32.7,32.64,32.65,71599.0,28.896,28.896,28.8429,28.8518,71599.0
2015-06-30 14:55:00,32.66,32.67,32.6,32.6,84680.0,28.8606,28.8694,28.8076,28.8076,84680.0
2015-06-30 15:00:00,32.61,32.67,32.59,32.65,107840.0,28.8164,28.8694,28.7988,28.8518,107840.0
2015-06-30 15:05:00,32.65,32.65,32.6,32.61,61598.0,28.8518,28.8518,28.8076,28.8164,61598.0
2015-06-30 15:10:00,32.62,32.63,32.58,32.6,93583.0,28.8253,28.8341,28.7899,28.8076,93583.0
2015-06-30 15:15:00,32.6,32.67,32.59,32.63,77290.0,28.8076,28.8694,28.7988,28.8341,77290.0
2015-06-30 15:20:00,32.64,32.66,32.61,32.64,93204.0,28.8429,28.8606,28.8164,28.8429,93204.0
2015-06-30 15:25:00,32.64,32.66,32.62,32.64,52008.0,28.8429,28.8606,28.8253,28.8429,52008.0
2015-06-30 15:30:00,32.63,32.7,32.63,32.66,115988.0,28.8341,28.896,28.8341,28.8606,115988.0
2015-06-30 15:35:00,32.67,32.68,32.63,32.65,91846.0,28.8694,28.8783,28.8341,28.8518,91846.0
2015-06-30 15:40:00,32.65,32.65,32.59,32.61,201656.0,28.8518,28.8518,28.7988,28.8164,201656.0
2015-06-30 15:45:00,32.62,32.72,32.62,32.71,274706.0,28.8253,28.9136,28.8253,28.9048,274706.0
2015-06-30 15:50:00,32.72,32.72,32.68,32.71,250864.0,28.9136,28.9136,28.8783,28.9048,250864.0
2015-06-30 15:55:00,32.7,32.71,32.61,32.62,836308.0,28.896,28.9048,28.8164,28.8253,836308.0
2015-07-01 09:30:00,33.16,33.32,33.09,33.2,174534.0,29.3024,29.4438,29.2406,29.3378,174534.0
2015-07-01 09:35:00,33.18,33.19,33.04,33.17,82852.0,29.3201,29.329,29.1964,29.3113,82852.0
2015-07-01 09:40:00,33.19,33.23,33.16,33.19,50603.0,29.329,29.3643,29.3024,29.329,50603.0
2015-07-01 09:45:00,33.17,33.17,33.02,33.11,101077.0,29.3113,29.3113,29.1787,29.2583,101077.0
2015-07-01 09:50:00,33.11,33.15,33.07,33.15,63305.0,29.2583,29.2936,29.2229,29.2936,63305.0
2015-07-01 09:55:00,33.15,33.21,33.15,33.2,44178.0,29.2936,29.3466,29.2936,29.3378,44178.0
2015-07-01 10:00:00,33.19,33.25,33.15,33.23,59012.0,29.329,29.382,29.2936,29.3643,59012.0
2015-07-01 10:05:00,33.22,33.23,33.15,33.2,64131.0,29.3555,29.3643,29.2936,29.3378,64131.0
2015-07-01 10:10:00,33.21,33.21,33.1,33.14,48990.0,29.3466,29.3466,29.2494,29.2848,48990.0
2015-07-01 10:15:00,33.15,33.19,33.14,33.16,55704.0,29.2936,29.329,29.2848,29.3024,55704.0
2015-07-01 10:20:00,33.15,33.23,33.15,33.22,43119.0,29.2936,29.3643,29.2936,29.3555,43119.0
2015-07-01 10:25:00,33.22,33.22,33.16,33.21,75546.0,29.3555,29.3555,29.3024,29.3466,75546.0
2015-07-01 10:30:00,33.21,33.21,32.97,32.99,149241.0,29.3466,29.3466,29.1345,29.1522,149241.0
2015-07-01 10:35:00,33.0,33.05,32.97,33.01,67132.0,29.1611,29.2052,29.1345,29.1699,67132.0
2015-07-01 10:40:00,33.01,33.04,32.99,33.04,26216.0,29.1699,29.1964,29.1522,29.1964,26216.0
2015-07-01 10:45:00,33.03,33.04,32.96,32.96,32534.0,29.1876,29.1964,29.1257,29.1257,32534.0
2015-07-01 10:50:00,32.96,33.03,32.92,33.02,54881.0,29.1257,29.1876,29.0904,29.1787,54881.0
2015-07-01 10:55:00,33.01,33.03,33.0,33.02,22518.0,29.1699,29.1876,29.1611,29.1787,22518.0
2015-07-01 11:00:00,33.02,33.02,32.97,32.98,69354.0,29.1787,29.1787,29.1345,29.1434,69354.0
2015-07-01 11:05:00,32.98,33.05,32.97,33.03,54264.0,29.1434,29.2052,29.1345,29.1876,54264.0
2015-07-01 11:10:00,33.04,33.05,33.03,33.03,21508.0,29.1964,29.2052,29.1876,29.1876,21508.0
2015-07-01 11:15:00,33.02,33.03,33.0,33.0,39756.0,29.1787,29.1876,29.1611,29.1611,39756.0
2015-07-01 11:20:00,33.0,33.05,33.0,33.05,36015.0,29.1611,29.2052,29.1611,29.2052,36015.0
2015-07-01 11:25:00,33.05,33.08,33.02,33.06,71673.0,29.2052,29.2318,29.1787,29.2141,71673.0
2015-07-01 11:30:00,33.07,33.1,33.06,33.09,46283.0,29.2229,29.2494,29.2141,29.2406,46283.0
2015-07-01 11:35:00,33.09,33.1,33.04,33.06,55195.0,29.2406,29.2494,29.1964,29.2141,55195.0
2015-07-01 11:40:00,33.06,33.06,33.01,33.01,52408.0,29.2141,29.2141,29.1699,29.1699,52408.0
2015-07-01 11:45:00,33.0,33.05,33.0,33.05,33338.0,29.1611,29.2052,29.1611,29.2052,33338.0
2015-07-01 11:50:00,33.05,33.06,33.02,33.04,19931.0,29.2052,29.2141,29.1787,29.1964,19931.0
2015-07-01 11:55:00,33.04,33.04,32.99,33.0,49263.0,29.1964,29.1964,29.1522,29.1611,49263.0
2015-07-01 12:00:00,33.01,33.05,33.0,33.02,63910.0,29.1699,29.2052,29.1611,29.1787,63910.0
2015-07-01 12:05:00,33.02,33.05,33.01,33.04,48559.0,29.1787,29.2052,29.1699,29.1964,48559.0
2015-07-01 12:10:00,33.04,33.06,33.02,33.05,51853.0,29.1964,29.2141,29.1787,29.2052,51853.0
2015-07-01 12:15:00,33.05,33.06,33.01,33.02,56618.0,29.2052,29.2141,29.1699,29.1787,56618.0
2015-07-01 12:20:00,33.02,33.02,33.0,33.0,52585.0,29.1787,29.1787,29.1611,29.1611,52585.0
2015-07-01 12:25:00,33.0,33.02,32.99,33.02,39797.0,29.1611,29.1787,29.1522,29.1787,39797.0
2015-07-01 12:30:00,33.02,33.05,33.01,33.04,41311.0,29.1787,29.2052,29.1699,29.1964,41311.0
2015-07-01 12:35:00,33.04,33.07,33.03,33.05,75206.0,29.1964,29.2229,29.1876,29.2052,75206.0
2015-07-01 12:40:00,33.05,33.05,32.99,33.0,51186.0,29.2052,29.2052,29.1522,29.1611,51186.0
2015-07-01 12:45:00,33.01,33.04,33.0,33.01,30549.0,29.1699,29.1964,29.1611,29.1699,30549.0
2015-07-01 12:50:00,33.02,33.03,33.01,33.02,46540.0,29.1787,29.1876,29.1699,29.1787,46540.0
2015-07-01 12:55:00,33.02,33.02,32.98,32.99,84264.0,29.1787,29.1787,29.1434,29.1522,84264.0
2015-07-01 13:00:00,32.98,32.99,32.94,32.96,57403.0,29.1434,29.1522,29.108,29.1257,57403.0
2015-07-01 13:05:00,32.96,32.98,32.94,32.97,78346.0,29.1257,29.1434,29.108,29.1345,78346.0
2015-07-01 13:10:00,32.96,33.0,32.95,33.0,46683.0,29.1257,29.1611,29.1169,29.1611,46683.0
2015-07-01 13:15:00,33.0,33.01,32.99,33.01,34203.0,29.1611,29.1699,29.1522,29.1699,34203.0
2015-07-01 13:20:00,33.01,33.06,33.0,33.05,51775.0,29.1699,29.2141,29.1611,29.2052,51775.0
2015-07-01 13:25:00,33.06,33.06,33.0,33.01,29815.0,29.2141,29.2141,29.1611,29.1699,29815.0
2015-07-01 13:30:00,33.0,33.05,33.0,33.05,43794.0,29.1611,29.2052,29.1611,29.2052,43794.0
2015-07-01 13:35:00,33.05,33.07,33.02,33.03,43435.0,29.2052,29.2229,29.1787,29.1876,43435.0
2015-07-01 13:40:00,33.02,33.07,33.02,33.06,29090.0,29.1787,29.2229,29.1787,29.2141,29090.0
2015-07-01 13:45:00,33.07,33.1,33.06,33.1,25298.0,29.2229,29.2494,29.2141,29.2494,25298.0
2015-07-01 13:50:00,33.09,33.11,33.07,33.07,42150.0,29.2406,29.2583,29.2229,29.2229,42150.0
2015-07-01 13:55:00,33.07,33.08,33.05,33.06,116683.0,29.2229,29.2318,29.2052,29.2141,116683.0
2015-07-01 14:00:00,33.05,33.07,33.01,33.02,140819.0,29.2052,29.2229,29.1699,29.1787,140819.0
2015-07-01 14:05:00,33.01,33.02,33.0,33.02,32265.0,29.1699,29.1787,29.1611,29.1787,32265.0
2015-07-01 14:10:00,33.01,33.04,33.0,33.04,37390.0,29.1699,29.1964,29.1611,29.1964,37390.0
2015-07-01 14:15:00,33.03,33.05,33.01,33.05,34163.0,29.1876,29.2052,29.1699,29.2052,34163.0
2015-07-01 14:20:00,33.05,33.05,33.0,33.0,35999.0,29.2052,29.2052,29.1611,29.1611,35999.0
2015-07-01 14:25:00,33.0,33.02,33.0,33.01,49870.0,29.1611,29.1787,29.1611,29.1699,49870.0
2015-07-01 14:30:00,33.01,33.02,33.0,33.02,24446.0,29.1699,29.1787,29.1611,29.1787,24446.0
2015-07-01 14:35:00,33.02,33.06,33.01,33.04,48925.0,29.1787,29.2141,29.1699,29.1964,48925.0
2015-07-01 14:40:00,33.04,33.05,33.02,33.02,22305.0,29.1964,29.2052,29.1787,29.1787,22305.0
2015-07-01 14:45:00,33.03,33.08,33.0,33.04,54498.0,29.1876,29.2318,29.1611,29.1964,54498.0
2015-07-01 14:50:00,33.04,33.05,33.0,33.05,36673.0,29.1964,29.2052,29.1611,29.2052,36673.0
2015-07-01 14:55:00,33.05,33.05,33.0,33.0,44450.0,29.2052,29.2052,29.1611,29.1611,44450.0
2015-07-01 15:00:00,33.01,33.08,33.0,33.08,401535.0,29.1699,29.2318,29.1611,29.2318,401535.0
2015-07-01 15:05:00,33.08,33.13,33.05,33.09,248345.0,29.2318,29.2759,29.2052,29.2406,248345.0
2015-07-01 15:10:00,33.09,33.13,33.09,33.1,62795.0,29.2406,29.2759,29.2406,29.2494,62795.0
2015-07-01 15:15:00,33.1,33.11,33.07,33.1,98049.0,29.2494,29.2583,29.2229,29.2494,98049.0
2015-07-01 15:20:00,33.1,33.12,33.05,33.11,123425.0,29.2494,29.2671,29.2052,29.2583,123425.0
2015-07-01 15:25:00,33.11,33.11,33.08,33.1,542551.0,29.2583,29.2583,29.2318,29.2494,542551.0
2015-07-01 15:30:00,33.11,33.12,33.06,33.08,234593.0,29.2583,29.2671,29.2141,29.2318,234593.0
2015-07-01 15:35:00,33.09,33.13,33.07,33.13,692335.0,29.2406,29.2759,29.2229,29.2759,692335.0
2015-07-01 15:40:00,33.13,33.13,33.06,33.12,78083.0,29.2759,29.2759,29.2141,29.2671,78083.0
2015-07-01 15:45:00,33.12,33.12,33.09,33.09,97397.0,29.2671,29.2671,29.2406,29.2406,97397.0
2015-07-01 15:50:00,33.09,33.12,33.08,33.12,158967.0,29.2406,29.2671,29.2318,29.2671,158967.0
2015-07-01 15:55:00,33.12,33.15,33.09,33.13,578280.0,29.2671,29.2936,29.2406,29.2759,578280.0
2015-07-02 09:30:00,32.99,32.99,32.59,32.6,208741.0,29.1522,29.1522,28.7988,28.8076,208741.0
2015-07-02 09:35:00,32.6,32.83,32.59,32.74,208815.0,28.8076,29.0108,28.7988,28.9313,208815.0
2015-07-02 09:40:00,32.74,32.87,32.7,32.87,150233.0,28.9313,29.0462,28.896,29.0462,150233.0
2015-07-02 09:45:00,32.87,32.93,32.83,32.84,94676.0,29.0462,29.0992,29.0108,29.0197,94676.0
2015-07-02 09:50:00,32.83,32.83,32.73,32.73,107338.0,29.0108,29.0108,28.9225,28.9225,107338.0
2015-07-02 09:55:00,32.74,32.78,32.66,32.67,77602.0,28.9313,28.9667,28.8606,28.8694,77602.0
2015-07-02 10:00:00,32.67,32.76,32.65,32.75,101214.0,28.8694,28.949,28.8518,28.9401,101214.0
2015-07-02 10:05:00,32.75,32.75,32.66,32.66,50833.0,28.9401,28.9401,28.8606,28.8606,50833.0
2015-07-02 10:10:00,32.66,32.7,32.65,32.67,66756.0,28.8606,28.896,28.8518,28.8694,66756.0
2015-07-02 10:15:00,32.67,32.75,32.65,32.7,73809.0,28.8694,28.9401,28.8518,28.896,73809.0
2015-07-02 10:20:00,32.7,32.75,32.68,32.69,48084.0,28.896,28.9401,28.8783,28.8871,48084.0
2015-07-02 10:25:00,32.69,32.72,32.68,32.69,35605.0,28.8871,28.9136,28.8783,28.8871,35605.0
2015-07-02 10:30:00,32.69,32.72,32.67,32.68,39995.0,28.8871,28.9136,28.8694,28.8783,39995.0
2015-07-02 10:35:00,32.69,32.71,32.63,32.65,51326.0,28.8871,28.9048,28.8341,28.8518,51326.0
2015-07-02 10:40:00,32.66,32.74,32.66,32.73,32496.0,28.8606,28.9313,28.8606,28.9225,32496.0
2015-07-02 10:45:00,32.73,32.76,32.72,32.72,28457.0,28.9225,28.949,28.9136,28.9136,28457.0
2015-07-02 10:50:00,32.72,32.78,32.7,32.77,31364.0,28.9136,28.9667,28.896,28.9578,31364.0
2015-07-02 10:55:00,32.76,32.78,32.73,32.74,31344.0,28.949,28.9667,28.9225,28.9313,31344.0
2015-07-02 11:00:00,32.74,32.74,32.67,32.71,42097.0,28.9313,28.9313,28.8694,28.9048,42097.0
2015-07-02 11:05:00,32.71,32.72,32.67,32.68,22796.0,28.9048,28.9136,28.8694,28.8783,22796.0
2015-07-02 11:10:00,32.67,32.67,32.63,32.64,33114.0,28.8694,28.8694,28.8341,28.8429,33114.0
2015-07-02 11:15:00,32.64,32.67,32.62,32.66,42387.0,28.8429,28.8694,28.8253,28.8606,42387.0
2015-07-02 11:20:00,32.66,32.66,32.63,32.66,36546.0,28.8606,28.8606,28.8341,28.8606,36546.0
2015-07-02 11:25:00,32.66,32.7,32.64,32.66,44240.0,28.8606,28.896,28.8429,28.8606,44240.0
2015-07-02 11:30:00,32.67,32.72,32.66,32.71,59429.0,28.8694,28.9136,28.8606,28.9048,59429.0
2015-07-02 11:35:00,32.71,32.74,32.68,32.71,33569.0,28.9048,28.9313,28.8783,28.9048,33569.0
2015-07-02 11:40:00,32.71,32.74,32.7,32.73,38335.0,28.9048,28.9313,28.896,28.9225,38335.0
2015-07-02 11:45:00,32.73,32.74,32.72,32.73,46417.0,28.9225,28.9313,28.9136,28.9225,46417.0
2015-07-02 11:50:00,32.72,32.74,32.68,32.73,41935.0,28.9136,28.9313,28.8783,28.9225,41935.0
2015-07-02 11:55:00,32.72,32.75,32.7,32.74,28101.0,28.9136,28.9401,28.896,28.9313,28101.0
2015-07-02 12:00:00,32.75,32.77,32.74,32.76,28563.0,28.9401,28.9578,28.9313,28.949,28563.0
2015-07-02 12:05:00,32.75,32.75,32.72,32.73,37652.0,28.9401,28.9401,28.9136,28.9225,37652.0
2015-07-02 12:10:00,32.74,32.76,32.73,32.75,26002.0,28.9313,28.949,28.9225,28.9401,26002.0
2015-07-02 12:15:00,32.74,32.77,32.73,32.73,36954.0,28.9313,28.9578,28.9225,28.9225,36954.0
2015-07-02 12:20:00,32.73,32.75,32.69,32.7,42919.0,28.9225,28.9401,28.8871,28.896,42919.0
2015-07-02 12:25:00,32.71,32.76,32.69,32.72,32234.0,28.9048,28.949,28.8871,28.9136,32234.0
2015-07-02 12:30:00,32.73,32.74,32.71,32.74,23153.0,28.9225,28.9313,28.9048,28.9313,23153.0
2015-07-02 12:35:00,32.74,32.75,32.69,32.7,15987.0,28.9313,28.9401,28.8871,28.896,15987.0
2015-07-02 12:40:00,32.7,32.74,32.69,32.72,38601.0,28.896,28.9313,28.8871,28.9136,38601.0
2015-07-02 12:45:00,32.72,32.73,32.7,32.73,17671.0,28.9136,28.9225,28.896,28.9225,17671.0
2015-07-02 12:50:00,32.73,32.74,32.7,32.72,38113.0,28.9225,28.9313,28.896,28.9136,38113.0
2015-07-02 12:55:00,32.72,32.73,32.69,32.71,18506.0,28.9136,28.9225,28.8871,28.9048,18506.0
2015-07-02 13:00:00,32.71,32.72,32.68,32.69,36973.0,28.9048,28.9136,28.8783,28.8871,36973.0
2015-07-02 13:05:00,32.68,32.69,32.67,32.68,21886.0,28.8783,28.8871,28.8694,28.8783,21886.0
2015-07-02 13:10:00,32.67,32.67,32.63,32.64,14841.0,28.8694,28.8694,28.8341,28.8429,14841.0
2015-07-02 13:15:00,32.64,32.66,32.61,32.62,40191.0,28.8429,28.8606,28.8164,28.8253,40191.0
2015-07-02 13:20:00,32.62,32.64,32.61,32.63,31408.0,28.8253,28.8429,28.8164,28.8341,31408.0
2015-07-02 13:25:00,32.63,32.66,32.62,32.66,50596.0,28.8341,28.8606,28.8253,28.8606,50596.0
2015-07-02 13:30:00,32.67,32.7,32.66,32.68,35373.0,28.8694,28.896,28.8606,28.8783,35373.0
2015-07-02 13:35:00,32.68,32.68,32.64,32.66,18466.0,28.8783,28.8783,28.8429,28.8606,18466.0
2015-07-02 13:40:00,32.66,32.67,32.64,32.67,15448.0,28.8606,28.8694,28.8429,28.8694,15448.0
2015-07-02 13:45:00,32.68,32.7,32.68,32.69,30714.0,28.8783,28.896,28.8783,28.8871,30714.0
2015-07-02 13:50:00,32.7,32.7,32.68,32.69,9826.0,28.896,28.896,28.8783,28.8871,9826.0
2015-07-02 13:55:00,32.69,32.69,32.61,32.62,222119.0,28.8871,28.8871,28.8164,28.8253,222119.0
2015-07-02 14:00:00,32.62,32.65,32.61,32.62,56637.0,28.8253,28.8518,28.8164,28.8253,56637.0
2015-07-02 14:05:00,32.62,32.65,32.59,32.65,84534.0,28.8253,28.8518,28.7988,28.8518,84534.0
2015-07-02 14:10:00,32.65,32.66,32.63,32.64,25494.0,28.8518,28.8606,28.8341,28.8429,25494.0
2015-07-02 14:15:00,32.63,32.66,32.61,32.66,19191.0,28.8341,28.8606,28.8164,28.8606,19191.0
2015-07-02 14:20:00,32.66,32.68,32.65,32.68,14535.0,28.8606,28.8783,28.8518,28.8783,14535.0
2015-07-02 14:25:00,32.68,32.69,32.67,32.69,19080.0,28.8783,28.8871,28.8694,28.8871,19080.0
2015-07-02 14:30:00,32.69,32.7,32.67,32.69,31805.0,28.8871,28.896,28.8694,28.8871,31805.0
2015-07-02 14:35:00,32.7,32.72,32.68,32.71,17765.0,28.896,28.9136,28.8783,28.9048,17765.0
2015-07-02 14:40:00,32.72,32.72,32.69,32.7,25161.0,28.9136,28.9136,28.8871,28.896,25161.0
2015-07-02 14:45:00,32.7,32.73,32.7,32.72,48808.0,28.896,28.9225,28.896,28.9136,48808.0
2015-07-02 14:50:00,32.72,32.73,32.7,32.7,28993.0,28.9136,28.9225,28.896,28.896,28993.0
2015-07-02 14:55:00,32.7,32.8,32.7,32.77,58526.0,28.896,28.9843,28.896,28.9578,58526.0
2015-07-02 15:00:00,32.78,32.84,32.76,32.82,109097.0,28.9667,29.0197,28.949,29.002,109097.0
2015-07-02 15:05:00,32.82,32.83,32.77,32.81,58883.0,29.002,29.0108,28.9578,28.9932,58883.0
2015-07-02 15:10:00,32.8,32.85,32.79,32.84,50812.0,28.9843,29.0285,28.9755,29.0197,50812.0
2015-07-02 15:15:00,32.83,32.84,32.8,32.84,76820.0,29.0108,29.0197,28.9843,29.0197,76820.0
2015-07-02 15:20:00,32.83,32.91,32.82,32.91,38618.0,29.0108,29.0815,29.002,29.0815,38618.0
2015-07-02 15:25:00,32.91,32.92,32.89,32.91,34491.0,29.0815,29.0904,29.0639,29.0815,34491.0
2015-07-02 15:30:00,32.91,32.91,32.81,32.84,105984.0,29.0815,29.0815,28.9932,29.0197,105984.0
2015-07-02 15:35:00,32.84,32.85,32.81,32.82,38798.0,29.0197,29.0285,28.9932,29.002,38798.0
2015-07-02 15:40:00,32.82,32.85,32.8,32.85,51611.0,29.002,29.0285,28.9843,29.0285,51611.0
2015-07-02 15:45:00,32.85,32.88,32.85,32.88,99676.0,29.0285,29.055,29.0285,29.055,99676.0
2015-07-02 15:50:00,32.88,32.9,32.85,32.85,72409.0,29.055,29.0727,29.0285,29.0285,72409.0
2015-07-02 15:55:00,32.86,32.9,32.84,32.85,196070.0,29.0373,29.0727,29.0197,29.0285,196070.0
2015-07-06 09:30:00,32.47,32.47,32.26,32.3,130656.0,28.6927,28.6927,28.5071,28.5425,130656.0
2015-07-06 09:35:00,32.32,32.49,32.32,32.34,88491.0,28.5602,28.7104,28.5602,28.5778,88491.0
2015-07-06 09:40:00,32.34,32.52,32.33,32.51,88977.0,28.5778,28.7369,28.569,28.7281,88977.0
2015-07-06 09:45:00,32.51,32.53,32.41,32.5,196787.0,28.7281,28.7457,28.6397,28.7192,196787.0
2015-07-06 09:50:00,32.5,32.6,32.48,32.48,95005.0,28.7192,28.8076,28.7016,28.7016,95005.0
2015-07-06 09:55:00,32.48,32.55,32.47,32.55,27438.0,28.7016,28.7634,28.6927,28.7634,27438.0
2015-07-06 10:00:00,32.54,32.55,32.42,32.48,58166.0,28.7546,28.7634,28.6485,28.7016,58166.0
2015-07-06 10:05:00,32.48,32.49,32.4,32.46,47421.0,28.7016,28.7104,28.6309,28.6839,47421.0
2015-07-06 10:10:00,32.47,32.54,32.45,32.51,124378.0,28.6927,28.7546,28.675,28.7281,124378.0
2015-07-06 10:15:00,32.5,32.53,32.46,32.49,61186.0,28.7192,28.7457,28.6839,28.7104,61186.0
2015-07-06 10:20:00,32.49,32.57,32.47,32.54,120481.0,28.7104,28.7811,28.6927,28.7546,120481.0
2015-07-06 10:25:00,32.55,32.56,32.52,32.55,30354.0,28.7634,28.7722,28.7369,28.7634,30354.0
2015-07-06 10:30:00,32.54,32.61,32.53,32.6,68604.0,28.7546,28.8164,28.7457,28.8076,68604.0
2015-07-06 10:35:00,32.6,32.63,32.59,32.6,22192.0,28.8076,28.8341,28.7988,28.8076,22192.0
2015-07-06 10:40:00,32.6,32.73,32.6,32.72,39494.0,28.8076,28.9225,28.8076,28.9136,39494.0
2015-07-06 10:45:00,32.72,32.76,32.71,32.73,55402.0,28.9136,28.949,28.9048,28.9225,55402.0
2015-07-06 10:50:00,32.72,32.73,32.65,32.66,81690.0,28.9136,28.9225,28.8518,28.8606,81690.0
2015-07-06 10:55:00,32.66,32.67,32.54,32.55,131647.0,28.8606,28.8694,28.7546,28.7634,131647.0
2015-07-06 11:00:00,32.55,32.62,32.55,32.57,39506.0,28.7634,28.8253,28.7634,28.7811,39506.0
2015-07-06 11:05:00,32.57,32.58,32.52,32.54,33571.0,28.7811,28.7899,28.7369,28.7546,33571.0
2015-07-06 11:10:00,32.54,32.54,32.46,32.49,40800.0,28.7546,28.7546,28.6839,28.7104,40800.0
2015-07-06 11:15:00,32.49,32.5,32.42,32.42,43876.0,28.7104,28.7192,28.6485,28.6485,43876.0
2015-07-06 11:20:00,32.43,32.44,32.41,32.42,81250.0,28.6574,28.6662,28.6397,28.6485,81250.0
2015-07-06 11:25:00,32.42,32.44,32.4,32.41,74286.0,28.6485,28.6662,28.6309,28.6397,74286.0
2015-07-06 11:30:00,32.42,32.5,32.41,32.49,98037.0,28.6485,28.7192,28.6397,28.7104,98037.0
2015-07-06 11:35:00,32.49,32.54,32.48,32.52,36844.0,28.7104,28.7546,28.7016,28.7369,36844.0
2015-07-06 11:40:00,32.52,32.54,32.49,32.5,38836.0,28.7369,28.7546,28.7104,28.7192,38836.0
2015-07-06 11:45:00,32.5,32.54,32.49,32.54,21330.0,28.7192,28.7546,28.7104,28.7546,21330.0
2015-07-06 11:50:00,32.55,32.56,32.49,32.53,44077.0,28.7634,28.7722,28.7104,28.7457,44077.0
2015-07-06 11:55:00,32.52,32.6,32.52,32.59,26284.0,28.7369,28.8076,28.7369,28.7988,26284.0
2015-07-06 12:00:00,32.59,32.6,32.53,32.55,36303.0,28.7988,28.8076,28.7457,28.7634,36303.0
2015-07-06 12:05:00,32.55,32.57,32.52,32.54,31852.0,28.7634,28.7811,28.7369,28.7546,31852.0
2015-07-06 12:10:00,32.54,32.57,32.53,32.57,29111.0,28.7546,28.7811,28.7457,28.7811,29111.0
2015-07-06 12:15:00,32.58,32.6,32.56,32.57,68096.0,28.7899,28.8076,28.7722,28.7811,68096.0
2015-07-06 12:20:00,32.58,32.6,32.57,32.58,21235.0,28.7899,28.8076,28.7811,28.7899,21235.0
2015-07-06 12:25:00,32.57,32.58,32.54,32.54,23848.0,28.7811,28.7899,28.7546,28.7546,23848.0
2015-07-06 12:30:00,32.54,32.55,32.5,32.51,15931.0,28.7546,28.7634,28.7192,28.7281,15931.0
2015-07-06 12:35:00,32.51,32.51,32.48,32.49,19953.0,28.7281,28.7281,28.7016,28.7104,19953.0
2015-07-06 12:40:00,32.48,32.52,32.47,32.48,38008.0,28.7016,28.7369,28.6927,28.7016,38008.0
2015-07-06 12:45:00,32.49,32.51,32.46,32.51,41023.0,28.7104,28.7281,28.6839,28.7281,41023.0
2015-07-06 12:50:00,32.51,32.51,32.47,32.47,32225.0,28.7281,28.7281,28.6927,28.6927,32225.0
2015-07-06 12:55:00,32.48,32.51,32.47,32.49,25092.0,28.7016,28.7281,28.6927,28.7104,25092.0
2015-07-06 13:00:00,32.48,32.49,32.48,32.49,2731.0,28.7016,28.7104,28.7016,28.7104,2731.0
2015-07-06 13:05:00,32.49,32.5,32.45,32.45,79582.0,28.7104,28.7192,28.675,28.675,79582.0
2015-07-06 13:10:00,32.45,32.49,32.43,32.43,77530.0,28.675,28.7104,28.6574,28.6574,77530.0
2015-07-06 13:15:00,32.43,32.44,32.35,32.36,103810.0,28.6574,28.6662,28.5867,28.5955,103810.0
2015-07-06 13:20:00,32.35,32.41,32.34,32.4,78877.0,28.5867,28.6397,28.5778,28.6309,78877.0
2015-07-06 13:25:00,32.4,32.41,32.37,32.38,35462.0,28.6309,28.6397,28.6043,28.6132,35462.0
2015-07-06 13:30:00,32.37,32.37,32.33,32.34,40837.0,28.6043,28.6043,28.569,28.5778,40837.0
2015-07-06 13:35:00,32.33,32.35,32.32,32.32,50344.0,28.569,28.5867,28.5602,28.5602,50344.0
2015-07-06 13:40:00,32.32,32.35,32.28,32.34,81302.0,28.5602,28.5867,28.5248,28.5778,81302.0
2015-07-06 13:45:00,32.34,32.35,32.27,32.3,45849.0,28.5778,28.5867,28.516,28.5425,45849.0
2015-07-06 13:50:00,32.3,32.32,32.28,32.28,45536.0,28.5425,28.5602,28.5248,28.5248,45536.0
2015-07-06 13:55:00,32.29,32.3,32.26,32.26,35334.0,28.5337,28.5425,28.5071,28.5071,35334.0
2015-07-06 14:00:00,32.26,32.26,32.19,32.22,138095.0,28.5071,28.5071,28.4453,28.4718,138095.0
2015-07-06 14:05:00,32.21,32.27,32.21,32.23,37676.0,28.463,28.516,28.463,28.4806,37676.0
2015-07-06 14:10:00,32.23,32.33,32.23,32.31,52557.0,28.4806,28.569,28.4806,28.5513,52557.0
2015-07-06 14:15:00,32.3,32.33,32.27,32.29,50310.0,28.5425,28.569,28.516,28.5337,50310.0
2015-07-06 14:20:00,32.3,32.31,32.26,32.26,28367.0,28.5425,28.5513,28.5071,28.5071,28367.0
2015-07-06 14:25:00,32.27,32.27,32.19,32.19,85117.0,28.516,28.516,28.4453,28.4453,85117.0
2015-07-06 14:30:00,32.19,32.24,32.18,32.24,60688.0,28.4453,28.4895,28.4365,28.4895,60688.0
2015-07-06 14:35:00,32.24,32.28,32.24,32.24,33726.0,28.4895,28.5248,28.4895,28.4895,33726.0
2015-07-06 14:40:00,32.24,32.28,32.21,32.22,50537.0,28.4895,28.5248,28.463,28.4718,50537.0
2015-07-06 14:45:00,32.23,32.34,32.23,32.34,60686.0,28.4806,28.5778,28.4806,28.5778,60686.0
2015-07-06 14:50:00,32.33,32.34,32.3,32.33,46888.0,28.569,28.5778,28.5425,28.569,46888.0
2015-07-06 14:55:00,32.33,32.33,32.3,32.31,40311.0,28.569,28.569,28.5425,28.5513,40311.0
2015-07-06 15:00:00,32.31,32.34,32.3,32.3,51467.0,28.5513,28.5778,28.5425,28.5425,51467.0
2015-07-06 15:05:00,32.31,32.34,32.29,32.33,80187.0,28.5513,28.5778,28.5337,28.569,80187.0
2015-07-06 15:10:00,32.34,32.36,32.32,32.34,73169.0,28.5778,28.5955,28.5602,28.5778,73169.0
2015-07-06 15:15:00,32.35,32.37,32.33,32.34,66067.0,28.5867,28.6043,28.569,28.5778,66067.0
2015-07-06 15:20:00,32.35,32.4,32.34,32.37,72467.0,28.5867,28.6309,28.5778,28.6043,72467.0
2015-07-06 15:25:00,32.37,32.37,32.34,32.37,58144.0,28.6043,28.6043,28.5778,28.6043,58144.0
2015-07-06 15:30:00,32.37,32.45,32.36,32.43,89557.0,28.6043,28.675,28.5955,28.6574,89557.0
2015-07-06 15:35:00,32.43,32.46,32.4,32.41,159106.0,28.6574,28.6839,28.6309,28.6397,159106.0
2015-07-06 15:40:00,32.41,32.42,32.36,32.4,74859.0,28.6397,28.6485,28.5955,28.6309,74859.0
2015-07-06 15:45:00,32.4,32.47,32.39,32.46,137984.0,28.6309,28.6927,28.622,28.6839,137984.0
2015-07-06 15:50:00,32.46,32.51,32.45,32.5,185671.0,28.6839,28.7281,28.675,28.7192,185671.0
2015-07-06 15:55:00,32.5,32.51,32.47,32.5,281914.0,28.7192,28.7281,28.6927,28.7192,281914.0
2015-07-07 09:30:00,32.39,32.53,32.39,32.41,198342.0,28.622,28.7457,28.622,28.6397,198342.0
2015-07-07 09:35:00,32.42,32.44,32.14,32.19,183196.0,28.6485,28.6662,28.4011,28.4453,183196.0
2015-07-07 09:40:00,32.18,32.23,32.14,32.17,110897.0,28.4365,28.4806,28.4011,28.4276,110897.0
2015-07-07 09:45:00,32.16,32.22,32.11,32.16,91947.0,28.4188,28.4718,28.3746,28.4188,91947.0
2015-07-07 09:50:00,32.16,32.17,32.12,32.14,63355.0,28.4188,28.4276,28.3834,28.4011,63355.0
2015-07-07 09:55:00,32.14,32.15,31.96,32.01,149241.0,28.4011,28.4099,28.242,28.2862,149241.0
2015-07-07 10:00:00,32.0,32.01,31.93,31.94,154907.0,28.2774,28.2862,28.2155,28.2244,154907.0
2015-07-07 10:05:00,31.94,31.95,31.81,31.84,97774.0,28.2244,28.2332,28.1095,28.136,97774.0
2015-07-07 10:10:00,31.84,31.94,31.83,31.89,176845.0,28.136,28.2244,28.1272,28.1802,176845.0
2015-07-07 10:15:00,31.89,31.91,31.86,31.89,67768.0,28.1802,28.1979,28.1537,28.1802,67768.0
2015-07-07 10:20:00,31.88,31.89,31.81,31.85,64842.0,28.1714,28.1802,28.1095,28.1448,64842.0
2015-07-07 10:25:00,31.85,31.85,31.74,31.81,133378.0,28.1448,28.1448,28.0476,28.1095,133378.0
2015-07-07 10:30:00,31.82,31.85,31.75,31.79,241156.0,28.1183,28.1448,28.0565,28.0918,241156.0
2015-07-07 10:35:00,31.78,31.79,31.73,31.74,62886.0,28.083,28.0918,28.0388,28.0476,62886.0
2015-07-07 10:40:00,31.74,31.75,31.66,31.72,136725.0,28.0476,28.0565,27.9769,28.03,136725.0
2015-07-07 10:45:00,31.72,31.79,31.71,31.76,62692.0,28.03,28.0918,28.0211,28.0653,62692.0
2015-07-07 10:50:00,31.76,31.85,31.74,31.84,64984.0,28.0653,28.1448,28.0476,28.136,64984.0
2015-07-07 10:55:00,31.84,31.84,31.76,31.78,62948.0,28.136,28.136,28.0653,28.083,62948.0
2015-07-07 11:00:00,31.78,31.8,31.73,31.74,106488.0,28.083,28.1007,28.0388,28.0476,106488.0
2015-07-07 11:05:00,31.74,31.81,31.72,31.79,149428.0,28.0476,28.1095,28.03,28.0918,149428.0
2015-07-07 11:10:00,31.8,31.85,31.79,31.82,60726.0,28.1007,28.1448,28.0918,28.1183,60726.0
2015-07-07 11:15:00,31.81,31.91,31.81,31.87,165496.0,28.1095,28.1979,28.1095,28.1625,165496.0
2015-07-07 11:20:00,31.86,31.88,31.77,31.77,307296.0,28.1537,28.1714,28.0741,28.0741,307296.0
2015-07-07 11:25:00,31.77,31.77,31.73,31.75,179986.0,28.0741,28.0741,28.0388,28.0565,179986.0
2015-07-07 11:30:00,31.75,31.77,31.68,31.69,294635.0,28.0565,28.0741,27.9946,28.0035,294635.0
2015-07-07 11:35:00,31.69,31.77,31.67,31.75,244712.0,28.0035,28.0741,27.9858,28.0565,244712.0
2015-07-07 11:40:00,31.75,31.92,31.74,31.91,431401.0,28.0565,28.2067,28.0476,28.1979,431401.0
2015-07-07 11:45:00,31.92,31.92,31.86,31.9,54806.0,28.2067,28.2067,28.1537,28.189,54806.0
2015-07-07 11:50:00,31.9,31.92,31.88,31.91,112087.0,28.189,28.2067,28.1714,28.1979,112087.0
2015-07-07 11:55:00,31.92,32.1,31.91,32.07,148587.0,28.2067,28.3658,28.1979,28.3392,148587.0
2015-07-07 12:00:00,32.07,32.07,31.96,31.98,84629.0,28.3392,28.3392,28.242,28.2597,84629.0
2015-07-07 12:05:00,31.97,31.97,31.89,31.9,58322.0,28.2509,28.2509,28.1802,28.189,58322.0
2015-07-07 12:10:00,31.9,31.93,31.86,31.89,48707.0,28.189,28.2155,28.1537,28.1802,48707.0
2015-07-07 12:15:00,31.9,31.95,31.9,31.94,30199.0,28.189,28.2332,28.189,28.2244,30199.0
2015-07-07 12:20:00,31.94,31.98,31.94,31.96,31435.0,28.2244,28.2597,28.2244,28.242,31435.0
2015-07-07 12:25:00,31.96,32.01,31.96,32.0,67723.0,28.242,28.2862,28.242,28.2774,67723.0
2015-07-07 12:30:00,32.0,32.04,31.99,32.03,72435.0,28.2774,28.3127,28.2686,28.3039,72435.0
2015-07-07 12:35:00,32.04,32.06,31.97,32.02,46342.0,28.3127,28.3304,28.2509,28.2951,46342.0
2015-07-07 12:40:00,32.02,32.03,31.97,32.0,33429.0,28.2951,28.3039,28.2509,28.2774,33429.0
2015-07-07 12:45:00,32.0,32.07,32.0,32.07,51931.0,28.2774,28.3392,28.2774,28.3392,51931.0
2015-07-07 12:50:00,32.07,32.1,32.04,32.1,245788.0,28.3392,28.3658,28.3127,28.3658,245788.0
2015-07-07 12:55:00,32.1,32.19,32.1,32.16,91080.0,28.3658,28.4453,28.3658,28.4188,91080.0
2015-07-07 13:00:00,32.16,32.19,32.06,32.07,96732.0,28.4188,28.4453,28.3304,28.3392,96732.0
2015-07-07 13:05:00,32.06,32.11,32.0,32.11,77114.0,28.3304,28.3746,28.2774,28.3746,77114.0
2015-07-07 13:10:00,32.11,32.2,32.1,32.19,189859.0,28.3746,28.4541,28.3658,28.4453,189859.0
2015-07-07 13:15:00,32.18,32.18,32.06,32.08,93992.0,28.4365,28.4365,28.3304,28.3481,93992.0
2015-07-07 13:20:00,32.09,32.1,32.04,32.09,60744.0,28.3569,28.3658,28.3127,28.3569,60744.0
2015-07-07 13:25:00,32.08,32.13,32.06,32.13,89404.0,28.3481,28.3923,28.3304,28.3923,89404.0
2015-07-07 13:30:00,32.13,32.15,32.05,32.13,92053.0,28.3923,28.4099,28.3216,28.3923,92053.0
2015-07-07 13:35:00,32.13,32.14,32.12,32.13,8548.0,28.3923,28.4011,28.3834,28.3923,8548.0
2015-07-07 13:40:00,32.13,32.16,32.07,32.15,50855.0,28.3923,28.4188,28.3392,28.4099,50855.0
2015-07-07 13:45:00,32.16,32.16,32.1,32.15,26479.0,28.4188,28.4188,28.3658,28.4099,26479.0
2015-07-07 13:50:00,32.15,32.15,32.1,32.11,34078.0,28.4099,28.4099,28.3658,28.3746,34078.0
2015-07-07 13:55:00,32.1,32.11,32.06,32.1,38426.0,28.3658,28.3746,28.3304,28.3658,38426.0
2015-07-07 14:00:00,32.1,32.13,32.09,32.12,46897.0,28.3658,28.3923,28.3569,28.3834,46897.0
2015-07-07 14:05:00,32.13,32.15,32.11,32.15,89432.0,28.3923,28.4099,28.3746,28.4099,89432.0
2015-07-07 14:10:00,32.15,32.18,32.14,32.16,40884.0,28.4099,28.4365,28.4011,28.4188,40884.0
2015-07-07 14:15:00,32.15,32.16,32.05,32.06,44165.0,28.4099,28.4188,28.3216,28.3304,44165.0
2015-07-07 14:20:00,32.05,32.08,32.0,32.03,78225.0,28.3216,28.3481,28.2774,28.3039,78225.0
2015-07-07 14:25:00,32.03,32.06,32.02,32.04,40572.0,28.3039,28.3304,28.2951,28.3127,40572.0
2015-07-07 14:30:00,32.04,32.08,32.02,32.06,58328.0,28.3127,28.3481,28.2951,28.3304,58328.0
2015-07-07 14:35:00,32.06,32.11,32.05,32.09,36616.0,28.3304,28.3746,28.3216,28.3569,36616.0
2015-07-07 14:40:00,32.09,32.27,32.09,32.26,79158.0,28.3569,28.516,28.3569,28.5071,79158.0
2015-07-07 14:45:00,32.26,32.29,32.23,32.24,46071.0,28.5071,28.5337,28.4806,28.4895,46071.0
2015-07-07 14:50:00,32.24,32.25,32.2,32.23,56232.0,28.4895,28.4983,28.4541,28.4806,56232.0
2015-07-07 14:55:00,32.23,32.39,32.21,32.34,100147.0,28.4806,28.622,28.463,28.5778,100147.0
2015-07-07 15:00:00,32.34,32.4,32.29,32.32,168369.0,28.5778,28.6309,28.5337,28.5602,168369.0
2015-07-07 15:05:00,32.33,32.33,32.26,32.3,172795.0,28.569,28.569,28.5071,28.5425,172795.0
2015-07-07 15:10:00,32.3,32.32,32.26,32.29,86818.0,28.5425,28.5602,28.5071,28.5337,86818.0
2015-07-07 15:15:00,32.28,32.34,32.27,32.33,133762.0,28.5248,28.5778,28.516,28.569,133762.0
2015-07-07 15:20:00,32.33,32.39,32.3,32.39,102584.0,28.569,28.622,28.5425,28.622,102584.0
2015-07-07 15:25:00,32.39,32.44,32.38,32.41,141061.0,28.622,28.6662,28.6132,28.6397,141061.0
2015-07-07 15:30:00,32.41,32.44,32.4,32.41,189200.0,28.6397,28.6662,28.6309,28.6397,189200.0
2015-07-07 15:35:00,32.41,32.42,32.35,32.35,283284.0,28.6397,28.6485,28.5867,28.5867,283284.0
2015-07-07 15:40:00,32.35,32.35,32.29,32.3,139056.0,28.5867,28.5867,28.5337,28.5425,139056.0
2015-07-07 15:45:00,32.3,32.36,32.3,32.36,214345.0,28.5425,28.5955,28.5425,28.5955,214345.0
2015-07-07 15:50:00,32.36,32.43,32.33,32.39,282998.0,28.5955,28.6574,28.569,28.622,282998.0
2015-07-07 15:55:00,32.39,32.42,32.38,32.39,350582.0,28.622,28.6485,28.6132,28.622,350582.0
2015-07-08 09:30:00,32.04,32.07,31.93,31.97,168243.0,28.3127,28.3392,28.2155,28.2509,168243.0
2015-07-08 09:35:00,31.98,32.11,31.89,32.09,334940.0,28.2597,28.3746,28.1802,28.3569,334940.0
2015-07-08 09:40:00,32.09,32.09,31.9,31.98,283059.0,28.3569,28.3569,28.189,28.2597,283059.0
2015-07-08 09:45:00,31.97,31.98,31.85,31.85,164798.0,28.2509,28.2597,28.1448,28.1448,164798.0
2015-07-08 09:50:00,31.83,31.85,31.8,31.84,847687.0,28.1272,28.1448,28.1007,28.136,847687.0
2015-07-08 09:55:00,31.84,32.0,31.84,31.97,157787.0,28.136,28.2774,28.136,28.2509,157787.0
2015-07-08 10:00:00,31.97,31.98,31.84,31.85,210073.0,28.2509,28.2597,28.136,28.1448,210073.0
2015-07-08 10:05:00,31.85,31.88,31.82,31.87,181401.0,28.1448,28.1714,28.1183,28.1625,181401.0
2015-07-08 10:10:00,31.87,31.88,31.84,31.87,62163.0,28.1625,28.1714,28.136,28.1625,62163.0
2015-07-08 10:15:00,31.86,31.91,31.84,31.91,112409.0,28.1537,28.1979,28.136,28.1979,112409.0
2015-07-08 10:20:00,31.91,31.94,31.87,31.94,138918.0,28.1979,28.2244,28.1625,28.2244,138918.0
2015-07-08 10:25:00,31.95,31.96,31.88,31.91,179539.0,28.2332,28.242,28.1714,28.1979,179539.0
2015-07-08 10:30:00,31.91,31.91,31.8,31.81,70848.0,28.1979,28.1979,28.1007,28.1095,70848.0
2015-07-08 10:35:00,31.81,31.94,31.8,31.94,108893.0,28.1095,28.2244,28.1007,28.2244,108893.0
2015-07-08 10:40:00,31.95,31.99,31.92,31.96,473927.0,28.2332,28.2686,28.2067,28.242,473927.0
2015-07-08 10:45:00,31.95,32.06,31.95,32.06,200194.0,28.2332,28.3304,28.2332,28.3304,200194.0
2015-07-08 10:50:00,32.07,32.12,32.07,32.09,161898.0,28.3392,28.3834,28.3392,28.3569,161898.0
2015-07-08 10:55:00,32.09,32.12,32.06,32.07,76273.0,28.3569,28.3834,28.3304,28.3392,76273.0
2015-07-08 11:00:00,32.05,32.06,31.99,32.02,70751.0,28.3216,28.3304,28.2686,28.2951,70751.0
2015-07-08 11:05:00,32.02,32.05,31.96,31.96,55546.0,28.2951,28.3216,28.242,28.242,55546.0
2015-07-08 11:10:00,31.96,32.0,31.92,31.94,51499.0,28.242,28.2774,28.2067,28.2244,51499.0
2015-07-08 11:15:00,31.94,31.95,31.89,31.95,62392.0,28.2244,28.2332,28.1802,28.2332,62392.0
2015-07-08 11:20:00,31.94,31.96,31.9,31.91,48573.0,28.2244,28.242,28.189,28.1979,48573.0
2015-07-08 11:25:00,31.9,31.91,31.85,31.87,73535.0,28.189,28.1979,28.1448,28.1625,73535.0
2015-07-08 11:30:00,31.87,31.93,31.85,31.93,63626.0,28.1625,28.2155,28.1448,28.2155,63626.0
2015-07-08 11:35:00,31.93,31.98,31.92,31.92,238800.0,28.2155,28.2597,28.2067,28.2067,238800.0
2015-07-08 11:40:00,31.93,31.94,31.89,31.92,239188.0,28.2155,28.2244,28.1802,28.2067,239188.0
2015-07-08 11:45:00,31.92,31.94,31.89,31.89,97355.0,28.2067,28.2244,28.1802,28.1802,97355.0
2015-07-08 11:50:00,31.9,31.9,31.84,31.85,83087.0,28.189,28.189,28.136,28.1448,83087.0
2015-07-08 11:55:00,31.84,31.84,31.74,31.79,114721.0,28.136,28.136,28.0476,28.0918,114721.0
2015-07-08 12:00:00,31.8,31.89,31.79,31.89,38036.0,28.1007,28.1802,28.0918,28.1802,38036.0
2015-07-08 12:05:00,31.88,31.88,31.8,31.8,100436.0,28.1714,28.1714,28.1007,28.1007,100436.0
2015-07-08 12:10:00,31.8,31.8,31.72,31.74,91560.0,28.1007,28.1007,28.03,28.0476,91560.0
2015-07-08 12:15:00,31.74,31.74,31.67,31.72,158838.0,28.0476,28.0476,27.9858,28.03,158838.0
2015-07-08 12:20:00,31.73,31.78,31.72,31.76,75334.0,28.0388,28.083,28.03,28.0653,75334.0
2015-07-08 12:25:00,31.75,31.76,31.72,31.73,151439.0,28.0565,28.0653,28.03,28.0388,151439.0
2015-07-08 12:30:00,31.72,31.73,31.65,31.65,61125.0,28.03,28.0388,27.9681,27.9681,61125.0
2015-07-08 12:35:00,31.66,31.71,31.65,31.7,42157.0,27.9769,28.0211,27.9681,28.0123,42157.0
2015-07-08 12:40:00,31.7,31.73,31.67,31.71,77026.0,28.0123,28.0388,27.9858,28.0211,77026.0
2015-07-08 12:45:00,31.71,31.72,31.68,31.72,38459.0,28.0211,28.03,27.9946,28.03,38459.0
2015-07-08 12:50:00,31.72,31.72,31.69,31.7,38699.0,28.03,28.03,28.0035,28.0123,38699.0
2015-07-08 12:55:00,31.7,31.83,31.69,31.82,41665.0,28.0123,28.1272,28.0035,28.1183,41665.0
2015-07-08 13:00:00,31.83,31.83,31.73,31.73,37195.0,28.1272,28.1272,28.0388,28.0388,37195.0
2015-07-08 13:05:00,31.73,31.73,31.69,31.71,42534.0,28.0388,28.0388,28.0035,28.0211,42534.0
2015-07-08 13:10:00,31.71,31.81,31.71,31.79,77979.0,28.0211,28.1095,28.0211,28.0918,77979.0
2015-07-08 13:15:00,31.78,31.87,31.76,31.85,95913.0,28.083,28.1625,28.0653,28.1448,95913.0
2015-07-08 13:20:00,31.86,31.86,31.81,31.83,101910.0,28.1537,28.1537,28.1095,28.1272,101910.0
2015-07-08 13:25:00,31.83,31.85,31.82,31.85,116905.0,28.1272,28.1448,28.1183,28.1448,116905.0
2015-07-08 13:30:00,31.85,31.85,31.78,31.78,48166.0,28.1448,28.1448,28.083,28.083,48166.0
2015-07-08 13:35:00,31.78,31.79,31.73,31.73,63909.0,28.083,28.0918,28.0388,28.0388,63909.0
2015-07-08 13:40:00,31.73,31.76,31.72,31.74,92320.0,28.0388,28.0653,28.03,28.0476,92320.0
2015-07-08 13:45:00,31.74,31.82,31.74,31.82,54002.0,28.0476,28.1183,28.0476,28.1183,54002.0
2015-07-08 13:50:00,31.82,31.83,31.79,31.82,45042.0,28.1183,28.1272,28.0918,28.1183,45042.0
2015-07-08 13:55:00,31.82,31.85,31.8,31.82,72172.0,28.1183,28.1448,28.1007,28.1183,72172.0
2015-07-08 14:00:00,31.82,31.85,31.79,31.8,146003.0,28.1183,28.1448,28.0918,28.1007,146003.0
2015-07-08 14:05:00,31.81,31.85,31.74,31.76,107443.0,28.1095,28.1448,28.0476,28.0653,107443.0
2015-07-08 14:10:00,31.76,31.78,31.73,31.74,81139.0,28.0653,28.083,28.0388,28.0476,81139.0
2015-07-08 14:15:00,31.74,31.75,31.62,31.63,101756.0,28.0476,28.0565,27.9416,27.9504,101756.0
2015-07-08 14:20:00,31.63,31.7,31.62,31.69,69869.0,27.9504,28.0123,27.9416,28.0035,69869.0
2015-07-08 14:25:00,31.69,31.7,31.62,31.64,93000.0,28.0035,28.0123,27.9416,27.9593,93000.0
2015-07-08 14:30:00,31.64,31.65,31.58,31.58,109035.0,27.9593,27.9681,27.9063,27.9063,109035.0
2015-07-08 14:35:00,31.58,31.61,31.5,31.53,147058.0,27.9063,27.9328,27.8356,27.8621,147058.0
2015-07-08 14:40:00,31.53,31.56,31.51,31.53,107933.0,27.8621,27.8886,27.8444,27.8621,107933.0
2015-07-08 14:45:00,31.53,31.55,31.46,31.47,122699.0,27.8621,27.8797,27.8002,27.809,122699.0
2015-07-08 14:50:00,31.47,31.53,31.45,31.52,68858.0,27.809,27.8621,27.7914,27.8532,68858.0
2015-07-08 14:55:00,31.53,31.59,31.48,31.49,153551.0,27.8621,27.9151,27.8179,27.8267,153551.0
2015-07-08 15:00:00,31.49,31.55,31.48,31.51,203633.0,27.8267,27.8797,27.8179,27.8444,203633.0
2015-07-08 15:05:00,31.5,31.56,31.49,31.56,137445.0,27.8356,27.8886,27.8267,27.8886,137445.0
2015-07-08 15:10:00,31.55,31.63,31.55,31.6,130706.0,27.8797,27.9504,27.8797,27.9239,130706.0
2015-07-08 15:15:00,31.6,31.62,31.54,31.55,199909.0,27.9239,27.9416,27.8709,27.8797,199909.0
2015-07-08 15:20:00,31.55,31.57,31.51,31.54,165323.0,27.8797,27.8974,27.8444,27.8709,165323.0
2015-07-08 15:25:00,31.54,31.6,31.53,31.54,212755.0,27.8709,27.9239,27.8621,27.8709,212755.0
2015-07-08 15:30:00,31.54,31.64,31.53,31.59,304124.0,27.8709,27.9593,27.8621,27.9151,304124.0
2015-07-08 15:35:00,31.59,31.66,31.56,31.64,218890.0,27.9151,27.9769,27.8886,27.9593,218890.0
2015-07-08 15:40:00,31.64,31.71,31.63,31.64,342728.0,27.9593,28.0211,27.9504,27.9593,342728.0
2015-07-08 15:45:00,31.64,31.65,31.53,31.58,310529.0,27.9593,27.9681,27.8621,27.9063,310529.0
2015-07-08 15:50:00,31.57,31.58,31.53,31.55,272118.0,27.8974,27.9063,27.8621,27.8797,272118.0
2015-07-08 15:55:00,31.56,31.58,31.5,31.51,418077.0,27.8886,27.9063,27.8356,27.8444,418077.0
2015-07-09 09:30:00,32.09,32.39,32.05,32.22,270324.0,28.3569,28.622,28.3216,28.4718,270324.0
2015-07-09 09:35:00,32.23,32.24,32.03,32.13,322854.0,28.4806,28.4895,28.3039,28.3923,322854.0
2015-07-09 09:40:00,32.13,32.2,32.07,32.16,373158.0,28.3923,28.4541,28.3392,28.4188,373158.0
2015-07-09 09:45:00,32.15,32.26,32.11,32.25,218696.0,28.4099,28.5071,28.3746,28.4983,218696.0
2015-07-09 09:50:00,32.25,32.27,32.16,32.19,205023.0,28.4983,28.516,28.4188,28.4453,205023.0
2015-07-09 09:55:00,32.19,32.19,32.13,32.15,252301.0,28.4453,28.4453,28.3923,28.4099,252301.0
2015-07-09 10:00:00,32.16,32.2,32.14,32.15,108351.0,28.4188,28.4541,28.4011,28.4099,108351.0
2015-07-09 10:05:00,32.15,32.18,32.1,32.12,81610.0,28.4099,28.4365,28.3658,28.3834,81610.0
2015-07-09 10:10:00,32.13,32.17,32.09,32.13,143709.0,28.3923,28.4276,28.3569,28.3923,143709.0
2015-07-09 10:15:00,32.13,32.15,32.08,32.11,146755.0,28.3923,28.4099,28.3481,28.3746,146755.0
2015-07-09 10:20:00,32.11,32.15,32.06,32.1,292736.0,28.3746,28.4099,28.3304,28.3658,292736.0
2015-07-09 10:25:00,32.09,32.11,31.95,31.98,206533.0,28.3569,28.3746,28.2332,28.2597,206533.0
2015-07-09 10:30:00,31.97,32.09,31.95,32.05,133457.0,28.2509,28.3569,28.2332,28.3216,133457.0
2015-07-09 10:35:00,32.06,32.11,32.05,32.06,114558.0,28.3304,28.3746,28.3216,28.3304,114558.0
2015-07-09 10:40:00,32.07,32.1,32.03,32.09,114852.0,28.3392,28.3658,28.3039,28.3569,114852.0
2015-07-09 10:45:00,32.09,32.11,32.04,32.08,98798.0,28.3569,28.3746,28.3127,28.3481,98798.0
2015-07-09 10:50:00,32.09,32.1,32.04,32.05,96121.0,28.3569,28.3658,28.3127,28.3216,96121.0
2015-07-09 10:55:00,32.05,32.11,32.04,32.09,85911.0,28.3216,28.3746,28.3127,28.3569,85911.0
2015-07-09 11:00:00,32.1,32.11,32.03,32.05,100423.0,28.3658,28.3746,28.3039,28.3216,100423.0
2015-07-09 11:05:00,32.05,32.11,32.04,32.09,217351.0,28.3216,28.3746,28.3127,28.3569,217351.0
2015-07-09 11:10:00,32.09,32.13,32.06,32.06,173017.0,28.3569,28.3923,28.3304,28.3304,173017.0
2015-07-09 11:15:00,32.07,32.11,32.06,32.09,150494.0,28.3392,28.3746,28.3304,28.3569,150494.0
2015-07-09 11:20:00,32.09,32.11,32.03,32.09,89638.0,28.3569,28.3746,28.3039,28.3569,89638.0
2015-07-09 11:25:00,32.08,32.09,32.01,32.03,61311.0,28.3481,28.3569,28.2862,28.3039,61311.0
2015-07-09 11:30:00,32.04,32.06,31.99,31.99,72361.0,28.3127,28.3304,28.2686,28.2686,72361.0
2015-07-09 11:35:00,31.99,32.02,31.97,32.0,49059.0,28.2686,28.2951,28.2509,28.2774,49059.0
2015-07-09 11:40:00,32.0,32.05,31.99,32.02,193129.0,28.2774,28.3216,28.2686,28.2951,193129.0
2015-07-09 11:45:00,32.02,32.06,31.98,32.0,154348.0,28.2951,28.3304,28.2597,28.2774,154348.0
2015-07-09 11:50:00,32.01,32.05,32.0,32.04,134906.0,28.2862,28.3216,28.2774,28.3127,134906.0
2015-07-09 11:55:00,32.03,32.04,31.98,31.98,49069.0,28.3039,28.3127,28.2597,28.2597,49069.0
2015-07-09 12:00:00,31.98,32.02,31.97,32.0,37326.0,28.2597,28.2951,28.2509,28.2774,37326.0
2015-07-09 12:05:00,32.0,32.0,31.94,31.97,31188.0,28.2774,28.2774,28.2244,28.2509,31188.0
2015-07-09 12:10:00,31.97,32.0,31.95,31.96,36609.0,28.2509,28.2774,28.2332,28.242,36609.0
2015-07-09 12:15:00,31.95,31.99,31.95,31.95,61211.0,28.2332,28.2686,28.2332,28.2332,61211.0
2015-07-09 12:20:00,31.95,31.96,31.93,31.95,34938.0,28.2332,28.242,28.2155,28.2332,34938.0
2015-07-09 12:25:00,31.95,31.95,31.92,31.93,31641.0,28.2332,28.2332,28.2067,28.2155,31641.0
2015-07-09 12:30:00,31.94,31.97,31.92,31.96,57358.0,28.2244,28.2509,28.2067,28.242,57358.0
2015-07-09 12:35:00,31.95,31.96,31.91,31.91,56456.0,28.2332,28.242,28.1979,28.1979,56456.0
2015-07-09 12:40:00,31.91,31.95,31.91,31.95,39151.0,28.1979,28.2332,28.1979,28.2332,39151.0
2015-07-09 12:45:00,31.95,31.98,31.92,31.95,53553.0,28.2332,28.2597,28.2067,28.2332,53553.0
2015-07-09 12:50:00,31.95,31.97,31.93,31.96,49024.0,28.2332,28.2509,28.2155,28.242,49024.0
2015-07-09 12:55:00,31.97,31.99,31.95,31.95,89869.0,28.2509,28.2686,28.2332,28.2332,89869.0
2015-07-09 13:00:00,31.96,31.99,31.95,31.96,88115.0,28.242,28.2686,28.2332,28.242,88115.0
2015-07-09 13:05:00,31.97,31.98,31.93,31.96,92698.0,28.2509,28.2597,28.2155,28.242,92698.0
2015-07-09 13:10:00,31.96,32.0,31.95,31.99,51131.0,28.242,28.2774,28.2332,28.2686,51131.0
2015-07-09 13:15:00,31.99,32.0,31.97,31.98,85260.0,28.2686,28.2774,28.2509,28.2597,85260.0
2015-07-09 13:20:00,31.99,32.01,31.95,32.01,125910.0,28.2686,28.2862,28.2332,28.2862,125910.0
2015-07-09 13:25:00,32.0,32.04,31.97,31.98,95918.0,28.2774,28.3127,28.2509,28.2597,95918.0
2015-07-09 13:30:00,31.98,32.03,31.95,32.03,90538.0,28.2597,28.3039,28.2332,28.3039,90538.0
2015-07-09 13:35:00,32.02,32.06,31.99,32.04,86556.0,28.2951,28.3304,28.2686,28.3127,86556.0
2015-07-09 13:40:00,32.03,32.06,32.01,32.04,115400.0,28.3039,28.3304,28.2862,28.3127,115400.0
2015-07-09 13:45:00,32.05,32.06,32.0,32.01,83552.0,28.3216,28.3304,28.2774,28.2862,83552.0
2015-07-09 13:50:00,32.01,32.01,31.97,31.99,58387.0,28.2862,28.2862,28.2509,28.2686,58387.0
2015-07-09 13:55:00,31.99,32.05,31.98,32.02,44003.0,28.2686,28.3216,28.2597,28.2951,44003.0
2015-07-09 14:00:00,32.04,32.05,32.02,32.04,875497.0,28.3127,28.3216,28.2951,28.3127,875497.0
2015-07-09 14:05:00,32.04,32.05,32.0,32.04,115020.0,28.3127,28.3216,28.2774,28.3127,115020.0
2015-07-09 14:10:00,32.05,32.07,32.04,32.05,255781.0,28.3216,28.3392,28.3127,28.3216,255781.0
2015-07-09 14:15:00,32.05,32.08,32.05,32.05,196838.0,28.3216,28.3481,28.3216,28.3216,196838.0
2015-07-09 14:20:00,32.05,32.1,32.05,32.09,194424.0,28.3216,28.3658,28.3216,28.3569,194424.0
2015-07-09 14:25:00,32.1,32.13,32.08,32.12,340563.0,28.3658,28.3923,28.3481,28.3834,340563.0
2015-07-09 14:30:00,32.12,32.13,32.1,32.11,190784.0,28.3834,28.3923,28.3658,28.3746,190784.0
2015-07-09 14:35:00,32.11,32.13,32.09,32.12,105690.0,28.3746,28.3923,28.3569,28.3834,105690.0
2015-07-09 14:40:00,32.13,32.14,32.11,32.13,164430.0,28.3923,28.4011,28.3746,28.3923,164430.0
2015-07-09 14:45:00,32.13,32.16,32.1,32.15,206122.0,28.3923,28.4188,28.3658,28.4099,206122.0
2015-07-09 14:50:00,32.15,32.27,32.14,32.24,178749.0,28.4099,28.516,28.4011,28.4895,178749.0
2015-07-09 14:55:00,32.24,32.27,32.23,32.25,66221.0,28.4895,28.516,28.4806,28.4983,66221.0
2015-07-09 15:00:00,32.25,32.28,32.23,32.27,55700.0,28.4983,28.5248,28.4806,28.516,55700.0
2015-07-09 15:05:00,32.27,32.28,32.23,32.26,98961.0,28.516,28.5248,28.4806,28.5071,98961.0
2015-07-09 15:10:00,32.27,32.3,32.23,32.23,147380.0,28.516,28.5425,28.4806,28.4806,147380.0
2015-07-09 15:15:00,32.23,32.28,32.2,32.26,98360.0,28.4806,28.5248,28.4541,28.5071,98360.0
2015-07-09 15:20:00,32.26,32.29,32.25,32.25,58650.0,28.5071,28.5337,28.4983,28.4983,58650.0
2015-07-09 15:25:00,32.26,32.27,32.21,32.22,119748.0,28.5071,28.516,28.463,28.4718,119748.0
2015-07-09 15:30:00,32.22,32.24,32.16,32.16,115317.0,28.4718,28.4895,28.4188,28.4188,115317.0
2015-07-09 15:35:00,32.16,32.2,32.15,32.17,112721.0,28.4188,28.4541,28.4099,28.4276,112721.0
2015-07-09 15:40:00,32.17,32.24,32.16,32.22,205283.0,28.4276,28.4895,28.4188,28.4718,205283.0
2015-07-09 15:45:00,32.21,32.27,32.21,32.26,163001.0,28.463,28.516,28.463,28.5071,163001.0
2015-07-09 15:50:00,32.26,32.27,32.24,32.24,243515.0,28.5071,28.516,28.4895,28.4895,243515.0
2015-07-09 15:55:00,32.24,32.27,32.19,32.19,742183.0,28.4895,28.516,28.4453,28.4453,742183.0
2015-07-10 09:30:00,32.7,33.38,32.7,32.8,416081.0,28.896,29.4969,28.896,28.9843,416081.0
2015-07-10 09:35:00,32.8,32.82,32.63,32.68,205910.0,28.9843,29.002,28.8341,28.8783,205910.0
2015-07-10 09:40:00,32.68,32.76,32.62,32.73,132385.0,28.8783,28.949,28.8253,28.9225,132385.0
2015-07-10 09:45:00,32.73,32.8,32.65,32.65,125639.0,28.9225,28.9843,28.8518,28.8518,125639.0
2015-07-10 09:50:00,32.66,32.75,32.63,32.7,254971.0,28.8606,28.9401,28.8341,28.896,254971.0
2015-07-10 09:55:00,32.71,32.74,32.67,32.7,122269.0,28.9048,28.9313,28.8694,28.896,122269.0
2015-07-10 10:00:00,32.69,32.7,32.61,32.67,104187.0,28.8871,28.896,28.8164,28.8694,104187.0
2015-07-10 10:05:00,32.67,32.7,32.65,32.66,51957.0,28.8694,28.896,28.8518,28.8606,51957.0
2015-07-10 10:10:00,32.66,32.66,32.58,32.6,73281.0,28.8606,28.8606,28.7899,28.8076,73281.0
2015-07-10 10:15:00,32.61,32.66,32.59,32.59,119361.0,28.8164,28.8606,28.7988,28.7988,119361.0
2015-07-10 10:20:00,32.59,32.6,32.55,32.58,51883.0,28.7988,28.8076,28.7634,28.7899,51883.0
2015-07-10 10:25:00,32.58,32.58,32.53,32.57,38883.0,28.7899,28.7899,28.7457,28.7811,38883.0
2015-07-10 10:30:00,32.57,32.6,32.55,32.58,64763.0,28.7811,28.8076,28.7634,28.7899,64763.0
2015-07-10 10:35:00,32.57,32.58,32.52,32.53,97760.0,28.7811,28.7899,28.7369,28.7457,97760.0
2015-07-10 10:40:00,32.54,32.54,32.47,32.48,68701.0,28.7546,28.7546,28.6927,28.7016,68701.0
2015-07-10 10:45:00,32.48,32.52,32.44,32.52,85761.0,28.7016,28.7369,28.6662,28.7369,85761.0
2015-07-10 10:50:00,32.52,32.56,32.5,32.53,142926.0,28.7369,28.7722,28.7192,28.7457,142926.0
2015-07-10 10:55:00,32.53,32.63,32.53,32.59,67962.0,28.7457,28.8341,28.7457,28.7988,67962.0
2015-07-10 11:00:00,32.58,32.61,32.54,32.54,73877.0,28.7899,28.8164,28.7546,28.7546,73877.0
2015-07-10 11:05:00,32.54,32.62,32.54,32.6,68915.0,28.7546,28.8253,28.7546,28.8076,68915.0
2015-07-10 11:10:00,32.6,32.63,32.58,32.59,42846.0,28.8076,28.8341,28.7899,28.7988,42846.0
2015-07-10 11:15:00,32.59,32.61,32.57,32.61,37540.0,28.7988,28.8164,28.7811,28.8164,37540.0
2015-07-10 11:20:00,32.61,32.65,32.58,32.59,44576.0,28.8164,28.8518,28.7899,28.7988,44576.0
2015-07-10 11:25:00,32.59,32.62,32.57,32.61,41154.0,28.7988,28.8253,28.7811,28.8164,41154.0
2015-07-10 11:30:00,32.61,32.62,32.55,32.57,45600.0,28.8164,28.8253,28.7634,28.7811,45600.0
2015-07-10 11:35:00,32.57,32.61,32.56,32.59,31625.0,28.7811,28.8164,28.7722,28.7988,31625.0
2015-07-10 11:40:00,32.59,32.65,32.57,32.65,43205.0,28.7988,28.8518,28.7811,28.8518,43205.0
2015-07-10 11:45:00,32.65,32.7,32.64,32.66,42412.0,28.8518,28.896,28.8429,28.8606,42412.0
2015-07-10 11:50:00,32.66,32.71,32.66,32.7,73387.0,28.8606,28.9048,28.8606,28.896,73387.0
2015-07-10 11:55:00,32.7,32.74,32.69,32.69,49923.0,28.896,28.9313,28.8871,28.8871,49923.0
2015-07-10 12:00:00,32.7,32.72,32.64,32.64,53934.0,28.896,28.9136,28.8429,28.8429,53934.0
2015-07-10 12:05:00,32.64,32.65,32.62,32.65,31570.0,28.8429,28.8518,28.8253,28.8518,31570.0
2015-07-10 12:10:00,32.65,32.68,32.64,32.66,18556.0,28.8518,28.8783,28.8429,28.8606,18556.0
2015-07-10 12:15:00,32.66,32.68,32.64,32.65,16996.0,28.8606,28.8783,28.8429,28.8518,16996.0
2015-07-10 12:20:00,32.65,32.7,32.65,32.66,36866.0,28.8518,28.896,28.8518,28.8606,36866.0
2015-07-10 12:25:00,32.66,32.68,32.66,32.68,16966.0,28.8606,28.8783,28.8606,28.8783,16966.0
2015-07-10 12:30:00,32.67,32.68,32.63,32.65,112137.0,28.8694,28.8783,28.8341,28.8518,112137.0
2015-07-10 12:35:00,32.65,32.75,32.63,32.75,152897.0,28.8518,28.9401,28.8341,28.9401,152897.0
2015-07-10 12:40:00,32.75,32.77,32.73,32.76,106701.0,28.9401,28.9578,28.9225,28.949,106701.0
2015-07-10 12:45:00,32.75,32.79,32.75,32.79,34552.0,28.9401,28.9755,28.9401,28.9755,34552.0
2015-07-10 12:50:00,32.79,32.8,32.77,32.8,38891.0,28.9755,28.9843,28.9578,28.9843,38891.0
2015-07-10 12:55:00,32.79,32.79,32.76,32.79,42081.0,28.9755,28.9755,28.949,28.9755,42081.0
2015-07-10 13:00:00,32.78,32.81,32.75,32.76,81527.0,28.9667,28.9932,28.9401,28.949,81527.0
2015-07-10 13:05:00,32.76,32.8,32.74,32.75,46836.0,28.949,28.9843,28.9313,28.9401,46836.0
2015-07-10 13:10:00,32.74,32.75,32.71,32.74,83968.0,28.9313,28.9401,28.9048,28.9313,83968.0
2015-07-10 13:15:00,32.74,32.76,32.71,32.75,63802.0,28.9313,28.949,28.9048,28.9401,63802.0
2015-07-10 13:20:00,32.75,32.79,32.74,32.79,17193.0,28.9401,28.9755,28.9313,28.9755,17193.0
2015-07-10 13:25:00,32.79,32.8,32.76,32.78,81488.0,28.9755,28.9843,28.949,28.9667,81488.0
2015-07-10 13:30:00,32.78,32.79,32.75,32.79,35363.0,28.9667,28.9755,28.9401,28.9755,35363.0
2015-07-10 13:35:00,32.78,32.78,32.74,32.75,23082.0,28.9667,28.9667,28.9313,28.9401,23082.0
2015-07-10 13:40:00,32.75,32.8,32.74,32.78,46835.0,28.9401,28.9843,28.9313,28.9667,46835.0
2015-07-10 13:45:00,32.78,32.78,32.71,32.72,56902.0,28.9667,28.9667,28.9048,28.9136,56902.0
2015-07-10 13:50:00,32.71,32.72,32.69,32.7,81689.0,28.9048,28.9136,28.8871,28.896,81689.0
2015-07-10 13:55:00,32.7,32.73,32.69,32.73,34556.0,28.896,28.9225,28.8871,28.9225,34556.0
2015-07-10 14:00:00,32.73,32.79,32.72,32.78,55139.0,28.9225,28.9755,28.9136,28.9667,55139.0
2015-07-10 14:05:00,32.79,32.8,32.74,32.77,45732.0,28.9755,28.9843,28.9313,28.9578,45732.0
2015-07-10 14:10:00,32.77,32.79,32.75,32.79,68712.0,28.9578,28.9755,28.9401,28.9755,68712.0
2015-07-10 14:15:00,32.78,32.82,32.78,32.8,41381.0,28.9667,29.002,28.9667,28.9843,41381.0
2015-07-10 14:20:00,32.8,32.82,32.76,32.76,45692.0,28.9843,29.002,28.949,28.949,45692.0
2015-07-10 14:25:00,32.76,32.81,32.75,32.78,32937.0,28.949,28.9932,28.9401,28.9667,32937.0
2015-07-10 14:30:00,32.78,32.83,32.77,32.82,46082.0,28.9667,29.0108,28.9578,29.002,46082.0
2015-07-10 14:35:00,32.82,32.82,32.79,32.8,42436.0,29.002,29.002,28.9755,28.9843,42436.0
2015-07-10 14:40:00,32.8,32.84,32.79,32.82,58332.0,28.9843,29.0197,28.9755,29.002,58332.0
2015-07-10 14:45:00,32.81,32.86,32.81,32.85,49235.0,28.9932,29.0373,28.9932,29.0285,49235.0
2015-07-10 14:50:00,32.85,32.88,32.83,32.87,86967.0,29.0285,29.055,29.0108,29.0462,86967.0
2015-07-10 14:55:00,32.87,32.88,32.83,32.86,90674.0,29.0462,29.055,29.0108,29.0373,90674.0
2015-07-10 15:00:00,32.85,32.88,32.84,32.85,47255.0,29.0285,29.055,29.0197,29.0285,47255.0
2015-07-10 15:05:00,32.84,32.87,32.84,32.84,81108.0,29.0197,29.0462,29.0197,29.0197,81108.0
2015-07-10 15:10:00,32.84,32.87,32.84,32.86,61598.0,29.0197,29.0462,29.0197,29.0373,61598.0
2015-07-10 15:15:00,32.87,32.88,32.85,32.86,67475.0,29.0462,29.055,29.0285,29.0373,67475.0
2015-07-10 15:20:00,32.85,32.88,32.85,32.87,67294.0,29.0285,29.055,29.0285,29.0462,67294.0
2015-07-10 15:25:00,32.87,32.87,32.82,32.83,51451.0,29.0462,29.0462,29.002,29.0108,51451.0
2015-07-10 15:30:00,32.82,32.84,32.8,32.83,132980.0,29.002,29.0197,28.9843,29.0108,132980.0
2015-07-10 15:35:00,32.82,32.84,32.79,32.81,188880.0,29.002,29.0197,28.9755,28.9932,188880.0
2015-07-10 15:40:00,32.82,32.85,32.81,32.84,150637.0,29.002,29.0285,28.9932,29.0197,150637.0
2015-07-10 15:45:00,32.84,32.87,32.83,32.84,210466.0,29.0197,29.0462,29.0108,29.0197,210466.0
2015-07-10 15:50:00,32.84,32.86,32.83,32.86,144415.0,29.0197,29.0373,29.0108,29.0373,144415.0
2015-07-10 15:55:00,32.86,32.86,32.82,32.83,434361.0,29.0373,29.0373,29.002,29.0108,434361.0
2015-07-13 09:30:00,33.16,33.28,33.15,33.24,172948.0,29.3024,29.4085,29.2936,29.3731,172948.0
2015-07-13 09:35:00,33.24,33.3,33.2,33.21,232323.0,29.3731,29.4262,29.3378,29.3466,232323.0
2015-07-13 09:40:00,33.21,33.22,33.09,33.2,127348.0,29.3466,29.3555,29.2406,29.3378,127348.0
2015-07-13 09:45:00,33.2,33.26,33.19,33.25,76276.0,29.3378,29.3908,29.329,29.382,76276.0
2015-07-13 09:50:00,33.25,33.28,33.18,33.18,76030.0,29.382,29.4085,29.3201,29.3201,76030.0
2015-07-13 09:55:00,33.19,33.2,33.15,33.19,99271.0,29.329,29.3378,29.2936,29.329,99271.0
2015-07-13 10:00:00,33.19,33.24,33.15,33.16,76002.0,29.329,29.3731,29.2936,29.3024,76002.0
2015-07-13 10:05:00,33.16,33.18,33.12,33.13,58710.0,29.3024,29.3201,29.2671,29.2759,58710.0
2015-07-13 10:10:00,33.13,33.19,33.1,33.19,77851.0,29.2759,29.329,29.2494,29.329,77851.0
2015-07-13 10:15:00,33.19,33.24,33.18,33.24,60433.0,29.329,29.3731,29.3201,29.3731,60433.0
2015-07-13 10:20:00,33.24,33.27,33.21,33.21,63947.0,29.3731,29.3997,29.3466,29.3466,63947.0
2015-07-13 10:25:00,33.2,33.22,33.18,33.19,178548.0,29.3378,29.3555,29.3201,29.329,178548.0
2015-07-13 10:30:00,33.2,33.23,33.18,33.2,71514.0,29.3378,29.3643,29.3201,29.3378,71514.0
2015-07-13 10:35:00,33.2,33.25,33.17,33.25,190607.0,29.3378,29.382,29.3113,29.382,190607.0
2015-07-13 10:40:00,33.24,33.26,33.22,33.26,92444.0,29.3731,29.3908,29.3555,29.3908,92444.0
2015-07-13 10:45:00,33.26,33.28,33.23,33.24,71415.0,29.3908,29.4085,29.3643,29.3731,71415.0
2015-07-13 10:50:00,33.25,33.28,33.24,33.28,77936.0,29.382,29.4085,29.3731,29.4085,77936.0
2015-07-13 10:55:00,33.28,33.33,33.27,33.29,217117.0,29.4085,29.4527,29.3997,29.4173,217117.0
2015-07-13 11:00:00,33.29,33.31,33.26,33.26,46884.0,29.4173,29.435,29.3908,29.3908,46884.0
2015-07-13 11:05:00,33.27,33.27,33.22,33.25,76190.0,29.3997,29.3997,29.3555,29.382,76190.0
2015-07-13 11:10:00,33.25,33.27,33.19,33.2,68172.0,29.382,29.3997,29.329,29.3378,68172.0
2015-07-13 11:15:00,33.2,33.23,33.18,33.22,56073.0,29.3378,29.3643,29.3201,29.3555,56073.0
2015-07-13 11:20:00,33.21,33.29,33.21,33.29,50397.0,29.3466,29.4173,29.3466,29.4173,50397.0
2015-07-13 11:25:00,33.29,33.3,33.26,33.3,45418.0,29.4173,29.4262,29.3908,29.4262,45418.0
2015-07-13 11:30:00,33.29,33.34,33.28,33.34,49041.0,29.4173,29.4615,29.4085,29.4615,49041.0
2015-07-13 11:35:00,33.34,33.34,33.28,33.29,27635.0,29.4615,29.4615,29.4085,29.4173,27635.0
2015-07-13 11:40:00,33.28,33.3,33.24,33.28,58123.0,29.4085,29.4262,29.3731,29.4085,58123.0
2015-07-13 11:45:00,33.28,33.29,33.26,33.29,27543.0,29.4085,29.4173,29.3908,29.4173,27543.0
2015-07-13 11:50:00,33.29,33.31,33.28,33.3,25410.0,29.4173,29.435,29.4085,29.4262,25410.0
2015-07-13 11:55:00,33.3,33.31,33.27,33.3,27328.0,29.4262,29.435,29.3997,29.4262,27328.0
2015-07-13 12:00:00,33.3,33.3,33.27,33.29,31959.0,29.4262,29.4262,29.3997,29.4173,31959.0
2015-07-13 12:05:00,33.29,33.31,33.27,33.3,37286.0,29.4173,29.435,29.3997,29.4262,37286.0
2015-07-13 12:10:00,33.3,33.31,33.29,33.31,39009.0,29.4262,29.435,29.4173,29.435,39009.0
2015-07-13 12:15:00,33.32,33.32,33.28,33.28,52965.0,29.4438,29.4438,29.4085,29.4085,52965.0
2015-07-13 12:20:00,33.27,33.32,33.27,33.31,40107.0,29.3997,29.4438,29.3997,29.435,40107.0
2015-07-13 12:25:00,33.31,33.31,33.3,33.31,13458.0,29.435,29.435,29.4262,29.435,13458.0
2015-07-13 12:30:00,33.3,33.34,33.29,33.34,63127.0,29.4262,29.4615,29.4173,29.4615,63127.0
2015-07-13 12:35:00,33.34,33.39,33.33,33.39,108720.0,29.4615,29.5057,29.4527,29.5057,108720.0
2015-07-13 12:40:00,33.39,33.4,33.36,33.39,145302.0,29.5057,29.5145,29.4792,29.5057,145302.0
2015-07-13 12:45:00,33.39,33.39,33.36,33.39,56634.0,29.5057,29.5057,29.4792,29.5057,56634.0
2015-07-13 12:50:00,33.39,33.4,33.37,33.38,113484.0,29.5057,29.5145,29.488,29.4969,113484.0
2015-07-13 12:55:00,33.38,33.38,33.32,33.32,69925.0,29.4969,29.4969,29.4438,29.4438,69925.0
2015-07-13 13:00:00,33.33,33.35,33.32,33.33,39099.0,29.4527,29.4703,29.4438,29.4527,39099.0
2015-07-13 13:05:00,33.34,33.42,33.33,33.41,110889.0,29.4615,29.5322,29.4527,29.5234,110889.0
2015-07-13 13:10:00,33.41,33.42,33.38,33.38,42525.0,29.5234,29.5322,29.4969,29.4969,42525.0
2015-07-13 13:15:00,33.39,33.4,33.36,33.39,39284.0,29.5057,29.5145,29.4792,29.5057,39284.0
2015-07-13 13:20:00,33.38,33.39,33.36,33.38,34137.0,29.4969,29.5057,29.4792,29.4969,34137.0
2015-07-13 13:25:00,33.38,33.38,33.35,33.36,30509.0,29.4969,29.4969,29.4703,29.4792,30509.0
2015-07-13 13:30:00,33.37,33.37,33.34,33.34,31242.0,29.488,29.488,29.4615,29.4615,31242.0
2015-07-13 13:35:00,33.35,33.37,33.34,33.36,38072.0,29.4703,29.488,29.4615,29.4792,38072.0
2015-07-13 13:40:00,33.36,33.37,33.32,33.36,58702.0,29.4792,29.488,29.4438,29.4792,58702.0
2015-07-13 13:45:00,33.36,33.36,33.32,33.32,45970.0,29.4792,29.4792,29.4438,29.4438,45970.0
2015-07-13 13:50:00,33.33,33.34,33.32,33.34,35279.0,29.4527,29.4615,29.4438,29.4615,35279.0
2015-07-13 13:55:00,33.33,33.37,33.33,33.36,57503.0,29.4527,29.488,29.4527,29.4792,57503.0
2015-07-13 14:00:00,33.37,33.38,33.36,33.38,50075.0,29.488,29.4969,29.4792,29.4969,50075.0
2015-07-13 14:05:00,33.38,33.39,33.35,33.38,71798.0,29.4969,29.5057,29.4703,29.4969,71798.0
2015-07-13 14:10:00,33.38,33.39,33.34,33.36,57271.0,29.4969,29.5057,29.4615,29.4792,57271.0
2015-07-13 14:15:00,33.36,33.37,33.34,33.36,55033.0,29.4792,29.488,29.4615,29.4792,55033.0
2015-07-13 14:20:00,33.35,33.39,33.34,33.37,50738.0,29.4703,29.5057,29.4615,29.488,50738.0
2015-07-13 14:25:00,33.37,33.38,33.36,33.36,34425.0,29.488,29.4969,29.4792,29.4792,34425.0
2015-07-13 14:30:00,33.36,33.37,33.34,33.35,31757.0,29.4792,29.488,29.4615,29.4703,31757.0
2015-07-13 14:35:00,33.35,33.37,33.34,33.36,48021.0,29.4703,29.488,29.4615,29.4792,48021.0
2015-07-13 14:40:00,33.35,33.43,33.35,33.42,114182.0,29.4703,29.541,29.4703,29.5322,114182.0
2015-07-13 14:45:00,33.43,33.44,33.42,33.43,44015.0,29.541,29.5499,29.5322,29.541,44015.0
2015-07-13 14:50:00,33.44,33.45,33.43,33.45,54687.0,29.5499,29.5587,29.541,29.5587,54687.0
2015-07-13 14:55:00,33.45,33.47,33.44,33.45,104894.0,29.5587,29.5764,29.5499,29.5587,104894.0
2015-07-13 15:00:00,33.46,33.46,33.43,33.43,49285.0,29.5675,29.5675,29.541,29.541,49285.0
2015-07-13 15:05:00,33.44,33.47,33.43,33.47,208172.0,29.5499,29.5764,29.541,29.5764,208172.0
2015-07-13 15:10:00,33.47,33.47,33.44,33.44,58415.0,29.5764,29.5764,29.5499,29.5499,58415.0
2015-07-13 15:15:00,33.45,33.49,33.43,33.49,136312.0,29.5587,29.5941,29.541,29.5941,136312.0
2015-07-13 15:20:00,33.48,33.52,33.47,33.52,150267.0,29.5852,29.6206,29.5764,29.6206,150267.0
2015-07-13 15:25:00,33.52,33.52,33.5,33.51,91128.0,29.6206,29.6206,29.6029,29.6117,91128.0
2015-07-13 15:30:00,33.51,33.53,33.49,33.51,200773.0,29.6117,29.6294,29.5941,29.6117,200773.0
2015-07-13 15:35:00,33.51,33.54,33.5,33.51,175193.0,29.6117,29.6382,29.6029,29.6117,175193.0
2015-07-13 15:40:00,33.51,33.53,33.5,33.5,166066.0,29.6117,29.6294,29.6029,29.6029,166066.0
2015-07-13 15:45:00,33.5,33.52,33.49,33.49,202716.0,29.6029,29.6206,29.5941,29.5941,202716.0
2015-07-13 15:50:00,33.5,33.5,33.47,33.49,349917.0,29.6029,29.6029,29.5764,29.5941,349917.0
2015-07-13 15:55:00,33.5,33.5,33.47,33.47,429770.0,29.6029,29.6029,29.5764,29.5764,429770.0
2015-07-14 09:30:00,33.4,33.52,33.19,33.35,108265.0,29.5145,29.6206,29.329,29.4703,108265.0
2015-07-14 09:35:00,33.34,33.43,33.34,33.4,75471.0,29.4615,29.541,29.4615,29.5145,75471.0
2015-07-14 09:40:00,33.4,33.4,33.25,33.32,55381.0,29.5145,29.5145,29.382,29.4438,55381.0
2015-07-14 09:45:00,33.32,33.34,33.26,33.33,48668.0,29.4438,29.4615,29.3908,29.4527,48668.0
2015-07-14 09:50:00,33.34,33.4,33.33,33.36,42527.0,29.4615,29.5145,29.4527,29.4792,42527.0
2015-07-14 09:55:00,33.36,33.39,33.34,33.38,32913.0,29.4792,29.5057,29.4615,29.4969,32913.0
2015-07-14 10:00:00,33.38,33.45,33.35,33.42,85023.0,29.4969,29.5587,29.4703,29.5322,85023.0
2015-07-14 10:05:00,33.43,33.5,33.43,33.5,54785.0,29.541,29.6029,29.541,29.6029,54785.0
2015-07-14 10:10:00,33.5,33.55,33.49,33.53,59750.0,29.6029,29.6471,29.5941,29.6294,59750.0
2015-07-14 10:15:00,33.53,33.55,33.51,33.54,34777.0,29.6294,29.6471,29.6117,29.6382,34777.0
2015-07-14 10:20:00,33.54,33.6,33.54,33.55,65672.0,29.6382,29.6913,29.6382,29.6471,65672.0
2015-07-14 10:25:00,33.55,33.62,33.54,33.62,26543.0,29.6471,29.7089,29.6382,29.7089,26543.0
2015-07-14 10:30:00,33.62,33.62,33.57,33.59,37423.0,29.7089,29.7089,29.6648,29.6824,37423.0
2015-07-14 10:35:00,33.59,33.63,33.58,33.58,51158.0,29.6824,29.7178,29.6736,29.6736,51158.0
2015-07-14 10:40:00,33.57,33.6,33.54,33.59,125365.0,29.6648,29.6913,29.6382,29.6824,125365.0
2015-07-14 10:45:00,33.6,33.61,33.57,33.6,83661.0,29.6913,29.7001,29.6648,29.6913,83661.0
2015-07-14 10:50:00,33.6,33.7,33.59,33.67,115789.0,29.6913,29.7796,29.6824,29.7531,115789.0
2015-07-14 10:55:00,33.68,33.68,33.63,33.65,45387.0,29.762,29.762,29.7178,29.7354,45387.0
2015-07-14 11:00:00,33.64,33.68,33.63,33.67,50987.0,29.7266,29.762,29.7178,29.7531,50987.0
2015-07-14 11:05:00,33.68,33.7,33.68,33.68,18478.0,29.762,29.7796,29.762,29.762,18478.0
2015-07-14 11:10:00,33.68,33.72,33.68,33.7,47334.0,29.762,29.7973,29.762,29.7796,47334.0
2015-07-14 11:15:00,33.71,33.77,33.71,33.75,39184.0,29.7885,29.8415,29.7885,29.8238,39184.0
2015-07-14 11:20:00,33.76,33.76,33.72,33.73,34052.0,29.8326,29.8326,29.7973,29.8061,34052.0
2015-07-14 11:25:00,33.73,33.76,33.72,33.76,47387.0,29.8061,29.8326,29.7973,29.8326,47387.0
2015-07-14 11:30:00,33.76,33.8,33.76,33.76,82697.0,29.8326,29.868,29.8326,29.8326,82697.0
2015-07-14 11:35:00,33.77,33.79,33.76,33.77,28536.0,29.8415,29.8592,29.8326,29.8415,28536.0
2015-07-14 11:40:00,33.77,33.77,33.75,33.76,21721.0,29.8415,29.8415,29.8238,29.8326,21721.0
2015-07-14 11:45:00,33.75,33.76,33.72,33.73,31395.0,29.8238,29.8326,29.7973,29.8061,31395.0
2015-07-14 11:50:00,33.72,33.76,33.72,33.76,33921.0,29.7973,29.8326,29.7973,29.8326,33921.0
2015-07-14 11:55:00,33.76,33.76,33.72,33.73,40033.0,29.8326,29.8326,29.7973,29.8061,40033.0
2015-07-14 12:00:00,33.73,33.74,33.71,33.72,28899.0,29.8061,29.815,29.7885,29.7973,28899.0
2015-07-14 12:05:00,33.72,33.72,33.68,33.69,17681.0,29.7973,29.7973,29.762,29.7708,17681.0
2015-07-14 12:10:00,33.69,33.7,33.67,33.67,16466.0,29.7708,29.7796,29.7531,29.7531,16466.0
2015-07-14 12:15:00,33.67,33.68,33.65,33.65,25010.0,29.7531,29.762,29.7354,29.7354,25010.0
2015-07-14 12:20:00,33.66,33.67,33.61,33.63,61859.0,29.7443,29.7531,29.7001,29.7178,61859.0
2015-07-14 12:25:00,33.63,33.65,33.61,33.63,47138.0,29.7178,29.7354,29.7001,29.7178,47138.0
2015-07-14 12:30:00,33.63,33.64,33.62,33.62,10768.0,29.7178,29.7266,29.7089,29.7089,10768.0
2015-07-14 12:35:00,33.62,33.64,33.62,33.62,15499.0,29.7089,29.7266,29.7089,29.7089,15499.0
2015-07-14 12:40:00,33.62,33.63,33.6,33.6,38861.0,29.7089,29.7178,29.6913,29.6913,38861.0
2015-07-14 12:45:00,33.59,33.6,33.55,33.56,25690.0,29.6824,29.6913,29.6471,29.6559,25690.0
2015-07-14 12:50:00,33.57,33.59,33.56,33.58,16260.0,29.6648,29.6824,29.6559,29.6736,16260.0
2015-07-14 12:55:00,33.58,33.61,33.57,33.61,13477.0,29.6736,29.7001,29.6648,29.7001,13477.0
2015-07-14 13:00:00,33.61,33.62,33.58,33.6,27623.0,29.7001,29.7089,29.6736,29.6913,27623.0
2015-07-14 13:05:00,33.6,33.61,33.59,33.61,6550.0,29.6913,29.7001,29.6824,29.7001,6550.0
2015-07-14 13:10:00,33.61,33.64,33.6,33.63,21469.0,29.7001,29.7266,29.6913,29.7178,21469.0
2015-07-14 13:15:00,33.62,33.63,33.6,33.6,10503.0,29.7089,29.7178,29.6913,29.6913,10503.0
2015-07-14 13:20:00,33.6,33.61,33.59,33.61,17395.0,29.6913,29.7001,29.6824,29.7001,17395.0
2015-07-14 13:25:00,33.61,33.63,33.6,33.63,14991.0,29.7001,29.7178,29.6913,29.7178,14991.0
2015-07-14 13:30:00,33.63,33.65,33.62,33.65,21395.0,29.7178,29.7354,29.7089,29.7354,21395.0
2015-07-14 13:35:00,33.64,33.65,33.6,33.64,29336.0,29.7266,29.7354,29.6913,29.7266,29336.0
2015-07-14 13:40:00,33.64,33.67,33.62,33.67,127354.0,29.7266,29.7531,29.7089,29.7531,127354.0
2015-07-14 13:45:00,33.67,33.75,33.66,33.75,272821.0,29.7531,29.8238,29.7443,29.8238,272821.0
2015-07-14 13:50:00,33.75,33.75,33.71,33.75,156521.0,29.8238,29.8238,29.7885,29.8238,156521.0
2015-07-14 13:55:00,33.75,33.78,33.7,33.78,336550.0,29.8238,29.8503,29.7796,29.8503,336550.0
2015-07-14 14:00:00,33.77,33.78,33.74,33.78,152193.0,29.8415,29.8503,29.815,29.8503,152193.0
2015-07-14 14:05:00,33.78,33.79,33.77,33.77,74512.0,29.8503,29.8592,29.8415,29.8415,74512.0
2015-07-14 14:10:00,33.77,33.81,33.77,33.79,139530.0,29.8415,29.8768,29.8415,29.8592,139530.0
2015-07-14 14:15:00,33.79,33.8,33.76,33.79,80774.0,29.8592,29.868,29.8326,29.8592,80774.0
2015-07-14 14:20:00,33.78,33.81,33.78,33.8,36042.0,29.8503,29.8768,29.8503,29.868,36042.0
2015-07-14 14:25:00,33.8,33.81,33.79,33.8,37008.0,29.868,29.8768,29.8592,29.868,37008.0
2015-07-14 14:30:00,33.8,33.81,33.79,33.8,89596.0,29.868,29.8768,29.8592,29.868,89596.0
2015-07-14 14:35:00,33.8,33.83,33.79,33.81,258572.0,29.868,29.8945,29.8592,29.8768,258572.0
2015-07-14 14:40:00,33.8,33.81,33.77,33.77,290934.0,29.868,29.8768,29.8415,29.8415,290934.0
2015-07-14 14:45:00,33.77,33.78,33.74,33.74,29443.0,29.8415,29.8503,29.815,29.815,29443.0
2015-07-14 14:50:00,33.74,33.81,33.74,33.77,152721.0,29.815,29.8768,29.815,29.8415,152721.0
2015-07-14 14:55:00,33.77,33.79,33.76,33.77,68827.0,29.8415,29.8592,29.8326,29.8415,68827.0
2015-07-14 15:00:00,33.77,33.8,33.77,33.77,92841.0,29.8415,29.868,29.8415,29.8415,92841.0
2015-07-14 15:05:00,33.77,33.8,33.77,33.79,57225.0,29.8415,29.868,29.8415,29.8592,57225.0
2015-07-14 15:10:00,33.8,33.81,33.79,33.81,26138.0,29.868,29.8768,29.8592,29.8768,26138.0
2015-07-14 15:15:00,33.81,33.86,33.8,33.85,119020.0,29.8768,29.921,29.868,29.9122,119020.0
2015-07-14 15:20:00,33.86,33.86,33.8,33.82,79464.0,29.921,29.921,29.868,29.8857,79464.0
2015-07-14 15:25:00,33.82,33.84,33.79,33.79,62962.0,29.8857,29.9033,29.8592,29.8592,62962.0
2015-07-14 15:30:00,33.79,33.83,33.79,33.82,50675.0,29.8592,29.8945,29.8592,29.8857,50675.0
2015-07-14 15:35:00,33.82,33.82,33.81,33.82,47035.0,29.8857,29.8857,29.8768,29.8857,47035.0
2015-07-14 15:40:00,33.81,33.82,33.77,33.77,117285.0,29.8768,29.8857,29.8415,29.8415,117285.0
2015-07-14 15:45:00,33.77,33.81,33.77,33.8,189842.0,29.8415,29.8768,29.8415,29.868,189842.0
2015-07-14 15:50:00,33.79,33.8,33.77,33.78,172817.0,29.8592,29.868,29.8415,29.8503,172817.0
2015-07-14 15:55:00,33.77,33.78,33.77,33.77,227328.0,29.8415,29.8503,29.8415,29.8415,227328.0
2015-07-15 09:30:00,33.83,33.91,33.73,33.88,183913.0,29.8945,29.9652,29.8061,29.9387,183913.0
2015-07-15 09:35:00,33.86,33.9,33.74,33.78,106627.0,29.921,29.9564,29.815,29.8503,106627.0
2015-07-15 09:40:00,33.78,33.82,33.69,33.72,91260.0,29.8503,29.8857,29.7708,29.7973,91260.0
2015-07-15 09:45:00,33.72,33.78,33.71,33.75,48851.0,29.7973,29.8503,29.7885,29.8238,48851.0
2015-07-15 09:50:00,33.75,33.78,33.71,33.78,69266.0,29.8238,29.8503,29.7885,29.8503,69266.0
2015-07-15 09:55:00,33.77,33.83,33.77,33.83,52938.0,29.8415,29.8945,29.8415,29.8945,52938.0
2015-07-15 10:00:00,33.83,33.84,33.76,33.77,65346.0,29.8945,29.9033,29.8326,29.8415,65346.0
2015-07-15 10:05:00,33.77,33.84,33.75,33.84,73993.0,29.8415,29.9033,29.8238,29.9033,73993.0
2015-07-15 10:10:00,33.84,33.86,33.82,33.84,103852.0,29.9033,29.921,29.8857,29.9033,103852.0
2015-07-15 10:15:00,33.84,33.89,33.83,33.84,101108.0,29.9033,29.9475,29.8945,29.9033,101108.0
2015-07-15 10:20:00,33.83,33.84,33.77,33.81,465582.0,29.8945,29.9033,29.8415,29.8768,465582.0
2015-07-15 10:25:00,33.82,33.85,33.8,33.8,99075.0,29.8857,29.9122,29.868,29.868,99075.0
2015-07-15 10:30:00,33.81,33.85,33.8,33.85,132755.0,29.8768,29.9122,29.868,29.9122,132755.0
2015-07-15 10:35:00,33.84,33.87,33.8,33.82,78689.0,29.9033,29.9299,29.868,29.8857,78689.0
2015-07-15 10:40:00,33.82,33.84,33.77,33.79,49990.0,29.8857,29.9033,29.8415,29.8592,49990.0
2015-07-15 10:45:00,33.78,33.79,33.74,33.77,41239.0,29.8503,29.8592,29.815,29.8415,41239.0
2015-07-15 10:50:00,33.77,33.8,33.75,33.78,123719.0,29.8415,29.868,29.8238,29.8503,123719.0
2015-07-15 10:55:00,33.78,33.8,33.74,33.76,71052.0,29.8503,29.868,29.815,29.8326,71052.0
2015-07-15 11:00:00,33.76,33.82,33.76,33.82,36745.0,29.8326,29.8857,29.8326,29.8857,36745.0
2015-07-15 11:05:00,33.82,33.84,33.76,33.84,108888.0,29.8857,29.9033,29.8326,29.9033,108888.0
2015-07-15 11:10:00,33.84,33.87,33.82,33.82,25943.0,29.9033,29.9299,29.8857,29.8857,25943.0
2015-07-15 11:15:00,33.83,33.89,33.81,33.88,58619.0,29.8945,29.9475,29.8768,29.9387,58619.0
2015-07-15 11:20:00,33.89,33.91,33.85,33.89,69438.0,29.9475,29.9652,29.9122,29.9475,69438.0
2015-07-15 11:25:00,33.89,33.91,33.85,33.9,64918.0,29.9475,29.9652,29.9122,29.9564,64918.0
2015-07-15 11:30:00,33.9,33.91,33.85,33.86,47994.0,29.9564,29.9652,29.9122,29.921,47994.0
2015-07-15 11:35:00,33.86,33.87,33.81,33.86,35343.0,29.921,29.9299,29.8768,29.921,35343.0
2015-07-15 11:40:00,33.86,33.86,33.8,33.82,37156.0,29.921,29.921,29.868,29.8857,37156.0
2015-07-15 11:45:00,33.82,33.83,33.77,33.77,31830.0,29.8857,29.8945,29.8415,29.8415,31830.0
2015-07-15 11:50:00,33.77,33.8,33.73,33.73,74349.0,29.8415,29.868,29.8061,29.8061,74349.0
2015-07-15 11:55:00,33.73,33.74,33.68,33.68,72677.0,29.8061,29.815,29.762,29.762,72677.0
2015-07-15 12:00:00,33.69,33.75,33.68,33.74,46440.0,29.7708,29.8238,29.762,29.815,46440.0
2015-07-15 12:05:00,33.74,33.75,33.71,33.72,47105.0,29.815,29.8238,29.7885,29.7973,47105.0
2015-07-15 12:10:00,33.72,33.74,33.68,33.7,32564.0,29.7973,29.815,29.762,29.7796,32564.0
2015-07-15 12:15:00,33.7,33.72,33.65,33.66,28058.0,29.7796,29.7973,29.7354,29.7443,28058.0
2015-07-15 12:20:00,33.66,33.7,33.66,33.68,22089.0,29.7443,29.7796,29.7443,29.762,22089.0
2015-07-15 12:25:00,33.68,33.68,33.64,33.66,43615.0,29.762,29.762,29.7266,29.7443,43615.0
2015-07-15 12:30:00,33.66,33.67,33.63,33.63,42792.0,29.7443,29.7531,29.7178,29.7178,42792.0
2015-07-15 12:35:00,33.64,33.67,33.63,33.66,44982.0,29.7266,29.7531,29.7178,29.7443,44982.0
2015-07-15 12:40:00,33.65,33.68,33.65,33.68,67860.0,29.7354,29.762,29.7354,29.762,67860.0
2015-07-15 12:45:00,33.68,33.69,33.67,33.67,51501.0,29.762,29.7708,29.7531,29.7531,51501.0
2015-07-15 12:50:00,33.68,33.68,33.63,33.66,39108.0,29.762,29.762,29.7178,29.7443,39108.0
2015-07-15 12:55:00,33.66,33.69,33.65,33.69,39935.0,29.7443,29.7708,29.7354,29.7708,39935.0
2015-07-15 13:00:00,33.69,33.7,33.65,33.69,38620.0,29.7708,29.7796,29.7354,29.7708,38620.0
2015-07-15 13:05:00,33.7,33.71,33.69,33.7,26913.0,29.7796,29.7885,29.7708,29.7796,26913.0
2015-07-15 13:10:00,33.7,33.74,33.67,33.72,51124.0,29.7796,29.815,29.7531,29.7973,51124.0
2015-07-15 13:15:00,33.71,33.73,33.71,33.72,43551.0,29.7885,29.8061,29.7885,29.7973,43551.0
2015-07-15 13:20:00,33.72,33.72,33.7,33.7,19180.0,29.7973,29.7973,29.7796,29.7796,19180.0
2015-07-15 13:25:00,33.7,33.72,33.68,33.68,27924.0,29.7796,29.7973,29.762,29.762,27924.0
2015-07-15 13:30:00,33.69,33.74,33.67,33.73,49885.0,29.7708,29.815,29.7531,29.8061,49885.0
2015-07-15 13:35:00,33.74,33.75,33.71,33.72,26812.0,29.815,29.8238,29.7885,29.7973,26812.0
2015-07-15 13:40:00,33.72,33.74,33.71,33.72,32537.0,29.7973,29.815,29.7885,29.7973,32537.0
2015-07-15 13:45:00,33.72,33.73,33.68,33.69,35179.0,29.7973,29.8061,29.762,29.7708,35179.0
2015-07-15 13:50:00,33.69,33.73,33.68,33.71,30549.0,29.7708,29.8061,29.762,29.7885,30549.0
2015-07-15 13:55:00,33.71,33.73,33.7,33.73,23015.0,29.7885,29.8061,29.7796,29.8061,23015.0
2015-07-15 14:00:00,33.73,33.73,33.66,33.68,61750.0,29.8061,29.8061,29.7443,29.762,61750.0
2015-07-15 14:05:00,33.69,33.7,33.67,33.68,35395.0,29.7708,29.7796,29.7531,29.762,35395.0
2015-07-15 14:10:00,33.67,33.71,33.67,33.71,30015.0,29.7531,29.7885,29.7531,29.7885,30015.0
2015-07-15 14:15:00,33.7,33.71,33.67,33.69,69688.0,29.7796,29.7885,29.7531,29.7708,69688.0
2015-07-15 14:20:00,33.69,33.71,33.68,33.69,31511.0,29.7708,29.7885,29.762,29.7708,31511.0
2015-07-15 14:25:00,33.69,33.7,33.65,33.68,117078.0,29.7708,29.7796,29.7354,29.762,117078.0
2015-07-15 14:30:00,33.68,33.68,33.63,33.65,59254.0,29.762,29.762,29.7178,29.7354,59254.0
2015-07-15 14:35:00,33.64,33.64,33.61,33.63,57090.0,29.7266,29.7266,29.7001,29.7178,57090.0
2015-07-15 14:40:00,33.63,33.65,33.58,33.59,58318.0,29.7178,29.7354,29.6736,29.6824,58318.0
2015-07-15 14:45:00,33.59,33.6,33.55,33.55,70070.0,29.6824,29.6913,29.6471,29.6471,70070.0
2015-07-15 14:50:00,33.56,33.56,33.5,33.51,79464.0,29.6559,29.6559,29.6029,29.6117,79464.0
2015-07-15 14:55:00,33.52,33.54,33.49,33.54,37320.0,29.6206,29.6382,29.5941,29.6382,37320.0
2015-07-15 15:00:00,33.55,33.57,33.53,33.56,40775.0,29.6471,29.6648,29.6294,29.6559,40775.0
2015-07-15 15:05:00,33.55,33.57,33.54,33.55,32277.0,29.6471,29.6648,29.6382,29.6471,32277.0
2015-07-15 15:10:00,33.54,33.58,33.54,33.55,57499.0,29.6382,29.6736,29.6382,29.6471,57499.0
2015-07-15 15:15:00,33.55,33.58,33.55,33.58,92614.0,29.6471,29.6736,29.6471,29.6736,92614.0
2015-07-15 15:20:00,33.58,33.58,33.53,33.55,54589.0,29.6736,29.6736,29.6294,29.6471,54589.0
2015-07-15 15:25:00,33.55,33.59,33.54,33.59,57180.0,29.6471,29.6824,29.6382,29.6824,57180.0
2015-07-15 15:30:00,33.59,33.63,33.58,33.59,85598.0,29.6824,29.7178,29.6736,29.6824,85598.0
2015-07-15 15:35:00,33.59,33.6,33.57,33.57,165644.0,29.6824,29.6913,29.6648,29.6648,165644.0
2015-07-15 15:40:00,33.57,33.58,33.5,33.52,228583.0,29.6648,29.6736,29.6029,29.6206,228583.0
2015-07-15 15:45:00,33.51,33.52,33.46,33.5,346096.0,29.6117,29.6206,29.5675,29.6029,346096.0
2015-07-15 15:50:00,33.5,33.58,33.5,33.58,282146.0,29.6029,29.6736,29.6029,29.6736,282146.0
2015-07-15 15:55:00,33.58,33.61,33.56,33.61,481266.0,29.6736,29.7001,29.6559,29.7001,481266.0
2015-07-16 09:30:00,33.86,33.97,33.74,33.8,231311.0,29.921,30.0182,29.815,29.868,231311.0
2015-07-16 09:35:00,33.81,33.91,33.76,33.88,204304.0,29.8768,29.9652,29.8326,29.9387,204304.0
2015-07-16 09:40:00,33.88,33.95,33.87,33.92,220155.0,29.9387,30.0005,29.9299,29.974,220155.0
2015-07-16 09:45:00,33.91,34.03,33.86,33.97,281563.0,29.9652,30.0712,29.921,30.0182,281563.0
2015-07-16 09:50:00,33.97,34.08,33.96,33.97,133184.0,30.0182,30.1154,30.0094,30.0182,133184.0
2015-07-16 09:55:00,33.98,34.08,33.98,34.05,129099.0,30.0271,30.1154,30.0271,30.0889,129099.0
2015-07-16 10:00:00,34.04,34.08,34.04,34.04,86919.0,30.0801,30.1154,30.0801,30.0801,86919.0
2015-07-16 10:05:00,34.03,34.05,33.95,34.0,478195.0,30.0712,30.0889,30.0005,30.0447,478195.0
2015-07-16 10:10:00,34.0,34.02,33.96,33.96,133866.0,30.0447,30.0624,30.0094,30.0094,133866.0
2015-07-16 10:15:00,33.96,34.0,33.96,33.98,76693.0,30.0094,30.0447,30.0094,30.0271,76693.0
2015-07-16 10:20:00,33.98,34.09,33.97,34.08,101266.0,30.0271,30.1243,30.0182,30.1154,101266.0
2015-07-16 10:25:00,34.07,34.11,34.02,34.02,88775.0,30.1066,30.1419,30.0624,30.0624,88775.0
2015-07-16 10:30:00,34.02,34.11,34.02,34.1,76502.0,30.0624,30.1419,30.0624,30.1331,76502.0
2015-07-16 10:35:00,34.1,34.11,34.05,34.05,51681.0,30.1331,30.1419,30.0889,30.0889,51681.0
2015-07-16 10:40:00,34.05,34.07,34.0,34.01,49494.0,30.0889,30.1066,30.0447,30.0536,49494.0
2015-07-16 10:45:00,34.01,34.02,33.98,34.0,101722.0,30.0536,30.0624,30.0271,30.0447,101722.0
2015-07-16 10:50:00,34.0,34.05,33.99,34.0,79986.0,30.0447,30.0889,30.0359,30.0447,79986.0
2015-07-16 10:55:00,34.0,34.0,33.99,33.99,95809.0,30.0447,30.0447,30.0359,30.0359,95809.0
2015-07-16 11:00:00,34.0,34.0,33.97,33.99,48175.0,30.0447,30.0447,30.0182,30.0359,48175.0
2015-07-16 11:05:00,33.99,34.03,33.97,33.98,256933.0,30.0359,30.0712,30.0182,30.0271,256933.0
2015-07-16 11:10:00,33.98,33.98,33.91,33.93,376996.0,30.0271,30.0271,29.9652,29.9829,376996.0
2015-07-16 11:15:00,33.94,34.04,33.93,34.04,104099.0,29.9917,30.0801,29.9829,30.0801,104099.0
2015-07-16 11:20:00,34.04,34.07,34.02,34.02,113650.0,30.0801,30.1066,30.0624,30.0624,113650.0
2015-07-16 11:25:00,34.03,34.06,34.02,34.06,96878.0,30.0712,30.0977,30.0624,30.0977,96878.0
2015-07-16 11:30:00,34.06,34.1,34.03,34.1,71075.0,30.0977,30.1331,30.0712,30.1331,71075.0
2015-07-16 11:35:00,34.1,34.14,34.09,34.14,72363.0,30.1331,30.1684,30.1243,30.1684,72363.0
2015-07-16 11:40:00,34.14,34.18,34.1,34.12,81861.0,30.1684,30.2038,30.1331,30.1508,81861.0
2015-07-16 11:45:00,34.12,34.17,34.11,34.16,33834.0,30.1508,30.195,30.1419,30.1861,33834.0
2015-07-16 11:50:00,34.15,34.19,34.13,34.18,54640.0,30.1773,30.2126,30.1596,30.2038,54640.0
2015-07-16 11:55:00,34.19,34.19,34.15,34.15,53536.0,30.2126,30.2126,30.1773,30.1773,53536.0
2015-07-16 12:00:00,34.15,34.23,34.13,34.22,345768.0,30.1773,30.248,30.1596,30.2391,345768.0
2015-07-16 12:05:00,34.22,34.22,34.19,34.2,34651.0,30.2391,30.2391,30.2126,30.2215,34651.0
2015-07-16 12:10:00,34.2,34.22,34.16,34.22,78500.0,30.2215,30.2391,30.1861,30.2391,78500.0
2015-07-16 12:15:00,34.22,34.24,34.18,34.2,56318.0,30.2391,30.2568,30.2038,30.2215,56318.0
2015-07-16 12:20:00,34.2,34.24,34.2,34.24,73468.0,30.2215,30.2568,30.2215,30.2568,73468.0
2015-07-16 12:25:00,34.23,34.26,34.22,34.26,87117.0,30.248,30.2745,30.2391,30.2745,87117.0
2015-07-16 12:30:00,34.26,34.3,34.24,34.29,205257.0,30.2745,30.3098,30.2568,30.301,205257.0
2015-07-16 12:35:00,34.29,34.32,34.25,34.32,87683.0,30.301,30.3275,30.2656,30.3275,87683.0
2015-07-16 12:40:00,34.32,34.4,34.31,34.33,118717.0,30.3275,30.3982,30.3187,30.3363,118717.0
2015-07-16 12:45:00,34.33,34.33,34.21,34.22,107741.0,30.3363,30.3363,30.2303,30.2391,107741.0
2015-07-16 12:50:00,34.22,34.26,34.21,34.25,35179.0,30.2391,30.2745,30.2303,30.2656,35179.0
2015-07-16 12:55:00,34.25,34.29,34.24,34.28,44135.0,30.2656,30.301,30.2568,30.2922,44135.0
2015-07-16 13:00:00,34.28,34.34,34.26,34.34,96495.0,30.2922,30.3452,30.2745,30.3452,96495.0
2015-07-16 13:05:00,34.33,34.37,34.31,34.35,286630.0,30.3363,30.3717,30.3187,30.354,286630.0
2015-07-16 13:10:00,34.34,34.42,34.34,34.41,81698.0,30.3452,30.4159,30.3452,30.407,81698.0
2015-07-16 13:15:00,34.42,34.43,34.39,34.4,175748.0,30.4159,30.4247,30.3894,30.3982,175748.0
2015-07-16 13:20:00,34.4,34.42,34.38,34.42,89792.0,30.3982,30.4159,30.3805,30.4159,89792.0
2015-07-16 13:25:00,34.41,34.45,34.4,34.45,55072.0,30.407,30.4424,30.3982,30.4424,55072.0
2015-07-16 13:30:00,34.44,34.47,34.44,34.47,117729.0,30.4335,30.4601,30.4335,30.4601,117729.0
2015-07-16 13:35:00,34.47,34.47,34.46,34.47,130091.0,30.4601,30.4601,30.4512,30.4601,130091.0
2015-07-16 13:40:00,34.46,34.47,34.42,34.44,90069.0,30.4512,30.4601,30.4159,30.4335,90069.0
2015-07-16 13:45:00,34.44,34.56,34.44,34.56,250820.0,30.4335,30.5396,30.4335,30.5396,250820.0
2015-07-16 13:50:00,34.56,34.56,34.49,34.5,81420.0,30.5396,30.5396,30.4777,30.4866,81420.0
2015-07-16 13:55:00,34.5,34.54,34.49,34.52,114348.0,30.4866,30.5219,30.4777,30.5042,114348.0
2015-07-16 14:00:00,34.52,34.55,34.52,34.53,153384.0,30.5042,30.5307,30.5042,30.5131,153384.0
2015-07-16 14:05:00,34.53,34.57,34.53,34.54,78769.0,30.5131,30.5484,30.5131,30.5219,78769.0
2015-07-16 14:10:00,34.55,34.55,34.54,34.55,25834.0,30.5307,30.5307,30.5219,30.5307,25834.0
2015-07-16 14:15:00,34.55,34.59,34.51,34.51,147046.0,30.5307,30.5661,30.4954,30.4954,147046.0
2015-07-16 14:20:00,34.51,34.52,34.47,34.48,118954.0,30.4954,30.5042,30.4601,30.4689,118954.0
2015-07-16 14:25:00,34.48,34.52,34.48,34.51,69494.0,30.4689,30.5042,30.4689,30.4954,69494.0
2015-07-16 14:30:00,34.51,34.55,34.5,34.5,64736.0,30.4954,30.5307,30.4866,30.4866,64736.0
2015-07-16 14:35:00,34.51,34.56,34.49,34.55,85302.0,30.4954,30.5396,30.4777,30.5307,85302.0
2015-07-16 14:40:00,34.56,34.59,34.55,34.59,56536.0,30.5396,30.5661,30.5307,30.5661,56536.0
2015-07-16 14:45:00,34.59,34.61,34.58,34.61,63533.0,30.5661,30.5838,30.5573,30.5838,63533.0
2015-07-16 14:50:00,34.61,34.62,34.6,34.62,95385.0,30.5838,30.5926,30.5749,30.5926,95385.0
2015-07-16 14:55:00,34.61,34.66,34.6,34.6,150001.0,30.5838,30.6279,30.5749,30.5749,150001.0
2015-07-16 15:00:00,34.6,34.62,34.59,34.62,188566.0,30.5749,30.5926,30.5661,30.5926,188566.0
2015-07-16 15:05:00,34.62,34.62,34.58,34.59,84344.0,30.5926,30.5926,30.5573,30.5661,84344.0
2015-07-16 15:10:00,34.59,34.67,34.58,34.62,133863.0,30.5661,30.6368,30.5573,30.5926,133863.0
2015-07-16 15:15:00,34.61,34.62,34.58,34.61,78123.0,30.5838,30.5926,30.5573,30.5838,78123.0
2015-07-16 15:20:00,34.61,34.61,34.6,34.61,43446.0,30.5838,30.5838,30.5749,30.5838,43446.0
2015-07-16 15:25:00,34.61,34.66,34.6,34.66,103085.0,30.5838,30.6279,30.5749,30.6279,103085.0
2015-07-16 15:30:00,34.66,34.67,34.6,34.65,158245.0,30.6279,30.6368,30.5749,30.6191,158245.0
2015-07-16 15:35:00,34.64,34.65,34.6,34.62,180549.0,30.6103,30.6191,30.5749,30.5926,180549.0
2015-07-16 15:40:00,34.63,34.69,34.62,34.69,157682.0,30.6014,30.6545,30.5926,30.6545,157682.0
2015-07-16 15:45:00,34.69,34.71,34.68,34.7,324702.0,30.6545,30.6721,30.6456,30.6633,324702.0
2015-07-16 15:50:00,34.7,34.7,34.64,34.7,368144.0,30.6633,30.6633,30.6103,30.6633,368144.0
2015-07-16 15:55:00,34.7,34.71,34.66,34.68,618658.0,30.6633,30.6721,30.6279,30.6456,618658.0
2015-07-17 09:30:00,34.76,34.94,34.68,34.9,342828.0,30.7163,30.8754,30.6456,30.84,342828.0
2015-07-17 09:35:00,34.89,34.89,34.79,34.81,149146.0,30.8312,30.8312,30.7428,30.7605,149146.0
2015-07-17 09:40:00,34.79,34.79,34.67,34.73,77540.0,30.7428,30.7428,30.6368,30.6898,77540.0
2015-07-17 09:45:00,34.73,34.74,34.61,34.62,116165.0,30.6898,30.6986,30.5838,30.5926,116165.0
2015-07-17 09:50:00,34.63,34.64,34.61,34.62,48989.0,30.6014,30.6103,30.5838,30.5926,48989.0
2015-07-17 09:55:00,34.61,34.75,34.61,34.74,42082.0,30.5838,30.7075,30.5838,30.6986,42082.0
2015-07-17 10:00:00,34.74,34.77,34.64,34.65,85526.0,30.6986,30.7252,30.6103,30.6191,85526.0
2015-07-17 10:05:00,34.66,34.67,34.58,34.58,43673.0,30.6279,30.6368,30.5573,30.5573,43673.0
2015-07-17 10:10:00,34.58,34.62,34.51,34.52,91845.0,30.5573,30.5926,30.4954,30.5042,91845.0
2015-07-17 10:15:00,34.51,34.59,34.49,34.57,45632.0,30.4954,30.5661,30.4777,30.5484,45632.0
2015-07-17 10:20:00,34.58,34.59,34.5,34.51,60048.0,30.5573,30.5661,30.4866,30.4954,60048.0
2015-07-17 10:25:00,34.51,34.54,34.46,34.54,94996.0,30.4954,30.5219,30.4512,30.5219,94996.0
2015-07-17 10:30:00,34.54,34.58,34.51,34.56,38343.0,30.5219,30.5573,30.4954,30.5396,38343.0
2015-07-17 10:35:00,34.57,34.57,34.49,34.5,90963.0,30.5484,30.5484,30.4777,30.4866,90963.0
2015-07-17 10:40:00,34.5,34.63,34.49,34.63,42265.0,30.4866,30.6014,30.4777,30.6014,42265.0
2015-07-17 10:45:00,34.63,34.66,34.58,34.58,39452.0,30.6014,30.6279,30.5573,30.5573,39452.0
2015-07-17 10:50:00,34.58,34.62,34.56,34.57,64905.0,30.5573,30.5926,30.5396,30.5484,64905.0
2015-07-17 10:55:00,34.58,34.68,34.57,34.68,40514.0,30.5573,30.6456,30.5484,30.6456,40514.0
2015-07-17 11:00:00,34.67,34.68,34.64,34.68,47013.0,30.6368,30.6456,30.6103,30.6456,47013.0
2015-07-17 11:05:00,34.69,34.74,34.65,34.66,128163.0,30.6545,30.6986,30.6191,30.6279,128163.0
2015-07-17 11:10:00,34.65,34.69,34.65,34.69,67937.0,30.6191,30.6545,30.6191,30.6545,67937.0
2015-07-17 11:15:00,34.69,34.7,34.67,34.68,57493.0,30.6545,30.6633,30.6368,30.6456,57493.0
2015-07-17 11:20:00,34.68,34.7,34.65,34.68,42053.0,30.6456,30.6633,30.6191,30.6456,42053.0
2015-07-17 11:25:00,34.67,34.69,34.64,34.67,67731.0,30.6368,30.6545,30.6103,30.6368,67731.0
2015-07-17 11:30:00,34.67,34.71,34.66,34.68,47979.0,30.6368,30.6721,30.6279,30.6456,47979.0
2015-07-17 11:35:00,34.68,34.73,34.66,34.73,61398.0,30.6456,30.6898,30.6279,30.6898,61398.0
2015-07-17 11:40:00,34.73,34.74,34.66,34.67,65412.0,30.6898,30.6986,30.6279,30.6368,65412.0
2015-07-17 11:45:00,34.68,34.68,34.64,34.66,20992.0,30.6456,30.6456,30.6103,30.6279,20992.0
2015-07-17 11:50:00,34.67,34.72,34.66,34.66,22332.0,30.6368,30.681,30.6279,30.6279,22332.0
2015-07-17 11:55:00,34.66,34.71,34.65,34.7,83972.0,30.6279,30.6721,30.6191,30.6633,83972.0
2015-07-17 12:00:00,34.7,34.7,34.64,34.67,104911.0,30.6633,30.6633,30.6103,30.6368,104911.0
2015-07-17 12:05:00,34.67,34.68,34.66,34.67,64254.0,30.6368,30.6456,30.6279,30.6368,64254.0
2015-07-17 12:10:00,34.66,34.67,34.63,34.63,20066.0,30.6279,30.6368,30.6014,30.6014,20066.0
2015-07-17 12:15:00,34.63,34.65,34.61,34.61,28490.0,30.6014,30.6191,30.5838,30.5838,28490.0
2015-07-17 12:20:00,34.61,34.62,34.58,34.6,41106.0,30.5838,30.5926,30.5573,30.5749,41106.0
2015-07-17 12:25:00,34.6,34.63,34.59,34.62,22923.0,30.5749,30.6014,30.5661,30.5926,22923.0
2015-07-17 12:30:00,34.61,34.65,34.61,34.62,58288.0,30.5838,30.6191,30.5838,30.5926,58288.0
2015-07-17 12:35:00,34.63,34.66,34.62,34.63,43469.0,30.6014,30.6279,30.5926,30.6014,43469.0
2015-07-17 12:40:00,34.63,34.67,34.63,34.67,24364.0,30.6014,30.6368,30.6014,30.6368,24364.0
2015-07-17 12:45:00,34.67,34.67,34.65,34.66,39501.0,30.6368,30.6368,30.6191,30.6279,39501.0
2015-07-17 12:50:00,34.66,34.67,34.64,34.65,21645.0,30.6279,30.6368,30.6103,30.6191,21645.0
2015-07-17 12:55:00,34.65,34.65,34.61,34.63,15013.0,30.6191,30.6191,30.5838,30.6014,15013.0
2015-07-17 13:00:00,34.63,34.65,34.61,34.65,17260.0,30.6014,30.6191,30.5838,30.6191,17260.0
2015-07-17 13:05:00,34.65,34.67,34.63,34.65,30424.0,30.6191,30.6368,30.6014,30.6191,30424.0
2015-07-17 13:10:00,34.64,34.67,34.62,34.62,27971.0,30.6103,30.6368,30.5926,30.5926,27971.0
2015-07-17 13:15:00,34.63,34.67,34.62,34.67,76094.0,30.6014,30.6368,30.5926,30.6368,76094.0
2015-07-17 13:20:00,34.66,34.67,34.62,34.64,37953.0,30.6279,30.6368,30.5926,30.6103,37953.0
2015-07-17 13:25:00,34.63,34.64,34.63,34.64,52856.0,30.6014,30.6103,30.6014,30.6103,52856.0
2015-07-17 13:30:00,34.64,34.66,34.62,34.65,63147.0,30.6103,30.6279,30.5926,30.6191,63147.0
2015-07-17 13:35:00,34.66,34.67,34.65,34.66,14387.0,30.6279,30.6368,30.6191,30.6279,14387.0
2015-07-17 13:40:00,34.67,34.71,34.66,34.71,26543.0,30.6368,30.6721,30.6279,30.6721,26543.0
2015-07-17 13:45:00,34.7,34.72,34.69,34.72,74593.0,30.6633,30.681,30.6545,30.681,74593.0
2015-07-17 13:50:00,34.72,34.73,34.71,34.73,11027.0,30.681,30.6898,30.6721,30.6898,11027.0
2015-07-17 13:55:00,34.72,34.74,34.7,34.73,42559.0,30.681,30.6986,30.6633,30.6898,42559.0
2015-07-17 14:00:00,34.72,34.8,34.71,34.77,197282.0,30.681,30.7517,30.6721,30.7252,197282.0
2015-07-17 14:05:00,34.77,34.83,34.76,34.79,101589.0,30.7252,30.7782,30.7163,30.7428,101589.0
2015-07-17 14:10:00,34.78,34.82,34.78,34.81,45402.0,30.734,30.7693,30.734,30.7605,45402.0
2015-07-17 14:15:00,34.81,34.85,34.8,34.85,25254.0,30.7605,30.7958,30.7517,30.7958,25254.0
2015-07-17 14:20:00,34.85,34.88,34.84,34.87,18322.0,30.7958,30.8224,30.787,30.8135,18322.0
2015-07-17 14:25:00,34.88,34.88,34.85,34.86,82707.0,30.8224,30.8224,30.7958,30.8047,82707.0
2015-07-17 14:30:00,34.86,34.92,34.85,34.92,81639.0,30.8047,30.8577,30.7958,30.8577,81639.0
2015-07-17 14:35:00,34.91,34.92,34.81,34.87,1017532.0,30.8489,30.8577,30.7605,30.8135,1017532.0
2015-07-17 14:40:00,34.86,34.86,34.74,34.78,358105.0,30.8047,30.8047,30.6986,30.734,358105.0
2015-07-17 14:45:00,34.78,34.8,34.73,34.76,141323.0,30.734,30.7517,30.6898,30.7163,141323.0
2015-07-17 14:50:00,34.75,34.79,34.73,34.75,95690.0,30.7075,30.7428,30.6898,30.7075,95690.0
2015-07-17 14:55:00,34.75,34.83,34.73,34.81,75701.0,30.7075,30.7782,30.6898,30.7605,75701.0
2015-07-17 15:00:00,34.82,34.85,34.81,34.83,83733.0,30.7693,30.7958,30.7605,30.7782,83733.0
2015-07-17 15:05:00,34.82,34.85,34.81,34.81,222446.0,30.7693,30.7958,30.7605,30.7605,222446.0
2015-07-17 15:10:00,34.82,34.83,34.74,34.76,144813.0,30.7693,30.7782,30.6986,30.7163,144813.0
2015-07-17 15:15:00,34.76,34.76,34.72,34.75,108175.0,30.7163,30.7163,30.681,30.7075,108175.0
2015-07-17 15:20:00,34.75,34.8,34.74,34.76,85345.0,30.7075,30.7517,30.6986,30.7163,85345.0
2015-07-17 15:25:00,34.77,34.8,34.76,34.78,46154.0,30.7252,30.7517,30.7163,30.734,46154.0
2015-07-17 15:30:00,34.79,34.82,34.76,34.76,108973.0,30.7428,30.7693,30.7163,30.7163,108973.0
2015-07-17 15:35:00,34.77,34.82,34.76,34.79,107496.0,30.7252,30.7693,30.7163,30.7428,107496.0
2015-07-17 15:40:00,34.79,34.81,34.78,34.81,42891.0,30.7428,30.7605,30.734,30.7605,42891.0
2015-07-17 15:45:00,34.8,34.82,34.8,34.82,96040.0,30.7517,30.7693,30.7517,30.7693,96040.0
2015-07-17 15:50:00,34.82,34.83,34.81,34.83,52617.0,30.7693,30.7782,30.7605,30.7782,52617.0
2015-07-17 15:55:00,34.83,34.84,34.78,34.78,341714.0,30.7782,30.787,30.734,30.734,341714.0
2015-07-20 09:30:00,34.93,35.12,34.87,35.1,229819.0,30.8665,31.0344,30.8135,31.0168,229819.0
2015-07-20 09:35:00,35.09,35.14,34.92,34.98,119588.0,31.0079,31.0521,30.8577,30.9107,119588.0
2015-07-20 09:40:00,34.98,35.06,34.95,35.03,307672.0,30.9107,30.9814,30.8842,30.9549,307672.0
2015-07-20 09:45:00,35.02,35.03,34.92,34.93,253296.0,30.9461,30.9549,30.8577,30.8665,253296.0
2015-07-20 09:50:00,34.93,34.98,34.89,34.9,140129.0,30.8665,30.9107,30.8312,30.84,140129.0
2015-07-20 09:55:00,34.9,34.98,34.89,34.98,125447.0,30.84,30.9107,30.8312,30.9107,125447.0
2015-07-20 10:00:00,34.97,34.97,34.94,34.95,138895.0,30.9019,30.9019,30.8754,30.8842,138895.0
2015-07-20 10:05:00,34.95,34.96,34.91,34.91,80300.0,30.8842,30.8931,30.8489,30.8489,80300.0
2015-07-20 10:10:00,34.9,34.98,34.88,34.98,36840.0,30.84,30.9107,30.8224,30.9107,36840.0
2015-07-20 10:15:00,34.98,35.02,34.97,35.0,50404.0,30.9107,30.9461,30.9019,30.9284,50404.0
2015-07-20 10:20:00,35.0,35.01,34.98,35.0,91509.0,30.9284,30.9372,30.9107,30.9284,91509.0
2015-07-20 10:25:00,35.0,35.01,34.98,34.99,81782.0,30.9284,30.9372,30.9107,30.9196,81782.0
2015-07-20 10:30:00,34.98,35.0,34.96,34.98,49481.0,30.9107,30.9284,30.8931,30.9107,49481.0
2015-07-20 10:35:00,34.98,34.99,34.93,34.96,21805.0,30.9107,30.9196,30.8665,30.8931,21805.0
2015-07-20 10:40:00,34.96,34.97,34.92,34.96,35468.0,30.8931,30.9019,30.8577,30.8931,35468.0
2015-07-20 10:45:00,34.96,34.99,34.95,34.97,20225.0,30.8931,30.9196,30.8842,30.9019,20225.0
2015-07-20 10:50:00,34.97,35.01,34.96,34.97,90820.0,30.9019,30.9372,30.8931,30.9019,90820.0
2015-07-20 10:55:00,34.97,35.0,34.96,34.99,27708.0,30.9019,30.9284,30.8931,30.9196,27708.0
2015-07-20 11:00:00,35.0,35.0,34.98,35.0,65331.0,30.9284,30.9284,30.9107,30.9284,65331.0
2015-07-20 11:05:00,35.0,35.06,34.99,35.06,93013.0,30.9284,30.9814,30.9196,30.9814,93013.0
2015-07-20 11:10:00,35.06,35.08,35.06,35.07,19044.0,30.9814,30.9991,30.9814,30.9903,19044.0
2015-07-20 11:15:00,35.07,35.1,35.06,35.09,134899.0,30.9903,31.0168,30.9814,31.0079,134899.0
2015-07-20 11:20:00,35.1,35.16,35.09,35.13,179247.0,31.0168,31.0698,31.0079,31.0433,179247.0
2015-07-20 11:25:00,35.14,35.14,35.1,35.11,135799.0,31.0521,31.0521,31.0168,31.0256,135799.0
2015-07-20 11:30:00,35.11,35.13,35.1,35.12,62288.0,31.0256,31.0433,31.0168,31.0344,62288.0
2015-07-20 11:35:00,35.12,35.14,35.11,35.14,33756.0,31.0344,31.0521,31.0256,31.0521,33756.0
2015-07-20 11:40:00,35.14,35.15,35.11,35.13,29636.0,31.0521,31.0609,31.0256,31.0433,29636.0
2015-07-20 11:45:00,35.13,35.18,35.12,35.17,40140.0,31.0433,31.0875,31.0344,31.0786,40140.0
2015-07-20 11:50:00,35.18,35.2,35.15,35.18,53100.0,31.0875,31.1051,31.0609,31.0875,53100.0
2015-07-20 11:55:00,35.18,35.22,35.17,35.19,44873.0,31.0875,31.1228,31.0786,31.0963,44873.0
2015-07-20 12:00:00,35.2,35.22,35.17,35.22,18831.0,31.1051,31.1228,31.0786,31.1228,18831.0
2015-07-20 12:05:00,35.22,35.22,35.15,35.16,65058.0,31.1228,31.1228,31.0609,31.0698,65058.0
2015-07-20 12:10:00,35.16,35.22,35.15,35.22,48506.0,31.0698,31.1228,31.0609,31.1228,48506.0
2015-07-20 12:15:00,35.22,35.23,35.18,35.19,39353.0,31.1228,31.1316,31.0875,31.0963,39353.0
2015-07-20 12:20:00,35.18,35.19,35.13,35.14,27311.0,31.0875,31.0963,31.0433,31.0521,27311.0
2015-07-20 12:25:00,35.15,35.15,35.12,35.13,33349.0,31.0609,31.0609,31.0344,31.0433,33349.0
2015-07-20 12:30:00,35.12,35.14,35.11,35.14,23664.0,31.0344,31.0521,31.0256,31.0521,23664.0
2015-07-20 12:35:00,35.14,35.14,35.13,35.14,38994.0,31.0521,31.0521,31.0433,31.0521,38994.0
2015-07-20 12:40:00,35.14,35.16,35.13,35.15,31270.0,31.0521,31.0698,31.0433,31.0609,31270.0
2015-07-20 12:45:00,35.16,35.16,35.12,35.14,34961.0,31.0698,31.0698,31.0344,31.0521,34961.0
2015-07-20 12:50:00,35.14,35.16,35.13,35.15,38368.0,31.0521,31.0698,31.0433,31.0609,38368.0
2015-07-20 12:55:00,35.16,35.17,35.15,35.16,46991.0,31.0698,31.0786,31.0609,31.0698,46991.0
2015-07-20 13:00:00,35.16,35.17,35.15,35.17,88061.0,31.0698,31.0786,31.0609,31.0786,88061.0
2015-07-20 13:05:00,35.17,35.19,35.16,35.19,30771.0,31.0786,31.0963,31.0698,31.0963,30771.0
2015-07-20 13:10:00,35.19,35.2,35.18,35.19,34152.0,31.0963,31.1051,31.0875,31.0963,34152.0
2015-07-20 13:15:00,35.2,35.21,35.15,35.15,57081.0,31.1051,31.114,31.0609,31.0609,57081.0
2015-07-20 13:20:00,35.15,35.18,35.13,35.17,57944.0,31.0609,31.0875,31.0433,31.0786,57944.0
2015-07-20 13:25:00,35.17,35.21,35.16,35.21,57433.0,31.0786,31.114,31.0698,31.114,57433.0
2015-07-20 13:30:00,35.21,35.21,35.18,35.19,55421.0,31.114,31.114,31.0875,31.0963,55421.0
2015-07-20 13:35:00,35.19,35.21,35.19,35.21,25919.0,31.0963,31.114,31.0963,31.114,25919.0
2015-07-20 13:40:00,35.2,35.22,35.2,35.21,59952.0,31.1051,31.1228,31.1051,31.114,59952.0
2015-07-20 13:45:00,35.21,35.21,35.15,35.16,95739.0,31.114,31.114,31.0609,31.0698,95739.0
2015-07-20 13:50:00,35.16,35.19,35.15,35.15,17924.0,31.0698,31.0963,31.0609,31.0609,17924.0
2015-07-20 13:55:00,35.16,35.18,35.12,35.14,34706.0,31.0698,31.0875,31.0344,31.0521,34706.0
2015-07-20 14:00:00,35.13,35.15,35.13,35.14,36384.0,31.0433,31.0609,31.0433,31.0521,36384.0
2015-07-20 14:05:00,35.14,35.16,35.13,35.14,47648.0,31.0521,31.0698,31.0433,31.0521,47648.0
2015-07-20 14:10:00,35.15,35.19,35.14,35.18,72236.0,31.0609,31.0963,31.0521,31.0875,72236.0
2015-07-20 14:15:00,35.19,35.19,35.15,35.16,19748.0,31.0963,31.0963,31.0609,31.0698,19748.0
2015-07-20 14:20:00,35.16,35.17,35.13,35.13,100913.0,31.0698,31.0786,31.0433,31.0433,100913.0
2015-07-20 14:25:00,35.14,35.19,35.13,35.19,59954.0,31.0521,31.0963,31.0433,31.0963,59954.0
2015-07-20 14:30:00,35.19,35.19,35.17,35.19,61840.0,31.0963,31.0963,31.0786,31.0963,61840.0
2015-07-20 14:35:00,35.19,35.19,35.16,35.16,27925.0,31.0963,31.0963,31.0698,31.0698,27925.0
2015-07-20 14:40:00,35.16,35.19,35.15,35.16,82560.0,31.0698,31.0963,31.0609,31.0698,82560.0
2015-07-20 14:45:00,35.16,35.17,35.14,35.16,120813.0,31.0698,31.0786,31.0521,31.0698,120813.0
2015-07-20 14:50:00,35.15,35.21,35.15,35.21,79898.0,31.0609,31.114,31.0609,31.114,79898.0
2015-07-20 14:55:00,35.2,35.21,35.14,35.14,58111.0,31.1051,31.114,31.0521,31.0521,58111.0
2015-07-20 15:00:00,35.14,35.17,35.11,35.13,48666.0,31.0521,31.0786,31.0256,31.0433,48666.0
2015-07-20 15:05:00,35.13,35.18,35.1,35.18,73263.0,31.0433,31.0875,31.0168,31.0875,73263.0
2015-07-20 15:10:00,35.18,35.19,35.13,35.13,130246.0,31.0875,31.0963,31.0433,31.0433,130246.0
2015-07-20 15:15:00,35.13,35.13,35.09,35.1,311656.0,31.0433,31.0433,31.0079,31.0168,311656.0
2015-07-20 15:20:00,35.09,35.16,35.09,35.16,97023.0,31.0079,31.0698,31.0079,31.0698,97023.0
2015-07-20 15:25:00,35.16,35.17,35.13,35.13,197105.0,31.0698,31.0786,31.0433,31.0433,197105.0
2015-07-20 15:30:00,35.14,35.15,35.11,35.11,67821.0,31.0521,31.0609,31.0256,31.0256,67821.0
2015-07-20 15:35:00,35.11,35.14,35.04,35.05,147051.0,31.0256,31.0521,30.9637,30.9726,147051.0
2015-07-20 15:40:00,35.06,35.06,34.97,34.99,206892.0,30.9814,30.9814,30.9019,30.9196,206892.0
2015-07-20 15:45:00,34.99,35.03,34.98,34.99,141201.0,30.9196,30.9549,30.9107,30.9196,141201.0
2015-07-20 15:50:00,34.99,35.0,34.98,34.99,104288.0,30.9196,30.9284,30.9107,30.9196,104288.0
2015-07-20 15:55:00,35.0,35.0,34.98,34.99,269883.0,30.9284,30.9284,30.9107,30.9196,269883.0
2015-07-21 09:30:00,35.0,35.0,34.86,34.93,136712.0,30.9284,30.9284,30.8047,30.8665,136712.0
2015-07-21 09:35:00,34.93,35.05,34.92,35.05,110867.0,30.8665,30.9726,30.8577,30.9726,110867.0
2015-07-21 09:40:00,35.06,35.13,35.02,35.06,94100.0,30.9814,31.0433,30.9461,30.9814,94100.0
2015-07-21 09:45:00,35.07,35.1,35.03,35.06,100047.0,30.9903,31.0168,30.9549,30.9814,100047.0
2015-07-21 09:50:00,35.06,35.06,35.02,35.05,104828.0,30.9814,30.9814,30.9461,30.9726,104828.0
2015-07-21 09:55:00,35.05,35.07,35.02,35.07,252071.0,30.9726,30.9903,30.9461,30.9903,252071.0
2015-07-21 10:00:00,35.07,35.23,35.06,35.22,156426.0,30.9903,31.1316,30.9814,31.1228,156426.0
2015-07-21 10:05:00,35.23,35.32,35.23,35.31,207422.0,31.1316,31.2112,31.1316,31.2023,207422.0
2015-07-21 10:10:00,35.31,35.34,35.26,35.33,240378.0,31.2023,31.2288,31.1582,31.22,240378.0
2015-07-21 10:15:00,35.33,35.4,35.32,35.39,358536.0,31.22,31.2819,31.2112,31.273,358536.0
2015-07-21 10:20:00,35.4,35.42,35.33,35.33,149885.0,31.2819,31.2995,31.22,31.22,149885.0
2015-07-21 10:25:00,35.33,35.33,35.25,35.27,101895.0,31.22,31.22,31.1493,31.167,101895.0
2015-07-21 10:30:00,35.28,35.29,35.24,35.25,60801.0,31.1758,31.1847,31.1405,31.1493,60801.0
2015-07-21 10:35:00,35.25,35.28,35.2,35.2,90845.0,31.1493,31.1758,31.1051,31.1051,90845.0
2015-07-21 10:40:00,35.2,35.2,35.11,35.11,37133.0,31.1051,31.1051,31.0256,31.0256,37133.0
2015-07-21 10:45:00,35.11,35.12,35.08,35.09,70441.0,31.0256,31.0344,30.9991,31.0079,70441.0
2015-07-21 10:50:00,35.09,35.09,35.0,35.01,55289.0,31.0079,31.0079,30.9284,30.9372,55289.0
2015-07-21 10:55:00,35.0,35.07,35.0,35.04,107993.0,30.9284,30.9903,30.9284,30.9637,107993.0
2015-07-21 11:00:00,35.05,35.07,35.02,35.04,67874.0,30.9726,30.9903,30.9461,30.9637,67874.0
2015-07-21 11:05:00,35.05,35.06,34.99,34.99,103928.0,30.9726,30.9814,30.9196,30.9196,103928.0
2015-07-21 11:10:00,35.0,35.0,34.94,34.96,35878.0,30.9284,30.9284,30.8754,30.8931,35878.0
2015-07-21 11:15:00,34.96,34.99,34.94,34.94,50630.0,30.8931,30.9196,30.8754,30.8754,50630.0
2015-07-21 11:20:00,34.94,34.97,34.88,34.88,73514.0,30.8754,30.9019,30.8224,30.8224,73514.0
2015-07-21 11:25:00,34.89,34.9,34.86,34.86,66655.0,30.8312,30.84,30.8047,30.8047,66655.0
2015-07-21 11:30:00,34.86,34.92,34.84,34.87,74149.0,30.8047,30.8577,30.787,30.8135,74149.0
2015-07-21 11:35:00,34.87,34.92,34.85,34.9,74593.0,30.8135,30.8577,30.7958,30.84,74593.0
2015-07-21 11:40:00,34.89,34.91,34.86,34.9,52696.0,30.8312,30.8489,30.8047,30.84,52696.0
2015-07-21 11:45:00,34.89,34.91,34.86,34.89,38864.0,30.8312,30.8489,30.8047,30.8312,38864.0
2015-07-21 11:50:00,34.9,34.91,34.85,34.86,34424.0,30.84,30.8489,30.7958,30.8047,34424.0
2015-07-21 11:55:00,34.85,34.89,34.84,34.88,55937.0,30.7958,30.8312,30.787,30.8224,55937.0
2015-07-21 12:00:00,34.88,34.88,34.84,34.86,42298.0,30.8224,30.8224,30.787,30.8047,42298.0
2015-07-21 12:05:00,34.86,34.91,34.85,34.91,33560.0,30.8047,30.8489,30.7958,30.8489,33560.0
2015-07-21 12:10:00,34.91,34.93,34.88,34.89,51589.0,30.8489,30.8665,30.8224,30.8312,51589.0
2015-07-21 12:15:00,34.88,34.92,34.87,34.88,55329.0,30.8224,30.8577,30.8135,30.8224,55329.0
2015-07-21 12:20:00,34.88,34.88,34.82,34.83,33760.0,30.8224,30.8224,30.7693,30.7782,33760.0
2015-07-21 12:25:00,34.84,34.85,34.8,34.84,82970.0,30.787,30.7958,30.7517,30.787,82970.0
2015-07-21 12:30:00,34.83,34.88,34.83,34.86,31510.0,30.7782,30.8224,30.7782,30.8047,31510.0
2015-07-21 12:35:00,34.86,34.86,34.83,34.84,44884.0,30.8047,30.8047,30.7782,30.787,44884.0
2015-07-21 12:40:00,34.84,34.86,34.82,34.84,33869.0,30.787,30.8047,30.7693,30.787,33869.0
2015-07-21 12:45:00,34.84,34.85,34.81,34.82,33003.0,30.787,30.7958,30.7605,30.7693,33003.0
2015-07-21 12:50:00,34.82,34.82,34.75,34.78,65523.0,30.7693,30.7693,30.7075,30.734,65523.0
2015-07-21 12:55:00,34.77,34.81,34.77,34.81,18542.0,30.7252,30.7605,30.7252,30.7605,18542.0
2015-07-21 13:00:00,34.8,34.8,34.73,34.75,41398.0,30.7517,30.7517,30.6898,30.7075,41398.0
2015-07-21 13:05:00,34.75,34.76,34.69,34.69,55254.0,30.7075,30.7163,30.6545,30.6545,55254.0
2015-07-21 13:10:00,34.7,34.72,34.67,34.72,20920.0,30.6633,30.681,30.6368,30.681,20920.0
2015-07-21 13:15:00,34.72,34.77,34.72,34.77,35089.0,30.681,30.7252,30.681,30.7252,35089.0
2015-07-21 13:20:00,34.78,34.78,34.75,34.77,19577.0,30.734,30.734,30.7075,30.7252,19577.0
2015-07-21 13:25:00,34.76,34.8,34.76,34.79,27647.0,30.7163,30.7517,30.7163,30.7428,27647.0
2015-07-21 13:30:00,34.8,34.8,34.77,34.77,33627.0,30.7517,30.7517,30.7252,30.7252,33627.0
2015-07-21 13:35:00,34.77,34.77,34.75,34.76,25712.0,30.7252,30.7252,30.7075,30.7163,25712.0
2015-07-21 13:40:00,34.75,34.76,34.75,34.75,12033.0,30.7075,30.7163,30.7075,30.7075,12033.0
2015-07-21 13:45:00,34.75,34.76,34.71,34.75,74167.0,30.7075,30.7163,30.6721,30.7075,74167.0
2015-07-21 13:50:00,34.75,34.75,34.73,34.73,12898.0,30.7075,30.7075,30.6898,30.6898,12898.0
2015-07-21 13:55:00,34.74,34.77,34.73,34.77,27349.0,30.6986,30.7252,30.6898,30.7252,27349.0
2015-07-21 14:00:00,34.77,34.77,34.7,34.73,70009.0,30.7252,30.7252,30.6633,30.6898,70009.0
2015-07-21 14:05:00,34.72,34.76,34.72,34.73,47564.0,30.681,30.7163,30.681,30.6898,47564.0
2015-07-21 14:10:00,34.73,34.75,34.7,34.71,60768.0,30.6898,30.7075,30.6633,30.6721,60768.0
2015-07-21 14:15:00,34.71,34.77,34.71,34.76,44919.0,30.6721,30.7252,30.6721,30.7163,44919.0
2015-07-21 14:20:00,34.77,34.78,34.72,34.74,81893.0,30.7252,30.734,30.681,30.6986,81893.0
2015-07-21 14:25:00,34.75,34.83,34.74,34.8,57564.0,30.7075,30.7782,30.6986,30.7517,57564.0
2015-07-21 14:30:00,34.8,34.81,34.77,34.79,79727.0,30.7517,30.7605,30.7252,30.7428,79727.0
2015-07-21 14:35:00,34.78,34.85,34.78,34.82,85733.0,30.734,30.7958,30.734,30.7693,85733.0
2015-07-21 14:40:00,34.82,34.86,34.81,34.85,55486.0,30.7693,30.8047,30.7605,30.7958,55486.0
2015-07-21 14:45:00,34.86,34.89,34.83,34.83,53378.0,30.8047,30.8312,30.7782,30.7782,53378.0
2015-07-21 14:50:00,34.83,34.84,34.8,34.83,68890.0,30.7782,30.787,30.7517,30.7782,68890.0
2015-07-21 14:55:00,34.84,34.87,34.83,34.85,46521.0,30.787,30.8135,30.7782,30.7958,46521.0
2015-07-21 15:00:00,34.85,34.85,34.79,34.82,42434.0,30.7958,30.7958,30.7428,30.7693,42434.0
2015-07-21 15:05:00,34.83,34.85,34.8,34.84,62030.0,30.7782,30.7958,30.7517,30.787,62030.0
2015-07-21 15:10:00,34.84,34.91,34.84,34.88,106771.0,30.787,30.8489,30.787,30.8224,106771.0
2015-07-21 15:15:00,34.88,34.89,34.86,34.87,44816.0,30.8224,30.8312,30.8047,30.8135,44816.0
2015-07-21 15:20:00,34.87,34.88,34.84,34.84,59881.0,30.8135,30.8224,30.787,30.787,59881.0
2015-07-21 15:25:00,34.84,34.88,34.82,34.88,92301.0,30.787,30.8224,30.7693,30.8224,92301.0
2015-07-21 15:30:00,34.88,34.93,34.86,34.93,60963.0,30.8224,30.8665,30.8047,30.8665,60963.0
2015-07-21 15:35:00,34.93,34.96,34.92,34.96,95197.0,30.8665,30.8931,30.8577,30.8931,95197.0
2015-07-21 15:40:00,34.95,34.96,34.93,34.93,34708.0,30.8842,30.8931,30.8665,30.8665,34708.0
2015-07-21 15:45:00,34.94,34.95,34.92,34.94,74473.0,30.8754,30.8842,30.8577,30.8754,74473.0
2015-07-21 15:50:00,34.95,34.97,34.94,34.95,89367.0,30.8842,30.9019,30.8754,30.8842,89367.0
2015-07-21 15:55:00,34.95,34.96,34.91,34.93,236034.0,30.8842,30.8931,30.8489,30.8665,236034.0
2015-07-22 09:30:00,34.82,34.94,34.78,34.85,140780.0,30.7693,30.8754,30.734,30.7958,140780.0
2015-07-22 09:35:00,34.85,34.87,34.8,34.83,97169.0,30.7958,30.8135,30.7517,30.7782,97169.0
2015-07-22 09:40:00,34.83,34.88,34.82,34.84,158434.0,30.7782,30.8224,30.7693,30.787,158434.0
2015-07-22 09:45:00,34.84,34.85,34.72,34.76,188200.0,30.787,30.7958,30.681,30.7163,188200.0
2015-07-22 09:50:00,34.75,34.76,34.54,34.56,147142.0,30.7075,30.7163,30.5219,30.5396,147142.0
2015-07-22 09:55:00,34.57,34.64,34.56,34.64,77543.0,30.5484,30.6103,30.5396,30.6103,77543.0
2015-07-22 10:00:00,34.63,34.66,34.59,34.59,162971.0,30.6014,30.6279,30.5661,30.5661,162971.0
2015-07-22 10:05:00,34.59,34.63,34.59,34.59,56618.0,30.5661,30.6014,30.5661,30.5661,56618.0
2015-07-22 10:10:00,34.59,34.63,34.58,34.61,60122.0,30.5661,30.6014,30.5573,30.5838,60122.0
2015-07-22 10:15:00,34.62,34.7,34.61,34.69,63114.0,30.5926,30.6633,30.5838,30.6545,63114.0
2015-07-22 10:20:00,34.69,34.74,34.68,34.73,36243.0,30.6545,30.6986,30.6456,30.6898,36243.0
2015-07-22 10:25:00,34.73,34.8,34.72,34.78,68077.0,30.6898,30.7517,30.681,30.734,68077.0
2015-07-22 10:30:00,34.78,34.79,34.72,34.76,81224.0,30.734,30.7428,30.681,30.7163,81224.0
2015-07-22 10:35:00,34.76,34.78,34.74,34.76,67290.0,30.7163,30.734,30.6986,30.7163,67290.0
2015-07-22 10:40:00,34.77,34.8,34.72,34.73,67989.0,30.7252,30.7517,30.681,30.6898,67989.0
2015-07-22 10:45:00,34.72,34.76,34.72,34.75,36132.0,30.681,30.7163,30.681,30.7075,36132.0
2015-07-22 10:50:00,34.74,34.79,34.73,34.79,38633.0,30.6986,30.7428,30.6898,30.7428,38633.0
2015-07-22 10:55:00,34.78,34.81,34.77,34.81,34262.0,30.734,30.7605,30.7252,30.7605,34262.0
2015-07-22 11:00:00,34.81,34.81,34.78,34.79,22554.0,30.7605,30.7605,30.734,30.7428,22554.0
2015-07-22 11:05:00,34.79,34.82,34.78,34.82,50202.0,30.7428,30.7693,30.734,30.7693,50202.0
2015-07-22 11:10:00,34.81,34.83,34.81,34.82,28124.0,30.7605,30.7782,30.7605,30.7693,28124.0
2015-07-22 11:15:00,34.81,34.82,34.79,34.82,25062.0,30.7605,30.7693,30.7428,30.7693,25062.0
2015-07-22 11:20:00,34.82,34.82,34.78,34.82,33596.0,30.7693,30.7693,30.734,30.7693,33596.0
2015-07-22 11:25:00,34.81,34.83,34.8,34.83,39370.0,30.7605,30.7782,30.7517,30.7782,39370.0
2015-07-22 11:30:00,34.83,34.85,34.8,34.81,23138.0,30.7782,30.7958,30.7517,30.7605,23138.0
2015-07-22 11:35:00,34.81,34.82,34.8,34.81,29447.0,30.7605,30.7693,30.7517,30.7605,29447.0
2015-07-22 11:40:00,34.81,34.84,34.8,34.84,40571.0,30.7605,30.787,30.7517,30.787,40571.0
2015-07-22 11:45:00,34.83,34.86,34.82,34.84,55247.0,30.7782,30.8047,30.7693,30.787,55247.0
2015-07-22 11:50:00,34.84,34.85,34.8,34.83,84043.0,30.787,30.7958,30.7517,30.7782,84043.0
2015-07-22 11:55:00,34.82,34.9,34.79,34.9,87242.0,30.7693,30.84,30.7428,30.84,87242.0
2015-07-22 12:00:00,34.9,34.95,34.89,34.94,53503.0,30.84,30.8842,30.8312,30.8754,53503.0
2015-07-22 12:05:00,34.94,34.99,34.93,34.95,140351.0,30.8754,30.9196,30.8665,30.8842,140351.0
2015-07-22 12:10:00,34.95,35.0,34.95,34.99,101545.0,30.8842,30.9284,30.8842,30.9196,101545.0
2015-07-22 12:15:00,35.0,35.0,34.93,34.94,19492.0,30.9284,30.9284,30.8665,30.8754,19492.0
2015-07-22 12:20:00,34.94,34.95,34.92,34.95,29434.0,30.8754,30.8842,30.8577,30.8842,29434.0
2015-07-22 12:25:00,34.95,34.95,34.93,34.95,24388.0,30.8842,30.8842,30.8665,30.8842,24388.0
2015-07-22 12:30:00,34.95,35.0,34.95,34.99,144044.0,30.8842,30.9284,30.8842,30.9196,144044.0
2015-07-22 12:35:00,35.0,35.03,34.97,35.0,97977.0,30.9284,30.9549,30.9019,30.9284,97977.0
2015-07-22 12:40:00,35.0,35.02,34.99,35.0,40737.0,30.9284,30.9461,30.9196,30.9284,40737.0
2015-07-22 12:45:00,35.0,35.01,34.96,35.01,50939.0,30.9284,30.9372,30.8931,30.9372,50939.0
2015-07-22 12:50:00,35.01,35.03,34.99,35.02,75247.0,30.9372,30.9549,30.9196,30.9461,75247.0
2015-07-22 12:55:00,35.02,35.05,35.0,35.05,27931.0,30.9461,30.9726,30.9284,30.9726,27931.0
2015-07-22 13:00:00,35.05,35.08,35.04,35.06,40596.0,30.9726,30.9991,30.9637,30.9814,40596.0
2015-07-22 13:05:00,35.07,35.07,35.02,35.04,94632.0,30.9903,30.9903,30.9461,30.9637,94632.0
2015-07-22 13:10:00,35.04,35.05,34.99,35.0,39178.0,30.9637,30.9726,30.9196,30.9284,39178.0
2015-07-22 13:15:00,35.0,35.04,34.99,35.04,22625.0,30.9284,30.9637,30.9196,30.9637,22625.0
2015-07-22 13:20:00,35.04,35.08,35.02,35.05,58709.0,30.9637,30.9991,30.9461,30.9726,58709.0
2015-07-22 13:25:00,35.05,35.07,35.04,35.05,53111.0,30.9726,30.9903,30.9637,30.9726,53111.0
2015-07-22 13:30:00,35.05,35.09,35.05,35.07,24163.0,30.9726,31.0079,30.9726,30.9903,24163.0
2015-07-22 13:35:00,35.07,35.09,35.06,35.07,35513.0,30.9903,31.0079,30.9814,30.9903,35513.0
2015-07-22 13:40:00,35.07,35.08,35.06,35.07,45302.0,30.9903,30.9991,30.9814,30.9903,45302.0
2015-07-22 13:45:00,35.07,35.1,35.07,35.08,56383.0,30.9903,31.0168,30.9903,30.9991,56383.0
2015-07-22 13:50:00,35.08,35.11,35.07,35.11,48418.0,30.9991,31.0256,30.9903,31.0256,48418.0
2015-07-22 13:55:00,35.11,35.16,35.1,35.16,209817.0,31.0256,31.0698,31.0168,31.0698,209817.0
2015-07-22 14:00:00,35.16,35.18,35.15,35.18,75135.0,31.0698,31.0875,31.0609,31.0875,75135.0
2015-07-22 14:05:00,35.18,35.19,35.17,35.17,57792.0,31.0875,31.0963,31.0786,31.0786,57792.0
2015-07-22 14:10:00,35.17,35.2,35.16,35.18,88360.0,31.0786,31.1051,31.0698,31.0875,88360.0
2015-07-22 14:15:00,35.19,35.21,35.17,35.21,85608.0,31.0963,31.114,31.0786,31.114,85608.0
2015-07-22 14:20:00,35.21,35.24,35.21,35.23,28192.0,31.114,31.1405,31.114,31.1316,28192.0
2015-07-22 14:25:00,35.23,35.24,35.21,35.22,70036.0,31.1316,31.1405,31.114,31.1228,70036.0
2015-07-22 14:30:00,35.22,35.22,35.21,35.21,13776.0,31.1228,31.1228,31.114,31.114,13776.0
2015-07-22 14:35:00,35.21,35.23,35.21,35.23,26796.0,31.114,31.1316,31.114,31.1316,26796.0
2015-07-22 14:40:00,35.23,35.25,35.2,35.21,219453.0,31.1316,31.1493,31.1051,31.114,219453.0
2015-07-22 14:45:00,35.2,35.22,35.2,35.22,88637.0,31.1051,31.1228,31.1051,31.1228,88637.0
2015-07-22 14:50:00,35.22,35.23,35.2,35.22,63292.0,31.1228,31.1316,31.1051,31.1228,63292.0
2015-07-22 14:55:00,35.23,35.24,35.21,35.22,93929.0,31.1316,31.1405,31.114,31.1228,93929.0
2015-07-22 15:00:00,35.22,35.26,35.22,35.26,97626.0,31.1228,31.1582,31.1228,31.1582,97626.0
2015-07-22 15:05:00,35.26,35.28,35.25,35.28,68003.0,31.1582,31.1758,31.1493,31.1758,68003.0
2015-07-22 15:10:00,35.27,35.29,35.21,35.21,171470.0,31.167,31.1847,31.114,31.114,171470.0
2015-07-22 15:15:00,35.21,35.26,35.2,35.25,148205.0,31.114,31.1582,31.1051,31.1493,148205.0
2015-07-22 15:20:00,35.26,35.3,35.26,35.29,122006.0,31.1582,31.1935,31.1582,31.1847,122006.0
2015-07-22 15:25:00,35.29,35.3,35.22,35.23,132016.0,31.1847,31.1935,31.1228,31.1316,132016.0
2015-07-22 15:30:00,35.23,35.24,35.19,35.23,184816.0,31.1316,31.1405,31.0963,31.1316,184816.0
2015-07-22 15:35:00,35.23,35.24,35.2,35.2,135842.0,31.1316,31.1405,31.1051,31.1051,135842.0
2015-07-22 15:40:00,35.2,35.2,35.18,35.2,175543.0,31.1051,31.1051,31.0875,31.1051,175543.0
2015-07-22 15:45:00,35.2,35.2,35.18,35.19,129693.0,31.1051,31.1051,31.0875,31.0963,129693.0
2015-07-22 15:50:00,35.19,35.21,35.18,35.18,119624.0,31.0963,31.114,31.0875,31.0875,119624.0
2015-07-22 15:55:00,35.18,35.26,35.18,35.25,690308.0,31.0875,31.1582,31.0875,31.1493,690308.0
2015-07-23 09:30:00,35.23,35.4,35.21,35.36,109993.0,31.1316,31.2819,31.114,31.2465,109993.0
2015-07-23 09:35:00,35.37,35.53,35.37,35.38,60832.0,31.2554,31.3967,31.2554,31.2642,60832.0
2015-07-23 09:40:00,35.39,35.41,35.28,35.37,175141.0,31.273,31.2907,31.1758,31.2554,175141.0
2015-07-23 09:45:00,35.37,35.4,35.32,35.39,41733.0,31.2554,31.2819,31.2112,31.273,41733.0
2015-07-23 09:50:00,35.38,35.38,35.31,35.36,41370.0,31.2642,31.2642,31.2023,31.2465,41370.0
2015-07-23 09:55:00,35.36,35.37,35.28,35.29,30793.0,31.2465,31.2554,31.1758,31.1847,30793.0
2015-07-23 10:00:00,35.3,35.37,35.26,35.36,119017.0,31.1935,31.2554,31.1582,31.2465,119017.0
2015-07-23 10:05:00,35.35,35.46,35.35,35.46,73454.0,31.2377,31.3349,31.2377,31.3349,73454.0
2015-07-23 10:10:00,35.45,35.46,35.42,35.43,44821.0,31.326,31.3349,31.2995,31.3084,44821.0
2015-07-23 10:15:00,35.44,35.44,35.36,35.36,126103.0,31.3172,31.3172,31.2465,31.2465,126103.0
2015-07-23 10:20:00,35.36,35.42,35.35,35.39,44541.0,31.2465,31.2995,31.2377,31.273,44541.0
2015-07-23 10:25:00,35.39,35.41,35.36,35.38,57465.0,31.273,31.2907,31.2465,31.2642,57465.0
2015-07-23 10:30:00,35.39,35.39,35.33,35.37,32055.0,31.273,31.273,31.22,31.2554,32055.0
2015-07-23 10:35:00,35.37,35.4,35.34,35.4,86472.0,31.2554,31.2819,31.2288,31.2819,86472.0
2015-07-23 10:40:00,35.39,35.4,35.28,35.29,408556.0,31.273,31.2819,31.1758,31.1847,408556.0
2015-07-23 10:45:00,35.29,35.31,35.25,35.25,170640.0,31.1847,31.2023,31.1493,31.1493,170640.0
2015-07-23 10:50:00,35.25,35.25,35.22,35.23,39139.0,31.1493,31.1493,31.1228,31.1316,39139.0
2015-07-23 10:55:00,35.23,35.26,35.16,35.16,66709.0,31.1316,31.1582,31.0698,31.0698,66709.0
2015-07-23 11:00:00,35.16,35.17,35.13,35.14,40524.0,31.0698,31.0786,31.0433,31.0521,40524.0
2015-07-23 11:05:00,35.15,35.18,35.1,35.15,139820.0,31.0609,31.0875,31.0168,31.0609,139820.0
2015-07-23 11:10:00,35.15,35.16,35.1,35.12,60156.0,31.0609,31.0698,31.0168,31.0344,60156.0
2015-07-23 11:15:00,35.12,35.12,35.04,35.05,98890.0,31.0344,31.0344,30.9637,30.9726,98890.0
2015-07-23 11:20:00,35.05,35.1,35.02,35.05,73821.0,30.9726,31.0168,30.9461,30.9726,73821.0
2015-07-23 11:25:00,35.05,35.05,34.99,35.02,48791.0,30.9726,30.9726,30.9196,30.9461,48791.0
2015-07-23 11:30:00,35.02,35.05,35.01,35.03,43186.0,30.9461,30.9726,30.9372,30.9549,43186.0
2015-07-23 11:35:00,35.03,35.05,34.99,34.99,35321.0,30.9549,30.9726,30.9196,30.9196,35321.0
2015-07-23 11:40:00,34.99,34.99,34.88,34.93,89872.0,30.9196,30.9196,30.8224,30.8665,89872.0
2015-07-23 11:45:00,34.93,34.93,34.86,34.86,20758.0,30.8665,30.8665,30.8047,30.8047,20758.0
2015-07-23 11:50:00,34.86,34.88,34.84,34.85,187150.0,30.8047,30.8224,30.787,30.7958,187150.0
2015-07-23 11:55:00,34.85,34.9,34.85,34.9,28584.0,30.7958,30.84,30.7958,30.84,28584.0
2015-07-23 12:00:00,34.89,34.9,34.82,34.84,90801.0,30.8312,30.84,30.7693,30.787,90801.0
2015-07-23 12:05:00,34.84,34.87,34.81,34.87,32292.0,30.787,30.8135,30.7605,30.8135,32292.0
2015-07-23 12:10:00,34.86,34.87,34.82,34.84,26102.0,30.8047,30.8135,30.7693,30.787,26102.0
2015-07-23 12:15:00,34.84,34.85,34.78,34.78,44825.0,30.787,30.7958,30.734,30.734,44825.0
2015-07-23 12:20:00,34.78,34.86,34.78,34.86,51333.0,30.734,30.8047,30.734,30.8047,51333.0
2015-07-23 12:25:00,34.85,34.9,34.83,34.89,78687.0,30.7958,30.84,30.7782,30.8312,78687.0
2015-07-23 12:30:00,34.88,34.88,34.84,34.87,98673.0,30.8224,30.8224,30.787,30.8135,98673.0
2015-07-23 12:35:00,34.87,34.9,34.86,34.9,18503.0,30.8135,30.84,30.8047,30.84,18503.0
2015-07-23 12:40:00,34.9,34.92,34.89,34.92,10303.0,30.84,30.8577,30.8312,30.8577,10303.0
2015-07-23 12:45:00,34.91,34.93,34.88,34.89,16423.0,30.8489,30.8665,30.8224,30.8312,16423.0
2015-07-23 12:50:00,34.89,34.91,34.87,34.91,42328.0,30.8312,30.8489,30.8135,30.8489,42328.0
2015-07-23 12:55:00,34.91,34.98,34.9,34.96,57479.0,30.8489,30.9107,30.84,30.8931,57479.0
2015-07-23 13:00:00,34.95,35.03,34.93,34.99,122195.0,30.8842,30.9549,30.8665,30.9196,122195.0
2015-07-23 13:05:00,35.0,35.01,34.97,35.0,25676.0,30.9284,30.9372,30.9019,30.9284,25676.0
2015-07-23 13:10:00,35.0,35.0,34.96,35.0,32448.0,30.9284,30.9284,30.8931,30.9284,32448.0
2015-07-23 13:15:00,35.0,35.0,34.97,34.99,19814.0,30.9284,30.9284,30.9019,30.9196,19814.0
2015-07-23 13:20:00,34.99,35.0,34.97,34.98,35128.0,30.9196,30.9284,30.9019,30.9107,35128.0
2015-07-23 13:25:00,34.98,34.98,34.94,34.98,130833.0,30.9107,30.9107,30.8754,30.9107,130833.0
2015-07-23 13:30:00,34.97,34.98,34.95,34.97,31342.0,30.9019,30.9107,30.8842,30.9019,31342.0
2015-07-23 13:35:00,34.97,34.97,34.9,34.91,68288.0,30.9019,30.9019,30.84,30.8489,68288.0
2015-07-23 13:40:00,34.91,34.92,34.88,34.88,30367.0,30.8489,30.8577,30.8224,30.8224,30367.0
2015-07-23 13:45:00,34.88,34.94,34.88,34.94,36875.0,30.8224,30.8754,30.8224,30.8754,36875.0
2015-07-23 13:50:00,34.94,34.99,34.92,34.99,57913.0,30.8754,30.9196,30.8577,30.9196,57913.0
2015-07-23 13:55:00,35.0,35.01,34.99,35.0,17767.0,30.9284,30.9372,30.9196,30.9284,17767.0
2015-07-23 14:00:00,35.0,35.0,34.97,34.98,32627.0,30.9284,30.9284,30.9019,30.9107,32627.0
2015-07-23 14:05:00,34.98,34.98,34.93,34.94,15288.0,30.9107,30.9107,30.8665,30.8754,15288.0
2015-07-23 14:10:00,34.94,34.97,34.93,34.96,37025.0,30.8754,30.9019,30.8665,30.8931,37025.0
2015-07-23 14:15:00,34.96,35.01,34.95,35.01,64626.0,30.8931,30.9372,30.8842,30.9372,64626.0
2015-07-23 14:20:00,35.01,35.03,34.98,34.99,36475.0,30.9372,30.9549,30.9107,30.9196,36475.0
2015-07-23 14:25:00,34.99,35.06,34.98,35.03,119823.0,30.9196,30.9814,30.9107,30.9549,119823.0
2015-07-23 14:30:00,35.04,35.05,35.02,35.04,47372.0,30.9637,30.9726,30.9461,30.9637,47372.0
2015-07-23 14:35:00,35.03,35.08,35.02,35.08,71461.0,30.9549,30.9991,30.9461,30.9991,71461.0
2015-07-23 14:40:00,35.08,35.08,35.05,35.05,83976.0,30.9991,30.9991,30.9726,30.9726,83976.0
2015-07-23 14:45:00,35.05,35.08,35.05,35.08,81047.0,30.9726,30.9991,30.9726,30.9991,81047.0
2015-07-23 14:50:00,35.08,35.08,34.98,35.06,197084.0,30.9991,30.9991,30.9107,30.9814,197084.0
2015-07-23 14:55:00,35.06,35.06,35.0,35.02,112781.0,30.9814,30.9814,30.9284,30.9461,112781.0
2015-07-23 15:00:00,35.01,35.02,34.97,34.98,25242.0,30.9372,30.9461,30.9019,30.9107,25242.0
2015-07-23 15:05:00,34.98,34.98,34.93,34.95,49454.0,30.9107,30.9107,30.8665,30.8842,49454.0
2015-07-23 15:10:00,34.95,34.95,34.9,34.91,53609.0,30.8842,30.8842,30.84,30.8489,53609.0
2015-07-23 15:15:00,34.91,34.94,34.89,34.91,53414.0,30.8489,30.8754,30.8312,30.8489,53414.0
2015-07-23 15:20:00,34.91,34.95,34.9,34.95,63528.0,30.8489,30.8842,30.84,30.8842,63528.0
2015-07-23 15:25:00,34.95,34.95,34.89,34.95,91698.0,30.8842,30.8842,30.8312,30.8842,91698.0
2015-07-23 15:30:00,34.95,34.95,34.89,34.9,84200.0,30.8842,30.8842,30.8312,30.84,84200.0
2015-07-23 15:35:00,34.9,34.96,34.9,34.95,199776.0,30.84,30.8931,30.84,30.8842,199776.0
2015-07-23 15:40:00,34.95,35.0,34.94,34.95,158284.0,30.8842,30.9284,30.8754,30.8842,158284.0
2015-07-23 15:45:00,34.95,34.97,34.93,34.96,94256.0,30.8842,30.9019,30.8665,30.8931,94256.0
2015-07-23 15:50:00,34.96,34.97,34.94,34.95,89100.0,30.8931,30.9019,30.8754,30.8842,89100.0
2015-07-23 15:55:00,34.95,34.97,34.91,34.96,322594.0,30.8842,30.9019,30.8489,30.8931,322594.0
2015-07-24 09:30:00,34.87,34.94,34.75,34.82,73172.0,30.8135,30.8754,30.7075,30.7693,73172.0
2015-07-24 09:35:00,34.81,34.83,34.67,34.81,34101.0,30.7605,30.7782,30.6368,30.7605,34101.0
2015-07-24 09:40:00,34.82,34.86,34.78,34.79,185776.0,30.7693,30.8047,30.734,30.7428,185776.0
2015-07-24 09:45:00,34.8,34.9,34.79,34.9,147622.0,30.7517,30.84,30.7428,30.84,147622.0
2015-07-24 09:50:00,34.9,34.98,34.87,34.98,101271.0,30.84,30.9107,30.8135,30.9107,101271.0
2015-07-24 09:55:00,34.98,34.99,34.94,34.98,139330.0,30.9107,30.9196,30.8754,30.9107,139330.0
2015-07-24 10:00:00,34.98,34.98,34.9,34.91,125723.0,30.9107,30.9107,30.84,30.8489,125723.0
2015-07-24 10:05:00,34.92,34.96,34.92,34.96,72589.0,30.8577,30.8931,30.8577,30.8931,72589.0
2015-07-24 10:10:00,34.97,34.97,34.86,34.86,80970.0,30.9019,30.9019,30.8047,30.8047,80970.0
2015-07-24 10:15:00,34.87,34.92,34.82,34.87,155387.0,30.8135,30.8577,30.7693,30.8135,155387.0
2015-07-24 10:20:00,34.88,34.93,34.85,34.87,146777.0,30.8224,30.8665,30.7958,30.8135,146777.0
2015-07-24 10:25:00,34.87,34.94,34.85,34.91,116117.0,30.8135,30.8754,30.7958,30.8489,116117.0
2015-07-24 10:30:00,34.91,34.92,34.88,34.89,250211.0,30.8489,30.8577,30.8224,30.8312,250211.0
2015-07-24 10:35:00,34.88,34.93,34.87,34.92,102818.0,30.8224,30.8665,30.8135,30.8577,102818.0
2015-07-24 10:40:00,34.93,34.93,34.91,34.93,100108.0,30.8665,30.8665,30.8489,30.8665,100108.0
2015-07-24 10:45:00,34.93,34.93,34.86,34.9,181068.0,30.8665,30.8665,30.8047,30.84,181068.0
2015-07-24 10:50:00,34.9,34.92,34.87,34.91,91989.0,30.84,30.8577,30.8135,30.8489,91989.0
2015-07-24 10:55:00,34.9,34.91,34.85,34.85,44326.0,30.84,30.8489,30.7958,30.7958,44326.0
2015-07-24 11:00:00,34.85,34.89,34.84,34.87,856136.0,30.7958,30.8312,30.787,30.8135,856136.0
2015-07-24 11:05:00,34.87,34.87,34.78,34.83,210011.0,30.8135,30.8135,30.734,30.7782,210011.0
2015-07-24 11:10:00,34.84,34.88,34.82,34.84,606713.0,30.787,30.8224,30.7693,30.787,606713.0
2015-07-24 11:15:00,34.84,34.86,34.8,34.86,62025.0,30.787,30.8047,30.7517,30.8047,62025.0
2015-07-24 11:20:00,34.87,34.88,34.84,34.85,21506.0,30.8135,30.8224,30.787,30.7958,21506.0
2015-07-24 11:25:00,34.85,34.88,34.83,34.83,57545.0,30.7958,30.8224,30.7782,30.7782,57545.0
2015-07-24 11:30:00,34.84,34.87,34.84,34.84,67792.0,30.787,30.8135,30.787,30.787,67792.0
2015-07-24 11:35:00,34.84,34.89,34.81,34.89,124222.0,30.787,30.8312,30.7605,30.8312,124222.0
2015-07-24 11:40:00,34.89,34.95,34.89,34.9,31176.0,30.8312,30.8842,30.8312,30.84,31176.0
2015-07-24 11:45:00,34.9,34.93,34.87,34.87,38860.0,30.84,30.8665,30.8135,30.8135,38860.0
2015-07-24 11:50:00,34.87,34.92,34.86,34.92,149685.0,30.8135,30.8577,30.8047,30.8577,149685.0
2015-07-24 11:55:00,34.91,34.94,34.9,34.93,223431.0,30.8489,30.8754,30.84,30.8665,223431.0
2015-07-24 12:00:00,34.94,34.94,34.89,34.91,61025.0,30.8754,30.8754,30.8312,30.8489,61025.0
2015-07-24 12:05:00,34.9,34.92,34.84,34.91,427920.0,30.84,30.8577,30.787,30.8489,427920.0
2015-07-24 12:10:00,34.91,34.91,34.88,34.91,44779.0,30.8489,30.8489,30.8224,30.8489,44779.0
2015-07-24 12:15:00,34.9,34.9,34.85,34.85,248838.0,30.84,30.84,30.7958,30.7958,248838.0
2015-07-24 12:20:00,34.86,34.87,34.84,34.84,12253.0,30.8047,30.8135,30.787,30.787,12253.0
2015-07-24 12:25:00,34.84,34.87,34.82,34.85,122269.0,30.787,30.8135,30.7693,30.7958,122269.0
2015-07-24 12:30:00,34.86,34.86,34.83,34.86,174908.0,30.8047,30.8047,30.7782,30.8047,174908.0
2015-07-24 12:35:00,34.86,34.87,34.84,34.84,538694.0,30.8047,30.8135,30.787,30.787,538694.0
2015-07-24 12:40:00,34.83,34.88,34.82,34.88,105769.0,30.7782,30.8224,30.7693,30.8224,105769.0
2015-07-24 12:45:00,34.87,34.88,34.86,34.86,22456.0,30.8135,30.8224,30.8047,30.8047,22456.0
2015-07-24 12:50:00,34.86,34.87,34.84,34.86,35395.0,30.8047,30.8135,30.787,30.8047,35395.0
2015-07-24 12:55:00,34.86,34.88,34.81,34.82,82790.0,30.8047,30.8224,30.7605,30.7693,82790.0
2015-07-24 13:00:00,34.82,34.86,34.82,34.86,44922.0,30.7693,30.8047,30.7693,30.8047,44922.0
2015-07-24 13:05:00,34.87,34.87,34.84,34.84,47809.0,30.8135,30.8135,30.787,30.787,47809.0
2015-07-24 13:10:00,34.85,34.88,34.84,34.87,64379.0,30.7958,30.8224,30.787,30.8135,64379.0
2015-07-24 13:15:00,34.86,34.87,34.82,34.86,65185.0,30.8047,30.8135,30.7693,30.8047,65185.0
2015-07-24 13:20:00,34.86,34.87,34.82,34.86,72116.0,30.8047,30.8135,30.7693,30.8047,72116.0
2015-07-24 13:25:00,34.87,34.88,34.86,34.87,55921.0,30.8135,30.8224,30.8047,30.8135,55921.0
2015-07-24 13:30:00,34.87,34.88,34.81,34.81,21827.0,30.8135,30.8224,30.7605,30.7605,21827.0
2015-07-24 13:35:00,34.81,34.83,34.78,34.82,83516.0,30.7605,30.7782,30.734,30.7693,83516.0
2015-07-24 13:40:00,34.82,34.84,34.72,34.72,44522.0,30.7693,30.787,30.681,30.681,44522.0
2015-07-24 13:45:00,34.72,34.82,34.72,34.76,311333.0,30.681,30.7693,30.681,30.7163,311333.0
2015-07-24 13:50:00,34.76,34.81,34.76,34.77,381315.0,30.7163,30.7605,30.7163,30.7252,381315.0
2015-07-24 13:55:00,34.77,34.82,34.75,34.81,70206.0,30.7252,30.7693,30.7075,30.7605,70206.0
2015-07-24 14:00:00,34.81,34.82,34.77,34.79,49686.0,30.7605,30.7693,30.7252,30.7428,49686.0
2015-07-24 14:05:00,34.79,34.82,34.77,34.81,88839.0,30.7428,30.7693,30.7252,30.7605,88839.0
2015-07-24 14:10:00,34.81,34.82,34.73,34.73,45034.0,30.7605,30.7693,30.6898,30.6898,45034.0
2015-07-24 14:15:00,34.73,34.74,34.68,34.68,98911.0,30.6898,30.6986,30.6456,30.6456,98911.0
2015-07-24 14:20:00,34.68,34.69,34.61,34.65,120407.0,30.6456,30.6545,30.5838,30.6191,120407.0
2015-07-24 14:25:00,34.66,34.7,34.65,34.69,89372.0,30.6279,30.6633,30.6191,30.6545,89372.0
2015-07-24 14:30:00,34.69,34.71,34.62,34.65,131818.0,30.6545,30.6721,30.5926,30.6191,131818.0
2015-07-24 14:35:00,34.66,34.69,34.64,34.68,472029.0,30.6279,30.6545,30.6103,30.6456,472029.0
2015-07-24 14:40:00,34.69,34.71,34.68,34.7,204323.0,30.6545,30.6721,30.6456,30.6633,204323.0
2015-07-24 14:45:00,34.7,34.73,34.68,34.72,309431.0,30.6633,30.6898,30.6456,30.681,309431.0
2015-07-24 14:50:00,34.73,34.76,34.68,34.69,1118955.0,30.6898,30.7163,30.6456,30.6545,1118955.0
2015-07-24 14:55:00,34.69,34.74,34.69,34.74,86354.0,30.6545,30.6986,30.6545,30.6986,86354.0
2015-07-24 15:00:00,34.73,34.81,34.71,34.81,384075.0,30.6898,30.7605,30.6721,30.7605,384075.0
2015-07-24 15:05:00,34.82,34.86,34.78,34.8,101097.0,30.7693,30.8047,30.734,30.7517,101097.0
2015-07-24 15:10:00,34.81,34.84,34.8,34.83,72254.0,30.7605,30.787,30.7517,30.7782,72254.0
2015-07-24 15:15:00,34.82,34.88,34.8,34.87,209595.0,30.7693,30.8224,30.7517,30.8135,209595.0
2015-07-24 15:20:00,34.87,34.9,34.86,34.86,114607.0,30.8135,30.84,30.8047,30.8047,114607.0
2015-07-24 15:25:00,34.87,34.87,34.83,34.86,492615.0,30.8135,30.8135,30.7782,30.8047,492615.0
2015-07-24 15:30:00,34.85,34.86,34.77,34.78,574509.0,30.7958,30.8047,30.7252,30.734,574509.0
2015-07-24 15:35:00,34.77,34.83,34.77,34.82,118355.0,30.7252,30.7782,30.7252,30.7693,118355.0
2015-07-24 15:40:00,34.82,34.87,34.81,34.87,84770.0,30.7693,30.8135,30.7605,30.8135,84770.0
2015-07-24 15:45:00,34.86,34.89,34.84,34.86,155401.0,30.8047,30.8312,30.787,30.8047,155401.0
2015-07-24 15:50:00,34.85,34.86,34.83,34.84,119677.0,30.7958,30.8047,30.7782,30.787,119677.0
2015-07-24 15:55:00,34.84,34.86,34.79,34.83,326165.0,30.787,30.8047,30.7428,30.7782,326165.0
2015-07-27 09:30:00,34.45,34.48,34.11,34.11,173146.0,30.4424,30.4689,30.1419,30.1419,173146.0
2015-07-27 09:35:00,34.11,34.12,33.93,34.0,422062.0,30.1419,30.1508,29.9829,30.0447,422062.0
2015-07-27 09:40:00,34.0,34.15,33.99,34.06,313298.0,30.0447,30.1773,30.0359,30.0977,313298.0
2015-07-27 09:45:00,34.06,34.18,34.04,34.17,250949.0,30.0977,30.2038,30.0801,30.195,250949.0
2015-07-27 09:50:00,34.18,34.2,34.13,34.2,83485.0,30.2038,30.2215,30.1596,30.2215,83485.0
2015-07-27 09:55:00,34.2,34.2,34.15,34.16,76880.0,30.2215,30.2215,30.1773,30.1861,76880.0
2015-07-27 10:00:00,34.15,34.2,34.07,34.07,149465.0,30.1773,30.2215,30.1066,30.1066,149465.0
2015-07-27 10:05:00,34.08,34.08,33.98,33.99,270272.0,30.1154,30.1154,30.0271,30.0359,270272.0
2015-07-27 10:10:00,34.0,34.12,34.0,34.12,226463.0,30.0447,30.1508,30.0447,30.1508,226463.0
2015-07-27 10:15:00,34.12,34.18,34.11,34.18,97283.0,30.1508,30.2038,30.1419,30.2038,97283.0
2015-07-27 10:20:00,34.18,34.19,34.05,34.06,72794.0,30.2038,30.2126,30.0889,30.0977,72794.0
2015-07-27 10:25:00,34.06,34.13,34.05,34.1,47580.0,30.0977,30.1596,30.0889,30.1331,47580.0
2015-07-27 10:30:00,34.1,34.15,34.09,34.15,197659.0,30.1331,30.1773,30.1243,30.1773,197659.0
2015-07-27 10:35:00,34.15,34.17,34.12,34.16,96079.0,30.1773,30.195,30.1508,30.1861,96079.0
2015-07-27 10:40:00,34.17,34.2,34.15,34.18,75676.0,30.195,30.2215,30.1773,30.2038,75676.0
2015-07-27 10:45:00,34.19,34.2,34.08,34.1,75821.0,30.2126,30.2215,30.1154,30.1331,75821.0
2015-07-27 10:50:00,34.1,34.11,34.06,34.09,53513.0,30.1331,30.1419,30.0977,30.1243,53513.0
2015-07-27 10:55:00,34.09,34.1,34.06,34.09,50719.0,30.1243,30.1331,30.0977,30.1243,50719.0
2015-07-27 11:00:00,34.09,34.17,34.07,34.16,70434.0,30.1243,30.195,30.1066,30.1861,70434.0
2015-07-27 11:05:00,34.19,34.22,34.16,34.18,48361.0,30.2126,30.2391,30.1861,30.2038,48361.0
2015-07-27 11:10:00,34.17,34.17,34.08,34.08,116551.0,30.195,30.195,30.1154,30.1154,116551.0
2015-07-27 11:15:00,34.08,34.12,34.06,34.09,60448.0,30.1154,30.1508,30.0977,30.1243,60448.0
2015-07-27 11:20:00,34.09,34.12,34.05,34.1,40382.0,30.1243,30.1508,30.0889,30.1331,40382.0
2015-07-27 11:25:00,34.11,34.15,34.06,34.06,40277.0,30.1419,30.1773,30.0977,30.0977,40277.0
2015-07-27 11:30:00,34.06,34.09,34.05,34.05,27869.0,30.0977,30.1243,30.0889,30.0889,27869.0
2015-07-27 11:35:00,34.06,34.09,34.05,34.09,26878.0,30.0977,30.1243,30.0889,30.1243,26878.0
2015-07-27 11:40:00,34.09,34.1,34.06,34.06,105588.0,30.1243,30.1331,30.0977,30.0977,105588.0
2015-07-27 11:45:00,34.07,34.09,34.04,34.07,53851.0,30.1066,30.1243,30.0801,30.1066,53851.0
2015-07-27 11:50:00,34.08,34.1,34.05,34.09,14462.0,30.1154,30.1331,30.0889,30.1243,14462.0
2015-07-27 11:55:00,34.09,34.12,34.08,34.08,56317.0,30.1243,30.1508,30.1154,30.1154,56317.0
2015-07-27 12:00:00,34.08,34.1,34.06,34.06,18668.0,30.1154,30.1331,30.0977,30.0977,18668.0
2015-07-27 12:05:00,34.06,34.07,34.03,34.05,19732.0,30.0977,30.1066,30.0712,30.0889,19732.0
2015-07-27 12:10:00,34.05,34.06,34.0,34.01,61054.0,30.0889,30.0977,30.0447,30.0536,61054.0
2015-07-27 12:15:00,34.01,34.03,34.0,34.01,31563.0,30.0536,30.0712,30.0447,30.0536,31563.0
2015-07-27 12:20:00,34.02,34.09,34.01,34.09,134922.0,30.0624,30.1243,30.0536,30.1243,134922.0
2015-07-27 12:25:00,34.09,34.1,34.06,34.08,25650.0,30.1243,30.1331,30.0977,30.1154,25650.0
2015-07-27 12:30:00,34.08,34.1,34.04,34.04,94021.0,30.1154,30.1331,30.0801,30.0801,94021.0
2015-07-27 12:35:00,34.05,34.05,34.02,34.04,46115.0,30.0889,30.0889,30.0624,30.0801,46115.0
2015-07-27 12:40:00,34.04,34.05,34.03,34.04,19209.0,30.0801,30.0889,30.0712,30.0801,19209.0
2015-07-27 12:45:00,34.04,34.06,34.02,34.02,73358.0,30.0801,30.0977,30.0624,30.0624,73358.0
2015-07-27 12:50:00,34.02,34.02,33.98,34.0,34092.0,30.0624,30.0624,30.0271,30.0447,34092.0
2015-07-27 12:55:00,34.0,34.01,33.98,33.98,25219.0,30.0447,30.0536,30.0271,30.0271,25219.0
2015-07-27 13:00:00,33.99,34.02,33.98,34.0,39949.0,30.0359,30.0624,30.0271,30.0447,39949.0
2015-07-27 13:05:00,34.0,34.02,33.98,33.98,23074.0,30.0447,30.0624,30.0271,30.0271,23074.0
2015-07-27 13:10:00,33.98,34.0,33.95,33.95,52093.0,30.0271,30.0447,30.0005,30.0005,52093.0
2015-07-27 13:15:00,33.96,33.97,33.94,33.95,29637.0,30.0094,30.0182,29.9917,30.0005,29637.0
2015-07-27 13:20:00,33.95,33.96,33.91,33.93,52518.0,30.0005,30.0094,29.9652,29.9829,52518.0
2015-07-27 13:25:00,33.93,33.95,33.91,33.94,76291.0,29.9829,30.0005,29.9652,29.9917,76291.0
2015-07-27 13:30:00,33.94,33.94,33.91,33.93,66739.0,29.9917,29.9917,29.9652,29.9829,66739.0
2015-07-27 13:35:00,33.93,33.93,33.88,33.89,56524.0,29.9829,29.9829,29.9387,29.9475,56524.0
2015-07-27 13:40:00,33.89,33.89,33.84,33.87,74240.0,29.9475,29.9475,29.9033,29.9299,74240.0
2015-07-27 13:45:00,33.87,33.9,33.86,33.89,75496.0,29.9299,29.9564,29.921,29.9475,75496.0
2015-07-27 13:50:00,33.88,33.92,33.88,33.92,55628.0,29.9387,29.974,29.9387,29.974,55628.0
2015-07-27 13:55:00,33.92,33.96,33.91,33.91,98562.0,29.974,30.0094,29.9652,29.9652,98562.0
2015-07-27 14:00:00,33.91,33.93,33.89,33.93,29034.0,29.9652,29.9829,29.9475,29.9829,29034.0
2015-07-27 14:05:00,33.93,33.96,33.92,33.93,39743.0,29.9829,30.0094,29.974,29.9829,39743.0
2015-07-27 14:10:00,33.93,33.94,33.92,33.93,25777.0,29.9829,29.9917,29.974,29.9829,25777.0
2015-07-27 14:15:00,33.93,33.99,33.92,33.97,112456.0,29.9829,30.0359,29.974,30.0182,112456.0
2015-07-27 14:20:00,33.97,33.98,33.92,33.92,50283.0,30.0182,30.0271,29.974,29.974,50283.0
2015-07-27 14:25:00,33.92,33.95,33.91,33.93,30234.0,29.974,30.0005,29.9652,29.9829,30234.0
2015-07-27 14:30:00,33.93,33.96,33.89,33.93,48522.0,29.9829,30.0094,29.9475,29.9829,48522.0
2015-07-27 14:35:00,33.92,33.97,33.91,33.96,34622.0,29.974,30.0182,29.9652,30.0094,34622.0
2015-07-27 14:40:00,33.96,33.98,33.95,33.96,34492.0,30.0094,30.0271,30.0005,30.0094,34492.0
2015-07-27 14:45:00,33.95,33.98,33.95,33.96,40748.0,30.0005,30.0271,30.0005,30.0094,40748.0
2015-07-27 14:50:00,33.96,33.97,33.95,33.96,57444.0,30.0094,30.0182,30.0005,30.0094,57444.0
2015-07-27 14:55:00,33.95,34.01,33.94,34.0,52258.0,30.0005,30.0536,29.9917,30.0447,52258.0
2015-07-27 15:00:00,34.0,34.0,33.95,33.95,53435.0,30.0447,30.0447,30.0005,30.0005,53435.0
2015-07-27 15:05:00,33.96,33.99,33.94,33.98,50636.0,30.0094,30.0359,29.9917,30.0271,50636.0
2015-07-27 15:10:00,33.97,34.01,33.97,34.01,37448.0,30.0182,30.0536,30.0182,30.0536,37448.0
2015-07-27 15:15:00,34.01,34.03,33.98,33.99,61095.0,30.0536,30.0712,30.0271,30.0359,61095.0
2015-07-27 15:20:00,33.99,34.03,33.98,34.02,52578.0,30.0359,30.0712,30.0271,30.0624,52578.0
2015-07-27 15:25:00,34.02,34.03,34.0,34.02,108600.0,30.0624,30.0712,30.0447,30.0624,108600.0
2015-07-27 15:30:00,34.02,34.02,33.98,34.01,110068.0,30.0624,30.0624,30.0271,30.0536,110068.0
2015-07-27 15:35:00,34.01,34.03,33.97,34.02,199474.0,30.0536,30.0712,30.0182,30.0624,199474.0
2015-07-27 15:40:00,34.02,34.03,33.98,34.02,140637.0,30.0624,30.0712,30.0271,30.0624,140637.0
2015-07-27 15:45:00,34.02,34.05,33.99,34.05,149537.0,30.0624,30.0889,30.0359,30.0889,149537.0
2015-07-27 15:50:00,34.05,34.05,34.02,34.02,141738.0,30.0889,30.0889,30.0624,30.0624,141738.0
2015-07-27 15:55:00,34.02,34.11,34.02,34.09,500983.0,30.0624,30.1419,30.0624,30.1243,500983.0
2015-07-28 09:30:00,34.46,34.5,34.24,34.32,127467.0,30.4512,30.4866,30.2568,30.3275,127467.0
2015-07-28 09:35:00,34.28,34.35,34.2,34.32,163864.0,30.2922,30.354,30.2215,30.3275,163864.0
2015-07-28 09:40:00,34.31,34.31,34.2,34.25,177642.0,30.3187,30.3187,30.2215,30.2656,177642.0
2015-07-28 09:45:00,34.25,34.26,34.21,34.23,67000.0,30.2656,30.2745,30.2303,30.248,67000.0
2015-07-28 09:50:00,34.21,34.26,34.13,34.24,79127.0,30.2303,30.2745,30.1596,30.2568,79127.0
2015-07-28 09:55:00,34.23,34.25,34.2,34.22,42573.0,30.248,30.2656,30.2215,30.2391,42573.0
2015-07-28 10:00:00,34.22,34.23,34.17,34.18,66388.0,30.2391,30.248,30.195,30.2038,66388.0
2015-07-28 10:05:00,34.18,34.21,34.15,34.17,51971.0,30.2038,30.2303,30.1773,30.195,51971.0
2015-07-28 10:10:00,34.18,34.21,34.16,34.19,93483.0,30.2038,30.2303,30.1861,30.2126,93483.0
2015-07-28 10:15:00,34.19,34.2,34.15,34.15,135272.0,30.2126,30.2215,30.1773,30.1773,135272.0
2015-07-28 10:20:00,34.15,34.18,34.1,34.12,130243.0,30.1773,30.2038,30.1331,30.1508,130243.0
2015-07-28 10:25:00,34.11,34.11,34.04,34.05,62980.0,30.1419,30.1419,30.0801,30.0889,62980.0
2015-07-28 10:30:00,34.05,34.11,34.05,34.08,67321.0,30.0889,30.1419,30.0889,30.1154,67321.0
2015-07-28 10:35:00,34.07,34.12,34.05,34.09,68704.0,30.1066,30.1508,30.0889,30.1243,68704.0
2015-07-28 10:40:00,34.1,34.18,34.09,34.13,105667.0,30.1331,30.2038,30.1243,30.1596,105667.0
2015-07-28 10:45:00,34.13,34.14,34.07,34.09,60491.0,30.1596,30.1684,30.1066,30.1243,60491.0
2015-07-28 10:50:00,34.08,34.12,34.07,34.12,97845.0,30.1154,30.1508,30.1066,30.1508,97845.0
2015-07-28 10:55:00,34.11,34.15,34.08,34.1,68008.0,30.1419,30.1773,30.1154,30.1331,68008.0
2015-07-28 11:00:00,34.11,34.11,34.08,34.09,44974.0,30.1419,30.1419,30.1154,30.1243,44974.0
2015-07-28 11:05:00,34.09,34.12,34.08,34.11,103284.0,30.1243,30.1508,30.1154,30.1419,103284.0
2015-07-28 11:10:00,34.11,34.15,34.11,34.11,56735.0,30.1419,30.1773,30.1419,30.1419,56735.0
2015-07-28 11:15:00,34.12,34.16,34.08,34.1,139457.0,30.1508,30.1861,30.1154,30.1331,139457.0
2015-07-28 11:20:00,34.09,34.1,34.07,34.08,83015.0,30.1243,30.1331,30.1066,30.1154,83015.0
2015-07-28 11:25:00,34.08,34.12,34.07,34.12,88061.0,30.1154,30.1508,30.1066,30.1508,88061.0
2015-07-28 11:30:00,34.12,34.17,34.12,34.12,77004.0,30.1508,30.195,30.1508,30.1508,77004.0
2015-07-28 11:35:00,34.12,34.13,34.1,34.12,69449.0,30.1508,30.1596,30.1331,30.1508,69449.0
2015-07-28 11:40:00,34.11,34.13,34.1,34.1,27780.0,30.1419,30.1596,30.1331,30.1331,27780.0
2015-07-28 11:45:00,34.11,34.12,34.09,34.1,55640.0,30.1419,30.1508,30.1243,30.1331,55640.0
2015-07-28 11:50:00,34.1,34.11,34.09,34.09,44000.0,30.1331,30.1419,30.1243,30.1243,44000.0
2015-07-28 11:55:00,34.09,34.11,34.08,34.09,66496.0,30.1243,30.1419,30.1154,30.1243,66496.0
2015-07-28 12:00:00,34.1,34.15,34.1,34.13,88283.0,30.1331,30.1773,30.1331,30.1596,88283.0
2015-07-28 12:05:00,34.14,34.14,34.13,34.14,62679.0,30.1684,30.1684,30.1596,30.1684,62679.0
2015-07-28 12:10:00,34.14,34.14,34.09,34.09,33802.0,30.1684,30.1684,30.1243,30.1243,33802.0
2015-07-28 12:15:00,34.09,34.13,34.08,34.13,77323.0,30.1243,30.1596,30.1154,30.1596,77323.0
2015-07-28 12:20:00,34.13,34.15,34.13,34.14,43834.0,30.1596,30.1773,30.1596,30.1684,43834.0
2015-07-28 12:25:00,34.13,34.17,34.12,34.16,40403.0,30.1596,30.195,30.1508,30.1861,40403.0
2015-07-28 12:30:00,34.17,34.18,34.14,34.15,24430.0,30.195,30.2038,30.1684,30.1773,24430.0
2015-07-28 12:35:00,34.15,34.15,34.13,34.13,104034.0,30.1773,30.1773,30.1596,30.1596,104034.0
2015-07-28 12:40:00,34.13,34.17,34.12,34.17,53419.0,30.1596,30.195,30.1508,30.195,53419.0
2015-07-28 12:45:00,34.17,34.25,34.16,34.23,228256.0,30.195,30.2656,30.1861,30.248,228256.0
2015-07-28 12:50:00,34.23,34.31,34.23,34.29,173444.0,30.248,30.3187,30.248,30.301,173444.0
2015-07-28 12:55:00,34.29,34.31,34.28,34.31,59060.0,30.301,30.3187,30.2922,30.3187,59060.0
2015-07-28 13:00:00,34.3,34.36,34.29,34.35,234098.0,30.3098,30.3628,30.301,30.354,234098.0
2015-07-28 13:05:00,34.36,34.43,34.35,34.41,357414.0,30.3628,30.4247,30.354,30.407,357414.0
2015-07-28 13:10:00,34.42,34.44,34.41,34.42,28655.0,30.4159,30.4335,30.407,30.4159,28655.0
2015-07-28 13:15:00,34.43,34.44,34.41,34.44,20129.0,30.4247,30.4335,30.407,30.4335,20129.0
2015-07-28 13:20:00,34.44,34.47,34.42,34.47,33881.0,30.4335,30.4601,30.4159,30.4601,33881.0
2015-07-28 13:25:00,34.47,34.47,34.45,34.47,16950.0,30.4601,30.4601,30.4424,30.4601,16950.0
2015-07-28 13:30:00,34.47,34.47,34.43,34.44,23013.0,30.4601,30.4601,30.4247,30.4335,23013.0
2015-07-28 13:35:00,34.44,34.48,34.43,34.47,74019.0,30.4335,30.4689,30.4247,30.4601,74019.0
2015-07-28 13:40:00,34.47,34.54,34.47,34.53,69486.0,30.4601,30.5219,30.4601,30.5131,69486.0
2015-07-28 13:45:00,34.53,34.55,34.52,34.55,47166.0,30.5131,30.5307,30.5042,30.5307,47166.0
2015-07-28 13:50:00,34.55,34.55,34.52,34.53,15572.0,30.5307,30.5307,30.5042,30.5131,15572.0
2015-07-28 13:55:00,34.54,34.56,34.51,34.54,29986.0,30.5219,30.5396,30.4954,30.5219,29986.0
2015-07-28 14:00:00,34.54,34.54,34.51,34.54,31238.0,30.5219,30.5219,30.4954,30.5219,31238.0
2015-07-28 14:05:00,34.55,34.6,34.54,34.59,38600.0,30.5307,30.5749,30.5219,30.5661,38600.0
2015-07-28 14:10:00,34.59,34.61,34.58,34.6,38102.0,30.5661,30.5838,30.5573,30.5749,38102.0
2015-07-28 14:15:00,34.6,34.61,34.56,34.56,49959.0,30.5749,30.5838,30.5396,30.5396,49959.0
2015-07-28 14:20:00,34.56,34.59,34.56,34.59,36390.0,30.5396,30.5661,30.5396,30.5661,36390.0
2015-07-28 14:25:00,34.59,34.6,34.57,34.59,44486.0,30.5661,30.5749,30.5484,30.5661,44486.0
2015-07-28 14:30:00,34.58,34.59,34.53,34.54,48179.0,30.5573,30.5661,30.5131,30.5219,48179.0
2015-07-28 14:35:00,34.55,34.55,34.51,34.52,24760.0,30.5307,30.5307,30.4954,30.5042,24760.0
2015-07-28 14:40:00,34.51,34.52,34.49,34.5,17984.0,30.4954,30.5042,30.4777,30.4866,17984.0
2015-07-28 14:45:00,34.49,34.51,34.47,34.51,36519.0,30.4777,30.4954,30.4601,30.4954,36519.0
2015-07-28 14:50:00,34.51,34.51,34.5,34.51,8958.0,30.4954,30.4954,30.4866,30.4954,8958.0
2015-07-28 14:55:00,34.51,34.54,34.5,34.54,51962.0,30.4954,30.5219,30.4866,30.5219,51962.0
2015-07-28 15:00:00,34.54,34.54,34.48,34.5,38093.0,30.5219,30.5219,30.4689,30.4866,38093.0
2015-07-28 15:05:00,34.5,34.53,34.49,34.51,79037.0,30.4866,30.5131,30.4777,30.4954,79037.0
2015-07-28 15:10:00,34.51,34.53,34.5,34.5,17128.0,30.4954,30.5131,30.4866,30.4866,17128.0
2015-07-28 15:15:00,34.5,34.56,34.5,34.55,46683.0,30.4866,30.5396,30.4866,30.5307,46683.0
2015-07-28 15:20:00,34.55,34.56,34.5,34.5,49401.0,30.5307,30.5396,30.4866,30.4866,49401.0
2015-07-28 15:25:00,34.5,34.51,34.48,34.49,33520.0,30.4866,30.4954,30.4689,30.4777,33520.0
2015-07-28 15:30:00,34.48,34.53,34.48,34.53,60944.0,30.4689,30.5131,30.4689,30.5131,60944.0
2015-07-28 15:35:00,34.52,34.53,34.5,34.51,77673.0,30.5042,30.5131,30.4866,30.4954,77673.0
2015-07-28 15:40:00,34.5,34.52,34.49,34.52,99574.0,30.4866,30.5042,30.4777,30.5042,99574.0
2015-07-28 15:45:00,34.52,34.52,34.49,34.5,115866.0,30.5042,30.5042,30.4777,30.4866,115866.0
2015-07-28 15:50:00,34.49,34.5,34.47,34.48,112221.0,30.4777,30.4866,30.4601,30.4689,112221.0
2015-07-28 15:55:00,34.48,34.49,34.45,34.47,249646.0,30.4689,30.4777,30.4424,30.4601,249646.0
2015-07-29 09:30:00,34.56,34.62,34.41,34.62,82024.0,30.5396,30.5926,30.407,30.5926,82024.0
2015-07-29 09:35:00,34.61,34.61,34.46,34.56,70318.0,30.5838,30.5838,30.4512,30.5396,70318.0
2015-07-29 09:40:00,34.55,34.58,34.5,34.52,31245.0,30.5307,30.5573,30.4866,30.5042,31245.0
2015-07-29 09:45:00,34.51,34.53,34.42,34.45,33816.0,30.4954,30.5131,30.4159,30.4424,33816.0
2015-07-29 09:50:00,34.46,34.46,34.39,34.4,58843.0,30.4512,30.4512,30.3894,30.3982,58843.0
2015-07-29 09:55:00,34.41,34.49,34.4,34.48,43663.0,30.407,30.4777,30.3982,30.4689,43663.0
2015-07-29 10:00:00,34.48,34.49,34.39,34.41,42823.0,30.4689,30.4777,30.3894,30.407,42823.0
2015-07-29 10:05:00,34.41,34.46,34.4,34.45,53322.0,30.407,30.4512,30.3982,30.4424,53322.0
2015-07-29 10:10:00,34.46,34.5,34.43,34.43,57056.0,30.4512,30.4866,30.4247,30.4247,57056.0
2015-07-29 10:15:00,34.42,34.45,34.41,34.45,27960.0,30.4159,30.4424,30.407,30.4424,27960.0
2015-07-29 10:20:00,34.45,34.49,34.44,34.48,23662.0,30.4424,30.4777,30.4335,30.4689,23662.0
2015-07-29 10:25:00,34.48,34.49,34.44,34.44,59274.0,30.4689,30.4777,30.4335,30.4335,59274.0
2015-07-29 10:30:00,34.44,34.5,34.44,34.49,134171.0,30.4335,30.4866,30.4335,30.4777,134171.0
2015-07-29 10:35:00,34.5,34.55,34.49,34.55,34693.0,30.4866,30.5307,30.4777,30.5307,34693.0
2015-07-29 10:40:00,34.55,34.62,34.54,34.62,37113.0,30.5307,30.5926,30.5219,30.5926,37113.0
2015-07-29 10:45:00,34.61,34.63,34.58,34.62,44265.0,30.5838,30.6014,30.5573,30.5926,44265.0
2015-07-29 10:50:00,34.62,34.65,34.61,34.65,25326.0,30.5926,30.6191,30.5838,30.6191,25326.0
2015-07-29 10:55:00,34.64,34.65,34.6,34.61,54330.0,30.6103,30.6191,30.5749,30.5838,54330.0
2015-07-29 11:00:00,34.61,34.61,34.58,34.59,79710.0,30.5838,30.5838,30.5573,30.5661,79710.0
2015-07-29 11:05:00,34.59,34.66,34.58,34.66,120209.0,30.5661,30.6279,30.5573,30.6279,120209.0
2015-07-29 11:10:00,34.66,34.69,34.63,34.64,66428.0,30.6279,30.6545,30.6014,30.6103,66428.0
2015-07-29 11:15:00,34.65,34.67,34.64,34.67,69736.0,30.6191,30.6368,30.6103,30.6368,69736.0
2015-07-29 11:20:00,34.67,34.78,34.66,34.75,80031.0,30.6368,30.734,30.6279,30.7075,80031.0
2015-07-29 11:25:00,34.74,34.76,34.7,34.7,34295.0,30.6986,30.7163,30.6633,30.6633,34295.0
2015-07-29 11:30:00,34.7,34.82,34.7,34.81,145812.0,30.6633,30.7693,30.6633,30.7605,145812.0
2015-07-29 11:35:00,34.81,34.91,34.8,34.91,161368.0,30.7605,30.8489,30.7517,30.8489,161368.0
2015-07-29 11:40:00,34.91,34.95,34.9,34.94,117636.0,30.8489,30.8842,30.84,30.8754,117636.0
2015-07-29 11:45:00,34.93,34.99,34.92,34.94,125212.0,30.8665,30.9196,30.8577,30.8754,125212.0
2015-07-29 11:50:00,34.94,34.97,34.93,34.95,26344.0,30.8754,30.9019,30.8665,30.8842,26344.0
2015-07-29 11:55:00,34.94,34.97,34.92,34.93,50749.0,30.8754,30.9019,30.8577,30.8665,50749.0
2015-07-29 12:00:00,34.93,34.95,34.92,34.95,28320.0,30.8665,30.8842,30.8577,30.8842,28320.0
2015-07-29 12:05:00,34.95,34.98,34.94,34.95,35369.0,30.8842,30.9107,30.8754,30.8842,35369.0
2015-07-29 12:10:00,34.95,34.97,34.94,34.96,19872.0,30.8842,30.9019,30.8754,30.8931,19872.0
2015-07-29 12:15:00,34.96,34.97,34.93,34.93,25514.0,30.8931,30.9019,30.8665,30.8665,25514.0
2015-07-29 12:20:00,34.93,34.93,34.88,34.91,75757.0,30.8665,30.8665,30.8224,30.8489,75757.0
2015-07-29 12:25:00,34.91,34.91,34.88,34.9,18467.0,30.8489,30.8489,30.8224,30.84,18467.0
2015-07-29 12:30:00,34.9,34.93,34.89,34.93,68287.0,30.84,30.8665,30.8312,30.8665,68287.0
2015-07-29 12:35:00,34.92,34.94,34.9,34.94,36873.0,30.8577,30.8754,30.84,30.8754,36873.0
2015-07-29 12:40:00,34.94,34.94,34.9,34.93,37223.0,30.8754,30.8754,30.84,30.8665,37223.0
2015-07-29 12:45:00,34.93,34.95,34.92,34.95,26892.0,30.8665,30.8842,30.8577,30.8842,26892.0
2015-07-29 12:50:00,34.95,34.97,34.92,34.96,78765.0,30.8842,30.9019,30.8577,30.8931,78765.0
2015-07-29 12:55:00,34.96,34.96,34.91,34.96,37803.0,30.8931,30.8931,30.8489,30.8931,37803.0
2015-07-29 13:00:00,34.95,34.96,34.86,34.87,32345.0,30.8842,30.8931,30.8047,30.8135,32345.0
2015-07-29 13:05:00,34.86,34.89,34.86,34.87,38159.0,30.8047,30.8312,30.8047,30.8135,38159.0
2015-07-29 13:10:00,34.87,34.9,34.86,34.88,21804.0,30.8135,30.84,30.8047,30.8224,21804.0
2015-07-29 13:15:00,34.88,34.91,34.85,34.9,48165.0,30.8224,30.8489,30.7958,30.84,48165.0
2015-07-29 13:20:00,34.9,34.91,34.87,34.87,27832.0,30.84,30.8489,30.8135,30.8135,27832.0
2015-07-29 13:25:00,34.87,34.94,34.87,34.89,72419.0,30.8135,30.8754,30.8135,30.8312,72419.0
2015-07-29 13:30:00,34.89,34.91,34.89,34.9,50318.0,30.8312,30.8489,30.8312,30.84,50318.0
2015-07-29 13:35:00,34.89,34.9,34.87,34.89,54589.0,30.8312,30.84,30.8135,30.8312,54589.0
2015-07-29 13:40:00,34.89,34.89,34.88,34.89,41474.0,30.8312,30.8312,30.8224,30.8312,41474.0
2015-07-29 13:45:00,34.89,34.89,34.84,34.84,62424.0,30.8312,30.8312,30.787,30.787,62424.0
2015-07-29 13:50:00,34.84,34.85,34.82,34.83,63548.0,30.787,30.7958,30.7693,30.7782,63548.0
2015-07-29 13:55:00,34.83,34.88,34.82,34.88,34733.0,30.7782,30.8224,30.7693,30.8224,34733.0
2015-07-29 14:00:00,34.87,34.95,34.64,34.72,328099.0,30.8135,30.8842,30.6103,30.681,328099.0
2015-07-29 14:05:00,34.71,34.85,34.7,34.8,148649.0,30.6721,30.7958,30.6633,30.7517,148649.0
2015-07-29 14:10:00,34.79,34.87,34.76,34.8,70408.0,30.7428,30.8135,30.7163,30.7517,70408.0
2015-07-29 14:15:00,34.8,34.85,34.79,34.82,82530.0,30.7517,30.7958,30.7428,30.7693,82530.0
2015-07-29 14:20:00,34.82,34.86,34.74,34.77,46630.0,30.7693,30.8047,30.6986,30.7252,46630.0
2015-07-29 14:25:00,34.76,34.79,34.74,34.75,41243.0,30.7163,30.7428,30.6986,30.7075,41243.0
2015-07-29 14:30:00,34.76,34.8,34.75,34.79,36929.0,30.7163,30.7517,30.7075,30.7428,36929.0
2015-07-29 14:35:00,34.8,34.8,34.75,34.77,61799.0,30.7517,30.7517,30.7075,30.7252,61799.0
2015-07-29 14:40:00,34.78,34.85,34.77,34.83,45898.0,30.734,30.7958,30.7252,30.7782,45898.0
2015-07-29 14:45:00,34.83,34.87,34.81,34.84,76276.0,30.7782,30.8135,30.7605,30.787,76276.0
2015-07-29 14:50:00,34.83,34.87,34.83,34.86,68823.0,30.7782,30.8135,30.7782,30.8047,68823.0
2015-07-29 14:55:00,34.86,34.93,34.86,34.89,83582.0,30.8047,30.8665,30.8047,30.8312,83582.0
2015-07-29 15:00:00,34.89,34.9,34.84,34.84,102222.0,30.8312,30.84,30.787,30.787,102222.0
2015-07-29 15:05:00,34.84,34.88,34.83,34.84,68846.0,30.787,30.8224,30.7782,30.787,68846.0
2015-07-29 15:10:00,34.84,34.88,34.83,34.85,81363.0,30.787,30.8224,30.7782,30.7958,81363.0
2015-07-29 15:15:00,34.84,34.86,34.82,34.82,108026.0,30.787,30.8047,30.7693,30.7693,108026.0
2015-07-29 15:20:00,34.82,34.84,34.82,34.83,64625.0,30.7693,30.787,30.7693,30.7782,64625.0
2015-07-29 15:25:00,34.83,34.87,34.8,34.81,67603.0,30.7782,30.8135,30.7517,30.7605,67603.0
2015-07-29 15:30:00,34.82,34.82,34.73,34.74,119382.0,30.7693,30.7693,30.6898,30.6986,119382.0
2015-07-29 15:35:00,34.75,34.77,34.73,34.76,108318.0,30.7075,30.7252,30.6898,30.7163,108318.0
2015-07-29 15:40:00,34.75,34.78,34.75,34.77,83805.0,30.7075,30.734,30.7075,30.7252,83805.0
2015-07-29 15:45:00,34.77,34.83,34.76,34.76,241043.0,30.7252,30.7782,30.7163,30.7163,241043.0
2015-07-29 15:50:00,34.76,34.78,34.75,34.76,237883.0,30.7163,30.734,30.7075,30.7163,237883.0
2015-07-29 15:55:00,34.76,34.77,34.74,34.76,395685.0,30.7163,30.7252,30.6986,30.7163,395685.0
2015-07-30 09:30:00,34.91,35.17,34.79,35.04,261824.0,30.8489,31.0786,30.7428,30.9637,261824.0
2015-07-30 09:35:00,35.04,35.15,35.0,35.04,117960.0,30.9637,31.0609,30.9284,30.9637,117960.0
2015-07-30 09:40:00,35.04,35.04,34.88,34.89,104532.0,30.9637,30.9637,30.8224,30.8312,104532.0
2015-07-30 09:45:00,34.89,34.93,34.74,34.82,116314.0,30.8312,30.8665,30.6986,30.7693,116314.0
2015-07-30 09:50:00,34.83,34.85,34.77,34.8,35027.0,30.7782,30.7958,30.7252,30.7517,35027.0
2015-07-30 09:55:00,34.79,34.81,34.75,34.75,46396.0,30.7428,30.7605,30.7075,30.7075,46396.0
2015-07-30 10:00:00,34.75,34.84,34.73,34.84,68790.0,30.7075,30.787,30.6898,30.787,68790.0
2015-07-30 10:05:00,34.84,34.87,34.8,34.82,60937.0,30.787,30.8135,30.7517,30.7693,60937.0
2015-07-30 10:10:00,34.81,34.9,34.8,34.89,92108.0,30.7605,30.84,30.7517,30.8312,92108.0
2015-07-30 10:15:00,34.89,34.94,34.88,34.93,87864.0,30.8312,30.8754,30.8224,30.8665,87864.0
2015-07-30 10:20:00,34.93,34.96,34.89,34.91,39415.0,30.8665,30.8931,30.8312,30.8489,39415.0
2015-07-30 10:25:00,34.9,34.94,34.86,34.94,68378.0,30.84,30.8754,30.8047,30.8754,68378.0
2015-07-30 10:30:00,34.94,34.99,34.91,34.92,59571.0,30.8754,30.9196,30.8489,30.8577,59571.0
2015-07-30 10:35:00,34.92,34.93,34.88,34.9,39689.0,30.8577,30.8665,30.8224,30.84,39689.0
2015-07-30 10:40:00,34.9,34.97,34.88,34.96,32636.0,30.84,30.9019,30.8224,30.8931,32636.0
2015-07-30 10:45:00,34.97,35.0,34.94,34.97,29979.0,30.9019,30.9284,30.8754,30.9019,29979.0
2015-07-30 10:50:00,34.96,34.99,34.92,34.99,40312.0,30.8931,30.9196,30.8577,30.9196,40312.0
2015-07-30 10:55:00,34.98,34.99,34.9,34.91,42251.0,30.9107,30.9196,30.84,30.8489,42251.0
2015-07-30 11:00:00,34.91,34.94,34.88,34.93,52660.0,30.8489,30.8754,30.8224,30.8665,52660.0
2015-07-30 11:05:00,34.93,34.95,34.86,34.94,147139.0,30.8665,30.8842,30.8047,30.8754,147139.0
2015-07-30 11:10:00,34.94,34.95,34.91,34.93,36117.0,30.8754,30.8842,30.8489,30.8665,36117.0
2015-07-30 11:15:00,34.94,34.99,34.93,34.97,33762.0,30.8754,30.9196,30.8665,30.9019,33762.0
2015-07-30 11:20:00,34.97,35.03,34.95,34.99,46640.0,30.9019,30.9549,30.8842,30.9196,46640.0
2015-07-30 11:25:00,35.0,35.04,34.99,35.02,42264.0,30.9284,30.9637,30.9196,30.9461,42264.0
2015-07-30 11:30:00,35.02,35.08,35.01,35.04,36660.0,30.9461,30.9991,30.9372,30.9637,36660.0
2015-07-30 11:35:00,35.04,35.07,35.02,35.02,72905.0,30.9637,30.9903,30.9461,30.9461,72905.0
2015-07-30 11:40:00,35.02,35.03,34.99,35.02,25880.0,30.9461,30.9549,30.9196,30.9461,25880.0
2015-07-30 11:45:00,35.03,35.08,35.03,35.04,20936.0,30.9549,30.9991,30.9549,30.9637,20936.0
2015-07-30 11:50:00,35.04,35.07,35.02,35.02,28325.0,30.9637,30.9903,30.9461,30.9461,28325.0
2015-07-30 11:55:00,35.03,35.04,35.01,35.03,19489.0,30.9549,30.9637,30.9372,30.9549,19489.0
2015-07-30 12:00:00,35.03,35.06,35.03,35.04,11988.0,30.9549,30.9814,30.9549,30.9637,11988.0
2015-07-30 12:05:00,35.04,35.05,35.01,35.04,34524.0,30.9637,30.9726,30.9372,30.9637,34524.0
2015-07-30 12:10:00,35.04,35.06,35.02,35.03,24860.0,30.9637,30.9814,30.9461,30.9549,24860.0
2015-07-30 12:15:00,35.03,35.07,35.02,35.06,26967.0,30.9549,30.9903,30.9461,30.9814,26967.0
2015-07-30 12:20:00,35.05,35.06,35.02,35.05,23079.0,30.9726,30.9814,30.9461,30.9726,23079.0
2015-07-30 12:25:00,35.06,35.09,35.05,35.06,20893.0,30.9814,31.0079,30.9726,30.9814,20893.0
2015-07-30 12:30:00,35.06,35.07,35.02,35.02,17156.0,30.9814,30.9903,30.9461,30.9461,17156.0
2015-07-30 12:35:00,35.02,35.03,35.0,35.03,17613.0,30.9461,30.9549,30.9284,30.9549,17613.0
2015-07-30 12:40:00,35.03,35.06,35.01,35.05,26138.0,30.9549,30.9814,30.9372,30.9726,26138.0
2015-07-30 12:45:00,35.05,35.06,35.02,35.06,10010.0,30.9726,30.9814,30.9461,30.9814,10010.0
2015-07-30 12:50:00,35.06,35.1,35.06,35.08,21990.0,30.9814,31.0168,30.9814,30.9991,21990.0
2015-07-30 12:55:00,35.09,35.11,35.06,35.08,21704.0,31.0079,31.0256,30.9814,30.9991,21704.0
2015-07-30 13:00:00,35.08,35.11,35.06,35.06,16642.0,30.9991,31.0256,30.9814,30.9814,16642.0
2015-07-30 13:05:00,35.07,35.08,35.05,35.07,10222.0,30.9903,30.9991,30.9726,30.9903,10222.0
2015-07-30 13:10:00,35.07,35.08,35.03,35.05,42403.0,30.9903,30.9991,30.9549,30.9726,42403.0
2015-07-30 13:15:00,35.06,35.07,35.05,35.07,104355.0,30.9814,30.9903,30.9726,30.9903,104355.0
2015-07-30 13:20:00,35.07,35.07,35.02,35.04,19697.0,30.9903,30.9903,30.9461,30.9637,19697.0
2015-07-30 13:25:00,35.04,35.05,35.01,35.04,50710.0,30.9637,30.9726,30.9372,30.9637,50710.0
2015-07-30 13:30:00,35.04,35.05,34.99,35.0,21434.0,30.9637,30.9726,30.9196,30.9284,21434.0
2015-07-30 13:35:00,35.0,35.04,34.99,35.01,22502.0,30.9284,30.9637,30.9196,30.9372,22502.0
2015-07-30 13:40:00,35.0,35.05,34.99,35.05,137770.0,30.9284,30.9726,30.9196,30.9726,137770.0
2015-07-30 13:45:00,35.04,35.05,34.99,35.01,78765.0,30.9637,30.9726,30.9196,30.9372,78765.0
2015-07-30 13:50:00,35.0,35.04,35.0,35.03,32878.0,30.9284,30.9637,30.9284,30.9549,32878.0
2015-07-30 13:55:00,35.04,35.04,35.01,35.04,64028.0,30.9637,30.9637,30.9372,30.9637,64028.0
2015-07-30 14:00:00,35.04,35.08,35.03,35.07,107986.0,30.9637,30.9991,30.9549,30.9903,107986.0
2015-07-30 14:05:00,35.06,35.06,35.04,35.04,14810.0,30.9814,30.9814,30.9637,30.9637,14810.0
2015-07-30 14:10:00,35.04,35.08,35.04,35.05,25707.0,30.9637,30.9991,30.9637,30.9726,25707.0
2015-07-30 14:15:00,35.05,35.09,35.05,35.08,31041.0,30.9726,31.0079,30.9726,30.9991,31041.0
2015-07-30 14:20:00,35.07,35.1,35.05,35.07,23697.0,30.9903,31.0168,30.9726,30.9903,23697.0
2015-07-30 14:25:00,35.06,35.08,35.06,35.07,16920.0,30.9814,30.9991,30.9814,30.9903,16920.0
2015-07-30 14:30:00,35.07,35.09,35.06,35.08,38967.0,30.9903,31.0079,30.9814,30.9991,38967.0
2015-07-30 14:35:00,35.08,35.11,35.08,35.09,53480.0,30.9991,31.0256,30.9991,31.0079,53480.0
2015-07-30 14:40:00,35.09,35.1,35.08,35.1,45007.0,31.0079,31.0168,30.9991,31.0168,45007.0
2015-07-30 14:45:00,35.1,35.13,35.08,35.13,26220.0,31.0168,31.0433,30.9991,31.0433,26220.0
2015-07-30 14:50:00,35.13,35.15,35.11,35.12,54695.0,31.0433,31.0609,31.0256,31.0344,54695.0
2015-07-30 14:55:00,35.12,35.12,35.09,35.1,82096.0,31.0344,31.0344,31.0079,31.0168,82096.0
2015-07-30 15:00:00,35.1,35.13,35.09,35.12,38095.0,31.0168,31.0433,31.0079,31.0344,38095.0
2015-07-30 15:05:00,35.11,35.14,35.11,35.14,194110.0,31.0256,31.0521,31.0256,31.0521,194110.0
2015-07-30 15:10:00,35.13,35.14,35.13,35.14,71867.0,31.0433,31.0521,31.0433,31.0521,71867.0
2015-07-30 15:15:00,35.14,35.17,35.13,35.15,56004.0,31.0521,31.0786,31.0433,31.0609,56004.0
2015-07-30 15:20:00,35.16,35.16,35.13,35.16,45680.0,31.0698,31.0698,31.0433,31.0698,45680.0
2015-07-30 15:25:00,35.15,35.19,35.15,35.19,97101.0,31.0609,31.0963,31.0609,31.0963,97101.0
2015-07-30 15:30:00,35.18,35.2,35.17,35.19,66910.0,31.0875,31.1051,31.0786,31.0963,66910.0
2015-07-30 15:35:00,35.19,35.2,35.18,35.19,168105.0,31.0963,31.1051,31.0875,31.0963,168105.0
2015-07-30 15:40:00,35.19,35.2,35.18,35.2,68279.0,31.0963,31.1051,31.0875,31.1051,68279.0
2015-07-30 15:45:00,35.19,35.2,35.19,35.2,85466.0,31.0963,31.1051,31.0963,31.1051,85466.0
2015-07-30 15:50:00,35.2,35.22,35.19,35.22,180252.0,31.1051,31.1228,31.0963,31.1228,180252.0
2015-07-30 15:55:00,35.21,35.22,35.19,35.19,321073.0,31.114,31.1228,31.0963,31.0963,321073.0
2015-07-31 09:30:00,35.03,35.05,34.54,34.6,336356.0,30.9549,30.9726,30.5219,30.5749,336356.0
2015-07-31 09:35:00,34.6,34.72,34.5,34.53,207734.0,30.5749,30.681,30.4866,30.5131,207734.0
2015-07-31 09:40:00,34.52,34.59,34.37,34.58,194597.0,30.5042,30.5661,30.3717,30.5573,194597.0
2015-07-31 09:45:00,34.58,34.71,34.58,34.68,327748.0,30.5573,30.6721,30.5573,30.6456,327748.0
2015-07-31 09:50:00,34.68,34.82,34.68,34.81,125718.0,30.6456,30.7693,30.6456,30.7605,125718.0
2015-07-31 09:55:00,34.81,34.94,34.8,34.92,69114.0,30.7605,30.8754,30.7517,30.8577,69114.0
2015-07-31 10:00:00,34.92,34.95,34.84,34.84,195170.0,30.8577,30.8842,30.787,30.787,195170.0
2015-07-31 10:05:00,34.83,34.96,34.8,34.95,157869.0,30.7782,30.8931,30.7517,30.8842,157869.0
2015-07-31 10:10:00,34.96,35.02,34.9,34.92,141021.0,30.8931,30.9461,30.84,30.8577,141021.0
2015-07-31 10:15:00,34.94,35.0,34.94,34.96,51350.0,30.8754,30.9284,30.8754,30.8931,51350.0
2015-07-31 10:20:00,34.96,35.03,34.96,35.03,30801.0,30.8931,30.9549,30.8931,30.9549,30801.0
2015-07-31 10:25:00,35.02,35.03,34.92,34.93,50532.0,30.9461,30.9549,30.8577,30.8665,50532.0
2015-07-31 10:30:00,34.93,34.96,34.91,34.95,32089.0,30.8665,30.8931,30.8489,30.8842,32089.0
2015-07-31 10:35:00,34.96,35.0,34.94,34.96,36550.0,30.8931,30.9284,30.8754,30.8931,36550.0
2015-07-31 10:40:00,34.96,34.99,34.92,34.97,45885.0,30.8931,30.9196,30.8577,30.9019,45885.0
2015-07-31 10:45:00,34.97,35.02,34.97,35.0,29901.0,30.9019,30.9461,30.9019,30.9284,29901.0
2015-07-31 10:50:00,35.0,35.07,34.99,35.02,72318.0,30.9284,30.9903,30.9196,30.9461,72318.0
2015-07-31 10:55:00,35.03,35.05,35.01,35.01,19909.0,30.9549,30.9726,30.9372,30.9372,19909.0
2015-07-31 11:00:00,35.01,35.02,34.98,34.98,22644.0,30.9372,30.9461,30.9107,30.9107,22644.0
2015-07-31 11:05:00,34.99,35.04,34.98,35.0,37304.0,30.9196,30.9637,30.9107,30.9284,37304.0
2015-07-31 11:10:00,35.0,35.0,34.96,34.97,19730.0,30.9284,30.9284,30.8931,30.9019,19730.0
2015-07-31 11:15:00,34.97,35.0,34.96,35.0,18599.0,30.9019,30.9284,30.8931,30.9284,18599.0
2015-07-31 11:20:00,35.0,35.02,35.0,35.01,48294.0,30.9284,30.9461,30.9284,30.9372,48294.0
2015-07-31 11:25:00,35.02,35.04,35.01,35.03,15082.0,30.9461,30.9637,30.9372,30.9549,15082.0
2015-07-31 11:30:00,35.03,35.04,35.0,35.01,33551.0,30.9549,30.9637,30.9284,30.9372,33551.0
2015-07-31 11:35:00,35.0,35.0,34.94,34.98,147979.0,30.9284,30.9284,30.8754,30.9107,147979.0
2015-07-31 11:40:00,34.99,35.01,34.97,35.01,31327.0,30.9196,30.9372,30.9019,30.9372,31327.0
2015-07-31 11:45:00,35.01,35.01,34.98,34.98,14163.0,30.9372,30.9372,30.9107,30.9107,14163.0
2015-07-31 11:50:00,34.99,34.99,34.94,34.94,20755.0,30.9196,30.9196,30.8754,30.8754,20755.0
2015-07-31 11:55:00,34.94,34.94,34.91,34.92,21925.0,30.8754,30.8754,30.8489,30.8577,21925.0
2015-07-31 12:00:00,34.93,34.94,34.92,34.94,12378.0,30.8665,30.8754,30.8577,30.8754,12378.0
2015-07-31 12:05:00,34.94,34.94,34.92,34.92,15851.0,30.8754,30.8754,30.8577,30.8577,15851.0
2015-07-31 12:10:00,34.93,34.93,34.89,34.92,39812.0,30.8665,30.8665,30.8312,30.8577,39812.0
2015-07-31 12:15:00,34.91,34.95,34.91,34.91,58339.0,30.8489,30.8842,30.8489,30.8489,58339.0
2015-07-31 12:20:00,34.91,34.93,34.89,34.92,48425.0,30.8489,30.8665,30.8312,30.8577,48425.0
2015-07-31 12:25:00,34.92,34.92,34.89,34.9,28943.0,30.8577,30.8577,30.8312,30.84,28943.0
2015-07-31 12:30:00,34.9,34.91,34.88,34.91,230950.0,30.84,30.8489,30.8224,30.8489,230950.0
2015-07-31 12:35:00,34.91,34.94,34.9,34.94,133659.0,30.8489,30.8754,30.84,30.8754,133659.0
2015-07-31 12:40:00,34.94,34.95,34.92,34.92,107228.0,30.8754,30.8842,30.8577,30.8577,107228.0
2015-07-31 12:45:00,34.93,34.99,34.92,34.98,42135.0,30.8665,30.9196,30.8577,30.9107,42135.0
2015-07-31 12:50:00,34.98,35.02,34.97,35.02,79982.0,30.9107,30.9461,30.9019,30.9461,79982.0
2015-07-31 12:55:00,35.01,35.02,34.99,34.99,35964.0,30.9372,30.9461,30.9196,30.9196,35964.0
2015-07-31 13:00:00,34.99,35.01,34.99,34.99,42164.0,30.9196,30.9372,30.9196,30.9196,42164.0
2015-07-31 13:05:00,35.0,35.02,34.99,35.0,54541.0,30.9284,30.9461,30.9196,30.9284,54541.0
2015-07-31 13:10:00,34.99,35.01,34.97,34.99,110654.0,30.9196,30.9372,30.9019,30.9196,110654.0
2015-07-31 13:15:00,34.99,35.0,34.98,34.99,54665.0,30.9196,30.9284,30.9107,30.9196,54665.0
2015-07-31 13:20:00,34.99,35.0,34.98,34.99,28501.0,30.9196,30.9284,30.9107,30.9196,28501.0
2015-07-31 13:25:00,34.99,35.0,34.97,34.98,84280.0,30.9196,30.9284,30.9019,30.9107,84280.0
2015-07-31 13:30:00,34.98,34.98,34.93,34.93,42576.0,30.9107,30.9107,30.8665,30.8665,42576.0
2015-07-31 13:35:00,34.94,34.94,34.93,34.93,147070.0,30.8754,30.8754,30.8665,30.8665,147070.0
2015-07-31 13:40:00,34.93,34.97,34.93,34.95,187912.0,30.8665,30.9019,30.8665,30.8842,187912.0
2015-07-31 13:45:00,34.95,34.97,34.95,34.95,95899.0,30.8842,30.9019,30.8842,30.8842,95899.0
2015-07-31 13:50:00,34.95,34.97,34.94,34.95,106191.0,30.8842,30.9019,30.8754,30.8842,106191.0
2015-07-31 13:55:00,34.95,34.96,34.91,34.91,170544.0,30.8842,30.8931,30.8489,30.8489,170544.0
2015-07-31 14:00:00,34.92,34.94,34.91,34.92,32484.0,30.8577,30.8754,30.8489,30.8577,32484.0
2015-07-31 14:05:00,34.91,34.94,34.91,34.91,33545.0,30.8489,30.8754,30.8489,30.8489,33545.0
2015-07-31 14:10:00,34.91,34.92,34.89,34.91,44642.0,30.8489,30.8577,30.8312,30.8489,44642.0
2015-07-31 14:15:00,34.91,34.92,34.89,34.9,27475.0,30.8489,30.8577,30.8312,30.84,27475.0
2015-07-31 14:20:00,34.9,34.91,34.87,34.88,97189.0,30.84,30.8489,30.8135,30.8224,97189.0
2015-07-31 14:25:00,34.88,34.88,34.86,34.88,26965.0,30.8224,30.8224,30.8047,30.8224,26965.0
2015-07-31 14:30:00,34.87,34.91,34.87,34.9,32658.0,30.8135,30.8489,30.8135,30.84,32658.0
2015-07-31 14:35:00,34.89,34.91,34.87,34.9,145513.0,30.8312,30.8489,30.8135,30.84,145513.0
2015-07-31 14:40:00,34.9,34.91,34.87,34.89,46075.0,30.84,30.8489,30.8135,30.8312,46075.0
2015-07-31 14:45:00,34.89,34.9,34.84,34.86,77441.0,30.8312,30.84,30.787,30.8047,77441.0
2015-07-31 14:50:00,34.87,34.89,34.86,34.87,157608.0,30.8135,30.8312,30.8047,30.8135,157608.0
2015-07-31 14:55:00,34.88,34.88,34.83,34.84,34022.0,30.8224,30.8224,30.7782,30.787,34022.0
2015-07-31 15:00:00,34.85,34.88,34.84,34.86,55626.0,30.7958,30.8224,30.787,30.8047,55626.0
2015-07-31 15:05:00,34.87,34.87,34.84,34.84,89063.0,30.8135,30.8135,30.787,30.787,89063.0
2015-07-31 15:10:00,34.84,34.87,34.83,34.85,43094.0,30.787,30.8135,30.7782,30.7958,43094.0
2015-07-31 15:15:00,34.85,34.87,34.85,34.86,61871.0,30.7958,30.8135,30.7958,30.8047,61871.0
2015-07-31 15:20:00,34.87,34.88,34.84,34.86,71629.0,30.8135,30.8224,30.787,30.8047,71629.0
2015-07-31 15:25:00,34.85,34.86,34.81,34.81,106217.0,30.7958,30.8047,30.7605,30.7605,106217.0
2015-07-31 15:30:00,34.81,34.88,34.81,34.86,292918.0,30.7605,30.8224,30.7605,30.8047,292918.0
2015-07-31 15:35:00,34.87,34.88,34.85,34.86,77608.0,30.8135,30.8224,30.7958,30.8047,77608.0
2015-07-31 15:40:00,34.86,34.87,34.84,34.85,169004.0,30.8047,30.8135,30.787,30.7958,169004.0
2015-07-31 15:45:00,34.84,34.93,34.83,34.87,396378.0,30.787,30.8665,30.7782,30.8135,396378.0
2015-07-31 15:50:00,34.87,34.88,34.82,34.86,215629.0,30.8135,30.8224,30.7693,30.8047,215629.0
2015-07-31 15:55:00,34.86,34.89,34.84,34.89,322107.0,30.8047,30.8312,30.787,30.8312,322107.0
2015-08-03 09:30:00,34.93,34.98,34.88,34.94,467107.0,30.8665,30.9107,30.8224,30.8754,467107.0
2015-08-03 09:35:00,34.93,34.95,34.84,34.91,72052.0,30.8665,30.8842,30.787,30.8489,72052.0
2015-08-03 09:40:00,34.91,34.91,34.65,34.68,80163.0,30.8489,30.8489,30.6191,30.6456,80163.0
2015-08-03 09:45:00,34.69,34.76,34.67,34.7,106664.0,30.6545,30.7163,30.6368,30.6633,106664.0
2015-08-03 09:50:00,34.7,34.76,34.69,34.73,69000.0,30.6633,30.7163,30.6545,30.6898,69000.0
2015-08-03 09:55:00,34.73,34.82,34.73,34.76,53736.0,30.6898,30.7693,30.6898,30.7163,53736.0
2015-08-03 10:00:00,34.76,34.78,34.74,34.77,37899.0,30.7163,30.734,30.6986,30.7252,37899.0
2015-08-03 10:05:00,34.77,34.79,34.76,34.76,28491.0,30.7252,30.7428,30.7163,30.7163,28491.0
2015-08-03 10:10:00,34.76,34.79,34.76,34.78,38078.0,30.7163,30.7428,30.7163,30.734,38078.0
2015-08-03 10:15:00,34.79,34.8,34.7,34.71,95032.0,30.7428,30.7517,30.6633,30.6721,95032.0
2015-08-03 10:20:00,34.7,34.74,34.69,34.69,28116.0,30.6633,30.6986,30.6545,30.6545,28116.0
2015-08-03 10:25:00,34.7,34.7,34.65,34.69,24593.0,30.6633,30.6633,30.6191,30.6545,24593.0
2015-08-03 10:30:00,34.69,34.69,34.62,34.63,53655.0,30.6545,30.6545,30.5926,30.6014,53655.0
2015-08-03 10:35:00,34.62,34.66,34.61,34.66,63739.0,30.5926,30.6279,30.5838,30.6279,63739.0
2015-08-03 10:40:00,34.65,34.71,34.63,34.67,50401.0,30.6191,30.6721,30.6014,30.6368,50401.0
2015-08-03 10:45:00,34.66,34.73,34.64,34.72,70050.0,30.6279,30.6898,30.6103,30.681,70050.0
2015-08-03 10:50:00,34.72,34.72,34.68,34.68,48691.0,30.681,30.681,30.6456,30.6456,48691.0
2015-08-03 10:55:00,34.68,34.76,34.68,34.71,89800.0,30.6456,30.7163,30.6456,30.6721,89800.0
2015-08-03 11:00:00,34.71,34.75,34.7,34.72,93918.0,30.6721,30.7075,30.6633,30.681,93918.0
2015-08-03 11:05:00,34.72,34.73,34.69,34.73,33616.0,30.681,30.6898,30.6545,30.6898,33616.0
2015-08-03 11:10:00,34.72,34.75,34.7,34.71,39737.0,30.681,30.7075,30.6633,30.6721,39737.0
2015-08-03 11:15:00,34.72,34.75,34.7,34.73,33923.0,30.681,30.7075,30.6633,30.6898,33923.0
2015-08-03 11:20:00,34.73,34.75,34.72,34.73,29089.0,30.6898,30.7075,30.681,30.6898,29089.0
2015-08-03 11:25:00,34.73,34.75,34.7,34.72,39698.0,30.6898,30.7075,30.6633,30.681,39698.0
2015-08-03 11:30:00,34.72,34.75,34.71,34.75,44808.0,30.681,30.7075,30.6721,30.7075,44808.0
2015-08-03 11:35:00,34.74,34.75,34.69,34.69,95178.0,30.6986,30.7075,30.6545,30.6545,95178.0
2015-08-03 11:40:00,34.69,34.72,34.68,34.72,13068.0,30.6545,30.681,30.6456,30.681,13068.0
2015-08-03 11:45:00,34.72,34.73,34.69,34.7,142324.0,30.681,30.6898,30.6545,30.6633,142324.0
2015-08-03 11:50:00,34.69,34.7,34.67,34.7,43652.0,30.6545,30.6633,30.6368,30.6633,43652.0
2015-08-03 11:55:00,34.7,34.71,34.68,34.69,39839.0,30.6633,30.6721,30.6456,30.6545,39839.0
2015-08-03 12:00:00,34.69,34.7,34.63,34.65,76187.0,30.6545,30.6633,30.6014,30.6191,76187.0
2015-08-03 12:05:00,34.64,34.67,34.63,34.67,90420.0,30.6103,30.6368,30.6014,30.6368,90420.0
2015-08-03 12:10:00,34.67,34.75,34.67,34.71,184520.0,30.6368,30.7075,30.6368,30.6721,184520.0
2015-08-03 12:15:00,34.71,34.71,34.67,34.69,32445.0,30.6721,30.6721,30.6368,30.6545,32445.0
2015-08-03 12:20:00,34.68,34.7,34.67,34.68,65154.0,30.6456,30.6633,30.6368,30.6456,65154.0
2015-08-03 12:25:00,34.68,34.7,34.68,34.68,15209.0,30.6456,30.6633,30.6456,30.6456,15209.0
2015-08-03 12:30:00,34.69,34.69,34.62,34.63,36713.0,30.6545,30.6545,30.5926,30.6014,36713.0
2015-08-03 12:35:00,34.64,34.64,34.58,34.6,21441.0,30.6103,30.6103,30.5573,30.5749,21441.0
2015-08-03 12:40:00,34.59,34.62,34.56,34.6,25565.0,30.5661,30.5926,30.5396,30.5749,25565.0
2015-08-03 12:45:00,34.6,34.6,34.55,34.57,39399.0,30.5749,30.5749,30.5307,30.5484,39399.0
2015-08-03 12:50:00,34.57,34.57,34.49,34.5,83221.0,30.5484,30.5484,30.4777,30.4866,83221.0
2015-08-03 12:55:00,34.49,34.53,34.48,34.51,76422.0,30.4777,30.5131,30.4689,30.4954,76422.0
2015-08-03 13:00:00,34.52,34.52,34.48,34.52,40016.0,30.5042,30.5042,30.4689,30.5042,40016.0
2015-08-03 13:05:00,34.52,34.52,34.46,34.46,26843.0,30.5042,30.5042,30.4512,30.4512,26843.0
2015-08-03 13:10:00,34.46,34.47,34.43,34.44,32390.0,30.4512,30.4601,30.4247,30.4335,32390.0
2015-08-03 13:15:00,34.44,34.45,34.41,34.43,13258.0,30.4335,30.4424,30.407,30.4247,13258.0
2015-08-03 13:20:00,34.44,34.45,34.42,34.44,100479.0,30.4335,30.4424,30.4159,30.4335,100479.0
2015-08-03 13:25:00,34.44,34.46,34.43,34.45,48418.0,30.4335,30.4512,30.4247,30.4424,48418.0
2015-08-03 13:30:00,34.46,34.47,34.44,34.45,60599.0,30.4512,30.4601,30.4335,30.4424,60599.0
2015-08-03 13:35:00,34.45,34.46,34.43,34.44,35035.0,30.4424,30.4512,30.4247,30.4335,35035.0
2015-08-03 13:40:00,34.45,34.47,34.43,34.45,47537.0,30.4424,30.4601,30.4247,30.4424,47537.0
2015-08-03 13:45:00,34.44,34.45,34.4,34.43,159871.0,30.4335,30.4424,30.3982,30.4247,159871.0
2015-08-03 13:50:00,34.44,34.45,34.4,34.41,53969.0,30.4335,30.4424,30.3982,30.407,53969.0
2015-08-03 13:55:00,34.41,34.43,34.4,34.43,155809.0,30.407,30.4247,30.3982,30.4247,155809.0
2015-08-03 14:00:00,34.43,34.45,34.41,34.44,86397.0,30.4247,30.4424,30.407,30.4335,86397.0
2015-08-03 14:05:00,34.44,34.45,34.42,34.43,247470.0,30.4335,30.4424,30.4159,30.4247,247470.0
2015-08-03 14:10:00,34.42,34.43,34.4,34.42,214856.0,30.4159,30.4247,30.3982,30.4159,214856.0
2015-08-03 14:15:00,34.41,34.48,34.41,34.42,315471.0,30.407,30.4689,30.407,30.4159,315471.0
2015-08-03 14:20:00,34.41,34.45,34.39,34.4,345645.0,30.407,30.4424,30.3894,30.3982,345645.0
2015-08-03 14:25:00,34.4,34.41,34.37,34.37,92989.0,30.3982,30.407,30.3717,30.3717,92989.0
2015-08-03 14:30:00,34.38,34.39,34.34,34.39,123255.0,30.3805,30.3894,30.3452,30.3894,123255.0
2015-08-03 14:35:00,34.39,34.43,34.38,34.42,196880.0,30.3894,30.4247,30.3805,30.4159,196880.0
2015-08-03 14:40:00,34.43,34.46,34.39,34.45,84023.0,30.4247,30.4512,30.3894,30.4424,84023.0
2015-08-03 14:45:00,34.45,34.45,34.44,34.45,99768.0,30.4424,30.4424,30.4335,30.4424,99768.0
2015-08-03 14:50:00,34.45,34.46,34.44,34.44,150182.0,30.4424,30.4512,30.4335,30.4335,150182.0
2015-08-03 14:55:00,34.45,34.47,34.44,34.45,113676.0,30.4424,30.4601,30.4335,30.4424,113676.0
2015-08-03 15:00:00,34.44,34.47,34.44,34.47,143985.0,30.4335,30.4601,30.4335,30.4601,143985.0
2015-08-03 15:05:00,34.47,34.52,34.46,34.51,212708.0,30.4601,30.5042,30.4512,30.4954,212708.0
2015-08-03 15:10:00,34.52,34.55,34.49,34.55,69028.0,30.5042,30.5307,30.4777,30.5307,69028.0
2015-08-03 15:15:00,34.55,34.55,34.51,34.55,91567.0,30.5307,30.5307,30.4954,30.5307,91567.0
2015-08-03 15:20:00,34.55,34.56,34.52,34.55,92590.0,30.5307,30.5396,30.5042,30.5307,92590.0
2015-08-03 15:25:00,34.55,34.56,34.53,34.55,85318.0,30.5307,30.5396,30.5131,30.5307,85318.0
2015-08-03 15:30:00,34.55,34.58,34.54,34.58,187900.0,30.5307,30.5573,30.5219,30.5573,187900.0
2015-08-03 15:35:00,34.58,34.61,34.56,34.6,202553.0,30.5573,30.5838,30.5396,30.5749,202553.0
2015-08-03 15:40:00,34.59,34.68,34.59,34.67,192346.0,30.5661,30.6456,30.5661,30.6368,192346.0
2015-08-03 15:45:00,34.66,34.69,34.64,34.65,355526.0,30.6279,30.6545,30.6103,30.6191,355526.0
2015-08-03 15:50:00,34.66,34.7,34.64,34.65,507542.0,30.6279,30.6633,30.6103,30.6191,507542.0
2015-08-03 15:55:00,34.65,34.7,34.62,34.7,718858.0,30.6191,30.6633,30.5926,30.6633,718858.0
2015-08-04 09:30:00,34.64,34.85,34.63,34.8,813486.0,30.6103,30.7958,30.6014,30.7517,813486.0
2015-08-04 09:35:00,34.8,34.81,34.7,34.72,22678.0,30.7517,30.7605,30.6633,30.681,22678.0
2015-08-04 09:40:00,34.73,34.93,34.73,34.92,28163.0,30.6898,30.8665,30.6898,30.8577,28163.0
2015-08-04 09:45:00,34.93,35.07,34.91,35.04,82203.0,30.8665,30.9903,30.8489,30.9637,82203.0
2015-08-04 09:50:00,35.03,35.13,35.03,35.11,61315.0,30.9549,31.0433,30.9549,31.0256,61315.0
2015-08-04 09:55:00,35.11,35.17,35.09,35.16,125184.0,31.0256,31.0786,31.0079,31.0698,125184.0
2015-08-04 10:00:00,35.15,35.25,35.14,35.23,115730.0,31.0609,31.1493,31.0521,31.1316,115730.0
2015-08-04 10:05:00,35.24,35.3,35.2,35.29,78895.0,31.1405,31.1935,31.1051,31.1847,78895.0
2015-08-04 10:10:00,35.29,35.38,35.26,35.33,65697.0,31.1847,31.2642,31.1582,31.22,65697.0
2015-08-04 10:15:00,35.33,35.38,35.24,35.25,78185.0,31.22,31.2642,31.1405,31.1493,78185.0
2015-08-04 10:20:00,35.25,35.25,35.18,35.21,72012.0,31.1493,31.1493,31.0875,31.114,72012.0
2015-08-04 10:25:00,35.21,35.32,35.19,35.29,94905.0,31.114,31.2112,31.0963,31.1847,94905.0
2015-08-04 10:30:00,35.29,35.3,35.25,35.28,116651.0,31.1847,31.1935,31.1493,31.1758,116651.0
2015-08-04 10:35:00,35.28,35.29,35.25,35.27,100954.0,31.1758,31.1847,31.1493,31.167,100954.0
2015-08-04 10:40:00,35.27,35.27,35.2,35.27,100297.0,31.167,31.167,31.1051,31.167,100297.0
2015-08-04 10:45:00,35.27,35.34,35.27,35.32,138451.0,31.167,31.2288,31.167,31.2112,138451.0
2015-08-04 10:50:00,35.32,35.34,35.28,35.3,63513.0,31.2112,31.2288,31.1758,31.1935,63513.0
2015-08-04 10:55:00,35.3,35.32,35.19,35.2,103005.0,31.1935,31.2112,31.0963,31.1051,103005.0
2015-08-04 11:00:00,35.2,35.27,35.2,35.22,52591.0,31.1051,31.167,31.1051,31.1228,52591.0
2015-08-04 11:05:00,35.23,35.27,35.19,35.2,85008.0,31.1316,31.167,31.0963,31.1051,85008.0
2015-08-04 11:10:00,35.2,35.23,35.2,35.23,52284.0,31.1051,31.1316,31.1051,31.1316,52284.0
2015-08-04 11:15:00,35.23,35.26,35.22,35.24,103153.0,31.1316,31.1582,31.1228,31.1405,103153.0
2015-08-04 11:20:00,35.24,35.24,35.19,35.21,86752.0,31.1405,31.1405,31.0963,31.114,86752.0
2015-08-04 11:25:00,35.21,35.21,35.19,35.19,68873.0,31.114,31.114,31.0963,31.0963,68873.0
2015-08-04 11:30:00,35.19,35.21,35.19,35.2,90400.0,31.0963,31.114,31.0963,31.1051,90400.0
2015-08-04 11:35:00,35.2,35.21,35.19,35.19,34916.0,31.1051,31.114,31.0963,31.0963,34916.0
2015-08-04 11:40:00,35.2,35.22,35.19,35.19,24303.0,31.1051,31.1228,31.0963,31.0963,24303.0
2015-08-04 11:45:00,35.19,35.19,35.15,35.17,28221.0,31.0963,31.0963,31.0609,31.0786,28221.0
2015-08-04 11:50:00,35.18,35.19,35.14,35.16,154516.0,31.0875,31.0963,31.0521,31.0698,154516.0
2015-08-04 11:55:00,35.16,35.19,35.15,35.19,30214.0,31.0698,31.0963,31.0609,31.0963,30214.0
2015-08-04 12:00:00,35.18,35.22,35.17,35.2,38482.0,31.0875,31.1228,31.0786,31.1051,38482.0
2015-08-04 12:05:00,35.21,35.22,35.2,35.22,27990.0,31.114,31.1228,31.1051,31.1228,27990.0
2015-08-04 12:10:00,35.22,35.25,35.22,35.23,51477.0,31.1228,31.1493,31.1228,31.1316,51477.0
2015-08-04 12:15:00,35.23,35.24,35.19,35.22,102883.0,31.1316,31.1405,31.0963,31.1228,102883.0
2015-08-04 12:20:00,35.22,35.22,35.18,35.19,37337.0,31.1228,31.1228,31.0875,31.0963,37337.0
2015-08-04 12:25:00,35.18,35.2,35.17,35.18,31866.0,31.0875,31.1051,31.0786,31.0875,31866.0
2015-08-04 12:30:00,35.18,35.21,35.17,35.2,12868.0,31.0875,31.114,31.0786,31.1051,12868.0
2015-08-04 12:35:00,35.2,35.22,35.18,35.2,30551.0,31.1051,31.1228,31.0875,31.1051,30551.0
2015-08-04 12:40:00,35.2,35.2,35.16,35.17,33561.0,31.1051,31.1051,31.0698,31.0786,33561.0
2015-08-04 12:45:00,35.16,35.19,35.16,35.16,26463.0,31.0698,31.0963,31.0698,31.0698,26463.0
2015-08-04 12:50:00,35.16,35.16,35.12,35.12,22543.0,31.0698,31.0698,31.0344,31.0344,22543.0
2015-08-04 12:55:00,35.12,35.12,35.08,35.11,54757.0,31.0344,31.0344,30.9991,31.0256,54757.0
2015-08-04 13:00:00,35.1,35.15,35.09,35.15,69218.0,31.0168,31.0609,31.0079,31.0609,69218.0
2015-08-04 13:05:00,35.15,35.18,35.14,35.17,12036.0,31.0609,31.0875,31.0521,31.0786,12036.0
2015-08-04 13:10:00,35.17,35.18,35.16,35.16,8324.0,31.0786,31.0875,31.0698,31.0698,8324.0
2015-08-04 13:15:00,35.17,35.21,35.15,35.17,82237.0,31.0786,31.114,31.0609,31.0786,82237.0
2015-08-04 13:20:00,35.16,35.19,35.16,35.18,20854.0,31.0698,31.0963,31.0698,31.0875,20854.0
2015-08-04 13:25:00,35.18,35.2,35.17,35.19,29674.0,31.0875,31.1051,31.0786,31.0963,29674.0
2015-08-04 13:30:00,35.2,35.21,35.18,35.18,121990.0,31.1051,31.114,31.0875,31.0875,121990.0
2015-08-04 13:35:00,35.18,35.2,35.17,35.2,48084.0,31.0875,31.1051,31.0786,31.1051,48084.0
2015-08-04 13:40:00,35.2,35.21,35.15,35.16,74565.0,31.1051,31.114,31.0609,31.0698,74565.0
2015-08-04 13:45:00,35.17,35.21,35.16,35.2,210739.0,31.0786,31.114,31.0698,31.1051,210739.0
2015-08-04 13:50:00,35.21,35.21,35.08,35.09,179372.0,31.114,31.114,30.9991,31.0079,179372.0
2015-08-04 13:55:00,35.09,35.12,35.07,35.1,97530.0,31.0079,31.0344,30.9903,31.0168,97530.0
2015-08-04 14:00:00,35.1,35.12,35.07,35.11,60227.0,31.0168,31.0344,30.9903,31.0256,60227.0
2015-08-04 14:05:00,35.12,35.12,35.05,35.05,68095.0,31.0344,31.0344,30.9726,30.9726,68095.0
2015-08-04 14:10:00,35.05,35.05,35.0,35.03,73387.0,30.9726,30.9726,30.9284,30.9549,73387.0
2015-08-04 14:15:00,35.03,35.05,35.03,35.05,35807.0,30.9549,30.9726,30.9549,30.9726,35807.0
2015-08-04 14:20:00,35.05,35.06,35.01,35.02,59431.0,30.9726,30.9814,30.9372,30.9461,59431.0
2015-08-04 14:25:00,35.02,35.06,35.01,35.05,72550.0,30.9461,30.9814,30.9372,30.9726,72550.0
2015-08-04 14:30:00,35.05,35.06,35.03,35.05,47033.0,30.9726,30.9814,30.9549,30.9726,47033.0
2015-08-04 14:35:00,35.06,35.12,35.05,35.12,62759.0,30.9814,31.0344,30.9726,31.0344,62759.0
2015-08-04 14:40:00,35.12,35.16,35.1,35.16,64343.0,31.0344,31.0698,31.0168,31.0698,64343.0
2015-08-04 14:45:00,35.16,35.18,35.14,35.18,67223.0,31.0698,31.0875,31.0521,31.0875,67223.0
2015-08-04 14:50:00,35.18,35.18,35.16,35.18,41403.0,31.0875,31.0875,31.0698,31.0875,41403.0
2015-08-04 14:55:00,35.18,35.18,35.13,35.16,44075.0,31.0875,31.0875,31.0433,31.0698,44075.0
2015-08-04 15:00:00,35.16,35.2,35.15,35.18,99210.0,31.0698,31.1051,31.0609,31.0875,99210.0
2015-08-04 15:05:00,35.18,35.2,35.17,35.19,80051.0,31.0875,31.1051,31.0786,31.0963,80051.0
2015-08-04 15:10:00,35.18,35.18,35.15,35.18,61848.0,31.0875,31.0875,31.0609,31.0875,61848.0
2015-08-04 15:15:00,35.18,35.19,35.15,35.16,70395.0,31.0875,31.0963,31.0609,31.0698,70395.0
2015-08-04 15:20:00,35.17,35.19,35.15,35.19,53192.0,31.0786,31.0963,31.0609,31.0963,53192.0
2015-08-04 15:25:00,35.19,35.2,35.18,35.19,74234.0,31.0963,31.1051,31.0875,31.0963,74234.0
2015-08-04 15:30:00,35.18,35.22,35.17,35.2,107045.0,31.0875,31.1228,31.0786,31.1051,107045.0
2015-08-04 15:35:00,35.2,35.2,35.15,35.16,123645.0,31.1051,31.1051,31.0609,31.0698,123645.0
2015-08-04 15:40:00,35.16,35.2,35.13,35.2,195268.0,31.0698,31.1051,31.0433,31.1051,195268.0
2015-08-04 15:45:00,35.19,35.2,35.16,35.16,151605.0,31.0963,31.1051,31.0698,31.0698,151605.0
2015-08-04 15:50:00,35.16,35.17,35.16,35.17,159502.0,31.0698,31.0786,31.0698,31.0786,159502.0
2015-08-04 15:55:00,35.17,35.22,35.16,35.2,619844.0,31.0786,31.1228,31.0698,31.1051,619844.0
2015-08-05 09:30:00,35.5,35.67,35.38,35.55,174509.0,31.4234,31.5739,31.3172,31.4677,174509.0
2015-08-05 09:35:00,35.53,35.6,35.49,35.56,65832.0,31.45,31.5119,31.4146,31.4765,65832.0
2015-08-05 09:40:00,35.56,35.61,35.49,35.53,84249.0,31.4765,31.5208,31.4146,31.45,84249.0
2015-08-05 09:45:00,35.54,35.55,35.47,35.49,184324.0,31.4588,31.4677,31.3969,31.4146,184324.0
2015-08-05 09:50:00,35.49,35.5,35.44,35.47,159365.0,31.4146,31.4234,31.3703,31.3969,159365.0
2015-08-05 09:55:00,35.48,35.5,35.39,35.4,89871.0,31.4057,31.4234,31.3261,31.3349,89871.0
2015-08-05 10:00:00,35.4,35.54,35.38,35.52,144776.0,31.3349,31.4588,31.3172,31.4411,144776.0
2015-08-05 10:05:00,35.53,35.54,35.47,35.48,91949.0,31.45,31.4588,31.3969,31.4057,91949.0
2015-08-05 10:10:00,35.48,35.52,35.47,35.5,43650.0,31.4057,31.4411,31.3969,31.4234,43650.0
2015-08-05 10:15:00,35.5,35.52,35.47,35.51,82029.0,31.4234,31.4411,31.3969,31.4323,82029.0
2015-08-05 10:20:00,35.51,35.54,35.5,35.52,38366.0,31.4323,31.4588,31.4234,31.4411,38366.0
2015-08-05 10:25:00,35.53,35.54,35.49,35.5,39873.0,31.45,31.4588,31.4146,31.4234,39873.0
2015-08-05 10:30:00,35.5,35.53,35.5,35.52,31639.0,31.4234,31.45,31.4234,31.4411,31639.0
2015-08-05 10:35:00,35.52,35.53,35.45,35.45,50568.0,31.4411,31.45,31.3792,31.3792,50568.0
2015-08-05 10:40:00,35.45,35.46,35.38,35.4,88599.0,31.3792,31.388,31.3172,31.3349,88599.0
2015-08-05 10:45:00,35.39,35.46,35.39,35.43,65459.0,31.3261,31.388,31.3261,31.3615,65459.0
2015-08-05 10:50:00,35.43,35.45,35.42,35.44,36980.0,31.3615,31.3792,31.3526,31.3703,36980.0
2015-08-05 10:55:00,35.44,35.44,35.41,35.43,36454.0,31.3703,31.3703,31.3438,31.3615,36454.0
2015-08-05 11:00:00,35.42,35.44,35.4,35.41,49752.0,31.3526,31.3703,31.3349,31.3438,49752.0
2015-08-05 11:05:00,35.41,35.42,35.38,35.41,57608.0,31.3438,31.3526,31.3172,31.3438,57608.0
2015-08-05 11:10:00,35.41,35.44,35.38,35.44,97212.0,31.3438,31.3703,31.3172,31.3703,97212.0
2015-08-05 11:15:00,35.44,35.44,35.39,35.41,202217.0,31.3703,31.3703,31.3261,31.3438,202217.0
2015-08-05 11:20:00,35.42,35.42,35.38,35.39,80979.0,31.3526,31.3526,31.3172,31.3261,80979.0
2015-08-05 11:25:00,35.4,35.43,35.39,35.43,296148.0,31.3349,31.3615,31.3261,31.3615,296148.0
2015-08-05 11:30:00,35.43,35.44,35.39,35.42,159502.0,31.3615,31.3703,31.3261,31.3526,159502.0
2015-08-05 11:35:00,35.41,35.42,35.37,35.38,109808.0,31.3438,31.3526,31.3084,31.3172,109808.0
2015-08-05 11:40:00,35.38,35.42,35.37,35.41,87024.0,31.3172,31.3526,31.3084,31.3438,87024.0
2015-08-05 11:45:00,35.41,35.41,35.37,35.4,83118.0,31.3438,31.3438,31.3084,31.3349,83118.0
2015-08-05 11:50:00,35.4,35.43,35.36,35.36,155365.0,31.3349,31.3615,31.2995,31.2995,155365.0
2015-08-05 11:55:00,35.36,35.42,35.32,35.37,148505.0,31.2995,31.3526,31.2641,31.3084,148505.0
2015-08-05 12:00:00,35.37,35.38,35.33,35.36,82262.0,31.3084,31.3172,31.273,31.2995,82262.0
2015-08-05 12:05:00,35.35,35.4,35.35,35.4,122664.0,31.2907,31.3349,31.2907,31.3349,122664.0
2015-08-05 12:10:00,35.4,35.4,35.35,35.4,72390.0,31.3349,31.3349,31.2907,31.3349,72390.0
2015-08-05 12:15:00,35.39,35.41,35.33,35.35,331998.0,31.3261,31.3438,31.273,31.2907,331998.0
2015-08-05 12:20:00,35.34,35.35,35.3,35.3,47257.0,31.2818,31.2907,31.2464,31.2464,47257.0
2015-08-05 12:25:00,35.3,35.33,35.29,35.31,32649.0,31.2464,31.273,31.2375,31.2552,32649.0
2015-08-05 12:30:00,35.31,35.33,35.3,35.33,58824.0,31.2552,31.273,31.2464,31.273,58824.0
2015-08-05 12:35:00,35.32,35.38,35.32,35.36,90311.0,31.2641,31.3172,31.2641,31.2995,90311.0
2015-08-05 12:40:00,35.36,35.37,35.34,35.37,327216.0,31.2995,31.3084,31.2818,31.3084,327216.0
2015-08-05 12:45:00,35.36,35.39,35.34,35.39,57511.0,31.2995,31.3261,31.2818,31.3261,57511.0
2015-08-05 12:50:00,35.39,35.39,35.34,35.37,57530.0,31.3261,31.3261,31.2818,31.3084,57530.0
2015-08-05 12:55:00,35.38,35.41,35.37,35.39,154242.0,31.3172,31.3438,31.3084,31.3261,154242.0
2015-08-05 13:00:00,35.4,35.4,35.36,35.37,105898.0,31.3349,31.3349,31.2995,31.3084,105898.0
2015-08-05 13:05:00,35.37,35.39,35.36,35.37,37069.0,31.3084,31.3261,31.2995,31.3084,37069.0
2015-08-05 13:10:00,35.37,35.38,35.35,35.36,73158.0,31.3084,31.3172,31.2907,31.2995,73158.0
2015-08-05 13:15:00,35.36,35.39,35.34,35.38,98876.0,31.2995,31.3261,31.2818,31.3172,98876.0
2015-08-05 13:20:00,35.39,35.4,35.36,35.39,20489.0,31.3261,31.3349,31.2995,31.3261,20489.0
2015-08-05 13:25:00,35.4,35.4,35.37,35.4,44817.0,31.3349,31.3349,31.3084,31.3349,44817.0
2015-08-05 13:30:00,35.4,35.4,35.38,35.39,62449.0,31.3349,31.3349,31.3172,31.3261,62449.0
2015-08-05 13:35:00,35.4,35.4,35.36,35.39,59818.0,31.3349,31.3349,31.2995,31.3261,59818.0
2015-08-05 13:40:00,35.4,35.4,35.37,35.37,197353.0,31.3349,31.3349,31.3084,31.3084,197353.0
2015-08-05 13:45:00,35.38,35.38,35.33,35.37,37215.0,31.3172,31.3172,31.273,31.3084,37215.0
2015-08-05 13:50:00,35.36,35.39,35.34,35.36,88602.0,31.2995,31.3261,31.2818,31.2995,88602.0
2015-08-05 13:55:00,35.36,35.42,35.35,35.41,33970.0,31.2995,31.3526,31.2907,31.3438,33970.0
2015-08-05 14:00:00,35.4,35.42,35.39,35.4,134719.0,31.3349,31.3526,31.3261,31.3349,134719.0
2015-08-05 14:05:00,35.4,35.42,35.39,35.39,89848.0,31.3349,31.3526,31.3261,31.3261,89848.0
2015-08-05 14:10:00,35.39,35.41,35.38,35.41,32247.0,31.3261,31.3438,31.3172,31.3438,32247.0
2015-08-05 14:15:00,35.41,35.42,35.38,35.4,57438.0,31.3438,31.3526,31.3172,31.3349,57438.0
2015-08-05 14:20:00,35.4,35.4,35.37,35.39,62586.0,31.3349,31.3349,31.3084,31.3261,62586.0
2015-08-05 14:25:00,35.39,35.42,35.39,35.4,126224.0,31.3261,31.3526,31.3261,31.3349,126224.0
2015-08-05 14:30:00,35.4,35.41,35.38,35.4,174973.0,31.3349,31.3438,31.3172,31.3349,174973.0
2015-08-05 14:35:00,35.41,35.41,35.39,35.4,63330.0,31.3438,31.3438,31.3261,31.3349,63330.0
2015-08-05 14:40:00,35.4,35.41,35.34,35.39,69033.0,31.3349,31.3438,31.2818,31.3261,69033.0
2015-08-05 14:45:00,35.4,35.42,35.33,35.4,218010.0,31.3349,31.3526,31.273,31.3349,218010.0
2015-08-05 14:50:00,35.4,35.41,35.39,35.4,146272.0,31.3349,31.3438,31.3261,31.3349,146272.0
2015-08-05 14:55:00,35.39,35.4,35.38,35.39,81208.0,31.3261,31.3349,31.3172,31.3261,81208.0
2015-08-05 15:00:00,35.39,35.41,35.38,35.4,138709.0,31.3261,31.3438,31.3172,31.3349,138709.0
2015-08-05 15:05:00,35.41,35.41,35.39,35.4,131474.0,31.3438,31.3438,31.3261,31.3349,131474.0
2015-08-05 15:10:00,35.4,35.41,35.38,35.4,73338.0,31.3349,31.3438,31.3172,31.3349,73338.0
2015-08-05 15:15:00,35.39,35.42,35.36,35.38,932707.0,31.3261,31.3526,31.2995,31.3172,932707.0
2015-08-05 15:20:00,35.37,35.39,35.36,35.37,80953.0,31.3084,31.3261,31.2995,31.3084,80953.0
2015-08-05 15:25:00,35.37,35.38,35.36,35.36,43926.0,31.3084,31.3172,31.2995,31.2995,43926.0
2015-08-05 15:30:00,35.36,35.37,35.32,35.35,552302.0,31.2995,31.3084,31.2641,31.2907,552302.0
2015-08-05 15:35:00,35.36,35.37,35.33,35.36,82486.0,31.2995,31.3084,31.273,31.2995,82486.0
2015-08-05 15:40:00,35.36,35.39,35.34,35.38,142210.0,31.2995,31.3261,31.2818,31.3172,142210.0
2015-08-05 15:45:00,35.37,35.39,35.35,35.38,135175.0,31.3084,31.3261,31.2907,31.3172,135175.0
2015-08-05 15:50:00,35.39,35.41,35.38,35.4,367102.0,31.3261,31.3438,31.3172,31.3349,367102.0
2015-08-05 15:55:00,35.39,35.42,35.38,35.39,497674.0,31.3261,31.3526,31.3172,31.3261,497674.0
2015-08-06 09:30:00,35.51,35.7,35.43,35.68,219234.0,31.4323,31.6005,31.3615,31.5828,219234.0
2015-08-06 09:35:00,35.68,35.68,35.58,35.65,126721.0,31.5828,31.5828,31.4942,31.5562,126721.0
2015-08-06 09:40:00,35.64,35.72,35.59,35.59,116115.0,31.5474,31.6182,31.5031,31.5031,116115.0
2015-08-06 09:45:00,35.6,35.62,35.56,35.56,38838.0,31.5119,31.5297,31.4765,31.4765,38838.0
2015-08-06 09:50:00,35.56,35.59,35.55,35.57,67406.0,31.4765,31.5031,31.4677,31.4854,67406.0
2015-08-06 09:55:00,35.56,35.57,35.38,35.4,75458.0,31.4765,31.4854,31.3172,31.3349,75458.0
2015-08-06 10:00:00,35.41,35.41,35.32,35.34,40105.0,31.3438,31.3438,31.2641,31.2818,40105.0
2015-08-06 10:05:00,35.34,35.35,35.31,35.33,33841.0,31.2818,31.2907,31.2552,31.273,33841.0
2015-08-06 10:10:00,35.32,35.43,35.32,35.42,58840.0,31.2641,31.3615,31.2641,31.3526,58840.0
2015-08-06 10:15:00,35.42,35.46,35.42,35.43,56922.0,31.3526,31.388,31.3526,31.3615,56922.0
2015-08-06 10:20:00,35.43,35.44,35.41,35.44,65936.0,31.3615,31.3703,31.3438,31.3703,65936.0
2015-08-06 10:25:00,35.45,35.48,35.43,35.43,82643.0,31.3792,31.4057,31.3615,31.3615,82643.0
2015-08-06 10:30:00,35.43,35.46,35.38,35.43,168006.0,31.3615,31.388,31.3172,31.3615,168006.0
2015-08-06 10:35:00,35.44,35.49,35.4,35.48,328923.0,31.3703,31.4146,31.3349,31.4057,328923.0
2015-08-06 10:40:00,35.48,35.59,35.46,35.53,85883.0,31.4057,31.5031,31.388,31.45,85883.0
2015-08-06 10:45:00,35.54,35.6,35.52,35.59,18402.0,31.4588,31.5119,31.4411,31.5031,18402.0
2015-08-06 10:50:00,35.59,35.62,35.58,35.59,17880.0,31.5031,31.5297,31.4942,31.5031,17880.0
2015-08-06 10:55:00,35.59,35.61,35.56,35.59,59922.0,31.5031,31.5208,31.4765,31.5031,59922.0
2015-08-06 11:00:00,35.58,35.59,35.54,35.54,34364.0,31.4942,31.5031,31.4588,31.4588,34364.0
2015-08-06 11:05:00,35.54,35.55,35.5,35.5,22574.0,31.4588,31.4677,31.4234,31.4234,22574.0
2015-08-06 11:10:00,35.5,35.5,35.43,35.44,48316.0,31.4234,31.4234,31.3615,31.3703,48316.0
2015-08-06 11:15:00,35.44,35.44,35.4,35.41,60418.0,31.3703,31.3703,31.3349,31.3438,60418.0
2015-08-06 11:20:00,35.41,35.44,35.39,35.4,27669.0,31.3438,31.3703,31.3261,31.3349,27669.0
2015-08-06 11:25:00,35.4,35.41,35.32,35.34,36697.0,31.3349,31.3438,31.2641,31.2818,36697.0
2015-08-06 11:30:00,35.34,35.34,35.29,35.31,39635.0,31.2818,31.2818,31.2375,31.2552,39635.0
2015-08-06 11:35:00,35.3,35.31,35.24,35.24,72768.0,31.2464,31.2552,31.1933,31.1933,72768.0
2015-08-06 11:40:00,35.24,35.24,35.17,35.19,142614.0,31.1933,31.1933,31.1313,31.149,142614.0
2015-08-06 11:45:00,35.18,35.2,35.15,35.16,26164.0,31.1402,31.1579,31.1136,31.1225,26164.0
2015-08-06 11:50:00,35.16,35.16,35.09,35.09,49198.0,31.1225,31.1225,31.0605,31.0605,49198.0
2015-08-06 11:55:00,35.09,35.12,35.04,35.05,64285.0,31.0605,31.0871,31.0163,31.0251,64285.0
2015-08-06 12:00:00,35.04,35.08,35.04,35.08,36111.0,31.0163,31.0517,31.0163,31.0517,36111.0
2015-08-06 12:05:00,35.08,35.1,35.05,35.09,36953.0,31.0517,31.0694,31.0251,31.0605,36953.0
2015-08-06 12:10:00,35.09,35.09,35.02,35.05,27083.0,31.0605,31.0605,30.9986,31.0251,27083.0
2015-08-06 12:15:00,35.05,35.07,35.01,35.01,43012.0,31.0251,31.0428,30.9897,30.9897,43012.0
2015-08-06 12:20:00,35.02,35.02,34.96,34.97,25330.0,30.9986,30.9986,30.9454,30.9543,25330.0
2015-08-06 12:25:00,34.97,35.01,34.97,35.0,49695.0,30.9543,30.9897,30.9543,30.9808,49695.0
2015-08-06 12:30:00,35.0,35.0,34.93,34.93,39323.0,30.9808,30.9808,30.9189,30.9189,39323.0
2015-08-06 12:35:00,34.93,34.94,34.89,34.9,56498.0,30.9189,30.9277,30.8835,30.8923,56498.0
2015-08-06 12:40:00,34.89,34.92,34.86,34.88,64196.0,30.8835,30.91,30.8569,30.8746,64196.0
2015-08-06 12:45:00,34.88,34.91,34.86,34.88,77155.0,30.8746,30.9012,30.8569,30.8746,77155.0
2015-08-06 12:50:00,34.88,34.88,34.83,34.84,69613.0,30.8746,30.8746,30.8304,30.8392,69613.0
2015-08-06 12:55:00,34.84,34.86,34.83,34.84,33373.0,30.8392,30.8569,30.8304,30.8392,33373.0
2015-08-06 13:00:00,34.84,34.86,34.81,34.86,54420.0,30.8392,30.8569,30.8127,30.8569,54420.0
2015-08-06 13:05:00,34.87,34.89,34.85,34.86,40264.0,30.8658,30.8835,30.8481,30.8569,40264.0
2015-08-06 13:10:00,34.86,34.92,34.85,34.91,38363.0,30.8569,30.91,30.8481,30.9012,38363.0
2015-08-06 13:15:00,34.92,35.02,34.9,35.01,93356.0,30.91,30.9986,30.8923,30.9897,93356.0
2015-08-06 13:20:00,35.01,35.05,34.99,35.04,45474.0,30.9897,31.0251,30.972,31.0163,45474.0
2015-08-06 13:25:00,35.04,35.05,35.0,35.02,45867.0,31.0163,31.0251,30.9808,30.9986,45867.0
2015-08-06 13:30:00,35.02,35.02,34.98,34.98,54610.0,30.9986,30.9986,30.9631,30.9631,54610.0
2015-08-06 13:35:00,34.99,34.99,34.94,34.94,37024.0,30.972,30.972,30.9277,30.9277,37024.0
2015-08-06 13:40:00,34.95,34.96,34.93,34.95,41683.0,30.9366,30.9454,30.9189,30.9366,41683.0
2015-08-06 13:45:00,34.95,35.02,34.95,34.99,49554.0,30.9366,30.9986,30.9366,30.972,49554.0
2015-08-06 13:50:00,34.99,34.99,34.91,34.93,42276.0,30.972,30.972,30.9012,30.9189,42276.0
2015-08-06 13:55:00,34.91,34.92,34.85,34.87,51632.0,30.9012,30.91,30.8481,30.8658,51632.0
2015-08-06 14:00:00,34.87,34.88,34.82,34.83,36947.0,30.8658,30.8746,30.8215,30.8304,36947.0
2015-08-06 14:05:00,34.83,34.85,34.81,34.84,43124.0,30.8304,30.8481,30.8127,30.8392,43124.0
2015-08-06 14:10:00,34.84,34.88,34.84,34.87,34785.0,30.8392,30.8746,30.8392,30.8658,34785.0
2015-08-06 14:15:00,34.86,34.94,34.83,34.93,107805.0,30.8569,30.9277,30.8304,30.9189,107805.0
2015-08-06 14:20:00,34.94,35.01,34.93,35.0,72977.0,30.9277,30.9897,30.9189,30.9808,72977.0
2015-08-06 14:25:00,35.0,35.05,34.99,35.05,26996.0,30.9808,31.0251,30.972,31.0251,26996.0
2015-08-06 14:30:00,35.05,35.05,34.99,35.02,53701.0,31.0251,31.0251,30.972,30.9986,53701.0
2015-08-06 14:35:00,35.02,35.04,35.01,35.03,37899.0,30.9986,31.0163,30.9897,31.0074,37899.0
2015-08-06 14:40:00,35.04,35.05,35.03,35.03,21030.0,31.0163,31.0251,31.0074,31.0074,21030.0
2015-08-06 14:45:00,35.04,35.08,35.03,35.08,39902.0,31.0163,31.0517,31.0074,31.0517,39902.0
2015-08-06 14:50:00,35.08,35.08,35.04,35.04,97199.0,31.0517,31.0517,31.0163,31.0163,97199.0
2015-08-06 14:55:00,35.05,35.08,35.03,35.08,112931.0,31.0251,31.0517,31.0074,31.0517,112931.0
2015-08-06 15:00:00,35.08,35.09,35.02,35.04,113655.0,31.0517,31.0605,30.9986,31.0163,113655.0
2015-08-06 15:05:00,35.04,35.04,35.0,35.02,56542.0,31.0163,31.0163,30.9808,30.9986,56542.0
2015-08-06 15:10:00,35.02,35.05,35.02,35.05,43153.0,30.9986,31.0251,30.9986,31.0251,43153.0
2015-08-06 15:15:00,35.05,35.13,35.04,35.13,85977.0,31.0251,31.0959,31.0163,31.0959,85977.0
2015-08-06 15:20:00,35.13,35.13,35.07,35.11,126194.0,31.0959,31.0959,31.0428,31.0782,126194.0
2015-08-06 15:25:00,35.1,35.11,35.02,35.02,70776.0,31.0694,31.0782,30.9986,30.9986,70776.0
2015-08-06 15:30:00,35.03,35.06,35.02,35.04,143789.0,31.0074,31.034,30.9986,31.0163,143789.0
2015-08-06 15:35:00,35.04,35.09,35.01,35.08,129446.0,31.0163,31.0605,30.9897,31.0517,129446.0
2015-08-06 15:40:00,35.08,35.09,35.03,35.05,186044.0,31.0517,31.0605,31.0074,31.0251,186044.0
2015-08-06 15:45:00,35.06,35.1,35.05,35.09,126596.0,31.034,31.0694,31.0251,31.0605,126596.0
2015-08-06 15:50:00,35.08,35.09,35.06,35.08,192752.0,31.0517,31.0605,31.034,31.0517,192752.0
2015-08-06 15:55:00,35.08,35.11,35.06,35.11,409444.0,31.0517,31.0782,31.034,31.0782,409444.0
2015-08-07 09:30:00,35.05,35.17,35.02,35.17,263324.0,31.0251,31.1313,30.9986,31.1313,263324.0
2015-08-07 09:35:00,35.17,35.51,35.17,35.4,285473.0,31.1313,31.4323,31.1313,31.3349,285473.0
2015-08-07 09:40:00,35.4,35.45,35.35,35.36,290003.0,31.3349,31.3792,31.2907,31.2995,290003.0
2015-08-07 09:45:00,35.36,35.36,35.18,35.2,91333.0,31.2995,31.2995,31.1402,31.1579,91333.0
2015-08-07 09:50:00,35.2,35.2,35.07,35.1,99131.0,31.1579,31.1579,31.0428,31.0694,99131.0
2015-08-07 09:55:00,35.1,35.12,35.06,35.09,31324.0,31.0694,31.0871,31.034,31.0605,31324.0
2015-08-07 10:00:00,35.09,35.09,34.94,34.94,42936.0,31.0605,31.0605,30.9277,30.9277,42936.0
2015-08-07 10:05:00,34.95,35.0,34.86,34.96,158135.0,30.9366,30.9808,30.8569,30.9454,158135.0
2015-08-07 10:10:00,34.96,35.1,34.96,35.09,85430.0,30.9454,31.0694,30.9454,31.0605,85430.0
2015-08-07 10:15:00,35.09,35.24,35.09,35.22,93139.0,31.0605,31.1933,31.0605,31.1756,93139.0
2015-08-07 10:20:00,35.21,35.21,35.09,35.09,44130.0,31.1667,31.1667,31.0605,31.0605,44130.0
2015-08-07 10:25:00,35.09,35.09,35.0,35.04,44350.0,31.0605,31.0605,30.9808,31.0163,44350.0
2015-08-07 10:30:00,35.03,35.08,35.02,35.08,29123.0,31.0074,31.0517,30.9986,31.0517,29123.0
2015-08-07 10:35:00,35.07,35.09,35.05,35.07,56115.0,31.0428,31.0605,31.0251,31.0428,56115.0
2015-08-07 10:40:00,35.07,35.1,35.04,35.06,52089.0,31.0428,31.0694,31.0163,31.034,52089.0
2015-08-07 10:45:00,35.06,35.15,35.0,35.12,144812.0,31.034,31.1136,30.9808,31.0871,144812.0
2015-08-07 10:50:00,35.13,35.16,35.02,35.02,51496.0,31.0959,31.1225,30.9986,30.9986,51496.0
2015-08-07 10:55:00,35.03,35.06,35.0,35.01,27330.0,31.0074,31.034,30.9808,30.9897,27330.0
2015-08-07 11:00:00,35.01,35.08,34.98,35.01,64436.0,30.9897,31.0517,30.9631,30.9897,64436.0
2015-08-07 11:05:00,35.0,35.06,34.98,34.98,44050.0,30.9808,31.034,30.9631,30.9631,44050.0
2015-08-07 11:10:00,34.98,35.0,34.91,34.93,48128.0,30.9631,30.9808,30.9012,30.9189,48128.0
2015-08-07 11:15:00,34.93,34.94,34.83,34.84,54929.0,30.9189,30.9277,30.8304,30.8392,54929.0
2015-08-07 11:20:00,34.84,34.85,34.81,34.81,39183.0,30.8392,30.8481,30.8127,30.8127,39183.0
2015-08-07 11:25:00,34.81,34.83,34.79,34.79,27429.0,30.8127,30.8304,30.795,30.795,27429.0
2015-08-07 11:30:00,34.8,34.81,34.77,34.8,44696.0,30.8038,30.8127,30.7773,30.8038,44696.0
2015-08-07 11:35:00,34.8,34.82,34.77,34.79,53296.0,30.8038,30.8215,30.7773,30.795,53296.0
2015-08-07 11:40:00,34.8,34.87,34.8,34.86,85591.0,30.8038,30.8658,30.8038,30.8569,85591.0
2015-08-07 11:45:00,34.86,34.86,34.81,34.81,26359.0,30.8569,30.8569,30.8127,30.8127,26359.0
2015-08-07 11:50:00,34.82,34.83,34.78,34.78,39972.0,30.8215,30.8304,30.7861,30.7861,39972.0
2015-08-07 11:55:00,34.79,34.8,34.75,34.79,36868.0,30.795,30.8038,30.7596,30.795,36868.0
2015-08-07 12:00:00,34.8,34.85,34.8,34.84,21692.0,30.8038,30.8481,30.8038,30.8392,21692.0
2015-08-07 12:05:00,34.84,34.88,34.83,34.86,19984.0,30.8392,30.8746,30.8304,30.8569,19984.0
2015-08-07 12:10:00,34.86,34.87,34.83,34.84,22756.0,30.8569,30.8658,30.8304,30.8392,22756.0
2015-08-07 12:15:00,34.84,34.85,34.83,34.84,16117.0,30.8392,30.8481,30.8304,30.8392,16117.0
2015-08-07 12:20:00,34.85,34.85,34.79,34.81,29754.0,30.8481,30.8481,30.795,30.8127,29754.0
2015-08-07 12:25:00,34.82,34.86,34.82,34.82,19104.0,30.8215,30.8569,30.8215,30.8215,19104.0
2015-08-07 12:30:00,34.82,34.85,34.8,34.81,28524.0,30.8215,30.8481,30.8038,30.8127,28524.0
2015-08-07 12:35:00,34.81,34.81,34.76,34.79,37223.0,30.8127,30.8127,30.7684,30.795,37223.0
2015-08-07 12:40:00,34.79,34.81,34.78,34.79,24699.0,30.795,30.8127,30.7861,30.795,24699.0
2015-08-07 12:45:00,34.8,34.8,34.75,34.75,25524.0,30.8038,30.8038,30.7596,30.7596,25524.0
2015-08-07 12:50:00,34.76,34.76,34.71,34.73,26646.0,30.7684,30.7684,30.7241,30.7419,26646.0
2015-08-07 12:55:00,34.72,34.75,34.7,34.72,25840.0,30.733,30.7596,30.7153,30.733,25840.0
2015-08-07 13:00:00,34.73,34.74,34.71,34.71,24046.0,30.7419,30.7507,30.7241,30.7241,24046.0
2015-08-07 13:05:00,34.72,34.72,34.7,34.7,17435.0,30.733,30.733,30.7153,30.7153,17435.0
2015-08-07 13:10:00,34.7,34.71,34.67,34.68,46419.0,30.7153,30.7241,30.6887,30.6976,46419.0
2015-08-07 13:15:00,34.68,34.71,34.67,34.68,21627.0,30.6976,30.7241,30.6887,30.6976,21627.0
2015-08-07 13:20:00,34.68,34.68,34.65,34.65,17375.0,30.6976,30.6976,30.671,30.671,17375.0
2015-08-07 13:25:00,34.66,34.7,34.63,34.68,44811.0,30.6799,30.7153,30.6533,30.6976,44811.0
2015-08-07 13:30:00,34.69,34.75,34.69,34.73,42575.0,30.7064,30.7596,30.7064,30.7419,42575.0
2015-08-07 13:35:00,34.74,34.76,34.72,34.73,30960.0,30.7507,30.7684,30.733,30.7419,30960.0
2015-08-07 13:40:00,34.73,34.75,34.73,34.74,20547.0,30.7419,30.7596,30.7419,30.7507,20547.0
2015-08-07 13:45:00,34.75,34.77,34.74,34.76,30610.0,30.7596,30.7773,30.7507,30.7684,30610.0
2015-08-07 13:50:00,34.75,34.78,34.74,34.76,33563.0,30.7596,30.7861,30.7507,30.7684,33563.0
2015-08-07 13:55:00,34.77,34.78,34.76,34.76,27394.0,30.7773,30.7861,30.7684,30.7684,27394.0
2015-08-07 14:00:00,34.76,34.77,34.71,34.73,42787.0,30.7684,30.7773,30.7241,30.7419,42787.0
2015-08-07 14:05:00,34.73,34.76,34.72,34.74,22672.0,30.7419,30.7684,30.733,30.7507,22672.0
2015-08-07 14:10:00,34.75,34.77,34.72,34.74,33388.0,30.7596,30.7773,30.733,30.7507,33388.0
2015-08-07 14:15:00,34.75,34.75,34.7,34.7,33558.0,30.7596,30.7596,30.7153,30.7153,33558.0
2015-08-07 14:20:00,34.7,34.71,34.68,34.7,23876.0,30.7153,30.7241,30.6976,30.7153,23876.0
2015-08-07 14:25:00,34.69,34.75,34.69,34.72,40630.0,30.7064,30.7596,30.7064,30.733,40630.0
2015-08-07 14:30:00,34.73,34.79,34.72,34.78,37046.0,30.7419,30.795,30.733,30.7861,37046.0
2015-08-07 14:35:00,34.77,34.83,34.77,34.8,47682.0,30.7773,30.8304,30.7773,30.8038,47682.0
2015-08-07 14:40:00,34.81,34.82,34.79,34.8,74658.0,30.8127,30.8215,30.795,30.8038,74658.0
2015-08-07 14:45:00,34.81,34.85,34.77,34.84,67664.0,30.8127,30.8481,30.7773,30.8392,67664.0
2015-08-07 14:50:00,34.85,34.89,34.84,34.88,32444.0,30.8481,30.8835,30.8392,30.8746,32444.0
2015-08-07 14:55:00,34.88,34.89,34.85,34.87,40938.0,30.8746,30.8835,30.8481,30.8658,40938.0
2015-08-07 15:00:00,34.87,34.89,34.86,34.88,29480.0,30.8658,30.8835,30.8569,30.8746,29480.0
2015-08-07 15:05:00,34.89,34.91,34.86,34.9,43932.0,30.8835,30.9012,30.8569,30.8923,43932.0
2015-08-07 15:10:00,34.9,34.91,34.86,34.87,61100.0,30.8923,30.9012,30.8569,30.8658,61100.0
2015-08-07 15:15:00,34.88,34.91,34.87,34.9,57440.0,30.8746,30.9012,30.8658,30.8923,57440.0
2015-08-07 15:20:00,34.91,34.97,34.9,34.95,55468.0,30.9012,30.9543,30.8923,30.9366,55468.0
2015-08-07 15:25:00,34.96,35.01,34.92,34.98,113664.0,30.9454,30.9897,30.91,30.9631,113664.0
2015-08-07 15:30:00,34.98,35.01,34.96,34.98,71481.0,30.9631,30.9897,30.9454,30.9631,71481.0
2015-08-07 15:35:00,34.98,34.99,34.96,34.98,33691.0,30.9631,30.972,30.9454,30.9631,33691.0
2015-08-07 15:40:00,34.98,35.0,34.93,34.97,106300.0,30.9631,30.9808,30.9189,30.9543,106300.0
2015-08-07 15:45:00,34.97,34.99,34.95,34.98,99452.0,30.9543,30.972,30.9366,30.9631,99452.0
2015-08-07 15:50:00,34.97,35.01,34.96,34.99,89973.0,30.9543,30.9897,30.9454,30.972,89973.0
2015-08-07 15:55:00,34.99,35.05,34.98,35.04,400863.0,30.972,31.0251,30.9631,31.0163,400863.0
2015-08-10 09:30:00,35.4,35.52,35.36,35.5,78334.0,31.3349,31.4411,31.2995,31.4234,78334.0
2015-08-10 09:35:00,35.5,35.52,35.41,35.5,56155.0,31.4234,31.4411,31.3438,31.4234,56155.0
2015-08-10 09:40:00,35.49,35.53,35.39,35.5,95227.0,31.4146,31.45,31.3261,31.4234,95227.0
2015-08-10 09:45:00,35.5,35.59,35.42,35.45,225893.0,31.4234,31.5031,31.3526,31.3792,225893.0
2015-08-10 09:50:00,35.45,35.46,35.4,35.41,151318.0,31.3792,31.388,31.3349,31.3438,151318.0
2015-08-10 09:55:00,35.41,35.42,35.39,35.4,95981.0,31.3438,31.3526,31.3261,31.3349,95981.0
2015-08-10 10:00:00,35.4,35.4,35.34,35.36,30726.0,31.3349,31.3349,31.2818,31.2995,30726.0
2015-08-10 10:05:00,35.36,35.39,35.35,35.38,70483.0,31.2995,31.3261,31.2907,31.3172,70483.0
2015-08-10 10:10:00,35.38,35.42,35.37,35.41,69939.0,31.3172,31.3526,31.3084,31.3438,69939.0
2015-08-10 10:15:00,35.42,35.45,35.4,35.41,86501.0,31.3526,31.3792,31.3349,31.3438,86501.0
2015-08-10 10:20:00,35.42,35.47,35.42,35.43,63643.0,31.3526,31.3969,31.3526,31.3615,63643.0
2015-08-10 10:25:00,35.43,35.49,35.39,35.46,55139.0,31.3615,31.4146,31.3261,31.388,55139.0
2015-08-10 10:30:00,35.47,35.48,35.39,35.41,49982.0,31.3969,31.4057,31.3261,31.3438,49982.0
2015-08-10 10:35:00,35.41,35.41,35.36,35.4,44290.0,31.3438,31.3438,31.2995,31.3349,44290.0
2015-08-10 10:40:00,35.4,35.44,35.38,35.44,48507.0,31.3349,31.3703,31.3172,31.3703,48507.0
2015-08-10 10:45:00,35.43,35.43,35.39,35.43,57172.0,31.3615,31.3615,31.3261,31.3615,57172.0
2015-08-10 10:50:00,35.42,35.43,35.39,35.42,33689.0,31.3526,31.3615,31.3261,31.3526,33689.0
2015-08-10 10:55:00,35.42,35.46,35.39,35.42,58098.0,31.3526,31.388,31.3261,31.3526,58098.0
2015-08-10 11:00:00,35.43,35.49,35.41,35.45,57610.0,31.3615,31.4146,31.3438,31.3792,57610.0
2015-08-10 11:05:00,35.45,35.45,35.4,35.41,106940.0,31.3792,31.3792,31.3349,31.3438,106940.0
2015-08-10 11:10:00,35.41,35.42,35.38,35.4,257642.0,31.3438,31.3526,31.3172,31.3349,257642.0
2015-08-10 11:15:00,35.39,35.41,35.38,35.39,26972.0,31.3261,31.3438,31.3172,31.3261,26972.0
2015-08-10 11:20:00,35.39,35.4,35.37,35.39,69905.0,31.3261,31.3349,31.3084,31.3261,69905.0
2015-08-10 11:25:00,35.4,35.41,35.36,35.37,80566.0,31.3349,31.3438,31.2995,31.3084,80566.0
2015-08-10 11:30:00,35.38,35.39,35.36,35.39,32010.0,31.3172,31.3261,31.2995,31.3261,32010.0
2015-08-10 11:35:00,35.38,35.4,35.35,35.36,26935.0,31.3172,31.3349,31.2907,31.2995,26935.0
2015-08-10 11:40:00,35.36,35.38,35.35,35.38,19046.0,31.2995,31.3172,31.2907,31.3172,19046.0
2015-08-10 11:45:00,35.38,35.38,35.35,35.36,35230.0,31.3172,31.3172,31.2907,31.2995,35230.0
2015-08-10 11:50:00,35.36,35.39,35.35,35.39,33393.0,31.2995,31.3261,31.2907,31.3261,33393.0
2015-08-10 11:55:00,35.39,35.39,35.37,35.38,14120.0,31.3261,31.3261,31.3084,31.3172,14120.0
2015-08-10 12:00:00,35.38,35.39,35.38,35.39,18210.0,31.3172,31.3261,31.3172,31.3261,18210.0
2015-08-10 12:05:00,35.39,35.41,35.37,35.41,92313.0,31.3261,31.3438,31.3084,31.3438,92313.0
2015-08-10 12:10:00,35.41,35.41,35.37,35.39,110103.0,31.3438,31.3438,31.3084,31.3261,110103.0
2015-08-10 12:15:00,35.39,35.4,35.36,35.37,52727.0,31.3261,31.3349,31.2995,31.3084,52727.0
2015-08-10 12:20:00,35.38,35.4,35.38,35.39,34657.0,31.3172,31.3349,31.3172,31.3261,34657.0
2015-08-10 12:25:00,35.39,35.4,35.38,35.4,39107.0,31.3261,31.3349,31.3172,31.3349,39107.0
2015-08-10 12:30:00,35.4,35.4,35.38,35.39,42091.0,31.3349,31.3349,31.3172,31.3261,42091.0
2015-08-10 12:35:00,35.39,35.4,35.38,35.4,17999.0,31.3261,31.3349,31.3172,31.3349,17999.0
2015-08-10 12:40:00,35.4,35.41,35.39,35.4,22765.0,31.3349,31.3438,31.3261,31.3349,22765.0
2015-08-10 12:45:00,35.4,35.44,35.39,35.44,26963.0,31.3349,31.3703,31.3261,31.3703,26963.0
2015-08-10 12:50:00,35.43,35.43,35.4,35.41,23922.0,31.3615,31.3615,31.3349,31.3438,23922.0
2015-08-10 12:55:00,35.41,35.41,35.4,35.4,29799.0,31.3438,31.3438,31.3349,31.3349,29799.0
2015-08-10 13:00:00,35.41,35.41,35.39,35.41,61821.0,31.3438,31.3438,31.3261,31.3438,61821.0
2015-08-10 13:05:00,35.41,35.43,35.4,35.42,47977.0,31.3438,31.3615,31.3349,31.3526,47977.0
2015-08-10 13:10:00,35.42,35.42,35.41,35.42,10141.0,31.3526,31.3526,31.3438,31.3526,10141.0
2015-08-10 13:15:00,35.42,35.42,35.4,35.41,19528.0,31.3526,31.3526,31.3349,31.3438,19528.0
2015-08-10 13:20:00,35.41,35.41,35.39,35.4,65859.0,31.3438,31.3438,31.3261,31.3349,65859.0
2015-08-10 13:25:00,35.4,35.4,35.39,35.4,18913.0,31.3349,31.3349,31.3261,31.3349,18913.0
2015-08-10 13:30:00,35.4,35.41,35.4,35.41,46529.0,31.3349,31.3438,31.3349,31.3438,46529.0
2015-08-10 13:35:00,35.41,35.41,35.39,35.4,42445.0,31.3438,31.3438,31.3261,31.3349,42445.0
2015-08-10 13:40:00,35.39,35.46,35.38,35.42,73155.0,31.3261,31.388,31.3172,31.3526,73155.0
2015-08-10 13:45:00,35.43,35.44,35.4,35.44,115660.0,31.3615,31.3703,31.3349,31.3703,115660.0
2015-08-10 13:50:00,35.44,35.44,35.42,35.43,54842.0,31.3703,31.3703,31.3526,31.3615,54842.0
2015-08-10 13:55:00,35.43,35.44,35.41,35.44,57120.0,31.3615,31.3703,31.3438,31.3703,57120.0
2015-08-10 14:00:00,35.44,35.44,35.42,35.44,78838.0,31.3703,31.3703,31.3526,31.3703,78838.0
2015-08-10 14:05:00,35.44,35.45,35.43,35.44,61567.0,31.3703,31.3792,31.3615,31.3703,61567.0
2015-08-10 14:10:00,35.44,35.44,35.41,35.44,107076.0,31.3703,31.3703,31.3438,31.3703,107076.0
2015-08-10 14:15:00,35.44,35.47,35.43,35.45,78831.0,31.3703,31.3969,31.3615,31.3792,78831.0
2015-08-10 14:20:00,35.45,35.45,35.43,35.44,42441.0,31.3792,31.3792,31.3615,31.3703,42441.0
2015-08-10 14:25:00,35.44,35.45,35.43,35.45,41083.0,31.3703,31.3792,31.3615,31.3792,41083.0
2015-08-10 14:30:00,35.45,35.47,35.45,35.47,41758.0,31.3792,31.3969,31.3792,31.3969,41758.0
2015-08-10 14:35:00,35.47,35.48,35.44,35.45,65883.0,31.3969,31.4057,31.3703,31.3792,65883.0
2015-08-10 14:40:00,35.45,35.47,35.44,35.45,416979.0,31.3792,31.3969,31.3703,31.3792,416979.0
2015-08-10 14:45:00,35.46,35.46,35.45,35.46,11464.0,31.388,31.388,31.3792,31.388,11464.0
2015-08-10 14:50:00,35.46,35.46,35.43,35.44,95672.0,31.388,31.388,31.3615,31.3703,95672.0
2015-08-10 14:55:00,35.44,35.45,35.42,35.44,29495.0,31.3703,31.3792,31.3526,31.3703,29495.0
2015-08-10 15:00:00,35.44,35.45,35.41,35.41,76892.0,31.3703,31.3792,31.3438,31.3438,76892.0
2015-08-10 15:05:00,35.42,35.43,35.41,35.43,33511.0,31.3526,31.3615,31.3438,31.3615,33511.0
2015-08-10 15:10:00,35.43,35.43,35.42,35.43,76992.0,31.3615,31.3615,31.3526,31.3615,76992.0
2015-08-10 15:15:00,35.43,35.45,35.42,35.45,49510.0,31.3615,31.3792,31.3526,31.3792,49510.0
2015-08-10 15:20:00,35.45,35.47,35.44,35.45,143514.0,31.3792,31.3969,31.3703,31.3792,143514.0
2015-08-10 15:25:00,35.46,35.47,35.45,35.47,50912.0,31.388,31.3969,31.3792,31.3969,50912.0
2015-08-10 15:30:00,35.46,35.47,35.44,35.46,99358.0,31.388,31.3969,31.3703,31.388,99358.0
2015-08-10 15:35:00,35.46,35.47,35.44,35.45,202352.0,31.388,31.3969,31.3703,31.3792,202352.0
2015-08-10 15:40:00,35.45,35.5,35.45,35.48,118759.0,31.3792,31.4234,31.3792,31.4057,118759.0
2015-08-10 15:45:00,35.48,35.5,35.44,35.45,171245.0,31.4057,31.4234,31.3703,31.3792,171245.0
2015-08-10 15:50:00,35.45,35.46,35.42,35.43,186370.0,31.3792,31.388,31.3526,31.3615,186370.0
2015-08-10 15:55:00,35.43,35.44,35.39,35.42,530680.0,31.3615,31.3703,31.3261,31.3526,530680.0
2015-08-11 09:30:00,34.66,34.88,34.58,34.75,159222.0,30.6799,30.8746,30.6091,30.7596,159222.0
2015-08-11 09:35:00,34.81,34.91,34.74,34.86,114716.0,30.8127,30.9012,30.7507,30.8569,114716.0
2015-08-11 09:40:00,34.86,34.96,34.81,34.89,101456.0,30.8569,30.9454,30.8127,30.8835,101456.0
2015-08-11 09:45:00,34.89,34.96,34.85,34.92,83169.0,30.8835,30.9454,30.8481,30.91,83169.0
2015-08-11 09:50:00,34.92,34.93,34.85,34.87,114993.0,30.91,30.9189,30.8481,30.8658,114993.0
2015-08-11 09:55:00,34.87,34.92,34.85,34.91,29623.0,30.8658,30.91,30.8481,30.9012,29623.0
2015-08-11 10:00:00,34.91,34.98,34.89,34.9,63786.0,30.9012,30.9631,30.8835,30.8923,63786.0
2015-08-11 10:05:00,34.89,34.94,34.88,34.91,42606.0,30.8835,30.9277,30.8746,30.9012,42606.0
2015-08-11 10:10:00,34.91,34.92,34.86,34.91,31179.0,30.9012,30.91,30.8569,30.9012,31179.0
2015-08-11 10:15:00,34.91,34.95,34.89,34.93,43599.0,30.9012,30.9366,30.8835,30.9189,43599.0
2015-08-11 10:20:00,34.93,34.98,34.92,34.95,59982.0,30.9189,30.9631,30.91,30.9366,59982.0
2015-08-11 10:25:00,34.95,35.01,34.94,34.96,49994.0,30.9366,30.9897,30.9277,30.9454,49994.0
2015-08-11 10:30:00,34.95,34.97,34.94,34.96,44603.0,30.9366,30.9543,30.9277,30.9454,44603.0
2015-08-11 10:35:00,34.96,34.97,34.92,34.97,61111.0,30.9454,30.9543,30.91,30.9543,61111.0
2015-08-11 10:40:00,34.96,35.02,34.96,34.98,37074.0,30.9454,30.9986,30.9454,30.9631,37074.0
2015-08-11 10:45:00,34.97,35.01,34.97,35.0,80946.0,30.9543,30.9897,30.9543,30.9808,80946.0
2015-08-11 10:50:00,35.0,35.02,34.97,35.02,36769.0,30.9808,30.9986,30.9543,30.9986,36769.0
2015-08-11 10:55:00,35.02,35.04,34.97,34.97,37610.0,30.9986,31.0163,30.9543,30.9543,37610.0
2015-08-11 11:00:00,34.97,34.99,34.93,34.94,42859.0,30.9543,30.972,30.9189,30.9277,42859.0
2015-08-11 11:05:00,34.94,34.94,34.85,34.88,51766.0,30.9277,30.9277,30.8481,30.8746,51766.0
2015-08-11 11:10:00,34.87,34.91,34.86,34.91,25566.0,30.8658,30.9012,30.8569,30.9012,25566.0
2015-08-11 11:15:00,34.91,34.91,34.85,34.85,24735.0,30.9012,30.9012,30.8481,30.8481,24735.0
2015-08-11 11:20:00,34.85,34.86,34.77,34.78,48220.0,30.8481,30.8569,30.7773,30.7861,48220.0
2015-08-11 11:25:00,34.77,34.78,34.73,34.73,104215.0,30.7773,30.7861,30.7419,30.7419,104215.0
2015-08-11 11:30:00,34.73,34.77,34.71,34.72,76452.0,30.7419,30.7773,30.7241,30.733,76452.0
2015-08-11 11:35:00,34.71,34.74,34.67,34.68,107798.0,30.7241,30.7507,30.6887,30.6976,107798.0
2015-08-11 11:40:00,34.67,34.67,34.64,34.65,47076.0,30.6887,30.6887,30.6622,30.671,47076.0
2015-08-11 11:45:00,34.65,34.66,34.58,34.59,49312.0,30.671,30.6799,30.6091,30.6179,49312.0
2015-08-11 11:50:00,34.59,34.62,34.57,34.59,34236.0,30.6179,30.6445,30.6002,30.6179,34236.0
2015-08-11 11:55:00,34.59,34.6,34.55,34.6,74782.0,30.6179,30.6268,30.5825,30.6268,74782.0
2015-08-11 12:00:00,34.59,34.61,34.56,34.58,47877.0,30.6179,30.6356,30.5914,30.6091,47877.0
2015-08-11 12:05:00,34.58,34.6,34.57,34.6,22238.0,30.6091,30.6268,30.6002,30.6268,22238.0
2015-08-11 12:10:00,34.6,34.63,34.59,34.59,45549.0,30.6268,30.6533,30.6179,30.6179,45549.0
2015-08-11 12:15:00,34.59,34.6,34.57,34.58,47691.0,30.6179,30.6268,30.6002,30.6091,47691.0
2015-08-11 12:20:00,34.58,34.59,34.54,34.55,47622.0,30.6091,30.6179,30.5737,30.5825,47622.0
2015-08-11 12:25:00,34.54,34.58,34.52,34.57,43725.0,30.5737,30.6091,30.556,30.6002,43725.0
2015-08-11 12:30:00,34.57,34.61,34.56,34.61,17091.0,30.6002,30.6356,30.5914,30.6356,17091.0
2015-08-11 12:35:00,34.62,34.62,34.56,34.57,21338.0,30.6445,30.6445,30.5914,30.6002,21338.0
2015-08-11 12:40:00,34.56,34.61,34.56,34.57,21595.0,30.5914,30.6356,30.5914,30.6002,21595.0
2015-08-11 12:45:00,34.57,34.6,34.56,34.59,24118.0,30.6002,30.6268,30.5914,30.6179,24118.0
2015-08-11 12:50:00,34.59,34.59,34.52,34.54,24854.0,30.6179,30.6179,30.556,30.5737,24854.0
2015-08-11 12:55:00,34.54,34.54,34.47,34.48,57097.0,30.5737,30.5737,30.5117,30.5206,57097.0
2015-08-11 13:00:00,34.48,34.5,34.46,34.48,36845.0,30.5206,30.5383,30.5029,30.5206,36845.0
2015-08-11 13:05:00,34.48,34.5,34.45,34.46,24682.0,30.5206,30.5383,30.494,30.5029,24682.0
2015-08-11 13:10:00,34.46,34.46,34.42,34.44,43993.0,30.5029,30.5029,30.4675,30.4852,43993.0
2015-08-11 13:15:00,34.45,34.45,34.43,34.45,18801.0,30.494,30.494,30.4763,30.494,18801.0
2015-08-11 13:20:00,34.46,34.48,34.42,34.47,35510.0,30.5029,30.5206,30.4675,30.5117,35510.0
2015-08-11 13:25:00,34.47,34.5,34.46,34.48,55796.0,30.5117,30.5383,30.5029,30.5206,55796.0
2015-08-11 13:30:00,34.48,34.51,34.46,34.5,17537.0,30.5206,30.5471,30.5029,30.5383,17537.0
2015-08-11 13:35:00,34.51,34.56,34.5,34.56,18238.0,30.5471,30.5914,30.5383,30.5914,18238.0
2015-08-11 13:40:00,34.56,34.56,34.52,34.52,17485.0,30.5914,30.5914,30.556,30.556,17485.0
2015-08-11 13:45:00,34.52,34.54,34.5,34.5,30245.0,30.556,30.5737,30.5383,30.5383,30245.0
2015-08-11 13:50:00,34.5,34.53,34.49,34.53,32006.0,30.5383,30.5648,30.5294,30.5648,32006.0
2015-08-11 13:55:00,34.52,34.53,34.52,34.52,43313.0,30.556,30.5648,30.556,30.556,43313.0
2015-08-11 14:00:00,34.52,34.56,34.52,34.54,70015.0,30.556,30.5914,30.556,30.5737,70015.0
2015-08-11 14:05:00,34.54,34.58,34.54,34.57,47735.0,30.5737,30.6091,30.5737,30.6002,47735.0
2015-08-11 14:10:00,34.57,34.58,34.52,34.52,67130.0,30.6002,30.6091,30.556,30.556,67130.0
2015-08-11 14:15:00,34.52,34.53,34.49,34.5,49936.0,30.556,30.5648,30.5294,30.5383,49936.0
2015-08-11 14:20:00,34.51,34.54,34.5,34.53,47784.0,30.5471,30.5737,30.5383,30.5648,47784.0
2015-08-11 14:25:00,34.53,34.58,34.51,34.56,36801.0,30.5648,30.6091,30.5471,30.5914,36801.0
2015-08-11 14:30:00,34.56,34.58,34.54,34.54,33625.0,30.5914,30.6091,30.5737,30.5737,33625.0
2015-08-11 14:35:00,34.54,34.56,34.52,34.55,45748.0,30.5737,30.5914,30.556,30.5825,45748.0
2015-08-11 14:40:00,34.54,34.59,34.54,34.59,40664.0,30.5737,30.6179,30.5737,30.6179,40664.0
2015-08-11 14:45:00,34.59,34.61,34.57,34.58,36051.0,30.6179,30.6356,30.6002,30.6091,36051.0
2015-08-11 14:50:00,34.58,34.62,34.57,34.62,66838.0,30.6091,30.6445,30.6002,30.6445,66838.0
2015-08-11 14:55:00,34.62,34.66,34.61,34.63,60614.0,30.6445,30.6799,30.6356,30.6533,60614.0
2015-08-11 15:00:00,34.63,34.67,34.63,34.65,54843.0,30.6533,30.6887,30.6533,30.671,54843.0
2015-08-11 15:05:00,34.66,34.66,34.62,34.65,52115.0,30.6799,30.6799,30.6445,30.671,52115.0
2015-08-11 15:10:00,34.65,34.72,34.63,34.72,54091.0,30.671,30.733,30.6533,30.733,54091.0
2015-08-11 15:15:00,34.72,34.75,34.7,34.75,89922.0,30.733,30.7596,30.7153,30.7596,89922.0
2015-08-11 15:20:00,34.74,34.75,34.71,34.73,65687.0,30.7507,30.7596,30.7241,30.7419,65687.0
2015-08-11 15:25:00,34.73,34.75,34.72,34.75,45679.0,30.7419,30.7596,30.733,30.7596,45679.0
2015-08-11 15:30:00,34.75,34.78,34.74,34.77,63929.0,30.7596,30.7861,30.7507,30.7773,63929.0
2015-08-11 15:35:00,34.77,34.81,34.75,34.81,72259.0,30.7773,30.8127,30.7596,30.8127,72259.0
2015-08-11 15:40:00,34.81,34.82,34.77,34.8,76712.0,30.8127,30.8215,30.7773,30.8038,76712.0
2015-08-11 15:45:00,34.8,34.8,34.74,34.75,119222.0,30.8038,30.8038,30.7507,30.7596,119222.0
2015-08-11 15:50:00,34.75,34.8,34.74,34.78,100182.0,30.7596,30.8038,30.7507,30.7861,100182.0
2015-08-11 15:55:00,34.78,34.78,34.74,34.75,328880.0,30.7861,30.7861,30.7507,30.7596,328880.0
2015-08-12 09:30:00,34.32,34.33,33.92,33.98,240658.0,30.3789,30.3878,30.0249,30.078,240658.0
2015-08-12 09:35:00,33.98,33.99,33.84,33.92,170550.0,30.078,30.0868,29.9541,30.0249,170550.0
2015-08-12 09:40:00,33.92,33.96,33.79,33.8,228469.0,30.0249,30.0603,29.9098,29.9186,228469.0
2015-08-12 09:45:00,33.8,33.87,33.57,33.57,389398.0,29.9186,29.9806,29.7151,29.7151,389398.0
2015-08-12 09:50:00,33.57,33.57,33.45,33.52,320529.0,29.7151,29.7151,29.6088,29.6708,320529.0
2015-08-12 09:55:00,33.52,33.58,33.45,33.45,119302.0,29.6708,29.7239,29.6088,29.6088,119302.0
2015-08-12 10:00:00,33.45,33.45,33.2,33.31,287387.0,29.6088,29.6088,29.3875,29.4849,287387.0
2015-08-12 10:05:00,33.31,33.33,33.11,33.13,328069.0,29.4849,29.5026,29.3079,29.3256,328069.0
2015-08-12 10:10:00,33.13,33.18,33.01,33.03,316207.0,29.3256,29.3698,29.2194,29.2371,316207.0
2015-08-12 10:15:00,33.03,33.16,33.01,33.11,260840.0,29.2371,29.3521,29.2194,29.3079,260840.0
2015-08-12 10:20:00,33.11,33.2,33.06,33.06,212937.0,29.3079,29.3875,29.2636,29.2636,212937.0
2015-08-12 10:25:00,33.06,33.25,33.04,33.24,120470.0,29.2636,29.4318,29.2459,29.423,120470.0
2015-08-12 10:30:00,33.24,33.38,33.23,33.38,114764.0,29.423,29.5469,29.4141,29.5469,114764.0
2015-08-12 10:35:00,33.38,33.47,33.37,33.45,110585.0,29.5469,29.6265,29.538,29.6088,110585.0
2015-08-12 10:40:00,33.45,33.48,33.43,33.45,106335.0,29.6088,29.6354,29.5911,29.6088,106335.0
2015-08-12 10:45:00,33.45,33.48,33.38,33.43,127320.0,29.6088,29.6354,29.5469,29.5911,127320.0
2015-08-12 10:50:00,33.43,33.45,33.36,33.37,89431.0,29.5911,29.6088,29.5292,29.538,89431.0
2015-08-12 10:55:00,33.37,33.38,33.27,33.29,141431.0,29.538,29.5469,29.4495,29.4672,141431.0
2015-08-12 11:00:00,33.29,33.3,33.24,33.28,117112.0,29.4672,29.4761,29.423,29.4584,117112.0
2015-08-12 11:05:00,33.28,33.3,33.25,33.26,72493.0,29.4584,29.4761,29.4318,29.4407,72493.0
2015-08-12 11:10:00,33.25,33.3,33.21,33.24,90714.0,29.4318,29.4761,29.3964,29.423,90714.0
2015-08-12 11:15:00,33.25,33.28,33.23,33.27,42444.0,29.4318,29.4584,29.4141,29.4495,42444.0
2015-08-12 11:20:00,33.26,33.32,33.25,33.27,73912.0,29.4407,29.4938,29.4318,29.4495,73912.0
2015-08-12 11:25:00,33.27,33.31,33.26,33.31,43293.0,29.4495,29.4849,29.4407,29.4849,43293.0
2015-08-12 11:30:00,33.3,33.31,33.25,33.27,61438.0,29.4761,29.4849,29.4318,29.4495,61438.0
2015-08-12 11:35:00,33.27,33.29,33.25,33.27,35349.0,29.4495,29.4672,29.4318,29.4495,35349.0
2015-08-12 11:40:00,33.27,33.3,33.25,33.25,102071.0,29.4495,29.4761,29.4318,29.4318,102071.0
2015-08-12 11:45:00,33.26,33.26,33.19,33.19,68303.0,29.4407,29.4407,29.3787,29.3787,68303.0
2015-08-12 11:50:00,33.19,33.19,33.12,33.12,56675.0,29.3787,29.3787,29.3167,29.3167,56675.0
2015-08-12 11:55:00,33.13,33.17,33.11,33.14,101114.0,29.3256,29.361,29.3079,29.3344,101114.0
2015-08-12 12:00:00,33.14,33.14,33.09,33.09,113671.0,29.3344,29.3344,29.2902,29.2902,113671.0
2015-08-12 12:05:00,33.1,33.15,33.09,33.15,46079.0,29.299,29.3433,29.2902,29.3433,46079.0
2015-08-12 12:10:00,33.15,33.19,33.14,33.18,72699.0,29.3433,29.3787,29.3344,29.3698,72699.0
2015-08-12 12:15:00,33.18,33.2,33.13,33.16,93833.0,29.3698,29.3875,29.3256,29.3521,93833.0
2015-08-12 12:20:00,33.16,33.21,33.16,33.19,42876.0,29.3521,29.3964,29.3521,29.3787,42876.0
2015-08-12 12:25:00,33.19,33.24,33.17,33.22,101213.0,29.3787,29.423,29.361,29.4053,101213.0
2015-08-12 12:30:00,33.23,33.3,33.22,33.3,59109.0,29.4141,29.4761,29.4053,29.4761,59109.0
2015-08-12 12:35:00,33.3,33.33,33.28,33.33,47766.0,29.4761,29.5026,29.4584,29.5026,47766.0
2015-08-12 12:40:00,33.33,33.38,33.32,33.36,47394.0,29.5026,29.5469,29.4938,29.5292,47394.0
2015-08-12 12:45:00,33.36,33.36,33.3,33.3,49800.0,29.5292,29.5292,29.4761,29.4761,49800.0
2015-08-12 12:50:00,33.3,33.31,33.28,33.3,37294.0,29.4761,29.4849,29.4584,29.4761,37294.0
2015-08-12 12:55:00,33.29,33.33,33.27,33.33,106837.0,29.4672,29.5026,29.4495,29.5026,106837.0
2015-08-12 13:00:00,33.33,33.41,33.32,33.4,89917.0,29.5026,29.5734,29.4938,29.5646,89917.0
2015-08-12 13:05:00,33.39,33.43,33.38,33.41,47720.0,29.5557,29.5911,29.5469,29.5734,47720.0
2015-08-12 13:10:00,33.41,33.44,33.4,33.43,57057.0,29.5734,29.6,29.5646,29.5911,57057.0
2015-08-12 13:15:00,33.43,33.51,33.43,33.51,61887.0,29.5911,29.6619,29.5911,29.6619,61887.0
2015-08-12 13:20:00,33.51,33.54,33.5,33.54,53817.0,29.6619,29.6885,29.6531,29.6885,53817.0
2015-08-12 13:25:00,33.53,33.54,33.49,33.49,49507.0,29.6797,29.6885,29.6442,29.6442,49507.0
2015-08-12 13:30:00,33.49,33.52,33.48,33.5,56678.0,29.6442,29.6708,29.6354,29.6531,56678.0
2015-08-12 13:35:00,33.5,33.53,33.46,33.48,148710.0,29.6531,29.6797,29.6177,29.6354,148710.0
2015-08-12 13:40:00,33.48,33.49,33.43,33.44,84581.0,29.6354,29.6442,29.5911,29.6,84581.0
2015-08-12 13:45:00,33.44,33.55,33.43,33.55,130414.0,29.6,29.6974,29.5911,29.6974,130414.0
2015-08-12 13:50:00,33.54,33.6,33.52,33.6,101117.0,29.6885,29.7416,29.6708,29.7416,101117.0
2015-08-12 13:55:00,33.6,33.67,33.6,33.65,100015.0,29.7416,29.8036,29.7416,29.7859,100015.0
2015-08-12 14:00:00,33.65,33.65,33.55,33.56,68622.0,29.7859,29.7859,29.6974,29.7062,68622.0
2015-08-12 14:05:00,33.56,33.58,33.53,33.58,119313.0,29.7062,29.7239,29.6797,29.7239,119313.0
2015-08-12 14:10:00,33.58,33.64,33.58,33.61,73031.0,29.7239,29.777,29.7239,29.7505,73031.0
2015-08-12 14:15:00,33.61,33.61,33.58,33.59,85094.0,29.7505,29.7505,29.7239,29.7328,85094.0
2015-08-12 14:20:00,33.58,33.58,33.51,33.52,89838.0,29.7239,29.7239,29.6619,29.6708,89838.0
2015-08-12 14:25:00,33.52,33.53,33.47,33.48,66382.0,29.6708,29.6797,29.6265,29.6354,66382.0
2015-08-12 14:30:00,33.5,33.53,33.45,33.45,75189.0,29.6531,29.6797,29.6088,29.6088,75189.0
2015-08-12 14:35:00,33.45,33.57,33.45,33.55,107444.0,29.6088,29.7151,29.6088,29.6974,107444.0
2015-08-12 14:40:00,33.55,33.57,33.54,33.57,41555.0,29.6974,29.7151,29.6885,29.7151,41555.0
2015-08-12 14:45:00,33.57,33.63,33.56,33.61,100864.0,29.7151,29.7682,29.7062,29.7505,100864.0
2015-08-12 14:50:00,33.61,33.63,33.58,33.63,157184.0,29.7505,29.7682,29.7239,29.7682,157184.0
2015-08-12 14:55:00,33.63,33.7,33.62,33.7,228022.0,29.7682,29.8301,29.7593,29.8301,228022.0
2015-08-12 15:00:00,33.7,33.73,33.69,33.7,99355.0,29.8301,29.8567,29.8213,29.8301,99355.0
2015-08-12 15:05:00,33.7,33.74,33.69,33.73,70114.0,29.8301,29.8655,29.8213,29.8567,70114.0
2015-08-12 15:10:00,33.73,33.74,33.68,33.69,73854.0,29.8567,29.8655,29.8124,29.8213,73854.0
2015-08-12 15:15:00,33.69,33.71,33.67,33.69,85197.0,29.8213,29.839,29.8036,29.8213,85197.0
2015-08-12 15:20:00,33.68,33.79,33.68,33.79,149528.0,29.8124,29.9098,29.8124,29.9098,149528.0
2015-08-12 15:25:00,33.79,33.82,33.77,33.82,150022.0,29.9098,29.9364,29.8921,29.9364,150022.0
2015-08-12 15:30:00,33.82,33.9,33.81,33.9,147166.0,29.9364,30.0072,29.9275,30.0072,147166.0
2015-08-12 15:35:00,33.9,33.91,33.85,33.86,216810.0,30.0072,30.016,29.9629,29.9718,216810.0
2015-08-12 15:40:00,33.86,33.86,33.83,33.86,208020.0,29.9718,29.9718,29.9452,29.9718,208020.0
2015-08-12 15:45:00,33.85,33.86,33.81,33.83,274577.0,29.9629,29.9718,29.9275,29.9452,274577.0
2015-08-12 15:50:00,33.82,33.85,33.8,33.82,278049.0,29.9364,29.9629,29.9186,29.9364,278049.0
2015-08-12 15:55:00,33.83,33.85,33.81,33.84,378049.0,29.9452,29.9629,29.9275,29.9541,378049.0
2015-08-13 09:30:00,33.99,34.17,33.87,34.17,118453.0,30.0868,30.2462,29.9806,30.2462,118453.0
2015-08-13 09:35:00,34.15,34.16,33.92,33.95,78388.0,30.2285,30.2373,30.0249,30.0514,78388.0
2015-08-13 09:40:00,33.94,34.0,33.85,33.96,153648.0,30.0426,30.0957,29.9629,30.0603,153648.0
2015-08-13 09:45:00,33.97,34.01,33.86,33.86,81279.0,30.0691,30.1045,29.9718,29.9718,81279.0
2015-08-13 09:50:00,33.86,33.94,33.84,33.92,149220.0,29.9718,30.0426,29.9541,30.0249,149220.0
2015-08-13 09:55:00,33.92,33.92,33.84,33.9,59761.0,30.0249,30.0249,29.9541,30.0072,59761.0
2015-08-13 10:00:00,33.89,33.89,33.73,33.73,59824.0,29.9983,29.9983,29.8567,29.8567,59824.0
2015-08-13 10:05:00,33.74,33.75,33.67,33.75,141405.0,29.8655,29.8744,29.8036,29.8744,141405.0
2015-08-13 10:10:00,33.75,33.77,33.7,33.72,167514.0,29.8744,29.8921,29.8301,29.8478,167514.0
2015-08-13 10:15:00,33.72,33.75,33.69,33.72,45588.0,29.8478,29.8744,29.8213,29.8478,45588.0
2015-08-13 10:20:00,33.71,33.78,33.7,33.78,35582.0,29.839,29.9009,29.8301,29.9009,35582.0
2015-08-13 10:25:00,33.78,33.87,33.78,33.87,41622.0,29.9009,29.9806,29.9009,29.9806,41622.0
2015-08-13 10:30:00,33.87,33.88,33.8,33.84,58594.0,29.9806,29.9895,29.9186,29.9541,58594.0
2015-08-13 10:35:00,33.85,33.93,33.85,33.92,108956.0,29.9629,30.0337,29.9629,30.0249,108956.0
2015-08-13 10:40:00,33.94,33.99,33.93,33.98,130826.0,30.0426,30.0868,30.0337,30.078,130826.0
2015-08-13 10:45:00,33.99,34.04,33.98,33.99,127341.0,30.0868,30.1311,30.078,30.0868,127341.0
2015-08-13 10:50:00,33.98,34.02,33.97,33.97,112643.0,30.078,30.1134,30.0691,30.0691,112643.0
2015-08-13 10:55:00,33.97,33.98,33.83,33.83,119211.0,30.0691,30.078,29.9452,29.9452,119211.0
2015-08-13 11:00:00,33.83,33.84,33.75,33.77,108470.0,29.9452,29.9541,29.8744,29.8921,108470.0
2015-08-13 11:05:00,33.78,33.79,33.75,33.77,21368.0,29.9009,29.9098,29.8744,29.8921,21368.0
2015-08-13 11:10:00,33.76,33.82,33.75,33.79,22044.0,29.8832,29.9364,29.8744,29.9098,22044.0
2015-08-13 11:15:00,33.79,33.87,33.79,33.86,19643.0,29.9098,29.9806,29.9098,29.9718,19643.0
2015-08-13 11:20:00,33.86,33.87,33.79,33.81,19481.0,29.9718,29.9806,29.9098,29.9275,19481.0
2015-08-13 11:25:00,33.8,33.83,33.79,33.8,16474.0,29.9186,29.9452,29.9098,29.9186,16474.0
2015-08-13 11:30:00,33.81,33.83,33.79,33.81,20629.0,29.9275,29.9452,29.9098,29.9275,20629.0
2015-08-13 11:35:00,33.8,33.82,33.8,33.8,7708.0,29.9186,29.9364,29.9186,29.9186,7708.0
2015-08-13 11:40:00,33.8,33.83,33.79,33.82,17114.0,29.9186,29.9452,29.9098,29.9364,17114.0
2015-08-13 11:45:00,33.82,33.9,33.81,33.89,18980.0,29.9364,30.0072,29.9275,29.9983,18980.0
2015-08-13 11:50:00,33.9,33.92,33.88,33.91,22018.0,30.0072,30.0249,29.9895,30.016,22018.0
2015-08-13 11:55:00,33.9,33.94,33.89,33.94,54954.0,30.0072,30.0426,29.9983,30.0426,54954.0
2015-08-13 12:00:00,33.94,33.99,33.93,33.99,26380.0,30.0426,30.0868,30.0337,30.0868,26380.0
2015-08-13 12:05:00,33.99,34.01,33.99,33.99,15607.0,30.0868,30.1045,30.0868,30.0868,15607.0
2015-08-13 12:10:00,33.99,34.03,33.99,34.02,7865.0,30.0868,30.1222,30.0868,30.1134,7865.0
2015-08-13 12:15:00,34.01,34.02,33.99,34.0,19823.0,30.1045,30.1134,30.0868,30.0957,19823.0
2015-08-13 12:20:00,34.0,34.01,33.98,33.98,27550.0,30.0957,30.1045,30.078,30.078,27550.0
2015-08-13 12:25:00,33.98,34.04,33.98,34.03,20101.0,30.078,30.1311,30.078,30.1222,20101.0
2015-08-13 12:30:00,34.03,34.05,34.02,34.05,34414.0,30.1222,30.1399,30.1134,30.1399,34414.0
2015-08-13 12:35:00,34.04,34.04,34.0,34.04,46215.0,30.1311,30.1311,30.0957,30.1311,46215.0
2015-08-13 12:40:00,34.04,34.04,33.97,34.0,46237.0,30.1311,30.1311,30.0691,30.0957,46237.0
2015-08-13 12:45:00,34.0,34.04,34.0,34.04,5626.0,30.0957,30.1311,30.0957,30.1311,5626.0
2015-08-13 12:50:00,34.04,34.06,34.02,34.05,36762.0,30.1311,30.1488,30.1134,30.1399,36762.0
2015-08-13 12:55:00,34.05,34.06,34.02,34.04,71115.0,30.1399,30.1488,30.1134,30.1311,71115.0
2015-08-13 13:00:00,34.04,34.11,34.04,34.11,20296.0,30.1311,30.193,30.1311,30.193,20296.0
2015-08-13 13:05:00,34.11,34.13,34.08,34.09,28047.0,30.193,30.2108,30.1665,30.1753,28047.0
2015-08-13 13:10:00,34.09,34.14,34.09,34.14,11359.0,30.1753,30.2196,30.1753,30.2196,11359.0
2015-08-13 13:15:00,34.14,34.15,34.1,34.11,32777.0,30.2196,30.2285,30.1842,30.193,32777.0
2015-08-13 13:20:00,34.12,34.15,34.11,34.12,20100.0,30.2019,30.2285,30.193,30.2019,20100.0
2015-08-13 13:25:00,34.11,34.12,34.09,34.12,20188.0,30.193,30.2019,30.1753,30.2019,20188.0
2015-08-13 13:30:00,34.12,34.14,34.11,34.12,17519.0,30.2019,30.2196,30.193,30.2019,17519.0
2015-08-13 13:35:00,34.13,34.14,34.11,34.14,14986.0,30.2108,30.2196,30.193,30.2196,14986.0
2015-08-13 13:40:00,34.14,34.14,34.12,34.13,21879.0,30.2196,30.2196,30.2019,30.2108,21879.0
2015-08-13 13:45:00,34.12,34.16,34.12,34.15,24693.0,30.2019,30.2373,30.2019,30.2285,24693.0
2015-08-13 13:50:00,34.14,34.15,34.07,34.1,35857.0,30.2196,30.2285,30.1576,30.1842,35857.0
2015-08-13 13:55:00,34.1,34.13,34.09,34.12,24323.0,30.1842,30.2108,30.1753,30.2019,24323.0
2015-08-13 14:00:00,34.12,34.15,34.08,34.13,26835.0,30.2019,30.2285,30.1665,30.2108,26835.0
2015-08-13 14:05:00,34.14,34.15,34.13,34.15,9850.0,30.2196,30.2285,30.2108,30.2285,9850.0
2015-08-13 14:10:00,34.15,34.17,34.15,34.16,13177.0,30.2285,30.2462,30.2285,30.2373,13177.0
2015-08-13 14:15:00,34.16,34.17,34.11,34.14,44253.0,30.2373,30.2462,30.193,30.2196,44253.0
2015-08-13 14:20:00,34.14,34.17,34.13,34.16,17282.0,30.2196,30.2462,30.2108,30.2373,17282.0
2015-08-13 14:25:00,34.16,34.18,34.15,34.16,13708.0,30.2373,30.255,30.2285,30.2373,13708.0
2015-08-13 14:30:00,34.16,34.19,34.15,34.18,22871.0,30.2373,30.2639,30.2285,30.255,22871.0
2015-08-13 14:35:00,34.17,34.2,34.17,34.17,17849.0,30.2462,30.2727,30.2462,30.2462,17849.0
2015-08-13 14:40:00,34.17,34.18,34.15,34.15,28829.0,30.2462,30.255,30.2285,30.2285,28829.0
2015-08-13 14:45:00,34.15,34.18,34.14,34.18,42773.0,30.2285,30.255,30.2196,30.255,42773.0
2015-08-13 14:50:00,34.18,34.19,34.17,34.19,29890.0,30.255,30.2639,30.2462,30.2639,29890.0
2015-08-13 14:55:00,34.19,34.2,34.18,34.19,12228.0,30.2639,30.2727,30.255,30.2639,12228.0
2015-08-13 15:00:00,34.18,34.19,34.14,34.15,49803.0,30.255,30.2639,30.2196,30.2285,49803.0
2015-08-13 15:05:00,34.14,34.15,34.12,34.14,43626.0,30.2196,30.2285,30.2019,30.2196,43626.0
2015-08-13 15:10:00,34.13,34.16,34.1,34.16,42095.0,30.2108,30.2373,30.1842,30.2373,42095.0
2015-08-13 15:15:00,34.15,34.17,34.13,34.17,68357.0,30.2285,30.2462,30.2108,30.2462,68357.0
2015-08-13 15:20:00,34.16,34.18,34.11,34.12,66932.0,30.2373,30.255,30.193,30.2019,66932.0
2015-08-13 15:25:00,34.12,34.13,34.09,34.1,35907.0,30.2019,30.2108,30.1753,30.1842,35907.0
2015-08-13 15:30:00,34.1,34.11,34.03,34.06,42672.0,30.1842,30.193,30.1222,30.1488,42672.0
2015-08-13 15:35:00,34.06,34.07,34.01,34.05,62678.0,30.1488,30.1576,30.1045,30.1399,62678.0
2015-08-13 15:40:00,34.06,34.08,34.0,34.02,48958.0,30.1488,30.1665,30.0957,30.1134,48958.0
2015-08-13 15:45:00,34.02,34.08,34.02,34.05,88800.0,30.1134,30.1665,30.1134,30.1399,88800.0
2015-08-13 15:50:00,34.05,34.07,34.03,34.06,97063.0,30.1399,30.1576,30.1222,30.1488,97063.0
2015-08-13 15:55:00,34.07,34.08,34.03,34.05,136067.0,30.1576,30.1665,30.1222,30.1399,136067.0
2015-08-14 09:30:00,34.01,34.14,33.94,34.0,87169.0,30.1045,30.2196,30.0426,30.0957,87169.0
2015-08-14 09:35:00,33.97,34.1,33.95,34.04,72661.0,30.0691,30.1842,30.0514,30.1311,72661.0
2015-08-14 09:40:00,34.04,34.17,33.99,34.14,82479.0,30.1311,30.2462,30.0868,30.2196,82479.0
2015-08-14 09:45:00,34.12,34.14,34.07,34.13,48570.0,30.2019,30.2196,30.1576,30.2108,48570.0
2015-08-14 09:50:00,34.13,34.23,34.13,34.19,58465.0,30.2108,30.2993,30.2108,30.2639,58465.0
2015-08-14 09:55:00,34.19,34.2,34.08,34.08,29175.0,30.2639,30.2727,30.1665,30.1665,29175.0
2015-08-14 10:00:00,34.06,34.13,34.06,34.1,43868.0,30.1488,30.2108,30.1488,30.1842,43868.0
2015-08-14 10:05:00,34.1,34.12,34.0,34.03,52542.0,30.1842,30.2019,30.0957,30.1222,52542.0
2015-08-14 10:10:00,34.04,34.06,33.99,34.02,27520.0,30.1311,30.1488,30.0868,30.1134,27520.0
2015-08-14 10:15:00,34.02,34.07,34.0,34.07,16091.0,30.1134,30.1576,30.0957,30.1576,16091.0
2015-08-14 10:20:00,34.07,34.08,34.03,34.06,33765.0,30.1576,30.1665,30.1222,30.1488,33765.0
2015-08-14 10:25:00,34.07,34.07,34.02,34.03,62766.0,30.1576,30.1576,30.1134,30.1222,62766.0
2015-08-14 10:30:00,34.04,34.08,34.03,34.05,42236.0,30.1311,30.1665,30.1222,30.1399,42236.0
2015-08-14 10:35:00,34.05,34.07,34.02,34.06,26846.0,30.1399,30.1576,30.1134,30.1488,26846.0
2015-08-14 10:40:00,34.06,34.08,34.02,34.03,32451.0,30.1488,30.1665,30.1134,30.1222,32451.0
2015-08-14 10:45:00,34.03,34.06,33.99,34.04,329782.0,30.1222,30.1488,30.0868,30.1311,329782.0
2015-08-14 10:50:00,34.04,34.06,34.03,34.05,151240.0,30.1311,30.1488,30.1222,30.1399,151240.0
2015-08-14 10:55:00,34.05,34.07,34.04,34.05,44772.0,30.1399,30.1576,30.1311,30.1399,44772.0
2015-08-14 11:00:00,34.04,34.06,34.03,34.05,22080.0,30.1311,30.1488,30.1222,30.1399,22080.0
2015-08-14 11:05:00,34.04,34.05,34.01,34.02,26903.0,30.1311,30.1399,30.1045,30.1134,26903.0
2015-08-14 11:10:00,34.02,34.03,34.0,34.0,33142.0,30.1134,30.1222,30.0957,30.0957,33142.0
2015-08-14 11:15:00,34.0,34.03,33.94,33.95,27384.0,30.0957,30.1222,30.0426,30.0514,27384.0
2015-08-14 11:20:00,33.96,34.0,33.95,33.99,15888.0,30.0603,30.0957,30.0514,30.0868,15888.0
2015-08-14 11:25:00,34.0,34.04,34.0,34.03,31019.0,30.0957,30.1311,30.0957,30.1222,31019.0
2015-08-14 11:30:00,34.04,34.06,34.03,34.05,36189.0,30.1311,30.1488,30.1222,30.1399,36189.0
2015-08-14 11:35:00,34.05,34.12,34.04,34.12,24535.0,30.1399,30.2019,30.1311,30.2019,24535.0
2015-08-14 11:40:00,34.13,34.19,34.11,34.17,48295.0,30.2108,30.2639,30.193,30.2462,48295.0
2015-08-14 11:45:00,34.16,34.17,34.14,34.16,24217.0,30.2373,30.2462,30.2196,30.2373,24217.0
2015-08-14 11:50:00,34.16,34.17,34.15,34.15,12255.0,30.2373,30.2462,30.2285,30.2285,12255.0
2015-08-14 11:55:00,34.16,34.17,34.15,34.16,9879.0,30.2373,30.2462,30.2285,30.2373,9879.0
2015-08-14 12:00:00,34.16,34.18,34.15,34.17,21072.0,30.2373,30.255,30.2285,30.2462,21072.0
2015-08-14 12:05:00,34.18,34.19,34.17,34.18,43163.0,30.255,30.2639,30.2462,30.255,43163.0
2015-08-14 12:10:00,34.17,34.18,34.13,34.14,26997.0,30.2462,30.255,30.2108,30.2196,26997.0
2015-08-14 12:15:00,34.14,34.16,34.14,34.15,5866.0,30.2196,30.2373,30.2196,30.2285,5866.0
2015-08-14 12:20:00,34.15,34.16,34.13,34.16,13475.0,30.2285,30.2373,30.2108,30.2373,13475.0
2015-08-14 12:25:00,34.16,34.2,34.16,34.19,27205.0,30.2373,30.2727,30.2373,30.2639,27205.0
2015-08-14 12:30:00,34.18,34.2,34.18,34.2,12058.0,30.255,30.2727,30.255,30.2727,12058.0
2015-08-14 12:35:00,34.2,34.2,34.16,34.16,10413.0,30.2727,30.2727,30.2373,30.2373,10413.0
2015-08-14 12:40:00,34.16,34.16,34.11,34.11,34418.0,30.2373,30.2373,30.193,30.193,34418.0
2015-08-14 12:45:00,34.11,34.11,34.08,34.1,13335.0,30.193,30.193,30.1665,30.1842,13335.0
2015-08-14 12:50:00,34.09,34.09,34.07,34.09,5011.0,30.1753,30.1753,30.1576,30.1753,5011.0
2015-08-14 12:55:00,34.09,34.12,34.07,34.11,7935.0,30.1753,30.2019,30.1576,30.193,7935.0
2015-08-14 13:00:00,34.11,34.12,34.09,34.11,11022.0,30.193,30.2019,30.1753,30.193,11022.0
2015-08-14 13:05:00,34.12,34.13,34.12,34.13,6410.0,30.2019,30.2108,30.2019,30.2108,6410.0
2015-08-14 13:10:00,34.13,34.18,34.12,34.17,13353.0,30.2108,30.255,30.2019,30.2462,13353.0
2015-08-14 13:15:00,34.18,34.22,34.18,34.21,12015.0,30.255,30.2904,30.255,30.2816,12015.0
2015-08-14 13:20:00,34.2,34.22,34.19,34.2,38370.0,30.2727,30.2904,30.2639,30.2727,38370.0
2015-08-14 13:25:00,34.2,34.21,34.19,34.2,9506.0,30.2727,30.2816,30.2639,30.2727,9506.0
2015-08-14 13:30:00,34.2,34.23,34.19,34.21,8309.0,30.2727,30.2993,30.2639,30.2816,8309.0
2015-08-14 13:35:00,34.21,34.22,34.18,34.19,11570.0,30.2816,30.2904,30.255,30.2639,11570.0
2015-08-14 13:40:00,34.19,34.19,34.18,34.19,3301.0,30.2639,30.2639,30.255,30.2639,3301.0
2015-08-14 13:45:00,34.18,34.18,34.12,34.13,15675.0,30.255,30.255,30.2019,30.2108,15675.0
2015-08-14 13:50:00,34.12,34.16,34.11,34.14,50647.0,30.2019,30.2373,30.193,30.2196,50647.0
2015-08-14 13:55:00,34.14,34.16,34.12,34.16,55270.0,30.2196,30.2373,30.2019,30.2373,55270.0
2015-08-14 14:00:00,34.16,34.19,34.15,34.18,9797.0,30.2373,30.2639,30.2285,30.255,9797.0
2015-08-14 14:05:00,34.19,34.19,34.15,34.18,13083.0,30.2639,30.2639,30.2285,30.255,13083.0
2015-08-14 14:10:00,34.18,34.22,34.18,34.22,16051.0,30.255,30.2904,30.255,30.2904,16051.0
2015-08-14 14:15:00,34.22,34.22,34.19,34.2,7163.0,30.2904,30.2904,30.2639,30.2727,7163.0
2015-08-14 14:20:00,34.2,34.23,34.19,34.21,17224.0,30.2727,30.2993,30.2639,30.2816,17224.0
2015-08-14 14:25:00,34.21,34.23,34.19,34.2,16345.0,30.2816,30.2993,30.2639,30.2727,16345.0
2015-08-14 14:30:00,34.19,34.22,34.17,34.21,13267.0,30.2639,30.2904,30.2462,30.2816,13267.0
2015-08-14 14:35:00,34.22,34.22,34.18,34.22,18752.0,30.2904,30.2904,30.255,30.2904,18752.0
2015-08-14 14:40:00,34.21,34.23,34.2,34.2,15753.0,30.2816,30.2993,30.2727,30.2727,15753.0
2015-08-14 14:45:00,34.2,34.22,34.2,34.22,8563.0,30.2727,30.2904,30.2727,30.2904,8563.0
2015-08-14 14:50:00,34.22,34.23,34.2,34.2,11544.0,30.2904,30.2993,30.2727,30.2727,11544.0
2015-08-14 14:55:00,34.2,34.21,34.2,34.2,5233.0,30.2727,30.2816,30.2727,30.2727,5233.0
2015-08-14 15:00:00,34.21,34.23,34.2,34.23,25449.0,30.2816,30.2993,30.2727,30.2993,25449.0
2015-08-14 15:05:00,34.23,34.26,34.23,34.26,24366.0,30.2993,30.3258,30.2993,30.3258,24366.0
2015-08-14 15:10:00,34.26,34.28,34.25,34.27,22620.0,30.3258,30.3435,30.317,30.3347,22620.0
2015-08-14 15:15:00,34.27,34.29,34.27,34.29,13483.0,30.3347,30.3524,30.3347,30.3524,13483.0
2015-08-14 15:20:00,34.29,34.31,34.28,34.29,44842.0,30.3524,30.3701,30.3435,30.3524,44842.0
2015-08-14 15:25:00,34.29,34.33,34.28,34.33,23593.0,30.3524,30.3878,30.3435,30.3878,23593.0
2015-08-14 15:30:00,34.32,34.33,34.3,34.3,47105.0,30.3789,30.3878,30.3612,30.3612,47105.0
2015-08-14 15:35:00,34.3,34.31,34.29,34.3,31534.0,30.3612,30.3701,30.3524,30.3612,31534.0
2015-08-14 15:40:00,34.29,34.29,34.26,34.28,51759.0,30.3524,30.3524,30.3258,30.3435,51759.0
2015-08-14 15:45:00,34.28,34.32,34.28,34.32,79384.0,30.3435,30.3789,30.3435,30.3789,79384.0
2015-08-14 15:50:00,34.31,34.32,34.29,34.3,49649.0,30.3701,30.3789,30.3524,30.3612,49649.0
2015-08-14 15:55:00,34.3,34.33,34.28,34.32,238975.0,30.3612,30.3878,30.3435,30.3789,238975.0
2015-08-17 09:30:00,34.11,34.17,33.91,33.96,87473.0,30.193,30.2462,30.016,30.0603,87473.0
2015-08-17 09:35:00,33.97,34.04,33.95,34.0,43671.0,30.0691,30.1311,30.0514,30.0957,43671.0
2015-08-17 09:40:00,34.0,34.01,33.81,33.86,125303.0,30.0957,30.1045,29.9275,29.9718,125303.0
2015-08-17 09:45:00,33.85,33.86,33.8,33.8,61575.0,29.9629,29.9718,29.9186,29.9186,61575.0
2015-08-17 09:50:00,33.8,33.89,33.78,33.87,103977.0,29.9186,29.9983,29.9009,29.9806,103977.0
2015-08-17 09:55:00,33.86,33.89,33.82,33.85,116810.0,29.9718,29.9983,29.9364,29.9629,116810.0
2015-08-17 10:00:00,33.85,33.87,33.78,33.84,77701.0,29.9629,29.9806,29.9009,29.9541,77701.0
2015-08-17 10:05:00,33.84,33.84,33.69,33.7,110221.0,29.9541,29.9541,29.8213,29.8301,110221.0
2015-08-17 10:10:00,33.7,33.75,33.67,33.73,80671.0,29.8301,29.8744,29.8036,29.8567,80671.0
2015-08-17 10:15:00,33.75,33.83,33.74,33.82,178594.0,29.8744,29.9452,29.8655,29.9364,178594.0
2015-08-17 10:20:00,33.82,33.85,33.76,33.76,95507.0,29.9364,29.9629,29.8832,29.8832,95507.0
2015-08-17 10:25:00,33.76,33.76,33.7,33.72,131485.0,29.8832,29.8832,29.8301,29.8478,131485.0
2015-08-17 10:30:00,33.72,33.73,33.67,33.68,236915.0,29.8478,29.8567,29.8036,29.8124,236915.0
2015-08-17 10:35:00,33.68,33.69,33.63,33.66,148041.0,29.8124,29.8213,29.7682,29.7947,148041.0
2015-08-17 10:40:00,33.65,33.67,33.6,33.67,133975.0,29.7859,29.8036,29.7416,29.8036,133975.0
2015-08-17 10:45:00,33.66,33.76,33.66,33.68,93866.0,29.7947,29.8832,29.7947,29.8124,93866.0
2015-08-17 10:50:00,33.68,33.69,33.65,33.67,97113.0,29.8124,29.8213,29.7859,29.8036,97113.0
2015-08-17 10:55:00,33.69,33.76,33.68,33.73,46472.0,29.8213,29.8832,29.8124,29.8567,46472.0
2015-08-17 11:00:00,33.73,33.81,33.72,33.76,155114.0,29.8567,29.9275,29.8478,29.8832,155114.0
2015-08-17 11:05:00,33.77,33.8,33.76,33.79,46282.0,29.8921,29.9186,29.8832,29.9098,46282.0
2015-08-17 11:10:00,33.8,33.83,33.75,33.75,148629.0,29.9186,29.9452,29.8744,29.8744,148629.0
2015-08-17 11:15:00,33.76,33.79,33.68,33.69,70023.0,29.8832,29.9098,29.8124,29.8213,70023.0
2015-08-17 11:20:00,33.69,33.7,33.63,33.67,117571.0,29.8213,29.8301,29.7682,29.8036,117571.0
2015-08-17 11:25:00,33.67,33.69,33.65,33.66,43155.0,29.8036,29.8213,29.7859,29.7947,43155.0
2015-08-17 11:30:00,33.66,33.67,33.63,33.66,56852.0,29.7947,29.8036,29.7682,29.7947,56852.0
2015-08-17 11:35:00,33.66,33.67,33.6,33.6,48106.0,29.7947,29.8036,29.7416,29.7416,48106.0
2015-08-17 11:40:00,33.6,33.62,33.59,33.6,83589.0,29.7416,29.7593,29.7328,29.7416,83589.0
2015-08-17 11:45:00,33.6,33.68,33.59,33.65,77742.0,29.7416,29.8124,29.7328,29.7859,77742.0
2015-08-17 11:50:00,33.65,33.66,33.59,33.59,22458.0,29.7859,29.7947,29.7328,29.7328,22458.0
2015-08-17 11:55:00,33.59,33.62,33.59,33.61,92850.0,29.7328,29.7593,29.7328,29.7505,92850.0
2015-08-17 12:00:00,33.62,33.69,33.61,33.68,107554.0,29.7593,29.8213,29.7505,29.8124,107554.0
2015-08-17 12:05:00,33.68,33.75,33.67,33.72,27673.0,29.8124,29.8744,29.8036,29.8478,27673.0
2015-08-17 12:10:00,33.72,33.75,33.68,33.7,53823.0,29.8478,29.8744,29.8124,29.8301,53823.0
2015-08-17 12:15:00,33.7,33.75,33.69,33.69,44799.0,29.8301,29.8744,29.8213,29.8213,44799.0
2015-08-17 12:20:00,33.7,33.73,33.7,33.72,24643.0,29.8301,29.8567,29.8301,29.8478,24643.0
2015-08-17 12:25:00,33.73,33.73,33.69,33.7,92712.0,29.8567,29.8567,29.8213,29.8301,92712.0
2015-08-17 12:30:00,33.7,33.77,33.7,33.73,165108.0,29.8301,29.8921,29.8301,29.8567,165108.0
2015-08-17 12:35:00,33.74,33.78,33.73,33.77,35705.0,29.8655,29.9009,29.8567,29.8921,35705.0
2015-08-17 12:40:00,33.77,33.8,33.76,33.79,29191.0,29.8921,29.9186,29.8832,29.9098,29191.0
2015-08-17 12:45:00,33.8,33.8,33.79,33.8,20631.0,29.9186,29.9186,29.9098,29.9186,20631.0
2015-08-17 12:50:00,33.79,33.8,33.74,33.77,71738.0,29.9098,29.9186,29.8655,29.8921,71738.0
2015-08-17 12:55:00,33.77,33.82,33.76,33.82,105992.0,29.8921,29.9364,29.8832,29.9364,105992.0
2015-08-17 13:00:00,33.82,33.89,33.81,33.88,84303.0,29.9364,29.9983,29.9275,29.9895,84303.0
2015-08-17 13:05:00,33.88,33.88,33.83,33.84,53393.0,29.9895,29.9895,29.9452,29.9541,53393.0
2015-08-17 13:10:00,33.84,33.87,33.84,33.87,21562.0,29.9541,29.9806,29.9541,29.9806,21562.0
2015-08-17 13:15:00,33.87,33.88,33.86,33.87,37109.0,29.9806,29.9895,29.9718,29.9806,37109.0
2015-08-17 13:20:00,33.87,33.9,33.86,33.89,80806.0,29.9806,30.0072,29.9718,29.9983,80806.0
2015-08-17 13:25:00,33.89,33.93,33.87,33.93,53543.0,29.9983,30.0337,29.9806,30.0337,53543.0
2015-08-17 13:30:00,33.92,33.95,33.91,33.94,57337.0,30.0249,30.0514,30.016,30.0426,57337.0
2015-08-17 13:35:00,33.94,33.95,33.93,33.95,14395.0,30.0426,30.0514,30.0337,30.0514,14395.0
2015-08-17 13:40:00,33.95,34.0,33.95,33.96,43361.0,30.0514,30.0957,30.0514,30.0603,43361.0
2015-08-17 13:45:00,33.96,34.01,33.95,34.01,36192.0,30.0603,30.1045,30.0514,30.1045,36192.0
2015-08-17 13:50:00,34.01,34.03,34.0,34.02,12311.0,30.1045,30.1222,30.0957,30.1134,12311.0
2015-08-17 13:55:00,34.02,34.03,33.99,33.99,67038.0,30.1134,30.1222,30.0868,30.0868,67038.0
2015-08-17 14:00:00,34.0,34.03,33.99,34.03,28917.0,30.0957,30.1222,30.0868,30.1222,28917.0
2015-08-17 14:05:00,34.03,34.06,34.02,34.05,38506.0,30.1222,30.1488,30.1134,30.1399,38506.0
2015-08-17 14:10:00,34.05,34.06,34.04,34.05,15621.0,30.1399,30.1488,30.1311,30.1399,15621.0
2015-08-17 14:15:00,34.04,34.05,34.01,34.05,31630.0,30.1311,30.1399,30.1045,30.1399,31630.0
2015-08-17 14:20:00,34.05,34.05,34.03,34.03,58990.0,30.1399,30.1399,30.1222,30.1222,58990.0
2015-08-17 14:25:00,34.04,34.04,34.01,34.01,15143.0,30.1311,30.1311,30.1045,30.1045,15143.0
2015-08-17 14:30:00,34.01,34.02,33.99,33.99,30914.0,30.1045,30.1134,30.0868,30.0868,30914.0
2015-08-17 14:35:00,34.0,34.0,33.99,34.0,15366.0,30.0957,30.0957,30.0868,30.0957,15366.0
2015-08-17 14:40:00,34.0,34.07,33.99,34.03,88804.0,30.0957,30.1576,30.0868,30.1222,88804.0
2015-08-17 14:45:00,34.03,34.05,34.02,34.04,38525.0,30.1222,30.1399,30.1134,30.1311,38525.0
2015-08-17 14:50:00,34.03,34.04,34.01,34.02,13414.0,30.1222,30.1311,30.1045,30.1134,13414.0
2015-08-17 14:55:00,34.01,34.07,34.01,34.05,29585.0,30.1045,30.1576,30.1045,30.1399,29585.0
2015-08-17 15:00:00,34.05,34.06,34.04,34.05,29142.0,30.1399,30.1488,30.1311,30.1399,29142.0
2015-08-17 15:05:00,34.05,34.05,34.02,34.03,32908.0,30.1399,30.1399,30.1134,30.1222,32908.0
2015-08-17 15:10:00,34.03,34.04,34.01,34.02,86644.0,30.1222,30.1311,30.1045,30.1134,86644.0
2015-08-17 15:15:00,34.02,34.03,33.98,34.01,66259.0,30.1134,30.1222,30.078,30.1045,66259.0
2015-08-17 15:20:00,34.0,34.02,34.0,34.02,24565.0,30.0957,30.1134,30.0957,30.1134,24565.0
2015-08-17 15:25:00,34.03,34.04,33.97,34.0,197348.0,30.1222,30.1311,30.0691,30.0957,197348.0
2015-08-17 15:30:00,33.99,34.02,33.97,33.99,134204.0,30.0868,30.1134,30.0691,30.0868,134204.0
2015-08-17 15:35:00,33.99,34.0,33.95,33.95,36357.0,30.0868,30.0957,30.0514,30.0514,36357.0
2015-08-17 15:40:00,33.95,34.02,33.95,34.0,65207.0,30.0514,30.1134,30.0514,30.0957,65207.0
2015-08-17 15:45:00,34.01,34.02,33.98,33.99,137202.0,30.1045,30.1134,30.078,30.0868,137202.0
2015-08-17 15:50:00,33.99,34.0,33.97,34.0,170922.0,30.0868,30.0957,30.0691,30.0957,170922.0
2015-08-17 15:55:00,34.0,34.04,34.0,34.04,225709.0,30.0957,30.1311,30.0957,30.1311,225709.0
2015-08-18 09:30:00,33.96,34.06,33.88,34.06,59343.0,30.0603,30.1488,29.9895,30.1488,59343.0
2015-08-18 09:35:00,34.07,34.09,33.93,33.98,82205.0,30.1576,30.1753,30.0337,30.078,82205.0
2015-08-18 09:40:00,33.97,34.02,33.96,34.01,159086.0,30.0691,30.1134,30.0603,30.1045,159086.0
2015-08-18 09:45:00,34.0,34.0,33.91,33.98,108276.0,30.0957,30.0957,30.016,30.078,108276.0
2015-08-18 09:50:00,33.97,33.98,33.86,33.89,225418.0,30.0691,30.078,29.9718,29.9983,225418.0
2015-08-18 09:55:00,33.88,33.92,33.85,33.89,82927.0,29.9895,30.0249,29.9629,29.9983,82927.0
2015-08-18 10:00:00,33.89,33.92,33.86,33.92,78855.0,29.9983,30.0249,29.9718,30.0249,78855.0
2015-08-18 10:05:00,33.91,33.92,33.88,33.91,70593.0,30.016,30.0249,29.9895,30.016,70593.0
2015-08-18 10:10:00,33.91,33.95,33.89,33.92,36967.0,30.016,30.0514,29.9983,30.0249,36967.0
2015-08-18 10:15:00,33.92,33.92,33.84,33.89,40359.0,30.0249,30.0249,29.9541,29.9983,40359.0
2015-08-18 10:20:00,33.9,33.93,33.83,33.84,60482.0,30.0072,30.0337,29.9452,29.9541,60482.0
2015-08-18 10:25:00,33.84,33.84,33.76,33.77,30319.0,29.9541,29.9541,29.8832,29.8921,30319.0
2015-08-18 10:30:00,33.76,33.81,33.74,33.77,90785.0,29.8832,29.9275,29.8655,29.8921,90785.0
2015-08-18 10:35:00,33.78,33.78,33.72,33.77,34322.0,29.9009,29.9009,29.8478,29.8921,34322.0
2015-08-18 10:40:00,33.77,33.79,33.74,33.74,19477.0,29.8921,29.9098,29.8655,29.8655,19477.0
2015-08-18 10:45:00,33.75,33.79,33.74,33.77,59928.0,29.8744,29.9098,29.8655,29.8921,59928.0
2015-08-18 10:50:00,33.78,33.83,33.77,33.83,81025.0,29.9009,29.9452,29.8921,29.9452,81025.0
2015-08-18 10:55:00,33.82,33.88,33.82,33.87,35120.0,29.9364,29.9895,29.9364,29.9806,35120.0
2015-08-18 11:00:00,33.88,33.89,33.81,33.83,62800.0,29.9895,29.9983,29.9275,29.9452,62800.0
2015-08-18 11:05:00,33.82,33.82,33.73,33.75,92158.0,29.9364,29.9364,29.8567,29.8744,92158.0
2015-08-18 11:10:00,33.75,33.78,33.73,33.76,52586.0,29.8744,29.9009,29.8567,29.8832,52586.0
2015-08-18 11:15:00,33.75,33.77,33.69,33.73,143082.0,29.8744,29.8921,29.8213,29.8567,143082.0
2015-08-18 11:20:00,33.73,33.78,33.69,33.7,103289.0,29.8567,29.9009,29.8213,29.8301,103289.0
2015-08-18 11:25:00,33.7,33.73,33.68,33.68,79271.0,29.8301,29.8567,29.8124,29.8124,79271.0
2015-08-18 11:30:00,33.69,33.72,33.65,33.66,94438.0,29.8213,29.8478,29.7859,29.7947,94438.0
2015-08-18 11:35:00,33.66,33.67,33.64,33.64,53124.0,29.7947,29.8036,29.777,29.777,53124.0
2015-08-18 11:40:00,33.64,33.65,33.59,33.59,74356.0,29.777,29.7859,29.7328,29.7328,74356.0
2015-08-18 11:45:00,33.59,33.61,33.57,33.58,60010.0,29.7328,29.7505,29.7151,29.7239,60010.0
2015-08-18 11:50:00,33.58,33.65,33.56,33.65,45916.0,29.7239,29.7859,29.7062,29.7859,45916.0
2015-08-18 11:55:00,33.65,33.7,33.65,33.7,70464.0,29.7859,29.8301,29.7859,29.8301,70464.0
2015-08-18 12:00:00,33.7,33.73,33.69,33.72,36121.0,29.8301,29.8567,29.8213,29.8478,36121.0
2015-08-18 12:05:00,33.73,33.79,33.72,33.79,66999.0,29.8567,29.9098,29.8478,29.9098,66999.0
2015-08-18 12:10:00,33.79,33.83,33.78,33.83,43264.0,29.9098,29.9452,29.9009,29.9452,43264.0
2015-08-18 12:15:00,33.82,33.83,33.8,33.82,22689.0,29.9364,29.9452,29.9186,29.9364,22689.0
2015-08-18 12:20:00,33.82,33.86,33.81,33.86,93011.0,29.9364,29.9718,29.9275,29.9718,93011.0
2015-08-18 12:25:00,33.87,33.92,33.86,33.91,78631.0,29.9806,30.0249,29.9718,30.016,78631.0
2015-08-18 12:30:00,33.9,33.91,33.89,33.9,32494.0,30.0072,30.016,29.9983,30.0072,32494.0
2015-08-18 12:35:00,33.89,33.92,33.89,33.9,56818.0,29.9983,30.0249,29.9983,30.0072,56818.0
2015-08-18 12:40:00,33.91,33.92,33.88,33.91,40033.0,30.016,30.0249,29.9895,30.016,40033.0
2015-08-18 12:45:00,33.91,33.95,33.91,33.92,63382.0,30.016,30.0514,30.016,30.0249,63382.0
2015-08-18 12:50:00,33.93,33.94,33.89,33.89,52181.0,30.0337,30.0426,29.9983,29.9983,52181.0
2015-08-18 12:55:00,33.9,33.9,33.86,33.86,68234.0,30.0072,30.0072,29.9718,29.9718,68234.0
2015-08-18 13:00:00,33.86,33.87,33.83,33.87,22893.0,29.9718,29.9806,29.9452,29.9806,22893.0
2015-08-18 13:05:00,33.87,33.87,33.84,33.85,37859.0,29.9806,29.9806,29.9541,29.9629,37859.0
2015-08-18 13:10:00,33.84,33.86,33.83,33.85,18750.0,29.9541,29.9718,29.9452,29.9629,18750.0
2015-08-18 13:15:00,33.84,33.86,33.82,33.83,101632.0,29.9541,29.9718,29.9364,29.9452,101632.0
2015-08-18 13:20:00,33.83,33.83,33.79,33.81,29483.0,29.9452,29.9452,29.9098,29.9275,29483.0
2015-08-18 13:25:00,33.81,33.84,33.8,33.83,32877.0,29.9275,29.9541,29.9186,29.9452,32877.0
2015-08-18 13:30:00,33.84,33.84,33.82,33.83,42077.0,29.9541,29.9541,29.9364,29.9452,42077.0
2015-08-18 13:35:00,33.84,33.84,33.8,33.81,18165.0,29.9541,29.9541,29.9186,29.9275,18165.0
2015-08-18 13:40:00,33.8,33.84,33.8,33.83,21742.0,29.9186,29.9541,29.9186,29.9452,21742.0
2015-08-18 13:45:00,33.83,33.84,33.8,33.8,55094.0,29.9452,29.9541,29.9186,29.9186,55094.0
2015-08-18 13:50:00,33.8,33.82,33.78,33.82,19536.0,29.9186,29.9364,29.9009,29.9364,19536.0
2015-08-18 13:55:00,33.82,33.84,33.81,33.82,37066.0,29.9364,29.9541,29.9275,29.9364,37066.0
2015-08-18 14:00:00,33.82,33.84,33.79,33.8,74909.0,29.9364,29.9541,29.9098,29.9186,74909.0
2015-08-18 14:05:00,33.8,33.83,33.79,33.83,29466.0,29.9186,29.9452,29.9098,29.9452,29466.0
2015-08-18 14:10:00,33.83,33.85,33.82,33.84,83874.0,29.9452,29.9629,29.9364,29.9541,83874.0
2015-08-18 14:15:00,33.85,33.91,33.84,33.88,96576.0,29.9629,30.016,29.9541,29.9895,96576.0
2015-08-18 14:20:00,33.89,33.89,33.87,33.89,21107.0,29.9983,29.9983,29.9806,29.9983,21107.0
2015-08-18 14:25:00,33.89,33.92,33.88,33.91,106688.0,29.9983,30.0249,29.9895,30.016,106688.0
2015-08-18 14:30:00,33.91,33.94,33.88,33.93,148982.0,30.016,30.0426,29.9895,30.0337,148982.0
2015-08-18 14:35:00,33.93,33.94,33.89,33.91,65325.0,30.0337,30.0426,29.9983,30.016,65325.0
2015-08-18 14:40:00,33.91,33.94,33.87,33.9,193175.0,30.016,30.0426,29.9806,30.0072,193175.0
2015-08-18 14:45:00,33.9,33.92,33.88,33.92,16174.0,30.0072,30.0249,29.9895,30.0249,16174.0
2015-08-18 14:50:00,33.91,33.91,33.87,33.89,36218.0,30.016,30.016,29.9806,29.9983,36218.0
2015-08-18 14:55:00,33.89,33.92,33.87,33.91,50815.0,29.9983,30.0249,29.9806,30.016,50815.0
2015-08-18 15:00:00,33.91,33.93,33.9,33.91,37467.0,30.016,30.0337,30.0072,30.016,37467.0
2015-08-18 15:05:00,33.91,33.93,33.89,33.91,31196.0,30.016,30.0337,29.9983,30.016,31196.0
2015-08-18 15:10:00,33.91,33.93,33.89,33.93,73724.0,30.016,30.0337,29.9983,30.0337,73724.0
2015-08-18 15:15:00,33.92,33.95,33.91,33.95,32620.0,30.0249,30.0514,30.016,30.0514,32620.0
2015-08-18 15:20:00,33.95,33.96,33.92,33.94,42659.0,30.0514,30.0603,30.0249,30.0426,42659.0
2015-08-18 15:25:00,33.94,33.98,33.94,33.95,45650.0,30.0426,30.078,30.0426,30.0514,45650.0
2015-08-18 15:30:00,33.95,33.96,33.89,33.91,71364.0,30.0514,30.0603,29.9983,30.016,71364.0
2015-08-18 15:35:00,33.92,33.93,33.9,33.91,62734.0,30.0249,30.0337,30.0072,30.016,62734.0
2015-08-18 15:40:00,33.91,33.92,33.87,33.88,59074.0,30.016,30.0249,29.9806,29.9895,59074.0
2015-08-18 15:45:00,33.88,33.92,33.86,33.92,49034.0,29.9895,30.0249,29.9718,30.0249,49034.0
2015-08-18 15:50:00,33.92,33.92,33.89,33.89,81939.0,30.0249,30.0249,29.9983,29.9983,81939.0
2015-08-18 15:55:00,33.89,33.93,33.88,33.92,216315.0,29.9983,30.0337,29.9895,30.0249,216315.0
2015-08-19 09:30:00,33.72,33.79,33.53,33.63,64754.0,29.8478,29.9098,29.6797,29.7682,64754.0
2015-08-19 09:35:00,33.62,33.63,33.46,33.48,75619.0,29.7593,29.7682,29.6177,29.6354,75619.0
2015-08-19 09:40:00,33.47,33.47,33.36,33.38,93659.0,29.6265,29.6265,29.5292,29.5469,93659.0
2015-08-19 09:45:00,33.38,33.44,33.36,33.43,89560.0,29.5469,29.6,29.5292,29.5911,89560.0
2015-08-19 09:50:00,33.42,33.48,33.4,33.48,54191.0,29.5823,29.6354,29.5646,29.6354,54191.0
2015-08-19 09:55:00,33.47,33.49,33.44,33.44,49977.0,29.6265,29.6442,29.6,29.6,49977.0
2015-08-19 10:00:00,33.43,33.49,33.4,33.45,40209.0,29.5911,29.6442,29.5646,29.6088,40209.0
2015-08-19 10:05:00,33.46,33.48,33.43,33.45,40072.0,29.6177,29.6354,29.5911,29.6088,40072.0
2015-08-19 10:10:00,33.45,33.5,33.45,33.5,35270.0,29.6088,29.6531,29.6088,29.6531,35270.0
2015-08-19 10:15:00,33.5,33.51,33.42,33.45,52515.0,29.6531,29.6619,29.5823,29.6088,52515.0
2015-08-19 10:20:00,33.44,33.46,33.41,33.46,19793.0,29.6,29.6177,29.5734,29.6177,19793.0
2015-08-19 10:25:00,33.46,33.49,33.46,33.46,21508.0,29.6177,29.6442,29.6177,29.6177,21508.0
2015-08-19 10:30:00,33.46,33.5,33.43,33.49,125301.0,29.6177,29.6531,29.5911,29.6442,125301.0
2015-08-19 10:35:00,33.49,33.49,33.4,33.41,73955.0,29.6442,29.6442,29.5646,29.5734,73955.0
2015-08-19 10:40:00,33.41,33.44,33.32,33.33,59905.0,29.5734,29.6,29.4938,29.5026,59905.0
2015-08-19 10:45:00,33.33,33.33,33.21,33.26,180589.0,29.5026,29.5026,29.3964,29.4407,180589.0
2015-08-19 10:50:00,33.26,33.27,33.22,33.24,110042.0,29.4407,29.4495,29.4053,29.423,110042.0
2015-08-19 10:55:00,33.24,33.25,33.18,33.24,98939.0,29.423,29.4318,29.3698,29.423,98939.0
2015-08-19 11:00:00,33.23,33.33,33.23,33.3,123094.0,29.4141,29.5026,29.4141,29.4761,123094.0
2015-08-19 11:05:00,33.3,33.34,33.29,33.33,228628.0,29.4761,29.5115,29.4672,29.5026,228628.0
2015-08-19 11:10:00,33.34,33.38,33.33,33.34,128060.0,29.5115,29.5469,29.5026,29.5115,128060.0
2015-08-19 11:15:00,33.33,33.35,33.27,33.28,199779.0,29.5026,29.5203,29.4495,29.4584,199779.0
2015-08-19 11:20:00,33.29,33.29,33.26,33.29,64878.0,29.4672,29.4672,29.4407,29.4672,64878.0
2015-08-19 11:25:00,33.3,33.32,33.26,33.3,42547.0,29.4761,29.4938,29.4407,29.4761,42547.0
2015-08-19 11:30:00,33.3,33.3,33.23,33.25,136978.0,29.4761,29.4761,29.4141,29.4318,136978.0
2015-08-19 11:35:00,33.25,33.3,33.24,33.29,34985.0,29.4318,29.4761,29.423,29.4672,34985.0
2015-08-19 11:40:00,33.3,33.3,33.25,33.25,58864.0,29.4761,29.4761,29.4318,29.4318,58864.0
2015-08-19 11:45:00,33.24,33.25,33.18,33.19,41249.0,29.423,29.4318,29.3698,29.3787,41249.0
2015-08-19 11:50:00,33.2,33.22,33.18,33.2,99414.0,29.3875,29.4053,29.3698,29.3875,99414.0
2015-08-19 11:55:00,33.2,33.25,33.2,33.21,83592.0,29.3875,29.4318,29.3875,29.3964,83592.0
2015-08-19 12:00:00,33.22,33.24,33.19,33.2,108416.0,29.4053,29.423,29.3787,29.3875,108416.0
2015-08-19 12:05:00,33.2,33.22,33.19,33.22,65521.0,29.3875,29.4053,29.3787,29.4053,65521.0
2015-08-19 12:10:00,33.22,33.22,33.18,33.2,59535.0,29.4053,29.4053,29.3698,29.3875,59535.0
2015-08-19 12:15:00,33.19,33.24,33.18,33.23,140758.0,29.3787,29.423,29.3698,29.4141,140758.0
2015-08-19 12:20:00,33.23,33.31,33.23,33.31,79492.0,29.4141,29.4849,29.4141,29.4849,79492.0
2015-08-19 12:25:00,33.31,33.35,33.31,33.33,70334.0,29.4849,29.5203,29.4849,29.5026,70334.0
2015-08-19 12:30:00,33.33,33.39,33.31,33.39,36360.0,29.5026,29.5557,29.4849,29.5557,36360.0
2015-08-19 12:35:00,33.39,33.39,33.35,33.38,35790.0,29.5557,29.5557,29.5203,29.5469,35790.0
2015-08-19 12:40:00,33.39,33.43,33.38,33.39,30143.0,29.5557,29.5911,29.5469,29.5557,30143.0
2015-08-19 12:45:00,33.39,33.4,33.36,33.36,24027.0,29.5557,29.5646,29.5292,29.5292,24027.0
2015-08-19 12:50:00,33.36,33.41,33.35,33.39,37634.0,29.5292,29.5734,29.5203,29.5557,37634.0
2015-08-19 12:55:00,33.4,33.4,33.34,33.4,31299.0,29.5646,29.5646,29.5115,29.5646,31299.0
2015-08-19 13:00:00,33.4,33.4,33.35,33.4,53113.0,29.5646,29.5646,29.5203,29.5646,53113.0
2015-08-19 13:05:00,33.41,33.42,33.38,33.4,37135.0,29.5734,29.5823,29.5469,29.5646,37135.0
2015-08-19 13:10:00,33.4,33.44,33.38,33.43,63171.0,29.5646,29.6,29.5469,29.5911,63171.0
2015-08-19 13:15:00,33.43,33.5,33.43,33.49,26534.0,29.5911,29.6531,29.5911,29.6442,26534.0
2015-08-19 13:20:00,33.5,33.51,33.48,33.49,14702.0,29.6531,29.6619,29.6354,29.6442,14702.0
2015-08-19 13:25:00,33.48,33.49,33.41,33.41,33922.0,29.6354,29.6442,29.5734,29.5734,33922.0
2015-08-19 13:30:00,33.4,33.44,33.4,33.43,66638.0,29.5646,29.6,29.5646,29.5911,66638.0
2015-08-19 13:35:00,33.44,33.48,33.4,33.47,106017.0,29.6,29.6354,29.5646,29.6265,106017.0
2015-08-19 13:40:00,33.47,33.52,33.45,33.51,57114.0,29.6265,29.6708,29.6088,29.6619,57114.0
2015-08-19 13:45:00,33.51,33.63,33.48,33.49,214152.0,29.6619,29.7682,29.6354,29.6442,214152.0
2015-08-19 13:50:00,33.49,33.5,33.38,33.39,146383.0,29.6442,29.6531,29.5469,29.5557,146383.0
2015-08-19 13:55:00,33.39,33.39,33.23,33.29,131294.0,29.5557,29.5557,29.4141,29.4672,131294.0
2015-08-19 14:00:00,33.3,33.4,33.27,33.38,127367.0,29.4761,29.5646,29.4495,29.5469,127367.0
2015-08-19 14:05:00,33.37,33.47,33.34,33.43,122226.0,29.538,29.6265,29.5115,29.5911,122226.0
2015-08-19 14:10:00,33.43,33.6,33.43,33.58,83802.0,29.5911,29.7416,29.5911,29.7239,83802.0
2015-08-19 14:15:00,33.58,33.58,33.52,33.56,44465.0,29.7239,29.7239,29.6708,29.7062,44465.0
2015-08-19 14:20:00,33.55,33.57,33.51,33.51,57171.0,29.6974,29.7151,29.6619,29.6619,57171.0
2015-08-19 14:25:00,33.51,33.51,33.38,33.4,129251.0,29.6619,29.6619,29.5469,29.5646,129251.0
2015-08-19 14:30:00,33.4,33.45,33.39,33.39,56172.0,29.5646,29.6088,29.5557,29.5557,56172.0
2015-08-19 14:35:00,33.4,33.45,33.39,33.42,94614.0,29.5646,29.6088,29.5557,29.5823,94614.0
2015-08-19 14:40:00,33.42,33.43,33.33,33.34,82379.0,29.5823,29.5911,29.5026,29.5115,82379.0
2015-08-19 14:45:00,33.34,33.35,33.27,33.33,65773.0,29.5115,29.5203,29.4495,29.5026,65773.0
2015-08-19 14:50:00,33.33,33.33,33.25,33.27,64454.0,29.5026,29.5026,29.4318,29.4495,64454.0
2015-08-19 14:55:00,33.26,33.26,33.18,33.2,132363.0,29.4407,29.4407,29.3698,29.3875,132363.0
2015-08-19 15:00:00,33.2,33.2,33.09,33.1,251214.0,29.3875,29.3875,29.2902,29.299,251214.0
2015-08-19 15:05:00,33.09,33.21,33.09,33.17,94125.0,29.2902,29.3964,29.2902,29.361,94125.0
2015-08-19 15:10:00,33.17,33.18,33.12,33.14,204594.0,29.361,29.3698,29.3167,29.3344,204594.0
2015-08-19 15:15:00,33.14,33.17,33.1,33.16,291733.0,29.3344,29.361,29.299,29.3521,291733.0
2015-08-19 15:20:00,33.16,33.22,33.15,33.2,157159.0,29.3521,29.4053,29.3433,29.3875,157159.0
2015-08-19 15:25:00,33.21,33.22,33.19,33.22,131904.0,29.3964,29.4053,29.3787,29.4053,131904.0
2015-08-19 15:30:00,33.23,33.25,33.2,33.21,90182.0,29.4141,29.4318,29.3875,29.3964,90182.0
2015-08-19 15:35:00,33.21,33.24,33.15,33.16,186264.0,29.3964,29.423,29.3433,29.3521,186264.0
2015-08-19 15:40:00,33.16,33.18,33.12,33.16,264597.0,29.3521,29.3698,29.3167,29.3521,264597.0
2015-08-19 15:45:00,33.16,33.21,33.15,33.2,211030.0,29.3521,29.3964,29.3433,29.3875,211030.0
2015-08-19 15:50:00,33.2,33.2,33.16,33.18,287373.0,29.3875,29.3875,29.3521,29.3698,287373.0
2015-08-19 15:55:00,33.17,33.18,33.09,33.09,510730.0,29.361,29.3698,29.2902,29.2902,510730.0
2015-08-20 09:30:00,32.69,32.75,32.39,32.41,270535.0,28.9361,28.9892,28.6706,28.6883,270535.0
2015-08-20 09:35:00,32.42,32.61,32.38,32.56,167655.0,28.6971,28.8653,28.6617,28.821,167655.0
2015-08-20 09:40:00,32.56,32.68,32.54,32.6,156923.0,28.821,28.9273,28.8033,28.8564,156923.0
2015-08-20 09:45:00,32.6,32.62,32.48,32.5,152669.0,28.8564,28.8741,28.7502,28.7679,152669.0
2015-08-20 09:50:00,32.5,32.52,32.45,32.48,144086.0,28.7679,28.7856,28.7237,28.7502,144086.0
2015-08-20 09:55:00,32.49,32.5,32.32,32.38,120031.0,28.7591,28.7679,28.6086,28.6617,120031.0
2015-08-20 10:00:00,32.38,32.42,32.27,32.31,121417.0,28.6617,28.6971,28.5643,28.5997,121417.0
2015-08-20 10:05:00,32.3,32.43,32.29,32.4,105556.0,28.5909,28.706,28.582,28.6794,105556.0
2015-08-20 10:10:00,32.4,32.5,32.38,32.49,179836.0,28.6794,28.7679,28.6617,28.7591,179836.0
2015-08-20 10:15:00,32.5,32.57,32.49,32.55,256112.0,28.7679,28.8299,28.7591,28.8122,256112.0
2015-08-20 10:20:00,32.54,32.57,32.46,32.47,186367.0,28.8033,28.8299,28.7325,28.7414,186367.0
2015-08-20 10:25:00,32.47,32.5,32.45,32.49,164131.0,28.7414,28.7679,28.7237,28.7591,164131.0
2015-08-20 10:30:00,32.5,32.5,32.42,32.45,188045.0,28.7679,28.7679,28.6971,28.7237,188045.0
2015-08-20 10:35:00,32.45,32.45,32.38,32.41,163039.0,28.7237,28.7237,28.6617,28.6883,163039.0
2015-08-20 10:40:00,32.42,32.43,32.37,32.41,112531.0,28.6971,28.706,28.6529,28.6883,112531.0
2015-08-20 10:45:00,32.4,32.42,32.38,32.41,87119.0,28.6794,28.6971,28.6617,28.6883,87119.0
2015-08-20 10:50:00,32.42,32.53,32.41,32.53,56153.0,28.6971,28.7945,28.6883,28.7945,56153.0
2015-08-20 10:55:00,32.54,32.54,32.44,32.47,77760.0,28.8033,28.8033,28.7148,28.7414,77760.0
2015-08-20 11:00:00,32.47,32.56,32.45,32.55,116881.0,28.7414,28.821,28.7237,28.8122,116881.0
2015-08-20 11:05:00,32.55,32.56,32.48,32.49,65565.0,28.8122,28.821,28.7502,28.7591,65565.0
2015-08-20 11:10:00,32.49,32.53,32.48,32.5,120909.0,28.7591,28.7945,28.7502,28.7679,120909.0
2015-08-20 11:15:00,32.51,32.52,32.45,32.46,113142.0,28.7768,28.7856,28.7237,28.7325,113142.0
2015-08-20 11:20:00,32.45,32.5,32.45,32.5,146675.0,28.7237,28.7679,28.7237,28.7679,146675.0
2015-08-20 11:25:00,32.5,32.57,32.48,32.55,128620.0,28.7679,28.8299,28.7502,28.8122,128620.0
2015-08-20 11:30:00,32.55,32.6,32.53,32.53,41609.0,28.8122,28.8564,28.7945,28.7945,41609.0
2015-08-20 11:35:00,32.53,32.53,32.48,32.5,73831.0,28.7945,28.7945,28.7502,28.7679,73831.0
2015-08-20 11:40:00,32.49,32.54,32.49,32.51,34973.0,28.7591,28.8033,28.7591,28.7768,34973.0
2015-08-20 11:45:00,32.5,32.6,32.49,32.6,47583.0,28.7679,28.8564,28.7591,28.8564,47583.0
2015-08-20 11:50:00,32.59,32.59,32.54,32.59,45871.0,28.8476,28.8476,28.8033,28.8476,45871.0
2015-08-20 11:55:00,32.59,32.65,32.58,32.64,55353.0,28.8476,28.9007,28.8387,28.8919,55353.0
2015-08-20 12:00:00,32.64,32.65,32.56,32.56,25889.0,28.8919,28.9007,28.821,28.821,25889.0
2015-08-20 12:05:00,32.56,32.6,32.52,32.6,115163.0,28.821,28.8564,28.7856,28.8564,115163.0
2015-08-20 12:10:00,32.6,32.6,32.55,32.55,95081.0,28.8564,28.8564,28.8122,28.8122,95081.0
2015-08-20 12:15:00,32.55,32.55,32.48,32.54,69035.0,28.8122,28.8122,28.7502,28.8033,69035.0
2015-08-20 12:20:00,32.54,32.54,32.4,32.44,90120.0,28.8033,28.8033,28.6794,28.7148,90120.0
2015-08-20 12:25:00,32.43,32.46,32.39,32.41,79513.0,28.706,28.7325,28.6706,28.6883,79513.0
2015-08-20 12:30:00,32.4,32.42,32.37,32.39,63421.0,28.6794,28.6971,28.6529,28.6706,63421.0
2015-08-20 12:35:00,32.39,32.42,32.37,32.4,157528.0,28.6706,28.6971,28.6529,28.6794,157528.0
2015-08-20 12:40:00,32.4,32.4,32.34,32.34,119835.0,28.6794,28.6794,28.6263,28.6263,119835.0
2015-08-20 12:45:00,32.33,32.38,32.28,32.36,127251.0,28.6175,28.6617,28.5732,28.644,127251.0
2015-08-20 12:50:00,32.36,32.37,32.3,32.33,99670.0,28.644,28.6529,28.5909,28.6175,99670.0
2015-08-20 12:55:00,32.33,32.33,32.25,32.28,99207.0,28.6175,28.6175,28.5466,28.5732,99207.0
2015-08-20 13:00:00,32.29,32.31,32.25,32.26,90468.0,28.582,28.5997,28.5466,28.5555,90468.0
2015-08-20 13:05:00,32.26,32.29,32.24,32.25,84897.0,28.5555,28.582,28.5378,28.5466,84897.0
2015-08-20 13:10:00,32.24,32.28,32.23,32.24,82816.0,28.5378,28.5732,28.5289,28.5378,82816.0
2015-08-20 13:15:00,32.24,32.36,32.24,32.36,114863.0,28.5378,28.644,28.5378,28.644,114863.0
2015-08-20 13:20:00,32.36,32.42,32.35,32.39,57987.0,28.644,28.6971,28.6352,28.6706,57987.0
2015-08-20 13:25:00,32.39,32.45,32.36,32.44,75062.0,28.6706,28.7237,28.644,28.7148,75062.0
2015-08-20 13:30:00,32.43,32.46,32.42,32.46,55871.0,28.706,28.7325,28.6971,28.7325,55871.0
2015-08-20 13:35:00,32.45,32.45,32.36,32.37,48408.0,28.7237,28.7237,28.644,28.6529,48408.0
2015-08-20 13:40:00,32.36,32.38,32.33,32.37,111799.0,28.644,28.6617,28.6175,28.6529,111799.0
2015-08-20 13:45:00,32.38,32.4,32.34,32.4,73848.0,28.6617,28.6794,28.6263,28.6794,73848.0
2015-08-20 13:50:00,32.4,32.42,32.37,32.38,122583.0,28.6794,28.6971,28.6529,28.6617,122583.0
2015-08-20 13:55:00,32.39,32.43,32.38,32.42,45201.0,28.6706,28.706,28.6617,28.6971,45201.0
2015-08-20 14:00:00,32.42,32.44,32.39,32.39,73863.0,28.6971,28.7148,28.6706,28.6706,73863.0
2015-08-20 14:05:00,32.39,32.4,32.36,32.37,63332.0,28.6706,28.6794,28.644,28.6529,63332.0
2015-08-20 14:10:00,32.37,32.38,32.35,32.35,47427.0,28.6529,28.6617,28.6352,28.6352,47427.0
2015-08-20 14:15:00,32.34,32.35,32.31,32.33,107037.0,28.6263,28.6352,28.5997,28.6175,107037.0
2015-08-20 14:20:00,32.32,32.39,32.31,32.35,252807.0,28.6086,28.6706,28.5997,28.6352,252807.0
2015-08-20 14:25:00,32.35,32.37,32.34,32.35,122148.0,28.6352,28.6529,28.6263,28.6352,122148.0
2015-08-20 14:30:00,32.34,32.37,32.33,32.36,194472.0,28.6263,28.6529,28.6175,28.644,194472.0
2015-08-20 14:35:00,32.36,32.39,32.34,32.36,82526.0,28.644,28.6706,28.6263,28.644,82526.0
2015-08-20 14:40:00,32.37,32.37,32.28,32.32,93804.0,28.6529,28.6529,28.5732,28.6086,93804.0
2015-08-20 14:45:00,32.32,32.34,32.31,32.32,60286.0,28.6086,28.6263,28.5997,28.6086,60286.0
2015-08-20 14:50:00,32.32,32.35,32.31,32.34,86042.0,28.6086,28.6352,28.5997,28.6263,86042.0
2015-08-20 14:55:00,32.34,32.35,32.27,32.27,41833.0,28.6263,28.6352,28.5643,28.5643,41833.0
2015-08-20 15:00:00,32.28,32.37,32.25,32.37,111841.0,28.5732,28.6529,28.5466,28.6529,111841.0
2015-08-20 15:05:00,32.37,32.37,32.34,32.36,65143.0,28.6529,28.6529,28.6263,28.644,65143.0
2015-08-20 15:10:00,32.37,32.4,32.32,32.34,178388.0,28.6529,28.6794,28.6086,28.6263,178388.0
2015-08-20 15:15:00,32.34,32.37,32.31,32.34,155268.0,28.6263,28.6529,28.5997,28.6263,155268.0
2015-08-20 15:20:00,32.34,32.38,32.33,32.36,74738.0,28.6263,28.6617,28.6175,28.644,74738.0
2015-08-20 15:25:00,32.36,32.43,32.34,32.42,85546.0,28.644,28.706,28.6263,28.6971,85546.0
2015-08-20 15:30:00,32.42,32.47,32.41,32.43,111810.0,28.6971,28.7414,28.6883,28.706,111810.0
2015-08-20 15:35:00,32.43,32.44,32.35,32.36,149133.0,28.706,28.7148,28.6352,28.644,149133.0
2015-08-20 15:40:00,32.36,32.4,32.31,32.38,158373.0,28.644,28.6794,28.5997,28.6617,158373.0
2015-08-20 15:45:00,32.38,32.38,32.29,32.3,200857.0,28.6617,28.6617,28.582,28.5909,200857.0
2015-08-20 15:50:00,32.3,32.3,32.24,32.25,217094.0,28.5909,28.5909,28.5378,28.5466,217094.0
2015-08-20 15:55:00,32.24,32.25,32.18,32.19,516936.0,28.5378,28.5466,28.4847,28.4935,516936.0
2015-08-21 09:30:00,31.81,31.86,31.58,31.69,457904.0,28.1572,28.2014,27.9536,28.0509,457904.0
2015-08-21 09:35:00,31.69,31.84,31.64,31.83,156527.0,28.0509,28.1837,28.0067,28.1749,156527.0
2015-08-21 09:40:00,31.81,31.84,31.67,31.68,182493.0,28.1572,28.1837,28.0332,28.0421,182493.0
2015-08-21 09:45:00,31.68,31.74,31.58,31.73,116919.0,28.0421,28.0952,27.9536,28.0864,116919.0
2015-08-21 09:50:00,31.72,31.73,31.63,31.72,150009.0,28.0775,28.0864,27.9978,28.0775,150009.0
2015-08-21 09:55:00,31.72,31.84,31.71,31.82,164239.0,28.0775,28.1837,28.0686,28.166,164239.0
2015-08-21 10:00:00,31.81,31.96,31.81,31.95,118365.0,28.1572,28.2899,28.1572,28.2811,118365.0
2015-08-21 10:05:00,31.96,32.01,31.86,31.93,203900.0,28.2899,28.3342,28.2014,28.2634,203900.0
2015-08-21 10:10:00,31.93,31.93,31.83,31.84,111096.0,28.2634,28.2634,28.1749,28.1837,111096.0
2015-08-21 10:15:00,31.84,31.88,31.82,31.82,69375.0,28.1837,28.2191,28.166,28.166,69375.0
2015-08-21 10:20:00,31.82,31.87,31.79,31.84,132618.0,28.166,28.2103,28.1395,28.1837,132618.0
2015-08-21 10:25:00,31.83,31.84,31.75,31.8,128003.0,28.1749,28.1837,28.1041,28.1483,128003.0
2015-08-21 10:30:00,31.8,31.84,31.74,31.74,105640.0,28.1483,28.1837,28.0952,28.0952,105640.0
2015-08-21 10:35:00,31.75,31.75,31.63,31.65,115877.0,28.1041,28.1041,27.9978,28.0155,115877.0
2015-08-21 10:40:00,31.65,31.75,31.64,31.73,111252.0,28.0155,28.1041,28.0067,28.0864,111252.0
2015-08-21 10:45:00,31.73,31.75,31.66,31.66,48139.0,28.0864,28.1041,28.0244,28.0244,48139.0
2015-08-21 10:50:00,31.67,31.72,31.65,31.71,90104.0,28.0332,28.0775,28.0155,28.0686,90104.0
2015-08-21 10:55:00,31.7,31.71,31.6,31.62,58885.0,28.0598,28.0686,27.9713,27.989,58885.0
2015-08-21 11:00:00,31.63,31.64,31.54,31.55,55284.0,27.9978,28.0067,27.9182,27.927,55284.0
2015-08-21 11:05:00,31.54,31.55,31.48,31.49,76502.0,27.9182,27.927,27.8651,27.8739,76502.0
2015-08-21 11:10:00,31.48,31.48,31.33,31.43,110395.0,27.8651,27.8651,27.7323,27.8208,110395.0
2015-08-21 11:15:00,31.43,31.48,31.41,31.46,90611.0,27.8208,27.8651,27.8031,27.8474,90611.0
2015-08-21 11:20:00,31.46,31.47,31.34,31.36,93119.0,27.8474,27.8562,27.7411,27.7588,93119.0
2015-08-21 11:25:00,31.35,31.43,31.35,31.38,139626.0,27.75,27.8208,27.75,27.7765,139626.0
2015-08-21 11:30:00,31.39,31.41,31.31,31.32,127531.0,27.7854,27.8031,27.7146,27.7234,127531.0
2015-08-21 11:35:00,31.32,31.32,31.26,31.27,293776.0,27.7234,27.7234,27.6703,27.6792,293776.0
2015-08-21 11:40:00,31.28,31.35,31.23,31.33,120859.0,27.688,27.75,27.6438,27.7323,120859.0
2015-08-21 11:45:00,31.33,31.38,31.31,31.38,64978.0,27.7323,27.7765,27.7146,27.7765,64978.0
2015-08-21 11:50:00,31.38,31.39,31.34,31.36,73634.0,27.7765,27.7854,27.7411,27.7588,73634.0
2015-08-21 11:55:00,31.36,31.48,31.36,31.46,38511.0,27.7588,27.8651,27.7588,27.8474,38511.0
2015-08-21 12:00:00,31.45,31.55,31.42,31.53,66819.0,27.8385,27.927,27.8119,27.9093,66819.0
2015-08-21 12:05:00,31.54,31.63,31.5,31.61,71594.0,27.9182,27.9978,27.8828,27.9801,71594.0
2015-08-21 12:10:00,31.61,31.65,31.51,31.51,96003.0,27.9801,28.0155,27.8916,27.8916,96003.0
2015-08-21 12:15:00,31.52,31.55,31.48,31.51,73243.0,27.9005,27.927,27.8651,27.8916,73243.0
2015-08-21 12:20:00,31.52,31.52,31.44,31.48,153848.0,27.9005,27.9005,27.8297,27.8651,153848.0
2015-08-21 12:25:00,31.48,31.55,31.48,31.51,59953.0,27.8651,27.927,27.8651,27.8916,59953.0
2015-08-21 12:30:00,31.5,31.59,31.49,31.56,61188.0,27.8828,27.9624,27.8739,27.9359,61188.0
2015-08-21 12:35:00,31.56,31.61,31.53,31.58,111423.0,27.9359,27.9801,27.9093,27.9536,111423.0
2015-08-21 12:40:00,31.57,31.58,31.48,31.51,181272.0,27.9447,27.9536,27.8651,27.8916,181272.0
2015-08-21 12:45:00,31.5,31.53,31.45,31.52,58766.0,27.8828,27.9093,27.8385,27.9005,58766.0
2015-08-21 12:50:00,31.51,31.52,31.41,31.46,136004.0,27.8916,27.9005,27.8031,27.8474,136004.0
2015-08-21 12:55:00,31.46,31.47,31.32,31.33,143936.0,27.8474,27.8562,27.7234,27.7323,143936.0
2015-08-21 13:00:00,31.32,31.37,31.24,31.29,240386.0,27.7234,27.7677,27.6526,27.6969,240386.0
2015-08-21 13:05:00,31.29,31.35,31.24,31.33,136030.0,27.6969,27.75,27.6526,27.7323,136030.0
2015-08-21 13:10:00,31.33,31.35,31.28,31.31,127218.0,27.7323,27.75,27.688,27.7146,127218.0
2015-08-21 13:15:00,31.32,31.32,31.24,31.26,120147.0,27.7234,27.7234,27.6526,27.6703,120147.0
2015-08-21 13:20:00,31.25,31.31,31.25,31.31,186378.0,27.6615,27.7146,27.6615,27.7146,186378.0
2015-08-21 13:25:00,31.3,31.38,31.28,31.38,128056.0,27.7057,27.7765,27.688,27.7765,128056.0
2015-08-21 13:30:00,31.38,31.38,31.29,31.33,88874.0,27.7765,27.7765,27.6969,27.7323,88874.0
2015-08-21 13:35:00,31.33,31.41,31.32,31.41,55664.0,27.7323,27.8031,27.7234,27.8031,55664.0
2015-08-21 13:40:00,31.4,31.46,31.39,31.41,107801.0,27.7942,27.8474,27.7854,27.8031,107801.0
2015-08-21 13:45:00,31.41,31.47,31.35,31.44,173457.0,27.8031,27.8562,27.75,27.8297,173457.0
2015-08-21 13:50:00,31.44,31.49,31.36,31.44,113173.0,27.8297,27.8739,27.7588,27.8297,113173.0
2015-08-21 13:55:00,31.44,31.6,31.43,31.59,119623.0,27.8297,27.9713,27.8208,27.9624,119623.0
2015-08-21 14:00:00,31.59,31.65,31.58,31.64,140140.0,27.9624,28.0155,27.9536,28.0067,140140.0
2015-08-21 14:05:00,31.64,31.64,31.57,31.62,74246.0,28.0067,28.0067,27.9447,27.989,74246.0
2015-08-21 14:10:00,31.61,31.61,31.53,31.54,60643.0,27.9801,27.9801,27.9093,27.9182,60643.0
2015-08-21 14:15:00,31.54,31.56,31.47,31.49,73518.0,27.9182,27.9359,27.8562,27.8739,73518.0
2015-08-21 14:20:00,31.49,31.52,31.42,31.45,55947.0,27.8739,27.9005,27.8119,27.8385,55947.0
2015-08-21 14:25:00,31.45,31.47,31.43,31.46,62020.0,27.8385,27.8562,27.8208,27.8474,62020.0
2015-08-21 14:30:00,31.46,31.51,31.45,31.48,55753.0,27.8474,27.8916,27.8385,27.8651,55753.0
2015-08-21 14:35:00,31.47,31.47,31.37,31.38,77824.0,27.8562,27.8562,27.7677,27.7765,77824.0
2015-08-21 14:40:00,31.39,31.39,31.32,31.33,102508.0,27.7854,27.7854,27.7234,27.7323,102508.0
2015-08-21 14:45:00,31.32,31.33,31.23,31.24,70399.0,27.7234,27.7323,27.6438,27.6526,70399.0
2015-08-21 14:50:00,31.23,31.25,31.18,31.24,82282.0,27.6438,27.6615,27.5995,27.6526,82282.0
2015-08-21 14:55:00,31.24,31.28,31.22,31.24,121792.0,27.6526,27.688,27.6349,27.6526,121792.0
2015-08-21 15:00:00,31.24,31.29,31.23,31.28,88580.0,27.6526,27.6969,27.6438,27.688,88580.0
2015-08-21 15:05:00,31.27,31.28,31.17,31.17,100620.0,27.6792,27.688,27.5907,27.5907,100620.0
2015-08-21 15:10:00,31.17,31.17,31.05,31.05,266670.0,27.5907,27.5907,27.4844,27.4844,266670.0
2015-08-21 15:15:00,31.06,31.17,30.95,31.16,277565.0,27.4933,27.5907,27.3959,27.5818,277565.0
2015-08-21 15:20:00,31.17,31.19,31.11,31.19,135954.0,27.5907,27.6084,27.5375,27.6084,135954.0
2015-08-21 15:25:00,31.19,31.19,31.12,31.14,95892.0,27.6084,27.6084,27.5464,27.5641,95892.0
2015-08-21 15:30:00,31.13,31.15,31.02,31.04,146551.0,27.5553,27.573,27.4579,27.4756,146551.0
2015-08-21 15:35:00,31.04,31.07,31.0,31.07,188734.0,27.4756,27.5021,27.4402,27.5021,188734.0
2015-08-21 15:40:00,31.06,31.12,31.05,31.1,155538.0,27.4933,27.5464,27.4844,27.5287,155538.0
2015-08-21 15:45:00,31.09,31.14,31.04,31.14,270167.0,27.5198,27.5641,27.4756,27.5641,270167.0
2015-08-21 15:50:00,31.13,31.16,31.0,31.01,392572.0,27.5553,27.5818,27.4402,27.449,392572.0
2015-08-21 15:55:00,31.01,31.02,30.92,30.93,788034.0,27.449,27.4579,27.3694,27.3782,788034.0
2015-08-24 09:30:00,28.44,28.85,28.29,28.37,45361.0,25.1742,25.5371,25.0414,25.1122,45361.0
2015-08-24 09:35:00,28.37,29.09,27.53,29.03,420318.0,25.1122,25.7495,24.3686,25.6964,420318.0
2015-08-24 09:40:00,29.01,29.89,29.0,29.67,366084.0,25.6787,26.4576,25.6698,26.2629,366084.0
2015-08-24 09:45:00,29.66,29.67,29.46,29.5,372674.0,26.2541,26.2629,26.077,26.1124,372674.0
2015-08-24 09:50:00,29.5,29.5,29.24,29.33,455115.0,26.1124,26.1124,25.8823,25.962,455115.0
2015-08-24 09:55:00,29.33,29.37,29.28,29.34,334957.0,25.962,25.9974,25.9177,25.9708,334957.0
2015-08-24 10:00:00,29.33,29.48,29.22,29.47,464846.0,25.962,26.0947,25.8646,26.0859,464846.0
2015-08-24 10:05:00,29.48,29.53,29.43,29.52,298156.0,26.0947,26.139,26.0505,26.1301,298156.0
2015-08-24 10:10:00,29.52,29.67,29.5,29.66,219499.0,26.1301,26.2629,26.1124,26.2541,219499.0
2015-08-24 10:15:00,29.66,29.84,29.65,29.82,316516.0,26.2541,26.4134,26.2452,26.3957,316516.0
2015-08-24 10:20:00,29.83,30.12,29.82,30.12,226920.0,26.4045,26.6612,26.3957,26.6612,226920.0
2015-08-24 10:25:00,30.13,30.2,29.99,30.0,311209.0,26.6701,26.732,26.5462,26.555,311209.0
2015-08-24 10:30:00,30.0,30.01,29.81,29.82,422213.0,26.555,26.5639,26.3868,26.3957,422213.0
2015-08-24 10:35:00,29.82,29.99,29.72,29.94,353396.0,26.3957,26.5462,26.3072,26.5019,353396.0
2015-08-24 10:40:00,29.94,30.03,29.89,29.99,166595.0,26.5019,26.5816,26.4576,26.5462,166595.0
2015-08-24 10:45:00,29.99,30.1,29.99,30.1,126976.0,26.5462,26.6435,26.5462,26.6435,126976.0
2015-08-24 10:50:00,30.1,30.16,30.09,30.11,113681.0,26.6435,26.6966,26.6347,26.6524,113681.0
2015-08-24 10:55:00,30.11,30.12,30.03,30.08,149911.0,26.6524,26.6612,26.5816,26.6258,149911.0
2015-08-24 11:00:00,30.09,30.17,30.08,30.15,118335.0,26.6347,26.7055,26.6258,26.6878,118335.0
2015-08-24 11:05:00,30.16,30.16,29.99,30.0,113957.0,26.6966,26.6966,26.5462,26.555,113957.0
2015-08-24 11:10:00,30.0,30.02,30.0,30.0,79093.0,26.555,26.5727,26.555,26.555,79093.0
2015-08-24 11:15:00,30.0,30.01,29.95,29.95,125604.0,26.555,26.5639,26.5108,26.5108,125604.0
2015-08-24 11:20:00,29.96,29.96,29.72,29.72,94311.0,26.5196,26.5196,26.3072,26.3072,94311.0
2015-08-24 11:25:00,29.72,29.77,29.68,29.72,297100.0,26.3072,26.3514,26.2718,26.3072,297100.0
2015-08-24 11:30:00,29.71,29.73,29.65,29.72,185657.0,26.2983,26.316,26.2452,26.3072,185657.0
2015-08-24 11:35:00,29.72,29.92,29.71,29.91,55569.0,26.3072,26.4842,26.2983,26.4753,55569.0
2015-08-24 11:40:00,29.91,29.97,29.87,29.96,74937.0,26.4753,26.5285,26.4399,26.5196,74937.0
2015-08-24 11:45:00,29.96,30.02,29.93,30.02,75400.0,26.5196,26.5727,26.4931,26.5727,75400.0
2015-08-24 11:50:00,30.02,30.3,30.0,30.3,93142.0,26.5727,26.8206,26.555,26.8206,93142.0
2015-08-24 11:55:00,30.31,30.31,30.24,30.26,67905.0,26.8294,26.8294,26.7675,26.7852,67905.0
2015-08-24 12:00:00,30.25,30.26,30.14,30.14,65873.0,26.7763,26.7852,26.6789,26.6789,65873.0
2015-08-24 12:05:00,30.14,30.3,30.11,30.27,194320.0,26.6789,26.8206,26.6524,26.794,194320.0
2015-08-24 12:10:00,30.27,30.4,30.25,30.39,196503.0,26.794,26.9091,26.7763,26.9002,196503.0
2015-08-24 12:15:00,30.39,30.47,30.35,30.46,197103.0,26.9002,26.971,26.8648,26.9622,197103.0
2015-08-24 12:20:00,30.46,30.59,30.45,30.59,106771.0,26.9622,27.0773,26.9533,27.0773,106771.0
2015-08-24 12:25:00,30.58,30.72,30.55,30.68,86255.0,27.0684,27.1923,27.0419,27.1569,86255.0
2015-08-24 12:30:00,30.67,30.67,30.61,30.64,133361.0,27.1481,27.1481,27.095,27.1215,133361.0
2015-08-24 12:35:00,30.64,30.74,30.63,30.71,77866.0,27.1215,27.21,27.1127,27.1835,77866.0
2015-08-24 12:40:00,30.7,30.71,30.65,30.67,73435.0,27.1746,27.1835,27.1304,27.1481,73435.0
2015-08-24 12:45:00,30.66,30.67,30.54,30.55,126192.0,27.1392,27.1481,27.033,27.0419,126192.0
2015-08-24 12:50:00,30.55,30.58,30.48,30.57,232341.0,27.0419,27.0684,26.9799,27.0596,232341.0
2015-08-24 12:55:00,30.58,30.59,30.47,30.47,100132.0,27.0684,27.0773,26.971,26.971,100132.0
2015-08-24 13:00:00,30.48,30.52,30.45,30.49,105552.0,26.9799,27.0153,26.9533,26.9887,105552.0
2015-08-24 13:05:00,30.49,30.54,30.48,30.53,83590.0,26.9887,27.033,26.9799,27.0242,83590.0
2015-08-24 13:10:00,30.53,30.54,30.42,30.45,93592.0,27.0242,27.033,26.9268,26.9533,93592.0
2015-08-24 13:15:00,30.44,30.47,30.38,30.44,68697.0,26.9445,26.971,26.8914,26.9445,68697.0
2015-08-24 13:20:00,30.45,30.45,30.28,30.29,42918.0,26.9533,26.9533,26.8029,26.8117,42918.0
2015-08-24 13:25:00,30.29,30.31,30.21,30.26,47811.0,26.8117,26.8294,26.7409,26.7852,47811.0
2015-08-24 13:30:00,30.26,30.26,30.25,30.25,20724.0,26.7852,26.7852,26.7763,26.7763,20724.0
2015-08-24 13:35:00,30.25,30.26,30.12,30.12,27928.0,26.7763,26.7852,26.6612,26.6612,27928.0
2015-08-24 13:40:00,30.12,30.13,30.08,30.08,121972.0,26.6612,26.6701,26.6258,26.6258,121972.0
2015-08-24 13:45:00,30.08,30.18,30.07,30.16,100574.0,26.6258,26.7143,26.617,26.6966,100574.0
2015-08-24 13:50:00,30.16,30.16,30.08,30.09,41974.0,26.6966,26.6966,26.6258,26.6347,41974.0
2015-08-24 13:55:00,30.09,30.1,30.0,30.0,64629.0,26.6347,26.6435,26.555,26.555,64629.0
2015-08-24 14:00:00,30.0,30.01,29.89,29.9,152977.0,26.555,26.5639,26.4576,26.4665,152977.0
2015-08-24 14:05:00,29.9,29.9,29.75,29.78,157265.0,26.4665,26.4665,26.3337,26.3603,157265.0
2015-08-24 14:10:00,29.77,29.8,29.63,29.63,162807.0,26.3514,26.378,26.2275,26.2275,162807.0
2015-08-24 14:15:00,29.63,29.79,29.59,29.77,144028.0,26.2275,26.3691,26.1921,26.3514,144028.0
2015-08-24 14:20:00,29.78,29.84,29.77,29.81,126833.0,26.3603,26.4134,26.3514,26.3868,126833.0
2015-08-24 14:25:00,29.81,29.81,29.71,29.74,94659.0,26.3868,26.3868,26.2983,26.3249,94659.0
2015-08-24 14:30:00,29.73,29.83,29.72,29.8,79401.0,26.316,26.4045,26.3072,26.378,79401.0
2015-08-24 14:35:00,29.81,29.91,29.8,29.9,71138.0,26.3868,26.4753,26.378,26.4665,71138.0
2015-08-24 14:40:00,29.91,29.92,29.9,29.92,162636.0,26.4753,26.4842,26.4665,26.4842,162636.0
2015-08-24 14:45:00,29.92,29.96,29.91,29.96,358813.0,26.4842,26.5196,26.4753,26.5196,358813.0
2015-08-24 14:50:00,29.96,29.96,29.74,29.76,162288.0,26.5196,26.5196,26.3249,26.3426,162288.0
2015-08-24 14:55:00,29.75,29.76,29.73,29.73,97578.0,26.3337,26.3426,26.316,26.316,97578.0
2015-08-24 15:00:00,29.73,29.73,29.45,29.46,238790.0,26.316,26.316,26.0682,26.077,238790.0
2015-08-24 15:05:00,29.46,29.54,29.42,29.54,328498.0,26.077,26.1478,26.0416,26.1478,328498.0
2015-08-24 15:10:00,29.54,29.54,29.43,29.46,223435.0,26.1478,26.1478,26.0505,26.077,223435.0
2015-08-24 15:15:00,29.46,29.48,29.46,29.46,60217.0,26.077,26.0947,26.077,26.077,60217.0
2015-08-24 15:20:00,29.46,29.46,29.27,29.28,222246.0,26.077,26.077,25.9088,25.9177,222246.0
2015-08-24 15:25:00,29.28,29.37,29.27,29.31,267442.0,25.9177,25.9974,25.9088,25.9442,267442.0
2015-08-24 15:30:00,29.32,29.32,29.19,29.28,181885.0,25.9531,25.9531,25.838,25.9177,181885.0
2015-08-24 15:35:00,29.28,29.69,29.27,29.69,187536.0,25.9177,26.2806,25.9088,26.2806,187536.0
2015-08-24 15:40:00,29.68,29.71,29.54,29.71,242918.0,26.2718,26.2983,26.1478,26.2983,242918.0
2015-08-24 15:45:00,29.72,29.91,29.67,29.67,223057.0,26.3072,26.4753,26.2629,26.2629,223057.0
2015-08-24 15:50:00,29.67,29.73,29.66,29.73,163890.0,26.2629,26.316,26.2541,26.316,163890.0
2015-08-24 15:55:00,29.73,29.73,29.54,29.55,392779.0,26.316,26.316,26.1478,26.1567,392779.0
2015-08-25 09:30:00,30.58,30.58,30.28,30.31,215818.0,27.0684,27.0684,26.8029,26.8294,215818.0
2015-08-25 09:35:00,30.32,30.33,30.0,30.19,297558.0,26.8383,26.8471,26.555,26.7232,297558.0
2015-08-25 09:40:00,30.2,30.27,29.99,30.08,269846.0,26.732,26.794,26.5462,26.6258,269846.0
2015-08-25 09:45:00,30.07,30.19,30.04,30.08,219278.0,26.617,26.7232,26.5904,26.6258,219278.0
2015-08-25 09:50:00,30.08,30.25,30.03,30.06,182045.0,26.6258,26.7763,26.5816,26.6081,182045.0
2015-08-25 09:55:00,30.06,30.17,29.98,30.13,220369.0,26.6081,26.7055,26.5373,26.6701,220369.0
2015-08-25 10:00:00,30.12,30.16,30.01,30.09,143502.0,26.6612,26.6966,26.5639,26.6347,143502.0
2015-08-25 10:05:00,30.09,30.13,30.01,30.09,78283.0,26.6347,26.6701,26.5639,26.6347,78283.0
2015-08-25 10:10:00,30.09,30.16,30.0,30.16,114750.0,26.6347,26.6966,26.555,26.6966,114750.0
2015-08-25 10:15:00,30.16,30.25,30.12,30.13,69922.0,26.6966,26.7763,26.6612,26.6701,69922.0
2015-08-25 10:20:00,30.13,30.18,30.05,30.05,113081.0,26.6701,26.7143,26.5993,26.5993,113081.0
2015-08-25 10:25:00,30.05,30.07,29.97,30.02,115005.0,26.5993,26.617,26.5285,26.5727,115005.0
2015-08-25 10:30:00,30.01,30.02,29.94,30.01,225027.0,26.5639,26.5727,26.5019,26.5639,225027.0
2015-08-25 10:35:00,30.02,30.03,29.96,29.98,111011.0,26.5727,26.5816,26.5196,26.5373,111011.0
2015-08-25 10:40:00,29.98,30.08,29.98,30.04,107124.0,26.5373,26.6258,26.5373,26.5904,107124.0
2015-08-25 10:45:00,30.05,30.09,29.99,30.04,58840.0,26.5993,26.6347,26.5462,26.5904,58840.0
2015-08-25 10:50:00,30.04,30.05,30.0,30.01,45961.0,26.5904,26.5993,26.555,26.5639,45961.0
2015-08-25 10:55:00,30.01,30.02,29.94,30.01,87653.0,26.5639,26.5727,26.5019,26.5639,87653.0
2015-08-25 11:00:00,30.01,30.1,30.01,30.1,70865.0,26.5639,26.6435,26.5639,26.6435,70865.0
2015-08-25 11:05:00,30.1,30.12,30.08,30.1,81580.0,26.6435,26.6612,26.6258,26.6435,81580.0
2015-08-25 11:10:00,30.11,30.23,30.11,30.22,162972.0,26.6524,26.7586,26.6524,26.7497,162972.0
2015-08-25 11:15:00,30.23,30.27,30.19,30.2,226747.0,26.7586,26.794,26.7232,26.732,226747.0
2015-08-25 11:20:00,30.2,30.28,30.18,30.26,343870.0,26.732,26.8029,26.7143,26.7852,343870.0
2015-08-25 11:25:00,30.25,30.29,30.24,30.24,118475.0,26.7763,26.8117,26.7675,26.7675,118475.0
2015-08-25 11:30:00,30.25,30.25,30.15,30.18,77791.0,26.7763,26.7763,26.6878,26.7143,77791.0
2015-08-25 11:35:00,30.17,30.23,30.14,30.18,84815.0,26.7055,26.7586,26.6789,26.7143,84815.0
2015-08-25 11:40:00,30.18,30.21,30.16,30.21,99753.0,26.7143,26.7409,26.6966,26.7409,99753.0
2015-08-25 11:45:00,30.2,30.32,30.19,30.32,79670.0,26.732,26.8383,26.7232,26.8383,79670.0
2015-08-25 11:50:00,30.31,30.33,30.26,30.3,190011.0,26.8294,26.8471,26.7852,26.8206,190011.0
2015-08-25 11:55:00,30.3,30.31,30.24,30.26,194639.0,26.8206,26.8294,26.7675,26.7852,194639.0
2015-08-25 12:00:00,30.26,30.31,30.25,30.31,126393.0,26.7852,26.8294,26.7763,26.8294,126393.0
2015-08-25 12:05:00,30.3,30.41,30.3,30.41,115139.0,26.8206,26.9179,26.8206,26.9179,115139.0
2015-08-25 12:10:00,30.41,30.56,30.39,30.56,282308.0,26.9179,27.0507,26.9002,27.0507,282308.0
2015-08-25 12:15:00,30.56,30.57,30.38,30.39,193327.0,27.0507,27.0596,26.8914,26.9002,193327.0
2015-08-25 12:20:00,30.39,30.46,30.37,30.42,113462.0,26.9002,26.9622,26.8825,26.9268,113462.0
2015-08-25 12:25:00,30.42,30.44,30.4,30.43,98517.0,26.9268,26.9445,26.9091,26.9356,98517.0
2015-08-25 12:30:00,30.42,30.5,30.42,30.5,41981.0,26.9268,26.9976,26.9268,26.9976,41981.0
2015-08-25 12:35:00,30.49,30.5,30.39,30.41,67295.0,26.9887,26.9976,26.9002,26.9179,67295.0
2015-08-25 12:40:00,30.41,30.45,30.4,30.41,87636.0,26.9179,26.9533,26.9091,26.9179,87636.0
2015-08-25 12:45:00,30.42,30.45,30.38,30.41,123811.0,26.9268,26.9533,26.8914,26.9179,123811.0
2015-08-25 12:50:00,30.41,30.43,30.4,30.42,51166.0,26.9179,26.9356,26.9091,26.9268,51166.0
2015-08-25 12:55:00,30.42,30.44,30.34,30.34,89475.0,26.9268,26.9445,26.856,26.856,89475.0
2015-08-25 13:00:00,30.33,30.36,30.28,30.34,118999.0,26.8471,26.8737,26.8029,26.856,118999.0
2015-08-25 13:05:00,30.34,30.38,30.31,30.33,77720.0,26.856,26.8914,26.8294,26.8471,77720.0
2015-08-25 13:10:00,30.32,30.33,30.23,30.25,105588.0,26.8383,26.8471,26.7586,26.7763,105588.0
2015-08-25 13:15:00,30.25,30.25,30.19,30.2,55796.0,26.7763,26.7763,26.7232,26.732,55796.0
2015-08-25 13:20:00,30.2,30.24,30.19,30.2,103606.0,26.732,26.7675,26.7232,26.732,103606.0
2015-08-25 13:25:00,30.19,30.19,29.98,30.0,120789.0,26.7232,26.7232,26.5373,26.555,120789.0
2015-08-25 13:30:00,29.99,30.12,29.98,30.08,201512.0,26.5462,26.6612,26.5373,26.6258,201512.0
2015-08-25 13:35:00,30.09,30.12,30.07,30.11,92260.0,26.6347,26.6612,26.617,26.6524,92260.0
2015-08-25 13:40:00,30.11,30.12,30.01,30.02,77221.0,26.6524,26.6612,26.5639,26.5727,77221.0
2015-08-25 13:45:00,30.02,30.08,30.0,30.08,54027.0,26.5727,26.6258,26.555,26.6258,54027.0
2015-08-25 13:50:00,30.07,30.11,30.06,30.07,206028.0,26.617,26.6524,26.6081,26.617,206028.0
2015-08-25 13:55:00,30.07,30.09,30.05,30.05,248022.0,26.617,26.6347,26.5993,26.5993,248022.0
2015-08-25 14:00:00,30.06,30.06,29.98,29.98,179549.0,26.6081,26.6081,26.5373,26.5373,179549.0
2015-08-25 14:05:00,29.97,30.0,29.93,29.94,101089.0,26.5285,26.555,26.4931,26.5019,101089.0
2015-08-25 14:10:00,29.94,29.94,29.88,29.89,82423.0,26.5019,26.5019,26.4488,26.4576,82423.0
2015-08-25 14:15:00,29.89,29.94,29.87,29.94,90003.0,26.4576,26.5019,26.4399,26.5019,90003.0
2015-08-25 14:20:00,29.94,30.01,29.9,29.96,88441.0,26.5019,26.5639,26.4665,26.5196,88441.0
2015-08-25 14:25:00,29.96,29.99,29.93,29.94,252138.0,26.5196,26.5462,26.4931,26.5019,252138.0
2015-08-25 14:30:00,29.93,29.96,29.92,29.92,172205.0,26.4931,26.5196,26.4842,26.4842,172205.0
2015-08-25 14:35:00,29.92,29.92,29.83,29.85,95656.0,26.4842,26.4842,26.4045,26.4222,95656.0
2015-08-25 14:40:00,29.85,29.9,29.85,29.87,84902.0,26.4222,26.4665,26.4222,26.4399,84902.0
2015-08-25 14:45:00,29.87,29.91,29.86,29.9,205875.0,26.4399,26.4753,26.4311,26.4665,205875.0
2015-08-25 14:50:00,29.9,29.91,29.8,29.82,536046.0,26.4665,26.4753,26.378,26.3957,536046.0
2015-08-25 14:55:00,29.82,29.91,29.81,29.88,119568.0,26.3957,26.4753,26.3868,26.4488,119568.0
2015-08-25 15:00:00,29.88,29.92,29.83,29.83,131604.0,26.4488,26.4842,26.4045,26.4045,131604.0
2015-08-25 15:05:00,29.83,29.83,29.76,29.79,106134.0,26.4045,26.4045,26.3426,26.3691,106134.0
2015-08-25 15:10:00,29.78,29.82,29.78,29.79,85149.0,26.3603,26.3957,26.3603,26.3691,85149.0
2015-08-25 15:15:00,29.78,29.78,29.65,29.66,192582.0,26.3603,26.3603,26.2452,26.2541,192582.0
2015-08-25 15:20:00,29.66,29.67,29.6,29.62,229140.0,26.2541,26.2629,26.2009,26.2186,229140.0
2015-08-25 15:25:00,29.61,29.65,29.54,29.57,288032.0,26.2098,26.2452,26.1478,26.1744,288032.0
2015-08-25 15:30:00,29.57,29.58,29.41,29.49,351602.0,26.1744,26.1832,26.0328,26.1036,351602.0
2015-08-25 15:35:00,29.49,29.56,29.27,29.29,289622.0,26.1036,26.1655,25.9088,25.9265,289622.0
2015-08-25 15:40:00,29.28,29.41,29.2,29.2,414430.0,25.9177,26.0328,25.8469,25.8469,414430.0
2015-08-25 15:45:00,29.21,29.21,28.99,29.01,537965.0,25.8557,25.8557,25.661,25.6787,537965.0
2015-08-25 15:50:00,29.0,29.16,28.97,29.14,639056.0,25.6698,25.8115,25.6433,25.7938,639056.0
2015-08-25 15:55:00,29.14,29.15,28.77,28.8,850577.0,25.7938,25.8026,25.4663,25.4928,850577.0
2015-08-26 09:30:00,29.87,29.9,29.6,29.8,464371.0,26.4399,26.4665,26.2009,26.378,464371.0
2015-08-26 09:35:00,29.8,29.81,29.44,29.51,441613.0,26.378,26.3868,26.0593,26.1213,441613.0
2015-08-26 09:40:00,29.51,29.59,29.37,29.44,553153.0,26.1213,26.1921,25.9974,26.0593,553153.0
2015-08-26 09:45:00,29.43,29.57,29.37,29.55,161152.0,26.0505,26.1744,25.9974,26.1567,161152.0
2015-08-26 09:50:00,29.55,29.55,29.43,29.44,539411.0,26.1567,26.1567,26.0505,26.0593,539411.0
2015-08-26 09:55:00,29.45,29.51,29.39,29.5,371624.0,26.0682,26.1213,26.0151,26.1124,371624.0
2015-08-26 10:00:00,29.49,29.54,29.42,29.47,133782.0,26.1036,26.1478,26.0416,26.0859,133782.0
2015-08-26 10:05:00,29.47,29.55,29.45,29.45,131211.0,26.0859,26.1567,26.0682,26.0682,131211.0
2015-08-26 10:10:00,29.46,29.51,29.34,29.44,133964.0,26.077,26.1213,25.9708,26.0593,133964.0
2015-08-26 10:15:00,29.44,29.44,29.11,29.12,655424.0,26.0593,26.0593,25.7672,25.7761,655424.0
2015-08-26 10:20:00,29.11,29.38,29.08,29.31,127448.0,25.7672,26.0062,25.7407,25.9442,127448.0
2015-08-26 10:25:00,29.31,29.37,29.29,29.35,109560.0,25.9442,25.9974,25.9265,25.9797,109560.0
2015-08-26 10:30:00,29.35,29.53,29.29,29.48,313219.0,25.9797,26.139,25.9265,26.0947,313219.0
2015-08-26 10:35:00,29.48,29.49,29.35,29.39,248234.0,26.0947,26.1036,25.9797,26.0151,248234.0
2015-08-26 10:40:00,29.39,29.39,29.21,29.28,84942.0,26.0151,26.0151,25.8557,25.9177,84942.0
2015-08-26 10:45:00,29.27,29.27,29.09,29.15,175848.0,25.9088,25.9088,25.7495,25.8026,175848.0
2015-08-26 10:50:00,29.15,29.41,29.13,29.39,81868.0,25.8026,26.0328,25.7849,26.0151,81868.0
2015-08-26 10:55:00,29.4,29.4,29.24,29.25,141810.0,26.0239,26.0239,25.8823,25.8911,141810.0
2015-08-26 11:00:00,29.26,29.27,29.13,29.25,104333.0,25.9,25.9088,25.7849,25.8911,104333.0
2015-08-26 11:05:00,29.25,29.29,29.2,29.23,162843.0,25.8911,25.9265,25.8469,25.8734,162843.0
2015-08-26 11:10:00,29.23,29.25,29.12,29.17,107356.0,25.8734,25.8911,25.7761,25.8203,107356.0
2015-08-26 11:15:00,29.17,29.27,29.15,29.25,114804.0,25.8203,25.9088,25.8026,25.8911,114804.0
2015-08-26 11:20:00,29.23,29.32,29.2,29.22,98311.0,25.8734,25.9531,25.8469,25.8646,98311.0
2015-08-26 11:25:00,29.23,29.27,29.15,29.17,180714.0,25.8734,25.9088,25.8026,25.8203,180714.0
2015-08-26 11:30:00,29.17,29.25,29.08,29.1,104520.0,25.8203,25.8911,25.7407,25.7584,104520.0
2015-08-26 11:35:00,29.11,29.11,28.97,28.98,106626.0,25.7672,25.7672,25.6433,25.6521,106626.0
2015-08-26 11:40:00,28.98,29.18,28.98,29.13,148751.0,25.6521,25.8292,25.6521,25.7849,148751.0
2015-08-26 11:45:00,29.12,29.16,29.01,29.14,76047.0,25.7761,25.8115,25.6787,25.7938,76047.0
2015-08-26 11:50:00,29.14,29.23,29.06,29.07,256463.0,25.7938,25.8734,25.723,25.7318,256463.0
2015-08-26 11:55:00,29.08,29.13,29.02,29.08,80789.0,25.7407,25.7849,25.6875,25.7407,80789.0
2015-08-26 12:00:00,29.08,29.08,29.0,29.01,95523.0,25.7407,25.7407,25.6698,25.6787,95523.0
2015-08-26 12:05:00,29.01,29.09,28.97,29.02,74396.0,25.6787,25.7495,25.6433,25.6875,74396.0
2015-08-26 12:10:00,29.03,29.04,28.98,29.01,123016.0,25.6964,25.7053,25.6521,25.6787,123016.0
2015-08-26 12:15:00,29.0,29.1,28.97,29.04,96944.0,25.6698,25.7584,25.6433,25.7053,96944.0
2015-08-26 12:20:00,29.05,29.08,29.0,29.0,210207.0,25.7141,25.7407,25.6698,25.6698,210207.0
2015-08-26 12:25:00,29.01,29.02,28.96,29.01,134729.0,25.6787,25.6875,25.6344,25.6787,134729.0
2015-08-26 12:30:00,29.0,29.02,28.93,28.98,309353.0,25.6698,25.6875,25.6079,25.6521,309353.0
2015-08-26 12:35:00,28.98,29.04,28.97,29.0,145425.0,25.6521,25.7053,25.6433,25.6698,145425.0
2015-08-26 12:40:00,29.0,29.03,28.97,28.99,96832.0,25.6698,25.6964,25.6433,25.661,96832.0
2015-08-26 12:45:00,28.98,29.09,28.96,29.07,60056.0,25.6521,25.7495,25.6344,25.7318,60056.0
2015-08-26 12:50:00,29.07,29.08,29.0,29.05,250491.0,25.7318,25.7407,25.6698,25.7141,250491.0
2015-08-26 12:55:00,29.06,29.14,29.05,29.14,338109.0,25.723,25.7938,25.7141,25.7938,338109.0
2015-08-26 13:00:00,29.15,29.22,29.12,29.14,165580.0,25.8026,25.8646,25.7761,25.7938,165580.0
2015-08-26 13:05:00,29.14,29.17,29.05,29.08,85411.0,25.7938,25.8203,25.7141,25.7407,85411.0
2015-08-26 13:10:00,29.08,29.15,29.03,29.06,66187.0,25.7407,25.8026,25.6964,25.723,66187.0
2015-08-26 13:15:00,29.06,29.11,29.03,29.08,50686.0,25.723,25.7672,25.6964,25.7407,50686.0
2015-08-26 13:20:00,29.09,29.24,29.08,29.21,139211.0,25.7495,25.8823,25.7407,25.8557,139211.0
2015-08-26 13:25:00,29.2,29.22,29.14,29.19,239886.0,25.8469,25.8646,25.7938,25.838,239886.0
2015-08-26 13:30:00,29.19,29.21,29.15,29.21,88971.0,25.838,25.8557,25.8026,25.8557,88971.0
2015-08-26 13:35:00,29.21,29.29,29.2,29.27,432416.0,25.8557,25.9265,25.8469,25.9088,432416.0
2015-08-26 13:40:00,29.27,29.28,29.19,29.19,183310.0,25.9088,25.9177,25.838,25.838,183310.0
2015-08-26 13:45:00,29.19,29.24,29.14,29.19,92318.0,25.838,25.8823,25.7938,25.838,92318.0
2015-08-26 13:50:00,29.18,29.24,29.15,29.2,189054.0,25.8292,25.8823,25.8026,25.8469,189054.0
2015-08-26 13:55:00,29.2,29.27,29.19,29.22,452990.0,25.8469,25.9088,25.838,25.8646,452990.0
2015-08-26 14:00:00,29.22,29.24,29.17,29.2,298355.0,25.8646,25.8823,25.8203,25.8469,298355.0
2015-08-26 14:05:00,29.2,29.29,29.19,29.24,364385.0,25.8469,25.9265,25.838,25.8823,364385.0
2015-08-26 14:10:00,29.25,29.29,29.2,29.22,100376.0,25.8911,25.9265,25.8469,25.8646,100376.0
2015-08-26 14:15:00,29.21,29.22,29.09,29.11,113976.0,25.8557,25.8646,25.7495,25.7672,113976.0
2015-08-26 14:20:00,29.12,29.19,29.09,29.18,62158.0,25.7761,25.838,25.7495,25.8292,62158.0
2015-08-26 14:25:00,29.18,29.24,29.17,29.22,63977.0,25.8292,25.8823,25.8203,25.8646,63977.0
2015-08-26 14:30:00,29.22,29.23,29.17,29.21,242388.0,25.8646,25.8734,25.8203,25.8557,242388.0
2015-08-26 14:35:00,29.21,29.3,29.21,29.27,203659.0,25.8557,25.9354,25.8557,25.9088,203659.0
2015-08-26 14:40:00,29.27,29.39,29.26,29.35,385348.0,25.9088,26.0151,25.9,25.9797,385348.0
2015-08-26 14:45:00,29.35,29.47,29.29,29.3,420934.0,25.9797,26.0859,25.9265,25.9354,420934.0
2015-08-26 14:50:00,29.3,29.4,29.3,29.37,123270.0,25.9354,26.0239,25.9354,25.9974,123270.0
2015-08-26 14:55:00,29.36,29.4,29.31,29.4,196705.0,25.9885,26.0239,25.9442,26.0239,196705.0
2015-08-26 15:00:00,29.4,29.4,29.33,29.36,166118.0,26.0239,26.0239,25.962,25.9885,166118.0
2015-08-26 15:05:00,29.36,29.53,29.36,29.5,554905.0,25.9885,26.139,25.9885,26.1124,554905.0
2015-08-26 15:10:00,29.5,29.63,29.49,29.58,1065102.0,26.1124,26.2275,26.1036,26.1832,1065102.0
2015-08-26 15:15:00,29.59,29.66,29.51,29.66,477032.0,26.1921,26.2541,26.1213,26.2541,477032.0
2015-08-26 15:20:00,29.66,29.72,29.6,29.64,406541.0,26.2541,26.3072,26.2009,26.2364,406541.0
2015-08-26 15:25:00,29.63,29.66,29.57,29.64,156284.0,26.2275,26.2541,26.1744,26.2364,156284.0
2015-08-26 15:30:00,29.64,29.81,29.62,29.79,211969.0,26.2364,26.3868,26.2186,26.3691,211969.0
2015-08-26 15:35:00,29.8,29.8,29.64,29.66,325317.0,26.378,26.378,26.2364,26.2541,325317.0
2015-08-26 15:40:00,29.66,29.87,29.63,29.8,780125.0,26.2541,26.4399,26.2275,26.378,780125.0
2015-08-26 15:45:00,29.8,29.86,29.67,29.69,455307.0,26.378,26.4311,26.2629,26.2806,455307.0
2015-08-26 15:50:00,29.69,29.76,29.68,29.75,809073.0,26.2806,26.3426,26.2718,26.3337,809073.0
2015-08-26 15:55:00,29.75,29.75,29.6,29.75,892171.0,26.3337,26.3337,26.2009,26.3337,892171.0
2015-08-27 09:30:00,30.15,30.24,30.05,30.14,303660.0,26.6878,26.7675,26.5993,26.6789,303660.0
2015-08-27 09:35:00,30.14,30.31,30.04,30.29,254273.0,26.6789,26.8294,26.5904,26.8117,254273.0
2015-08-27 09:40:00,30.3,30.43,30.28,30.4,241353.0,26.8206,26.9356,26.8029,26.9091,241353.0
2015-08-27 09:45:00,30.41,30.41,30.2,30.25,262025.0,26.9179,26.9179,26.732,26.7763,262025.0
2015-08-27 09:50:00,30.26,30.31,30.23,30.26,116651.0,26.7852,26.8294,26.7586,26.7852,116651.0
2015-08-27 09:55:00,30.27,30.3,30.24,30.29,140685.0,26.794,26.8206,26.7675,26.8117,140685.0
2015-08-27 10:00:00,30.29,30.3,30.12,30.13,154341.0,26.8117,26.8206,26.6612,26.6701,154341.0
2015-08-27 10:05:00,30.13,30.25,30.07,30.25,171141.0,26.6701,26.7763,26.617,26.7763,171141.0
2015-08-27 10:10:00,30.25,30.28,30.23,30.23,90984.0,26.7763,26.8029,26.7586,26.7586,90984.0
2015-08-27 10:15:00,30.23,30.26,30.18,30.24,82444.0,26.7586,26.7852,26.7143,26.7675,82444.0
2015-08-27 10:20:00,30.25,30.3,30.2,30.3,65799.0,26.7763,26.8206,26.732,26.8206,65799.0
2015-08-27 10:25:00,30.29,30.29,30.19,30.21,94519.0,26.8117,26.8117,26.7232,26.7409,94519.0
2015-08-27 10:30:00,30.21,30.25,30.15,30.2,64715.0,26.7409,26.7763,26.6878,26.732,64715.0
2015-08-27 10:35:00,30.2,30.29,30.2,30.28,55269.0,26.732,26.8117,26.732,26.8029,55269.0
2015-08-27 10:40:00,30.28,30.43,30.27,30.41,169394.0,26.8029,26.9356,26.794,26.9179,169394.0
2015-08-27 10:45:00,30.42,30.53,30.4,30.51,127276.0,26.9268,27.0242,26.9091,27.0064,127276.0
2015-08-27 10:50:00,30.52,30.53,30.43,30.49,330645.0,27.0153,27.0242,26.9356,26.9887,330645.0
2015-08-27 10:55:00,30.49,30.57,30.46,30.55,360333.0,26.9887,27.0596,26.9622,27.0419,360333.0
2015-08-27 11:00:00,30.54,30.64,30.52,30.63,87660.0,27.033,27.1215,27.0153,27.1127,87660.0
2015-08-27 11:05:00,30.62,30.72,30.6,30.61,96512.0,27.1038,27.1923,27.0861,27.095,96512.0
2015-08-27 11:10:00,30.61,30.66,30.58,30.62,187438.0,27.095,27.1392,27.0684,27.1038,187438.0
2015-08-27 11:15:00,30.62,30.64,30.59,30.64,164875.0,27.1038,27.1215,27.0773,27.1215,164875.0
2015-08-27 11:20:00,30.63,30.63,30.57,30.59,113308.0,27.1127,27.1127,27.0596,27.0773,113308.0
2015-08-27 11:25:00,30.6,30.62,30.49,30.52,103507.0,27.0861,27.1038,26.9887,27.0153,103507.0
2015-08-27 11:30:00,30.52,30.53,30.45,30.47,98049.0,27.0153,27.0242,26.9533,26.971,98049.0
2015-08-27 11:35:00,30.48,30.48,30.41,30.43,284028.0,26.9799,26.9799,26.9179,26.9356,284028.0
2015-08-27 11:40:00,30.43,30.45,30.42,30.44,90844.0,26.9356,26.9533,26.9268,26.9445,90844.0
2015-08-27 11:45:00,30.44,30.49,30.42,30.49,150262.0,26.9445,26.9887,26.9268,26.9887,150262.0
2015-08-27 11:50:00,30.5,30.51,30.41,30.45,162087.0,26.9976,27.0064,26.9179,26.9533,162087.0
2015-08-27 11:55:00,30.45,30.45,30.37,30.4,85674.0,26.9533,26.9533,26.8825,26.9091,85674.0
2015-08-27 12:00:00,30.39,30.41,30.38,30.4,224713.0,26.9002,26.9179,26.8914,26.9091,224713.0
2015-08-27 12:05:00,30.4,30.54,30.37,30.47,281752.0,26.9091,27.033,26.8825,26.971,281752.0
2015-08-27 12:10:00,30.48,30.5,30.43,30.48,54192.0,26.9799,26.9976,26.9356,26.9799,54192.0
2015-08-27 12:15:00,30.48,30.49,30.42,30.46,123466.0,26.9799,26.9887,26.9268,26.9622,123466.0
2015-08-27 12:20:00,30.45,30.48,30.4,30.41,112845.0,26.9533,26.9799,26.9091,26.9179,112845.0
2015-08-27 12:25:00,30.4,30.45,30.39,30.45,76239.0,26.9091,26.9533,26.9002,26.9533,76239.0
2015-08-27 12:30:00,30.45,30.48,30.41,30.43,64370.0,26.9533,26.9799,26.9179,26.9356,64370.0
2015-08-27 12:35:00,30.43,30.47,30.4,30.46,102058.0,26.9356,26.971,26.9091,26.9622,102058.0
2015-08-27 12:40:00,30.45,30.46,30.4,30.4,138198.0,26.9533,26.9622,26.9091,26.9091,138198.0
2015-08-27 12:45:00,30.41,30.45,30.38,30.43,116612.0,26.9179,26.9533,26.8914,26.9356,116612.0
2015-08-27 12:50:00,30.43,30.45,30.38,30.4,331599.0,26.9356,26.9533,26.8914,26.9091,331599.0
2015-08-27 12:55:00,30.4,30.42,30.37,30.4,323971.0,26.9091,26.9268,26.8825,26.9091,323971.0
2015-08-27 13:00:00,30.4,30.44,30.39,30.43,95589.0,26.9091,26.9445,26.9002,26.9356,95589.0
2015-08-27 13:05:00,30.43,30.5,30.43,30.46,638316.0,26.9356,26.9976,26.9356,26.9622,638316.0
2015-08-27 13:10:00,30.46,30.47,30.44,30.45,155847.0,26.9622,26.971,26.9445,26.9533,155847.0
2015-08-27 13:15:00,30.45,30.46,30.41,30.44,186727.0,26.9533,26.9622,26.9179,26.9445,186727.0
2015-08-27 13:20:00,30.43,30.46,30.42,30.43,82496.0,26.9356,26.9622,26.9268,26.9356,82496.0
2015-08-27 13:25:00,30.43,30.47,30.41,30.44,73224.0,26.9356,26.971,26.9179,26.9445,73224.0
2015-08-27 13:30:00,30.44,30.46,30.42,30.44,162661.0,26.9445,26.9622,26.9268,26.9445,162661.0
2015-08-27 13:35:00,30.44,30.45,30.41,30.42,56232.0,26.9445,26.9533,26.9179,26.9268,56232.0
2015-08-27 13:40:00,30.42,30.45,30.42,30.43,103649.0,26.9268,26.9533,26.9268,26.9356,103649.0
2015-08-27 13:45:00,30.43,30.44,30.37,30.43,64187.0,26.9356,26.9445,26.8825,26.9356,64187.0
2015-08-27 13:50:00,30.43,30.43,30.39,30.41,73394.0,26.9356,26.9356,26.9002,26.9179,73394.0
2015-08-27 13:55:00,30.4,30.45,30.4,30.45,138476.0,26.9091,26.9533,26.9091,26.9533,138476.0
2015-08-27 14:00:00,30.45,30.45,30.4,30.43,106764.0,26.9533,26.9533,26.9091,26.9356,106764.0
2015-08-27 14:05:00,30.43,30.44,30.4,30.4,90971.0,26.9356,26.9445,26.9091,26.9091,90971.0
2015-08-27 14:10:00,30.4,30.43,30.38,30.4,62964.0,26.9091,26.9356,26.8914,26.9091,62964.0
2015-08-27 14:15:00,30.41,30.42,30.3,30.35,133383.0,26.9179,26.9268,26.8206,26.8648,133383.0
2015-08-27 14:20:00,30.36,30.42,30.34,30.35,103158.0,26.8737,26.9268,26.856,26.8648,103158.0
2015-08-27 14:25:00,30.36,30.39,30.15,30.18,157021.0,26.8737,26.9002,26.6878,26.7143,157021.0
2015-08-27 14:30:00,30.17,30.2,30.12,30.13,265586.0,26.7055,26.732,26.6612,26.6701,265586.0
2015-08-27 14:35:00,30.13,30.22,30.12,30.2,276755.0,26.6701,26.7497,26.6612,26.732,276755.0
2015-08-27 14:40:00,30.2,30.21,30.15,30.16,150777.0,26.732,26.7409,26.6878,26.6966,150777.0
2015-08-27 14:45:00,30.16,30.19,30.06,30.06,197624.0,26.6966,26.7232,26.6081,26.6081,197624.0
2015-08-27 14:50:00,30.07,30.08,29.99,30.0,297207.0,26.617,26.6258,26.5462,26.555,297207.0
2015-08-27 14:55:00,30.0,30.02,29.87,29.9,171206.0,26.555,26.5727,26.4399,26.4665,171206.0
2015-08-27 15:00:00,29.9,30.0,29.8,29.82,230354.0,26.4665,26.555,26.378,26.3957,230354.0
2015-08-27 15:05:00,29.81,29.93,29.76,29.9,495733.0,26.3868,26.4931,26.3426,26.4665,495733.0
2015-08-27 15:10:00,29.9,29.92,29.81,29.89,310495.0,26.4665,26.4842,26.3868,26.4576,310495.0
2015-08-27 15:15:00,29.9,29.97,29.82,29.91,469488.0,26.4665,26.5285,26.3957,26.4753,469488.0
2015-08-27 15:20:00,29.9,29.96,29.83,29.93,221334.0,26.4665,26.5196,26.4045,26.4931,221334.0
2015-08-27 15:25:00,29.92,30.09,29.88,30.08,398903.0,26.4842,26.6347,26.4488,26.6258,398903.0
2015-08-27 15:30:00,30.08,30.23,30.01,30.2,280654.0,26.6258,26.7586,26.5639,26.732,280654.0
2015-08-27 15:35:00,30.2,30.2,30.08,30.12,323987.0,26.732,26.732,26.6258,26.6612,323987.0
2015-08-27 15:40:00,30.13,30.27,30.1,30.26,394377.0,26.6701,26.794,26.6435,26.7852,394377.0
2015-08-27 15:45:00,30.26,30.34,30.24,30.3,694688.0,26.7852,26.856,26.7675,26.8206,694688.0
2015-08-27 15:50:00,30.3,30.34,30.25,30.26,565335.0,26.8206,26.856,26.7763,26.7852,565335.0
2015-08-27 15:55:00,30.26,30.41,30.25,30.38,1208969.0,26.7852,26.9179,26.7763,26.8914,1208969.0
2015-08-28 09:30:00,30.2,30.24,30.0,30.2,129358.0,26.732,26.7675,26.555,26.732,129358.0
2015-08-28 09:35:00,30.21,30.37,30.17,30.37,135882.0,26.7409,26.8825,26.7055,26.8825,135882.0
2015-08-28 09:40:00,30.37,30.38,30.28,30.34,171863.0,26.8825,26.8914,26.8029,26.856,171863.0
2015-08-28 09:45:00,30.34,30.34,30.16,30.21,87183.0,26.856,26.856,26.6966,26.7409,87183.0
2015-08-28 09:50:00,30.21,30.34,30.19,30.26,132841.0,26.7409,26.856,26.7232,26.7852,132841.0
2015-08-28 09:55:00,30.25,30.41,30.22,30.39,135631.0,26.7763,26.9179,26.7497,26.9002,135631.0
2015-08-28 10:00:00,30.4,30.47,30.35,30.36,71995.0,26.9091,26.971,26.8648,26.8737,71995.0
2015-08-28 10:05:00,30.36,30.39,30.28,30.31,75133.0,26.8737,26.9002,26.8029,26.8294,75133.0
2015-08-28 10:10:00,30.32,30.39,30.27,30.33,92866.0,26.8383,26.9002,26.794,26.8471,92866.0
2015-08-28 10:15:00,30.33,30.45,30.33,30.44,131291.0,26.8471,26.9533,26.8471,26.9445,131291.0
2015-08-28 10:20:00,30.44,30.46,30.39,30.46,72655.0,26.9445,26.9622,26.9002,26.9622,72655.0
2015-08-28 10:25:00,30.46,30.54,30.45,30.49,62471.0,26.9622,27.033,26.9533,26.9887,62471.0
2015-08-28 10:30:00,30.49,30.54,30.48,30.51,73878.0,26.9887,27.033,26.9799,27.0064,73878.0
2015-08-28 10:35:00,30.51,30.52,30.47,30.51,68136.0,27.0064,27.0153,26.971,27.0064,68136.0
2015-08-28 10:40:00,30.51,30.51,30.45,30.48,138042.0,27.0064,27.0064,26.9533,26.9799,138042.0
2015-08-28 10:45:00,30.49,30.51,30.4,30.45,96951.0,26.9887,27.0064,26.9091,26.9533,96951.0
2015-08-28 10:50:00,30.45,30.55,30.45,30.54,81576.0,26.9533,27.0419,26.9533,27.033,81576.0
2015-08-28 10:55:00,30.55,30.58,30.51,30.52,60777.0,27.0419,27.0684,27.0064,27.0153,60777.0
2015-08-28 11:00:00,30.52,30.61,30.5,30.6,102077.0,27.0153,27.095,26.9976,27.0861,102077.0
2015-08-28 11:05:00,30.61,30.63,30.56,30.61,110593.0,27.095,27.1127,27.0507,27.095,110593.0
2015-08-28 11:10:00,30.61,30.66,30.6,30.65,145402.0,27.095,27.1392,27.0861,27.1304,145402.0
2015-08-28 11:15:00,30.66,30.66,30.61,30.65,114513.0,27.1392,27.1392,27.095,27.1304,114513.0
2015-08-28 11:20:00,30.65,30.68,30.64,30.68,96732.0,27.1304,27.1569,27.1215,27.1569,96732.0
2015-08-28 11:25:00,30.68,30.73,30.67,30.72,102180.0,27.1569,27.2012,27.1481,27.1923,102180.0
2015-08-28 11:30:00,30.73,30.78,30.69,30.77,148890.0,27.2012,27.2454,27.1658,27.2366,148890.0
2015-08-28 11:35:00,30.76,30.77,30.67,30.72,287874.0,27.2277,27.2366,27.1481,27.1923,287874.0
2015-08-28 11:40:00,30.73,30.74,30.63,30.66,96416.0,27.2012,27.21,27.1127,27.1392,96416.0
2015-08-28 11:45:00,30.67,30.68,30.63,30.66,72217.0,27.1481,27.1569,27.1127,27.1392,72217.0
2015-08-28 11:50:00,30.67,30.72,30.65,30.67,77130.0,27.1481,27.1923,27.1304,27.1481,77130.0
2015-08-28 11:55:00,30.66,30.66,30.59,30.63,68048.0,27.1392,27.1392,27.0773,27.1127,68048.0
2015-08-28 12:00:00,30.64,30.68,30.63,30.67,102503.0,27.1215,27.1569,27.1127,27.1481,102503.0
2015-08-28 12:05:00,30.66,30.71,30.64,30.65,61416.0,27.1392,27.1835,27.1215,27.1304,61416.0
2015-08-28 12:10:00,30.65,30.71,30.61,30.71,51603.0,27.1304,27.1835,27.095,27.1835,51603.0
2015-08-28 12:15:00,30.7,30.74,30.69,30.73,68174.0,27.1746,27.21,27.1658,27.2012,68174.0
2015-08-28 12:20:00,30.74,30.75,30.71,30.73,47584.0,27.21,27.2189,27.1835,27.2012,47584.0
2015-08-28 12:25:00,30.72,30.77,30.71,30.75,48567.0,27.1923,27.2366,27.1835,27.2189,48567.0
2015-08-28 12:30:00,30.75,30.8,30.75,30.79,54949.0,27.2189,27.2631,27.2189,27.2543,54949.0
2015-08-28 12:35:00,30.79,30.81,30.76,30.76,35940.0,27.2543,27.272,27.2277,27.2277,35940.0
2015-08-28 12:40:00,30.76,30.8,30.74,30.77,78697.0,27.2277,27.2631,27.21,27.2366,78697.0
2015-08-28 12:45:00,30.76,30.8,30.73,30.79,70883.0,27.2277,27.2631,27.2012,27.2543,70883.0
2015-08-28 12:50:00,30.8,30.84,30.78,30.83,132441.0,27.2631,27.2986,27.2454,27.2897,132441.0
2015-08-28 12:55:00,30.83,30.83,30.77,30.77,90317.0,27.2897,27.2897,27.2366,27.2366,90317.0
2015-08-28 13:00:00,30.77,30.78,30.7,30.72,124087.0,27.2366,27.2454,27.1746,27.1923,124087.0
2015-08-28 13:05:00,30.72,30.74,30.71,30.72,94289.0,27.1923,27.21,27.1835,27.1923,94289.0
2015-08-28 13:10:00,30.72,30.76,30.7,30.73,178427.0,27.1923,27.2277,27.1746,27.2012,178427.0
2015-08-28 13:15:00,30.72,30.75,30.71,30.73,77021.0,27.1923,27.2189,27.1835,27.2012,77021.0
2015-08-28 13:20:00,30.73,30.74,30.7,30.71,87322.0,27.2012,27.21,27.1746,27.1835,87322.0
2015-08-28 13:25:00,30.71,30.72,30.62,30.62,67690.0,27.1835,27.1923,27.1038,27.1038,67690.0
2015-08-28 13:30:00,30.63,30.68,30.62,30.64,59913.0,27.1127,27.1569,27.1038,27.1215,59913.0
2015-08-28 13:35:00,30.65,30.65,30.57,30.6,72025.0,27.1304,27.1304,27.0596,27.0861,72025.0
2015-08-28 13:40:00,30.59,30.64,30.56,30.62,126726.0,27.0773,27.1215,27.0507,27.1038,126726.0
2015-08-28 13:45:00,30.61,30.66,30.6,30.64,52171.0,27.095,27.1392,27.0861,27.1215,52171.0
2015-08-28 13:50:00,30.63,30.7,30.63,30.69,92394.0,27.1127,27.1746,27.1127,27.1658,92394.0
2015-08-28 13:55:00,30.69,30.71,30.67,30.69,59878.0,27.1658,27.1835,27.1481,27.1658,59878.0
2015-08-28 14:00:00,30.69,30.79,30.69,30.76,60177.0,27.1658,27.2543,27.1658,27.2277,60177.0
2015-08-28 14:05:00,30.76,30.81,30.75,30.77,56991.0,27.2277,27.272,27.2189,27.2366,56991.0
2015-08-28 14:10:00,30.76,30.79,30.74,30.75,61085.0,27.2277,27.2543,27.21,27.2189,61085.0
2015-08-28 14:15:00,30.75,30.79,30.71,30.74,48725.0,27.2189,27.2543,27.1835,27.21,48725.0
2015-08-28 14:20:00,30.74,30.79,30.73,30.75,59566.0,27.21,27.2543,27.2012,27.2189,59566.0
2015-08-28 14:25:00,30.76,30.78,30.72,30.78,72074.0,27.2277,27.2454,27.1923,27.2454,72074.0
2015-08-28 14:30:00,30.78,30.81,30.7,30.7,69780.0,27.2454,27.272,27.1746,27.1746,69780.0
2015-08-28 14:35:00,30.7,30.74,30.68,30.73,70643.0,27.1746,27.21,27.1569,27.2012,70643.0
2015-08-28 14:40:00,30.74,30.74,30.71,30.72,70518.0,27.21,27.21,27.1835,27.1923,70518.0
2015-08-28 14:45:00,30.71,30.81,30.71,30.76,111353.0,27.1835,27.272,27.1835,27.2277,111353.0
2015-08-28 14:50:00,30.77,30.78,30.74,30.75,132307.0,27.2366,27.2454,27.21,27.2189,132307.0
2015-08-28 14:55:00,30.75,30.79,30.74,30.75,542080.0,27.2189,27.2543,27.21,27.2189,542080.0
2015-08-28 15:00:00,30.74,30.76,30.67,30.73,130453.0,27.21,27.2277,27.1481,27.2012,130453.0
2015-08-28 15:05:00,30.73,30.74,30.68,30.72,411648.0,27.2012,27.21,27.1569,27.1923,411648.0
2015-08-28 15:10:00,30.72,30.72,30.65,30.67,129094.0,27.1923,27.1923,27.1304,27.1481,129094.0
2015-08-28 15:15:00,30.66,30.7,30.63,30.64,144142.0,27.1392,27.1746,27.1127,27.1215,144142.0
2015-08-28 15:20:00,30.65,30.66,30.54,30.55,289082.0,27.1304,27.1392,27.033,27.0419,289082.0
2015-08-28 15:25:00,30.55,30.6,30.54,30.56,207296.0,27.0419,27.0861,27.033,27.0507,207296.0
2015-08-28 15:30:00,30.56,30.63,30.54,30.57,264374.0,27.0507,27.1127,27.033,27.0596,264374.0
2015-08-28 15:35:00,30.57,30.63,30.54,30.57,156289.0,27.0596,27.1127,27.033,27.0596,156289.0
2015-08-28 15:40:00,30.57,30.63,30.52,30.6,182984.0,27.0596,27.1127,27.0153,27.0861,182984.0
2015-08-28 15:45:00,30.6,30.64,30.56,30.62,207340.0,27.0861,27.1215,27.0507,27.1038,207340.0
2015-08-28 15:50:00,30.63,30.76,30.62,30.69,274800.0,27.1127,27.2277,27.1038,27.1658,274800.0
2015-08-28 15:55:00,30.69,30.81,30.69,30.7,1190680.0,27.1658,27.272,27.1658,27.1746,1190680.0
2015-08-31 09:30:00,30.58,30.68,30.46,30.56,177138.0,27.0684,27.1569,26.9622,27.0507,177138.0
2015-08-31 09:35:00,30.55,30.64,30.48,30.53,95082.0,27.0419,27.1215,26.9799,27.0242,95082.0
2015-08-31 09:40:00,30.52,30.53,30.41,30.43,102020.0,27.0153,27.0242,26.9179,26.9356,102020.0
2015-08-31 09:45:00,30.43,30.51,30.32,30.33,286369.0,26.9356,27.0064,26.8383,26.8471,286369.0
2015-08-31 09:50:00,30.32,30.52,30.3,30.52,93786.0,26.8383,27.0153,26.8206,27.0153,93786.0
2015-08-31 09:55:00,30.52,30.53,30.38,30.39,51410.0,27.0153,27.0242,26.8914,26.9002,51410.0
2015-08-31 10:00:00,30.38,30.41,30.33,30.33,72435.0,26.8914,26.9179,26.8471,26.8471,72435.0
2015-08-31 10:05:00,30.33,30.35,30.3,30.35,94156.0,26.8471,26.8648,26.8206,26.8648,94156.0
2015-08-31 10:10:00,30.34,30.4,30.32,30.38,69050.0,26.856,26.9091,26.8383,26.8914,69050.0
2015-08-31 10:15:00,30.37,30.43,30.33,30.39,85134.0,26.8825,26.9356,26.8471,26.9002,85134.0
2015-08-31 10:20:00,30.38,30.42,30.36,30.42,50094.0,26.8914,26.9268,26.8737,26.9268,50094.0
2015-08-31 10:25:00,30.43,30.43,30.36,30.41,146159.0,26.9356,26.9356,26.8737,26.9179,146159.0
2015-08-31 10:30:00,30.41,30.41,30.37,30.4,76483.0,26.9179,26.9179,26.8825,26.9091,76483.0
2015-08-31 10:35:00,30.4,30.54,30.39,30.54,60754.0,26.9091,27.033,26.9002,27.033,60754.0
2015-08-31 10:40:00,30.54,30.63,30.52,30.62,156158.0,27.033,27.1127,27.0153,27.1038,156158.0
2015-08-31 10:45:00,30.63,30.63,30.56,30.57,96674.0,27.1127,27.1127,27.0507,27.0596,96674.0
2015-08-31 10:50:00,30.57,30.62,30.54,30.61,47095.0,27.0596,27.1038,27.033,27.095,47095.0
2015-08-31 10:55:00,30.62,30.63,30.58,30.59,38116.0,27.1038,27.1127,27.0684,27.0773,38116.0
2015-08-31 11:00:00,30.59,30.6,30.46,30.48,113552.0,27.0773,27.0861,26.9622,26.9799,113552.0
2015-08-31 11:05:00,30.48,30.5,30.38,30.43,110533.0,26.9799,26.9976,26.8914,26.9356,110533.0
2015-08-31 11:10:00,30.43,30.46,30.39,30.46,69055.0,26.9356,26.9622,26.9002,26.9622,69055.0
2015-08-31 11:15:00,30.46,30.51,30.45,30.48,43932.0,26.9622,27.0064,26.9533,26.9799,43932.0
2015-08-31 11:20:00,30.49,30.52,30.47,30.49,34358.0,26.9887,27.0153,26.971,26.9887,34358.0
2015-08-31 11:25:00,30.49,30.52,30.48,30.51,87544.0,26.9887,27.0153,26.9799,27.0064,87544.0
2015-08-31 11:30:00,30.5,30.51,30.46,30.51,35054.0,26.9976,27.0064,26.9622,27.0064,35054.0
2015-08-31 11:35:00,30.51,30.53,30.49,30.52,72134.0,27.0064,27.0242,26.9887,27.0153,72134.0
2015-08-31 11:40:00,30.53,30.67,30.53,30.67,63860.0,27.0242,27.1481,27.0242,27.1481,63860.0
2015-08-31 11:45:00,30.68,30.69,30.6,30.62,250339.0,27.1569,27.1658,27.0861,27.1038,250339.0
2015-08-31 11:50:00,30.61,30.62,30.56,30.57,50239.0,27.095,27.1038,27.0507,27.0596,50239.0
2015-08-31 11:55:00,30.56,30.58,30.51,30.58,58249.0,27.0507,27.0684,27.0064,27.0684,58249.0
2015-08-31 12:00:00,30.58,30.61,30.57,30.59,76098.0,27.0684,27.095,27.0596,27.0773,76098.0
2015-08-31 12:05:00,30.59,30.59,30.54,30.54,41566.0,27.0773,27.0773,27.033,27.033,41566.0
2015-08-31 12:10:00,30.54,30.57,30.53,30.55,58207.0,27.033,27.0596,27.0242,27.0419,58207.0
2015-08-31 12:15:00,30.55,30.59,30.53,30.59,47612.0,27.0419,27.0773,27.0242,27.0773,47612.0
2015-08-31 12:20:00,30.58,30.59,30.55,30.57,61033.0,27.0684,27.0773,27.0419,27.0596,61033.0
2015-08-31 12:25:00,30.57,30.6,30.57,30.59,45856.0,27.0596,27.0861,27.0596,27.0773,45856.0
2015-08-31 12:30:00,30.6,30.6,30.54,30.54,58005.0,27.0861,27.0861,27.033,27.033,58005.0
2015-08-31 12:35:00,30.55,30.57,30.53,30.56,66386.0,27.0419,27.0596,27.0242,27.0507,66386.0
2015-08-31 12:40:00,30.56,30.61,30.55,30.59,30010.0,27.0507,27.095,27.0419,27.0773,30010.0
2015-08-31 12:45:00,30.58,30.62,30.57,30.58,26488.0,27.0684,27.1038,27.0596,27.0684,26488.0
2015-08-31 12:50:00,30.59,30.63,30.57,30.62,23443.0,27.0773,27.1127,27.0596,27.1038,23443.0
2015-08-31 12:55:00,30.62,30.62,30.55,30.56,29644.0,27.1038,27.1038,27.0419,27.0507,29644.0
2015-08-31 13:00:00,30.55,30.6,30.55,30.57,22054.0,27.0419,27.0861,27.0419,27.0596,22054.0
2015-08-31 13:05:00,30.57,30.6,30.57,30.6,20099.0,27.0596,27.0861,27.0596,27.0861,20099.0
2015-08-31 13:10:00,30.59,30.6,30.56,30.59,31573.0,27.0773,27.0861,27.0507,27.0773,31573.0
2015-08-31 13:15:00,30.58,30.6,30.58,30.6,43190.0,27.0684,27.0861,27.0684,27.0861,43190.0
2015-08-31 13:20:00,30.6,30.6,30.54,30.56,98096.0,27.0861,27.0861,27.033,27.0507,98096.0
2015-08-31 13:25:00,30.56,30.59,30.56,30.57,47748.0,27.0507,27.0773,27.0507,27.0596,47748.0
2015-08-31 13:30:00,30.57,30.58,30.48,30.49,39060.0,27.0596,27.0684,26.9799,26.9887,39060.0
2015-08-31 13:35:00,30.48,30.5,30.46,30.49,27800.0,26.9799,26.9976,26.9622,26.9887,27800.0
2015-08-31 13:40:00,30.49,30.51,30.47,30.51,20470.0,26.9887,27.0064,26.971,27.0064,20470.0
2015-08-31 13:45:00,30.51,30.51,30.44,30.44,24192.0,27.0064,27.0064,26.9445,26.9445,24192.0
2015-08-31 13:50:00,30.44,30.48,30.43,30.48,29175.0,26.9445,26.9799,26.9356,26.9799,29175.0
2015-08-31 13:55:00,30.48,30.48,30.43,30.44,56054.0,26.9799,26.9799,26.9356,26.9445,56054.0
2015-08-31 14:00:00,30.43,30.46,30.4,30.41,150756.0,26.9356,26.9622,26.9091,26.9179,150756.0
2015-08-31 14:05:00,30.41,30.42,30.38,30.38,32368.0,26.9179,26.9268,26.8914,26.8914,32368.0
2015-08-31 14:10:00,30.39,30.39,30.31,30.32,80744.0,26.9002,26.9002,26.8294,26.8383,80744.0
2015-08-31 14:15:00,30.32,30.34,30.3,30.31,57438.0,26.8383,26.856,26.8206,26.8294,57438.0
2015-08-31 14:20:00,30.32,30.41,30.32,30.41,27288.0,26.8383,26.9179,26.8383,26.9179,27288.0
2015-08-31 14:25:00,30.41,30.43,30.38,30.41,42247.0,26.9179,26.9356,26.8914,26.9179,42247.0
2015-08-31 14:30:00,30.41,30.46,30.39,30.45,41875.0,26.9179,26.9622,26.9002,26.9533,41875.0
2015-08-31 14:35:00,30.45,30.48,30.43,30.43,99839.0,26.9533,26.9799,26.9356,26.9356,99839.0
2015-08-31 14:40:00,30.43,30.48,30.42,30.46,49543.0,26.9356,26.9799,26.9268,26.9622,49543.0
2015-08-31 14:45:00,30.45,30.46,30.41,30.43,53471.0,26.9533,26.9622,26.9179,26.9356,53471.0
2015-08-31 14:50:00,30.42,30.42,30.37,30.37,71257.0,26.9268,26.9268,26.8825,26.8825,71257.0
2015-08-31 14:55:00,30.37,30.39,30.34,30.35,62715.0,26.8825,26.9002,26.856,26.8648,62715.0
2015-08-31 15:00:00,30.36,30.44,30.35,30.43,41391.0,26.8737,26.9445,26.8648,26.9356,41391.0
2015-08-31 15:05:00,30.42,30.5,30.42,30.48,44259.0,26.9268,26.9976,26.9268,26.9799,44259.0
2015-08-31 15:10:00,30.49,30.49,30.46,30.47,28738.0,26.9887,26.9887,26.9622,26.971,28738.0
2015-08-31 15:15:00,30.47,30.48,30.39,30.39,65787.0,26.971,26.9799,26.9002,26.9002,65787.0
2015-08-31 15:20:00,30.39,30.43,30.37,30.42,81389.0,26.9002,26.9356,26.8825,26.9268,81389.0
2015-08-31 15:25:00,30.42,30.42,30.37,30.39,44974.0,26.9268,26.9268,26.8825,26.9002,44974.0
2015-08-31 15:30:00,30.39,30.5,30.37,30.47,112697.0,26.9002,26.9976,26.8825,26.971,112697.0
2015-08-31 15:35:00,30.47,30.47,30.4,30.41,79522.0,26.971,26.971,26.9091,26.9179,79522.0
2015-08-31 15:40:00,30.41,30.52,30.41,30.51,88949.0,26.9179,27.0153,26.9179,27.0064,88949.0
2015-08-31 15:45:00,30.51,30.54,30.46,30.46,146487.0,27.0064,27.033,26.9622,26.9622,146487.0
2015-08-31 15:50:00,30.46,30.51,30.46,30.51,149948.0,26.9622,27.0064,26.9622,27.0064,149948.0
2015-08-31 15:55:00,30.51,30.52,30.37,30.38,856218.0,27.0064,27.0153,26.8825,26.8914,856218.0
2015-09-01 09:30:00,29.5,29.56,29.3,29.5,214152.0,26.1124,26.1655,25.9354,26.1124,214152.0
2015-09-01 09:35:00,29.5,29.63,29.49,29.54,483562.0,26.1124,26.2275,26.1036,26.1478,483562.0
2015-09-01 09:40:00,29.54,29.54,29.33,29.44,126575.0,26.1478,26.1478,25.962,26.0593,126575.0
2015-09-01 09:45:00,29.45,29.59,29.4,29.42,292763.0,26.0682,26.1921,26.0239,26.0416,292763.0
2015-09-01 09:50:00,29.41,29.49,29.38,29.43,89159.0,26.0328,26.1036,26.0062,26.0505,89159.0
2015-09-01 09:55:00,29.44,29.45,29.35,29.4,107064.0,26.0593,26.0682,25.9797,26.0239,107064.0
2015-09-01 10:00:00,29.4,29.4,29.29,29.31,219128.0,26.0239,26.0239,25.9265,25.9442,219128.0
2015-09-01 10:05:00,29.32,29.38,29.3,29.35,212495.0,25.9531,26.0062,25.9354,25.9797,212495.0
2015-09-01 10:10:00,29.34,29.37,29.27,29.29,133271.0,25.9708,25.9974,25.9088,25.9265,133271.0
2015-09-01 10:15:00,29.29,29.34,29.25,29.25,88805.0,25.9265,25.9708,25.8911,25.8911,88805.0
2015-09-01 10:20:00,29.25,29.28,29.2,29.28,105414.0,25.8911,25.9177,25.8469,25.9177,105414.0
2015-09-01 10:25:00,29.28,29.43,29.28,29.4,128140.0,25.9177,26.0505,25.9177,26.0239,128140.0
2015-09-01 10:30:00,29.41,29.43,29.35,29.42,239239.0,26.0328,26.0505,25.9797,26.0416,239239.0
2015-09-01 10:35:00,29.42,29.5,29.35,29.4,258217.0,26.0416,26.1124,25.9797,26.0239,258217.0
2015-09-01 10:40:00,29.42,29.42,29.36,29.4,135851.0,26.0416,26.0416,25.9885,26.0239,135851.0
2015-09-01 10:45:00,29.4,29.42,29.34,29.39,105754.0,26.0239,26.0416,25.9708,26.0151,105754.0
2015-09-01 10:50:00,29.39,29.41,29.35,29.37,108871.0,26.0151,26.0328,25.9797,25.9974,108871.0
2015-09-01 10:55:00,29.36,29.41,29.33,29.41,75037.0,25.9885,26.0328,25.962,26.0328,75037.0
2015-09-01 11:00:00,29.41,29.44,29.35,29.39,101083.0,26.0328,26.0593,25.9797,26.0151,101083.0
2015-09-01 11:05:00,29.39,29.51,29.38,29.5,126486.0,26.0151,26.1213,26.0062,26.1124,126486.0
2015-09-01 11:10:00,29.5,29.55,29.47,29.53,290844.0,26.1124,26.1567,26.0859,26.139,290844.0
2015-09-01 11:15:00,29.53,29.55,29.5,29.51,273321.0,26.139,26.1567,26.1124,26.1213,273321.0
2015-09-01 11:20:00,29.51,29.55,29.5,29.54,161490.0,26.1213,26.1567,26.1124,26.1478,161490.0
2015-09-01 11:25:00,29.53,29.56,29.49,29.5,162059.0,26.139,26.1655,26.1036,26.1124,162059.0
2015-09-01 11:30:00,29.5,29.56,29.47,29.55,129682.0,26.1124,26.1655,26.0859,26.1567,129682.0
2015-09-01 11:35:00,29.55,29.6,29.52,29.57,53435.0,26.1567,26.2009,26.1301,26.1744,53435.0
2015-09-01 11:40:00,29.56,29.56,29.51,29.52,144865.0,26.1655,26.1655,26.1213,26.1301,144865.0
2015-09-01 11:45:00,29.52,29.54,29.49,29.53,48553.0,26.1301,26.1478,26.1036,26.139,48553.0
2015-09-01 11:50:00,29.54,29.55,29.47,29.51,50669.0,26.1478,26.1567,26.0859,26.1213,50669.0
2015-09-01 11:55:00,29.51,29.52,29.44,29.45,51010.0,26.1213,26.1301,26.0593,26.0682,51010.0
2015-09-01 12:00:00,29.45,29.49,29.42,29.44,125945.0,26.0682,26.1036,26.0416,26.0593,125945.0
2015-09-01 12:05:00,29.43,29.45,29.41,29.43,106799.0,26.0505,26.0682,26.0328,26.0505,106799.0
2015-09-01 12:10:00,29.43,29.48,29.42,29.46,101597.0,26.0505,26.0947,26.0416,26.077,101597.0
2015-09-01 12:15:00,29.47,29.51,29.46,29.49,147084.0,26.0859,26.1213,26.077,26.1036,147084.0
2015-09-01 12:20:00,29.5,29.5,29.45,29.46,86375.0,26.1124,26.1124,26.0682,26.077,86375.0
2015-09-01 12:25:00,29.46,29.46,29.41,29.44,131372.0,26.077,26.077,26.0328,26.0593,131372.0
2015-09-01 12:30:00,29.43,29.45,29.39,29.45,69622.0,26.0505,26.0682,26.0151,26.0682,69622.0
2015-09-01 12:35:00,29.45,29.46,29.4,29.42,52526.0,26.0682,26.077,26.0239,26.0416,52526.0
2015-09-01 12:40:00,29.43,29.46,29.29,29.35,113787.0,26.0505,26.077,25.9265,25.9797,113787.0
2015-09-01 12:45:00,29.35,29.36,29.29,29.29,88414.0,25.9797,25.9885,25.9265,25.9265,88414.0
2015-09-01 12:50:00,29.29,29.31,29.24,29.28,138339.0,25.9265,25.9442,25.8823,25.9177,138339.0
2015-09-01 12:55:00,29.27,29.27,29.19,29.2,135803.0,25.9088,25.9088,25.838,25.8469,135803.0
2015-09-01 13:00:00,29.2,29.34,29.2,29.31,112748.0,25.8469,25.9708,25.8469,25.9442,112748.0
2015-09-01 13:05:00,29.31,29.33,29.24,29.25,83755.0,25.9442,25.962,25.8823,25.8911,83755.0
2015-09-01 13:10:00,29.25,29.28,29.19,29.22,92597.0,25.8911,25.9177,25.838,25.8646,92597.0
2015-09-01 13:15:00,29.22,29.29,29.2,29.24,64700.0,25.8646,25.9265,25.8469,25.8823,64700.0
2015-09-01 13:20:00,29.23,29.25,29.2,29.22,52596.0,25.8734,25.8911,25.8469,25.8646,52596.0
2015-09-01 13:25:00,29.22,29.31,29.21,29.29,113355.0,25.8646,25.9442,25.8557,25.9265,113355.0
2015-09-01 13:30:00,29.29,29.33,29.25,29.28,105872.0,25.9265,25.962,25.8911,25.9177,105872.0
2015-09-01 13:35:00,29.28,29.32,29.26,29.29,62424.0,25.9177,25.9531,25.9,25.9265,62424.0
2015-09-01 13:40:00,29.28,29.32,29.24,29.32,81684.0,25.9177,25.9531,25.8823,25.9531,81684.0
2015-09-01 13:45:00,29.33,29.33,29.29,29.31,48336.0,25.962,25.962,25.9265,25.9442,48336.0
2015-09-01 13:50:00,29.31,29.35,29.3,29.35,28986.0,25.9442,25.9797,25.9354,25.9797,28986.0
2015-09-01 13:55:00,29.34,29.34,29.31,29.34,37035.0,25.9708,25.9708,25.9442,25.9708,37035.0
2015-09-01 14:00:00,29.34,29.34,29.23,29.25,105609.0,25.9708,25.9708,25.8734,25.8911,105609.0
2015-09-01 14:05:00,29.25,29.27,29.23,29.25,91369.0,25.8911,25.9088,25.8734,25.8911,91369.0
2015-09-01 14:10:00,29.25,29.25,29.21,29.24,69027.0,25.8911,25.8911,25.8557,25.8823,69027.0
2015-09-01 14:15:00,29.24,29.24,29.18,29.18,49422.0,25.8823,25.8823,25.8292,25.8292,49422.0
2015-09-01 14:20:00,29.17,29.22,29.17,29.21,70389.0,25.8203,25.8646,25.8203,25.8557,70389.0
2015-09-01 14:25:00,29.21,29.24,29.2,29.22,55587.0,25.8557,25.8823,25.8469,25.8646,55587.0
2015-09-01 14:30:00,29.21,29.29,29.19,29.25,160103.0,25.8557,25.9265,25.838,25.8911,160103.0
2015-09-01 14:35:00,29.24,29.3,29.23,29.3,174617.0,25.8823,25.9354,25.8734,25.9354,174617.0
2015-09-01 14:40:00,29.3,29.31,29.23,29.24,66667.0,25.9354,25.9442,25.8734,25.8823,66667.0
2015-09-01 14:45:00,29.23,29.27,29.21,29.22,91966.0,25.8734,25.9088,25.8557,25.8646,91966.0
2015-09-01 14:50:00,29.23,29.28,29.18,29.19,143209.0,25.8734,25.9177,25.8292,25.838,143209.0
2015-09-01 14:55:00,29.19,29.23,29.17,29.17,64028.0,25.838,25.8734,25.8203,25.8203,64028.0
2015-09-01 15:00:00,29.18,29.22,29.12,29.15,149868.0,25.8292,25.8646,25.7761,25.8026,149868.0
2015-09-01 15:05:00,29.15,29.2,29.11,29.17,115561.0,25.8026,25.8469,25.7672,25.8203,115561.0
2015-09-01 15:10:00,29.17,29.23,29.15,29.21,104098.0,25.8203,25.8734,25.8026,25.8557,104098.0
2015-09-01 15:15:00,29.21,29.22,29.12,29.13,70250.0,25.8557,25.8646,25.7761,25.7849,70250.0
2015-09-01 15:20:00,29.13,29.21,29.12,29.18,133972.0,25.7849,25.8557,25.7761,25.8292,133972.0
2015-09-01 15:25:00,29.18,29.2,29.06,29.07,136896.0,25.8292,25.8469,25.723,25.7318,136896.0
2015-09-01 15:30:00,29.07,29.12,29.06,29.09,169358.0,25.7318,25.7761,25.723,25.7495,169358.0
2015-09-01 15:35:00,29.09,29.09,29.02,29.04,174006.0,25.7495,25.7495,25.6875,25.7053,174006.0
2015-09-01 15:40:00,29.03,29.04,28.91,29.02,582818.0,25.6964,25.7053,25.5902,25.6875,582818.0
2015-09-01 15:45:00,29.01,29.08,28.96,29.03,375154.0,25.6787,25.7407,25.6344,25.6964,375154.0
2015-09-01 15:50:00,29.03,29.11,29.02,29.08,383932.0,25.6964,25.7672,25.6875,25.7407,383932.0
2015-09-01 15:55:00,29.09,29.22,29.05,29.09,1228690.0,25.7495,25.8646,25.7141,25.7495,1228690.0
2015-09-02 09:30:00,29.62,29.7,29.39,29.43,236211.0,26.2186,26.2895,26.0151,26.0505,236211.0
2015-09-02 09:35:00,29.42,29.44,29.19,29.38,246434.0,26.0416,26.0593,25.838,26.0062,246434.0
2015-09-02 09:40:00,29.38,29.44,29.18,29.18,190321.0,26.0062,26.0593,25.8292,25.8292,190321.0
2015-09-02 09:45:00,29.17,29.27,29.14,29.27,97839.0,25.8203,25.9088,25.7938,25.9088,97839.0
2015-09-02 09:50:00,29.26,29.34,29.24,29.34,128770.0,25.9,25.9708,25.8823,25.9708,128770.0
2015-09-02 09:55:00,29.35,29.35,29.2,29.21,66422.0,25.9797,25.9797,25.8469,25.8557,66422.0
2015-09-02 10:00:00,29.21,29.25,29.15,29.15,66988.0,25.8557,25.8911,25.8026,25.8026,66988.0
2015-09-02 10:05:00,29.15,29.26,29.14,29.22,92446.0,25.8026,25.9,25.7938,25.8646,92446.0
2015-09-02 10:10:00,29.23,29.23,29.14,29.2,99990.0,25.8734,25.8734,25.7938,25.8469,99990.0
2015-09-02 10:15:00,29.21,29.26,29.07,29.08,139822.0,25.8557,25.9,25.7318,25.7407,139822.0
2015-09-02 10:20:00,29.08,29.11,29.03,29.09,74606.0,25.7407,25.7672,25.6964,25.7495,74606.0
2015-09-02 10:25:00,29.1,29.14,29.01,29.02,106709.0,25.7584,25.7938,25.6787,25.6875,106709.0
2015-09-02 10:30:00,29.02,29.04,28.97,29.01,129376.0,25.6875,25.7053,25.6433,25.6787,129376.0
2015-09-02 10:35:00,29.01,29.07,29.0,29.0,79668.0,25.6787,25.7318,25.6698,25.6698,79668.0
2015-09-02 10:40:00,29.0,29.03,28.99,29.0,120907.0,25.6698,25.6964,25.661,25.6698,120907.0
2015-09-02 10:45:00,28.99,29.01,28.91,28.92,72862.0,25.661,25.6787,25.5902,25.599,72862.0
2015-09-02 10:50:00,28.93,28.99,28.92,28.98,77861.0,25.6079,25.661,25.599,25.6521,77861.0
2015-09-02 10:55:00,28.97,29.02,28.97,29.01,65416.0,25.6433,25.6875,25.6433,25.6787,65416.0
2015-09-02 11:00:00,29.0,29.08,29.0,29.05,150396.0,25.6698,25.7407,25.6698,25.7141,150396.0
2015-09-02 11:05:00,29.05,29.07,28.99,29.02,84417.0,25.7141,25.7318,25.661,25.6875,84417.0
2015-09-02 11:10:00,29.02,29.05,28.98,29.01,58226.0,25.6875,25.7141,25.6521,25.6787,58226.0
2015-09-02 11:15:00,29.01,29.09,28.97,29.06,77211.0,25.6787,25.7495,25.6433,25.723,77211.0
2015-09-02 11:20:00,29.05,29.13,29.02,29.12,71714.0,25.7141,25.7849,25.6875,25.7761,71714.0
2015-09-02 11:25:00,29.12,29.15,29.09,29.11,63622.0,25.7761,25.8026,25.7495,25.7672,63622.0
2015-09-02 11:30:00,29.12,29.13,29.07,29.08,69853.0,25.7761,25.7849,25.7318,25.7407,69853.0
2015-09-02 11:35:00,29.07,29.1,29.03,29.05,323994.0,25.7318,25.7584,25.6964,25.7141,323994.0
2015-09-02 11:40:00,29.05,29.1,29.04,29.1,96454.0,25.7141,25.7584,25.7053,25.7584,96454.0
2015-09-02 11:45:00,29.09,29.1,29.01,29.01,48994.0,25.7495,25.7584,25.6787,25.6787,48994.0
2015-09-02 11:50:00,29.01,29.04,28.98,28.99,204182.0,25.6787,25.7053,25.6521,25.661,204182.0
2015-09-02 11:55:00,28.98,28.99,28.94,28.99,58580.0,25.6521,25.661,25.6167,25.661,58580.0
2015-09-02 12:00:00,28.98,29.0,28.97,28.98,73911.0,25.6521,25.6698,25.6433,25.6521,73911.0
2015-09-02 12:05:00,28.98,28.98,28.94,28.96,53027.0,25.6521,25.6521,25.6167,25.6344,53027.0
2015-09-02 12:10:00,28.96,28.98,28.94,28.97,50104.0,25.6344,25.6521,25.6167,25.6433,50104.0
2015-09-02 12:15:00,28.98,29.04,28.97,29.0,162535.0,25.6521,25.7053,25.6433,25.6698,162535.0
2015-09-02 12:20:00,29.0,29.05,28.99,29.05,43175.0,25.6698,25.7141,25.661,25.7141,43175.0
2015-09-02 12:25:00,29.05,29.12,29.05,29.09,65199.0,25.7141,25.7761,25.7141,25.7495,65199.0
2015-09-02 12:30:00,29.08,29.15,29.08,29.11,87957.0,25.7407,25.8026,25.7407,25.7672,87957.0
2015-09-02 12:35:00,29.11,29.15,29.09,29.15,52701.0,25.7672,25.8026,25.7495,25.8026,52701.0
2015-09-02 12:40:00,29.14,29.15,29.11,29.15,50380.0,25.7938,25.8026,25.7672,25.8026,50380.0
2015-09-02 12:45:00,29.15,29.23,29.13,29.22,73500.0,25.8026,25.8734,25.7849,25.8646,73500.0
2015-09-02 12:50:00,29.22,29.22,29.16,29.18,46233.0,25.8646,25.8646,25.8115,25.8292,46233.0
2015-09-02 12:55:00,29.18,29.26,29.18,29.23,75556.0,25.8292,25.9,25.8292,25.8734,75556.0
2015-09-02 13:00:00,29.23,29.24,29.16,29.19,58885.0,25.8734,25.8823,25.8115,25.838,58885.0
2015-09-02 13:05:00,29.18,29.23,29.16,29.18,69179.0,25.8292,25.8734,25.8115,25.8292,69179.0
2015-09-02 13:10:00,29.19,29.25,29.18,29.24,95123.0,25.838,25.8911,25.8292,25.8823,95123.0
2015-09-02 13:15:00,29.23,29.23,29.17,29.18,35439.0,25.8734,25.8734,25.8203,25.8292,35439.0
2015-09-02 13:20:00,29.18,29.24,29.17,29.21,52557.0,25.8292,25.8823,25.8203,25.8557,52557.0
2015-09-02 13:25:00,29.2,29.23,29.17,29.21,52283.0,25.8469,25.8734,25.8203,25.8557,52283.0
2015-09-02 13:30:00,29.22,29.22,29.14,29.15,59540.0,25.8646,25.8646,25.7938,25.8026,59540.0
2015-09-02 13:35:00,29.15,29.16,29.11,29.13,63097.0,25.8026,25.8115,25.7672,25.7849,63097.0
2015-09-02 13:40:00,29.13,29.15,29.11,29.13,94860.0,25.7849,25.8026,25.7672,25.7849,94860.0
2015-09-02 13:45:00,29.13,29.16,29.11,29.14,46558.0,25.7849,25.8115,25.7672,25.7938,46558.0
2015-09-02 13:50:00,29.14,29.15,29.08,29.14,68943.0,25.7938,25.8026,25.7407,25.7938,68943.0
2015-09-02 13:55:00,29.14,29.15,29.1,29.12,67216.0,25.7938,25.8026,25.7584,25.7761,67216.0
2015-09-02 14:00:00,29.12,29.18,29.08,29.13,76983.0,25.7761,25.8292,25.7407,25.7849,76983.0
2015-09-02 14:05:00,29.12,29.21,29.11,29.17,71222.0,25.7761,25.8557,25.7672,25.8203,71222.0
2015-09-02 14:10:00,29.17,29.23,29.16,29.18,64434.0,25.8203,25.8734,25.8115,25.8292,64434.0
2015-09-02 14:15:00,29.18,29.24,29.16,29.19,79494.0,25.8292,25.8823,25.8115,25.838,79494.0
2015-09-02 14:20:00,29.2,29.21,29.18,29.2,66426.0,25.8469,25.8557,25.8292,25.8469,66426.0
2015-09-02 14:25:00,29.2,29.22,29.16,29.21,109340.0,25.8469,25.8646,25.8115,25.8557,109340.0
2015-09-02 14:30:00,29.22,29.26,29.18,29.24,64642.0,25.8646,25.9,25.8292,25.8823,64642.0
2015-09-02 14:35:00,29.24,29.26,29.18,29.21,113503.0,25.8823,25.9,25.8292,25.8557,113503.0
2015-09-02 14:40:00,29.2,29.23,29.14,29.16,87781.0,25.8469,25.8734,25.7938,25.8115,87781.0
2015-09-02 14:45:00,29.17,29.17,29.1,29.13,103934.0,25.8203,25.8203,25.7584,25.7849,103934.0
2015-09-02 14:50:00,29.13,29.21,29.12,29.17,53742.0,25.7849,25.8557,25.7761,25.8203,53742.0
2015-09-02 14:55:00,29.18,29.18,29.13,29.17,83374.0,25.8292,25.8292,25.7849,25.8203,83374.0
2015-09-02 15:00:00,29.18,29.2,29.16,29.19,124849.0,25.8292,25.8469,25.8115,25.838,124849.0
2015-09-02 15:05:00,29.19,29.21,29.13,29.14,136234.0,25.838,25.8557,25.7849,25.7938,136234.0
2015-09-02 15:10:00,29.14,29.17,29.1,29.11,191317.0,25.7938,25.8203,25.7584,25.7672,191317.0
2015-09-02 15:15:00,29.11,29.13,29.05,29.11,112148.0,25.7672,25.7849,25.7141,25.7672,112148.0
2015-09-02 15:20:00,29.12,29.14,29.09,29.12,110912.0,25.7761,25.7938,25.7495,25.7761,110912.0
2015-09-02 15:25:00,29.12,29.2,29.12,29.17,141870.0,25.7761,25.8469,25.7761,25.8203,141870.0
2015-09-02 15:30:00,29.17,29.2,29.14,29.15,241578.0,25.8203,25.8469,25.7938,25.8026,241578.0
2015-09-02 15:35:00,29.15,29.23,29.14,29.2,226136.0,25.8026,25.8734,25.7938,25.8469,226136.0
2015-09-02 15:40:00,29.19,29.2,29.17,29.19,207750.0,25.838,25.8469,25.8203,25.838,207750.0
2015-09-02 15:45:00,29.19,29.25,29.17,29.22,348368.0,25.838,25.8911,25.8203,25.8646,348368.0
2015-09-02 15:50:00,29.21,29.28,29.21,29.25,479593.0,25.8557,25.9177,25.8557,25.8911,479593.0
2015-09-02 15:55:00,29.26,29.42,29.25,29.4,1577925.0,25.9,26.0416,25.8911,26.0239,1577925.0
2015-09-03 09:30:00,29.57,29.79,29.35,29.46,242259.0,26.1744,26.3691,25.9797,26.077,242259.0
2015-09-03 09:35:00,29.47,29.59,29.46,29.57,97040.0,26.0859,26.1921,26.077,26.1744,97040.0
2015-09-03 09:40:00,29.6,29.72,29.55,29.65,241249.0,26.2009,26.3072,26.1567,26.2452,241249.0
2015-09-03 09:45:00,29.65,29.67,29.6,29.65,406922.0,26.2452,26.2629,26.2009,26.2452,406922.0
2015-09-03 09:50:00,29.66,29.75,29.64,29.71,96840.0,26.2541,26.3337,26.2364,26.2983,96840.0
2015-09-03 09:55:00,29.72,29.81,29.72,29.78,142887.0,26.3072,26.3868,26.3072,26.3603,142887.0
2015-09-03 10:00:00,29.79,29.83,29.73,29.76,185382.0,26.3691,26.4045,26.316,26.3426,185382.0
2015-09-03 10:05:00,29.77,29.9,29.77,29.9,125163.0,26.3514,26.4665,26.3514,26.4665,125163.0
2015-09-03 10:10:00,29.88,29.89,29.78,29.81,87441.0,26.4488,26.4576,26.3603,26.3868,87441.0
2015-09-03 10:15:00,29.81,29.91,29.81,29.91,96210.0,26.3868,26.4753,26.3868,26.4753,96210.0
2015-09-03 10:20:00,29.92,29.93,29.85,29.89,252004.0,26.4842,26.4931,26.4222,26.4576,252004.0
2015-09-03 10:25:00,29.88,29.96,29.88,29.92,203686.0,26.4488,26.5196,26.4488,26.4842,203686.0
2015-09-03 10:30:00,29.93,29.93,29.8,29.85,195282.0,26.4931,26.4931,26.378,26.4222,195282.0
2015-09-03 10:35:00,29.85,29.9,29.85,29.89,86980.0,26.4222,26.4665,26.4222,26.4576,86980.0
2015-09-03 10:40:00,29.89,29.97,29.88,29.97,71965.0,26.4576,26.5285,26.4488,26.5285,71965.0
2015-09-03 10:45:00,29.96,30.06,29.96,30.05,154045.0,26.5196,26.6081,26.5196,26.5993,154045.0
2015-09-03 10:50:00,30.05,30.11,30.04,30.09,193886.0,26.5993,26.6524,26.5904,26.6347,193886.0
2015-09-03 10:55:00,30.09,30.16,30.08,30.16,143028.0,26.6347,26.6966,26.6258,26.6966,143028.0
2015-09-03 11:00:00,30.16,30.17,30.11,30.16,101396.0,26.6966,26.7055,26.6524,26.6966,101396.0
2015-09-03 11:05:00,30.17,30.2,30.15,30.2,211508.0,26.7055,26.732,26.6878,26.732,211508.0
2015-09-03 11:10:00,30.2,30.22,30.16,30.17,142185.0,26.732,26.7497,26.6966,26.7055,142185.0
2015-09-03 11:15:00,30.18,30.2,30.15,30.18,95167.0,26.7143,26.732,26.6878,26.7143,95167.0
2015-09-03 11:20:00,30.18,30.2,30.14,30.15,106160.0,26.7143,26.732,26.6789,26.6878,106160.0
2015-09-03 11:25:00,30.15,30.21,30.15,30.2,270971.0,26.6878,26.7409,26.6878,26.732,270971.0
2015-09-03 11:30:00,30.2,30.22,30.18,30.18,163460.0,26.732,26.7497,26.7143,26.7143,163460.0
2015-09-03 11:35:00,30.18,30.22,30.18,30.21,180870.0,26.7143,26.7497,26.7143,26.7409,180870.0
2015-09-03 11:40:00,30.2,30.21,30.17,30.19,81103.0,26.732,26.7409,26.7055,26.7232,81103.0
2015-09-03 11:45:00,30.19,30.22,30.17,30.19,45012.0,26.7232,26.7497,26.7055,26.7232,45012.0
2015-09-03 11:50:00,30.19,30.2,30.15,30.2,46169.0,26.7232,26.732,26.6878,26.732,46169.0
2015-09-03 11:55:00,30.19,30.26,30.18,30.25,90897.0,26.7232,26.7852,26.7143,26.7763,90897.0
2015-09-03 12:00:00,30.24,30.28,30.21,30.24,72809.0,26.7675,26.8029,26.7409,26.7675,72809.0
2015-09-03 12:05:00,30.24,30.26,30.24,30.24,21207.0,26.7675,26.7852,26.7675,26.7675,21207.0
2015-09-03 12:10:00,30.25,30.25,30.19,30.2,60419.0,26.7763,26.7763,26.7232,26.732,60419.0
2015-09-03 12:15:00,30.2,30.21,30.18,30.19,31298.0,26.732,26.7409,26.7143,26.7232,31298.0
2015-09-03 12:20:00,30.19,30.22,30.17,30.22,60490.0,26.7232,26.7497,26.7055,26.7497,60490.0
2015-09-03 12:25:00,30.21,30.23,30.19,30.23,37239.0,26.7409,26.7586,26.7232,26.7586,37239.0
2015-09-03 12:30:00,30.23,30.23,30.12,30.13,64689.0,26.7586,26.7586,26.6612,26.6701,64689.0
2015-09-03 12:35:00,30.13,30.14,30.06,30.06,25979.0,26.6701,26.6789,26.6081,26.6081,25979.0
2015-09-03 12:40:00,30.06,30.06,30.0,30.03,60660.0,26.6081,26.6081,26.555,26.5816,60660.0
2015-09-03 12:45:00,30.03,30.06,30.02,30.04,26099.0,26.5816,26.6081,26.5727,26.5904,26099.0
2015-09-03 12:50:00,30.04,30.05,30.01,30.04,67503.0,26.5904,26.5993,26.5639,26.5904,67503.0
2015-09-03 12:55:00,30.04,30.05,29.97,29.99,48175.0,26.5904,26.5993,26.5285,26.5462,48175.0
2015-09-03 13:00:00,29.99,30.0,29.96,29.98,42427.0,26.5462,26.555,26.5196,26.5373,42427.0
2015-09-03 13:05:00,29.97,29.97,29.82,29.83,115368.0,26.5285,26.5285,26.3957,26.4045,115368.0
2015-09-03 13:10:00,29.83,29.87,29.8,29.87,44966.0,26.4045,26.4399,26.378,26.4399,44966.0
2015-09-03 13:15:00,29.86,29.91,29.85,29.91,40939.0,26.4311,26.4753,26.4222,26.4753,40939.0
2015-09-03 13:20:00,29.92,29.92,29.88,29.9,37103.0,26.4842,26.4842,26.4488,26.4665,37103.0
2015-09-03 13:25:00,29.89,29.98,29.89,29.96,67775.0,26.4576,26.5373,26.4576,26.5196,67775.0
2015-09-03 13:30:00,29.95,29.96,29.89,29.94,48161.0,26.5108,26.5196,26.4576,26.5019,48161.0
2015-09-03 13:35:00,29.94,29.94,29.9,29.9,59448.0,26.5019,26.5019,26.4665,26.4665,59448.0
2015-09-03 13:40:00,29.9,29.9,29.84,29.87,40355.0,26.4665,26.4665,26.4134,26.4399,40355.0
2015-09-03 13:45:00,29.86,29.91,29.86,29.9,34561.0,26.4311,26.4753,26.4311,26.4665,34561.0
2015-09-03 13:50:00,29.9,29.9,29.78,29.84,48881.0,26.4665,26.4665,26.3603,26.4134,48881.0
2015-09-03 13:55:00,29.83,29.84,29.74,29.74,31903.0,26.4045,26.4134,26.3249,26.3249,31903.0
2015-09-03 14:00:00,29.75,29.75,29.71,29.74,49727.0,26.3337,26.3337,26.2983,26.3249,49727.0
2015-09-03 14:05:00,29.74,29.77,29.68,29.68,53958.0,26.3249,26.3514,26.2718,26.2718,53958.0
2015-09-03 14:10:00,29.68,29.74,29.68,29.69,70669.0,26.2718,26.3249,26.2718,26.2806,70669.0
2015-09-03 14:15:00,29.7,29.77,29.69,29.73,72736.0,26.2895,26.3514,26.2806,26.316,72736.0
2015-09-03 14:20:00,29.74,29.74,29.68,29.73,28132.0,26.3249,26.3249,26.2718,26.316,28132.0
2015-09-03 14:25:00,29.72,29.81,29.71,29.81,51710.0,26.3072,26.3868,26.2983,26.3868,51710.0
2015-09-03 14:30:00,29.81,29.84,29.79,29.8,66753.0,26.3868,26.4134,26.3691,26.378,66753.0
2015-09-03 14:35:00,29.81,29.87,29.77,29.85,61896.0,26.3868,26.4399,26.3514,26.4222,61896.0
2015-09-03 14:40:00,29.86,29.87,29.8,29.87,40165.0,26.4311,26.4399,26.378,26.4399,40165.0
2015-09-03 14:45:00,29.86,29.86,29.82,29.83,39240.0,26.4311,26.4311,26.3957,26.4045,39240.0
2015-09-03 14:50:00,29.82,29.83,29.76,29.78,42424.0,26.3957,26.4045,26.3426,26.3603,42424.0
2015-09-03 14:55:00,29.78,29.78,29.73,29.75,56668.0,26.3603,26.3603,26.316,26.3337,56668.0
2015-09-03 15:00:00,29.75,29.8,29.75,29.79,60413.0,26.3337,26.378,26.3337,26.3691,60413.0
2015-09-03 15:05:00,29.79,29.8,29.7,29.7,86384.0,26.3691,26.378,26.2895,26.2895,86384.0
2015-09-03 15:10:00,29.71,29.79,29.71,29.79,64939.0,26.2983,26.3691,26.2983,26.3691,64939.0
2015-09-03 15:15:00,29.79,29.82,29.76,29.78,130773.0,26.3691,26.3957,26.3426,26.3603,130773.0
2015-09-03 15:20:00,29.78,29.83,29.77,29.77,103261.0,26.3603,26.4045,26.3514,26.3514,103261.0
2015-09-03 15:25:00,29.78,29.79,29.72,29.77,102863.0,26.3603,26.3691,26.3072,26.3514,102863.0
2015-09-03 15:30:00,29.77,29.77,29.71,29.74,109643.0,26.3514,26.3514,26.2983,26.3249,109643.0
2015-09-03 15:35:00,29.74,29.75,29.64,29.69,211775.0,26.3249,26.3337,26.2364,26.2806,211775.0
2015-09-03 15:40:00,29.69,29.75,29.63,29.7,211890.0,26.2806,26.3337,26.2275,26.2895,211890.0
2015-09-03 15:45:00,29.71,29.83,29.71,29.79,286548.0,26.2983,26.4045,26.2983,26.3691,286548.0
2015-09-03 15:50:00,29.79,29.82,29.76,29.79,275699.0,26.3691,26.3957,26.3426,26.3691,275699.0
2015-09-03 15:55:00,29.79,29.85,29.74,29.76,1050814.0,26.3691,26.4222,26.3249,26.3426,1050814.0
2015-09-04 09:30:00,29.44,29.55,29.3,29.5,216424.0,26.0593,26.1567,25.9354,26.1124,216424.0
2015-09-04 09:35:00,29.5,29.66,29.47,29.57,98626.0,26.1124,26.2541,26.0859,26.1744,98626.0
2015-09-04 09:40:00,29.57,29.69,29.56,29.63,122293.0,26.1744,26.2806,26.1655,26.2275,122293.0
2015-09-04 09:45:00,29.63,29.66,29.52,29.54,127326.0,26.2275,26.2541,26.1301,26.1478,127326.0
2015-09-04 09:50:00,29.54,29.54,29.31,29.32,114108.0,26.1478,26.1478,25.9442,25.9531,114108.0
2015-09-04 09:55:00,29.35,29.4,29.31,29.39,85381.0,25.9797,26.0239,25.9442,26.0151,85381.0
2015-09-04 10:00:00,29.38,29.42,29.3,29.41,95174.0,26.0062,26.0416,25.9354,26.0328,95174.0
2015-09-04 10:05:00,29.4,29.41,29.34,29.4,54904.0,26.0239,26.0328,25.9708,26.0239,54904.0
2015-09-04 10:10:00,29.41,29.44,29.4,29.44,81368.0,26.0328,26.0593,26.0239,26.0593,81368.0
2015-09-04 10:15:00,29.45,29.5,29.4,29.42,51228.0,26.0682,26.1124,26.0239,26.0416,51228.0
2015-09-04 10:20:00,29.42,29.48,29.39,29.44,52855.0,26.0416,26.0947,26.0151,26.0593,52855.0
2015-09-04 10:25:00,29.44,29.45,29.4,29.45,207227.0,26.0593,26.0682,26.0239,26.0682,207227.0
2015-09-04 10:30:00,29.45,29.49,29.42,29.43,164956.0,26.0682,26.1036,26.0416,26.0505,164956.0
2015-09-04 10:35:00,29.44,29.48,29.4,29.47,54979.0,26.0593,26.0947,26.0239,26.0859,54979.0
2015-09-04 10:40:00,29.48,29.5,29.38,29.41,76102.0,26.0947,26.1124,26.0062,26.0328,76102.0
2015-09-04 10:45:00,29.4,29.41,29.33,29.33,40282.0,26.0239,26.0328,25.962,25.962,40282.0
2015-09-04 10:50:00,29.33,29.35,29.28,29.32,57036.0,25.962,25.9797,25.9177,25.9531,57036.0
2015-09-04 10:55:00,29.32,29.32,29.26,29.32,45573.0,25.9531,25.9531,25.9,25.9531,45573.0
2015-09-04 11:00:00,29.32,29.39,29.3,29.3,35230.0,25.9531,26.0151,25.9354,25.9354,35230.0
2015-09-04 11:05:00,29.3,29.32,29.27,29.27,54182.0,25.9354,25.9531,25.9088,25.9088,54182.0
2015-09-04 11:10:00,29.27,29.28,29.22,29.27,123245.0,25.9088,25.9177,25.8646,25.9088,123245.0
2015-09-04 11:15:00,29.27,29.31,29.25,29.26,55296.0,25.9088,25.9442,25.8911,25.9,55296.0
2015-09-04 11:20:00,29.26,29.28,29.22,29.26,57443.0,25.9,25.9177,25.8646,25.9,57443.0
2015-09-04 11:25:00,29.27,29.28,29.21,29.26,57138.0,25.9088,25.9177,25.8557,25.9,57138.0
2015-09-04 11:30:00,29.25,29.25,29.18,29.21,60945.0,25.8911,25.8911,25.8292,25.8557,60945.0
2015-09-04 11:35:00,29.21,29.25,29.19,29.23,38198.0,25.8557,25.8911,25.838,25.8734,38198.0
2015-09-04 11:40:00,29.24,29.26,29.22,29.25,85253.0,25.8823,25.9,25.8646,25.8911,85253.0
2015-09-04 11:45:00,29.25,29.31,29.23,29.3,110279.0,25.8911,25.9442,25.8734,25.9354,110279.0
2015-09-04 11:50:00,29.31,29.32,29.27,29.28,48677.0,25.9442,25.9531,25.9088,25.9177,48677.0
2015-09-04 11:55:00,29.28,29.29,29.22,29.22,31626.0,25.9177,25.9265,25.8646,25.8646,31626.0
2015-09-04 12:00:00,29.23,29.24,29.19,29.22,52048.0,25.8734,25.8823,25.838,25.8646,52048.0
2015-09-04 12:05:00,29.21,29.24,29.19,29.24,36942.0,25.8557,25.8823,25.838,25.8823,36942.0
2015-09-04 12:10:00,29.23,29.25,29.2,29.21,30289.0,25.8734,25.8911,25.8469,25.8557,30289.0
2015-09-04 12:15:00,29.21,29.26,29.19,29.21,27878.0,25.8557,25.9,25.838,25.8557,27878.0
2015-09-04 12:20:00,29.2,29.22,29.18,29.19,33859.0,25.8469,25.8646,25.8292,25.838,33859.0
2015-09-04 12:25:00,29.18,29.2,29.14,29.15,55797.0,25.8292,25.8469,25.7938,25.8026,55797.0
2015-09-04 12:30:00,29.15,29.2,29.13,29.19,50516.0,25.8026,25.8469,25.7849,25.838,50516.0
2015-09-04 12:35:00,29.19,29.2,29.13,29.14,67488.0,25.838,25.8469,25.7849,25.7938,67488.0
2015-09-04 12:40:00,29.13,29.14,29.1,29.1,47293.0,25.7849,25.7938,25.7584,25.7584,47293.0
2015-09-04 12:45:00,29.1,29.11,29.06,29.09,124499.0,25.7584,25.7672,25.723,25.7495,124499.0
2015-09-04 12:50:00,29.1,29.11,29.07,29.09,59901.0,25.7584,25.7672,25.7318,25.7495,59901.0
2015-09-04 12:55:00,29.09,29.14,29.06,29.11,60338.0,25.7495,25.7938,25.723,25.7672,60338.0
2015-09-04 13:00:00,29.11,29.11,29.05,29.06,51907.0,25.7672,25.7672,25.7141,25.723,51907.0
2015-09-04 13:05:00,29.05,29.09,29.04,29.06,65417.0,25.7141,25.7495,25.7053,25.723,65417.0
2015-09-04 13:10:00,29.06,29.1,29.04,29.04,48352.0,25.723,25.7584,25.7053,25.7053,48352.0
2015-09-04 13:15:00,29.05,29.08,29.04,29.07,45066.0,25.7141,25.7407,25.7053,25.7318,45066.0
2015-09-04 13:20:00,29.07,29.08,29.0,29.01,71025.0,25.7318,25.7407,25.6698,25.6787,71025.0
2015-09-04 13:25:00,29.01,29.02,28.97,29.0,66439.0,25.6787,25.6875,25.6433,25.6698,66439.0
2015-09-04 13:30:00,28.99,29.05,28.98,29.05,54269.0,25.661,25.7141,25.6521,25.7141,54269.0
2015-09-04 13:35:00,29.05,29.06,29.03,29.06,57385.0,25.7141,25.723,25.6964,25.723,57385.0
2015-09-04 13:40:00,29.05,29.07,29.0,29.02,66785.0,25.7141,25.7318,25.6698,25.6875,66785.0
2015-09-04 13:45:00,29.01,29.03,29.0,29.02,40683.0,25.6787,25.6964,25.6698,25.6875,40683.0
2015-09-04 13:50:00,29.02,29.05,28.99,29.0,38815.0,25.6875,25.7141,25.661,25.6698,38815.0
2015-09-04 13:55:00,29.0,29.01,28.97,28.99,42636.0,25.6698,25.6787,25.6433,25.661,42636.0
2015-09-04 14:00:00,28.99,29.0,28.96,28.96,49959.0,25.661,25.6698,25.6344,25.6344,49959.0
2015-09-04 14:05:00,28.97,28.98,28.92,28.95,59984.0,25.6433,25.6521,25.599,25.6256,59984.0
2015-09-04 14:10:00,28.94,28.99,28.94,28.95,43094.0,25.6167,25.661,25.6167,25.6256,43094.0
2015-09-04 14:15:00,28.96,28.98,28.92,28.95,37437.0,25.6344,25.6521,25.599,25.6256,37437.0
2015-09-04 14:20:00,28.95,28.96,28.85,28.86,115388.0,25.6256,25.6344,25.5371,25.5459,115388.0
2015-09-04 14:25:00,28.85,28.87,28.83,28.84,173199.0,25.5371,25.5548,25.5194,25.5282,173199.0
2015-09-04 14:30:00,28.85,28.91,28.84,28.91,72201.0,25.5371,25.5902,25.5282,25.5902,72201.0
2015-09-04 14:35:00,28.91,28.93,28.88,28.93,63541.0,25.5902,25.6079,25.5636,25.6079,63541.0
2015-09-04 14:40:00,28.93,28.96,28.91,28.96,54117.0,25.6079,25.6344,25.5902,25.6344,54117.0
2015-09-04 14:45:00,28.95,29.02,28.94,29.0,105901.0,25.6256,25.6875,25.6167,25.6698,105901.0
2015-09-04 14:50:00,29.0,29.03,28.99,29.01,52874.0,25.6698,25.6964,25.661,25.6787,52874.0
2015-09-04 14:55:00,29.01,29.03,28.99,29.03,53159.0,25.6787,25.6964,25.661,25.6964,53159.0
2015-09-04 15:00:00,29.02,29.09,29.01,29.05,92741.0,25.6875,25.7495,25.6787,25.7141,92741.0
2015-09-04 15:05:00,29.05,29.1,29.05,29.06,78037.0,25.7141,25.7584,25.7141,25.723,78037.0
2015-09-04 15:10:00,29.06,29.07,29.0,29.06,78931.0,25.723,25.7318,25.6698,25.723,78931.0
2015-09-04 15:15:00,29.05,29.09,29.02,29.06,72301.0,25.7141,25.7495,25.6875,25.723,72301.0
2015-09-04 15:20:00,29.06,29.09,29.05,29.07,113388.0,25.723,25.7495,25.7141,25.7318,113388.0
2015-09-04 15:25:00,29.07,29.12,29.05,29.12,51350.0,25.7318,25.7761,25.7141,25.7761,51350.0
2015-09-04 15:30:00,29.12,29.21,29.09,29.18,118003.0,25.7761,25.8557,25.7495,25.8292,118003.0
2015-09-04 15:35:00,29.18,29.24,29.17,29.18,112901.0,25.8292,25.8823,25.8203,25.8292,112901.0
2015-09-04 15:40:00,29.18,29.24,29.16,29.18,156378.0,25.8292,25.8823,25.8115,25.8292,156378.0
2015-09-04 15:45:00,29.19,29.29,29.18,29.26,284198.0,25.838,25.9265,25.8292,25.9,284198.0
2015-09-04 15:50:00,29.27,29.27,29.16,29.21,189516.0,25.9088,25.9088,25.8115,25.8557,189516.0
2015-09-04 15:55:00,29.21,29.24,29.1,29.1,426267.0,25.8557,25.8823,25.7584,25.7584,426267.0
2015-09-08 09:30:00,29.82,30.12,29.82,30.06,468617.0,26.3957,26.6612,26.3957,26.6081,468617.0
2015-09-08 09:35:00,30.07,30.12,29.97,30.02,271516.0,26.617,26.6612,26.5285,26.5727,271516.0
2015-09-08 09:40:00,30.02,30.2,30.01,30.16,258769.0,26.5727,26.732,26.5639,26.6966,258769.0
2015-09-08 09:45:00,30.17,30.3,30.16,30.28,298345.0,26.7055,26.8206,26.6966,26.8029,298345.0
2015-09-08 09:50:00,30.28,30.41,30.28,30.36,361633.0,26.8029,26.9179,26.8029,26.8737,361633.0
2015-09-08 09:55:00,30.36,30.37,30.2,30.22,306126.0,26.8737,26.8825,26.732,26.7497,306126.0
2015-09-08 10:00:00,30.22,30.25,30.16,30.19,287956.0,26.7497,26.7763,26.6966,26.7232,287956.0
2015-09-08 10:05:00,30.19,30.22,30.09,30.1,291966.0,26.7232,26.7497,26.6347,26.6435,291966.0
2015-09-08 10:10:00,30.1,30.12,29.97,29.99,333758.0,26.6435,26.6612,26.5285,26.5462,333758.0
2015-09-08 10:15:00,29.98,30.07,29.96,30.07,319697.0,26.5373,26.617,26.5196,26.617,319697.0
2015-09-08 10:20:00,30.07,30.17,30.04,30.17,207180.0,26.617,26.7055,26.5904,26.7055,207180.0
2015-09-08 10:25:00,30.17,30.21,30.11,30.19,147652.0,26.7055,26.7409,26.6524,26.7232,147652.0
2015-09-08 10:30:00,30.19,30.25,30.15,30.23,230179.0,26.7232,26.7763,26.6878,26.7586,230179.0
2015-09-08 10:35:00,30.23,30.31,30.23,30.24,216545.0,26.7586,26.8294,26.7586,26.7675,216545.0
2015-09-08 10:40:00,30.24,30.26,30.16,30.25,259702.0,26.7675,26.7852,26.6966,26.7763,259702.0
2015-09-08 10:45:00,30.24,30.24,30.16,30.2,141602.0,26.7675,26.7675,26.6966,26.732,141602.0
2015-09-08 10:50:00,30.2,30.24,30.16,30.23,78949.0,26.732,26.7675,26.6966,26.7586,78949.0
2015-09-08 10:55:00,30.23,30.31,30.17,30.31,127183.0,26.7586,26.8294,26.7055,26.8294,127183.0
2015-09-08 11:00:00,30.31,30.37,30.29,30.34,217408.0,26.8294,26.8825,26.8117,26.856,217408.0
2015-09-08 11:05:00,30.34,30.36,30.27,30.29,78743.0,26.856,26.8737,26.794,26.8117,78743.0
2015-09-08 11:10:00,30.29,30.34,30.27,30.27,99565.0,26.8117,26.856,26.794,26.794,99565.0
2015-09-08 11:15:00,30.27,30.33,30.26,30.3,158247.0,26.794,26.8471,26.7852,26.8206,158247.0
2015-09-08 11:20:00,30.3,30.32,30.27,30.31,113708.0,26.8206,26.8383,26.794,26.8294,113708.0
2015-09-08 11:25:00,30.3,30.34,30.3,30.31,86559.0,26.8206,26.856,26.8206,26.8294,86559.0
2015-09-08 11:30:00,30.31,30.33,30.29,30.3,87989.0,26.8294,26.8471,26.8117,26.8206,87989.0
2015-09-08 11:35:00,30.31,30.34,30.29,30.31,61043.0,26.8294,26.856,26.8117,26.8294,61043.0
2015-09-08 11:40:00,30.3,30.33,30.28,30.32,58875.0,26.8206,26.8471,26.8029,26.8383,58875.0
2015-09-08 11:45:00,30.32,30.35,30.3,30.35,63865.0,26.8383,26.8648,26.8206,26.8648,63865.0
2015-09-08 11:50:00,30.35,30.36,30.33,30.35,153221.0,26.8648,26.8737,26.8471,26.8648,153221.0
2015-09-08 11:55:00,30.35,30.37,30.33,30.35,113501.0,26.8648,26.8825,26.8471,26.8648,113501.0
2015-09-08 12:00:00,30.35,30.37,30.34,30.37,48569.0,26.8648,26.8825,26.856,26.8825,48569.0
2015-09-08 12:05:00,30.37,30.43,30.37,30.43,42245.0,26.8825,26.9356,26.8825,26.9356,42245.0
2015-09-08 12:10:00,30.43,30.48,30.43,30.47,75177.0,26.9356,26.9799,26.9356,26.971,75177.0
2015-09-08 12:15:00,30.47,30.5,30.45,30.46,61765.0,26.971,26.9976,26.9533,26.9622,61765.0
2015-09-08 12:20:00,30.47,30.53,30.47,30.5,99439.0,26.971,27.0242,26.971,26.9976,99439.0
2015-09-08 12:25:00,30.49,30.56,30.49,30.55,67585.0,26.9887,27.0507,26.9887,27.0419,67585.0
2015-09-08 12:30:00,30.56,30.58,30.54,30.55,68468.0,27.0507,27.0684,27.033,27.0419,68468.0
2015-09-08 12:35:00,30.56,30.58,30.54,30.54,190399.0,27.0507,27.0684,27.033,27.033,190399.0
2015-09-08 12:40:00,30.54,30.58,30.52,30.58,78797.0,27.033,27.0684,27.0153,27.0684,78797.0
2015-09-08 12:45:00,30.58,30.59,30.55,30.59,45593.0,27.0684,27.0773,27.0419,27.0773,45593.0
2015-09-08 12:50:00,30.59,30.62,30.58,30.59,111965.0,27.0773,27.1038,27.0684,27.0773,111965.0
2015-09-08 12:55:00,30.59,30.59,30.55,30.55,164765.0,27.0773,27.0773,27.0419,27.0419,164765.0
2015-09-08 13:00:00,30.55,30.56,30.51,30.52,74787.0,27.0419,27.0507,27.0064,27.0153,74787.0
2015-09-08 13:05:00,30.51,30.53,30.5,30.53,223887.0,27.0064,27.0242,26.9976,27.0242,223887.0
2015-09-08 13:10:00,30.53,30.56,30.52,30.55,128110.0,27.0242,27.0507,27.0153,27.0419,128110.0
2015-09-08 13:15:00,30.55,30.56,30.46,30.48,91237.0,27.0419,27.0507,26.9622,26.9799,91237.0
2015-09-08 13:20:00,30.46,30.49,30.44,30.49,62387.0,26.9622,26.9887,26.9445,26.9887,62387.0
2015-09-08 13:25:00,30.49,30.52,30.47,30.51,92451.0,26.9887,27.0153,26.971,27.0064,92451.0
2015-09-08 13:30:00,30.52,30.57,30.49,30.57,130440.0,27.0153,27.0596,26.9887,27.0596,130440.0
2015-09-08 13:35:00,30.57,30.61,30.53,30.6,151438.0,27.0596,27.095,27.0242,27.0861,151438.0
2015-09-08 13:40:00,30.6,30.64,30.6,30.62,68843.0,27.0861,27.1215,27.0861,27.1038,68843.0
2015-09-08 13:45:00,30.63,30.65,30.62,30.64,51417.0,27.1127,27.1304,27.1038,27.1215,51417.0
2015-09-08 13:50:00,30.64,30.67,30.61,30.66,72002.0,27.1215,27.1481,27.095,27.1392,72002.0
2015-09-08 13:55:00,30.66,30.71,30.66,30.7,70973.0,27.1392,27.1835,27.1392,27.1746,70973.0
2015-09-08 14:00:00,30.7,30.74,30.69,30.7,88083.0,27.1746,27.21,27.1658,27.1746,88083.0
2015-09-08 14:05:00,30.71,30.75,30.69,30.75,130647.0,27.1835,27.2189,27.1658,27.2189,130647.0
2015-09-08 14:10:00,30.75,30.76,30.68,30.69,103675.0,27.2189,27.2277,27.1569,27.1658,103675.0
2015-09-08 14:15:00,30.69,30.81,30.68,30.79,102476.0,27.1658,27.272,27.1569,27.2543,102476.0
2015-09-08 14:20:00,30.79,30.87,30.78,30.86,178240.0,27.2543,27.3251,27.2454,27.3163,178240.0
2015-09-08 14:25:00,30.86,30.9,30.85,30.89,127054.0,27.3163,27.3517,27.3074,27.3428,127054.0
2015-09-08 14:30:00,30.89,30.97,30.88,30.94,145350.0,27.3428,27.4136,27.334,27.3871,145350.0
2015-09-08 14:35:00,30.93,30.99,30.92,30.96,152453.0,27.3782,27.4313,27.3694,27.4048,152453.0
2015-09-08 14:40:00,30.97,31.03,30.94,31.03,119431.0,27.4136,27.4667,27.3871,27.4667,119431.0
2015-09-08 14:45:00,31.03,31.05,30.99,31.03,152822.0,27.4667,27.4844,27.4313,27.4667,152822.0
2015-09-08 14:50:00,31.03,31.04,30.98,30.99,112998.0,27.4667,27.4756,27.4225,27.4313,112998.0
2015-09-08 14:55:00,30.98,30.99,30.93,30.96,164143.0,27.4225,27.4313,27.3782,27.4048,164143.0
2015-09-08 15:00:00,30.96,31.0,30.96,31.0,153481.0,27.4048,27.4402,27.4048,27.4402,153481.0
2015-09-08 15:05:00,31.0,31.0,30.96,30.98,121066.0,27.4402,27.4402,27.4048,27.4225,121066.0
2015-09-08 15:10:00,30.97,31.0,30.97,31.0,106922.0,27.4136,27.4402,27.4136,27.4402,106922.0
2015-09-08 15:15:00,31.0,31.02,30.97,31.02,191741.0,27.4402,27.4579,27.4136,27.4579,191741.0
2015-09-08 15:20:00,31.02,31.02,30.94,30.96,149706.0,27.4579,27.4579,27.3871,27.4048,149706.0
2015-09-08 15:25:00,30.96,31.03,30.95,31.03,145574.0,27.4048,27.4667,27.3959,27.4667,145574.0
2015-09-08 15:30:00,31.03,31.03,30.96,30.97,203344.0,27.4667,27.4667,27.4048,27.4136,203344.0
2015-09-08 15:35:00,30.97,31.06,30.96,31.06,233625.0,27.4136,27.4933,27.4048,27.4933,233625.0
2015-09-08 15:40:00,31.06,31.06,31.0,31.01,307062.0,27.4933,27.4933,27.4402,27.449,307062.0
2015-09-08 15:45:00,31.01,31.06,31.01,31.04,545053.0,27.449,27.4933,27.449,27.4756,545053.0
2015-09-08 15:50:00,31.04,31.1,31.01,31.1,501103.0,27.4756,27.5287,27.449,27.5287,501103.0
2015-09-08 15:55:00,31.1,31.15,31.08,31.1,677994.0,27.5287,27.573,27.511,27.5287,677994.0
2015-09-09 09:30:00,31.47,31.71,31.36,31.66,222237.0,27.8562,28.0686,27.7588,28.0244,222237.0
2015-09-09 09:35:00,31.66,31.86,31.63,31.83,277910.0,28.0244,28.2014,27.9978,28.1749,277910.0
2015-09-09 09:40:00,31.81,31.83,31.56,31.58,270967.0,28.1572,28.1749,27.9359,27.9536,270967.0
2015-09-09 09:45:00,31.58,31.61,31.5,31.52,137080.0,27.9536,27.9801,27.8828,27.9005,137080.0
2015-09-09 09:50:00,31.53,31.57,31.51,31.53,146254.0,27.9093,27.9447,27.8916,27.9093,146254.0
2015-09-09 09:55:00,31.53,31.54,31.47,31.48,158999.0,27.9093,27.9182,27.8562,27.8651,158999.0
2015-09-09 10:00:00,31.48,31.49,31.34,31.36,148403.0,27.8651,27.8739,27.7411,27.7588,148403.0
2015-09-09 10:05:00,31.35,31.37,31.31,31.34,148141.0,27.75,27.7677,27.7146,27.7411,148141.0
2015-09-09 10:10:00,31.34,31.37,31.27,31.28,122422.0,27.7411,27.7677,27.6792,27.688,122422.0
2015-09-09 10:15:00,31.27,31.28,31.22,31.24,97947.0,27.6792,27.688,27.6349,27.6526,97947.0
2015-09-09 10:20:00,31.24,31.25,31.18,31.24,110125.0,27.6526,27.6615,27.5995,27.6526,110125.0
2015-09-09 10:25:00,31.25,31.27,31.21,31.21,114705.0,27.6615,27.6792,27.6261,27.6261,114705.0
2015-09-09 10:30:00,31.22,31.23,31.16,31.16,96170.0,27.6349,27.6438,27.5818,27.5818,96170.0
2015-09-09 10:35:00,31.16,31.16,31.08,31.14,108340.0,27.5818,27.5818,27.511,27.5641,108340.0
2015-09-09 10:40:00,31.14,31.14,31.08,31.13,95313.0,27.5641,27.5641,27.511,27.5553,95313.0
2015-09-09 10:45:00,31.13,31.17,31.12,31.16,63137.0,27.5553,27.5907,27.5464,27.5818,63137.0
2015-09-09 10:50:00,31.15,31.15,31.06,31.09,98231.0,27.573,27.573,27.4933,27.5198,98231.0
2015-09-09 10:55:00,31.09,31.12,31.07,31.1,111772.0,27.5198,27.5464,27.5021,27.5287,111772.0
2015-09-09 11:00:00,31.1,31.16,31.09,31.15,88905.0,27.5287,27.5818,27.5198,27.573,88905.0
2015-09-09 11:05:00,31.15,31.18,31.12,31.16,65650.0,27.573,27.5995,27.5464,27.5818,65650.0
2015-09-09 11:10:00,31.16,31.23,31.16,31.22,67488.0,27.5818,27.6438,27.5818,27.6349,67488.0
2015-09-09 11:15:00,31.23,31.24,31.19,31.19,81419.0,27.6438,27.6526,27.6084,27.6084,81419.0
2015-09-09 11:20:00,31.19,31.2,31.13,31.17,69410.0,27.6084,27.6172,27.5553,27.5907,69410.0
2015-09-09 11:25:00,31.18,31.18,31.09,31.11,86022.0,27.5995,27.5995,27.5198,27.5375,86022.0
2015-09-09 11:30:00,31.11,31.17,31.11,31.14,61013.0,27.5375,27.5907,27.5375,27.5641,61013.0
2015-09-09 11:35:00,31.14,31.15,31.1,31.11,55783.0,27.5641,27.573,27.5287,27.5375,55783.0
2015-09-09 11:40:00,31.12,31.12,31.05,31.08,56098.0,27.5464,27.5464,27.4844,27.511,56098.0
2015-09-09 11:45:00,31.07,31.14,31.07,31.12,42927.0,27.5021,27.5641,27.5021,27.5464,42927.0
2015-09-09 11:50:00,31.11,31.11,31.04,31.04,58035.0,27.5375,27.5375,27.4756,27.4756,58035.0
2015-09-09 11:55:00,31.04,31.11,31.03,31.11,72682.0,27.4756,27.5375,27.4667,27.5375,72682.0
2015-09-09 12:00:00,31.11,31.15,31.11,31.12,43694.0,27.5375,27.573,27.5375,27.5464,43694.0
2015-09-09 12:05:00,31.12,31.17,31.07,31.16,51098.0,27.5464,27.5907,27.5021,27.5818,51098.0
2015-09-09 12:10:00,31.17,31.2,31.14,31.19,104588.0,27.5907,27.6172,27.5641,27.6084,104588.0
2015-09-09 12:15:00,31.2,31.25,31.19,31.25,68920.0,27.6172,27.6615,27.6084,27.6615,68920.0
2015-09-09 12:20:00,31.25,31.26,31.23,31.23,75867.0,27.6615,27.6703,27.6438,27.6438,75867.0
2015-09-09 12:25:00,31.23,31.23,31.16,31.21,60038.0,27.6438,27.6438,27.5818,27.6261,60038.0
2015-09-09 12:30:00,31.22,31.25,31.21,31.21,79008.0,27.6349,27.6615,27.6261,27.6261,79008.0
2015-09-09 12:35:00,31.21,31.22,31.12,31.12,90690.0,27.6261,27.6349,27.5464,27.5464,90690.0
2015-09-09 12:40:00,31.13,31.18,31.12,31.18,31409.0,27.5553,27.5995,27.5464,27.5995,31409.0
2015-09-09 12:45:00,31.19,31.2,31.16,31.16,81562.0,27.6084,27.6172,27.5818,27.5818,81562.0
2015-09-09 12:50:00,31.16,31.17,31.1,31.14,48756.0,27.5818,27.5907,27.5287,27.5641,48756.0
2015-09-09 12:55:00,31.13,31.14,31.07,31.11,83678.0,27.5553,27.5641,27.5021,27.5375,83678.0
2015-09-09 13:00:00,31.12,31.14,31.08,31.13,47001.0,27.5464,27.5641,27.511,27.5553,47001.0
2015-09-09 13:05:00,31.13,31.15,31.09,31.11,78288.0,27.5553,27.573,27.5198,27.5375,78288.0
2015-09-09 13:10:00,31.11,31.15,31.09,31.15,53612.0,27.5375,27.573,27.5198,27.573,53612.0
2015-09-09 13:15:00,31.15,31.18,31.15,31.17,42195.0,27.573,27.5995,27.573,27.5907,42195.0
2015-09-09 13:20:00,31.17,31.18,31.11,31.12,48539.0,27.5907,27.5995,27.5375,27.5464,48539.0
2015-09-09 13:25:00,31.11,31.12,31.01,31.02,72402.0,27.5375,27.5464,27.449,27.4579,72402.0
2015-09-09 13:30:00,31.02,31.03,30.97,31.0,93018.0,27.4579,27.4667,27.4136,27.4402,93018.0
2015-09-09 13:35:00,31.0,31.0,30.96,30.96,39782.0,27.4402,27.4402,27.4048,27.4048,39782.0
2015-09-09 13:40:00,30.96,30.96,30.91,30.92,53466.0,27.4048,27.4048,27.3605,27.3694,53466.0
2015-09-09 13:45:00,30.92,30.96,30.92,30.94,31157.0,27.3694,27.4048,27.3694,27.3871,31157.0
2015-09-09 13:50:00,30.94,30.94,30.87,30.91,77370.0,27.3871,27.3871,27.3251,27.3605,77370.0
2015-09-09 13:55:00,30.91,30.91,30.83,30.86,60438.0,27.3605,27.3605,27.2897,27.3163,60438.0
2015-09-09 14:00:00,30.86,30.89,30.84,30.87,65699.0,27.3163,27.3428,27.2986,27.3251,65699.0
2015-09-09 14:05:00,30.87,30.91,30.83,30.89,58927.0,27.3251,27.3605,27.2897,27.3428,58927.0
2015-09-09 14:10:00,30.9,30.94,30.89,30.93,61806.0,27.3517,27.3871,27.3428,27.3782,61806.0
2015-09-09 14:15:00,30.93,30.93,30.89,30.93,32753.0,27.3782,27.3782,27.3428,27.3782,32753.0
2015-09-09 14:20:00,30.92,30.92,30.86,30.88,80915.0,27.3694,27.3694,27.3163,27.334,80915.0
2015-09-09 14:25:00,30.88,30.91,30.81,30.86,77696.0,27.334,27.3605,27.272,27.3163,77696.0
2015-09-09 14:30:00,30.86,30.86,30.81,30.85,60233.0,27.3163,27.3163,27.272,27.3074,60233.0
2015-09-09 14:35:00,30.85,30.9,30.85,30.88,55669.0,27.3074,27.3517,27.3074,27.334,55669.0
2015-09-09 14:40:00,30.88,30.89,30.71,30.75,144712.0,27.334,27.3428,27.1835,27.2189,144712.0
2015-09-09 14:45:00,30.75,30.83,30.75,30.83,70027.0,27.2189,27.2897,27.2189,27.2897,70027.0
2015-09-09 14:50:00,30.82,30.88,30.81,30.87,67293.0,27.2808,27.334,27.272,27.3251,67293.0
2015-09-09 14:55:00,30.87,30.88,30.85,30.86,83384.0,27.3251,27.334,27.3074,27.3163,83384.0
2015-09-09 15:00:00,30.85,30.88,30.77,30.88,124584.0,27.3074,27.334,27.2366,27.334,124584.0
2015-09-09 15:05:00,30.88,30.92,30.87,30.91,73754.0,27.334,27.3694,27.3251,27.3605,73754.0
2015-09-09 15:10:00,30.9,30.92,30.84,30.9,150960.0,27.3517,27.3694,27.2986,27.3517,150960.0
2015-09-09 15:15:00,30.89,30.94,30.83,30.92,129139.0,27.3428,27.3871,27.2897,27.3694,129139.0
2015-09-09 15:20:00,30.92,30.94,30.89,30.91,122691.0,27.3694,27.3871,27.3428,27.3605,122691.0
2015-09-09 15:25:00,30.91,30.92,30.77,30.79,139422.0,27.3605,27.3694,27.2366,27.2543,139422.0
2015-09-09 15:30:00,30.79,30.79,30.66,30.72,158482.0,27.2543,27.2543,27.1392,27.1923,158482.0
2015-09-09 15:35:00,30.72,30.76,30.67,30.68,163290.0,27.1923,27.2277,27.1481,27.1569,163290.0
2015-09-09 15:40:00,30.68,30.68,30.58,30.58,170409.0,27.1569,27.1569,27.0684,27.0684,170409.0
2015-09-09 15:45:00,30.57,30.62,30.55,30.58,241716.0,27.0596,27.1038,27.0419,27.0684,241716.0
2015-09-09 15:50:00,30.57,30.62,30.53,30.54,293098.0,27.0596,27.1038,27.0242,27.033,293098.0
2015-09-09 15:55:00,30.53,30.62,30.5,30.58,487393.0,27.0242,27.1038,26.9976,27.0684,487393.0
2015-09-10 09:30:00,30.58,30.85,30.44,30.69,116905.0,27.0684,27.3074,26.9445,27.1658,116905.0
2015-09-10 09:35:00,30.7,30.76,30.58,30.7,113004.0,27.1746,27.2277,27.0684,27.1746,113004.0
2015-09-10 09:40:00,30.69,30.79,30.67,30.69,128184.0,27.1658,27.2543,27.1481,27.1658,128184.0
2015-09-10 09:45:00,30.69,30.8,30.67,30.71,87263.0,27.1658,27.2631,27.1481,27.1835,87263.0
2015-09-10 09:50:00,30.72,30.76,30.56,30.6,90634.0,27.1923,27.2277,27.0507,27.0861,90634.0
2015-09-10 09:55:00,30.6,30.63,30.5,30.53,233423.0,27.0861,27.1127,26.9976,27.0242,233423.0
2015-09-10 10:00:00,30.53,30.57,30.37,30.41,186506.0,27.0242,27.0596,26.8825,26.9179,186506.0
2015-09-10 10:05:00,30.42,30.51,30.42,30.46,141416.0,26.9268,27.0064,26.9268,26.9622,141416.0
2015-09-10 10:10:00,30.47,30.49,30.39,30.44,128303.0,26.971,26.9887,26.9002,26.9445,128303.0
2015-09-10 10:15:00,30.44,30.5,30.4,30.49,118125.0,26.9445,26.9976,26.9091,26.9887,118125.0
2015-09-10 10:20:00,30.5,30.52,30.44,30.48,297682.0,26.9976,27.0153,26.9445,26.9799,297682.0
2015-09-10 10:25:00,30.48,30.53,30.43,30.52,71496.0,26.9799,27.0242,26.9356,27.0153,71496.0
2015-09-10 10:30:00,30.52,30.67,30.52,30.66,95307.0,27.0153,27.1481,27.0153,27.1392,95307.0
2015-09-10 10:35:00,30.65,30.74,30.65,30.73,83833.0,27.1304,27.21,27.1304,27.2012,83833.0
2015-09-10 10:40:00,30.73,30.76,30.69,30.74,75223.0,27.2012,27.2277,27.1658,27.21,75223.0
2015-09-10 10:45:00,30.74,30.83,30.73,30.83,56655.0,27.21,27.2897,27.2012,27.2897,56655.0
2015-09-10 10:50:00,30.82,30.87,30.79,30.8,87460.0,27.2808,27.3251,27.2543,27.2631,87460.0
2015-09-10 10:55:00,30.8,30.83,30.75,30.76,59579.0,27.2631,27.2897,27.2189,27.2277,59579.0
2015-09-10 11:00:00,30.76,30.8,30.73,30.76,82331.0,27.2277,27.2631,27.2012,27.2277,82331.0
2015-09-10 11:05:00,30.76,30.77,30.65,30.66,55370.0,27.2277,27.2366,27.1304,27.1392,55370.0
2015-09-10 11:10:00,30.66,30.68,30.57,30.58,68069.0,27.1392,27.1569,27.0596,27.0684,68069.0
2015-09-10 11:15:00,30.58,30.59,30.52,30.53,93816.0,27.0684,27.0773,27.0153,27.0242,93816.0
2015-09-10 11:20:00,30.53,30.56,30.5,30.51,134532.0,27.0242,27.0507,26.9976,27.0064,134532.0
2015-09-10 11:25:00,30.51,30.54,30.47,30.53,76285.0,27.0064,27.033,26.971,27.0242,76285.0
2015-09-10 11:30:00,30.53,30.58,30.53,30.54,62195.0,27.0242,27.0684,27.0242,27.033,62195.0
2015-09-10 11:35:00,30.54,30.65,30.53,30.64,83538.0,27.033,27.1304,27.0242,27.1215,83538.0
2015-09-10 11:40:00,30.64,30.66,30.58,30.64,131422.0,27.1215,27.1392,27.0684,27.1215,131422.0
2015-09-10 11:45:00,30.65,30.66,30.61,30.61,92602.0,27.1304,27.1392,27.095,27.095,92602.0
2015-09-10 11:50:00,30.62,30.63,30.57,30.62,73855.0,27.1038,27.1127,27.0596,27.1038,73855.0
2015-09-10 11:55:00,30.63,30.68,30.59,30.64,102443.0,27.1127,27.1569,27.0773,27.1215,102443.0
2015-09-10 12:00:00,30.65,30.67,30.61,30.66,72721.0,27.1304,27.1481,27.095,27.1392,72721.0
2015-09-10 12:05:00,30.67,30.76,30.63,30.76,86408.0,27.1481,27.2277,27.1127,27.2277,86408.0
2015-09-10 12:10:00,30.75,30.77,30.72,30.74,84094.0,27.2189,27.2366,27.1923,27.21,84094.0
2015-09-10 12:15:00,30.75,30.76,30.67,30.67,95115.0,27.2189,27.2277,27.1481,27.1481,95115.0
2015-09-10 12:20:00,30.67,30.7,30.64,30.65,56090.0,27.1481,27.1746,27.1215,27.1304,56090.0
2015-09-10 12:25:00,30.66,30.71,30.62,30.65,62457.0,27.1392,27.1835,27.1038,27.1304,62457.0
2015-09-10 12:30:00,30.65,30.68,30.63,30.68,51753.0,27.1304,27.1569,27.1127,27.1569,51753.0
2015-09-10 12:35:00,30.68,30.72,30.67,30.7,51063.0,27.1569,27.1923,27.1481,27.1746,51063.0
2015-09-10 12:40:00,30.69,30.69,30.59,30.6,103752.0,27.1658,27.1658,27.0773,27.0861,103752.0
2015-09-10 12:45:00,30.61,30.65,30.58,30.64,100031.0,27.095,27.1304,27.0684,27.1215,100031.0
2015-09-10 12:50:00,30.64,30.65,30.62,30.65,66905.0,27.1215,27.1304,27.1038,27.1304,66905.0
2015-09-10 12:55:00,30.65,30.67,30.59,30.63,59614.0,27.1304,27.1481,27.0773,27.1127,59614.0
2015-09-10 13:00:00,30.63,30.63,30.56,30.58,58138.0,27.1127,27.1127,27.0507,27.0684,58138.0
2015-09-10 13:05:00,30.6,30.64,30.59,30.61,52867.0,27.0861,27.1215,27.0773,27.095,52867.0
2015-09-10 13:10:00,30.62,30.65,30.58,30.59,51540.0,27.1038,27.1304,27.0684,27.0773,51540.0
2015-09-10 13:15:00,30.59,30.61,30.57,30.59,80234.0,27.0773,27.095,27.0596,27.0773,80234.0
2015-09-10 13:20:00,30.59,30.66,30.57,30.65,74942.0,27.0773,27.1392,27.0596,27.1304,74942.0
2015-09-10 13:25:00,30.65,30.73,30.63,30.72,146852.0,27.1304,27.2012,27.1127,27.1923,146852.0
2015-09-10 13:30:00,30.73,30.76,30.72,30.74,184128.0,27.2012,27.2277,27.1923,27.21,184128.0
2015-09-10 13:35:00,30.74,30.83,30.72,30.83,289420.0,27.21,27.2897,27.1923,27.2897,289420.0
2015-09-10 13:40:00,30.84,30.87,30.8,30.86,118854.0,27.2986,27.3251,27.2631,27.3163,118854.0
2015-09-10 13:45:00,30.86,30.91,30.82,30.9,208408.0,27.3163,27.3605,27.2808,27.3517,208408.0
2015-09-10 13:50:00,30.9,30.92,30.83,30.83,57942.0,27.3517,27.3694,27.2897,27.2897,57942.0
2015-09-10 13:55:00,30.84,30.87,30.82,30.87,45796.0,27.2986,27.3251,27.2808,27.3251,45796.0
2015-09-10 14:00:00,30.87,30.93,30.85,30.89,90549.0,27.3251,27.3782,27.3074,27.3428,90549.0
2015-09-10 14:05:00,30.89,30.89,30.8,30.8,97131.0,27.3428,27.3428,27.2631,27.2631,97131.0
2015-09-10 14:10:00,30.81,30.83,30.78,30.78,66623.0,27.272,27.2897,27.2454,27.2454,66623.0
2015-09-10 14:15:00,30.78,30.78,30.7,30.73,81769.0,27.2454,27.2454,27.1746,27.2012,81769.0
2015-09-10 14:20:00,30.73,30.79,30.72,30.79,104602.0,27.2012,27.2543,27.1923,27.2543,104602.0
2015-09-10 14:25:00,30.78,30.81,30.73,30.8,72699.0,27.2454,27.272,27.2012,27.2631,72699.0
2015-09-10 14:30:00,30.8,30.83,30.78,30.79,97366.0,27.2631,27.2897,27.2454,27.2543,97366.0
2015-09-10 14:35:00,30.78,30.83,30.78,30.79,70234.0,27.2454,27.2897,27.2454,27.2543,70234.0
2015-09-10 14:40:00,30.8,30.82,30.79,30.79,93975.0,27.2631,27.2808,27.2543,27.2543,93975.0
2015-09-10 14:45:00,30.8,30.81,30.74,30.74,123346.0,27.2631,27.272,27.21,27.21,123346.0
2015-09-10 14:50:00,30.75,30.79,30.72,30.77,114986.0,27.2189,27.2543,27.1923,27.2366,114986.0
2015-09-10 14:55:00,30.77,30.77,30.67,30.68,91732.0,27.2366,27.2366,27.1481,27.1569,91732.0
2015-09-10 15:00:00,30.68,30.71,30.65,30.68,87282.0,27.1569,27.1835,27.1304,27.1569,87282.0
2015-09-10 15:05:00,30.68,30.71,30.67,30.7,76227.0,27.1569,27.1835,27.1481,27.1746,76227.0
2015-09-10 15:10:00,30.7,30.72,30.62,30.66,208288.0,27.1746,27.1923,27.1038,27.1392,208288.0
2015-09-10 15:15:00,30.67,30.72,30.62,30.62,210146.0,27.1481,27.1923,27.1038,27.1038,210146.0
2015-09-10 15:20:00,30.63,30.65,30.55,30.57,265563.0,27.1127,27.1304,27.0419,27.0596,265563.0
2015-09-10 15:25:00,30.58,30.6,30.52,30.55,233219.0,27.0684,27.0861,27.0153,27.0419,233219.0
2015-09-10 15:30:00,30.55,30.55,30.45,30.51,312838.0,27.0419,27.0419,26.9533,27.0064,312838.0
2015-09-10 15:35:00,30.51,30.56,30.47,30.54,156554.0,27.0064,27.0507,26.971,27.033,156554.0
2015-09-10 15:40:00,30.54,30.54,30.46,30.51,184750.0,27.033,27.033,26.9622,27.0064,184750.0
2015-09-10 15:45:00,30.51,30.56,30.44,30.55,260504.0,27.0064,27.0507,26.9445,27.0419,260504.0
2015-09-10 15:50:00,30.55,30.58,30.49,30.55,320376.0,27.0419,27.0684,26.9887,27.0419,320376.0
2015-09-10 15:55:00,30.55,30.62,30.54,30.59,880779.0,27.0419,27.1038,27.033,27.0773,880779.0
2015-09-11 09:30:00,30.57,30.57,30.35,30.35,82416.0,27.0596,27.0596,26.8648,26.8648,82416.0
2015-09-11 09:35:00,30.33,30.43,30.3,30.38,278924.0,26.8471,26.9356,26.8206,26.8914,278924.0
2015-09-11 09:40:00,30.38,30.43,30.29,30.32,203724.0,26.8914,26.9356,26.8117,26.8383,203724.0
2015-09-11 09:45:00,30.33,30.33,30.22,30.24,140836.0,26.8471,26.8471,26.7497,26.7675,140836.0
2015-09-11 09:50:00,30.24,30.3,30.22,30.23,104107.0,26.7675,26.8206,26.7497,26.7586,104107.0
2015-09-11 09:55:00,30.22,30.28,30.12,30.13,50968.0,26.7497,26.8029,26.6612,26.6701,50968.0
2015-09-11 10:00:00,30.11,30.16,30.07,30.09,82487.0,26.6524,26.6966,26.617,26.6347,82487.0
2015-09-11 10:05:00,30.09,30.12,30.03,30.12,79999.0,26.6347,26.6612,26.5816,26.6612,79999.0
2015-09-11 10:10:00,30.11,30.17,30.1,30.16,97181.0,26.6524,26.7055,26.6435,26.6966,97181.0
2015-09-11 10:15:00,30.16,30.22,30.12,30.21,87779.0,26.6966,26.7497,26.6612,26.7409,87779.0
2015-09-11 10:20:00,30.21,30.29,30.21,30.26,64567.0,26.7409,26.8117,26.7409,26.7852,64567.0
2015-09-11 10:25:00,30.27,30.31,30.21,30.22,53751.0,26.794,26.8294,26.7409,26.7497,53751.0
2015-09-11 10:30:00,30.22,30.27,30.22,30.25,44826.0,26.7497,26.794,26.7497,26.7763,44826.0
2015-09-11 10:35:00,30.25,30.25,30.2,30.25,48294.0,26.7763,26.7763,26.732,26.7763,48294.0
2015-09-11 10:40:00,30.25,30.28,30.23,30.27,48334.0,26.7763,26.8029,26.7586,26.794,48334.0
2015-09-11 10:45:00,30.28,30.29,30.24,30.27,40337.0,26.8029,26.8117,26.7675,26.794,40337.0
2015-09-11 10:50:00,30.27,30.27,30.19,30.2,69097.0,26.794,26.794,26.7232,26.732,69097.0
2015-09-11 10:55:00,30.21,30.22,30.18,30.22,31600.0,26.7409,26.7497,26.7143,26.7497,31600.0
2015-09-11 11:00:00,30.22,30.27,30.21,30.26,53724.0,26.7497,26.794,26.7409,26.7852,53724.0
2015-09-11 11:05:00,30.27,30.31,30.26,30.28,28705.0,26.794,26.8294,26.7852,26.8029,28705.0
2015-09-11 11:10:00,30.27,30.29,30.24,30.26,32858.0,26.794,26.8117,26.7675,26.7852,32858.0
2015-09-11 11:15:00,30.26,30.27,30.2,30.25,37937.0,26.7852,26.794,26.732,26.7763,37937.0
2015-09-11 11:20:00,30.25,30.27,30.21,30.25,35149.0,26.7763,26.794,26.7409,26.7763,35149.0
2015-09-11 11:25:00,30.24,30.29,30.23,30.29,30881.0,26.7675,26.8117,26.7586,26.8117,30881.0
2015-09-11 11:30:00,30.29,30.32,30.28,30.28,47673.0,26.8117,26.8383,26.8029,26.8029,47673.0
2015-09-11 11:35:00,30.27,30.39,30.26,30.37,47602.0,26.794,26.9002,26.7852,26.8825,47602.0
2015-09-11 11:40:00,30.37,30.4,30.35,30.36,41138.0,26.8825,26.9091,26.8648,26.8737,41138.0
2015-09-11 11:45:00,30.36,30.38,30.33,30.36,72696.0,26.8737,26.8914,26.8471,26.8737,72696.0
2015-09-11 11:50:00,30.36,30.45,30.36,30.43,39676.0,26.8737,26.9533,26.8737,26.9356,39676.0
2015-09-11 11:55:00,30.43,30.45,30.39,30.4,34791.0,26.9356,26.9533,26.9002,26.9091,34791.0
2015-09-11 12:00:00,30.4,30.5,30.38,30.47,73859.0,26.9091,26.9976,26.8914,26.971,73859.0
2015-09-11 12:05:00,30.48,30.48,30.45,30.48,45877.0,26.9799,26.9799,26.9533,26.9799,45877.0
2015-09-11 12:10:00,30.48,30.54,30.48,30.52,50850.0,26.9799,27.033,26.9799,27.0153,50850.0
2015-09-11 12:15:00,30.52,30.54,30.48,30.5,39155.0,27.0153,27.033,26.9799,26.9976,39155.0
2015-09-11 12:20:00,30.5,30.5,30.46,30.47,27484.0,26.9976,26.9976,26.9622,26.971,27484.0
2015-09-11 12:25:00,30.48,30.49,30.45,30.48,44325.0,26.9799,26.9887,26.9533,26.9799,44325.0
2015-09-11 12:30:00,30.49,30.5,30.47,30.49,36271.0,26.9887,26.9976,26.971,26.9887,36271.0
2015-09-11 12:35:00,30.49,30.49,30.45,30.45,26579.0,26.9887,26.9887,26.9533,26.9533,26579.0
2015-09-11 12:40:00,30.46,30.48,30.44,30.48,35567.0,26.9622,26.9799,26.9445,26.9799,35567.0
2015-09-11 12:45:00,30.47,30.51,30.46,30.5,55990.0,26.971,27.0064,26.9622,26.9976,55990.0
2015-09-11 12:50:00,30.5,30.52,30.47,30.47,41312.0,26.9976,27.0153,26.971,26.971,41312.0
2015-09-11 12:55:00,30.47,30.49,30.46,30.48,40137.0,26.971,26.9887,26.9622,26.9799,40137.0
2015-09-11 13:00:00,30.48,30.48,30.45,30.46,26671.0,26.9799,26.9799,26.9533,26.9622,26671.0
2015-09-11 13:05:00,30.47,30.47,30.41,30.42,43829.0,26.971,26.971,26.9179,26.9268,43829.0
2015-09-11 13:10:00,30.42,30.45,30.41,30.42,40258.0,26.9268,26.9533,26.9179,26.9268,40258.0
2015-09-11 13:15:00,30.43,30.43,30.39,30.41,29267.0,26.9356,26.9356,26.9002,26.9179,29267.0
2015-09-11 13:20:00,30.41,30.41,30.34,30.35,44024.0,26.9179,26.9179,26.856,26.8648,44024.0
2015-09-11 13:25:00,30.34,30.35,30.32,30.32,38247.0,26.856,26.8648,26.8383,26.8383,38247.0
2015-09-11 13:30:00,30.31,30.35,30.29,30.3,48531.0,26.8294,26.8648,26.8117,26.8206,48531.0
2015-09-11 13:35:00,30.31,30.33,30.29,30.33,33757.0,26.8294,26.8471,26.8117,26.8471,33757.0
2015-09-11 13:40:00,30.33,30.34,30.31,30.33,64380.0,26.8471,26.856,26.8294,26.8471,64380.0
2015-09-11 13:45:00,30.33,30.33,30.3,30.31,45543.0,26.8471,26.8471,26.8206,26.8294,45543.0
2015-09-11 13:50:00,30.31,30.34,30.29,30.34,41457.0,26.8294,26.856,26.8117,26.856,41457.0
2015-09-11 13:55:00,30.34,30.36,30.33,30.34,26988.0,26.856,26.8737,26.8471,26.856,26988.0
2015-09-11 14:00:00,30.34,30.34,30.29,30.31,35637.0,26.856,26.856,26.8117,26.8294,35637.0
2015-09-11 14:05:00,30.31,30.34,30.29,30.33,31287.0,26.8294,26.856,26.8117,26.8471,31287.0
2015-09-11 14:10:00,30.33,30.36,30.31,30.32,48114.0,26.8471,26.8737,26.8294,26.8383,48114.0
2015-09-11 14:15:00,30.32,30.35,30.32,30.35,42726.0,26.8383,26.8648,26.8383,26.8648,42726.0
2015-09-11 14:20:00,30.35,30.39,30.35,30.38,57845.0,26.8648,26.9002,26.8648,26.8914,57845.0
2015-09-11 14:25:00,30.38,30.38,30.33,30.34,44643.0,26.8914,26.8914,26.8471,26.856,44643.0
2015-09-11 14:30:00,30.34,30.4,30.33,30.39,44764.0,26.856,26.9091,26.8471,26.9002,44764.0
2015-09-11 14:35:00,30.39,30.4,30.37,30.37,95078.0,26.9002,26.9091,26.8825,26.8825,95078.0
2015-09-11 14:40:00,30.38,30.38,30.33,30.33,31325.0,26.8914,26.8914,26.8471,26.8471,31325.0
2015-09-11 14:45:00,30.34,30.37,30.33,30.36,62073.0,26.856,26.8825,26.8471,26.8737,62073.0
2015-09-11 14:50:00,30.36,30.38,30.32,30.34,71392.0,26.8737,26.8914,26.8383,26.856,71392.0
2015-09-11 14:55:00,30.34,30.37,30.33,30.35,59121.0,26.856,26.8825,26.8471,26.8648,59121.0
2015-09-11 15:00:00,30.35,30.38,30.34,30.37,87471.0,26.8648,26.8914,26.856,26.8825,87471.0
2015-09-11 15:05:00,30.37,30.47,30.36,30.46,152026.0,26.8825,26.971,26.8737,26.9622,152026.0
2015-09-11 15:10:00,30.46,30.49,30.45,30.47,101789.0,26.9622,26.9887,26.9533,26.971,101789.0
2015-09-11 15:15:00,30.48,30.51,30.46,30.46,59166.0,26.9799,27.0064,26.9622,26.9622,59166.0
2015-09-11 15:20:00,30.46,30.47,30.41,30.41,78042.0,26.9622,26.971,26.9179,26.9179,78042.0
2015-09-11 15:25:00,30.41,30.45,30.41,30.42,75009.0,26.9179,26.9533,26.9179,26.9268,75009.0
2015-09-11 15:30:00,30.42,30.42,30.37,30.39,95130.0,26.9268,26.9268,26.8825,26.9002,95130.0
2015-09-11 15:35:00,30.39,30.44,30.38,30.43,99178.0,26.9002,26.9445,26.8914,26.9356,99178.0
2015-09-11 15:40:00,30.43,30.43,30.37,30.39,105881.0,26.9356,26.9356,26.8825,26.9002,105881.0
2015-09-11 15:45:00,30.39,30.39,30.33,30.33,228535.0,26.9002,26.9002,26.8471,26.8471,228535.0
2015-09-11 15:50:00,30.33,30.39,30.33,30.37,282131.0,26.8471,26.9002,26.8471,26.8825,282131.0
2015-09-11 15:55:00,30.37,30.49,30.37,30.48,474346.0,26.8825,26.9887,26.8825,26.9799,474346.0
2015-09-14 09:30:00,30.44,30.54,30.36,30.44,74275.0,26.9445,27.033,26.8737,26.9445,74275.0
2015-09-14 09:35:00,30.47,30.47,30.26,30.3,40817.0,26.971,26.971,26.7852,26.8206,40817.0
2015-09-14 09:40:00,30.29,30.33,30.26,30.27,45017.0,26.8117,26.8471,26.7852,26.794,45017.0
2015-09-14 09:45:00,30.27,30.28,30.21,30.25,65481.0,26.794,26.8029,26.7409,26.7763,65481.0
2015-09-14 09:50:00,30.25,30.29,30.21,30.29,60905.0,26.7763,26.8117,26.7409,26.8117,60905.0
2015-09-14 09:55:00,30.29,30.32,30.27,30.32,28348.0,26.8117,26.8383,26.794,26.8383,28348.0
2015-09-14 10:00:00,30.33,30.33,30.29,30.3,40191.0,26.8471,26.8471,26.8117,26.8206,40191.0
2015-09-14 10:05:00,30.31,30.38,30.3,30.38,32217.0,26.8294,26.8914,26.8206,26.8914,32217.0
2015-09-14 10:10:00,30.38,30.43,30.36,30.39,60005.0,26.8914,26.9356,26.8737,26.9002,60005.0
2015-09-14 10:15:00,30.39,30.41,30.36,30.37,96411.0,26.9002,26.9179,26.8737,26.8825,96411.0
2015-09-14 10:20:00,30.38,30.44,30.36,30.43,48179.0,26.8914,26.9445,26.8737,26.9356,48179.0
2015-09-14 10:25:00,30.43,30.44,30.34,30.35,45107.0,26.9356,26.9445,26.856,26.8648,45107.0
2015-09-14 10:30:00,30.34,30.4,30.34,30.38,68009.0,26.856,26.9091,26.856,26.8914,68009.0
2015-09-14 10:35:00,30.38,30.5,30.36,30.49,302716.0,26.8914,26.9976,26.8737,26.9887,302716.0
2015-09-14 10:40:00,30.48,30.52,30.46,30.5,77327.0,26.9799,27.0153,26.9622,26.9976,77327.0
2015-09-14 10:45:00,30.51,30.51,30.45,30.48,92130.0,27.0064,27.0064,26.9533,26.9799,92130.0
2015-09-14 10:50:00,30.48,30.5,30.39,30.43,229278.0,26.9799,26.9976,26.9002,26.9356,229278.0
2015-09-14 10:55:00,30.43,30.43,30.35,30.42,213499.0,26.9356,26.9356,26.8648,26.9268,213499.0
2015-09-14 11:00:00,30.42,30.5,30.42,30.46,134723.0,26.9268,26.9976,26.9268,26.9622,134723.0
2015-09-14 11:05:00,30.47,30.48,30.4,30.42,150654.0,26.971,26.9799,26.9091,26.9268,150654.0
2015-09-14 11:10:00,30.42,30.42,30.36,30.38,119452.0,26.9268,26.9268,26.8737,26.8914,119452.0
2015-09-14 11:15:00,30.38,30.38,30.29,30.3,108855.0,26.8914,26.8914,26.8117,26.8206,108855.0
2015-09-14 11:20:00,30.3,30.33,30.23,30.27,116190.0,26.8206,26.8471,26.7586,26.794,116190.0
2015-09-14 11:25:00,30.27,30.29,30.26,30.29,66134.0,26.794,26.8117,26.7852,26.8117,66134.0
2015-09-14 11:30:00,30.29,30.29,30.21,30.21,44290.0,26.8117,26.8117,26.7409,26.7409,44290.0
2015-09-14 11:35:00,30.21,30.24,30.2,30.23,36013.0,26.7409,26.7675,26.732,26.7586,36013.0
2015-09-14 11:40:00,30.21,30.23,30.19,30.2,36940.0,26.7409,26.7586,26.7232,26.732,36940.0
2015-09-14 11:45:00,30.19,30.2,30.14,30.16,40278.0,26.7232,26.732,26.6789,26.6966,40278.0
2015-09-14 11:50:00,30.16,30.23,30.14,30.2,41940.0,26.6966,26.7586,26.6789,26.732,41940.0
2015-09-14 11:55:00,30.2,30.21,30.16,30.17,22703.0,26.732,26.7409,26.6966,26.7055,22703.0
2015-09-14 12:00:00,30.16,30.17,30.13,30.14,40693.0,26.6966,26.7055,26.6701,26.6789,40693.0
2015-09-14 12:05:00,30.14,30.16,30.11,30.14,48276.0,26.6789,26.6966,26.6524,26.6789,48276.0
2015-09-14 12:10:00,30.14,30.15,30.06,30.07,41669.0,26.6789,26.6878,26.6081,26.617,41669.0
2015-09-14 12:15:00,30.07,30.11,30.07,30.08,25949.0,26.617,26.6524,26.617,26.6258,25949.0
2015-09-14 12:20:00,30.09,30.1,30.02,30.02,188060.0,26.6347,26.6435,26.5727,26.5727,188060.0
2015-09-14 12:25:00,30.02,30.05,30.01,30.05,90420.0,26.5727,26.5993,26.5639,26.5993,90420.0
2015-09-14 12:30:00,30.05,30.14,30.03,30.14,82903.0,26.5993,26.6789,26.5816,26.6789,82903.0
2015-09-14 12:35:00,30.14,30.16,30.08,30.09,97133.0,26.6789,26.6966,26.6258,26.6347,97133.0
2015-09-14 12:40:00,30.08,30.09,30.03,30.05,55290.0,26.6258,26.6347,26.5816,26.5993,55290.0
2015-09-14 12:45:00,30.05,30.07,30.03,30.05,39333.0,26.5993,26.617,26.5816,26.5993,39333.0
2015-09-14 12:50:00,30.05,30.09,30.05,30.07,33458.0,26.5993,26.6347,26.5993,26.617,33458.0
2015-09-14 12:55:00,30.07,30.08,30.02,30.03,50161.0,26.617,26.6258,26.5727,26.5816,50161.0
2015-09-14 13:00:00,30.03,30.04,29.98,29.98,113359.0,26.5816,26.5904,26.5373,26.5373,113359.0
2015-09-14 13:05:00,29.99,30.0,29.97,29.97,42375.0,26.5462,26.555,26.5285,26.5285,42375.0
2015-09-14 13:10:00,29.98,30.03,29.97,29.99,64014.0,26.5373,26.5816,26.5285,26.5462,64014.0
2015-09-14 13:15:00,30.0,30.06,29.99,30.06,139471.0,26.555,26.6081,26.5462,26.6081,139471.0
2015-09-14 13:20:00,30.05,30.06,30.01,30.02,49836.0,26.5993,26.6081,26.5639,26.5727,49836.0
2015-09-14 13:25:00,30.01,30.01,29.99,30.01,28407.0,26.5639,26.5639,26.5462,26.5639,28407.0
2015-09-14 13:30:00,30.0,30.02,29.98,29.99,49983.0,26.555,26.5727,26.5373,26.5462,49983.0
2015-09-14 13:35:00,29.99,30.04,29.98,30.04,39512.0,26.5462,26.5904,26.5373,26.5904,39512.0
2015-09-14 13:40:00,30.04,30.07,30.03,30.05,85263.0,26.5904,26.617,26.5816,26.5993,85263.0
2015-09-14 13:45:00,30.05,30.09,30.04,30.09,49846.0,26.5993,26.6347,26.5904,26.6347,49846.0
2015-09-14 13:50:00,30.09,30.09,30.02,30.02,104586.0,26.6347,26.6347,26.5727,26.5727,104586.0
2015-09-14 13:55:00,30.03,30.14,30.02,30.14,85367.0,26.5816,26.6789,26.5727,26.6789,85367.0
2015-09-14 14:00:00,30.14,30.15,30.11,30.12,48640.0,26.6789,26.6878,26.6524,26.6612,48640.0
2015-09-14 14:05:00,30.11,30.15,30.11,30.15,58704.0,26.6524,26.6878,26.6524,26.6878,58704.0
2015-09-14 14:10:00,30.15,30.18,30.14,30.18,93579.0,26.6878,26.7143,26.6789,26.7143,93579.0
2015-09-14 14:15:00,30.17,30.19,30.16,30.17,66647.0,26.7055,26.7232,26.6966,26.7055,66647.0
2015-09-14 14:20:00,30.16,30.2,30.16,30.2,99120.0,26.6966,26.732,26.6966,26.732,99120.0
2015-09-14 14:25:00,30.19,30.22,30.19,30.21,127502.0,26.7232,26.7497,26.7232,26.7409,127502.0
2015-09-14 14:30:00,30.21,30.24,30.2,30.22,186941.0,26.7409,26.7675,26.732,26.7497,186941.0
2015-09-14 14:35:00,30.22,30.24,30.21,30.24,54864.0,26.7497,26.7675,26.7409,26.7675,54864.0
2015-09-14 14:40:00,30.24,30.25,30.21,30.21,57958.0,26.7675,26.7763,26.7409,26.7409,57958.0
2015-09-14 14:45:00,30.21,30.25,30.21,30.21,74012.0,26.7409,26.7763,26.7409,26.7409,74012.0
2015-09-14 14:50:00,30.22,30.25,30.21,30.25,70312.0,26.7497,26.7763,26.7409,26.7763,70312.0
2015-09-14 14:55:00,30.25,30.28,30.22,30.23,59303.0,26.7763,26.8029,26.7497,26.7586,59303.0
2015-09-14 15:00:00,30.23,30.24,30.21,30.21,81751.0,26.7586,26.7675,26.7409,26.7409,81751.0
2015-09-14 15:05:00,30.21,30.23,30.2,30.21,51607.0,26.7409,26.7586,26.732,26.7409,51607.0
2015-09-14 15:10:00,30.22,30.24,30.19,30.23,92375.0,26.7497,26.7675,26.7232,26.7586,92375.0
2015-09-14 15:15:00,30.23,30.27,30.22,30.23,43037.0,26.7586,26.794,26.7497,26.7586,43037.0
2015-09-14 15:20:00,30.22,30.26,30.19,30.22,64117.0,26.7497,26.7852,26.7232,26.7497,64117.0
2015-09-14 15:25:00,30.22,30.22,30.19,30.21,56454.0,26.7497,26.7497,26.7232,26.7409,56454.0
2015-09-14 15:30:00,30.21,30.24,30.2,30.24,102104.0,26.7409,26.7675,26.732,26.7675,102104.0
2015-09-14 15:35:00,30.23,30.23,30.19,30.2,120784.0,26.7586,26.7586,26.7232,26.732,120784.0
2015-09-14 15:40:00,30.2,30.21,30.17,30.17,75512.0,26.732,26.7409,26.7055,26.7055,75512.0
2015-09-14 15:45:00,30.17,30.18,30.12,30.13,153517.0,26.7055,26.7143,26.6612,26.6701,153517.0
2015-09-14 15:50:00,30.13,30.19,30.12,30.15,201530.0,26.6701,26.7232,26.6612,26.6878,201530.0
2015-09-14 15:55:00,30.14,30.23,30.13,30.23,285065.0,26.6789,26.7586,26.6701,26.7586,285065.0
2015-09-15 09:30:00,30.41,30.44,30.25,30.28,121525.0,26.9179,26.9445,26.7763,26.8029,121525.0
2015-09-15 09:35:00,30.27,30.32,30.22,30.27,106426.0,26.794,26.8383,26.7497,26.794,106426.0
2015-09-15 09:40:00,30.26,30.32,30.22,30.27,79545.0,26.7852,26.8383,26.7497,26.794,79545.0
2015-09-15 09:45:00,30.28,30.32,30.24,30.31,132328.0,26.8029,26.8383,26.7675,26.8294,132328.0
2015-09-15 09:50:00,30.33,30.46,30.33,30.45,167423.0,26.8471,26.9622,26.8471,26.9533,167423.0
2015-09-15 09:55:00,30.45,30.57,30.45,30.54,92626.0,26.9533,27.0596,26.9533,27.033,92626.0
2015-09-15 10:00:00,30.53,30.56,30.41,30.41,251884.0,27.0242,27.0507,26.9179,26.9179,251884.0
2015-09-15 10:05:00,30.41,30.45,30.4,30.44,153268.0,26.9179,26.9533,26.9091,26.9445,153268.0
2015-09-15 10:10:00,30.44,30.48,30.42,30.47,92136.0,26.9445,26.9799,26.9268,26.971,92136.0
2015-09-15 10:15:00,30.48,30.52,30.47,30.5,61267.0,26.9799,27.0153,26.971,26.9976,61267.0
2015-09-15 10:20:00,30.49,30.58,30.48,30.55,68463.0,26.9887,27.0684,26.9799,27.0419,68463.0
2015-09-15 10:25:00,30.55,30.55,30.47,30.47,118682.0,27.0419,27.0419,26.971,26.971,118682.0
2015-09-15 10:30:00,30.48,30.59,30.47,30.55,93352.0,26.9799,27.0773,26.971,27.0419,93352.0
2015-09-15 10:35:00,30.56,30.6,30.55,30.58,99476.0,27.0507,27.0861,27.0419,27.0684,99476.0
2015-09-15 10:40:00,30.58,30.69,30.58,30.69,121966.0,27.0684,27.1658,27.0684,27.1658,121966.0
2015-09-15 10:45:00,30.69,30.73,30.66,30.69,110541.0,27.1658,27.2012,27.1392,27.1658,110541.0
2015-09-15 10:50:00,30.7,30.73,30.68,30.68,195874.0,27.1746,27.2012,27.1569,27.1569,195874.0
2015-09-15 10:55:00,30.69,30.72,30.68,30.7,51218.0,27.1658,27.1923,27.1569,27.1746,51218.0
2015-09-15 11:00:00,30.7,30.73,30.65,30.69,49734.0,27.1746,27.2012,27.1304,27.1658,49734.0
2015-09-15 11:05:00,30.68,30.7,30.62,30.63,26859.0,27.1569,27.1746,27.1038,27.1127,26859.0
2015-09-15 11:10:00,30.63,30.65,30.6,30.62,32553.0,27.1127,27.1304,27.0861,27.1038,32553.0
2015-09-15 11:15:00,30.61,30.64,30.57,30.58,55748.0,27.095,27.1215,27.0596,27.0684,55748.0
2015-09-15 11:20:00,30.58,30.59,30.54,30.56,107142.0,27.0684,27.0773,27.033,27.0507,107142.0
2015-09-15 11:25:00,30.56,30.6,30.52,30.53,195136.0,27.0507,27.0861,27.0153,27.0242,195136.0
2015-09-15 11:30:00,30.53,30.54,30.41,30.43,264496.0,27.0242,27.033,26.9179,26.9356,264496.0
2015-09-15 11:35:00,30.42,30.44,30.37,30.38,338056.0,26.9268,26.9445,26.8825,26.8914,338056.0
2015-09-15 11:40:00,30.39,30.4,30.33,30.39,519187.0,26.9002,26.9091,26.8471,26.9002,519187.0
2015-09-15 11:45:00,30.39,30.48,30.38,30.48,150282.0,26.9002,26.9799,26.8914,26.9799,150282.0
2015-09-15 11:50:00,30.48,30.52,30.46,30.5,203726.0,26.9799,27.0153,26.9622,26.9976,203726.0
2015-09-15 11:55:00,30.49,30.57,30.49,30.57,102008.0,26.9887,27.0596,26.9887,27.0596,102008.0
2015-09-15 12:00:00,30.57,30.61,30.56,30.57,110999.0,27.0596,27.095,27.0507,27.0596,110999.0
2015-09-15 12:05:00,30.57,30.62,30.57,30.6,163370.0,27.0596,27.1038,27.0596,27.0861,163370.0
2015-09-15 12:10:00,30.6,30.63,30.59,30.62,104820.0,27.0861,27.1127,27.0773,27.1038,104820.0
2015-09-15 12:15:00,30.62,30.66,30.62,30.66,71531.0,27.1038,27.1392,27.1038,27.1392,71531.0
2015-09-15 12:20:00,30.66,30.69,30.63,30.64,66807.0,27.1392,27.1658,27.1127,27.1215,66807.0
2015-09-15 12:25:00,30.64,30.67,30.62,30.66,25210.0,27.1215,27.1481,27.1038,27.1392,25210.0
2015-09-15 12:30:00,30.66,30.71,30.64,30.71,99300.0,27.1392,27.1835,27.1215,27.1835,99300.0
2015-09-15 12:35:00,30.7,30.71,30.66,30.69,43415.0,27.1746,27.1835,27.1392,27.1658,43415.0
2015-09-15 12:40:00,30.69,30.7,30.63,30.63,53203.0,27.1658,27.1746,27.1127,27.1127,53203.0
2015-09-15 12:45:00,30.63,30.64,30.6,30.64,44398.0,27.1127,27.1215,27.0861,27.1215,44398.0
2015-09-15 12:50:00,30.64,30.66,30.62,30.62,52407.0,27.1215,27.1392,27.1038,27.1038,52407.0
2015-09-15 12:55:00,30.63,30.69,30.63,30.67,80513.0,27.1127,27.1658,27.1127,27.1481,80513.0
2015-09-15 13:00:00,30.67,30.68,30.62,30.63,58294.0,27.1481,27.1569,27.1038,27.1127,58294.0
2015-09-15 13:05:00,30.63,30.66,30.62,30.65,31673.0,27.1127,27.1392,27.1038,27.1304,31673.0
2015-09-15 13:10:00,30.65,30.68,30.63,30.68,49969.0,27.1304,27.1569,27.1127,27.1569,49969.0
2015-09-15 13:15:00,30.68,30.75,30.67,30.75,77282.0,27.1569,27.2189,27.1481,27.2189,77282.0
2015-09-15 13:20:00,30.75,30.76,30.73,30.74,59046.0,27.2189,27.2277,27.2012,27.21,59046.0
2015-09-15 13:25:00,30.74,30.82,30.74,30.81,59946.0,27.21,27.2808,27.21,27.272,59946.0
2015-09-15 13:30:00,30.82,30.87,30.81,30.82,218101.0,27.2808,27.3251,27.272,27.2808,218101.0
2015-09-15 13:35:00,30.81,30.81,30.77,30.79,49767.0,27.272,27.272,27.2366,27.2543,49767.0
2015-09-15 13:40:00,30.8,30.85,30.79,30.82,84487.0,27.2631,27.3074,27.2543,27.2808,84487.0
2015-09-15 13:45:00,30.83,30.86,30.8,30.8,50691.0,27.2897,27.3163,27.2631,27.2631,50691.0
2015-09-15 13:50:00,30.81,30.81,30.77,30.77,55696.0,27.272,27.272,27.2366,27.2366,55696.0
2015-09-15 13:55:00,30.77,30.77,30.72,30.73,61699.0,27.2366,27.2366,27.1923,27.2012,61699.0
2015-09-15 14:00:00,30.74,30.75,30.71,30.72,82260.0,27.21,27.2189,27.1835,27.1923,82260.0
2015-09-15 14:05:00,30.72,30.77,30.72,30.77,78237.0,27.1923,27.2366,27.1923,27.2366,78237.0
2015-09-15 14:10:00,30.76,30.82,30.76,30.76,116413.0,27.2277,27.2808,27.2277,27.2277,116413.0
2015-09-15 14:15:00,30.76,30.8,30.75,30.78,64366.0,27.2277,27.2631,27.2189,27.2454,64366.0
2015-09-15 14:20:00,30.77,30.82,30.75,30.79,153931.0,27.2366,27.2808,27.2189,27.2543,153931.0
2015-09-15 14:25:00,30.79,30.82,30.78,30.82,47704.0,27.2543,27.2808,27.2454,27.2808,47704.0
2015-09-15 14:30:00,30.82,30.84,30.81,30.82,43433.0,27.2808,27.2986,27.272,27.2808,43433.0
2015-09-15 14:35:00,30.82,30.87,30.82,30.86,54441.0,27.2808,27.3251,27.2808,27.3163,54441.0
2015-09-15 14:40:00,30.87,30.91,30.85,30.85,58277.0,27.3251,27.3605,27.3074,27.3074,58277.0
2015-09-15 14:45:00,30.85,30.92,30.85,30.9,58234.0,27.3074,27.3694,27.3074,27.3517,58234.0
2015-09-15 14:50:00,30.9,30.92,30.86,30.89,64709.0,27.3517,27.3694,27.3163,27.3428,64709.0
2015-09-15 14:55:00,30.89,30.92,30.88,30.92,40077.0,27.3428,27.3694,27.334,27.3694,40077.0
2015-09-15 15:00:00,30.91,30.94,30.87,30.88,92432.0,27.3605,27.3871,27.3251,27.334,92432.0
2015-09-15 15:05:00,30.88,30.92,30.87,30.91,62918.0,27.334,27.3694,27.3251,27.3605,62918.0
2015-09-15 15:10:00,30.91,30.94,30.91,30.93,68591.0,27.3605,27.3871,27.3605,27.3782,68591.0
2015-09-15 15:15:00,30.94,30.94,30.89,30.92,79997.0,27.3871,27.3871,27.3428,27.3694,79997.0
2015-09-15 15:20:00,30.92,30.92,30.89,30.91,78774.0,27.3694,27.3694,27.3428,27.3605,78774.0
2015-09-15 15:25:00,30.91,30.95,30.9,30.93,115637.0,27.3605,27.3959,27.3517,27.3782,115637.0
2015-09-15 15:30:00,30.92,31.0,30.92,30.99,338389.0,27.3694,27.4402,27.3694,27.4313,338389.0
2015-09-15 15:35:00,30.98,30.99,30.92,30.93,254772.0,27.4225,27.4313,27.3694,27.3782,254772.0
2015-09-15 15:40:00,30.94,30.98,30.92,30.97,189503.0,27.3871,27.4225,27.3694,27.4136,189503.0
2015-09-15 15:45:00,30.97,30.98,30.85,30.88,285422.0,27.4136,27.4225,27.3074,27.334,285422.0
2015-09-15 15:50:00,30.89,30.9,30.85,30.85,210828.0,27.3428,27.3517,27.3074,27.3074,210828.0
2015-09-15 15:55:00,30.85,30.89,30.81,30.83,689888.0,27.3074,27.3428,27.272,27.2897,689888.0
2015-09-16 09:30:00,30.84,30.88,30.73,30.85,111301.0,27.2986,27.334,27.2012,27.3074,111301.0
2015-09-16 09:35:00,30.86,30.86,30.69,30.74,283567.0,27.3163,27.3163,27.1658,27.21,283567.0
2015-09-16 09:40:00,30.74,30.78,30.62,30.63,77696.0,27.21,27.2454,27.1038,27.1127,77696.0
2015-09-16 09:45:00,30.63,30.7,30.6,30.62,67392.0,27.1127,27.1746,27.0861,27.1038,67392.0
2015-09-16 09:50:00,30.63,30.68,30.62,30.64,96180.0,27.1127,27.1569,27.1038,27.1215,96180.0
2015-09-16 09:55:00,30.64,30.64,30.56,30.59,114369.0,27.1215,27.1215,27.0507,27.0773,114369.0
2015-09-16 10:00:00,30.59,30.59,30.5,30.55,56799.0,27.0773,27.0773,26.9976,27.0419,56799.0
2015-09-16 10:05:00,30.55,30.66,30.53,30.65,108257.0,27.0419,27.1392,27.0242,27.1304,108257.0
2015-09-16 10:10:00,30.64,30.68,30.64,30.66,98936.0,27.1215,27.1569,27.1215,27.1392,98936.0
2015-09-16 10:15:00,30.66,30.67,30.62,30.63,117584.0,27.1392,27.1481,27.1038,27.1127,117584.0
2015-09-16 10:20:00,30.63,30.67,30.63,30.63,132744.0,27.1127,27.1481,27.1127,27.1127,132744.0
2015-09-16 10:25:00,30.63,30.66,30.62,30.64,58903.0,27.1127,27.1392,27.1038,27.1215,58903.0
2015-09-16 10:30:00,30.65,30.68,30.63,30.63,95660.0,27.1304,27.1569,27.1127,27.1127,95660.0
2015-09-16 10:35:00,30.63,30.64,30.57,30.64,43988.0,27.1127,27.1215,27.0596,27.1215,43988.0
2015-09-16 10:40:00,30.64,30.65,30.57,30.58,73526.0,27.1215,27.1304,27.0596,27.0684,73526.0
2015-09-16 10:45:00,30.57,30.6,30.55,30.56,56750.0,27.0596,27.0861,27.0419,27.0507,56750.0
2015-09-16 10:50:00,30.56,30.6,30.55,30.6,75502.0,27.0507,27.0861,27.0419,27.0861,75502.0
2015-09-16 10:55:00,30.6,30.65,30.59,30.61,71710.0,27.0861,27.1304,27.0773,27.095,71710.0
2015-09-16 11:00:00,30.61,30.65,30.58,30.6,62591.0,27.095,27.1304,27.0684,27.0861,62591.0
2015-09-16 11:05:00,30.61,30.67,30.61,30.65,127372.0,27.095,27.1481,27.095,27.1304,127372.0
2015-09-16 11:10:00,30.66,30.68,30.64,30.67,222582.0,27.1392,27.1569,27.1215,27.1481,222582.0
2015-09-16 11:15:00,30.67,30.68,30.62,30.62,52507.0,27.1481,27.1569,27.1038,27.1038,52507.0
2015-09-16 11:20:00,30.63,30.66,30.61,30.64,208689.0,27.1127,27.1392,27.095,27.1215,208689.0
2015-09-16 11:25:00,30.64,30.66,30.62,30.64,135181.0,27.1215,27.1392,27.1038,27.1215,135181.0
2015-09-16 11:30:00,30.64,30.66,30.61,30.62,99695.0,27.1215,27.1392,27.095,27.1038,99695.0
2015-09-16 11:35:00,30.62,30.66,30.61,30.62,69934.0,27.1038,27.1392,27.095,27.1038,69934.0
2015-09-16 11:40:00,30.62,30.63,30.59,30.59,111587.0,27.1038,27.1127,27.0773,27.0773,111587.0
2015-09-16 11:45:00,30.6,30.61,30.58,30.59,114063.0,27.0861,27.095,27.0684,27.0773,114063.0
2015-09-16 11:50:00,30.59,30.61,30.58,30.61,77958.0,27.0773,27.095,27.0684,27.095,77958.0
2015-09-16 11:55:00,30.61,30.63,30.59,30.63,166708.0,27.095,27.1127,27.0773,27.1127,166708.0
2015-09-16 12:00:00,30.63,30.67,30.62,30.65,81364.0,27.1127,27.1481,27.1038,27.1304,81364.0
2015-09-16 12:05:00,30.64,30.65,30.61,30.61,73410.0,27.1215,27.1304,27.095,27.095,73410.0
2015-09-16 12:10:00,30.61,30.64,30.6,30.63,44479.0,27.095,27.1215,27.0861,27.1127,44479.0
2015-09-16 12:15:00,30.64,30.68,30.62,30.66,109463.0,27.1215,27.1569,27.1038,27.1392,109463.0
2015-09-16 12:20:00,30.66,30.66,30.61,30.62,167180.0,27.1392,27.1392,27.095,27.1038,167180.0
2015-09-16 12:25:00,30.62,30.68,30.61,30.68,146877.0,27.1038,27.1569,27.095,27.1569,146877.0
2015-09-16 12:30:00,30.68,30.74,30.66,30.73,74663.0,27.1569,27.21,27.1392,27.2012,74663.0
2015-09-16 12:35:00,30.72,30.78,30.72,30.78,48727.0,27.1923,27.2454,27.1923,27.2454,48727.0
2015-09-16 12:40:00,30.78,30.78,30.73,30.74,29367.0,27.2454,27.2454,27.2012,27.21,29367.0
2015-09-16 12:45:00,30.74,30.76,30.72,30.76,47979.0,27.21,27.2277,27.1923,27.2277,47979.0
2015-09-16 12:50:00,30.76,30.78,30.73,30.78,15451.0,27.2277,27.2454,27.2012,27.2454,15451.0
2015-09-16 12:55:00,30.78,30.81,30.77,30.79,74134.0,27.2454,27.272,27.2366,27.2543,74134.0
2015-09-16 13:00:00,30.79,30.79,30.73,30.77,36474.0,27.2543,27.2543,27.2012,27.2366,36474.0
2015-09-16 13:05:00,30.77,30.79,30.74,30.79,57862.0,27.2366,27.2543,27.21,27.2543,57862.0
2015-09-16 13:10:00,30.79,30.81,30.77,30.8,25427.0,27.2543,27.272,27.2366,27.2631,25427.0
2015-09-16 13:15:00,30.81,30.81,30.78,30.8,19364.0,27.272,27.272,27.2454,27.2631,19364.0
2015-09-16 13:20:00,30.8,30.8,30.75,30.8,50803.0,27.2631,27.2631,27.2189,27.2631,50803.0
2015-09-16 13:25:00,30.79,30.8,30.75,30.76,54438.0,27.2543,27.2631,27.2189,27.2277,54438.0
2015-09-16 13:30:00,30.75,30.8,30.74,30.79,68638.0,27.2189,27.2631,27.21,27.2543,68638.0
2015-09-16 13:35:00,30.79,30.81,30.78,30.79,30525.0,27.2543,27.272,27.2454,27.2543,30525.0
2015-09-16 13:40:00,30.8,30.85,30.79,30.85,50891.0,27.2631,27.3074,27.2543,27.3074,50891.0
2015-09-16 13:45:00,30.85,30.88,30.84,30.88,51350.0,27.3074,27.334,27.2986,27.334,51350.0
2015-09-16 13:50:00,30.88,30.93,30.88,30.91,106945.0,27.334,27.3782,27.334,27.3605,106945.0
2015-09-16 13:55:00,30.91,30.96,30.91,30.95,72152.0,27.3605,27.4048,27.3605,27.3959,72152.0
2015-09-16 14:00:00,30.95,30.98,30.9,30.98,122977.0,27.3959,27.4225,27.3517,27.4225,122977.0
2015-09-16 14:05:00,30.98,30.99,30.95,30.98,161809.0,27.4225,27.4313,27.3959,27.4225,161809.0
2015-09-16 14:10:00,30.98,30.98,30.92,30.94,109866.0,27.4225,27.4225,27.3694,27.3871,109866.0
2015-09-16 14:15:00,30.94,30.96,30.92,30.96,72625.0,27.3871,27.4048,27.3694,27.4048,72625.0
2015-09-16 14:20:00,30.96,30.97,30.9,30.91,149550.0,27.4048,27.4136,27.3517,27.3605,149550.0
2015-09-16 14:25:00,30.91,30.95,30.89,30.95,58937.0,27.3605,27.3959,27.3428,27.3959,58937.0
2015-09-16 14:30:00,30.94,30.96,30.92,30.96,137747.0,27.3871,27.4048,27.3694,27.4048,137747.0
2015-09-16 14:35:00,30.96,31.0,30.95,30.96,178313.0,27.4048,27.4402,27.3959,27.4048,178313.0
2015-09-16 14:40:00,30.96,31.03,30.95,31.03,43167.0,27.4048,27.4667,27.3959,27.4667,43167.0
2015-09-16 14:45:00,31.03,31.11,31.02,31.11,244917.0,27.4667,27.5375,27.4579,27.5375,244917.0
2015-09-16 14:50:00,31.11,31.13,31.1,31.13,103892.0,27.5375,27.5553,27.5287,27.5553,103892.0
2015-09-16 14:55:00,31.13,31.19,31.1,31.16,307839.0,27.5553,27.6084,27.5287,27.5818,307839.0
2015-09-16 15:00:00,31.16,31.17,31.08,31.08,287713.0,27.5818,27.5907,27.511,27.511,287713.0
2015-09-16 15:05:00,31.09,31.12,31.08,31.09,183185.0,27.5198,27.5464,27.511,27.5198,183185.0
2015-09-16 15:10:00,31.09,31.18,31.09,31.18,153134.0,27.5198,27.5995,27.5198,27.5995,153134.0
2015-09-16 15:15:00,31.18,31.19,31.14,31.18,132242.0,27.5995,27.6084,27.5641,27.5995,132242.0
2015-09-16 15:20:00,31.18,31.22,31.17,31.22,169350.0,27.5995,27.6349,27.5907,27.6349,169350.0
2015-09-16 15:25:00,31.22,31.22,31.17,31.19,93306.0,27.6349,27.6349,27.5907,27.6084,93306.0
2015-09-16 15:30:00,31.18,31.21,31.13,31.14,186561.0,27.5995,27.6261,27.5553,27.5641,186561.0
2015-09-16 15:35:00,31.14,31.14,31.1,31.12,166359.0,27.5641,27.5641,27.5287,27.5464,166359.0
2015-09-16 15:40:00,31.13,31.16,31.11,31.14,223232.0,27.5553,27.5818,27.5375,27.5641,223232.0
2015-09-16 15:45:00,31.13,31.18,31.11,31.14,216009.0,27.5553,27.5995,27.5375,27.5641,216009.0
2015-09-16 15:50:00,31.14,31.17,31.12,31.15,214543.0,27.5641,27.5907,27.5464,27.573,214543.0
2015-09-16 15:55:00,31.15,31.19,31.11,31.12,395314.0,27.573,27.6084,27.5375,27.5464,395314.0
2015-09-17 09:30:00,31.11,31.29,31.04,31.13,188042.0,27.5375,27.6969,27.4756,27.5553,188042.0
2015-09-17 09:35:00,31.13,31.23,31.12,31.19,177722.0,27.5553,27.6438,27.5464,27.6084,177722.0
2015-09-17 09:40:00,31.19,31.2,31.06,31.18,126515.0,27.6084,27.6172,27.4933,27.5995,126515.0
2015-09-17 09:45:00,31.17,31.29,31.15,31.29,148999.0,27.5907,27.6969,27.573,27.6969,148999.0
2015-09-17 09:50:00,31.29,31.4,31.27,31.39,272616.0,27.6969,27.7942,27.6792,27.7854,272616.0
2015-09-17 09:55:00,31.4,31.43,31.36,31.4,127119.0,27.7942,27.8208,27.7588,27.7942,127119.0
2015-09-17 10:00:00,31.4,31.47,31.36,31.46,198719.0,27.7942,27.8562,27.7588,27.8474,198719.0
2015-09-17 10:05:00,31.46,31.52,31.46,31.5,106811.0,27.8474,27.9005,27.8474,27.8828,106811.0
2015-09-17 10:10:00,31.49,31.5,31.4,31.4,142519.0,27.8739,27.8828,27.7942,27.7942,142519.0
2015-09-17 10:15:00,31.4,31.48,31.4,31.46,105857.0,27.7942,27.8651,27.7942,27.8474,105857.0
2015-09-17 10:20:00,31.46,31.52,31.44,31.51,96482.0,27.8474,27.9005,27.8297,27.8916,96482.0
2015-09-17 10:25:00,31.5,31.53,31.5,31.51,104754.0,27.8828,27.9093,27.8828,27.8916,104754.0
2015-09-17 10:30:00,31.5,31.56,31.47,31.48,98104.0,27.8828,27.9359,27.8562,27.8651,98104.0
2015-09-17 10:35:00,31.48,31.48,31.4,31.41,55499.0,27.8651,27.8651,27.7942,27.8031,55499.0
2015-09-17 10:40:00,31.4,31.49,31.38,31.49,97212.0,27.7942,27.8739,27.7765,27.8739,97212.0
2015-09-17 10:45:00,31.5,31.56,31.48,31.56,45865.0,27.8828,27.9359,27.8651,27.9359,45865.0
2015-09-17 10:50:00,31.55,31.56,31.51,31.54,69472.0,27.927,27.9359,27.8916,27.9182,69472.0
2015-09-17 10:55:00,31.54,31.56,31.51,31.55,52458.0,27.9182,27.9359,27.8916,27.927,52458.0
2015-09-17 11:00:00,31.54,31.57,31.52,31.56,71722.0,27.9182,27.9447,27.9005,27.9359,71722.0
2015-09-17 11:05:00,31.56,31.61,31.55,31.6,45935.0,27.9359,27.9801,27.927,27.9713,45935.0
2015-09-17 11:10:00,31.61,31.67,31.59,31.62,192966.0,27.9801,28.0332,27.9624,27.989,192966.0
2015-09-17 11:15:00,31.63,31.65,31.52,31.56,80193.0,27.9978,28.0155,27.9005,27.9359,80193.0
2015-09-17 11:20:00,31.56,31.6,31.52,31.56,58112.0,27.9359,27.9713,27.9005,27.9359,58112.0
2015-09-17 11:25:00,31.56,31.57,31.51,31.56,44111.0,27.9359,27.9447,27.8916,27.9359,44111.0
2015-09-17 11:30:00,31.56,31.57,31.5,31.53,67885.0,27.9359,27.9447,27.8828,27.9093,67885.0
2015-09-17 11:35:00,31.5,31.52,31.44,31.46,66580.0,27.8828,27.9005,27.8297,27.8474,66580.0
2015-09-17 11:40:00,31.46,31.47,31.41,31.41,157670.0,27.8474,27.8562,27.8031,27.8031,157670.0
2015-09-17 11:45:00,31.41,31.44,31.4,31.41,78513.0,27.8031,27.8297,27.7942,27.8031,78513.0
2015-09-17 11:50:00,31.41,31.45,31.41,31.43,65529.0,27.8031,27.8385,27.8031,27.8208,65529.0
2015-09-17 11:55:00,31.42,31.44,31.41,31.44,24610.0,27.8119,27.8297,27.8031,27.8297,24610.0
2015-09-17 12:00:00,31.43,31.44,31.36,31.36,45004.0,27.8208,27.8297,27.7588,27.7588,45004.0
2015-09-17 12:05:00,31.36,31.43,31.36,31.4,29895.0,27.7588,27.8208,27.7588,27.7942,29895.0
2015-09-17 12:10:00,31.4,31.43,31.39,31.41,29348.0,27.7942,27.8208,27.7854,27.8031,29348.0
2015-09-17 12:15:00,31.4,31.48,31.4,31.43,83936.0,27.7942,27.8651,27.7942,27.8208,83936.0
2015-09-17 12:20:00,31.42,31.44,31.4,31.44,23101.0,27.8119,27.8297,27.7942,27.8297,23101.0
2015-09-17 12:25:00,31.43,31.47,31.42,31.46,49105.0,27.8208,27.8562,27.8119,27.8474,49105.0
2015-09-17 12:30:00,31.46,31.46,31.42,31.44,43375.0,27.8474,27.8474,27.8119,27.8297,43375.0
2015-09-17 12:35:00,31.43,31.45,31.43,31.45,24879.0,27.8208,27.8385,27.8208,27.8385,24879.0
2015-09-17 12:40:00,31.44,31.45,31.42,31.43,122827.0,27.8297,27.8385,27.8119,27.8208,122827.0
2015-09-17 12:45:00,31.43,31.45,31.41,31.45,79448.0,27.8208,27.8385,27.8031,27.8385,79448.0
2015-09-17 12:50:00,31.44,31.5,31.44,31.5,23786.0,27.8297,27.8828,27.8297,27.8828,23786.0
2015-09-17 12:55:00,31.5,31.59,31.5,31.58,111443.0,27.8828,27.9624,27.8828,27.9536,111443.0
2015-09-17 13:00:00,31.57,31.58,31.53,31.55,70332.0,27.9447,27.9536,27.9093,27.927,70332.0
2015-09-17 13:05:00,31.55,31.58,31.54,31.57,36672.0,27.927,27.9536,27.9182,27.9447,36672.0
2015-09-17 13:10:00,31.57,31.57,31.52,31.54,63537.0,27.9447,27.9447,27.9005,27.9182,63537.0
2015-09-17 13:15:00,31.54,31.6,31.53,31.58,68716.0,27.9182,27.9713,27.9093,27.9536,68716.0
2015-09-17 13:20:00,31.58,31.65,31.57,31.64,83893.0,27.9536,28.0155,27.9447,28.0067,83893.0
2015-09-17 13:25:00,31.64,31.72,31.64,31.65,178457.0,28.0067,28.0775,28.0067,28.0155,178457.0
2015-09-17 13:30:00,31.65,31.69,31.65,31.69,73237.0,28.0155,28.0509,28.0155,28.0509,73237.0
2015-09-17 13:35:00,31.68,31.69,31.64,31.65,112648.0,28.0421,28.0509,28.0067,28.0155,112648.0
2015-09-17 13:40:00,31.65,31.67,31.57,31.57,75083.0,28.0155,28.0332,27.9447,27.9447,75083.0
2015-09-17 13:45:00,31.58,31.63,31.57,31.63,164754.0,27.9536,27.9978,27.9447,27.9978,164754.0
2015-09-17 13:50:00,31.62,31.71,31.62,31.65,245511.0,27.989,28.0686,27.989,28.0155,245511.0
2015-09-17 13:55:00,31.65,31.69,31.6,31.6,168536.0,28.0155,28.0509,27.9713,27.9713,168536.0
2015-09-17 14:00:00,31.63,31.66,30.31,30.32,1325684.0,27.9978,28.0244,26.8294,26.8383,1325684.0
2015-09-17 14:05:00,30.32,30.63,30.03,30.56,1580490.0,26.8383,27.1127,26.5816,27.0507,1580490.0
2015-09-17 14:10:00,30.57,30.72,30.45,30.47,388975.0,27.0596,27.1923,26.9533,26.971,388975.0
2015-09-17 14:15:00,30.46,30.66,30.43,30.6,357618.0,26.9622,27.1392,26.9356,27.0861,357618.0
2015-09-17 14:20:00,30.59,30.7,30.41,30.45,349355.0,27.0773,27.1746,26.9179,26.9533,349355.0
2015-09-17 14:25:00,30.45,30.51,30.33,30.36,434367.0,26.9533,27.0064,26.8471,26.8737,434367.0
2015-09-17 14:30:00,30.37,30.49,30.36,30.42,354914.0,26.8825,26.9887,26.8737,26.9268,354914.0
2015-09-17 14:35:00,30.41,30.44,30.27,30.3,325089.0,26.9179,26.9445,26.794,26.8206,325089.0
2015-09-17 14:40:00,30.3,30.36,30.26,30.33,338672.0,26.8206,26.8737,26.7852,26.8471,338672.0
2015-09-17 14:45:00,30.34,30.54,30.32,30.49,542279.0,26.856,27.033,26.8383,26.9887,542279.0
2015-09-17 14:50:00,30.48,30.65,30.48,30.65,305733.0,26.9799,27.1304,26.9799,27.1304,305733.0
2015-09-17 14:55:00,30.65,30.67,30.47,30.5,304296.0,27.1304,27.1481,26.971,26.9976,304296.0
2015-09-17 15:00:00,30.5,30.55,30.43,30.46,358416.0,26.9976,27.0419,26.9356,26.9622,358416.0
2015-09-17 15:05:00,30.46,30.46,30.16,30.19,650899.0,26.9622,26.9622,26.6966,26.7232,650899.0
2015-09-17 15:10:00,30.18,30.28,30.01,30.01,473508.0,26.7143,26.8029,26.5639,26.5639,473508.0
2015-09-17 15:15:00,30.03,30.08,29.9,29.94,493589.0,26.5816,26.6258,26.4665,26.5019,493589.0
2015-09-17 15:20:00,29.94,29.95,29.63,29.85,790326.0,26.5019,26.5108,26.2275,26.4222,790326.0
2015-09-17 15:25:00,29.85,29.96,29.79,29.96,286631.0,26.4222,26.5196,26.3691,26.5196,286631.0
2015-09-17 15:30:00,29.95,30.03,29.84,30.0,566486.0,26.5108,26.5816,26.4134,26.555,566486.0
2015-09-17 15:35:00,30.0,30.0,29.85,29.95,458142.0,26.555,26.555,26.4222,26.5108,458142.0
2015-09-17 15:40:00,29.94,30.0,29.87,29.9,374537.0,26.5019,26.555,26.4399,26.4665,374537.0
2015-09-17 15:45:00,29.91,29.94,29.81,29.86,433045.0,26.4753,26.5019,26.3868,26.4311,433045.0
2015-09-17 15:50:00,29.86,29.87,29.71,29.73,636400.0,26.4311,26.4399,26.2983,26.316,636400.0
2015-09-17 15:55:00,29.72,29.79,29.65,29.79,791611.0,26.3072,26.3691,26.2452,26.3691,791611.0
2015-09-18 09:30:00,29.05,29.11,28.62,28.66,1847069.0,25.7141,25.7672,25.3335,25.3689,1847069.0
2015-09-18 09:35:00,28.65,28.79,28.62,28.72,516243.0,25.36,25.484,25.3335,25.422,516243.0
2015-09-18 09:40:00,28.73,28.89,28.73,28.85,441335.0,25.4309,25.5725,25.4309,25.5371,441335.0
2015-09-18 09:45:00,28.86,28.9,28.62,28.66,344808.0,25.5459,25.5813,25.3335,25.3689,344808.0
2015-09-18 09:50:00,28.65,28.74,28.61,28.7,283677.0,25.36,25.4397,25.3246,25.4043,283677.0
2015-09-18 09:55:00,28.7,28.8,28.69,28.78,250518.0,25.4043,25.4928,25.3954,25.4751,250518.0
2015-09-18 10:00:00,28.78,28.81,28.71,28.77,135070.0,25.4751,25.5017,25.4131,25.4663,135070.0
2015-09-18 10:05:00,28.77,28.94,28.75,28.92,185111.0,25.4663,25.6167,25.4486,25.599,185111.0
2015-09-18 10:10:00,28.93,29.01,28.92,28.96,240524.0,25.6079,25.6787,25.599,25.6344,240524.0
2015-09-18 10:15:00,28.96,28.97,28.79,28.82,156582.0,25.6344,25.6433,25.484,25.5105,156582.0
2015-09-18 10:20:00,28.81,28.88,28.79,28.88,155815.0,25.5017,25.5636,25.484,25.5636,155815.0
2015-09-18 10:25:00,28.88,29.01,28.87,28.89,156560.0,25.5636,25.6787,25.5548,25.5725,156560.0
2015-09-18 10:30:00,28.9,28.92,28.81,28.89,168331.0,25.5813,25.599,25.5017,25.5725,168331.0
2015-09-18 10:35:00,28.89,28.89,28.72,28.73,114811.0,25.5725,25.5725,25.422,25.4309,114811.0
2015-09-18 10:40:00,28.72,28.77,28.7,28.75,113242.0,25.422,25.4663,25.4043,25.4486,113242.0
2015-09-18 10:45:00,28.75,28.81,28.74,28.77,102325.0,25.4486,25.5017,25.4397,25.4663,102325.0
2015-09-18 10:50:00,28.78,28.87,28.77,28.85,88549.0,25.4751,25.5548,25.4663,25.5371,88549.0
2015-09-18 10:55:00,28.85,28.88,28.79,28.81,139980.0,25.5371,25.5636,25.484,25.5017,139980.0
2015-09-18 11:00:00,28.81,28.82,28.77,28.78,174271.0,25.5017,25.5105,25.4663,25.4751,174271.0
2015-09-18 11:05:00,28.78,28.85,28.78,28.81,123223.0,25.4751,25.5371,25.4751,25.5017,123223.0
2015-09-18 11:10:00,28.81,28.82,28.74,28.82,123382.0,25.5017,25.5105,25.4397,25.5105,123382.0
2015-09-18 11:15:00,28.81,28.82,28.72,28.73,89901.0,25.5017,25.5105,25.422,25.4309,89901.0
2015-09-18 11:20:00,28.74,28.88,28.73,28.88,226944.0,25.4397,25.5636,25.4309,25.5636,226944.0
2015-09-18 11:25:00,28.88,28.95,28.87,28.88,411373.0,25.5636,25.6256,25.5548,25.5636,411373.0
2015-09-18 11:30:00,28.87,28.92,28.82,28.87,140153.0,25.5548,25.599,25.5105,25.5548,140153.0
2015-09-18 11:35:00,28.88,28.92,28.84,28.92,175250.0,25.5636,25.599,25.5282,25.599,175250.0
2015-09-18 11:40:00,28.92,28.96,28.85,28.94,159140.0,25.599,25.6344,25.5371,25.6167,159140.0
2015-09-18 11:45:00,28.94,29.05,28.93,29.04,436590.0,25.6167,25.7141,25.6079,25.7053,436590.0
2015-09-18 11:50:00,29.04,29.05,28.94,28.96,183791.0,25.7053,25.7141,25.6167,25.6344,183791.0
2015-09-18 11:55:00,28.95,28.98,28.94,28.94,74190.0,25.6256,25.6521,25.6167,25.6167,74190.0
2015-09-18 12:00:00,28.94,28.95,28.91,28.92,80612.0,25.6167,25.6256,25.5902,25.599,80612.0
2015-09-18 12:05:00,28.91,28.97,28.86,28.86,173032.0,25.5902,25.6433,25.5459,25.5459,173032.0
2015-09-18 12:10:00,28.85,28.85,28.77,28.81,113741.0,25.5371,25.5371,25.4663,25.5017,113741.0
2015-09-18 12:15:00,28.8,28.81,28.76,28.78,72517.0,25.4928,25.5017,25.4574,25.4751,72517.0
2015-09-18 12:20:00,28.78,28.78,28.72,28.72,59845.0,25.4751,25.4751,25.422,25.422,59845.0
2015-09-18 12:25:00,28.73,28.82,28.73,28.82,71059.0,25.4309,25.5105,25.4309,25.5105,71059.0
2015-09-18 12:30:00,28.81,28.82,28.72,28.76,94458.0,25.5017,25.5105,25.422,25.4574,94458.0
2015-09-18 12:35:00,28.77,28.83,28.72,28.72,95717.0,25.4663,25.5194,25.422,25.422,95717.0
2015-09-18 12:40:00,28.73,28.75,28.68,28.68,81222.0,25.4309,25.4486,25.3866,25.3866,81222.0
2015-09-18 12:45:00,28.68,28.75,28.66,28.74,95802.0,25.3866,25.4486,25.3689,25.4397,95802.0
2015-09-18 12:50:00,28.74,28.76,28.7,28.7,66441.0,25.4397,25.4574,25.4043,25.4043,66441.0
2015-09-18 12:55:00,28.7,28.75,28.69,28.74,232449.0,25.4043,25.4486,25.3954,25.4397,232449.0
2015-09-18 13:00:00,28.74,28.77,28.68,28.76,90567.0,25.4397,25.4663,25.3866,25.4574,90567.0
2015-09-18 13:05:00,28.76,28.77,28.7,28.73,68262.0,25.4574,25.4663,25.4043,25.4309,68262.0
2015-09-18 13:10:00,28.73,28.75,28.68,28.69,64439.0,25.4309,25.4486,25.3866,25.3954,64439.0
2015-09-18 13:15:00,28.69,28.74,28.65,28.71,83004.0,25.3954,25.4397,25.36,25.4131,83004.0
2015-09-18 13:20:00,28.7,28.71,28.62,28.62,120058.0,25.4043,25.4131,25.3335,25.3335,120058.0
2015-09-18 13:25:00,28.63,28.68,28.61,28.67,154716.0,25.3423,25.3866,25.3246,25.3777,154716.0
2015-09-18 13:30:00,28.67,28.68,28.6,28.64,158736.0,25.3777,25.3866,25.3158,25.3512,158736.0
2015-09-18 13:35:00,28.64,28.66,28.59,28.62,143283.0,25.3512,25.3689,25.3069,25.3335,143283.0
2015-09-18 13:40:00,28.62,28.69,28.61,28.69,90014.0,25.3335,25.3954,25.3246,25.3954,90014.0
2015-09-18 13:45:00,28.69,28.71,28.64,28.65,81554.0,25.3954,25.4131,25.3512,25.36,81554.0
2015-09-18 13:50:00,28.65,28.65,28.54,28.57,203008.0,25.36,25.36,25.2627,25.2892,203008.0
2015-09-18 13:55:00,28.57,28.58,28.53,28.57,150492.0,25.2892,25.2981,25.2538,25.2892,150492.0
2015-09-18 14:00:00,28.57,28.62,28.54,28.61,98569.0,25.2892,25.3335,25.2627,25.3246,98569.0
2015-09-18 14:05:00,28.6,28.65,28.59,28.62,81669.0,25.3158,25.36,25.3069,25.3335,81669.0
2015-09-18 14:10:00,28.61,28.67,28.56,28.65,81404.0,25.3246,25.3777,25.2804,25.36,81404.0
2015-09-18 14:15:00,28.65,28.72,28.63,28.7,73537.0,25.36,25.422,25.3423,25.4043,73537.0
2015-09-18 14:20:00,28.7,28.79,28.7,28.78,128397.0,25.4043,25.484,25.4043,25.4751,128397.0
2015-09-18 14:25:00,28.78,28.81,28.75,28.8,144746.0,25.4751,25.5017,25.4486,25.4928,144746.0
2015-09-18 14:30:00,28.79,28.8,28.75,28.76,63038.0,25.484,25.4928,25.4486,25.4574,63038.0
2015-09-18 14:35:00,28.75,28.76,28.68,28.76,107371.0,25.4486,25.4574,25.3866,25.4574,107371.0
2015-09-18 14:40:00,28.77,28.8,28.73,28.75,76949.0,25.4663,25.4928,25.4309,25.4486,76949.0
2015-09-18 14:45:00,28.76,28.77,28.7,28.73,106461.0,25.4574,25.4663,25.4043,25.4309,106461.0
2015-09-18 14:50:00,28.73,28.73,28.67,28.69,95821.0,25.4309,25.4309,25.3777,25.3954,95821.0
2015-09-18 14:55:00,28.69,28.78,28.68,28.75,92694.0,25.3954,25.4751,25.3866,25.4486,92694.0
2015-09-18 15:00:00,28.76,28.8,28.68,28.68,174010.0,25.4574,25.4928,25.3866,25.3866,174010.0
2015-09-18 15:05:00,28.69,28.69,28.61,28.62,148396.0,25.3954,25.3954,25.3246,25.3335,148396.0
2015-09-18 15:10:00,28.62,28.68,28.62,28.67,119598.0,25.3335,25.3866,25.3335,25.3777,119598.0
2015-09-18 15:15:00,28.67,28.67,28.57,28.61,169214.0,25.3777,25.3777,25.2892,25.3246,169214.0
2015-09-18 15:20:00,28.61,28.62,28.56,28.61,285446.0,25.3246,25.3335,25.2804,25.3246,285446.0
2015-09-18 15:25:00,28.61,28.65,28.57,28.64,206140.0,25.3246,25.36,25.2892,25.3512,206140.0
2015-09-18 15:30:00,28.63,28.65,28.58,28.61,229466.0,25.3423,25.36,25.2981,25.3246,229466.0
2015-09-18 15:35:00,28.6,28.62,28.58,28.6,336543.0,25.3158,25.3335,25.2981,25.3158,336543.0
2015-09-18 15:40:00,28.6,28.61,28.54,28.56,570179.0,25.3158,25.3246,25.2627,25.2804,570179.0
2015-09-18 15:45:00,28.56,28.58,28.51,28.54,467372.0,25.2804,25.2981,25.2361,25.2627,467372.0
2015-09-18 15:50:00,28.54,28.64,28.53,28.62,642264.0,25.2627,25.3512,25.2538,25.3335,642264.0
2015-09-18 15:55:00,28.63,28.63,28.54,28.58,1848703.0,25.3423,25.3423,25.2627,25.2981,1848703.0
2015-09-21 09:30:00,28.87,29.13,28.87,29.05,429575.0,25.5548,25.7849,25.5548,25.7141,429575.0
2015-09-21 09:35:00,29.05,29.21,29.04,29.21,216010.0,25.7141,25.8557,25.7053,25.8557,216010.0
2015-09-21 09:40:00,29.21,29.25,29.14,29.25,217792.0,25.8557,25.8911,25.7938,25.8911,217792.0
2015-09-21 09:45:00,29.25,29.29,29.1,29.11,325543.0,25.8911,25.9265,25.7584,25.7672,325543.0
2015-09-21 09:50:00,29.11,29.15,29.0,29.01,274790.0,25.7672,25.8026,25.6698,25.6787,274790.0
2015-09-21 09:55:00,29.0,29.05,28.92,28.96,176853.0,25.6698,25.7141,25.599,25.6344,176853.0
2015-09-21 10:00:00,28.95,29.04,28.95,29.03,101078.0,25.6256,25.7053,25.6256,25.6964,101078.0
2015-09-21 10:05:00,29.03,29.07,29.02,29.05,149560.0,25.6964,25.7318,25.6875,25.7141,149560.0
2015-09-21 10:10:00,29.04,29.1,29.03,29.08,114916.0,25.7053,25.7584,25.6964,25.7407,114916.0
2015-09-21 10:15:00,29.08,29.08,28.99,29.08,100113.0,25.7407,25.7407,25.661,25.7407,100113.0
2015-09-21 10:20:00,29.07,29.15,29.07,29.09,228574.0,25.7318,25.8026,25.7318,25.7495,228574.0
2015-09-21 10:25:00,29.09,29.13,29.07,29.1,87314.0,25.7495,25.7849,25.7318,25.7584,87314.0
2015-09-21 10:30:00,29.1,29.18,29.1,29.15,99751.0,25.7584,25.8292,25.7584,25.8026,99751.0
2015-09-21 10:35:00,29.15,29.23,29.14,29.2,63129.0,25.8026,25.8734,25.7938,25.8469,63129.0
2015-09-21 10:40:00,29.2,29.2,29.13,29.17,46997.0,25.8469,25.8469,25.7849,25.8203,46997.0
2015-09-21 10:45:00,29.17,29.19,29.13,29.15,32180.0,25.8203,25.838,25.7849,25.8026,32180.0
2015-09-21 10:50:00,29.15,29.21,29.14,29.18,185868.0,25.8026,25.8557,25.7938,25.8292,185868.0
2015-09-21 10:55:00,29.17,29.21,29.1,29.12,119645.0,25.8203,25.8557,25.7584,25.7761,119645.0
2015-09-21 11:00:00,29.12,29.15,29.09,29.13,97387.0,25.7761,25.8026,25.7495,25.7849,97387.0
2015-09-21 11:05:00,29.13,29.15,29.11,29.13,83645.0,25.7849,25.8026,25.7672,25.7849,83645.0
2015-09-21 11:10:00,29.13,29.18,29.12,29.18,37332.0,25.7849,25.8292,25.7761,25.8292,37332.0
2015-09-21 11:15:00,29.18,29.18,29.13,29.15,74504.0,25.8292,25.8292,25.7849,25.8026,74504.0
2015-09-21 11:20:00,29.15,29.16,29.08,29.09,84913.0,25.8026,25.8115,25.7407,25.7495,84913.0
2015-09-21 11:25:00,29.09,29.13,29.07,29.1,66142.0,25.7495,25.7849,25.7318,25.7584,66142.0
2015-09-21 11:30:00,29.09,29.12,29.0,29.0,121366.0,25.7495,25.7761,25.6698,25.6698,121366.0
2015-09-21 11:35:00,29.0,29.03,28.99,29.0,98930.0,25.6698,25.6964,25.661,25.6698,98930.0
2015-09-21 11:40:00,28.99,29.0,28.95,28.96,132370.0,25.661,25.6698,25.6256,25.6344,132370.0
2015-09-21 11:45:00,28.95,28.98,28.92,28.95,50756.0,25.6256,25.6521,25.599,25.6256,50756.0
2015-09-21 11:50:00,28.95,29.0,28.93,28.94,51053.0,25.6256,25.6698,25.6079,25.6167,51053.0
2015-09-21 11:55:00,28.93,28.95,28.9,28.95,50155.0,25.6079,25.6256,25.5813,25.6256,50155.0
2015-09-21 12:00:00,28.95,28.96,28.81,28.83,90586.0,25.6256,25.6344,25.5017,25.5194,90586.0
2015-09-21 12:05:00,28.82,28.87,28.8,28.85,128157.0,25.5105,25.5548,25.4928,25.5371,128157.0
2015-09-21 12:10:00,28.85,28.88,28.82,28.87,50044.0,25.5371,25.5636,25.5105,25.5548,50044.0
2015-09-21 12:15:00,28.86,28.91,28.84,28.9,48310.0,25.5459,25.5902,25.5282,25.5813,48310.0
2015-09-21 12:20:00,28.89,28.92,28.89,28.92,29681.0,25.5725,25.599,25.5725,25.599,29681.0
2015-09-21 12:25:00,28.91,28.95,28.91,28.93,75951.0,25.5902,25.6256,25.5902,25.6079,75951.0
2015-09-21 12:30:00,28.92,28.92,28.83,28.85,34431.0,25.599,25.599,25.5194,25.5371,34431.0
2015-09-21 12:35:00,28.84,28.87,28.82,28.85,35339.0,25.5282,25.5548,25.5105,25.5371,35339.0
2015-09-21 12:40:00,28.85,28.9,28.84,28.89,37619.0,25.5371,25.5813,25.5282,25.5725,37619.0
2015-09-21 12:45:00,28.88,28.88,28.8,28.8,39194.0,25.5636,25.5636,25.4928,25.4928,39194.0
2015-09-21 12:50:00,28.8,28.8,28.7,28.76,137339.0,25.4928,25.4928,25.4043,25.4574,137339.0
2015-09-21 12:55:00,28.76,28.78,28.71,28.76,82622.0,25.4574,25.4751,25.4131,25.4574,82622.0
2015-09-21 13:00:00,28.76,28.78,28.74,28.77,56274.0,25.4574,25.4751,25.4397,25.4663,56274.0
2015-09-21 13:05:00,28.76,28.85,28.76,28.84,132360.0,25.4574,25.5371,25.4574,25.5282,132360.0
2015-09-21 13:10:00,28.84,28.85,28.8,28.84,86071.0,25.5282,25.5371,25.4928,25.5282,86071.0
2015-09-21 13:15:00,28.84,28.9,28.83,28.87,46908.0,25.5282,25.5813,25.5194,25.5548,46908.0
2015-09-21 13:20:00,28.86,28.89,28.86,28.88,45854.0,25.5459,25.5725,25.5459,25.5636,45854.0
2015-09-21 13:25:00,28.88,28.89,28.85,28.87,33337.0,25.5636,25.5725,25.5371,25.5548,33337.0
2015-09-21 13:30:00,28.87,28.88,28.85,28.87,30374.0,25.5548,25.5636,25.5371,25.5548,30374.0
2015-09-21 13:35:00,28.86,28.91,28.85,28.9,68499.0,25.5459,25.5902,25.5371,25.5813,68499.0
2015-09-21 13:40:00,28.9,28.93,28.88,28.92,51046.0,25.5813,25.6079,25.5636,25.599,51046.0
2015-09-21 13:45:00,28.92,28.92,28.87,28.88,86786.0,25.599,25.599,25.5548,25.5636,86786.0
2015-09-21 13:50:00,28.87,28.89,28.83,28.87,42193.0,25.5548,25.5725,25.5194,25.5548,42193.0
2015-09-21 13:55:00,28.86,28.86,28.81,28.82,44238.0,25.5459,25.5459,25.5017,25.5105,44238.0
2015-09-21 14:00:00,28.81,28.86,28.81,28.83,83153.0,25.5017,25.5459,25.5017,25.5194,83153.0
2015-09-21 14:05:00,28.82,28.83,28.79,28.8,53205.0,25.5105,25.5194,25.484,25.4928,53205.0
2015-09-21 14:10:00,28.79,28.8,28.74,28.78,74481.0,25.484,25.4928,25.4397,25.4751,74481.0
2015-09-21 14:15:00,28.78,28.85,28.77,28.83,126275.0,25.4751,25.5371,25.4663,25.5194,126275.0
2015-09-21 14:20:00,28.83,28.87,28.81,28.84,74347.0,25.5194,25.5548,25.5017,25.5282,74347.0
2015-09-21 14:25:00,28.84,28.88,28.81,28.86,73816.0,25.5282,25.5636,25.5017,25.5459,73816.0
2015-09-21 14:30:00,28.86,28.91,28.83,28.88,107658.0,25.5459,25.5902,25.5194,25.5636,107658.0
2015-09-21 14:35:00,28.89,28.92,28.88,28.9,95375.0,25.5725,25.599,25.5636,25.5813,95375.0
2015-09-21 14:40:00,28.91,28.92,28.88,28.91,81081.0,25.5902,25.599,25.5636,25.5902,81081.0
2015-09-21 14:45:00,28.91,28.97,28.89,28.96,108273.0,25.5902,25.6433,25.5725,25.6344,108273.0
2015-09-21 14:50:00,28.96,29.03,28.95,29.03,115295.0,25.6344,25.6964,25.6256,25.6964,115295.0
2015-09-21 14:55:00,29.03,29.06,29.02,29.06,223082.0,25.6964,25.723,25.6875,25.723,223082.0
2015-09-21 15:00:00,29.06,29.08,29.04,29.06,181225.0,25.723,25.7407,25.7053,25.723,181225.0
2015-09-21 15:05:00,29.05,29.06,28.99,29.02,292155.0,25.7141,25.723,25.661,25.6875,292155.0
2015-09-21 15:10:00,29.02,29.04,29.0,29.02,136426.0,25.6875,25.7053,25.6698,25.6875,136426.0
2015-09-21 15:15:00,29.01,29.05,29.0,29.01,101434.0,25.6787,25.7141,25.6698,25.6787,101434.0
2015-09-21 15:20:00,29.01,29.03,28.97,29.0,101468.0,25.6787,25.6964,25.6433,25.6698,101468.0
2015-09-21 15:25:00,28.99,29.03,28.99,29.02,96879.0,25.661,25.6964,25.661,25.6875,96879.0
2015-09-21 15:30:00,29.02,29.04,28.9,28.91,162400.0,25.6875,25.7053,25.5813,25.5902,162400.0
2015-09-21 15:35:00,28.91,28.92,28.88,28.9,162117.0,25.5902,25.599,25.5636,25.5813,162117.0
2015-09-21 15:40:00,28.9,28.95,28.88,28.94,117866.0,25.5813,25.6256,25.5636,25.6167,117866.0
2015-09-21 15:45:00,28.94,29.01,28.93,28.99,255992.0,25.6167,25.6787,25.6079,25.661,255992.0
2015-09-21 15:50:00,28.99,28.99,28.95,28.97,191269.0,25.661,25.661,25.6256,25.6433,191269.0
2015-09-21 15:55:00,28.97,29.05,28.97,29.05,486454.0,25.6433,25.7141,25.6433,25.7141,486454.0
2015-09-22 09:30:00,28.54,28.62,28.48,28.55,143724.0,25.2627,25.3335,25.2096,25.2715,143724.0
2015-09-22 09:35:00,28.56,28.67,28.48,28.58,140901.0,25.2804,25.3777,25.2096,25.2981,140901.0
2015-09-22 09:40:00,28.56,28.68,28.54,28.6,132143.0,25.2804,25.3866,25.2627,25.3158,132143.0
2015-09-22 09:45:00,28.61,28.61,28.49,28.49,159682.0,25.3246,25.3246,25.2184,25.2184,159682.0
2015-09-22 09:50:00,28.49,28.53,28.45,28.49,160455.0,25.2184,25.2538,25.183,25.2184,160455.0
2015-09-22 09:55:00,28.48,28.57,28.48,28.49,109387.0,25.2096,25.2892,25.2096,25.2184,109387.0
2015-09-22 10:00:00,28.49,28.6,28.48,28.59,212095.0,25.2184,25.3158,25.2096,25.3069,212095.0
2015-09-22 10:05:00,28.59,28.6,28.5,28.51,152458.0,25.3069,25.3158,25.2273,25.2361,152458.0
2015-09-22 10:10:00,28.5,28.51,28.45,28.46,78443.0,25.2273,25.2361,25.183,25.1919,78443.0
2015-09-22 10:15:00,28.45,28.45,28.38,28.38,62092.0,25.183,25.183,25.121,25.121,62092.0
2015-09-22 10:20:00,28.38,28.38,28.31,28.32,132785.0,25.121,25.121,25.0591,25.0679,132785.0
2015-09-22 10:25:00,28.32,28.32,28.26,28.29,171576.0,25.0679,25.0679,25.0148,25.0414,171576.0
2015-09-22 10:30:00,28.29,28.31,28.25,28.27,81595.0,25.0414,25.0591,25.006,25.0237,81595.0
2015-09-22 10:35:00,28.26,28.26,28.17,28.2,75041.0,25.0148,25.0148,24.9352,24.9617,75041.0
2015-09-22 10:40:00,28.19,28.19,28.13,28.17,107500.0,24.9529,24.9529,24.8997,24.9352,107500.0
2015-09-22 10:45:00,28.17,28.18,28.12,28.16,102251.0,24.9352,24.944,24.8909,24.9263,102251.0
2015-09-22 10:50:00,28.16,28.23,28.15,28.22,116856.0,24.9263,24.9883,24.9175,24.9794,116856.0
2015-09-22 10:55:00,28.23,28.26,28.19,28.21,60560.0,24.9883,25.0148,24.9529,24.9706,60560.0
2015-09-22 11:00:00,28.22,28.26,28.18,28.24,63170.0,24.9794,25.0148,24.944,24.9971,63170.0
2015-09-22 11:05:00,28.23,28.24,28.19,28.2,65437.0,24.9883,24.9971,24.9529,24.9617,65437.0
2015-09-22 11:10:00,28.19,28.24,28.19,28.2,66929.0,24.9529,24.9971,24.9529,24.9617,66929.0
2015-09-22 11:15:00,28.2,28.2,28.15,28.19,77626.0,24.9617,24.9617,24.9175,24.9529,77626.0
2015-09-22 11:20:00,28.19,28.19,28.12,28.14,62004.0,24.9529,24.9529,24.8909,24.9086,62004.0
2015-09-22 11:25:00,28.13,28.15,28.07,28.08,76941.0,24.8997,24.9175,24.8466,24.8555,76941.0
2015-09-22 11:30:00,28.07,28.13,28.06,28.1,109397.0,24.8466,24.8997,24.8378,24.8732,109397.0
2015-09-22 11:35:00,28.1,28.1,28.06,28.08,76804.0,24.8732,24.8732,24.8378,24.8555,76804.0
2015-09-22 11:40:00,28.07,28.09,28.05,28.07,66918.0,24.8466,24.8643,24.8289,24.8466,66918.0
2015-09-22 11:45:00,28.06,28.12,28.02,28.11,124571.0,24.8378,24.8909,24.8024,24.882,124571.0
2015-09-22 11:50:00,28.11,28.16,28.09,28.16,75005.0,24.882,24.9263,24.8643,24.9263,75005.0
2015-09-22 11:55:00,28.15,28.17,28.13,28.13,129324.0,24.9175,24.9352,24.8997,24.8997,129324.0
2015-09-22 12:00:00,28.12,28.14,28.1,28.12,71621.0,24.8909,24.9086,24.8732,24.8909,71621.0
2015-09-22 12:05:00,28.12,28.19,28.11,28.18,154532.0,24.8909,24.9529,24.882,24.944,154532.0
2015-09-22 12:10:00,28.18,28.19,28.12,28.13,83703.0,24.944,24.9529,24.8909,24.8997,83703.0
2015-09-22 12:15:00,28.13,28.14,28.1,28.12,112859.0,24.8997,24.9086,24.8732,24.8909,112859.0
2015-09-22 12:20:00,28.13,28.16,28.11,28.13,83397.0,24.8997,24.9263,24.882,24.8997,83397.0
2015-09-22 12:25:00,28.14,28.14,28.07,28.12,144875.0,24.9086,24.9086,24.8466,24.8909,144875.0
2015-09-22 12:30:00,28.12,28.12,28.09,28.11,119053.0,24.8909,24.8909,24.8643,24.882,119053.0
2015-09-22 12:35:00,28.1,28.13,28.09,28.13,113722.0,24.8732,24.8997,24.8643,24.8997,113722.0
2015-09-22 12:40:00,28.13,28.14,28.1,28.14,111519.0,24.8997,24.9086,24.8732,24.9086,111519.0
2015-09-22 12:45:00,28.13,28.13,28.06,28.07,114863.0,24.8997,24.8997,24.8378,24.8466,114863.0
2015-09-22 12:50:00,28.07,28.07,28.01,28.02,86904.0,24.8466,24.8466,24.7935,24.8024,86904.0
2015-09-22 12:55:00,28.03,28.04,27.99,28.0,105928.0,24.8112,24.8201,24.7758,24.7847,105928.0
2015-09-22 13:00:00,28.0,28.15,27.99,28.13,120776.0,24.7847,24.9175,24.7758,24.8997,120776.0
2015-09-22 13:05:00,28.14,28.16,28.1,28.12,62462.0,24.9086,24.9263,24.8732,24.8909,62462.0
2015-09-22 13:10:00,28.12,28.15,28.08,28.12,84161.0,24.8909,24.9175,24.8555,24.8909,84161.0
2015-09-22 13:15:00,28.11,28.13,28.05,28.12,112588.0,24.882,24.8997,24.8289,24.8909,112588.0
2015-09-22 13:20:00,28.11,28.12,28.06,28.08,68067.0,24.882,24.8909,24.8378,24.8555,68067.0
2015-09-22 13:25:00,28.08,28.08,28.01,28.01,75172.0,24.8555,24.8555,24.7935,24.7935,75172.0
2015-09-22 13:30:00,28.01,28.1,28.01,28.09,52167.0,24.7935,24.8732,24.7935,24.8643,52167.0
2015-09-22 13:35:00,28.09,28.09,28.05,28.07,67339.0,24.8643,24.8643,24.8289,24.8466,67339.0
2015-09-22 13:40:00,28.07,28.13,28.06,28.12,72542.0,24.8466,24.8997,24.8378,24.8909,72542.0
2015-09-22 13:45:00,28.12,28.12,28.09,28.1,32319.0,24.8909,24.8909,24.8643,24.8732,32319.0
2015-09-22 13:50:00,28.1,28.11,28.07,28.09,167880.0,24.8732,24.882,24.8466,24.8643,167880.0
2015-09-22 13:55:00,28.09,28.15,28.08,28.15,66439.0,24.8643,24.9175,24.8555,24.9175,66439.0
2015-09-22 14:00:00,28.15,28.16,28.09,28.14,84653.0,24.9175,24.9263,24.8643,24.9086,84653.0
2015-09-22 14:05:00,28.15,28.18,28.12,28.13,145264.0,24.9175,24.944,24.8909,24.8997,145264.0
2015-09-22 14:10:00,28.12,28.13,28.08,28.11,90268.0,24.8909,24.8997,24.8555,24.882,90268.0
2015-09-22 14:15:00,28.11,28.16,28.1,28.13,121290.0,24.882,24.9263,24.8732,24.8997,121290.0
2015-09-22 14:20:00,28.14,28.16,28.11,28.13,123705.0,24.9086,24.9263,24.882,24.8997,123705.0
2015-09-22 14:25:00,28.12,28.19,28.11,28.18,89589.0,24.8909,24.9529,24.882,24.944,89589.0
2015-09-22 14:30:00,28.17,28.26,28.16,28.23,92945.0,24.9352,25.0148,24.9263,24.9883,92945.0
2015-09-22 14:35:00,28.23,28.25,28.2,28.25,55250.0,24.9883,25.006,24.9617,25.006,55250.0
2015-09-22 14:40:00,28.25,28.28,28.22,28.24,155163.0,25.006,25.0325,24.9794,24.9971,155163.0
2015-09-22 14:45:00,28.24,28.27,28.21,28.24,177890.0,24.9971,25.0237,24.9706,24.9971,177890.0
2015-09-22 14:50:00,28.24,28.24,28.22,28.23,57363.0,24.9971,24.9971,24.9794,24.9883,57363.0
2015-09-22 14:55:00,28.23,28.28,28.2,28.26,244643.0,24.9883,25.0325,24.9617,25.0148,244643.0
2015-09-22 15:00:00,28.26,28.29,28.25,28.28,92911.0,25.0148,25.0414,25.006,25.0325,92911.0
2015-09-22 15:05:00,28.29,28.3,28.26,28.28,158218.0,25.0414,25.0502,25.0148,25.0325,158218.0
2015-09-22 15:10:00,28.27,28.27,28.22,28.25,117258.0,25.0237,25.0237,24.9794,25.006,117258.0
2015-09-22 15:15:00,28.25,28.27,28.22,28.23,85780.0,25.006,25.0237,24.9794,24.9883,85780.0
2015-09-22 15:20:00,28.23,28.26,28.21,28.24,82798.0,24.9883,25.0148,24.9706,24.9971,82798.0
2015-09-22 15:25:00,28.24,28.3,28.23,28.28,125853.0,24.9971,25.0502,24.9883,25.0325,125853.0
2015-09-22 15:30:00,28.28,28.34,28.27,28.34,338791.0,25.0325,25.0856,25.0237,25.0856,338791.0
2015-09-22 15:35:00,28.34,28.45,28.34,28.45,384338.0,25.0856,25.183,25.0856,25.183,384338.0
2015-09-22 15:40:00,28.44,28.47,28.39,28.41,268425.0,25.1742,25.2007,25.1299,25.1476,268425.0
2015-09-22 15:45:00,28.42,28.44,28.4,28.41,218132.0,25.1564,25.1742,25.1387,25.1476,218132.0
2015-09-22 15:50:00,28.4,28.42,28.29,28.3,754895.0,25.1387,25.1564,25.0414,25.0502,754895.0
2015-09-22 15:55:00,28.3,28.36,28.24,28.34,1281190.0,25.0502,25.1033,24.9971,25.0856,1281190.0
2015-09-23 09:30:00,28.33,28.47,28.26,28.37,103124.0,25.0768,25.2007,25.0148,25.1122,103124.0
2015-09-23 09:35:00,28.35,28.44,28.23,28.25,89261.0,25.0945,25.1742,24.9883,25.006,89261.0
2015-09-23 09:40:00,28.25,28.44,28.25,28.41,35914.0,25.006,25.1742,25.006,25.1476,35914.0
2015-09-23 09:45:00,28.41,28.44,28.36,28.37,59077.0,25.1476,25.1742,25.1033,25.1122,59077.0
2015-09-23 09:50:00,28.37,28.43,28.33,28.41,29037.0,25.1122,25.1653,25.0768,25.1476,29037.0
2015-09-23 09:55:00,28.41,28.49,28.41,28.45,39099.0,25.1476,25.2184,25.1476,25.183,39099.0
2015-09-23 10:00:00,28.46,28.51,28.43,28.5,34907.0,25.1919,25.2361,25.1653,25.2273,34907.0
2015-09-23 10:05:00,28.5,28.53,28.44,28.44,47628.0,25.2273,25.2538,25.1742,25.1742,47628.0
2015-09-23 10:10:00,28.44,28.51,28.44,28.49,30398.0,25.1742,25.2361,25.1742,25.2184,30398.0
2015-09-23 10:15:00,28.49,28.51,28.43,28.5,87058.0,25.2184,25.2361,25.1653,25.2273,87058.0
2015-09-23 10:20:00,28.5,28.5,28.43,28.48,32824.0,25.2273,25.2273,25.1653,25.2096,32824.0
2015-09-23 10:25:00,28.48,28.57,28.47,28.55,33446.0,25.2096,25.2892,25.2007,25.2715,33446.0
2015-09-23 10:30:00,28.56,28.6,28.52,28.6,101940.0,25.2804,25.3158,25.245,25.3158,101940.0
2015-09-23 10:35:00,28.6,28.63,28.58,28.59,118500.0,25.3158,25.3423,25.2981,25.3069,118500.0
2015-09-23 10:40:00,28.59,28.64,28.58,28.63,91779.0,25.3069,25.3512,25.2981,25.3423,91779.0
2015-09-23 10:45:00,28.63,28.69,28.63,28.68,71337.0,25.3423,25.3954,25.3423,25.3866,71337.0
2015-09-23 10:50:00,28.68,28.75,28.67,28.71,179702.0,25.3866,25.4486,25.3777,25.4131,179702.0
2015-09-23 10:55:00,28.71,28.71,28.63,28.65,64975.0,25.4131,25.4131,25.3423,25.36,64975.0
2015-09-23 11:00:00,28.65,28.68,28.63,28.67,177183.0,25.36,25.3866,25.3423,25.3777,177183.0
2015-09-23 11:05:00,28.66,28.67,28.61,28.64,88424.0,25.3689,25.3777,25.3246,25.3512,88424.0
2015-09-23 11:10:00,28.64,28.64,28.52,28.54,87998.0,25.3512,25.3512,25.245,25.2627,87998.0
2015-09-23 11:15:00,28.53,28.53,28.47,28.51,92162.0,25.2538,25.2538,25.2007,25.2361,92162.0
2015-09-23 11:20:00,28.5,28.51,28.42,28.45,118773.0,25.2273,25.2361,25.1564,25.183,118773.0
2015-09-23 11:25:00,28.45,28.47,28.43,28.46,62275.0,25.183,25.2007,25.1653,25.1919,62275.0
2015-09-23 11:30:00,28.47,28.47,28.42,28.43,49971.0,25.2007,25.2007,25.1564,25.1653,49971.0
2015-09-23 11:35:00,28.42,28.45,28.41,28.45,40266.0,25.1564,25.183,25.1476,25.183,40266.0
2015-09-23 11:40:00,28.46,28.46,28.37,28.37,66444.0,25.1919,25.1919,25.1122,25.1122,66444.0
2015-09-23 11:45:00,28.37,28.41,28.37,28.4,23101.0,25.1122,25.1476,25.1122,25.1387,23101.0
2015-09-23 11:50:00,28.4,28.41,28.33,28.34,70440.0,25.1387,25.1476,25.0768,25.0856,70440.0
2015-09-23 11:55:00,28.34,28.39,28.33,28.39,41350.0,25.0856,25.1299,25.0768,25.1299,41350.0
2015-09-23 12:00:00,28.38,28.39,28.3,28.31,43252.0,25.121,25.1299,25.0502,25.0591,43252.0
2015-09-23 12:05:00,28.31,28.35,28.29,28.33,44508.0,25.0591,25.0945,25.0414,25.0768,44508.0
2015-09-23 12:10:00,28.34,28.4,28.33,28.39,30803.0,25.0856,25.1387,25.0768,25.1299,30803.0
2015-09-23 12:15:00,28.38,28.41,28.37,28.41,29937.0,25.121,25.1476,25.1122,25.1476,29937.0
2015-09-23 12:20:00,28.41,28.41,28.36,28.36,36280.0,25.1476,25.1476,25.1033,25.1033,36280.0
2015-09-23 12:25:00,28.37,28.43,28.36,28.43,69394.0,25.1122,25.1653,25.1033,25.1653,69394.0
2015-09-23 12:30:00,28.43,28.45,28.42,28.45,57185.0,25.1653,25.183,25.1564,25.183,57185.0
2015-09-23 12:35:00,28.45,28.45,28.41,28.41,36036.0,25.183,25.183,25.1476,25.1476,36036.0
2015-09-23 12:40:00,28.42,28.42,28.37,28.4,44537.0,25.1564,25.1564,25.1122,25.1387,44537.0
2015-09-23 12:45:00,28.39,28.42,28.38,28.4,51492.0,25.1299,25.1564,25.121,25.1387,51492.0
2015-09-23 12:50:00,28.4,28.45,28.4,28.43,27177.0,25.1387,25.183,25.1387,25.1653,27177.0
2015-09-23 12:55:00,28.44,28.44,28.41,28.43,42627.0,25.1742,25.1742,25.1476,25.1653,42627.0
2015-09-23 13:00:00,28.42,28.45,28.42,28.43,27077.0,25.1564,25.183,25.1564,25.1653,27077.0
2015-09-23 13:05:00,28.42,28.5,28.42,28.49,41848.0,25.1564,25.2273,25.1564,25.2184,41848.0
2015-09-23 13:10:00,28.48,28.49,28.47,28.48,32663.0,25.2096,25.2184,25.2007,25.2096,32663.0
2015-09-23 13:15:00,28.49,28.52,28.49,28.51,37252.0,25.2184,25.245,25.2184,25.2361,37252.0
2015-09-23 13:20:00,28.5,28.51,28.45,28.45,31628.0,25.2273,25.2361,25.183,25.183,31628.0
2015-09-23 13:25:00,28.45,28.45,28.41,28.42,47793.0,25.183,25.183,25.1476,25.1564,47793.0
2015-09-23 13:30:00,28.42,28.46,28.41,28.45,23844.0,25.1564,25.1919,25.1476,25.183,23844.0
2015-09-23 13:35:00,28.46,28.47,28.43,28.46,41251.0,25.1919,25.2007,25.1653,25.1919,41251.0
2015-09-23 13:40:00,28.46,28.56,28.45,28.56,73735.0,25.1919,25.2804,25.183,25.2804,73735.0
2015-09-23 13:45:00,28.56,28.58,28.54,28.55,38961.0,25.2804,25.2981,25.2627,25.2715,38961.0
2015-09-23 13:50:00,28.55,28.55,28.51,28.51,36490.0,25.2715,25.2715,25.2361,25.2361,36490.0
2015-09-23 13:55:00,28.51,28.53,28.48,28.52,86711.0,25.2361,25.2538,25.2096,25.245,86711.0
2015-09-23 14:00:00,28.52,28.56,28.5,28.56,77624.0,25.245,25.2804,25.2273,25.2804,77624.0
2015-09-23 14:05:00,28.56,28.61,28.55,28.59,52389.0,25.2804,25.3246,25.2715,25.3069,52389.0
2015-09-23 14:10:00,28.59,28.62,28.58,28.59,50359.0,25.3069,25.3335,25.2981,25.3069,50359.0
2015-09-23 14:15:00,28.58,28.58,28.56,28.56,29446.0,25.2981,25.2981,25.2804,25.2804,29446.0
2015-09-23 14:20:00,28.56,28.58,28.51,28.54,61470.0,25.2804,25.2981,25.2361,25.2627,61470.0
2015-09-23 14:25:00,28.54,28.55,28.51,28.52,38808.0,25.2627,25.2715,25.2361,25.245,38808.0
2015-09-23 14:30:00,28.52,28.58,28.51,28.58,54131.0,25.245,25.2981,25.2361,25.2981,54131.0
2015-09-23 14:35:00,28.58,28.58,28.5,28.53,83643.0,25.2981,25.2981,25.2273,25.2538,83643.0
2015-09-23 14:40:00,28.53,28.53,28.49,28.51,52877.0,25.2538,25.2538,25.2184,25.2361,52877.0
2015-09-23 14:45:00,28.51,28.51,28.48,28.49,35980.0,25.2361,25.2361,25.2096,25.2184,35980.0
2015-09-23 14:50:00,28.5,28.5,28.45,28.46,42965.0,25.2273,25.2273,25.183,25.1919,42965.0
2015-09-23 14:55:00,28.46,28.52,28.45,28.51,98783.0,25.1919,25.245,25.183,25.2361,98783.0
2015-09-23 15:00:00,28.51,28.55,28.47,28.53,73094.0,25.2361,25.2715,25.2007,25.2538,73094.0
2015-09-23 15:05:00,28.52,28.54,28.5,28.53,66094.0,25.245,25.2627,25.2273,25.2538,66094.0
2015-09-23 15:10:00,28.54,28.54,28.46,28.46,52868.0,25.2627,25.2627,25.1919,25.1919,52868.0
2015-09-23 15:15:00,28.46,28.53,28.45,28.52,102037.0,25.1919,25.2538,25.183,25.245,102037.0
2015-09-23 15:20:00,28.52,28.53,28.48,28.49,105531.0,25.245,25.2538,25.2096,25.2184,105531.0
2015-09-23 15:25:00,28.49,28.52,28.47,28.52,102543.0,25.2184,25.245,25.2007,25.245,102543.0
2015-09-23 15:30:00,28.52,28.54,28.47,28.51,107958.0,25.245,25.2627,25.2007,25.2361,107958.0
2015-09-23 15:35:00,28.51,28.51,28.46,28.5,122904.0,25.2361,25.2361,25.1919,25.2273,122904.0
2015-09-23 15:40:00,28.49,28.52,28.47,28.47,193831.0,25.2184,25.245,25.2007,25.2007,193831.0
2015-09-23 15:45:00,28.47,28.54,28.47,28.54,164732.0,25.2007,25.2627,25.2007,25.2627,164732.0
2015-09-23 15:50:00,28.53,28.55,28.5,28.53,119468.0,25.2538,25.2715,25.2273,25.2538,119468.0
2015-09-23 15:55:00,28.52,28.53,28.49,28.49,273818.0,25.245,25.2538,25.2184,25.2184,273818.0
2015-09-24 09:30:00,28.08,28.2,28.01,28.15,121805.0,24.8555,24.9617,24.7935,24.9175,121805.0
2015-09-24 09:35:00,28.15,28.15,27.97,28.02,142366.0,24.9175,24.9175,24.7581,24.8024,142366.0
2015-09-24 09:40:00,28.01,28.02,27.9,27.92,314444.0,24.7935,24.8024,24.6962,24.7139,314444.0
2015-09-24 09:45:00,27.92,27.93,27.65,27.66,425882.0,24.7139,24.7227,24.4749,24.4837,425882.0
2015-09-24 09:50:00,27.65,27.73,27.64,27.66,298887.0,24.4749,24.5457,24.466,24.4837,298887.0
2015-09-24 09:55:00,27.66,27.77,27.65,27.77,142010.0,24.4837,24.5811,24.4749,24.5811,142010.0
2015-09-24 10:00:00,27.77,27.8,27.73,27.74,147359.0,24.5811,24.6076,24.5457,24.5545,147359.0
2015-09-24 10:05:00,27.74,27.85,27.71,27.83,167400.0,24.5545,24.6519,24.528,24.6342,167400.0
2015-09-24 10:10:00,27.83,27.86,27.71,27.72,169055.0,24.6342,24.6608,24.528,24.5368,169055.0
2015-09-24 10:15:00,27.72,27.74,27.68,27.69,205679.0,24.5368,24.5545,24.5014,24.5103,205679.0
2015-09-24 10:20:00,27.69,27.69,27.58,27.63,297819.0,24.5103,24.5103,24.4129,24.4572,297819.0
2015-09-24 10:25:00,27.63,27.64,27.58,27.61,141357.0,24.4572,24.466,24.4129,24.4395,141357.0
2015-09-24 10:30:00,27.6,27.69,27.59,27.69,103816.0,24.4306,24.5103,24.4218,24.5103,103816.0
2015-09-24 10:35:00,27.69,27.7,27.63,27.7,65659.0,24.5103,24.5191,24.4572,24.5191,65659.0
2015-09-24 10:40:00,27.69,27.7,27.64,27.64,78744.0,24.5103,24.5191,24.466,24.466,78744.0
2015-09-24 10:45:00,27.64,27.65,27.58,27.63,143744.0,24.466,24.4749,24.4129,24.4572,143744.0
2015-09-24 10:50:00,27.64,27.69,27.62,27.64,97926.0,24.466,24.5103,24.4483,24.466,97926.0
2015-09-24 10:55:00,27.64,27.68,27.63,27.65,74718.0,24.466,24.5014,24.4572,24.4749,74718.0
2015-09-24 11:00:00,27.65,27.66,27.58,27.58,74149.0,24.4749,24.4837,24.4129,24.4129,74149.0
2015-09-24 11:05:00,27.58,27.62,27.56,27.6,203409.0,24.4129,24.4483,24.3952,24.4306,203409.0
2015-09-24 11:10:00,27.61,27.64,27.56,27.59,66952.0,24.4395,24.466,24.3952,24.4218,66952.0
2015-09-24 11:15:00,27.59,27.69,27.57,27.68,89918.0,24.4218,24.5103,24.4041,24.5014,89918.0
2015-09-24 11:20:00,27.68,27.7,27.64,27.68,81777.0,24.5014,24.5191,24.466,24.5014,81777.0
2015-09-24 11:25:00,27.68,27.7,27.63,27.63,71900.0,24.5014,24.5191,24.4572,24.4572,71900.0
2015-09-24 11:30:00,27.63,27.73,27.62,27.63,125495.0,24.4572,24.5457,24.4483,24.4572,125495.0
2015-09-24 11:35:00,27.64,27.69,27.61,27.68,94378.0,24.466,24.5103,24.4395,24.5014,94378.0
2015-09-24 11:40:00,27.69,27.72,27.64,27.7,67979.0,24.5103,24.5368,24.466,24.5191,67979.0
2015-09-24 11:45:00,27.71,27.71,27.66,27.68,47635.0,24.528,24.528,24.4837,24.5014,47635.0
2015-09-24 11:50:00,27.68,27.69,27.61,27.64,60008.0,24.5014,24.5103,24.4395,24.466,60008.0
2015-09-24 11:55:00,27.65,27.73,27.65,27.72,132022.0,24.4749,24.5457,24.4749,24.5368,132022.0
2015-09-24 12:00:00,27.73,27.8,27.72,27.8,59145.0,24.5457,24.6076,24.5368,24.6076,59145.0
2015-09-24 12:05:00,27.79,27.8,27.72,27.74,63855.0,24.5988,24.6076,24.5368,24.5545,63855.0
2015-09-24 12:10:00,27.74,27.76,27.72,27.73,40583.0,24.5545,24.5722,24.5368,24.5457,40583.0
2015-09-24 12:15:00,27.73,27.77,27.71,27.77,83709.0,24.5457,24.5811,24.528,24.5811,83709.0
2015-09-24 12:20:00,27.76,27.82,27.75,27.8,169543.0,24.5722,24.6253,24.5634,24.6076,169543.0
2015-09-24 12:25:00,27.8,27.81,27.77,27.8,132691.0,24.6076,24.6165,24.5811,24.6076,132691.0
2015-09-24 12:30:00,27.81,27.93,27.81,27.89,242523.0,24.6165,24.7227,24.6165,24.6873,242523.0
2015-09-24 12:35:00,27.89,27.91,27.85,27.85,83042.0,24.6873,24.705,24.6519,24.6519,83042.0
2015-09-24 12:40:00,27.85,27.92,27.84,27.89,224825.0,24.6519,24.7139,24.6431,24.6873,224825.0
2015-09-24 12:45:00,27.89,27.9,27.82,27.83,94051.0,24.6873,24.6962,24.6253,24.6342,94051.0
2015-09-24 12:50:00,27.83,27.84,27.75,27.78,114633.0,24.6342,24.6431,24.5634,24.5899,114633.0
2015-09-24 12:55:00,27.78,27.79,27.69,27.69,148633.0,24.5899,24.5988,24.5103,24.5103,148633.0
2015-09-24 13:00:00,27.69,27.72,27.66,27.66,66873.0,24.5103,24.5368,24.4837,24.4837,66873.0
2015-09-24 13:05:00,27.65,27.67,27.63,27.67,53794.0,24.4749,24.4926,24.4572,24.4926,53794.0
2015-09-24 13:10:00,27.67,27.73,27.65,27.71,39107.0,24.4926,24.5457,24.4749,24.528,39107.0
2015-09-24 13:15:00,27.71,27.72,27.64,27.64,32973.0,24.528,24.5368,24.466,24.466,32973.0
2015-09-24 13:20:00,27.64,27.65,27.57,27.6,110739.0,24.466,24.4749,24.4041,24.4306,110739.0
2015-09-24 13:25:00,27.6,27.6,27.51,27.54,226279.0,24.4306,24.4306,24.3509,24.3775,226279.0
2015-09-24 13:30:00,27.54,27.61,27.52,27.61,104302.0,24.3775,24.4395,24.3598,24.4395,104302.0
2015-09-24 13:35:00,27.6,27.61,27.55,27.55,124247.0,24.4306,24.4395,24.3864,24.3864,124247.0
2015-09-24 13:40:00,27.55,27.59,27.52,27.56,96500.0,24.3864,24.4218,24.3598,24.3952,96500.0
2015-09-24 13:45:00,27.57,27.62,27.56,27.6,166064.0,24.4041,24.4483,24.3952,24.4306,166064.0
2015-09-24 13:50:00,27.6,27.62,27.58,27.6,124340.0,24.4306,24.4483,24.4129,24.4306,124340.0
2015-09-24 13:55:00,27.6,27.65,27.59,27.65,79692.0,24.4306,24.4749,24.4218,24.4749,79692.0
2015-09-24 14:00:00,27.65,27.65,27.58,27.59,172477.0,24.4749,24.4749,24.4129,24.4218,172477.0
2015-09-24 14:05:00,27.59,27.69,27.59,27.68,116179.0,24.4218,24.5103,24.4218,24.5014,116179.0
2015-09-24 14:10:00,27.68,27.7,27.63,27.64,116126.0,24.5014,24.5191,24.4572,24.466,116126.0
2015-09-24 14:15:00,27.64,27.67,27.63,27.67,136666.0,24.466,24.4926,24.4572,24.4926,136666.0
2015-09-24 14:20:00,27.66,27.71,27.66,27.69,242259.0,24.4837,24.528,24.4837,24.5103,242259.0
2015-09-24 14:25:00,27.69,27.76,27.69,27.73,119865.0,24.5103,24.5722,24.5103,24.5457,119865.0
2015-09-24 14:30:00,27.73,27.75,27.72,27.73,89141.0,24.5457,24.5634,24.5368,24.5457,89141.0
2015-09-24 14:35:00,27.74,27.8,27.74,27.8,66664.0,24.5545,24.6076,24.5545,24.6076,66664.0
2015-09-24 14:40:00,27.8,27.84,27.72,27.79,109383.0,24.6076,24.6431,24.5368,24.5988,109383.0
2015-09-24 14:45:00,27.79,27.89,27.78,27.85,222620.0,24.5988,24.6873,24.5899,24.6519,222620.0
2015-09-24 14:50:00,27.85,27.89,27.79,27.81,284064.0,24.6519,24.6873,24.5988,24.6165,284064.0
2015-09-24 14:55:00,27.81,27.87,27.8,27.82,126761.0,24.6165,24.6696,24.6076,24.6253,126761.0
2015-09-24 15:00:00,27.83,27.86,27.81,27.84,421938.0,24.6342,24.6608,24.6165,24.6431,421938.0
2015-09-24 15:05:00,27.84,27.84,27.71,27.73,153029.0,24.6431,24.6431,24.528,24.5457,153029.0
2015-09-24 15:10:00,27.73,27.81,27.68,27.8,142916.0,24.5457,24.6165,24.5014,24.6076,142916.0
2015-09-24 15:15:00,27.79,27.87,27.78,27.85,109302.0,24.5988,24.6696,24.5899,24.6519,109302.0
2015-09-24 15:20:00,27.86,27.89,27.81,27.81,396302.0,24.6608,24.6873,24.6165,24.6165,396302.0
2015-09-24 15:25:00,27.8,27.91,27.78,27.86,210069.0,24.6076,24.705,24.5899,24.6608,210069.0
2015-09-24 15:30:00,27.86,27.87,27.82,27.86,520142.0,24.6608,24.6696,24.6253,24.6608,520142.0
2015-09-24 15:35:00,27.86,27.86,27.8,27.83,350362.0,24.6608,24.6608,24.6076,24.6342,350362.0
2015-09-24 15:40:00,27.84,27.91,27.83,27.9,306585.0,24.6431,24.705,24.6342,24.6962,306585.0
2015-09-24 15:45:00,27.9,27.92,27.87,27.92,469127.0,24.6962,24.7139,24.6696,24.7139,469127.0
2015-09-24 15:50:00,27.91,27.92,27.83,27.87,473428.0,24.705,24.7139,24.6342,24.6696,473428.0
2015-09-24 15:55:00,27.87,27.94,27.85,27.89,515163.0,24.6696,24.7316,24.6519,24.6873,515163.0
2015-09-25 09:30:00,28.52,29.45,28.5,28.85,1516780.0,25.245,26.0682,25.2273,25.5371,1516780.0
2015-09-25 09:35:00,28.85,28.85,28.65,28.74,696192.0,25.5371,25.5371,25.36,25.4397,696192.0
2015-09-25 09:40:00,28.74,28.84,28.59,28.77,1012218.0,25.4397,25.5282,25.3069,25.4663,1012218.0
2015-09-25 09:45:00,28.77,28.81,28.68,28.75,531510.0,25.4663,25.5017,25.3866,25.4486,531510.0
2015-09-25 09:50:00,28.75,28.81,28.7,28.71,265927.0,25.4486,25.5017,25.4043,25.4131,265927.0
2015-09-25 09:55:00,28.7,28.74,28.53,28.53,177578.0,25.4043,25.4397,25.2538,25.2538,177578.0
2015-09-25 10:00:00,28.54,28.56,28.44,28.44,355844.0,25.2627,25.2804,25.1742,25.1742,355844.0
2015-09-25 10:05:00,28.45,28.49,28.4,28.43,198968.0,25.183,25.2184,25.1387,25.1653,198968.0
2015-09-25 10:10:00,28.43,28.46,28.34,28.38,334927.0,25.1653,25.1919,25.0856,25.121,334927.0
2015-09-25 10:15:00,28.39,28.45,28.39,28.44,232012.0,25.1299,25.183,25.1299,25.1742,232012.0
2015-09-25 10:20:00,28.44,28.47,28.3,28.32,362985.0,25.1742,25.2007,25.0502,25.0679,362985.0
2015-09-25 10:25:00,28.32,28.37,28.31,28.34,151888.0,25.0679,25.1122,25.0591,25.0856,151888.0
2015-09-25 10:30:00,28.34,28.42,28.34,28.42,106073.0,25.0856,25.1564,25.0856,25.1564,106073.0
2015-09-25 10:35:00,28.42,28.44,28.39,28.42,115562.0,25.1564,25.1742,25.1299,25.1564,115562.0
2015-09-25 10:40:00,28.42,28.43,28.36,28.41,104670.0,25.1564,25.1653,25.1033,25.1476,104670.0
2015-09-25 10:45:00,28.41,28.44,28.39,28.43,69437.0,25.1476,25.1742,25.1299,25.1653,69437.0
2015-09-25 10:50:00,28.43,28.45,28.4,28.42,96682.0,25.1653,25.183,25.1387,25.1564,96682.0
2015-09-25 10:55:00,28.43,28.43,28.4,28.41,174644.0,25.1653,25.1653,25.1387,25.1476,174644.0
2015-09-25 11:00:00,28.41,28.42,28.38,28.38,181330.0,25.1476,25.1564,25.121,25.121,181330.0
2015-09-25 11:05:00,28.38,28.39,28.33,28.34,95381.0,25.121,25.1299,25.0768,25.0856,95381.0
2015-09-25 11:10:00,28.33,28.41,28.33,28.4,65880.0,25.0768,25.1476,25.0768,25.1387,65880.0
2015-09-25 11:15:00,28.39,28.4,28.34,28.37,91644.0,25.1299,25.1387,25.0856,25.1122,91644.0
2015-09-25 11:20:00,28.37,28.44,28.37,28.41,138658.0,25.1122,25.1742,25.1122,25.1476,138658.0
2015-09-25 11:25:00,28.41,28.42,28.38,28.39,117160.0,25.1476,25.1564,25.121,25.1299,117160.0
2015-09-25 11:30:00,28.39,28.4,28.38,28.39,125622.0,25.1299,25.1387,25.121,25.1299,125622.0
2015-09-25 11:35:00,28.39,28.42,28.36,28.38,115659.0,25.1299,25.1564,25.1033,25.121,115659.0
2015-09-25 11:40:00,28.38,28.41,28.36,28.41,36593.0,25.121,25.1476,25.1033,25.1476,36593.0
2015-09-25 11:45:00,28.41,28.45,28.4,28.44,82123.0,25.1476,25.183,25.1387,25.1742,82123.0
2015-09-25 11:50:00,28.44,28.45,28.4,28.43,63670.0,25.1742,25.183,25.1387,25.1653,63670.0
2015-09-25 11:55:00,28.43,28.43,28.41,28.42,43865.0,25.1653,25.1653,25.1476,25.1564,43865.0
2015-09-25 12:00:00,28.42,28.43,28.38,28.4,59964.0,25.1564,25.1653,25.121,25.1387,59964.0
2015-09-25 12:05:00,28.39,28.42,28.39,28.4,56389.0,25.1299,25.1564,25.1299,25.1387,56389.0
2015-09-25 12:10:00,28.4,28.41,28.38,28.39,140602.0,25.1387,25.1476,25.121,25.1299,140602.0
2015-09-25 12:15:00,28.39,28.39,28.28,28.29,120606.0,25.1299,25.1299,25.0325,25.0414,120606.0
2015-09-25 12:20:00,28.29,28.33,28.28,28.33,57341.0,25.0414,25.0768,25.0325,25.0768,57341.0
2015-09-25 12:25:00,28.33,28.33,28.29,28.3,60534.0,25.0768,25.0768,25.0414,25.0502,60534.0
2015-09-25 12:30:00,28.3,28.32,28.26,28.28,145673.0,25.0502,25.0679,25.0148,25.0325,145673.0
2015-09-25 12:35:00,28.29,28.29,28.25,28.25,115572.0,25.0414,25.0414,25.006,25.006,115572.0
2015-09-25 12:40:00,28.26,28.3,28.23,28.3,567467.0,25.0148,25.0502,24.9883,25.0502,567467.0
2015-09-25 12:45:00,28.3,28.33,28.29,28.31,139154.0,25.0502,25.0768,25.0414,25.0591,139154.0
2015-09-25 12:50:00,28.31,28.32,28.3,28.3,87524.0,25.0591,25.0679,25.0502,25.0502,87524.0
2015-09-25 12:55:00,28.31,28.31,28.27,28.28,53864.0,25.0591,25.0591,25.0237,25.0325,53864.0
2015-09-25 13:00:00,28.28,28.31,28.27,28.3,235697.0,25.0325,25.0591,25.0237,25.0502,235697.0
2015-09-25 13:05:00,28.3,28.36,28.29,28.34,277329.0,25.0502,25.1033,25.0414,25.0856,277329.0
2015-09-25 13:10:00,28.34,28.38,28.33,28.37,85735.0,25.0856,25.121,25.0768,25.1122,85735.0
2015-09-25 13:15:00,28.37,28.4,28.37,28.4,68239.0,25.1122,25.1387,25.1122,25.1387,68239.0
2015-09-25 13:20:00,28.4,28.44,28.39,28.44,97335.0,25.1387,25.1742,25.1299,25.1742,97335.0
2015-09-25 13:25:00,28.44,28.45,28.42,28.45,56247.0,25.1742,25.183,25.1564,25.183,56247.0
2015-09-25 13:30:00,28.44,28.49,28.44,28.49,59565.0,25.1742,25.2184,25.1742,25.2184,59565.0
2015-09-25 13:35:00,28.49,28.49,28.44,28.45,442103.0,25.2184,25.2184,25.1742,25.183,442103.0
2015-09-25 13:40:00,28.46,28.48,28.45,28.48,77067.0,25.1919,25.2096,25.183,25.2096,77067.0
2015-09-25 13:45:00,28.48,28.53,28.46,28.52,123396.0,25.2096,25.2538,25.1919,25.245,123396.0
2015-09-25 13:50:00,28.53,28.56,28.52,28.56,25007.0,25.2538,25.2804,25.245,25.2804,25007.0
2015-09-25 13:55:00,28.56,28.59,28.54,28.56,87978.0,25.2804,25.3069,25.2627,25.2804,87978.0
2015-09-25 14:00:00,28.56,28.61,28.56,28.56,61638.0,25.2804,25.3246,25.2804,25.2804,61638.0
2015-09-25 14:05:00,28.56,28.6,28.56,28.57,180552.0,25.2804,25.3158,25.2804,25.2892,180552.0
2015-09-25 14:10:00,28.58,28.58,28.51,28.52,102026.0,25.2981,25.2981,25.2361,25.245,102026.0
2015-09-25 14:15:00,28.52,28.55,28.46,28.46,195329.0,25.245,25.2715,25.1919,25.1919,195329.0
2015-09-25 14:20:00,28.45,28.46,28.4,28.44,148333.0,25.183,25.1919,25.1387,25.1742,148333.0
2015-09-25 14:25:00,28.44,28.5,28.37,28.4,354682.0,25.1742,25.2273,25.1122,25.1387,354682.0
2015-09-25 14:30:00,28.4,28.46,28.36,28.44,197966.0,25.1387,25.1919,25.1033,25.1742,197966.0
2015-09-25 14:35:00,28.44,28.48,28.41,28.42,71249.0,25.1742,25.2096,25.1476,25.1564,71249.0
2015-09-25 14:40:00,28.42,28.42,28.33,28.33,105020.0,25.1564,25.1564,25.0768,25.0768,105020.0
2015-09-25 14:45:00,28.32,28.36,28.24,28.24,245869.0,25.0679,25.1033,24.9971,24.9971,245869.0
2015-09-25 14:50:00,28.25,28.34,28.24,28.34,162910.0,25.006,25.0856,24.9971,25.0856,162910.0
2015-09-25 14:55:00,28.33,28.41,28.29,28.39,76079.0,25.0768,25.1476,25.0414,25.1299,76079.0
2015-09-25 15:00:00,28.4,28.4,28.31,28.31,116825.0,25.1387,25.1387,25.0591,25.0591,116825.0
2015-09-25 15:05:00,28.31,28.34,28.24,28.25,109183.0,25.0591,25.0856,24.9971,25.006,109183.0
2015-09-25 15:10:00,28.25,28.28,28.22,28.24,130626.0,25.006,25.0325,24.9794,24.9971,130626.0
2015-09-25 15:15:00,28.25,28.3,28.24,28.27,126759.0,25.006,25.0502,24.9971,25.0237,126759.0
2015-09-25 15:20:00,28.27,28.33,28.25,28.3,254215.0,25.0237,25.0768,25.006,25.0502,254215.0
2015-09-25 15:25:00,28.31,28.39,28.29,28.34,205376.0,25.0591,25.1299,25.0414,25.0856,205376.0
2015-09-25 15:30:00,28.33,28.39,28.3,28.39,240745.0,25.0768,25.1299,25.0502,25.1299,240745.0
2015-09-25 15:35:00,28.39,28.43,28.34,28.37,211120.0,25.1299,25.1653,25.0856,25.1122,211120.0
2015-09-25 15:40:00,28.36,28.45,28.35,28.45,207103.0,25.1033,25.183,25.0945,25.183,207103.0
2015-09-25 15:45:00,28.45,28.5,28.39,28.44,278180.0,25.183,25.2273,25.1299,25.1742,278180.0
2015-09-25 15:50:00,28.44,28.48,28.41,28.45,317576.0,25.1742,25.2096,25.1476,25.183,317576.0
2015-09-25 15:55:00,28.45,28.5,28.41,28.44,855354.0,25.183,25.2273,25.1476,25.1742,855354.0
2015-09-28 09:30:00,28.05,28.16,27.92,27.96,215123.0,24.8289,24.9263,24.7139,24.7493,215123.0
2015-09-28 09:35:00,27.96,27.97,27.87,27.89,103093.0,24.7493,24.7581,24.6696,24.6873,103093.0
2015-09-28 09:40:00,27.9,27.97,27.89,27.96,75851.0,24.6962,24.7581,24.6873,24.7493,75851.0
2015-09-28 09:45:00,27.95,27.96,27.79,27.83,94978.0,24.7404,24.7493,24.5988,24.6342,94978.0
2015-09-28 09:50:00,27.83,27.83,27.76,27.76,53703.0,24.6342,24.6342,24.5722,24.5722,53703.0
2015-09-28 09:55:00,27.74,27.85,27.74,27.8,42438.0,24.5545,24.6519,24.5545,24.6076,42438.0
2015-09-28 10:00:00,27.79,27.82,27.7,27.73,111195.0,24.5988,24.6253,24.5191,24.5457,111195.0
2015-09-28 10:05:00,27.72,27.72,27.65,27.68,77571.0,24.5368,24.5368,24.4749,24.5014,77571.0
2015-09-28 10:10:00,27.68,27.68,27.6,27.61,91201.0,24.5014,24.5014,24.4306,24.4395,91201.0
2015-09-28 10:15:00,27.61,27.61,27.5,27.5,282509.0,24.4395,24.4395,24.3421,24.3421,282509.0
2015-09-28 10:20:00,27.5,27.6,27.48,27.56,211558.0,24.3421,24.4306,24.3244,24.3952,211558.0
2015-09-28 10:25:00,27.55,27.59,27.52,27.56,101247.0,24.3864,24.4218,24.3598,24.3952,101247.0
2015-09-28 10:30:00,27.56,27.56,27.45,27.45,110916.0,24.3952,24.3952,24.2978,24.2978,110916.0
2015-09-28 10:35:00,27.45,27.54,27.42,27.5,81741.0,24.2978,24.3775,24.2713,24.3421,81741.0
2015-09-28 10:40:00,27.5,27.57,27.48,27.55,71795.0,24.3421,24.4041,24.3244,24.3864,71795.0
2015-09-28 10:45:00,27.55,27.57,27.47,27.51,43050.0,24.3864,24.4041,24.3155,24.3509,43050.0
2015-09-28 10:50:00,27.51,27.51,27.44,27.49,72375.0,24.3509,24.3509,24.289,24.3332,72375.0
2015-09-28 10:55:00,27.48,27.53,27.47,27.51,61024.0,24.3244,24.3686,24.3155,24.3509,61024.0
2015-09-28 11:00:00,27.52,27.56,27.49,27.54,74370.0,24.3598,24.3952,24.3332,24.3775,74370.0
2015-09-28 11:05:00,27.54,27.6,27.51,27.51,109254.0,24.3775,24.4306,24.3509,24.3509,109254.0
2015-09-28 11:10:00,27.52,27.53,27.46,27.51,85726.0,24.3598,24.3686,24.3067,24.3509,85726.0
2015-09-28 11:15:00,27.51,27.54,27.47,27.48,59144.0,24.3509,24.3775,24.3155,24.3244,59144.0
2015-09-28 11:20:00,27.48,27.52,27.46,27.49,41337.0,24.3244,24.3598,24.3067,24.3332,41337.0
2015-09-28 11:25:00,27.49,27.49,27.36,27.38,127268.0,24.3332,24.3332,24.2182,24.2359,127268.0
2015-09-28 11:30:00,27.38,27.38,27.32,27.34,145915.0,24.2359,24.2359,24.1828,24.2005,145915.0
2015-09-28 11:35:00,27.34,27.34,27.28,27.31,91043.0,24.2005,24.2005,24.1474,24.1739,91043.0
2015-09-28 11:40:00,27.3,27.36,27.29,27.31,53127.0,24.1651,24.2182,24.1562,24.1739,53127.0
2015-09-28 11:45:00,27.31,27.33,27.25,27.27,62539.0,24.1739,24.1916,24.1208,24.1385,62539.0
2015-09-28 11:50:00,27.27,27.28,27.21,27.28,62971.0,24.1385,24.1474,24.0854,24.1474,62971.0
2015-09-28 11:55:00,27.28,27.29,27.23,27.24,40476.0,24.1474,24.1562,24.1031,24.112,40476.0
2015-09-28 12:00:00,27.23,27.25,27.21,27.22,51748.0,24.1031,24.1208,24.0854,24.0942,51748.0
2015-09-28 12:05:00,27.22,27.22,27.17,27.18,54644.0,24.0942,24.0942,24.05,24.0588,54644.0
2015-09-28 12:10:00,27.19,27.22,27.16,27.22,50451.0,24.0677,24.0942,24.0411,24.0942,50451.0
2015-09-28 12:15:00,27.22,27.22,27.12,27.13,45695.0,24.0942,24.0942,24.0057,24.0146,45695.0
2015-09-28 12:20:00,27.13,27.17,27.1,27.17,83496.0,24.0146,24.05,23.988,24.05,83496.0
2015-09-28 12:25:00,27.16,27.19,27.16,27.18,49323.0,24.0411,24.0677,24.0411,24.0588,49323.0
2015-09-28 12:30:00,27.17,27.17,27.1,27.13,49968.0,24.05,24.05,23.988,24.0146,49968.0
2015-09-28 12:35:00,27.12,27.17,27.1,27.16,83699.0,24.0057,24.05,23.988,24.0411,83699.0
2015-09-28 12:40:00,27.15,27.19,27.12,27.12,63763.0,24.0323,24.0677,24.0057,24.0057,63763.0
2015-09-28 12:45:00,27.13,27.15,27.1,27.15,48860.0,24.0146,24.0323,23.988,24.0323,48860.0
2015-09-28 12:50:00,27.14,27.17,27.12,27.16,47655.0,24.0234,24.05,24.0057,24.0411,47655.0
2015-09-28 12:55:00,27.16,27.19,27.1,27.13,77737.0,24.0411,24.0677,23.988,24.0146,77737.0
2015-09-28 13:00:00,27.14,27.19,27.12,27.17,94659.0,24.0234,24.0677,24.0057,24.05,94659.0
2015-09-28 13:05:00,27.17,27.22,27.17,27.2,70447.0,24.05,24.0942,24.05,24.0765,70447.0
2015-09-28 13:10:00,27.2,27.21,27.15,27.17,63047.0,24.0765,24.0854,24.0323,24.05,63047.0
2015-09-28 13:15:00,27.18,27.18,27.13,27.15,56972.0,24.0588,24.0588,24.0146,24.0323,56972.0
2015-09-28 13:20:00,27.15,27.17,27.13,27.14,74169.0,24.0323,24.05,24.0146,24.0234,74169.0
2015-09-28 13:25:00,27.14,27.16,27.13,27.15,82636.0,24.0234,24.0411,24.0146,24.0323,82636.0
2015-09-28 13:30:00,27.15,27.19,27.13,27.19,75807.0,24.0323,24.0677,24.0146,24.0677,75807.0
2015-09-28 13:35:00,27.2,27.24,27.17,27.23,64193.0,24.0765,24.112,24.05,24.1031,64193.0
2015-09-28 13:40:00,27.24,27.25,27.2,27.23,65324.0,24.112,24.1208,24.0765,24.1031,65324.0
2015-09-28 13:45:00,27.23,27.24,27.2,27.2,41793.0,24.1031,24.112,24.0765,24.0765,41793.0
2015-09-28 13:50:00,27.2,27.23,27.15,27.16,77580.0,24.0765,24.1031,24.0323,24.0411,77580.0
2015-09-28 13:55:00,27.16,27.18,27.14,27.15,53924.0,24.0411,24.0588,24.0234,24.0323,53924.0
2015-09-28 14:00:00,27.16,27.18,27.14,27.17,78279.0,24.0411,24.0588,24.0234,24.05,78279.0
2015-09-28 14:05:00,27.16,27.26,27.15,27.26,230972.0,24.0411,24.1297,24.0323,24.1297,230972.0
2015-09-28 14:10:00,27.26,27.26,27.21,27.21,225471.0,24.1297,24.1297,24.0854,24.0854,225471.0
2015-09-28 14:15:00,27.21,27.22,27.19,27.21,164261.0,24.0854,24.0942,24.0677,24.0854,164261.0
2015-09-28 14:20:00,27.2,27.24,27.19,27.24,88159.0,24.0765,24.112,24.0677,24.112,88159.0
2015-09-28 14:25:00,27.24,27.31,27.23,27.3,257563.0,24.112,24.1739,24.1031,24.1651,257563.0
2015-09-28 14:30:00,27.29,27.33,27.27,27.33,144829.0,24.1562,24.1916,24.1385,24.1916,144829.0
2015-09-28 14:35:00,27.33,27.37,27.32,27.37,76581.0,24.1916,24.227,24.1828,24.227,76581.0
2015-09-28 14:40:00,27.38,27.38,27.31,27.35,107812.0,24.2359,24.2359,24.1739,24.2093,107812.0
2015-09-28 14:45:00,27.36,27.38,27.3,27.3,86372.0,24.2182,24.2359,24.1651,24.1651,86372.0
2015-09-28 14:50:00,27.3,27.32,27.29,27.32,191899.0,24.1651,24.1828,24.1562,24.1828,191899.0
2015-09-28 14:55:00,27.32,27.34,27.3,27.34,123122.0,24.1828,24.2005,24.1651,24.2005,123122.0
2015-09-28 15:00:00,27.33,27.35,27.3,27.33,93700.0,24.1916,24.2093,24.1651,24.1916,93700.0
2015-09-28 15:05:00,27.33,27.34,27.29,27.3,146924.0,24.1916,24.2005,24.1562,24.1651,146924.0
2015-09-28 15:10:00,27.3,27.33,27.28,27.3,89700.0,24.1651,24.1916,24.1474,24.1651,89700.0
2015-09-28 15:15:00,27.31,27.34,27.29,27.32,164326.0,24.1739,24.2005,24.1562,24.1828,164326.0
2015-09-28 15:20:00,27.32,27.34,27.28,27.3,98345.0,24.1828,24.2005,24.1474,24.1651,98345.0
2015-09-28 15:25:00,27.29,27.34,27.28,27.32,277072.0,24.1562,24.2005,24.1474,24.1828,277072.0
2015-09-28 15:30:00,27.31,27.38,27.3,27.35,152154.0,24.1739,24.2359,24.1651,24.2093,152154.0
2015-09-28 15:35:00,27.35,27.43,27.35,27.38,251053.0,24.2093,24.2801,24.2093,24.2359,251053.0
2015-09-28 15:40:00,27.37,27.45,27.37,27.41,187036.0,24.227,24.2978,24.227,24.2624,187036.0
2015-09-28 15:45:00,27.4,27.44,27.38,27.4,367846.0,24.2536,24.289,24.2359,24.2536,367846.0
2015-09-28 15:50:00,27.4,27.42,27.35,27.38,304130.0,24.2536,24.2713,24.2093,24.2359,304130.0
2015-09-28 15:55:00,27.38,27.38,27.25,27.29,646116.0,24.2359,24.2359,24.1208,24.1562,646116.0
2015-09-29 09:30:00,27.35,27.56,27.33,27.4,338875.0,24.2093,24.3952,24.1916,24.2536,338875.0
2015-09-29 09:35:00,27.41,27.43,27.26,27.26,233152.0,24.2624,24.2801,24.1297,24.1297,233152.0
2015-09-29 09:40:00,27.26,27.29,27.17,27.2,321299.0,24.1297,24.1562,24.05,24.0765,321299.0
2015-09-29 09:45:00,27.2,27.25,27.13,27.2,227527.0,24.0765,24.1208,24.0146,24.0765,227527.0
2015-09-29 09:50:00,27.19,27.3,27.17,27.29,183917.0,24.0677,24.1651,24.05,24.1562,183917.0
2015-09-29 09:55:00,27.29,27.4,27.28,27.38,141779.0,24.1562,24.2536,24.1474,24.2359,141779.0
2015-09-29 10:00:00,27.39,27.48,27.32,27.33,203724.0,24.2447,24.3244,24.1828,24.1916,203724.0
2015-09-29 10:05:00,27.34,27.43,27.26,27.27,172313.0,24.2005,24.2801,24.1297,24.1385,172313.0
2015-09-29 10:10:00,27.27,27.39,27.27,27.38,110022.0,24.1385,24.2447,24.1385,24.2359,110022.0
2015-09-29 10:15:00,27.39,27.48,27.38,27.47,235317.0,24.2447,24.3244,24.2359,24.3155,235317.0
2015-09-29 10:20:00,27.46,27.52,27.45,27.5,345419.0,24.3067,24.3598,24.2978,24.3421,345419.0
2015-09-29 10:25:00,27.5,27.7,27.49,27.68,168812.0,24.3421,24.5191,24.3332,24.5014,168812.0
2015-09-29 10:30:00,27.69,27.8,27.69,27.74,201814.0,24.5103,24.6076,24.5103,24.5545,201814.0
2015-09-29 10:35:00,27.75,27.76,27.6,27.62,221782.0,24.5634,24.5722,24.4306,24.4483,221782.0
2015-09-29 10:40:00,27.62,27.64,27.52,27.54,118747.0,24.4483,24.466,24.3598,24.3775,118747.0
2015-09-29 10:45:00,27.54,27.59,27.47,27.47,45381.0,24.3775,24.4218,24.3155,24.3155,45381.0
2015-09-29 10:50:00,27.46,27.5,27.44,27.5,67388.0,24.3067,24.3421,24.289,24.3421,67388.0
2015-09-29 10:55:00,27.5,27.55,27.5,27.53,60481.0,24.3421,24.3864,24.3421,24.3686,60481.0
2015-09-29 11:00:00,27.54,27.64,27.49,27.64,155122.0,24.3775,24.466,24.3332,24.466,155122.0
2015-09-29 11:05:00,27.65,27.67,27.56,27.57,100044.0,24.4749,24.4926,24.3952,24.4041,100044.0
2015-09-29 11:10:00,27.58,27.59,27.48,27.51,121216.0,24.4129,24.4218,24.3244,24.3509,121216.0
2015-09-29 11:15:00,27.51,27.53,27.45,27.45,128886.0,24.3509,24.3686,24.2978,24.2978,128886.0
2015-09-29 11:20:00,27.45,27.48,27.41,27.47,55599.0,24.2978,24.3244,24.2624,24.3155,55599.0
2015-09-29 11:25:00,27.47,27.5,27.45,27.48,31715.0,24.3155,24.3421,24.2978,24.3244,31715.0
2015-09-29 11:30:00,27.48,27.5,27.43,27.46,119397.0,24.3244,24.3421,24.2801,24.3067,119397.0
2015-09-29 11:35:00,27.47,27.54,27.45,27.51,105245.0,24.3155,24.3775,24.2978,24.3509,105245.0
2015-09-29 11:40:00,27.5,27.55,27.49,27.5,68298.0,24.3421,24.3864,24.3332,24.3421,68298.0
2015-09-29 11:45:00,27.49,27.56,27.47,27.52,50589.0,24.3332,24.3952,24.3155,24.3598,50589.0
2015-09-29 11:50:00,27.53,27.61,27.51,27.59,59125.0,24.3686,24.4395,24.3509,24.4218,59125.0
2015-09-29 11:55:00,27.59,27.69,27.55,27.62,282572.0,24.4218,24.5103,24.3864,24.4483,282572.0
2015-09-29 12:00:00,27.62,27.62,27.54,27.55,177034.0,24.4483,24.4483,24.3775,24.3864,177034.0
2015-09-29 12:05:00,27.55,27.59,27.5,27.51,157498.0,24.3864,24.4218,24.3421,24.3509,157498.0
2015-09-29 12:10:00,27.5,27.51,27.39,27.4,148629.0,24.3421,24.3509,24.2447,24.2536,148629.0
2015-09-29 12:15:00,27.4,27.48,27.4,27.43,81930.0,24.2536,24.3244,24.2536,24.2801,81930.0
2015-09-29 12:20:00,27.43,27.46,27.42,27.45,60723.0,24.2801,24.3067,24.2713,24.2978,60723.0
2015-09-29 12:25:00,27.45,27.55,27.44,27.53,85715.0,24.2978,24.3864,24.289,24.3686,85715.0
2015-09-29 12:30:00,27.53,27.55,27.5,27.55,75555.0,24.3686,24.3864,24.3421,24.3864,75555.0
2015-09-29 12:35:00,27.54,27.54,27.46,27.47,255295.0,24.3775,24.3775,24.3067,24.3155,255295.0
2015-09-29 12:40:00,27.47,27.48,27.39,27.43,162639.0,24.3155,24.3244,24.2447,24.2801,162639.0
2015-09-29 12:45:00,27.43,27.43,27.34,27.35,119119.0,24.2801,24.2801,24.2005,24.2093,119119.0
2015-09-29 12:50:00,27.36,27.36,27.3,27.36,179685.0,24.2182,24.2182,24.1651,24.2182,179685.0
2015-09-29 12:55:00,27.35,27.36,27.29,27.32,108345.0,24.2093,24.2182,24.1562,24.1828,108345.0
2015-09-29 13:00:00,27.32,27.36,27.3,27.31,168703.0,24.1828,24.2182,24.1651,24.1739,168703.0
2015-09-29 13:05:00,27.3,27.34,27.29,27.32,104974.0,24.1651,24.2005,24.1562,24.1828,104974.0
2015-09-29 13:10:00,27.33,27.36,27.32,27.34,90488.0,24.1916,24.2182,24.1828,24.2005,90488.0
2015-09-29 13:15:00,27.35,27.42,27.33,27.41,74777.0,24.2093,24.2713,24.1916,24.2624,74777.0
2015-09-29 13:20:00,27.41,27.46,27.41,27.42,59167.0,24.2624,24.3067,24.2624,24.2713,59167.0
2015-09-29 13:25:00,27.42,27.48,27.4,27.47,55775.0,24.2713,24.3244,24.2536,24.3155,55775.0
2015-09-29 13:30:00,27.47,27.53,27.47,27.48,82167.0,24.3155,24.3686,24.3155,24.3244,82167.0
2015-09-29 13:35:00,27.49,27.52,27.48,27.5,77267.0,24.3332,24.3598,24.3244,24.3421,77267.0
2015-09-29 13:40:00,27.5,27.55,27.5,27.54,106762.0,24.3421,24.3864,24.3421,24.3775,106762.0
2015-09-29 13:45:00,27.54,27.57,27.53,27.53,182250.0,24.3775,24.4041,24.3686,24.3686,182250.0
2015-09-29 13:50:00,27.52,27.53,27.43,27.44,126660.0,24.3598,24.3686,24.2801,24.289,126660.0
2015-09-29 13:55:00,27.44,27.45,27.39,27.4,129208.0,24.289,24.2978,24.2447,24.2536,129208.0
2015-09-29 14:00:00,27.4,27.41,27.34,27.35,59259.0,24.2536,24.2624,24.2005,24.2093,59259.0
2015-09-29 14:05:00,27.35,27.38,27.34,27.35,150043.0,24.2093,24.2359,24.2005,24.2093,150043.0
2015-09-29 14:10:00,27.36,27.42,27.34,27.4,56405.0,24.2182,24.2713,24.2005,24.2536,56405.0
2015-09-29 14:15:00,27.39,27.45,27.37,27.45,59412.0,24.2447,24.2978,24.227,24.2978,59412.0
2015-09-29 14:20:00,27.44,27.45,27.4,27.42,64691.0,24.289,24.2978,24.2536,24.2713,64691.0
2015-09-29 14:25:00,27.43,27.49,27.42,27.48,115193.0,24.2801,24.3332,24.2713,24.3244,115193.0
2015-09-29 14:30:00,27.47,27.5,27.41,27.41,86444.0,24.3155,24.3421,24.2624,24.2624,86444.0
2015-09-29 14:35:00,27.41,27.46,27.4,27.45,66911.0,24.2624,24.3067,24.2536,24.2978,66911.0
2015-09-29 14:40:00,27.46,27.5,27.44,27.49,125745.0,24.3067,24.3421,24.289,24.3332,125745.0
2015-09-29 14:45:00,27.5,27.54,27.47,27.49,262976.0,24.3421,24.3775,24.3155,24.3332,262976.0
2015-09-29 14:50:00,27.48,27.5,27.45,27.5,162150.0,24.3244,24.3421,24.2978,24.3421,162150.0
2015-09-29 14:55:00,27.5,27.53,27.47,27.48,198510.0,24.3421,24.3686,24.3155,24.3244,198510.0
2015-09-29 15:00:00,27.47,27.5,27.41,27.46,181410.0,24.3155,24.3421,24.2624,24.3067,181410.0
2015-09-29 15:05:00,27.46,27.5,27.42,27.42,186624.0,24.3067,24.3421,24.2713,24.2713,186624.0
2015-09-29 15:10:00,27.43,27.46,27.4,27.42,233062.0,24.2801,24.3067,24.2536,24.2713,233062.0
2015-09-29 15:15:00,27.43,27.47,27.4,27.42,178498.0,24.2801,24.3155,24.2536,24.2713,178498.0
2015-09-29 15:20:00,27.42,27.43,27.35,27.37,236449.0,24.2713,24.2801,24.2093,24.227,236449.0
2015-09-29 15:25:00,27.36,27.39,27.35,27.38,250889.0,24.2182,24.2447,24.2093,24.2359,250889.0
2015-09-29 15:30:00,27.38,27.5,27.38,27.48,291881.0,24.2359,24.3421,24.2359,24.3244,291881.0
2015-09-29 15:35:00,27.47,27.56,27.46,27.5,220372.0,24.3155,24.3952,24.3067,24.3421,220372.0
2015-09-29 15:40:00,27.49,27.51,27.45,27.5,234825.0,24.3332,24.3509,24.2978,24.3421,234825.0
2015-09-29 15:45:00,27.5,27.57,27.46,27.57,347084.0,24.3421,24.4041,24.3067,24.4041,347084.0
2015-09-29 15:50:00,27.57,27.62,27.54,27.6,332055.0,24.4041,24.4483,24.3775,24.4306,332055.0
2015-09-29 15:55:00,27.6,27.65,27.59,27.59,645624.0,24.4306,24.4749,24.4218,24.4218,645624.0
2015-09-30 09:30:00,28.05,28.29,27.98,28.18,188863.0,24.8289,25.0414,24.767,24.944,188863.0
2015-09-30 09:35:00,28.19,28.31,28.17,28.24,254232.0,24.9529,25.0591,24.9352,24.9971,254232.0
2015-09-30 09:40:00,28.25,28.27,28.09,28.16,112006.0,25.006,25.0237,24.8643,24.9263,112006.0
2015-09-30 09:45:00,28.18,28.21,28.07,28.17,107347.0,24.944,24.9706,24.8466,24.9352,107347.0
2015-09-30 09:50:00,28.18,28.23,28.16,28.17,117702.0,24.944,24.9883,24.9263,24.9352,117702.0
2015-09-30 09:55:00,28.17,28.2,28.02,28.02,366443.0,24.9352,24.9617,24.8024,24.8024,366443.0
2015-09-30 10:00:00,28.02,28.07,27.99,28.04,71376.0,24.8024,24.8466,24.7758,24.8201,71376.0
2015-09-30 10:05:00,28.04,28.15,28.03,28.13,142710.0,24.8201,24.9175,24.8112,24.8997,142710.0
2015-09-30 10:10:00,28.13,28.14,28.06,28.13,129931.0,24.8997,24.9086,24.8378,24.8997,129931.0
2015-09-30 10:15:00,28.14,28.2,28.13,28.17,347618.0,24.9086,24.9617,24.8997,24.9352,347618.0
2015-09-30 10:20:00,28.17,28.26,28.17,28.24,77294.0,24.9352,25.0148,24.9352,24.9971,77294.0
2015-09-30 10:25:00,28.25,28.34,28.25,28.32,69851.0,25.006,25.0856,25.006,25.0679,69851.0
2015-09-30 10:30:00,28.32,28.33,28.26,28.3,83030.0,25.0679,25.0768,25.0148,25.0502,83030.0
2015-09-30 10:35:00,28.3,28.37,28.29,28.37,127568.0,25.0502,25.1122,25.0414,25.1122,127568.0
2015-09-30 10:40:00,28.37,28.42,28.34,28.36,127008.0,25.1122,25.1564,25.0856,25.1033,127008.0
2015-09-30 10:45:00,28.36,28.4,28.35,28.37,95274.0,25.1033,25.1387,25.0945,25.1122,95274.0
2015-09-30 10:50:00,28.37,28.41,28.36,28.36,96439.0,25.1122,25.1476,25.1033,25.1033,96439.0
2015-09-30 10:55:00,28.37,28.38,28.27,28.3,67385.0,25.1122,25.121,25.0237,25.0502,67385.0
2015-09-30 11:00:00,28.3,28.31,28.2,28.26,142537.0,25.0502,25.0591,24.9617,25.0148,142537.0
2015-09-30 11:05:00,28.26,28.36,28.25,28.34,143613.0,25.0148,25.1033,25.006,25.0856,143613.0
2015-09-30 11:10:00,28.34,28.46,28.33,28.46,128076.0,25.0856,25.1919,25.0768,25.1919,128076.0
2015-09-30 11:15:00,28.45,28.45,28.39,28.43,133401.0,25.183,25.183,25.1299,25.1653,133401.0
2015-09-30 11:20:00,28.43,28.46,28.41,28.41,129594.0,25.1653,25.1919,25.1476,25.1476,129594.0
2015-09-30 11:25:00,28.41,28.48,28.41,28.48,98596.0,25.1476,25.2096,25.1476,25.2096,98596.0
2015-09-30 11:30:00,28.47,28.51,28.46,28.51,262334.0,25.2007,25.2361,25.1919,25.2361,262334.0
2015-09-30 11:35:00,28.51,28.51,28.4,28.41,171281.0,25.2361,25.2361,25.1387,25.1476,171281.0
2015-09-30 11:40:00,28.42,28.43,28.32,28.35,217988.0,25.1564,25.1653,25.0679,25.0945,217988.0
2015-09-30 11:45:00,28.34,28.38,28.34,28.36,81351.0,25.0856,25.121,25.0856,25.1033,81351.0
2015-09-30 11:50:00,28.37,28.39,28.3,28.33,158628.0,25.1122,25.1299,25.0502,25.0768,158628.0
2015-09-30 11:55:00,28.33,28.33,28.26,28.32,60612.0,25.0768,25.0768,25.0148,25.0679,60612.0
2015-09-30 12:00:00,28.32,28.34,28.3,28.31,101099.0,25.0679,25.0856,25.0502,25.0591,101099.0
2015-09-30 12:05:00,28.3,28.3,28.2,28.23,98853.0,25.0502,25.0502,24.9617,24.9883,98853.0
2015-09-30 12:10:00,28.23,28.24,28.21,28.21,85988.0,24.9883,24.9971,24.9706,24.9706,85988.0
2015-09-30 12:15:00,28.22,28.27,28.21,28.26,73479.0,24.9794,25.0237,24.9706,25.0148,73479.0
2015-09-30 12:20:00,28.26,28.27,28.2,28.23,67223.0,25.0148,25.0237,24.9617,24.9883,67223.0
2015-09-30 12:25:00,28.23,28.27,28.22,28.27,38682.0,24.9883,25.0237,24.9794,25.0237,38682.0
2015-09-30 12:30:00,28.26,28.29,28.23,28.27,81012.0,25.0148,25.0414,24.9883,25.0237,81012.0
2015-09-30 12:35:00,28.27,28.27,28.21,28.21,43127.0,25.0237,25.0237,24.9706,24.9706,43127.0
2015-09-30 12:40:00,28.2,28.24,28.2,28.22,59776.0,24.9617,24.9971,24.9617,24.9794,59776.0
2015-09-30 12:45:00,28.22,28.23,28.14,28.16,200179.0,24.9794,24.9883,24.9086,24.9263,200179.0
2015-09-30 12:50:00,28.15,28.2,28.14,28.18,109387.0,24.9175,24.9617,24.9086,24.944,109387.0
2015-09-30 12:55:00,28.18,28.23,28.17,28.23,101583.0,24.944,24.9883,24.9352,24.9883,101583.0
2015-09-30 13:00:00,28.22,28.27,28.22,28.24,97206.0,24.9794,25.0237,24.9794,24.9971,97206.0
2015-09-30 13:05:00,28.24,28.26,28.2,28.22,86269.0,24.9971,25.0148,24.9617,24.9794,86269.0
2015-09-30 13:10:00,28.22,28.28,28.22,28.24,96984.0,24.9794,25.0325,24.9794,24.9971,96984.0
2015-09-30 13:15:00,28.24,28.34,28.23,28.33,81237.0,24.9971,25.0856,24.9883,25.0768,81237.0
2015-09-30 13:20:00,28.33,28.34,28.29,28.3,69744.0,25.0768,25.0856,25.0414,25.0502,69744.0
2015-09-30 13:25:00,28.3,28.31,28.26,28.27,51044.0,25.0502,25.0591,25.0148,25.0237,51044.0
2015-09-30 13:30:00,28.27,28.32,28.25,28.25,90548.0,25.0237,25.0679,25.006,25.006,90548.0
2015-09-30 13:35:00,28.26,28.29,28.23,28.26,64299.0,25.0148,25.0414,24.9883,25.0148,64299.0
2015-09-30 13:40:00,28.27,28.35,28.26,28.31,149996.0,25.0237,25.0945,25.0148,25.0591,149996.0
2015-09-30 13:45:00,28.32,28.4,28.32,28.36,80952.0,25.0679,25.1387,25.0679,25.1033,80952.0
2015-09-30 13:50:00,28.37,28.45,28.35,28.43,65730.0,25.1122,25.183,25.0945,25.1653,65730.0
2015-09-30 13:55:00,28.43,28.45,28.42,28.44,50178.0,25.1653,25.183,25.1564,25.1742,50178.0
2015-09-30 14:00:00,28.43,28.45,28.39,28.39,65859.0,25.1653,25.183,25.1299,25.1299,65859.0
2015-09-30 14:05:00,28.4,28.46,28.39,28.43,66308.0,25.1387,25.1919,25.1299,25.1653,66308.0
2015-09-30 14:10:00,28.43,28.44,28.38,28.4,76918.0,25.1653,25.1742,25.121,25.1387,76918.0
2015-09-30 14:15:00,28.39,28.45,28.38,28.44,70421.0,25.1299,25.183,25.121,25.1742,70421.0
2015-09-30 14:20:00,28.45,28.49,28.44,28.49,58749.0,25.183,25.2184,25.1742,25.2184,58749.0
2015-09-30 14:25:00,28.49,28.5,28.46,28.5,75372.0,25.2184,25.2273,25.1919,25.2273,75372.0
2015-09-30 14:30:00,28.49,28.51,28.42,28.43,110461.0,25.2184,25.2361,25.1564,25.1653,110461.0
2015-09-30 14:35:00,28.44,28.44,28.41,28.42,99665.0,25.1742,25.1742,25.1476,25.1564,99665.0
2015-09-30 14:40:00,28.42,28.49,28.41,28.47,79822.0,25.1564,25.2184,25.1476,25.2007,79822.0
2015-09-30 14:45:00,28.47,28.5,28.44,28.49,86126.0,25.2007,25.2273,25.1742,25.2184,86126.0
2015-09-30 14:50:00,28.49,28.5,28.43,28.46,71980.0,25.2184,25.2273,25.1653,25.1919,71980.0
2015-09-30 14:55:00,28.46,28.52,28.46,28.47,109049.0,25.1919,25.245,25.1919,25.2007,109049.0
2015-09-30 15:00:00,28.48,28.49,28.42,28.42,89695.0,25.2096,25.2184,25.1564,25.1564,89695.0
2015-09-30 15:05:00,28.43,28.46,28.41,28.44,112241.0,25.1653,25.1919,25.1476,25.1742,112241.0
2015-09-30 15:10:00,28.44,28.49,28.44,28.45,105436.0,25.1742,25.2184,25.1742,25.183,105436.0
2015-09-30 15:15:00,28.45,28.47,28.41,28.46,133002.0,25.183,25.2007,25.1476,25.1919,133002.0
2015-09-30 15:20:00,28.46,28.49,28.41,28.42,137834.0,25.1919,25.2184,25.1476,25.1564,137834.0
2015-09-30 15:25:00,28.41,28.47,28.41,28.46,146949.0,25.1476,25.2007,25.1476,25.1919,146949.0
2015-09-30 15:30:00,28.46,28.54,28.44,28.54,195904.0,25.1919,25.2627,25.1742,25.2627,195904.0
2015-09-30 15:35:00,28.55,28.57,28.49,28.53,222036.0,25.2715,25.2892,25.2184,25.2538,222036.0
2015-09-30 15:40:00,28.53,28.58,28.52,28.55,265331.0,25.2538,25.2981,25.245,25.2715,265331.0
2015-09-30 15:45:00,28.55,28.59,28.54,28.55,343620.0,25.2715,25.3069,25.2627,25.2715,343620.0
2015-09-30 15:50:00,28.55,28.58,28.52,28.55,323031.0,25.2715,25.2981,25.245,25.2715,323031.0
2015-09-30 15:55:00,28.55,28.59,28.54,28.55,644537.0,25.2715,25.3069,25.2627,25.2715,644537.0
2015-10-01 09:30:00,28.52,28.64,28.46,28.48,156284.0,25.245,25.3512,25.1919,25.2096,156284.0
2015-10-01 09:35:00,28.49,28.52,28.42,28.49,377261.0,25.2184,25.245,25.1564,25.2184,377261.0
2015-10-01 09:40:00,28.49,28.64,28.49,28.51,104298.0,25.2184,25.3512,25.2184,25.2361,104298.0
2015-10-01 09:45:00,28.51,28.58,28.47,28.51,152963.0,25.2361,25.2981,25.2007,25.2361,152963.0
2015-10-01 09:50:00,28.51,28.63,28.51,28.59,163086.0,25.2361,25.3423,25.2361,25.3069,163086.0
2015-10-01 09:55:00,28.58,28.59,28.47,28.5,179834.0,25.2981,25.3069,25.2007,25.2273,179834.0
2015-10-01 10:00:00,28.5,28.5,28.23,28.24,366644.0,25.2273,25.2273,24.9883,24.9971,366644.0
2015-10-01 10:05:00,28.24,28.31,28.22,28.3,160641.0,24.9971,25.0591,24.9794,25.0502,160641.0
2015-10-01 10:10:00,28.3,28.48,28.3,28.42,427175.0,25.0502,25.2096,25.0502,25.1564,427175.0
2015-10-01 10:15:00,28.42,28.5,28.41,28.42,170131.0,25.1564,25.2273,25.1476,25.1564,170131.0
2015-10-01 10:20:00,28.42,28.43,28.36,28.37,96532.0,25.1564,25.1653,25.1033,25.1122,96532.0
2015-10-01 10:25:00,28.37,28.49,28.34,28.45,125488.0,25.1122,25.2184,25.0856,25.183,125488.0
2015-10-01 10:30:00,28.45,28.51,28.37,28.37,98974.0,25.183,25.2361,25.1122,25.1122,98974.0
2015-10-01 10:35:00,28.36,28.43,28.35,28.4,106824.0,25.1033,25.1653,25.0945,25.1387,106824.0
2015-10-01 10:40:00,28.4,28.46,28.37,28.39,104711.0,25.1387,25.1919,25.1122,25.1299,104711.0
2015-10-01 10:45:00,28.39,28.46,28.38,28.41,58439.0,25.1299,25.1919,25.121,25.1476,58439.0
2015-10-01 10:50:00,28.42,28.42,28.3,28.3,48554.0,25.1564,25.1564,25.0502,25.0502,48554.0
2015-10-01 10:55:00,28.29,28.31,28.25,28.26,43323.0,25.0414,25.0591,25.006,25.0148,43323.0
2015-10-01 11:00:00,28.26,28.26,28.16,28.19,190729.0,25.0148,25.0148,24.9263,24.9529,190729.0
2015-10-01 11:05:00,28.19,28.25,28.16,28.21,57633.0,24.9529,25.006,24.9263,24.9706,57633.0
2015-10-01 11:10:00,28.21,28.26,28.17,28.17,59532.0,24.9706,25.0148,24.9352,24.9352,59532.0
2015-10-01 11:15:00,28.18,28.2,28.09,28.13,90717.0,24.944,24.9617,24.8643,24.8997,90717.0
2015-10-01 11:20:00,28.12,28.19,28.09,28.17,58594.0,24.8909,24.9529,24.8643,24.9352,58594.0
2015-10-01 11:25:00,28.17,28.2,28.15,28.17,50902.0,24.9352,24.9617,24.9175,24.9352,50902.0
2015-10-01 11:30:00,28.17,28.28,28.16,28.2,139340.0,24.9352,25.0325,24.9263,24.9617,139340.0
2015-10-01 11:35:00,28.2,28.25,28.18,28.24,88590.0,24.9617,25.006,24.944,24.9971,88590.0
2015-10-01 11:40:00,28.23,28.24,28.2,28.22,47722.0,24.9883,24.9971,24.9617,24.9794,47722.0
2015-10-01 11:45:00,28.21,28.21,28.12,28.15,54818.0,24.9706,24.9706,24.8909,24.9175,54818.0
2015-10-01 11:50:00,28.16,28.17,28.02,28.02,87374.0,24.9263,24.9352,24.8024,24.8024,87374.0
2015-10-01 11:55:00,28.01,28.03,27.95,28.02,117083.0,24.7935,24.8112,24.7404,24.8024,117083.0
2015-10-01 12:00:00,28.01,28.02,27.93,27.95,110276.0,24.7935,24.8024,24.7227,24.7404,110276.0
2015-10-01 12:05:00,27.94,27.95,27.85,27.88,108286.0,24.7316,24.7404,24.6519,24.6785,108286.0
2015-10-01 12:10:00,27.88,27.92,27.85,27.91,65235.0,24.6785,24.7139,24.6519,24.705,65235.0
2015-10-01 12:15:00,27.91,27.94,27.9,27.94,61265.0,24.705,24.7316,24.6962,24.7316,61265.0
2015-10-01 12:20:00,27.94,27.96,27.91,27.92,76034.0,24.7316,24.7493,24.705,24.7139,76034.0
2015-10-01 12:25:00,27.93,27.98,27.91,27.96,43839.0,24.7227,24.767,24.705,24.7493,43839.0
2015-10-01 12:30:00,27.96,28.02,27.95,28.02,37186.0,24.7493,24.8024,24.7404,24.8024,37186.0
2015-10-01 12:35:00,28.02,28.04,27.98,28.02,28129.0,24.8024,24.8201,24.767,24.8024,28129.0
2015-10-01 12:40:00,28.01,28.01,27.97,28.01,42610.0,24.7935,24.7935,24.7581,24.7935,42610.0
2015-10-01 12:45:00,28.01,28.02,27.95,27.95,35160.0,24.7935,24.8024,24.7404,24.7404,35160.0
2015-10-01 12:50:00,27.96,27.96,27.91,27.92,43567.0,24.7493,24.7493,24.705,24.7139,43567.0
2015-10-01 12:55:00,27.92,27.94,27.91,27.91,76543.0,24.7139,24.7316,24.705,24.705,76543.0
2015-10-01 13:00:00,27.91,27.92,27.84,27.85,39178.0,24.705,24.7139,24.6431,24.6519,39178.0
2015-10-01 13:05:00,27.86,27.89,27.84,27.89,47573.0,24.6608,24.6873,24.6431,24.6873,47573.0
2015-10-01 13:10:00,27.88,27.9,27.85,27.86,126596.0,24.6785,24.6962,24.6519,24.6608,126596.0
2015-10-01 13:15:00,27.86,27.96,27.86,27.93,88229.0,24.6608,24.7493,24.6608,24.7227,88229.0
2015-10-01 13:20:00,27.93,27.93,27.89,27.92,47605.0,24.7227,24.7227,24.6873,24.7139,47605.0
2015-10-01 13:25:00,27.93,27.96,27.89,27.91,70055.0,24.7227,24.7493,24.6873,24.705,70055.0
2015-10-01 13:30:00,27.92,27.95,27.91,27.95,120803.0,24.7139,24.7404,24.705,24.7404,120803.0
2015-10-01 13:35:00,27.94,28.01,27.93,28.0,115934.0,24.7316,24.7935,24.7227,24.7847,115934.0
2015-10-01 13:40:00,28.0,28.01,27.95,28.0,89743.0,24.7847,24.7935,24.7404,24.7847,89743.0
2015-10-01 13:45:00,28.0,28.03,27.98,28.03,46509.0,24.7847,24.8112,24.767,24.8112,46509.0
2015-10-01 13:50:00,28.03,28.08,28.0,28.06,47476.0,24.8112,24.8555,24.7847,24.8378,47476.0
2015-10-01 13:55:00,28.07,28.12,28.06,28.1,49272.0,24.8466,24.8909,24.8378,24.8732,49272.0
2015-10-01 14:00:00,28.1,28.11,28.07,28.09,61916.0,24.8732,24.882,24.8466,24.8643,61916.0
2015-10-01 14:05:00,28.1,28.21,28.09,28.21,99079.0,24.8732,24.9706,24.8643,24.9706,99079.0
2015-10-01 14:10:00,28.2,28.23,28.19,28.19,98619.0,24.9617,24.9883,24.9529,24.9529,98619.0
2015-10-01 14:15:00,28.2,28.24,28.19,28.19,110035.0,24.9617,24.9971,24.9529,24.9529,110035.0
2015-10-01 14:20:00,28.2,28.2,28.13,28.17,69953.0,24.9617,24.9617,24.8997,24.9352,69953.0
2015-10-01 14:25:00,28.17,28.2,28.15,28.19,64969.0,24.9352,24.9617,24.9175,24.9529,64969.0
2015-10-01 14:30:00,28.2,28.23,28.17,28.17,113687.0,24.9617,24.9883,24.9352,24.9352,113687.0
2015-10-01 14:35:00,28.17,28.2,28.16,28.2,51348.0,24.9352,24.9617,24.9263,24.9617,51348.0
2015-10-01 14:40:00,28.2,28.26,28.18,28.23,84609.0,24.9617,25.0148,24.944,24.9883,84609.0
2015-10-01 14:45:00,28.23,28.27,28.22,28.23,119856.0,24.9883,25.0237,24.9794,24.9883,119856.0
2015-10-01 14:50:00,28.23,28.28,28.22,28.28,87040.0,24.9883,25.0325,24.9794,25.0325,87040.0
2015-10-01 14:55:00,28.28,28.37,28.28,28.34,135520.0,25.0325,25.1122,25.0325,25.0856,135520.0
2015-10-01 15:00:00,28.34,28.39,28.33,28.34,89120.0,25.0856,25.1299,25.0768,25.0856,89120.0
2015-10-01 15:05:00,28.35,28.38,28.34,28.38,169521.0,25.0945,25.121,25.0856,25.121,169521.0
2015-10-01 15:10:00,28.38,28.46,28.37,28.45,117541.0,25.121,25.1919,25.1122,25.183,117541.0
2015-10-01 15:15:00,28.46,28.51,28.43,28.47,241354.0,25.1919,25.2361,25.1653,25.2007,241354.0
2015-10-01 15:20:00,28.46,28.47,28.43,28.45,409740.0,25.1919,25.2007,25.1653,25.183,409740.0
2015-10-01 15:25:00,28.45,28.46,28.39,28.42,146559.0,25.183,25.1919,25.1299,25.1564,146559.0
2015-10-01 15:30:00,28.42,28.44,28.39,28.41,132805.0,25.1564,25.1742,25.1299,25.1476,132805.0
2015-10-01 15:35:00,28.41,28.42,28.34,28.35,240473.0,25.1476,25.1564,25.0856,25.0945,240473.0
2015-10-01 15:40:00,28.35,28.43,28.35,28.4,122219.0,25.0945,25.1653,25.0945,25.1387,122219.0
2015-10-01 15:45:00,28.41,28.48,28.41,28.48,284856.0,25.1476,25.2096,25.1476,25.2096,284856.0
2015-10-01 15:50:00,28.48,28.48,28.44,28.45,260540.0,25.2096,25.2096,25.1742,25.183,260540.0
2015-10-01 15:55:00,28.44,28.56,28.44,28.55,695578.0,25.1742,25.2804,25.1742,25.2715,695578.0
2015-10-02 09:30:00,27.0,27.05,26.8,26.82,749950.0,23.8995,23.9438,23.7225,23.7402,749950.0
2015-10-02 09:35:00,26.83,27.0,26.78,26.91,531743.0,23.749,23.8995,23.7048,23.8198,531743.0
2015-10-02 09:40:00,26.91,26.92,26.75,26.81,500677.0,23.8198,23.8287,23.6782,23.7313,500677.0
2015-10-02 09:45:00,26.81,26.82,26.7,26.74,422215.0,23.7313,23.7402,23.634,23.6694,422215.0
2015-10-02 09:50:00,26.74,26.75,26.49,26.58,604050.0,23.6694,23.6782,23.4481,23.5277,604050.0
2015-10-02 09:55:00,26.57,26.77,26.54,26.73,350298.0,23.5189,23.6959,23.4923,23.6605,350298.0
2015-10-02 10:00:00,26.73,26.73,26.57,26.58,425737.0,23.6605,23.6605,23.5189,23.5277,425737.0
2015-10-02 10:05:00,26.58,26.58,26.48,26.49,449150.0,23.5277,23.5277,23.4392,23.4481,449150.0
2015-10-02 10:10:00,26.5,26.54,26.4,26.5,383906.0,23.4569,23.4923,23.3684,23.4569,383906.0
2015-10-02 10:15:00,26.5,26.59,26.49,26.54,588077.0,23.4569,23.5366,23.4481,23.4923,588077.0
2015-10-02 10:20:00,26.54,26.66,26.53,26.65,229867.0,23.4923,23.5986,23.4835,23.5897,229867.0
2015-10-02 10:25:00,26.63,26.71,26.62,26.63,226453.0,23.572,23.6428,23.5631,23.572,226453.0
2015-10-02 10:30:00,26.63,26.71,26.6,26.7,199829.0,23.572,23.6428,23.5454,23.634,199829.0
2015-10-02 10:35:00,26.71,26.71,26.66,26.69,142999.0,23.6428,23.6428,23.5986,23.6251,142999.0
2015-10-02 10:40:00,26.69,26.76,26.68,26.74,283235.0,23.6251,23.6871,23.6163,23.6694,283235.0
2015-10-02 10:45:00,26.74,26.78,26.72,26.76,701016.0,23.6694,23.7048,23.6517,23.6871,701016.0
2015-10-02 10:50:00,26.75,26.76,26.65,26.65,137013.0,23.6782,23.6871,23.5897,23.5897,137013.0
2015-10-02 10:55:00,26.65,26.81,26.65,26.8,550576.0,23.5897,23.7313,23.5897,23.7225,550576.0
2015-10-02 11:00:00,26.81,26.85,26.8,26.81,219764.0,23.7313,23.7667,23.7225,23.7313,219764.0
2015-10-02 11:05:00,26.8,26.85,26.8,26.83,297650.0,23.7225,23.7667,23.7225,23.749,297650.0
2015-10-02 11:10:00,26.83,26.83,26.72,26.73,224802.0,23.749,23.749,23.6517,23.6605,224802.0
2015-10-02 11:15:00,26.72,26.73,26.65,26.65,57233.0,23.6517,23.6605,23.5897,23.5897,57233.0
2015-10-02 11:20:00,26.66,26.66,26.58,26.58,227567.0,23.5986,23.5986,23.5277,23.5277,227567.0
2015-10-02 11:25:00,26.59,26.59,26.56,26.56,245520.0,23.5366,23.5366,23.51,23.51,245520.0
2015-10-02 11:30:00,26.57,26.76,26.56,26.75,509548.0,23.5189,23.6871,23.51,23.6782,509548.0
2015-10-02 11:35:00,26.75,26.78,26.7,26.7,171240.0,23.6782,23.7048,23.634,23.634,171240.0
2015-10-02 11:40:00,26.71,26.71,26.7,26.71,156147.0,23.6428,23.6428,23.634,23.6428,156147.0
2015-10-02 11:45:00,26.7,26.81,26.7,26.76,443871.0,23.634,23.7313,23.634,23.6871,443871.0
2015-10-02 11:50:00,26.77,26.9,26.73,26.89,121436.0,23.6959,23.811,23.6605,23.8021,121436.0
2015-10-02 11:55:00,26.89,27.04,26.87,27.01,392216.0,23.8021,23.9349,23.7844,23.9084,392216.0
2015-10-02 12:00:00,27.01,27.06,26.99,27.06,192299.0,23.9084,23.9526,23.8907,23.9526,192299.0
2015-10-02 12:05:00,27.06,27.14,27.05,27.1,118976.0,23.9526,24.0234,23.9438,23.988,118976.0
2015-10-02 12:10:00,27.11,27.27,27.1,27.27,246727.0,23.9969,24.1385,23.988,24.1385,246727.0
2015-10-02 12:15:00,27.27,27.37,27.23,27.36,285729.0,24.1385,24.227,24.1031,24.2182,285729.0
2015-10-02 12:20:00,27.36,27.5,27.33,27.39,496291.0,24.2182,24.3421,24.1916,24.2447,496291.0
2015-10-02 12:25:00,27.39,27.39,27.2,27.21,219625.0,24.2447,24.2447,24.0765,24.0854,219625.0
2015-10-02 12:30:00,27.21,27.36,27.19,27.22,293294.0,24.0854,24.2182,24.0677,24.0942,293294.0
2015-10-02 12:35:00,27.22,27.23,27.09,27.09,154348.0,24.0942,24.1031,23.9792,23.9792,154348.0
2015-10-02 12:40:00,27.09,27.17,27.05,27.17,280829.0,23.9792,24.05,23.9438,24.05,280829.0
2015-10-02 12:45:00,27.17,27.26,27.17,27.25,205786.0,24.05,24.1297,24.05,24.1208,205786.0
2015-10-02 12:50:00,27.25,27.4,27.22,27.39,371898.0,24.1208,24.2536,24.0942,24.2447,371898.0
2015-10-02 12:55:00,27.39,27.4,27.32,27.32,109448.0,24.2447,24.2536,24.1828,24.1828,109448.0
2015-10-02 13:00:00,27.32,27.37,27.29,27.31,175000.0,24.1828,24.227,24.1562,24.1739,175000.0
2015-10-02 13:05:00,27.31,27.32,27.23,27.24,168391.0,24.1739,24.1828,24.1031,24.112,168391.0
2015-10-02 13:10:00,27.24,27.35,27.23,27.34,172079.0,24.112,24.2093,24.1031,24.2005,172079.0
2015-10-02 13:15:00,27.34,27.51,27.33,27.5,303540.0,24.2005,24.3509,24.1916,24.3421,303540.0
2015-10-02 13:20:00,27.5,27.54,27.45,27.51,197327.0,24.3421,24.3775,24.2978,24.3509,197327.0
2015-10-02 13:25:00,27.5,27.54,27.46,27.46,161214.0,24.3421,24.3775,24.3067,24.3067,161214.0
2015-10-02 13:30:00,27.46,27.47,27.4,27.41,84494.0,24.3067,24.3155,24.2536,24.2624,84494.0
2015-10-02 13:35:00,27.41,27.41,27.29,27.29,127017.0,24.2624,24.2624,24.1562,24.1562,127017.0
2015-10-02 13:40:00,27.29,27.3,27.21,27.21,111117.0,24.1562,24.1651,24.0854,24.0854,111117.0
2015-10-02 13:45:00,27.21,27.29,27.21,27.27,136933.0,24.0854,24.1562,24.0854,24.1385,136933.0
2015-10-02 13:50:00,27.27,27.32,27.23,27.23,81012.0,24.1385,24.1828,24.1031,24.1031,81012.0
2015-10-02 13:55:00,27.23,27.26,27.21,27.22,1171800.0,24.1031,24.1297,24.0854,24.0942,1171800.0
2015-10-02 14:00:00,27.22,27.3,27.22,27.3,1001058.0,24.0942,24.1651,24.0942,24.1651,1001058.0
2015-10-02 14:05:00,27.3,27.37,27.28,27.32,183975.0,24.1651,24.227,24.1474,24.1828,183975.0
2015-10-02 14:10:00,27.32,27.32,27.25,27.28,161026.0,24.1828,24.1828,24.1208,24.1474,161026.0
2015-10-02 14:15:00,27.28,27.29,27.26,27.26,83140.0,24.1474,24.1562,24.1297,24.1297,83140.0
2015-10-02 14:20:00,27.26,27.33,27.24,27.31,596721.0,24.1297,24.1916,24.112,24.1739,596721.0
2015-10-02 14:25:00,27.31,27.43,27.3,27.42,170456.0,24.1739,24.2801,24.1651,24.2713,170456.0
2015-10-02 14:30:00,27.42,27.45,27.35,27.35,351293.0,24.2713,24.2978,24.2093,24.2093,351293.0
2015-10-02 14:35:00,27.36,27.36,27.28,27.29,166886.0,24.2182,24.2182,24.1474,24.1562,166886.0
2015-10-02 14:40:00,27.29,27.34,27.25,27.3,1080723.0,24.1562,24.2005,24.1208,24.1651,1080723.0
2015-10-02 14:45:00,27.33,27.37,27.29,27.29,978517.0,24.1916,24.227,24.1562,24.1562,978517.0
2015-10-02 14:50:00,27.29,27.31,27.25,27.3,1085342.0,24.1562,24.1739,24.1208,24.1651,1085342.0
2015-10-02 14:55:00,27.3,27.33,27.27,27.32,395123.0,24.1651,24.1916,24.1385,24.1828,395123.0
2015-10-02 15:00:00,27.32,27.35,27.3,27.35,172189.0,24.1828,24.2093,24.1651,24.2093,172189.0
2015-10-02 15:05:00,27.35,27.44,27.33,27.44,316375.0,24.2093,24.289,24.1916,24.289,316375.0
2015-10-02 15:10:00,27.44,27.52,27.44,27.5,580976.0,24.289,24.3598,24.289,24.3421,580976.0
2015-10-02 15:15:00,27.5,27.63,27.49,27.63,376873.0,24.3421,24.4572,24.3332,24.4572,376873.0
2015-10-02 15:20:00,27.63,27.68,27.58,27.62,302860.0,24.4572,24.5014,24.4129,24.4483,302860.0
2015-10-02 15:25:00,27.62,27.67,27.46,27.59,429332.0,24.4483,24.4926,24.3067,24.4218,429332.0
2015-10-02 15:30:00,27.59,27.66,27.58,27.65,230882.0,24.4218,24.4837,24.4129,24.4749,230882.0
2015-10-02 15:35:00,27.65,27.67,27.61,27.61,451545.0,24.4749,24.4926,24.4395,24.4395,451545.0
2015-10-02 15:40:00,27.62,27.62,27.49,27.5,340985.0,24.4483,24.4483,24.3332,24.3421,340985.0
2015-10-02 15:45:00,27.5,27.6,27.49,27.57,785177.0,24.3421,24.4306,24.3332,24.4041,785177.0
2015-10-02 15:50:00,27.57,27.6,27.54,27.59,1024227.0,24.4041,24.4306,24.3775,24.4218,1024227.0
2015-10-02 15:55:00,27.6,27.65,27.57,27.6,1432403.0,24.4306,24.4749,24.4041,24.4306,1432403.0
2015-10-05 09:30:00,27.91,28.0,27.79,27.99,167274.0,24.705,24.7847,24.5988,24.7758,167274.0
2015-10-05 09:35:00,28.0,28.1,27.99,28.08,206941.0,24.7847,24.8732,24.7758,24.8555,206941.0
2015-10-05 09:40:00,28.09,28.09,28.01,28.05,49145.0,24.8643,24.8643,24.7935,24.8289,49145.0
2015-10-05 09:45:00,28.05,28.2,28.04,28.2,85774.0,24.8289,24.9617,24.8201,24.9617,85774.0
2015-10-05 09:50:00,28.2,28.28,28.19,28.23,140743.0,24.9617,25.0325,24.9529,24.9883,140743.0
2015-10-05 09:55:00,28.24,28.31,28.23,28.29,107612.0,24.9971,25.0591,24.9883,25.0414,107612.0
2015-10-05 10:00:00,28.3,28.33,28.15,28.19,161622.0,25.0502,25.0768,24.9175,24.9529,161622.0
2015-10-05 10:05:00,28.19,28.27,28.19,28.26,165357.0,24.9529,25.0237,24.9529,25.0148,165357.0
2015-10-05 10:10:00,28.25,28.3,28.24,28.27,157606.0,25.006,25.0502,24.9971,25.0237,157606.0
2015-10-05 10:15:00,28.27,28.31,28.22,28.28,126019.0,25.0237,25.0591,24.9794,25.0325,126019.0
2015-10-05 10:20:00,28.28,28.31,28.26,28.26,86802.0,25.0325,25.0591,25.0148,25.0148,86802.0
2015-10-05 10:25:00,28.27,28.29,28.26,28.29,86851.0,25.0237,25.0414,25.0148,25.0414,86851.0
2015-10-05 10:30:00,28.29,28.31,28.24,28.24,76245.0,25.0414,25.0591,24.9971,24.9971,76245.0
2015-10-05 10:35:00,28.24,28.24,28.2,28.21,57852.0,24.9971,24.9971,24.9617,24.9706,57852.0
2015-10-05 10:40:00,28.2,28.21,28.07,28.07,84881.0,24.9617,24.9706,24.8466,24.8466,84881.0
2015-10-05 10:45:00,28.07,28.09,28.04,28.08,69815.0,24.8466,24.8643,24.8201,24.8555,69815.0
2015-10-05 10:50:00,28.09,28.1,28.03,28.09,49900.0,24.8643,24.8732,24.8112,24.8643,49900.0
2015-10-05 10:55:00,28.09,28.14,28.07,28.11,108820.0,24.8643,24.9086,24.8466,24.882,108820.0
2015-10-05 11:00:00,28.12,28.17,28.11,28.17,45680.0,24.8909,24.9352,24.882,24.9352,45680.0
2015-10-05 11:05:00,28.17,28.22,28.17,28.2,37349.0,24.9352,24.9794,24.9352,24.9617,37349.0
2015-10-05 11:10:00,28.2,28.27,28.2,28.2,66437.0,24.9617,25.0237,24.9617,24.9617,66437.0
2015-10-05 11:15:00,28.2,28.21,28.14,28.15,31517.0,24.9617,24.9706,24.9086,24.9175,31517.0
2015-10-05 11:20:00,28.15,28.25,28.14,28.24,27234.0,24.9175,25.006,24.9086,24.9971,27234.0
2015-10-05 11:25:00,28.23,28.24,28.16,28.18,47397.0,24.9883,24.9971,24.9263,24.944,47397.0
2015-10-05 11:30:00,28.18,28.2,28.16,28.17,40379.0,24.944,24.9617,24.9263,24.9352,40379.0
2015-10-05 11:35:00,28.16,28.19,28.13,28.13,35679.0,24.9263,24.9529,24.8997,24.8997,35679.0
2015-10-05 11:40:00,28.14,28.14,28.11,28.12,24619.0,24.9086,24.9086,24.882,24.8909,24619.0
2015-10-05 11:45:00,28.13,28.17,28.12,28.17,36475.0,24.8997,24.9352,24.8909,24.9352,36475.0
2015-10-05 11:50:00,28.17,28.19,28.16,28.18,38908.0,24.9352,24.9529,24.9263,24.944,38908.0
2015-10-05 11:55:00,28.19,28.2,28.13,28.2,44570.0,24.9529,24.9617,24.8997,24.9617,44570.0
2015-10-05 12:00:00,28.2,28.23,28.19,28.22,26213.0,24.9617,24.9883,24.9529,24.9794,26213.0
2015-10-05 12:05:00,28.22,28.26,28.21,28.24,42380.0,24.9794,25.0148,24.9706,24.9971,42380.0
2015-10-05 12:10:00,28.23,28.25,28.2,28.25,38527.0,24.9883,25.006,24.9617,25.006,38527.0
2015-10-05 12:15:00,28.25,28.27,28.24,28.24,61605.0,25.006,25.0237,24.9971,24.9971,61605.0
2015-10-05 12:20:00,28.23,28.24,28.21,28.21,245337.0,24.9883,24.9971,24.9706,24.9706,245337.0
2015-10-05 12:25:00,28.21,28.25,28.21,28.25,38948.0,24.9706,25.006,24.9706,25.006,38948.0
2015-10-05 12:30:00,28.25,28.26,28.24,28.26,15629.0,25.006,25.0148,24.9971,25.0148,15629.0
2015-10-05 12:35:00,28.26,28.3,28.24,28.29,62976.0,25.0148,25.0502,24.9971,25.0414,62976.0
2015-10-05 12:40:00,28.29,28.29,28.24,28.28,42418.0,25.0414,25.0414,24.9971,25.0325,42418.0
2015-10-05 12:45:00,28.28,28.31,28.26,28.3,29282.0,25.0325,25.0591,25.0148,25.0502,29282.0
2015-10-05 12:50:00,28.31,28.32,28.26,28.28,51773.0,25.0591,25.0679,25.0148,25.0325,51773.0
2015-10-05 12:55:00,28.29,28.29,28.25,28.28,44532.0,25.0414,25.0414,25.006,25.0325,44532.0
2015-10-05 13:00:00,28.29,28.32,28.27,28.31,34319.0,25.0414,25.0679,25.0237,25.0591,34319.0
2015-10-05 13:05:00,28.3,28.34,28.3,28.3,158994.0,25.0502,25.0856,25.0502,25.0502,158994.0
2015-10-05 13:10:00,28.3,28.32,28.29,28.32,49479.0,25.0502,25.0679,25.0414,25.0679,49479.0
2015-10-05 13:15:00,28.32,28.34,28.3,28.32,52776.0,25.0679,25.0856,25.0502,25.0679,52776.0
2015-10-05 13:20:00,28.32,28.34,28.31,28.33,37345.0,25.0679,25.0856,25.0591,25.0768,37345.0
2015-10-05 13:25:00,28.33,28.33,28.29,28.3,43960.0,25.0768,25.0768,25.0414,25.0502,43960.0
2015-10-05 13:30:00,28.3,28.3,28.28,28.29,44369.0,25.0502,25.0502,25.0325,25.0414,44369.0
2015-10-05 13:35:00,28.29,28.31,28.28,28.31,60662.0,25.0414,25.0591,25.0325,25.0591,60662.0
2015-10-05 13:40:00,28.31,28.32,28.28,28.29,44793.0,25.0591,25.0679,25.0325,25.0414,44793.0
2015-10-05 13:45:00,28.29,28.31,28.28,28.3,77745.0,25.0414,25.0591,25.0325,25.0502,77745.0
2015-10-05 13:50:00,28.31,28.31,28.27,28.3,56365.0,25.0591,25.0591,25.0237,25.0502,56365.0
2015-10-05 13:55:00,28.3,28.31,28.29,28.3,26173.0,25.0502,25.0591,25.0414,25.0502,26173.0
2015-10-05 14:00:00,28.31,28.32,28.26,28.28,85063.0,25.0591,25.0679,25.0148,25.0325,85063.0
2015-10-05 14:05:00,28.27,28.33,28.27,28.33,111762.0,25.0237,25.0768,25.0237,25.0768,111762.0
2015-10-05 14:10:00,28.31,28.33,28.29,28.3,45527.0,25.0591,25.0768,25.0414,25.0502,45527.0
2015-10-05 14:15:00,28.3,28.33,28.29,28.33,71220.0,25.0502,25.0768,25.0414,25.0768,71220.0
2015-10-05 14:20:00,28.33,28.34,28.32,28.33,97813.0,25.0768,25.0856,25.0679,25.0768,97813.0
2015-10-05 14:25:00,28.33,28.34,28.32,28.33,130398.0,25.0768,25.0856,25.0679,25.0768,130398.0
2015-10-05 14:30:00,28.33,28.39,28.31,28.37,230790.0,25.0768,25.1299,25.0591,25.1122,230790.0
2015-10-05 14:35:00,28.37,28.37,28.32,28.33,45428.0,25.1122,25.1122,25.0679,25.0768,45428.0
2015-10-05 14:40:00,28.33,28.33,28.3,28.3,64901.0,25.0768,25.0768,25.0502,25.0502,64901.0
2015-10-05 14:45:00,28.3,28.32,28.29,28.3,120511.0,25.0502,25.0679,25.0414,25.0502,120511.0
2015-10-05 14:50:00,28.3,28.34,28.28,28.3,142402.0,25.0502,25.0856,25.0325,25.0502,142402.0
2015-10-05 14:55:00,28.3,28.33,28.29,28.33,110612.0,25.0502,25.0768,25.0414,25.0768,110612.0
2015-10-05 15:00:00,28.33,28.37,28.31,28.35,73206.0,25.0768,25.1122,25.0591,25.0945,73206.0
2015-10-05 15:05:00,28.35,28.38,28.34,28.38,86242.0,25.0945,25.121,25.0856,25.121,86242.0
2015-10-05 15:10:00,28.38,28.38,28.32,28.33,133711.0,25.121,25.121,25.0679,25.0768,133711.0
2015-10-05 15:15:00,28.33,28.33,28.29,28.3,160420.0,25.0768,25.0768,25.0414,25.0502,160420.0
2015-10-05 15:20:00,28.3,28.37,28.29,28.35,83280.0,25.0502,25.1122,25.0414,25.0945,83280.0
2015-10-05 15:25:00,28.35,28.36,28.31,28.32,115904.0,25.0945,25.1033,25.0591,25.0679,115904.0
2015-10-05 15:30:00,28.32,28.35,28.32,28.32,215416.0,25.0679,25.0945,25.0679,25.0679,215416.0
2015-10-05 15:35:00,28.33,28.34,28.31,28.32,84306.0,25.0768,25.0856,25.0591,25.0679,84306.0
2015-10-05 15:40:00,28.32,28.34,28.3,28.33,141053.0,25.0679,25.0856,25.0502,25.0768,141053.0
2015-10-05 15:45:00,28.33,28.38,28.32,28.37,186923.0,25.0768,25.121,25.0679,25.1122,186923.0
2015-10-05 15:50:00,28.37,28.4,28.36,28.36,182042.0,25.1122,25.1387,25.1033,25.1033,182042.0
2015-10-05 15:55:00,28.36,28.39,28.36,28.37,288719.0,25.1033,25.1299,25.1033,25.1122,288719.0
2015-10-06 09:30:00,28.17,28.24,28.02,28.24,104485.0,24.9352,24.9971,24.8024,24.9971,104485.0
2015-10-06 09:35:00,28.24,28.24,28.11,28.16,96390.0,24.9971,24.9971,24.882,24.9263,96390.0
2015-10-06 09:40:00,28.17,28.22,28.14,28.17,125864.0,24.9352,24.9794,24.9086,24.9352,125864.0
2015-10-06 09:45:00,28.17,28.21,28.13,28.16,131233.0,24.9352,24.9706,24.8997,24.9263,131233.0
2015-10-06 09:50:00,28.16,28.2,28.11,28.16,86072.0,24.9263,24.9617,24.882,24.9263,86072.0
2015-10-06 09:55:00,28.15,28.19,28.14,28.16,109704.0,24.9175,24.9529,24.9086,24.9263,109704.0
2015-10-06 10:00:00,28.15,28.16,28.08,28.09,236699.0,24.9175,24.9263,24.8555,24.8643,236699.0
2015-10-06 10:05:00,28.09,28.1,28.03,28.04,91091.0,24.8643,24.8732,24.8112,24.8201,91091.0
2015-10-06 10:10:00,28.05,28.05,27.96,27.99,137453.0,24.8289,24.8289,24.7493,24.7758,137453.0
2015-10-06 10:15:00,27.99,27.99,27.87,27.88,68478.0,24.7758,24.7758,24.6696,24.6785,68478.0
2015-10-06 10:20:00,27.88,27.93,27.85,27.86,97331.0,24.6785,24.7227,24.6519,24.6608,97331.0
2015-10-06 10:25:00,27.86,27.89,27.72,27.72,143131.0,24.6608,24.6873,24.5368,24.5368,143131.0
2015-10-06 10:30:00,27.73,27.81,27.73,27.78,114283.0,24.5457,24.6165,24.5457,24.5899,114283.0
2015-10-06 10:35:00,27.78,27.79,27.74,27.77,306915.0,24.5899,24.5988,24.5545,24.5811,306915.0
2015-10-06 10:40:00,27.77,27.81,27.76,27.81,490189.0,24.5811,24.6165,24.5722,24.6165,490189.0
2015-10-06 10:45:00,27.8,27.83,27.75,27.75,556929.0,24.6076,24.6342,24.5634,24.5634,556929.0
2015-10-06 10:50:00,27.74,27.81,27.71,27.78,174153.0,24.5545,24.6165,24.528,24.5899,174153.0
2015-10-06 10:55:00,27.78,27.79,27.71,27.77,210666.0,24.5899,24.5988,24.528,24.5811,210666.0
2015-10-06 11:00:00,27.77,27.78,27.73,27.78,169585.0,24.5811,24.5899,24.5457,24.5899,169585.0
2015-10-06 11:05:00,27.78,27.82,27.75,27.8,130296.0,24.5899,24.6253,24.5634,24.6076,130296.0
2015-10-06 11:10:00,27.81,27.82,27.74,27.78,239925.0,24.6165,24.6253,24.5545,24.5899,239925.0
2015-10-06 11:15:00,27.79,27.83,27.78,27.79,267768.0,24.5988,24.6342,24.5899,24.5988,267768.0
2015-10-06 11:20:00,27.79,27.8,27.78,27.78,1139166.0,24.5988,24.6076,24.5899,24.5899,1139166.0
2015-10-06 11:25:00,27.78,27.79,27.73,27.79,107374.0,24.5899,24.5988,24.5457,24.5988,107374.0
2015-10-06 11:30:00,27.78,27.8,27.73,27.75,66414.0,24.5899,24.6076,24.5457,24.5634,66414.0
2015-10-06 11:35:00,27.75,27.76,27.66,27.69,74033.0,24.5634,24.5722,24.4837,24.5103,74033.0
2015-10-06 11:40:00,27.68,27.72,27.67,27.7,53685.0,24.5014,24.5368,24.4926,24.5191,53685.0
2015-10-06 11:45:00,27.7,27.73,27.67,27.69,49447.0,24.5191,24.5457,24.4926,24.5103,49447.0
2015-10-06 11:50:00,27.69,27.73,27.68,27.7,42509.0,24.5103,24.5457,24.5014,24.5191,42509.0
2015-10-06 11:55:00,27.7,27.71,27.65,27.7,53285.0,24.5191,24.528,24.4749,24.5191,53285.0
2015-10-06 12:00:00,27.7,27.73,27.69,27.71,15765.0,24.5191,24.5457,24.5103,24.528,15765.0
2015-10-06 12:05:00,27.71,27.75,27.7,27.73,196652.0,24.528,24.5634,24.5191,24.5457,196652.0
2015-10-06 12:10:00,27.73,27.75,27.69,27.73,132762.0,24.5457,24.5634,24.5103,24.5457,132762.0
2015-10-06 12:15:00,27.72,27.74,27.67,27.67,25921.0,24.5368,24.5545,24.4926,24.4926,25921.0
2015-10-06 12:20:00,27.68,27.73,27.66,27.68,60142.0,24.5014,24.5457,24.4837,24.5014,60142.0
2015-10-06 12:25:00,27.69,27.7,27.65,27.66,32216.0,24.5103,24.5191,24.4749,24.4837,32216.0
2015-10-06 12:30:00,27.66,27.68,27.6,27.61,52215.0,24.4837,24.5014,24.4306,24.4395,52215.0
2015-10-06 12:35:00,27.61,27.63,27.59,27.62,48285.0,24.4395,24.4572,24.4218,24.4483,48285.0
2015-10-06 12:40:00,27.61,27.7,27.61,27.69,116195.0,24.4395,24.5191,24.4395,24.5103,116195.0
2015-10-06 12:45:00,27.68,27.73,27.67,27.7,40997.0,24.5014,24.5457,24.4926,24.5191,40997.0
2015-10-06 12:50:00,27.7,27.75,27.7,27.74,47850.0,24.5191,24.5634,24.5191,24.5545,47850.0
2015-10-06 12:55:00,27.74,27.8,27.73,27.8,156165.0,24.5545,24.6076,24.5457,24.6076,156165.0
2015-10-06 13:00:00,27.79,27.81,27.78,27.79,205686.0,24.5988,24.6165,24.5899,24.5988,205686.0
2015-10-06 13:05:00,27.78,27.8,27.77,27.79,80225.0,24.5899,24.6076,24.5811,24.5988,80225.0
2015-10-06 13:10:00,27.79,27.82,27.79,27.82,69904.0,24.5988,24.6253,24.5988,24.6253,69904.0
2015-10-06 13:15:00,27.82,27.84,27.8,27.84,126041.0,24.6253,24.6431,24.6076,24.6431,126041.0
2015-10-06 13:20:00,27.84,27.84,27.81,27.82,142535.0,24.6431,24.6431,24.6165,24.6253,142535.0
2015-10-06 13:25:00,27.82,27.83,27.79,27.79,98388.0,24.6253,24.6342,24.5988,24.5988,98388.0
2015-10-06 13:30:00,27.79,27.8,27.77,27.8,87865.0,24.5988,24.6076,24.5811,24.6076,87865.0
2015-10-06 13:35:00,27.79,27.8,27.77,27.77,44115.0,24.5988,24.6076,24.5811,24.5811,44115.0
2015-10-06 13:40:00,27.77,27.78,27.74,27.77,49406.0,24.5811,24.5899,24.5545,24.5811,49406.0
2015-10-06 13:45:00,27.77,27.81,27.73,27.81,34337.0,24.5811,24.6165,24.5457,24.6165,34337.0
2015-10-06 13:50:00,27.81,27.81,27.75,27.79,41227.0,24.6165,24.6165,24.5634,24.5988,41227.0
2015-10-06 13:55:00,27.8,27.8,27.76,27.77,248048.0,24.6076,24.6076,24.5722,24.5811,248048.0
2015-10-06 14:00:00,27.76,27.78,27.74,27.75,70900.0,24.5722,24.5899,24.5545,24.5634,70900.0
2015-10-06 14:05:00,27.75,27.76,27.71,27.73,50886.0,24.5634,24.5722,24.528,24.5457,50886.0
2015-10-06 14:10:00,27.73,27.77,27.71,27.77,102194.0,24.5457,24.5811,24.528,24.5811,102194.0
2015-10-06 14:15:00,27.77,27.78,27.74,27.76,120704.0,24.5811,24.5899,24.5545,24.5722,120704.0
2015-10-06 14:20:00,27.76,27.79,27.73,27.74,77885.0,24.5722,24.5988,24.5457,24.5545,77885.0
2015-10-06 14:25:00,27.74,27.79,27.71,27.79,54569.0,24.5545,24.5988,24.528,24.5988,54569.0
2015-10-06 14:30:00,27.78,27.8,27.72,27.79,207669.0,24.5899,24.6076,24.5368,24.5988,207669.0
2015-10-06 14:35:00,27.79,27.8,27.76,27.76,83338.0,24.5988,24.6076,24.5722,24.5722,83338.0
2015-10-06 14:40:00,27.77,27.77,27.73,27.76,64168.0,24.5811,24.5811,24.5457,24.5722,64168.0
2015-10-06 14:45:00,27.76,27.77,27.71,27.75,70109.0,24.5722,24.5811,24.528,24.5634,70109.0
2015-10-06 14:50:00,27.76,27.77,27.7,27.72,112388.0,24.5722,24.5811,24.5191,24.5368,112388.0
2015-10-06 14:55:00,27.71,27.72,27.68,27.7,75121.0,24.528,24.5368,24.5014,24.5191,75121.0
2015-10-06 15:00:00,27.7,27.75,27.68,27.74,116971.0,24.5191,24.5634,24.5014,24.5545,116971.0
2015-10-06 15:05:00,27.74,27.76,27.73,27.74,110628.0,24.5545,24.5722,24.5457,24.5545,110628.0
2015-10-06 15:10:00,27.74,27.74,27.7,27.72,73947.0,24.5545,24.5545,24.5191,24.5368,73947.0
2015-10-06 15:15:00,27.73,27.75,27.71,27.74,111425.0,24.5457,24.5634,24.528,24.5545,111425.0
2015-10-06 15:20:00,27.74,27.75,27.72,27.74,150552.0,24.5545,24.5634,24.5368,24.5545,150552.0
2015-10-06 15:25:00,27.74,27.75,27.71,27.73,195349.0,24.5545,24.5634,24.528,24.5457,195349.0
2015-10-06 15:30:00,27.73,27.75,27.72,27.73,367080.0,24.5457,24.5634,24.5368,24.5457,367080.0
2015-10-06 15:35:00,27.74,27.74,27.72,27.72,87543.0,24.5545,24.5545,24.5368,24.5368,87543.0
2015-10-06 15:40:00,27.72,27.73,27.68,27.68,406225.0,24.5368,24.5457,24.5014,24.5014,406225.0
2015-10-06 15:45:00,27.69,27.7,27.67,27.67,212411.0,24.5103,24.5191,24.4926,24.4926,212411.0
2015-10-06 15:50:00,27.68,27.69,27.65,27.68,293215.0,24.5014,24.5103,24.4749,24.5014,293215.0
2015-10-06 15:55:00,27.67,27.68,27.62,27.65,679268.0,24.4926,24.5014,24.4483,24.4749,679268.0
2015-10-07 09:30:00,27.87,28.0,27.7,27.87,159905.0,24.6696,24.7847,24.5191,24.6696,159905.0
2015-10-07 09:35:00,27.89,28.02,27.88,28.0,380568.0,24.6873,24.8024,24.6785,24.7847,380568.0
2015-10-07 09:40:00,28.0,28.05,27.96,27.97,255286.0,24.7847,24.8289,24.7493,24.7581,255286.0
2015-10-07 09:45:00,27.97,28.0,27.94,27.97,441970.0,24.7581,24.7847,24.7316,24.7581,441970.0
2015-10-07 09:50:00,27.98,28.0,27.94,27.95,85285.0,24.767,24.7847,24.7316,24.7404,85285.0
2015-10-07 09:55:00,27.95,27.96,27.93,27.94,82219.0,24.7404,24.7493,24.7227,24.7316,82219.0
2015-10-07 10:00:00,27.93,27.96,27.92,27.95,440454.0,24.7227,24.7493,24.7139,24.7404,440454.0
2015-10-07 10:05:00,27.95,27.95,27.89,27.91,188762.0,24.7404,24.7404,24.6873,24.705,188762.0
2015-10-07 10:10:00,27.91,27.92,27.87,27.88,141508.0,24.705,24.7139,24.6696,24.6785,141508.0
2015-10-07 10:15:00,27.88,27.92,27.88,27.89,216589.0,24.6785,24.7139,24.6785,24.6873,216589.0
2015-10-07 10:20:00,27.89,27.9,27.83,27.86,249476.0,24.6873,24.6962,24.6342,24.6608,249476.0
2015-10-07 10:25:00,27.85,27.9,27.84,27.89,65600.0,24.6519,24.6962,24.6431,24.6873,65600.0
2015-10-07 10:30:00,27.89,27.89,27.84,27.84,68485.0,24.6873,24.6873,24.6431,24.6431,68485.0
2015-10-07 10:35:00,27.83,27.85,27.8,27.81,62422.0,24.6342,24.6519,24.6076,24.6165,62422.0
2015-10-07 10:40:00,27.81,27.82,27.75,27.75,216678.0,24.6165,24.6253,24.5634,24.5634,216678.0
2015-10-07 10:45:00,27.75,27.79,27.73,27.73,123104.0,24.5634,24.5988,24.5457,24.5457,123104.0
2015-10-07 10:50:00,27.74,27.77,27.69,27.75,88788.0,24.5545,24.5811,24.5103,24.5634,88788.0
2015-10-07 10:55:00,27.75,27.76,27.74,27.76,38927.0,24.5634,24.5722,24.5545,24.5722,38927.0
2015-10-07 11:00:00,27.76,27.76,27.71,27.73,74832.0,24.5722,24.5722,24.528,24.5457,74832.0
2015-10-07 11:05:00,27.72,27.72,27.58,27.64,113797.0,24.5368,24.5368,24.4129,24.466,113797.0
2015-10-07 11:10:00,27.65,27.65,27.52,27.55,86655.0,24.4749,24.4749,24.3598,24.3864,86655.0
2015-10-07 11:15:00,27.55,27.6,27.49,27.57,99170.0,24.3864,24.4306,24.3332,24.4041,99170.0
2015-10-07 11:20:00,27.57,27.62,27.55,27.56,138993.0,24.4041,24.4483,24.3864,24.3952,138993.0
2015-10-07 11:25:00,27.55,27.56,27.48,27.52,111749.0,24.3864,24.3952,24.3244,24.3598,111749.0
2015-10-07 11:30:00,27.52,27.63,27.49,27.63,48111.0,24.3598,24.4572,24.3332,24.4572,48111.0
2015-10-07 11:35:00,27.63,27.69,27.63,27.68,59458.0,24.4572,24.5103,24.4572,24.5014,59458.0
2015-10-07 11:40:00,27.68,27.69,27.62,27.63,58129.0,24.5014,24.5103,24.4483,24.4572,58129.0
2015-10-07 11:45:00,27.63,27.67,27.61,27.63,48100.0,24.4572,24.4926,24.4395,24.4572,48100.0
2015-10-07 11:50:00,27.63,27.67,27.6,27.64,322290.0,24.4572,24.4926,24.4306,24.466,322290.0
2015-10-07 11:55:00,27.63,27.67,27.62,27.65,376412.0,24.4572,24.4926,24.4483,24.4749,376412.0
2015-10-07 12:00:00,27.65,27.67,27.62,27.64,91016.0,24.4749,24.4926,24.4483,24.466,91016.0
2015-10-07 12:05:00,27.63,27.64,27.6,27.61,70089.0,24.4572,24.466,24.4306,24.4395,70089.0
2015-10-07 12:10:00,27.61,27.63,27.58,27.59,71287.0,24.4395,24.4572,24.4129,24.4218,71287.0
2015-10-07 12:15:00,27.6,27.61,27.58,27.6,64665.0,24.4306,24.4395,24.4129,24.4306,64665.0
2015-10-07 12:20:00,27.6,27.61,27.53,27.53,66563.0,24.4306,24.4395,24.3686,24.3686,66563.0
2015-10-07 12:25:00,27.53,27.54,27.49,27.51,91749.0,24.3686,24.3775,24.3332,24.3509,91749.0
2015-10-07 12:30:00,27.51,27.55,27.5,27.51,41708.0,24.3509,24.3864,24.3421,24.3509,41708.0
2015-10-07 12:35:00,27.51,27.55,27.5,27.55,32206.0,24.3509,24.3864,24.3421,24.3864,32206.0
2015-10-07 12:40:00,27.55,27.63,27.52,27.63,154841.0,24.3864,24.4572,24.3598,24.4572,154841.0
2015-10-07 12:45:00,27.64,27.65,27.58,27.58,284256.0,24.466,24.4749,24.4129,24.4129,284256.0
2015-10-07 12:50:00,27.59,27.62,27.58,27.61,137928.0,24.4218,24.4483,24.4129,24.4395,137928.0
2015-10-07 12:55:00,27.6,27.64,27.6,27.61,111934.0,24.4306,24.466,24.4306,24.4395,111934.0
2015-10-07 13:00:00,27.61,27.63,27.6,27.63,99921.0,24.4395,24.4572,24.4306,24.4572,99921.0
2015-10-07 13:05:00,27.63,27.71,27.62,27.7,267353.0,24.4572,24.528,24.4483,24.5191,267353.0
2015-10-07 13:10:00,27.71,27.75,27.71,27.73,61792.0,24.528,24.5634,24.528,24.5457,61792.0
2015-10-07 13:15:00,27.74,27.76,27.73,27.76,69002.0,24.5545,24.5722,24.5457,24.5722,69002.0
2015-10-07 13:20:00,27.77,27.79,27.73,27.76,42245.0,24.5811,24.5988,24.5457,24.5722,42245.0
2015-10-07 13:25:00,27.77,27.8,27.76,27.8,127244.0,24.5811,24.6076,24.5722,24.6076,127244.0
2015-10-07 13:30:00,27.8,27.87,27.79,27.84,160736.0,24.6076,24.6696,24.5988,24.6431,160736.0
2015-10-07 13:35:00,27.85,27.91,27.84,27.9,44392.0,24.6519,24.705,24.6431,24.6962,44392.0
2015-10-07 13:40:00,27.9,27.96,27.88,27.95,227081.0,24.6962,24.7493,24.6785,24.7404,227081.0
2015-10-07 13:45:00,27.95,27.99,27.92,27.98,51520.0,24.7404,24.7758,24.7139,24.767,51520.0
2015-10-07 13:50:00,27.98,27.98,27.93,27.97,67936.0,24.767,24.767,24.7227,24.7581,67936.0
2015-10-07 13:55:00,27.97,28.01,27.96,27.97,43824.0,24.7581,24.7935,24.7493,24.7581,43824.0
2015-10-07 14:00:00,27.97,28.04,27.96,28.03,88299.0,24.7581,24.8201,24.7493,24.8112,88299.0
2015-10-07 14:05:00,28.04,28.09,28.01,28.04,199363.0,24.8201,24.8643,24.7935,24.8201,199363.0
2015-10-07 14:10:00,28.04,28.05,28.0,28.03,136851.0,24.8201,24.8289,24.7847,24.8112,136851.0
2015-10-07 14:15:00,28.03,28.07,28.02,28.03,62701.0,24.8112,24.8466,24.8024,24.8112,62701.0
2015-10-07 14:20:00,28.03,28.04,27.96,27.99,46066.0,24.8112,24.8201,24.7493,24.7758,46066.0
2015-10-07 14:25:00,27.98,28.01,27.95,28.0,52984.0,24.767,24.7935,24.7404,24.7847,52984.0
2015-10-07 14:30:00,28.01,28.06,27.91,27.96,221930.0,24.7935,24.8378,24.705,24.7493,221930.0
2015-10-07 14:35:00,27.96,27.99,27.93,27.96,283484.0,24.7493,24.7758,24.7227,24.7493,283484.0
2015-10-07 14:40:00,27.96,27.99,27.95,27.97,156924.0,24.7493,24.7758,24.7404,24.7581,156924.0
2015-10-07 14:45:00,27.98,27.98,27.91,27.92,74848.0,24.767,24.767,24.705,24.7139,74848.0
2015-10-07 14:50:00,27.92,27.92,27.87,27.91,107988.0,24.7139,24.7139,24.6696,24.705,107988.0
2015-10-07 14:55:00,27.91,27.95,27.89,27.91,102482.0,24.705,24.7404,24.6873,24.705,102482.0
2015-10-07 15:00:00,27.91,27.97,27.89,27.95,68844.0,24.705,24.7581,24.6873,24.7404,68844.0
2015-10-07 15:05:00,27.94,27.99,27.92,27.98,105678.0,24.7316,24.7758,24.7139,24.767,105678.0
2015-10-07 15:10:00,27.97,28.02,27.97,28.0,137487.0,24.7581,24.8024,24.7581,24.7847,137487.0
2015-10-07 15:15:00,28.0,28.1,27.98,28.05,144413.0,24.7847,24.8732,24.767,24.8289,144413.0
2015-10-07 15:20:00,28.07,28.08,28.0,28.05,93750.0,24.8466,24.8555,24.7847,24.8289,93750.0
2015-10-07 15:25:00,28.06,28.08,28.03,28.05,91810.0,24.8378,24.8555,24.8112,24.8289,91810.0
2015-10-07 15:30:00,28.05,28.09,28.04,28.08,142594.0,24.8289,24.8643,24.8201,24.8555,142594.0
2015-10-07 15:35:00,28.08,28.12,28.07,28.1,150747.0,24.8555,24.8909,24.8466,24.8732,150747.0
2015-10-07 15:40:00,28.1,28.14,28.09,28.12,119136.0,24.8732,24.9086,24.8643,24.8909,119136.0
2015-10-07 15:45:00,28.11,28.12,28.03,28.05,201971.0,24.882,24.8909,24.8112,24.8289,201971.0
2015-10-07 15:50:00,28.06,28.09,28.05,28.07,260474.0,24.8378,24.8643,24.8289,24.8466,260474.0
2015-10-07 15:55:00,28.06,28.13,28.06,28.12,535576.0,24.8378,24.8997,24.8378,24.8909,535576.0
2015-10-08 09:30:00,27.95,28.07,27.81,27.92,136712.0,24.7404,24.8466,24.6165,24.7139,136712.0
2015-10-08 09:35:00,27.91,27.93,27.83,27.86,109826.0,24.705,24.7227,24.6342,24.6608,109826.0
2015-10-08 09:40:00,27.85,27.91,27.81,27.86,187898.0,24.6519,24.705,24.6165,24.6608,187898.0
2015-10-08 09:45:00,27.87,27.97,27.87,27.89,58430.0,24.6696,24.7581,24.6696,24.6873,58430.0
2015-10-08 09:50:00,27.89,27.94,27.86,27.94,38841.0,24.6873,24.7316,24.6608,24.7316,38841.0
2015-10-08 09:55:00,27.95,27.98,27.91,27.92,99030.0,24.7404,24.767,24.705,24.7139,99030.0
2015-10-08 10:00:00,27.92,27.97,27.88,27.92,132662.0,24.7139,24.7581,24.6785,24.7139,132662.0
2015-10-08 10:05:00,27.92,27.96,27.89,27.95,44554.0,24.7139,24.7493,24.6873,24.7404,44554.0
2015-10-08 10:10:00,27.95,27.96,27.89,27.92,44779.0,24.7404,24.7493,24.6873,24.7139,44779.0
2015-10-08 10:15:00,27.91,27.91,27.85,27.85,33684.0,24.705,24.705,24.6519,24.6519,33684.0
2015-10-08 10:20:00,27.85,27.86,27.81,27.81,31392.0,24.6519,24.6608,24.6165,24.6165,31392.0
2015-10-08 10:25:00,27.82,27.93,27.81,27.88,266399.0,24.6253,24.7227,24.6165,24.6785,266399.0
2015-10-08 10:30:00,27.88,27.93,27.85,27.89,37742.0,24.6785,24.7227,24.6519,24.6873,37742.0
2015-10-08 10:35:00,27.89,27.94,27.88,27.93,69248.0,24.6873,24.7316,24.6785,24.7227,69248.0
2015-10-08 10:40:00,27.94,28.03,27.93,28.0,124864.0,24.7316,24.8112,24.7227,24.7847,124864.0
2015-10-08 10:45:00,28.0,28.04,27.99,28.03,153058.0,24.7847,24.8201,24.7758,24.8112,153058.0
2015-10-08 10:50:00,28.03,28.03,27.93,27.94,90959.0,24.8112,24.8112,24.7227,24.7316,90959.0
2015-10-08 10:55:00,27.94,27.98,27.9,27.98,71603.0,24.7316,24.767,24.6962,24.767,71603.0
2015-10-08 11:00:00,27.98,28.03,27.92,27.95,85791.0,24.767,24.8112,24.7139,24.7404,85791.0
2015-10-08 11:05:00,27.95,28.01,27.94,28.0,57033.0,24.7404,24.7935,24.7316,24.7847,57033.0
2015-10-08 11:10:00,28.0,28.02,27.98,27.99,131450.0,24.7847,24.8024,24.767,24.7758,131450.0
2015-10-08 11:15:00,27.98,27.99,27.92,27.96,61276.0,24.767,24.7758,24.7139,24.7493,61276.0
2015-10-08 11:20:00,27.96,28.03,27.95,28.0,50665.0,24.7493,24.8112,24.7404,24.7847,50665.0
2015-10-08 11:25:00,28.0,28.04,27.99,28.02,70556.0,24.7847,24.8201,24.7758,24.8024,70556.0
2015-10-08 11:30:00,28.02,28.1,28.01,28.06,47935.0,24.8024,24.8732,24.7935,24.8378,47935.0
2015-10-08 11:35:00,28.06,28.1,28.05,28.1,35423.0,24.8378,24.8732,24.8289,24.8732,35423.0
2015-10-08 11:40:00,28.09,28.12,28.08,28.12,26353.0,24.8643,24.8909,24.8555,24.8909,26353.0
2015-10-08 11:45:00,28.11,28.12,28.07,28.08,38588.0,24.882,24.8909,24.8466,24.8555,38588.0
2015-10-08 11:50:00,28.08,28.12,28.07,28.09,31837.0,24.8555,24.8909,24.8466,24.8643,31837.0
2015-10-08 11:55:00,28.09,28.16,28.08,28.15,59510.0,24.8643,24.9263,24.8555,24.9175,59510.0
2015-10-08 12:00:00,28.15,28.2,28.14,28.14,188979.0,24.9175,24.9617,24.9086,24.9086,188979.0
2015-10-08 12:05:00,28.15,28.15,28.07,28.12,100311.0,24.9175,24.9175,24.8466,24.8909,100311.0
2015-10-08 12:10:00,28.12,28.18,28.12,28.15,27721.0,24.8909,24.944,24.8909,24.9175,27721.0
2015-10-08 12:15:00,28.15,28.2,28.15,28.15,51751.0,24.9175,24.9617,24.9175,24.9175,51751.0
2015-10-08 12:20:00,28.15,28.17,28.13,28.15,18584.0,24.9175,24.9352,24.8997,24.9175,18584.0
2015-10-08 12:25:00,28.14,28.15,28.12,28.13,45114.0,24.9086,24.9175,24.8909,24.8997,45114.0
2015-10-08 12:30:00,28.12,28.19,28.12,28.18,110682.0,24.8909,24.9529,24.8909,24.944,110682.0
2015-10-08 12:35:00,28.18,28.19,28.16,28.18,97310.0,24.944,24.9529,24.9263,24.944,97310.0
2015-10-08 12:40:00,28.18,28.2,28.14,28.14,100158.0,24.944,24.9617,24.9086,24.9086,100158.0
2015-10-08 12:45:00,28.14,28.15,28.03,28.03,37120.0,24.9086,24.9175,24.8112,24.8112,37120.0
2015-10-08 12:50:00,28.04,28.08,28.03,28.08,30538.0,24.8201,24.8555,24.8112,24.8555,30538.0
2015-10-08 12:55:00,28.08,28.11,28.08,28.08,7124.0,24.8555,24.882,24.8555,24.8555,7124.0
2015-10-08 13:00:00,28.08,28.12,28.08,28.11,77217.0,24.8555,24.8909,24.8555,24.882,77217.0
2015-10-08 13:05:00,28.1,28.16,28.1,28.14,41207.0,24.8732,24.9263,24.8732,24.9086,41207.0
2015-10-08 13:10:00,28.13,28.14,28.11,28.11,23187.0,24.8997,24.9086,24.882,24.882,23187.0
2015-10-08 13:15:00,28.1,28.14,28.09,28.14,25410.0,24.8732,24.9086,24.8643,24.9086,25410.0
2015-10-08 13:20:00,28.13,28.18,28.13,28.18,49990.0,24.8997,24.944,24.8997,24.944,49990.0
2015-10-08 13:25:00,28.18,28.21,28.16,28.19,140438.0,24.944,24.9706,24.9263,24.9529,140438.0
2015-10-08 13:30:00,28.18,28.21,28.17,28.2,84461.0,24.944,24.9706,24.9352,24.9617,84461.0
2015-10-08 13:35:00,28.21,28.23,28.19,28.22,74593.0,24.9706,24.9883,24.9529,24.9794,74593.0
2015-10-08 13:40:00,28.22,28.22,28.17,28.19,91084.0,24.9794,24.9794,24.9352,24.9529,91084.0
2015-10-08 13:45:00,28.19,28.22,28.18,28.19,34680.0,24.9529,24.9794,24.944,24.9529,34680.0
2015-10-08 13:50:00,28.19,28.26,28.17,28.25,87556.0,24.9529,25.0148,24.9352,25.006,87556.0
2015-10-08 13:55:00,28.25,28.35,28.25,28.33,113123.0,25.006,25.0945,25.006,25.0768,113123.0
2015-10-08 14:00:00,28.33,28.49,28.1,28.1,843603.0,25.0768,25.2184,24.8732,24.8732,843603.0
2015-10-08 14:05:00,28.1,28.1,27.91,27.98,411601.0,24.8732,24.8732,24.705,24.767,411601.0
2015-10-08 14:10:00,27.98,28.05,27.97,27.99,168813.0,24.767,24.8289,24.7581,24.7758,168813.0
2015-10-08 14:15:00,27.99,27.99,27.85,27.88,93591.0,24.7758,24.7758,24.6519,24.6785,93591.0
2015-10-08 14:20:00,27.89,27.93,27.84,27.93,87844.0,24.6873,24.7227,24.6431,24.7227,87844.0
2015-10-08 14:25:00,27.93,28.04,27.92,28.0,168526.0,24.7227,24.8201,24.7139,24.7847,168526.0
2015-10-08 14:30:00,28.0,28.13,27.98,28.11,56909.0,24.7847,24.8997,24.767,24.882,56909.0
2015-10-08 14:35:00,28.11,28.16,28.07,28.15,53735.0,24.882,24.9263,24.8466,24.9175,53735.0
2015-10-08 14:40:00,28.16,28.21,28.15,28.17,94163.0,24.9263,24.9706,24.9175,24.9352,94163.0
2015-10-08 14:45:00,28.17,28.24,28.17,28.23,91704.0,24.9352,24.9971,24.9352,24.9883,91704.0
2015-10-08 14:50:00,28.23,28.29,28.22,28.26,88940.0,24.9883,25.0414,24.9794,25.0148,88940.0
2015-10-08 14:55:00,28.26,28.37,28.24,28.31,195958.0,25.0148,25.1122,24.9971,25.0591,195958.0
2015-10-08 15:00:00,28.3,28.37,28.29,28.32,90046.0,25.0502,25.1122,25.0414,25.0679,90046.0
2015-10-08 15:05:00,28.31,28.37,28.31,28.37,73217.0,25.0591,25.1122,25.0591,25.1122,73217.0
2015-10-08 15:10:00,28.36,28.43,28.36,28.39,108011.0,25.1033,25.1653,25.1033,25.1299,108011.0
2015-10-08 15:15:00,28.4,28.46,28.4,28.42,180323.0,25.1387,25.1919,25.1387,25.1564,180323.0
2015-10-08 15:20:00,28.43,28.46,28.36,28.38,143792.0,25.1653,25.1919,25.1033,25.121,143792.0
2015-10-08 15:25:00,28.38,28.42,28.33,28.34,296467.0,25.121,25.1564,25.0768,25.0856,296467.0
2015-10-08 15:30:00,28.34,28.36,28.26,28.26,195602.0,25.0856,25.1033,25.0148,25.0148,195602.0
2015-10-08 15:35:00,28.26,28.31,28.22,28.24,307129.0,25.0148,25.0591,24.9794,24.9971,307129.0
2015-10-08 15:40:00,28.25,28.28,28.24,28.27,135266.0,25.006,25.0325,24.9971,25.0237,135266.0
2015-10-08 15:45:00,28.26,28.33,28.25,28.32,142283.0,25.0148,25.0768,25.006,25.0679,142283.0
2015-10-08 15:50:00,28.32,28.33,28.29,28.3,129179.0,25.0679,25.0768,25.0414,25.0502,129179.0
2015-10-08 15:55:00,28.3,28.35,28.3,28.33,313945.0,25.0502,25.0945,25.0502,25.0768,313945.0
2015-10-09 09:30:00,28.34,28.39,28.24,28.35,53082.0,25.0856,25.1299,24.9971,25.0945,53082.0
2015-10-09 09:35:00,28.35,28.58,28.35,28.57,129123.0,25.0945,25.2981,25.0945,25.2892,129123.0
2015-10-09 09:40:00,28.56,28.61,28.52,28.61,116300.0,25.2804,25.3246,25.245,25.3246,116300.0
2015-10-09 09:45:00,28.62,28.63,28.49,28.54,77202.0,25.3335,25.3423,25.2184,25.2627,77202.0
2015-10-09 09:50:00,28.53,28.63,28.51,28.61,142438.0,25.2538,25.3423,25.2361,25.3246,142438.0
2015-10-09 09:55:00,28.61,28.62,28.55,28.57,89582.0,25.3246,25.3335,25.2715,25.2892,89582.0
2015-10-09 10:00:00,28.57,28.58,28.53,28.53,171304.0,25.2892,25.2981,25.2538,25.2538,171304.0
2015-10-09 10:05:00,28.52,28.52,28.4,28.45,157845.0,25.245,25.245,25.1387,25.183,157845.0
2015-10-09 10:10:00,28.45,28.5,28.42,28.44,254195.0,25.183,25.2273,25.1564,25.1742,254195.0
2015-10-09 10:15:00,28.44,28.48,28.4,28.44,112155.0,25.1742,25.2096,25.1387,25.1742,112155.0
2015-10-09 10:20:00,28.44,28.45,28.38,28.38,66569.0,25.1742,25.183,25.121,25.121,66569.0
2015-10-09 10:25:00,28.38,28.43,28.37,28.42,177753.0,25.121,25.1653,25.1122,25.1564,177753.0
2015-10-09 10:30:00,28.4,28.41,28.36,28.38,70310.0,25.1387,25.1476,25.1033,25.121,70310.0
2015-10-09 10:35:00,28.38,28.45,28.38,28.43,45378.0,25.121,25.183,25.121,25.1653,45378.0
2015-10-09 10:40:00,28.44,28.46,28.41,28.44,49230.0,25.1742,25.1919,25.1476,25.1742,49230.0
2015-10-09 10:45:00,28.43,28.45,28.38,28.4,41414.0,25.1653,25.183,25.121,25.1387,41414.0
2015-10-09 10:50:00,28.38,28.39,28.34,28.38,39478.0,25.121,25.1299,25.0856,25.121,39478.0
2015-10-09 10:55:00,28.38,28.43,28.37,28.42,27741.0,25.121,25.1653,25.1122,25.1564,27741.0
2015-10-09 11:00:00,28.41,28.44,28.4,28.44,196535.0,25.1476,25.1742,25.1387,25.1742,196535.0
2015-10-09 11:05:00,28.44,28.46,28.4,28.42,47662.0,25.1742,25.1919,25.1387,25.1564,47662.0
2015-10-09 11:10:00,28.42,28.43,28.39,28.4,104548.0,25.1564,25.1653,25.1299,25.1387,104548.0
2015-10-09 11:15:00,28.4,28.42,28.36,28.37,52256.0,25.1387,25.1564,25.1033,25.1122,52256.0
2015-10-09 11:20:00,28.36,28.41,28.36,28.4,154567.0,25.1033,25.1476,25.1033,25.1387,154567.0
2015-10-09 11:25:00,28.4,28.44,28.37,28.43,62628.0,25.1387,25.1742,25.1122,25.1653,62628.0
2015-10-09 11:30:00,28.44,28.44,28.4,28.41,57570.0,25.1742,25.1742,25.1387,25.1476,57570.0
2015-10-09 11:35:00,28.42,28.43,28.39,28.43,51878.0,25.1564,25.1653,25.1299,25.1653,51878.0
2015-10-09 11:40:00,28.43,28.44,28.38,28.41,90597.0,25.1653,25.1742,25.121,25.1476,90597.0
2015-10-09 11:45:00,28.4,28.42,28.38,28.39,103491.0,25.1387,25.1564,25.121,25.1299,103491.0
2015-10-09 11:50:00,28.38,28.39,28.31,28.31,24470.0,25.121,25.1299,25.0591,25.0591,24470.0
2015-10-09 11:55:00,28.31,28.37,28.29,28.36,51953.0,25.0591,25.1122,25.0414,25.1033,51953.0
2015-10-09 12:00:00,28.35,28.42,28.35,28.36,67316.0,25.0945,25.1564,25.0945,25.1033,67316.0
2015-10-09 12:05:00,28.36,28.37,28.33,28.35,32393.0,25.1033,25.1122,25.0768,25.0945,32393.0
2015-10-09 12:10:00,28.35,28.35,28.26,28.28,33411.0,25.0945,25.0945,25.0148,25.0325,33411.0
2015-10-09 12:15:00,28.27,28.28,28.24,28.26,43748.0,25.0237,25.0325,24.9971,25.0148,43748.0
2015-10-09 12:20:00,28.27,28.28,28.22,28.25,36047.0,25.0237,25.0325,24.9794,25.006,36047.0
2015-10-09 12:25:00,28.25,28.31,28.24,28.29,54849.0,25.006,25.0591,24.9971,25.0414,54849.0
2015-10-09 12:30:00,28.3,28.31,28.22,28.22,174139.0,25.0502,25.0591,24.9794,24.9794,174139.0
2015-10-09 12:35:00,28.22,28.23,28.2,28.2,82586.0,24.9794,24.9883,24.9617,24.9617,82586.0
2015-10-09 12:40:00,28.2,28.21,28.13,28.16,35113.0,24.9617,24.9706,24.8997,24.9263,35113.0
2015-10-09 12:45:00,28.16,28.18,28.12,28.18,32679.0,24.9263,24.944,24.8909,24.944,32679.0
2015-10-09 12:50:00,28.17,28.21,28.17,28.18,59762.0,24.9352,24.9706,24.9352,24.944,59762.0
2015-10-09 12:55:00,28.19,28.21,28.16,28.16,23022.0,24.9529,24.9706,24.9263,24.9263,23022.0
2015-10-09 13:00:00,28.17,28.21,28.17,28.21,20170.0,24.9352,24.9706,24.9352,24.9706,20170.0
2015-10-09 13:05:00,28.2,28.2,28.14,28.14,34701.0,24.9617,24.9617,24.9086,24.9086,34701.0
2015-10-09 13:10:00,28.14,28.18,28.09,28.16,116183.0,24.9086,24.944,24.8643,24.9263,116183.0
2015-10-09 13:15:00,28.17,28.18,28.13,28.17,37603.0,24.9352,24.944,24.8997,24.9352,37603.0
2015-10-09 13:20:00,28.17,28.22,28.16,28.22,18804.0,24.9352,24.9794,24.9263,24.9794,18804.0
2015-10-09 13:25:00,28.21,28.23,28.19,28.21,49726.0,24.9706,24.9883,24.9529,24.9706,49726.0
2015-10-09 13:30:00,28.21,28.21,28.15,28.15,48648.0,24.9706,24.9706,24.9175,24.9175,48648.0
2015-10-09 13:35:00,28.15,28.2,28.13,28.2,27003.0,24.9175,24.9617,24.8997,24.9617,27003.0
2015-10-09 13:40:00,28.2,28.2,28.14,28.19,85302.0,24.9617,24.9617,24.9086,24.9529,85302.0
2015-10-09 13:45:00,28.19,28.22,28.19,28.2,18004.0,24.9529,24.9794,24.9529,24.9617,18004.0
2015-10-09 13:50:00,28.2,28.2,28.16,28.19,58150.0,24.9617,24.9617,24.9263,24.9529,58150.0
2015-10-09 13:55:00,28.18,28.23,28.17,28.22,75486.0,24.944,24.9883,24.9352,24.9794,75486.0
2015-10-09 14:00:00,28.22,28.23,28.19,28.19,39142.0,24.9794,24.9883,24.9529,24.9529,39142.0
2015-10-09 14:05:00,28.19,28.22,28.16,28.21,24218.0,24.9529,24.9794,24.9263,24.9706,24218.0
2015-10-09 14:10:00,28.22,28.25,28.21,28.23,45746.0,24.9794,25.006,24.9706,24.9883,45746.0
2015-10-09 14:15:00,28.23,28.24,28.19,28.21,33157.0,24.9883,24.9971,24.9529,24.9706,33157.0
2015-10-09 14:20:00,28.21,28.23,28.18,28.23,22401.0,24.9706,24.9883,24.944,24.9883,22401.0
2015-10-09 14:25:00,28.22,28.28,28.21,28.28,35005.0,24.9794,25.0325,24.9706,25.0325,35005.0
2015-10-09 14:30:00,28.27,28.28,28.21,28.24,44831.0,25.0237,25.0325,24.9706,24.9971,44831.0
2015-10-09 14:35:00,28.24,28.26,28.22,28.26,32791.0,24.9971,25.0148,24.9794,25.0148,32791.0
2015-10-09 14:40:00,28.26,28.28,28.24,28.25,38329.0,25.0148,25.0325,24.9971,25.006,38329.0
2015-10-09 14:45:00,28.25,28.27,28.24,28.25,45700.0,25.006,25.0237,24.9971,25.006,45700.0
2015-10-09 14:50:00,28.26,28.29,28.25,28.28,36534.0,25.0148,25.0414,25.006,25.0325,36534.0
2015-10-09 14:55:00,28.29,28.32,28.28,28.3,75302.0,25.0414,25.0679,25.0325,25.0502,75302.0
2015-10-09 15:00:00,28.31,28.31,28.27,28.29,46189.0,25.0591,25.0591,25.0237,25.0414,46189.0
2015-10-09 15:05:00,28.3,28.32,28.28,28.31,81090.0,25.0502,25.0679,25.0325,25.0591,81090.0
2015-10-09 15:10:00,28.32,28.32,28.3,28.32,70655.0,25.0679,25.0679,25.0502,25.0679,70655.0
2015-10-09 15:15:00,28.33,28.33,28.3,28.32,74993.0,25.0768,25.0768,25.0502,25.0679,74993.0
2015-10-09 15:20:00,28.32,28.33,28.31,28.32,110691.0,25.0679,25.0768,25.0591,25.0679,110691.0
2015-10-09 15:25:00,28.33,28.35,28.31,28.31,151128.0,25.0768,25.0945,25.0591,25.0591,151128.0
2015-10-09 15:30:00,28.3,28.36,28.3,28.32,148237.0,25.0502,25.1033,25.0502,25.0679,148237.0
2015-10-09 15:35:00,28.32,28.37,28.31,28.31,238219.0,25.0679,25.1122,25.0591,25.0591,238219.0
2015-10-09 15:40:00,28.32,28.33,28.29,28.33,147740.0,25.0679,25.0768,25.0414,25.0768,147740.0
2015-10-09 15:45:00,28.34,28.35,28.27,28.28,178662.0,25.0856,25.0945,25.0237,25.0325,178662.0
2015-10-09 15:50:00,28.28,28.29,28.25,28.27,306737.0,25.0325,25.0414,25.006,25.0237,306737.0
2015-10-09 15:55:00,28.26,28.26,28.22,28.23,669618.0,25.0148,25.0148,24.9794,24.9883,669618.0
2015-10-12 09:30:00,28.15,28.22,27.99,28.09,108094.0,24.9175,24.9794,24.7758,24.8643,108094.0
2015-10-12 09:35:00,28.09,28.14,28.02,28.13,99528.0,24.8643,24.9086,24.8024,24.8997,99528.0
2015-10-12 09:40:00,28.13,28.17,28.09,28.13,42985.0,24.8997,24.9352,24.8643,24.8997,42985.0
2015-10-12 09:45:00,28.14,28.2,28.1,28.12,64725.0,24.9086,24.9617,24.8732,24.8909,64725.0
2015-10-12 09:50:00,28.11,28.17,28.09,28.09,78458.0,24.882,24.9352,24.8643,24.8643,78458.0
2015-10-12 09:55:00,28.09,28.19,28.08,28.13,80131.0,24.8643,24.9529,24.8555,24.8997,80131.0
2015-10-12 10:00:00,28.13,28.18,28.08,28.18,60656.0,24.8997,24.944,24.8555,24.944,60656.0
2015-10-12 10:05:00,28.18,28.22,28.16,28.22,32710.0,24.944,24.9794,24.9263,24.9794,32710.0
2015-10-12 10:10:00,28.22,28.24,28.18,28.22,52635.0,24.9794,24.9971,24.944,24.9794,52635.0
2015-10-12 10:15:00,28.21,28.24,28.07,28.08,46427.0,24.9706,24.9971,24.8466,24.8555,46427.0
2015-10-12 10:20:00,28.08,28.09,28.01,28.03,46760.0,24.8555,24.8643,24.7935,24.8112,46760.0
2015-10-12 10:25:00,28.03,28.07,28.01,28.07,30565.0,24.8112,24.8466,24.7935,24.8466,30565.0
2015-10-12 10:30:00,28.07,28.09,28.04,28.08,45801.0,24.8466,24.8643,24.8201,24.8555,45801.0
2015-10-12 10:35:00,28.08,28.12,28.07,28.1,34005.0,24.8555,24.8909,24.8466,24.8732,34005.0
2015-10-12 10:40:00,28.1,28.11,28.04,28.1,31990.0,24.8732,24.882,24.8201,24.8732,31990.0
2015-10-12 10:45:00,28.09,28.09,28.03,28.07,37037.0,24.8643,24.8643,24.8112,24.8466,37037.0
2015-10-12 10:50:00,28.08,28.12,28.03,28.04,45512.0,24.8555,24.8909,24.8112,24.8201,45512.0
2015-10-12 10:55:00,28.05,28.07,28.02,28.03,27408.0,24.8289,24.8466,24.8024,24.8112,27408.0
2015-10-12 11:00:00,28.04,28.09,28.03,28.07,24507.0,24.8201,24.8643,24.8112,24.8466,24507.0
2015-10-12 11:05:00,28.07,28.13,28.07,28.13,46767.0,24.8466,24.8997,24.8466,24.8997,46767.0
2015-10-12 11:10:00,28.12,28.14,28.07,28.08,31845.0,24.8909,24.9086,24.8466,24.8555,31845.0
2015-10-12 11:15:00,28.08,28.09,28.03,28.05,72621.0,24.8555,24.8643,24.8112,24.8289,72621.0
2015-10-12 11:20:00,28.05,28.11,28.04,28.11,52019.0,24.8289,24.882,24.8201,24.882,52019.0
2015-10-12 11:25:00,28.11,28.15,28.1,28.14,44540.0,24.882,24.9175,24.8732,24.9086,44540.0
2015-10-12 11:30:00,28.13,28.17,28.12,28.12,38503.0,24.8997,24.9352,24.8909,24.8909,38503.0
2015-10-12 11:35:00,28.12,28.16,28.09,28.16,87515.0,24.8909,24.9263,24.8643,24.9263,87515.0
2015-10-12 11:40:00,28.15,28.22,28.11,28.2,114649.0,24.9175,24.9794,24.882,24.9617,114649.0
2015-10-12 11:45:00,28.2,28.23,28.18,28.2,70840.0,24.9617,24.9883,24.944,24.9617,70840.0
2015-10-12 11:50:00,28.2,28.22,28.18,28.19,58732.0,24.9617,24.9794,24.944,24.9529,58732.0
2015-10-12 11:55:00,28.19,28.2,28.16,28.19,64110.0,24.9529,24.9617,24.9263,24.9529,64110.0
2015-10-12 12:00:00,28.19,28.25,28.18,28.25,106847.0,24.9529,25.006,24.944,25.006,106847.0
2015-10-12 12:05:00,28.25,28.28,28.22,28.27,108944.0,25.006,25.0325,24.9794,25.0237,108944.0
2015-10-12 12:10:00,28.27,28.28,28.25,28.26,52858.0,25.0237,25.0325,25.006,25.0148,52858.0
2015-10-12 12:15:00,28.25,28.27,28.24,28.27,64844.0,25.006,25.0237,24.9971,25.0237,64844.0
2015-10-12 12:20:00,28.26,28.27,28.2,28.21,45525.0,25.0148,25.0237,24.9617,24.9706,45525.0
2015-10-12 12:25:00,28.21,28.21,28.16,28.2,33511.0,24.9706,24.9706,24.9263,24.9617,33511.0
2015-10-12 12:30:00,28.2,28.21,28.16,28.19,42354.0,24.9617,24.9706,24.9263,24.9529,42354.0
2015-10-12 12:35:00,28.18,28.19,28.16,28.18,17006.0,24.944,24.9529,24.9263,24.944,17006.0
2015-10-12 12:40:00,28.18,28.18,28.13,28.13,10485.0,24.944,24.944,24.8997,24.8997,10485.0
2015-10-12 12:45:00,28.14,28.2,28.13,28.2,71556.0,24.9086,24.9617,24.8997,24.9617,71556.0
2015-10-12 12:50:00,28.2,28.21,28.18,28.19,32163.0,24.9617,24.9706,24.944,24.9529,32163.0
2015-10-12 12:55:00,28.19,28.22,28.18,28.22,39113.0,24.9529,24.9794,24.944,24.9794,39113.0
2015-10-12 13:00:00,28.21,28.23,28.18,28.2,35276.0,24.9706,24.9883,24.944,24.9617,35276.0
2015-10-12 13:05:00,28.2,28.22,28.15,28.17,30209.0,24.9617,24.9794,24.9175,24.9352,30209.0
2015-10-12 13:10:00,28.17,28.19,28.14,28.16,20881.0,24.9352,24.9529,24.9086,24.9263,20881.0
2015-10-12 13:15:00,28.16,28.17,28.15,28.16,9651.0,24.9263,24.9352,24.9175,24.9263,9651.0
2015-10-12 13:20:00,28.17,28.21,28.16,28.19,23304.0,24.9352,24.9706,24.9263,24.9529,23304.0
2015-10-12 13:25:00,28.2,28.22,28.18,28.2,90482.0,24.9617,24.9794,24.944,24.9617,90482.0
2015-10-12 13:30:00,28.2,28.23,28.2,28.22,148752.0,24.9617,24.9883,24.9617,24.9794,148752.0
2015-10-12 13:35:00,28.22,28.24,28.22,28.24,47050.0,24.9794,24.9971,24.9794,24.9971,47050.0
2015-10-12 13:40:00,28.24,28.25,28.22,28.23,23196.0,24.9971,25.006,24.9794,24.9883,23196.0
2015-10-12 13:45:00,28.21,28.23,28.19,28.23,31445.0,24.9706,24.9883,24.9529,24.9883,31445.0
2015-10-12 13:50:00,28.23,28.23,28.19,28.23,97374.0,24.9883,24.9883,24.9529,24.9883,97374.0
2015-10-12 13:55:00,28.23,28.23,28.22,28.23,7654.0,24.9883,24.9883,24.9794,24.9883,7654.0
2015-10-12 14:00:00,28.22,28.23,28.21,28.21,38792.0,24.9794,24.9883,24.9706,24.9706,38792.0
2015-10-12 14:05:00,28.22,28.25,28.21,28.25,39513.0,24.9794,25.006,24.9706,25.006,39513.0
2015-10-12 14:10:00,28.24,28.25,28.22,28.23,73746.0,24.9971,25.006,24.9794,24.9883,73746.0
2015-10-12 14:15:00,28.24,28.26,28.21,28.24,50971.0,24.9971,25.0148,24.9706,24.9971,50971.0
2015-10-12 14:20:00,28.24,28.26,28.23,28.25,44018.0,24.9971,25.0148,24.9883,25.006,44018.0
2015-10-12 14:25:00,28.25,28.26,28.22,28.22,23183.0,25.006,25.0148,24.9794,24.9794,23183.0
2015-10-12 14:30:00,28.22,28.24,28.21,28.23,70780.0,24.9794,24.9971,24.9706,24.9883,70780.0
2015-10-12 14:35:00,28.22,28.24,28.21,28.22,135715.0,24.9794,24.9971,24.9706,24.9794,135715.0
2015-10-12 14:40:00,28.23,28.24,28.22,28.23,70587.0,24.9883,24.9971,24.9794,24.9883,70587.0
2015-10-12 14:45:00,28.23,28.26,28.22,28.25,45048.0,24.9883,25.0148,24.9794,25.006,45048.0
2015-10-12 14:50:00,28.25,28.28,28.24,28.28,17951.0,25.006,25.0325,24.9971,25.0325,17951.0
2015-10-12 14:55:00,28.27,28.28,28.24,28.24,30073.0,25.0237,25.0325,24.9971,24.9971,30073.0
2015-10-12 15:00:00,28.25,28.27,28.24,28.26,28968.0,25.006,25.0237,24.9971,25.0148,28968.0
2015-10-12 15:05:00,28.25,28.28,28.25,28.27,42384.0,25.006,25.0325,25.006,25.0237,42384.0
2015-10-12 15:10:00,28.27,28.3,28.26,28.28,103623.0,25.0237,25.0502,25.0148,25.0325,103623.0
2015-10-12 15:15:00,28.27,28.3,28.27,28.29,82420.0,25.0237,25.0502,25.0237,25.0414,82420.0
2015-10-12 15:20:00,28.29,28.3,28.27,28.3,33802.0,25.0414,25.0502,25.0237,25.0502,33802.0
2015-10-12 15:25:00,28.29,28.3,28.28,28.3,37605.0,25.0414,25.0502,25.0325,25.0502,37605.0
2015-10-12 15:30:00,28.3,28.31,28.29,28.31,35329.0,25.0502,25.0591,25.0414,25.0591,35329.0
2015-10-12 15:35:00,28.31,28.34,28.3,28.33,106443.0,25.0591,25.0856,25.0502,25.0768,106443.0
2015-10-12 15:40:00,28.34,28.37,28.34,28.36,158232.0,25.0856,25.1122,25.0856,25.1033,158232.0
2015-10-12 15:45:00,28.36,28.38,28.35,28.36,221439.0,25.1033,25.121,25.0945,25.1033,221439.0
2015-10-12 15:50:00,28.36,28.38,28.35,28.37,204923.0,25.1033,25.121,25.0945,25.1122,204923.0
2015-10-12 15:55:00,28.37,28.4,28.36,28.39,353494.0,25.1122,25.1387,25.1033,25.1299,353494.0
2015-10-13 09:30:00,28.12,28.29,28.06,28.29,157525.0,24.8909,25.0414,24.8378,25.0414,157525.0
2015-10-13 09:35:00,28.29,28.37,28.21,28.35,147051.0,25.0414,25.1122,24.9706,25.0945,147051.0
2015-10-13 09:40:00,28.36,28.42,28.29,28.41,91183.0,25.1033,25.1564,25.0414,25.1476,91183.0
2015-10-13 09:45:00,28.42,28.44,28.38,28.42,91178.0,25.1564,25.1742,25.121,25.1564,91178.0
2015-10-13 09:50:00,28.42,28.45,28.37,28.38,78485.0,25.1564,25.183,25.1122,25.121,78485.0
2015-10-13 09:55:00,28.37,28.38,28.32,28.36,87569.0,25.1122,25.121,25.0679,25.1033,87569.0
2015-10-13 10:00:00,28.36,28.49,28.36,28.49,104707.0,25.1033,25.2184,25.1033,25.2184,104707.0
2015-10-13 10:05:00,28.5,28.51,28.43,28.45,66465.0,25.2273,25.2361,25.1653,25.183,66465.0
2015-10-13 10:10:00,28.45,28.47,28.4,28.41,69038.0,25.183,25.2007,25.1387,25.1476,69038.0
2015-10-13 10:15:00,28.4,28.45,28.35,28.44,78932.0,25.1387,25.183,25.0945,25.1742,78932.0
2015-10-13 10:20:00,28.44,28.46,28.38,28.38,40466.0,25.1742,25.1919,25.121,25.121,40466.0
2015-10-13 10:25:00,28.38,28.47,28.38,28.47,47825.0,25.121,25.2007,25.121,25.2007,47825.0
2015-10-13 10:30:00,28.48,28.53,28.48,28.53,41989.0,25.2096,25.2538,25.2096,25.2538,41989.0
2015-10-13 10:35:00,28.53,28.54,28.48,28.49,45361.0,25.2538,25.2627,25.2096,25.2184,45361.0
2015-10-13 10:40:00,28.48,28.5,28.46,28.5,24310.0,25.2096,25.2273,25.1919,25.2273,24310.0
2015-10-13 10:45:00,28.5,28.51,28.45,28.45,28353.0,25.2273,25.2361,25.183,25.183,28353.0
2015-10-13 10:50:00,28.45,28.48,28.42,28.45,31322.0,25.183,25.2096,25.1564,25.183,31322.0
2015-10-13 10:55:00,28.45,28.49,28.45,28.46,34301.0,25.183,25.2184,25.183,25.1919,34301.0
2015-10-13 11:00:00,28.46,28.46,28.41,28.42,46089.0,25.1919,25.1919,25.1476,25.1564,46089.0
2015-10-13 11:05:00,28.43,28.47,28.42,28.45,20813.0,25.1653,25.2007,25.1564,25.183,20813.0
2015-10-13 11:10:00,28.46,28.48,28.44,28.44,36270.0,25.1919,25.2096,25.1742,25.1742,36270.0
2015-10-13 11:15:00,28.44,28.44,28.37,28.38,43080.0,25.1742,25.1742,25.1122,25.121,43080.0
2015-10-13 11:20:00,28.38,28.4,28.37,28.37,25834.0,25.121,25.1387,25.1122,25.1122,25834.0
2015-10-13 11:25:00,28.37,28.38,28.34,28.34,17411.0,25.1122,25.121,25.0856,25.0856,17411.0
2015-10-13 11:30:00,28.35,28.36,28.33,28.35,10299.0,25.0945,25.1033,25.0768,25.0945,10299.0
2015-10-13 11:35:00,28.34,28.41,28.33,28.41,47712.0,25.0856,25.1476,25.0768,25.1476,47712.0
2015-10-13 11:40:00,28.41,28.42,28.37,28.39,52602.0,25.1476,25.1564,25.1122,25.1299,52602.0
2015-10-13 11:45:00,28.39,28.42,28.39,28.41,37148.0,25.1299,25.1564,25.1299,25.1476,37148.0
2015-10-13 11:50:00,28.41,28.41,28.36,28.39,35509.0,25.1476,25.1476,25.1033,25.1299,35509.0
2015-10-13 11:55:00,28.38,28.39,28.37,28.37,10136.0,25.121,25.1299,25.1122,25.1122,10136.0
2015-10-13 12:00:00,28.37,28.4,28.35,28.37,93611.0,25.1122,25.1387,25.0945,25.1122,93611.0
2015-10-13 12:05:00,28.38,28.38,28.33,28.36,47170.0,25.121,25.121,25.0768,25.1033,47170.0
2015-10-13 12:10:00,28.36,28.37,28.32,28.34,28685.0,25.1033,25.1122,25.0679,25.0856,28685.0
2015-10-13 12:15:00,28.33,28.34,28.28,28.29,107062.0,25.0768,25.0856,25.0325,25.0414,107062.0
2015-10-13 12:20:00,28.29,28.3,28.27,28.29,17840.0,25.0414,25.0502,25.0237,25.0414,17840.0
2015-10-13 12:25:00,28.29,28.31,28.27,28.27,22035.0,25.0414,25.0591,25.0237,25.0237,22035.0
2015-10-13 12:30:00,28.27,28.28,28.26,28.27,16144.0,25.0237,25.0325,25.0148,25.0237,16144.0
2015-10-13 12:35:00,28.28,28.28,28.22,28.24,42550.0,25.0325,25.0325,24.9794,24.9971,42550.0
2015-10-13 12:40:00,28.24,28.25,28.23,28.23,21679.0,24.9971,25.006,24.9883,24.9883,21679.0
2015-10-13 12:45:00,28.23,28.23,28.17,28.17,54136.0,24.9883,24.9883,24.9352,24.9352,54136.0
2015-10-13 12:50:00,28.18,28.19,28.16,28.18,22903.0,24.944,24.9529,24.9263,24.944,22903.0
2015-10-13 12:55:00,28.19,28.19,28.15,28.15,19451.0,24.9529,24.9529,24.9175,24.9175,19451.0
2015-10-13 13:00:00,28.15,28.19,28.14,28.19,29610.0,24.9175,24.9529,24.9086,24.9529,29610.0
2015-10-13 13:05:00,28.19,28.19,28.13,28.13,25281.0,24.9529,24.9529,24.8997,24.8997,25281.0
2015-10-13 13:10:00,28.13,28.13,28.11,28.13,22771.0,24.8997,24.8997,24.882,24.8997,22771.0
2015-10-13 13:15:00,28.14,28.18,28.13,28.18,33672.0,24.9086,24.944,24.8997,24.944,33672.0
2015-10-13 13:20:00,28.18,28.18,28.15,28.15,20033.0,24.944,24.944,24.9175,24.9175,20033.0
2015-10-13 13:25:00,28.15,28.16,28.12,28.15,54582.0,24.9175,24.9263,24.8909,24.9175,54582.0
2015-10-13 13:30:00,28.15,28.16,28.14,28.14,34109.0,24.9175,24.9263,24.9086,24.9086,34109.0
2015-10-13 13:35:00,28.14,28.15,28.11,28.12,47530.0,24.9086,24.9175,24.882,24.8909,47530.0
2015-10-13 13:40:00,28.12,28.14,28.11,28.11,19409.0,24.8909,24.9086,24.882,24.882,19409.0
2015-10-13 13:45:00,28.1,28.14,28.1,28.13,20000.0,24.8732,24.9086,24.8732,24.8997,20000.0
2015-10-13 13:50:00,28.14,28.16,28.13,28.16,27922.0,24.9086,24.9263,24.8997,24.9263,27922.0
2015-10-13 13:55:00,28.16,28.17,28.11,28.12,19779.0,24.9263,24.9352,24.882,24.8909,19779.0
2015-10-13 14:00:00,28.12,28.15,28.09,28.13,70026.0,24.8909,24.9175,24.8643,24.8997,70026.0
2015-10-13 14:05:00,28.14,28.14,28.1,28.1,38849.0,24.9086,24.9086,24.8732,24.8732,38849.0
2015-10-13 14:10:00,28.1,28.13,28.09,28.12,34535.0,24.8732,24.8997,24.8643,24.8909,34535.0
2015-10-13 14:15:00,28.13,28.14,28.12,28.12,21635.0,24.8997,24.9086,24.8909,24.8909,21635.0
2015-10-13 14:20:00,28.13,28.13,28.11,28.11,26970.0,24.8997,24.8997,24.882,24.882,26970.0
2015-10-13 14:25:00,28.11,28.12,28.09,28.11,28069.0,24.882,24.8909,24.8643,24.882,28069.0
2015-10-13 14:30:00,28.11,28.11,28.08,28.1,47231.0,24.882,24.882,24.8555,24.8732,47231.0
2015-10-13 14:35:00,28.1,28.13,28.1,28.11,34238.0,24.8732,24.8997,24.8732,24.882,34238.0
2015-10-13 14:40:00,28.11,28.12,28.09,28.1,35840.0,24.882,24.8909,24.8643,24.8732,35840.0
2015-10-13 14:45:00,28.11,28.17,28.1,28.16,58534.0,24.882,24.9352,24.8732,24.9263,58534.0
2015-10-13 14:50:00,28.17,28.17,28.14,28.16,58897.0,24.9352,24.9352,24.9086,24.9263,58897.0
2015-10-13 14:55:00,28.16,28.19,28.16,28.18,24263.0,24.9263,24.9529,24.9263,24.944,24263.0
2015-10-13 15:00:00,28.19,28.19,28.16,28.16,54483.0,24.9529,24.9529,24.9263,24.9263,54483.0
2015-10-13 15:05:00,28.16,28.17,28.14,28.16,65879.0,24.9263,24.9352,24.9086,24.9263,65879.0
2015-10-13 15:10:00,28.16,28.17,28.14,28.16,88427.0,24.9263,24.9352,24.9086,24.9263,88427.0
2015-10-13 15:15:00,28.16,28.16,28.13,28.13,94287.0,24.9263,24.9263,24.8997,24.8997,94287.0
2015-10-13 15:20:00,28.14,28.15,28.12,28.13,233698.0,24.9086,24.9175,24.8909,24.8997,233698.0
2015-10-13 15:25:00,28.14,28.17,28.11,28.15,121592.0,24.9086,24.9352,24.882,24.9175,121592.0
2015-10-13 15:30:00,28.15,28.17,28.11,28.11,66507.0,24.9175,24.9352,24.882,24.882,66507.0
2015-10-13 15:35:00,28.11,28.11,28.07,28.08,121721.0,24.882,24.882,24.8466,24.8555,121721.0
2015-10-13 15:40:00,28.08,28.13,28.06,28.12,234170.0,24.8555,24.8997,24.8378,24.8909,234170.0
2015-10-13 15:45:00,28.12,28.12,28.08,28.08,86921.0,24.8909,24.8909,24.8555,24.8555,86921.0
2015-10-13 15:50:00,28.08,28.12,28.08,28.1,170363.0,24.8555,24.8909,24.8555,24.8732,170363.0
2015-10-13 15:55:00,28.1,28.12,28.08,28.1,363436.0,24.8732,24.8909,24.8555,24.8732,363436.0
2015-10-14 09:30:00,27.98,27.98,27.66,27.71,156717.0,24.767,24.767,24.4837,24.528,156717.0
2015-10-14 09:35:00,27.71,27.72,27.58,27.7,106741.0,24.528,24.5368,24.4129,24.5191,106741.0
2015-10-14 09:40:00,27.71,27.84,27.68,27.82,118537.0,24.528,24.6431,24.5014,24.6253,118537.0
2015-10-14 09:45:00,27.83,27.92,27.83,27.92,73506.0,24.6342,24.7139,24.6342,24.7139,73506.0
2015-10-14 09:50:00,27.92,27.98,27.89,27.98,101292.0,24.7139,24.767,24.6873,24.767,101292.0
2015-10-14 09:55:00,27.97,28.04,27.95,27.97,171004.0,24.7581,24.8201,24.7404,24.7581,171004.0
2015-10-14 10:00:00,27.96,27.98,27.89,27.97,98382.0,24.7493,24.767,24.6873,24.7581,98382.0
2015-10-14 10:05:00,27.97,28.01,27.9,27.91,275203.0,24.7581,24.7935,24.6962,24.705,275203.0
2015-10-14 10:10:00,27.91,27.97,27.88,27.88,110330.0,24.705,24.7581,24.6785,24.6785,110330.0
2015-10-14 10:15:00,27.88,27.88,27.78,27.79,68289.0,24.6785,24.6785,24.5899,24.5988,68289.0
2015-10-14 10:20:00,27.79,27.8,27.73,27.74,56595.0,24.5988,24.6076,24.5457,24.5545,56595.0
2015-10-14 10:25:00,27.73,27.77,27.7,27.73,144754.0,24.5457,24.5811,24.5191,24.5457,144754.0
2015-10-14 10:30:00,27.73,27.75,27.69,27.71,105864.0,24.5457,24.5634,24.5103,24.528,105864.0
2015-10-14 10:35:00,27.71,27.72,27.64,27.66,143449.0,24.528,24.5368,24.466,24.4837,143449.0
2015-10-14 10:40:00,27.66,27.69,27.64,27.64,188199.0,24.4837,24.5103,24.466,24.466,188199.0
2015-10-14 10:45:00,27.63,27.63,27.57,27.62,92431.0,24.4572,24.4572,24.4041,24.4483,92431.0
2015-10-14 10:50:00,27.62,27.66,27.6,27.6,126269.0,24.4483,24.4837,24.4306,24.4306,126269.0
2015-10-14 10:55:00,27.6,27.65,27.59,27.59,51452.0,24.4306,24.4749,24.4218,24.4218,51452.0
2015-10-14 11:00:00,27.59,27.67,27.56,27.66,102874.0,24.4218,24.4926,24.3952,24.4837,102874.0
2015-10-14 11:05:00,27.66,27.67,27.63,27.65,122580.0,24.4837,24.4926,24.4572,24.4749,122580.0
2015-10-14 11:10:00,27.66,27.66,27.59,27.59,97539.0,24.4837,24.4837,24.4218,24.4218,97539.0
2015-10-14 11:15:00,27.6,27.63,27.58,27.59,27771.0,24.4306,24.4572,24.4129,24.4218,27771.0
2015-10-14 11:20:00,27.58,27.59,27.55,27.56,35944.0,24.4129,24.4218,24.3864,24.3952,35944.0
2015-10-14 11:25:00,27.57,27.7,27.56,27.7,75659.0,24.4041,24.5191,24.3952,24.5191,75659.0
2015-10-14 11:30:00,27.7,27.74,27.68,27.71,111348.0,24.5191,24.5545,24.5014,24.528,111348.0
2015-10-14 11:35:00,27.72,27.86,27.71,27.86,88295.0,24.5368,24.6608,24.528,24.6608,88295.0
2015-10-14 11:40:00,27.85,27.86,27.81,27.81,80725.0,24.6519,24.6608,24.6165,24.6165,80725.0
2015-10-14 11:45:00,27.81,27.82,27.71,27.71,161145.0,24.6165,24.6253,24.528,24.528,161145.0
2015-10-14 11:50:00,27.71,27.79,27.71,27.77,48562.0,24.528,24.5988,24.528,24.5811,48562.0
2015-10-14 11:55:00,27.77,27.8,27.75,27.8,40434.0,24.5811,24.6076,24.5634,24.6076,40434.0
2015-10-14 12:00:00,27.8,27.83,27.78,27.78,71686.0,24.6076,24.6342,24.5899,24.5899,71686.0
2015-10-14 12:05:00,27.79,27.79,27.72,27.72,49412.0,24.5988,24.5988,24.5368,24.5368,49412.0
2015-10-14 12:10:00,27.72,27.72,27.64,27.64,67518.0,24.5368,24.5368,24.466,24.466,67518.0
2015-10-14 12:15:00,27.64,27.66,27.6,27.63,116298.0,24.466,24.4837,24.4306,24.4572,116298.0
2015-10-14 12:20:00,27.63,27.63,27.59,27.61,167556.0,24.4572,24.4572,24.4218,24.4395,167556.0
2015-10-14 12:25:00,27.62,27.67,27.62,27.67,56813.0,24.4483,24.4926,24.4483,24.4926,56813.0
2015-10-14 12:30:00,27.66,27.78,27.65,27.76,77804.0,24.4837,24.5899,24.4749,24.5722,77804.0
2015-10-14 12:35:00,27.76,27.81,27.76,27.8,87481.0,24.5722,24.6165,24.5722,24.6076,87481.0
2015-10-14 12:40:00,27.8,27.81,27.76,27.77,152855.0,24.6076,24.6165,24.5722,24.5811,152855.0
2015-10-14 12:45:00,27.77,27.89,27.76,27.86,134271.0,24.5811,24.6873,24.5722,24.6608,134271.0
2015-10-14 12:50:00,27.86,27.94,27.85,27.91,69822.0,24.6608,24.7316,24.6519,24.705,69822.0
2015-10-14 12:55:00,27.91,27.93,27.81,27.81,76247.0,24.705,24.7227,24.6165,24.6165,76247.0
2015-10-14 13:00:00,27.82,27.86,27.81,27.85,125019.0,24.6253,24.6608,24.6165,24.6519,125019.0
2015-10-14 13:05:00,27.84,27.85,27.81,27.83,120734.0,24.6431,24.6519,24.6165,24.6342,120734.0
2015-10-14 13:10:00,27.84,27.92,27.83,27.92,155877.0,24.6431,24.7139,24.6342,24.7139,155877.0
2015-10-14 13:15:00,27.92,27.94,27.86,27.89,62115.0,24.7139,24.7316,24.6608,24.6873,62115.0
2015-10-14 13:20:00,27.88,27.9,27.83,27.86,83619.0,24.6785,24.6962,24.6342,24.6608,83619.0
2015-10-14 13:25:00,27.86,27.86,27.81,27.83,26114.0,24.6608,24.6608,24.6165,24.6342,26114.0
2015-10-14 13:30:00,27.83,27.85,27.79,27.85,151490.0,24.6342,24.6519,24.5988,24.6519,151490.0
2015-10-14 13:35:00,27.85,27.87,27.78,27.79,97964.0,24.6519,24.6696,24.5899,24.5988,97964.0
2015-10-14 13:40:00,27.79,27.79,27.66,27.67,263769.0,24.5988,24.5988,24.4837,24.4926,263769.0
2015-10-14 13:45:00,27.67,27.71,27.67,27.71,143987.0,24.4926,24.528,24.4926,24.528,143987.0
2015-10-14 13:50:00,27.7,27.71,27.67,27.7,64567.0,24.5191,24.528,24.4926,24.5191,64567.0
2015-10-14 13:55:00,27.7,27.71,27.68,27.69,66217.0,24.5191,24.528,24.5014,24.5103,66217.0
2015-10-14 14:00:00,27.69,27.79,27.69,27.73,76297.0,24.5103,24.5988,24.5103,24.5457,76297.0
2015-10-14 14:05:00,27.73,27.78,27.73,27.77,159273.0,24.5457,24.5899,24.5457,24.5811,159273.0
2015-10-14 14:10:00,27.77,27.81,27.75,27.81,111464.0,24.5811,24.6165,24.5634,24.6165,111464.0
2015-10-14 14:15:00,27.81,27.82,27.74,27.75,57022.0,24.6165,24.6253,24.5545,24.5634,57022.0
2015-10-14 14:20:00,27.75,27.79,27.75,27.75,30728.0,24.5634,24.5988,24.5634,24.5634,30728.0
2015-10-14 14:25:00,27.75,27.77,27.71,27.74,119585.0,24.5634,24.5811,24.528,24.5545,119585.0
2015-10-14 14:30:00,27.74,27.74,27.66,27.67,169945.0,24.5545,24.5545,24.4837,24.4926,169945.0
2015-10-14 14:35:00,27.67,27.69,27.64,27.66,117648.0,24.4926,24.5103,24.466,24.4837,117648.0
2015-10-14 14:40:00,27.66,27.68,27.56,27.58,151112.0,24.4837,24.5014,24.3952,24.4129,151112.0
2015-10-14 14:45:00,27.57,27.6,27.56,27.57,57340.0,24.4041,24.4306,24.3952,24.4041,57340.0
2015-10-14 14:50:00,27.57,27.57,27.51,27.53,121223.0,24.4041,24.4041,24.3509,24.3686,121223.0
2015-10-14 14:55:00,27.54,27.57,27.53,27.56,61655.0,24.3775,24.4041,24.3686,24.3952,61655.0
2015-10-14 15:00:00,27.56,27.65,27.56,27.63,66802.0,24.3952,24.4749,24.3952,24.4572,66802.0
2015-10-14 15:05:00,27.64,27.64,27.59,27.6,89502.0,24.466,24.466,24.4218,24.4306,89502.0
2015-10-14 15:10:00,27.6,27.69,27.59,27.65,113327.0,24.4306,24.5103,24.4218,24.4749,113327.0
2015-10-14 15:15:00,27.66,27.67,27.61,27.61,91552.0,24.4837,24.4926,24.4395,24.4395,91552.0
2015-10-14 15:20:00,27.61,27.66,27.59,27.66,76291.0,24.4395,24.4837,24.4218,24.4837,76291.0
2015-10-14 15:25:00,27.66,27.67,27.62,27.64,144779.0,24.4837,24.4926,24.4483,24.466,144779.0
2015-10-14 15:30:00,27.65,27.71,27.65,27.68,188019.0,24.4749,24.528,24.4749,24.5014,188019.0
2015-10-14 15:35:00,27.68,27.71,27.67,27.7,166476.0,24.5014,24.528,24.4926,24.5191,166476.0
2015-10-14 15:40:00,27.7,27.74,27.67,27.7,139888.0,24.5191,24.5545,24.4926,24.5191,139888.0
2015-10-14 15:45:00,27.69,27.7,27.64,27.68,155338.0,24.5103,24.5191,24.466,24.5014,155338.0
2015-10-14 15:50:00,27.68,27.73,27.67,27.71,454602.0,24.5014,24.5457,24.4926,24.528,454602.0
2015-10-14 15:55:00,27.7,27.84,27.69,27.77,1078616.0,24.5191,24.6431,24.5103,24.5811,1078616.0
2015-10-15 09:30:00,27.82,28.25,27.81,27.93,180255.0,24.6253,25.006,24.6165,24.7227,180255.0
2015-10-15 09:35:00,27.94,27.95,27.73,27.88,162151.0,24.7316,24.7404,24.5457,24.6785,162151.0
2015-10-15 09:40:00,27.89,28.25,27.89,28.1,238924.0,24.6873,25.006,24.6873,24.8732,238924.0
2015-10-15 09:45:00,28.11,28.19,28.06,28.09,126859.0,24.882,24.9529,24.8378,24.8643,126859.0
2015-10-15 09:50:00,28.08,28.14,28.0,28.04,87059.0,24.8555,24.9086,24.7847,24.8201,87059.0
2015-10-15 09:55:00,28.04,28.16,28.02,28.16,46204.0,24.8201,24.9263,24.8024,24.9263,46204.0
2015-10-15 10:00:00,28.15,28.2,28.1,28.15,161867.0,24.9175,24.9617,24.8732,24.9175,161867.0
2015-10-15 10:05:00,28.15,28.16,28.08,28.12,77210.0,24.9175,24.9263,24.8555,24.8909,77210.0
2015-10-15 10:10:00,28.12,28.2,28.11,28.19,79031.0,24.8909,24.9617,24.882,24.9529,79031.0
2015-10-15 10:15:00,28.2,28.28,28.18,28.28,82498.0,24.9617,25.0325,24.944,25.0325,82498.0
2015-10-15 10:20:00,28.28,28.34,28.24,28.25,252148.0,25.0325,25.0856,24.9971,25.006,252148.0
2015-10-15 10:25:00,28.24,28.24,28.13,28.14,72046.0,24.9971,24.9971,24.8997,24.9086,72046.0
2015-10-15 10:30:00,28.13,28.19,28.12,28.19,43353.0,24.8997,24.9529,24.8909,24.9529,43353.0
2015-10-15 10:35:00,28.18,28.26,28.17,28.25,64677.0,24.944,25.0148,24.9352,25.006,64677.0
2015-10-15 10:40:00,28.25,28.32,28.23,28.31,110680.0,25.006,25.0679,24.9883,25.0591,110680.0
2015-10-15 10:45:00,28.32,28.43,28.32,28.4,115923.0,25.0679,25.1653,25.0679,25.1387,115923.0
2015-10-15 10:50:00,28.41,28.41,28.34,28.37,47802.0,25.1476,25.1476,25.0856,25.1122,47802.0
2015-10-15 10:55:00,28.37,28.41,28.37,28.37,30671.0,25.1122,25.1476,25.1122,25.1122,30671.0
2015-10-15 11:00:00,28.37,28.39,28.33,28.37,90663.0,25.1122,25.1299,25.0768,25.1122,90663.0
2015-10-15 11:05:00,28.37,28.38,28.33,28.33,36522.0,25.1122,25.121,25.0768,25.0768,36522.0
2015-10-15 11:10:00,28.33,28.36,28.24,28.24,24423.0,25.0768,25.1033,24.9971,24.9971,24423.0
2015-10-15 11:15:00,28.24,28.26,28.22,28.25,31542.0,24.9971,25.0148,24.9794,25.006,31542.0
2015-10-15 11:20:00,28.24,28.29,28.24,28.27,75873.0,24.9971,25.0414,24.9971,25.0237,75873.0
2015-10-15 11:25:00,28.26,28.27,28.23,28.25,37457.0,25.0148,25.0237,24.9883,25.006,37457.0
2015-10-15 11:30:00,28.25,28.26,28.16,28.17,42192.0,25.006,25.0148,24.9263,24.9352,42192.0
2015-10-15 11:35:00,28.17,28.21,28.13,28.14,33521.0,24.9352,24.9706,24.8997,24.9086,33521.0
2015-10-15 11:40:00,28.13,28.15,28.08,28.08,59476.0,24.8997,24.9175,24.8555,24.8555,59476.0
2015-10-15 11:45:00,28.08,28.09,28.03,28.04,45161.0,24.8555,24.8643,24.8112,24.8201,45161.0
2015-10-15 11:50:00,28.04,28.06,28.03,28.04,41085.0,24.8201,24.8378,24.8112,24.8201,41085.0
2015-10-15 11:55:00,28.04,28.06,28.02,28.05,115963.0,24.8201,24.8378,24.8024,24.8289,115963.0
2015-10-15 12:00:00,28.05,28.09,28.04,28.08,86590.0,24.8289,24.8643,24.8201,24.8555,86590.0
2015-10-15 12:05:00,28.09,28.09,28.05,28.09,52386.0,24.8643,24.8643,24.8289,24.8643,52386.0
2015-10-15 12:10:00,28.09,28.19,28.07,28.16,57710.0,24.8643,24.9529,24.8466,24.9263,57710.0
2015-10-15 12:15:00,28.16,28.2,28.16,28.2,39722.0,24.9263,24.9617,24.9263,24.9617,39722.0
2015-10-15 12:20:00,28.2,28.25,28.17,28.22,35184.0,24.9617,25.006,24.9352,24.9794,35184.0
2015-10-15 12:25:00,28.22,28.23,28.19,28.22,18831.0,24.9794,24.9883,24.9529,24.9794,18831.0
2015-10-15 12:30:00,28.22,28.22,28.16,28.17,32706.0,24.9794,24.9794,24.9263,24.9352,32706.0
2015-10-15 12:35:00,28.17,28.17,28.15,28.17,20747.0,24.9352,24.9352,24.9175,24.9352,20747.0
2015-10-15 12:40:00,28.17,28.2,28.13,28.2,38876.0,24.9352,24.9617,24.8997,24.9617,38876.0
2015-10-15 12:45:00,28.2,28.24,28.2,28.22,38271.0,24.9617,24.9971,24.9617,24.9794,38271.0
2015-10-15 12:50:00,28.23,28.28,28.22,28.27,73710.0,24.9883,25.0325,24.9794,25.0237,73710.0
2015-10-15 12:55:00,28.28,28.29,28.26,28.27,17717.0,25.0325,25.0414,25.0148,25.0237,17717.0
2015-10-15 13:00:00,28.28,28.28,28.21,28.23,30591.0,25.0325,25.0325,24.9706,24.9883,30591.0
2015-10-15 13:05:00,28.23,28.32,28.23,28.27,48379.0,24.9883,25.0679,24.9883,25.0237,48379.0
2015-10-15 13:10:00,28.27,28.3,28.25,28.27,32023.0,25.0237,25.0502,25.006,25.0237,32023.0
2015-10-15 13:15:00,28.26,28.31,28.24,28.3,98498.0,25.0148,25.0591,24.9971,25.0502,98498.0
2015-10-15 13:20:00,28.29,28.31,28.28,28.3,14037.0,25.0414,25.0591,25.0325,25.0502,14037.0
2015-10-15 13:25:00,28.3,28.36,28.3,28.34,31972.0,25.0502,25.1033,25.0502,25.0856,31972.0
2015-10-15 13:30:00,28.35,28.38,28.34,28.37,50262.0,25.0945,25.121,25.0856,25.1122,50262.0
2015-10-15 13:35:00,28.37,28.43,28.37,28.39,119200.0,25.1122,25.1653,25.1122,25.1299,119200.0
2015-10-15 13:40:00,28.39,28.41,28.37,28.39,48687.0,25.1299,25.1476,25.1122,25.1299,48687.0
2015-10-15 13:45:00,28.39,28.41,28.37,28.39,39381.0,25.1299,25.1476,25.1122,25.1299,39381.0
2015-10-15 13:50:00,28.4,28.44,28.4,28.42,52944.0,25.1387,25.1742,25.1387,25.1564,52944.0
2015-10-15 13:55:00,28.42,28.48,28.41,28.42,65965.0,25.1564,25.2096,25.1476,25.1564,65965.0
2015-10-15 14:00:00,28.43,28.48,28.43,28.47,76615.0,25.1653,25.2096,25.1653,25.2007,76615.0
2015-10-15 14:05:00,28.47,28.5,28.46,28.48,98246.0,25.2007,25.2273,25.1919,25.2096,98246.0
2015-10-15 14:10:00,28.48,28.53,28.47,28.51,59258.0,25.2096,25.2538,25.2007,25.2361,59258.0
2015-10-15 14:15:00,28.5,28.54,28.5,28.54,66705.0,25.2273,25.2627,25.2273,25.2627,66705.0
2015-10-15 14:20:00,28.53,28.55,28.5,28.52,84915.0,25.2538,25.2715,25.2273,25.245,84915.0
2015-10-15 14:25:00,28.51,28.53,28.47,28.49,58696.0,25.2361,25.2538,25.2007,25.2184,58696.0
2015-10-15 14:30:00,28.5,28.54,28.47,28.54,64457.0,25.2273,25.2627,25.2007,25.2627,64457.0
2015-10-15 14:35:00,28.54,28.59,28.52,28.59,80685.0,25.2627,25.3069,25.245,25.3069,80685.0
2015-10-15 14:40:00,28.58,28.63,28.56,28.62,134423.0,25.2981,25.3423,25.2804,25.3335,134423.0
2015-10-15 14:45:00,28.62,28.63,28.53,28.55,145672.0,25.3335,25.3423,25.2538,25.2715,145672.0
2015-10-15 14:50:00,28.54,28.58,28.52,28.58,36120.0,25.2627,25.2981,25.245,25.2981,36120.0
2015-10-15 14:55:00,28.57,28.59,28.55,28.58,55096.0,25.2892,25.3069,25.2715,25.2981,55096.0
2015-10-15 15:00:00,28.58,28.6,28.55,28.59,81958.0,25.2981,25.3158,25.2715,25.3069,81958.0
2015-10-15 15:05:00,28.59,28.59,28.5,28.51,100338.0,25.3069,25.3069,25.2273,25.2361,100338.0
2015-10-15 15:10:00,28.51,28.52,28.42,28.43,272740.0,25.2361,25.245,25.1564,25.1653,272740.0
2015-10-15 15:15:00,28.42,28.54,28.42,28.52,85391.0,25.1564,25.2627,25.1564,25.245,85391.0
2015-10-15 15:20:00,28.52,28.58,28.51,28.55,111860.0,25.245,25.2981,25.2361,25.2715,111860.0
2015-10-15 15:25:00,28.55,28.56,28.52,28.55,72979.0,25.2715,25.2804,25.245,25.2715,72979.0
2015-10-15 15:30:00,28.55,28.57,28.51,28.57,112275.0,25.2715,25.2892,25.2361,25.2892,112275.0
2015-10-15 15:35:00,28.57,28.57,28.53,28.54,121319.0,25.2892,25.2892,25.2538,25.2627,121319.0
2015-10-15 15:40:00,28.53,28.54,28.48,28.54,83331.0,25.2538,25.2627,25.2096,25.2627,83331.0
2015-10-15 15:45:00,28.54,28.56,28.5,28.55,158829.0,25.2627,25.2804,25.2273,25.2715,158829.0
2015-10-15 15:50:00,28.55,28.59,28.55,28.57,182089.0,25.2715,25.3069,25.2715,25.2892,182089.0
2015-10-15 15:55:00,28.57,28.63,28.56,28.59,498703.0,25.2892,25.3423,25.2804,25.3069,498703.0
2015-10-16 09:30:00,28.89,28.89,28.53,28.61,459338.0,25.5725,25.5725,25.2538,25.3246,459338.0
2015-10-16 09:35:00,28.61,28.69,28.5,28.68,204789.0,25.3246,25.3954,25.2273,25.3866,204789.0
2015-10-16 09:40:00,28.68,28.68,28.51,28.53,135175.0,25.3866,25.3866,25.2361,25.2538,135175.0
2015-10-16 09:45:00,28.53,28.55,28.47,28.51,156820.0,25.2538,25.2715,25.2007,25.2361,156820.0
2015-10-16 09:50:00,28.51,28.56,28.44,28.45,106879.0,25.2361,25.2804,25.1742,25.183,106879.0
2015-10-16 09:55:00,28.43,28.46,28.36,28.39,102185.0,25.1653,25.1919,25.1033,25.1299,102185.0
2015-10-16 10:00:00,28.38,28.49,28.36,28.43,145649.0,25.121,25.2184,25.1033,25.1653,145649.0
2015-10-16 10:05:00,28.43,28.45,28.38,28.44,79646.0,25.1653,25.183,25.121,25.1742,79646.0
2015-10-16 10:10:00,28.45,28.49,28.44,28.47,141381.0,25.183,25.2184,25.1742,25.2007,141381.0
2015-10-16 10:15:00,28.47,28.48,28.42,28.45,301367.0,25.2007,25.2096,25.1564,25.183,301367.0
2015-10-16 10:20:00,28.45,28.46,28.36,28.37,91978.0,25.183,25.1919,25.1033,25.1122,91978.0
2015-10-16 10:25:00,28.37,28.45,28.35,28.45,85523.0,25.1122,25.183,25.0945,25.183,85523.0
2015-10-16 10:30:00,28.45,28.46,28.38,28.43,72553.0,25.183,25.1919,25.121,25.1653,72553.0
2015-10-16 10:35:00,28.44,28.45,28.41,28.43,34500.0,25.1742,25.183,25.1476,25.1653,34500.0
2015-10-16 10:40:00,28.43,28.47,28.42,28.42,37538.0,25.1653,25.2007,25.1564,25.1564,37538.0
2015-10-16 10:45:00,28.41,28.47,28.41,28.45,35728.0,25.1476,25.2007,25.1476,25.183,35728.0
2015-10-16 10:50:00,28.45,28.5,28.4,28.5,51889.0,25.183,25.2273,25.1387,25.2273,51889.0
2015-10-16 10:55:00,28.5,28.53,28.49,28.5,30435.0,25.2273,25.2538,25.2184,25.2273,30435.0
2015-10-16 11:00:00,28.49,28.53,28.47,28.52,101749.0,25.2184,25.2538,25.2007,25.245,101749.0
2015-10-16 11:05:00,28.52,28.52,28.46,28.51,70277.0,25.245,25.245,25.1919,25.2361,70277.0
2015-10-16 11:10:00,28.5,28.56,28.5,28.54,71091.0,25.2273,25.2804,25.2273,25.2627,71091.0
2015-10-16 11:15:00,28.54,28.67,28.54,28.63,147663.0,25.2627,25.3777,25.2627,25.3423,147663.0
2015-10-16 11:20:00,28.63,28.64,28.6,28.62,96303.0,25.3423,25.3512,25.3158,25.3335,96303.0
2015-10-16 11:25:00,28.62,28.64,28.57,28.58,318046.0,25.3335,25.3512,25.2892,25.2981,318046.0
2015-10-16 11:30:00,28.58,28.6,28.57,28.6,131946.0,25.2981,25.3158,25.2892,25.3158,131946.0
2015-10-16 11:35:00,28.6,28.6,28.55,28.59,43002.0,25.3158,25.3158,25.2715,25.3069,43002.0
2015-10-16 11:40:00,28.58,28.6,28.58,28.59,30140.0,25.2981,25.3158,25.2981,25.3069,30140.0
2015-10-16 11:45:00,28.6,28.62,28.57,28.59,198305.0,25.3158,25.3335,25.2892,25.3069,198305.0
2015-10-16 11:50:00,28.59,28.65,28.59,28.64,162538.0,25.3069,25.36,25.3069,25.3512,162538.0
2015-10-16 11:55:00,28.63,28.71,28.63,28.71,35223.0,25.3423,25.4131,25.3423,25.4131,35223.0
2015-10-16 12:00:00,28.71,28.71,28.64,28.66,48865.0,25.4131,25.4131,25.3512,25.3689,48865.0
2015-10-16 12:05:00,28.66,28.66,28.62,28.62,56408.0,25.3689,25.3689,25.3335,25.3335,56408.0
2015-10-16 12:10:00,28.62,28.63,28.58,28.62,52532.0,25.3335,25.3423,25.2981,25.3335,52532.0
2015-10-16 12:15:00,28.62,28.62,28.59,28.61,39512.0,25.3335,25.3335,25.3069,25.3246,39512.0
2015-10-16 12:20:00,28.6,28.62,28.6,28.62,27302.0,25.3158,25.3335,25.3158,25.3335,27302.0
2015-10-16 12:25:00,28.62,28.64,28.59,28.63,73814.0,25.3335,25.3512,25.3069,25.3423,73814.0
2015-10-16 12:30:00,28.62,28.65,28.62,28.65,56697.0,25.3335,25.36,25.3335,25.36,56697.0
2015-10-16 12:35:00,28.64,28.65,28.57,28.61,117245.0,25.3512,25.36,25.2892,25.3246,117245.0
2015-10-16 12:40:00,28.6,28.61,28.51,28.52,43724.0,25.3158,25.3246,25.2361,25.245,43724.0
2015-10-16 12:45:00,28.52,28.56,28.52,28.55,28294.0,25.245,25.2804,25.245,25.2715,28294.0
2015-10-16 12:50:00,28.56,28.56,28.52,28.55,17409.0,25.2804,25.2804,25.245,25.2715,17409.0
2015-10-16 12:55:00,28.55,28.61,28.55,28.6,48450.0,25.2715,25.3246,25.2715,25.3158,48450.0
2015-10-16 13:00:00,28.6,28.63,28.59,28.63,57922.0,25.3158,25.3423,25.3069,25.3423,57922.0
2015-10-16 13:05:00,28.63,28.63,28.58,28.6,33133.0,25.3423,25.3423,25.2981,25.3158,33133.0
2015-10-16 13:10:00,28.59,28.64,28.59,28.61,24076.0,25.3069,25.3512,25.3069,25.3246,24076.0
2015-10-16 13:15:00,28.6,28.62,28.59,28.6,38119.0,25.3158,25.3335,25.3069,25.3158,38119.0
2015-10-16 13:20:00,28.61,28.64,28.6,28.62,31103.0,25.3246,25.3512,25.3158,25.3335,31103.0
2015-10-16 13:25:00,28.61,28.63,28.59,28.6,65712.0,25.3246,25.3423,25.3069,25.3158,65712.0
2015-10-16 13:30:00,28.59,28.63,28.59,28.59,31279.0,25.3069,25.3423,25.3069,25.3069,31279.0
2015-10-16 13:35:00,28.59,28.62,28.58,28.6,32263.0,25.3069,25.3335,25.2981,25.3158,32263.0
2015-10-16 13:40:00,28.6,28.62,28.6,28.6,62859.0,25.3158,25.3335,25.3158,25.3158,62859.0
2015-10-16 13:45:00,28.6,28.63,28.59,28.63,128947.0,25.3158,25.3423,25.3069,25.3423,128947.0
2015-10-16 13:50:00,28.63,28.65,28.6,28.6,35985.0,25.3423,25.36,25.3158,25.3158,35985.0
2015-10-16 13:55:00,28.6,28.61,28.57,28.58,160950.0,25.3158,25.3246,25.2892,25.2981,160950.0
2015-10-16 14:00:00,28.58,28.59,28.54,28.58,148032.0,25.2981,25.3069,25.2627,25.2981,148032.0
2015-10-16 14:05:00,28.58,28.58,28.54,28.54,52874.0,25.2981,25.2981,25.2627,25.2627,52874.0
2015-10-16 14:10:00,28.55,28.59,28.54,28.58,27787.0,25.2715,25.3069,25.2627,25.2981,27787.0
2015-10-16 14:15:00,28.59,28.65,28.58,28.65,73373.0,25.3069,25.36,25.2981,25.36,73373.0
2015-10-16 14:20:00,28.64,28.66,28.62,28.66,40711.0,25.3512,25.3689,25.3335,25.3689,40711.0
2015-10-16 14:25:00,28.65,28.72,28.65,28.71,116589.0,25.36,25.422,25.36,25.4131,116589.0
2015-10-16 14:30:00,28.71,28.72,28.65,28.66,44611.0,25.4131,25.422,25.36,25.3689,44611.0
2015-10-16 14:35:00,28.67,28.69,28.66,28.68,69195.0,25.3777,25.3954,25.3689,25.3866,69195.0
2015-10-16 14:40:00,28.68,28.75,28.65,28.74,51616.0,25.3866,25.4486,25.36,25.4397,51616.0
2015-10-16 14:45:00,28.74,28.75,28.66,28.67,74870.0,25.4397,25.4486,25.3689,25.3777,74870.0
2015-10-16 14:50:00,28.68,28.7,28.65,28.67,256405.0,25.3866,25.4043,25.36,25.3777,256405.0
2015-10-16 14:55:00,28.67,28.67,28.65,28.65,39916.0,25.3777,25.3777,25.36,25.36,39916.0
2015-10-16 15:00:00,28.66,28.67,28.63,28.65,88791.0,25.3689,25.3777,25.3423,25.36,88791.0
2015-10-16 15:05:00,28.65,28.66,28.62,28.65,71966.0,25.36,25.3689,25.3335,25.36,71966.0
2015-10-16 15:10:00,28.66,28.66,28.62,28.65,62483.0,25.3689,25.3689,25.3335,25.36,62483.0
2015-10-16 15:15:00,28.64,28.66,28.62,28.65,201648.0,25.3512,25.3689,25.3335,25.36,201648.0
2015-10-16 15:20:00,28.66,28.68,28.65,28.67,75456.0,25.3689,25.3866,25.36,25.3777,75456.0
2015-10-16 15:25:00,28.67,28.68,28.65,28.67,169990.0,25.3777,25.3866,25.36,25.3777,169990.0
2015-10-16 15:30:00,28.67,28.7,28.64,28.69,256053.0,25.3777,25.4043,25.3512,25.3954,256053.0
2015-10-16 15:35:00,28.69,28.74,28.68,28.7,86761.0,25.3954,25.4397,25.3866,25.4043,86761.0
2015-10-16 15:40:00,28.7,28.74,28.68,28.7,77490.0,25.4043,25.4397,25.3866,25.4043,77490.0
2015-10-16 15:45:00,28.71,28.72,28.68,28.68,206470.0,25.4131,25.422,25.3866,25.3866,206470.0
2015-10-16 15:50:00,28.69,28.71,28.65,28.69,198985.0,25.3954,25.4131,25.36,25.3954,198985.0
2015-10-16 15:55:00,28.7,28.73,28.66,28.68,438988.0,25.4043,25.4309,25.3689,25.3866,438988.0
2015-10-19 09:30:00,28.32,28.35,28.21,28.26,116839.0,25.0679,25.0945,24.9706,25.0148,116839.0
2015-10-19 09:35:00,28.26,28.4,28.26,28.3,89022.0,25.0148,25.1387,25.0148,25.0502,89022.0
2015-10-19 09:40:00,28.3,28.38,28.25,28.37,82170.0,25.0502,25.121,25.006,25.1122,82170.0
2015-10-19 09:45:00,28.38,28.44,28.37,28.39,96213.0,25.121,25.1742,25.1122,25.1299,96213.0
2015-10-19 09:50:00,28.39,28.53,28.39,28.53,58101.0,25.1299,25.2538,25.1299,25.2538,58101.0
2015-10-19 09:55:00,28.53,28.6,28.5,28.59,111261.0,25.2538,25.3158,25.2273,25.3069,111261.0
2015-10-19 10:00:00,28.58,28.64,28.58,28.64,100975.0,25.2981,25.3512,25.2981,25.3512,100975.0
2015-10-19 10:05:00,28.64,28.68,28.63,28.65,63011.0,25.3512,25.3866,25.3423,25.36,63011.0
2015-10-19 10:10:00,28.65,28.66,28.62,28.62,108197.0,25.36,25.3689,25.3335,25.3335,108197.0
2015-10-19 10:15:00,28.62,28.64,28.6,28.62,78602.0,25.3335,25.3512,25.3158,25.3335,78602.0
2015-10-19 10:20:00,28.63,28.7,28.62,28.66,79614.0,25.3423,25.4043,25.3335,25.3689,79614.0
2015-10-19 10:25:00,28.66,28.66,28.61,28.61,38184.0,25.3689,25.3689,25.3246,25.3246,38184.0
2015-10-19 10:30:00,28.61,28.61,28.54,28.55,40621.0,25.3246,25.3246,25.2627,25.2715,40621.0
2015-10-19 10:35:00,28.54,28.55,28.5,28.53,62456.0,25.2627,25.2715,25.2273,25.2538,62456.0
2015-10-19 10:40:00,28.53,28.58,28.52,28.57,37846.0,25.2538,25.2981,25.245,25.2892,37846.0
2015-10-19 10:45:00,28.56,28.57,28.52,28.55,44007.0,25.2804,25.2892,25.245,25.2715,44007.0
2015-10-19 10:50:00,28.55,28.57,28.53,28.55,35858.0,25.2715,25.2892,25.2538,25.2715,35858.0
2015-10-19 10:55:00,28.56,28.57,28.51,28.57,56226.0,25.2804,25.2892,25.2361,25.2892,56226.0
2015-10-19 11:00:00,28.58,28.58,28.47,28.48,68332.0,25.2981,25.2981,25.2007,25.2096,68332.0
2015-10-19 11:05:00,28.48,28.53,28.44,28.53,64859.0,25.2096,25.2538,25.1742,25.2538,64859.0
2015-10-19 11:10:00,28.53,28.56,28.52,28.53,42197.0,25.2538,25.2804,25.245,25.2538,42197.0
2015-10-19 11:15:00,28.53,28.57,28.53,28.55,41606.0,25.2538,25.2892,25.2538,25.2715,41606.0
2015-10-19 11:20:00,28.55,28.56,28.53,28.54,35690.0,25.2715,25.2804,25.2538,25.2627,35690.0
2015-10-19 11:25:00,28.54,28.56,28.5,28.51,54827.0,25.2627,25.2804,25.2273,25.2361,54827.0
2015-10-19 11:30:00,28.51,28.58,28.5,28.56,77835.0,25.2361,25.2981,25.2273,25.2804,77835.0
2015-10-19 11:35:00,28.57,28.63,28.56,28.61,65630.0,25.2892,25.3423,25.2804,25.3246,65630.0
2015-10-19 11:40:00,28.62,28.63,28.59,28.62,38503.0,25.3335,25.3423,25.3069,25.3335,38503.0
2015-10-19 11:45:00,28.62,28.65,28.61,28.62,37352.0,25.3335,25.36,25.3246,25.3335,37352.0
2015-10-19 11:50:00,28.61,28.67,28.6,28.64,35923.0,25.3246,25.3777,25.3158,25.3512,35923.0
2015-10-19 11:55:00,28.63,28.67,28.63,28.64,23258.0,25.3423,25.3777,25.3423,25.3512,23258.0
2015-10-19 12:00:00,28.64,28.67,28.59,28.6,63490.0,25.3512,25.3777,25.3069,25.3158,63490.0
2015-10-19 12:05:00,28.6,28.63,28.59,28.63,47515.0,25.3158,25.3423,25.3069,25.3423,47515.0
2015-10-19 12:10:00,28.63,28.64,28.58,28.59,47165.0,25.3423,25.3512,25.2981,25.3069,47165.0
2015-10-19 12:15:00,28.6,28.62,28.57,28.58,34613.0,25.3158,25.3335,25.2892,25.2981,34613.0
2015-10-19 12:20:00,28.58,28.59,28.54,28.55,26077.0,25.2981,25.3069,25.2627,25.2715,26077.0
2015-10-19 12:25:00,28.55,28.56,28.51,28.55,39909.0,25.2715,25.2804,25.2361,25.2715,39909.0
2015-10-19 12:30:00,28.55,28.57,28.52,28.57,48320.0,25.2715,25.2892,25.245,25.2892,48320.0
2015-10-19 12:35:00,28.57,28.62,28.55,28.61,64934.0,25.2892,25.3335,25.2715,25.3246,64934.0
2015-10-19 12:40:00,28.61,28.62,28.58,28.59,44776.0,25.3246,25.3335,25.2981,25.3069,44776.0
2015-10-19 12:45:00,28.59,28.6,28.55,28.55,44688.0,25.3069,25.3158,25.2715,25.2715,44688.0
2015-10-19 12:50:00,28.54,28.56,28.54,28.55,92000.0,25.2627,25.2804,25.2627,25.2715,92000.0
2015-10-19 12:55:00,28.55,28.6,28.54,28.59,148007.0,25.2715,25.3158,25.2627,25.3069,148007.0
2015-10-19 13:00:00,28.59,28.62,28.58,28.59,45780.0,25.3069,25.3335,25.2981,25.3069,45780.0
2015-10-19 13:05:00,28.6,28.61,28.58,28.6,63302.0,25.3158,25.3246,25.2981,25.3158,63302.0
2015-10-19 13:10:00,28.6,28.62,28.56,28.57,63506.0,25.3158,25.3335,25.2804,25.2892,63506.0
2015-10-19 13:15:00,28.58,28.59,28.55,28.55,56999.0,25.2981,25.3069,25.2715,25.2715,56999.0
2015-10-19 13:20:00,28.55,28.58,28.54,28.58,67150.0,25.2715,25.2981,25.2627,25.2981,67150.0
2015-10-19 13:25:00,28.58,28.59,28.54,28.54,63847.0,25.2981,25.3069,25.2627,25.2627,63847.0
2015-10-19 13:30:00,28.54,28.55,28.48,28.49,50402.0,25.2627,25.2715,25.2096,25.2184,50402.0
2015-10-19 13:35:00,28.48,28.53,28.47,28.52,49914.0,25.2096,25.2538,25.2007,25.245,49914.0
2015-10-19 13:40:00,28.52,28.53,28.49,28.49,60631.0,25.245,25.2538,25.2184,25.2184,60631.0
2015-10-19 13:45:00,28.48,28.51,28.47,28.47,112067.0,25.2096,25.2361,25.2007,25.2007,112067.0
2015-10-19 13:50:00,28.47,28.54,28.46,28.54,36824.0,25.2007,25.2627,25.1919,25.2627,36824.0
2015-10-19 13:55:00,28.54,28.65,28.52,28.59,219735.0,25.2627,25.36,25.245,25.3069,219735.0
2015-10-19 14:00:00,28.59,28.59,28.56,28.58,33240.0,25.3069,25.3069,25.2804,25.2981,33240.0
2015-10-19 14:05:00,28.58,28.61,28.55,28.57,47738.0,25.2981,25.3246,25.2715,25.2892,47738.0
2015-10-19 14:10:00,28.57,28.57,28.53,28.57,57540.0,25.2892,25.2892,25.2538,25.2892,57540.0
2015-10-19 14:15:00,28.57,28.59,28.55,28.56,32643.0,25.2892,25.3069,25.2715,25.2804,32643.0
2015-10-19 14:20:00,28.56,28.58,28.52,28.53,32648.0,25.2804,25.2981,25.245,25.2538,32648.0
2015-10-19 14:25:00,28.52,28.53,28.48,28.5,47926.0,25.245,25.2538,25.2096,25.2273,47926.0
2015-10-19 14:30:00,28.5,28.54,28.49,28.51,33702.0,25.2273,25.2627,25.2184,25.2361,33702.0
2015-10-19 14:35:00,28.51,28.55,28.51,28.53,62651.0,25.2361,25.2715,25.2361,25.2538,62651.0
2015-10-19 14:40:00,28.53,28.55,28.51,28.52,55995.0,25.2538,25.2715,25.2361,25.245,55995.0
2015-10-19 14:45:00,28.52,28.53,28.48,28.49,149430.0,25.245,25.2538,25.2096,25.2184,149430.0
2015-10-19 14:50:00,28.48,28.54,28.47,28.54,64055.0,25.2096,25.2627,25.2007,25.2627,64055.0
2015-10-19 14:55:00,28.54,28.55,28.52,28.55,36904.0,25.2627,25.2715,25.245,25.2715,36904.0
2015-10-19 15:00:00,28.55,28.59,28.54,28.57,56619.0,25.2715,25.3069,25.2627,25.2892,56619.0
2015-10-19 15:05:00,28.57,28.59,28.55,28.55,45953.0,25.2892,25.3069,25.2715,25.2715,45953.0
2015-10-19 15:10:00,28.55,28.59,28.55,28.57,48035.0,25.2715,25.3069,25.2715,25.2892,48035.0
2015-10-19 15:15:00,28.57,28.58,28.54,28.55,52668.0,25.2892,25.2981,25.2627,25.2715,52668.0
2015-10-19 15:20:00,28.55,28.57,28.53,28.55,68968.0,25.2715,25.2892,25.2538,25.2715,68968.0
2015-10-19 15:25:00,28.55,28.57,28.53,28.55,95006.0,25.2715,25.2892,25.2538,25.2715,95006.0
2015-10-19 15:30:00,28.55,28.56,28.49,28.49,82493.0,25.2715,25.2804,25.2184,25.2184,82493.0
2015-10-19 15:35:00,28.49,28.53,28.47,28.5,136661.0,25.2184,25.2538,25.2007,25.2273,136661.0
2015-10-19 15:40:00,28.49,28.5,28.42,28.48,320548.0,25.2184,25.2273,25.1564,25.2096,320548.0
2015-10-19 15:45:00,28.48,28.5,28.47,28.48,266769.0,25.2096,25.2273,25.2007,25.2096,266769.0
2015-10-19 15:50:00,28.47,28.48,28.43,28.45,201724.0,25.2007,25.2096,25.1653,25.183,201724.0
2015-10-19 15:55:00,28.44,28.52,28.43,28.51,678575.0,25.1742,25.245,25.1653,25.2361,678575.0
2015-10-20 09:30:00,28.56,28.73,28.49,28.72,147705.0,25.2804,25.4309,25.2184,25.422,147705.0
2015-10-20 09:35:00,28.7,28.72,28.56,28.64,87445.0,25.4043,25.422,25.2804,25.3512,87445.0
2015-10-20 09:40:00,28.64,28.75,28.62,28.73,61451.0,25.3512,25.4486,25.3335,25.4309,61451.0
2015-10-20 09:45:00,28.74,28.82,28.71,28.75,127748.0,25.4397,25.5105,25.4131,25.4486,127748.0
2015-10-20 09:50:00,28.75,28.83,28.75,28.83,54876.0,25.4486,25.5194,25.4486,25.5194,54876.0
2015-10-20 09:55:00,28.82,28.83,28.77,28.79,47390.0,25.5105,25.5194,25.4663,25.484,47390.0
2015-10-20 10:00:00,28.8,28.83,28.75,28.82,87172.0,25.4928,25.5194,25.4486,25.5105,87172.0
2015-10-20 10:05:00,28.82,28.84,28.78,28.81,52088.0,25.5105,25.5282,25.4751,25.5017,52088.0
2015-10-20 10:10:00,28.82,28.84,28.79,28.82,169734.0,25.5105,25.5282,25.484,25.5105,169734.0
2015-10-20 10:15:00,28.81,28.86,28.77,28.84,264440.0,25.5017,25.5459,25.4663,25.5282,264440.0
2015-10-20 10:20:00,28.84,28.89,28.82,28.88,76814.0,25.5282,25.5725,25.5105,25.5636,76814.0
2015-10-20 10:25:00,28.88,28.91,28.87,28.9,86595.0,25.5636,25.5902,25.5548,25.5813,86595.0
2015-10-20 10:30:00,28.9,28.92,28.87,28.91,140203.0,25.5813,25.599,25.5548,25.5902,140203.0
2015-10-20 10:35:00,28.9,28.91,28.84,28.89,103237.0,25.5813,25.5902,25.5282,25.5725,103237.0
2015-10-20 10:40:00,28.88,28.98,28.88,28.98,55061.0,25.5636,25.6521,25.5636,25.6521,55061.0
2015-10-20 10:45:00,28.98,29.02,28.98,29.02,65590.0,25.6521,25.6875,25.6521,25.6875,65590.0
2015-10-20 10:50:00,29.02,29.06,28.99,29.0,96925.0,25.6875,25.723,25.661,25.6698,96925.0
2015-10-20 10:55:00,29.0,29.03,28.97,29.03,60596.0,25.6698,25.6964,25.6433,25.6964,60596.0
2015-10-20 11:00:00,29.03,29.03,28.96,28.96,82800.0,25.6964,25.6964,25.6344,25.6344,82800.0
2015-10-20 11:05:00,28.96,28.97,28.92,28.95,72002.0,25.6344,25.6433,25.599,25.6256,72002.0
2015-10-20 11:10:00,28.94,28.95,28.88,28.92,85947.0,25.6167,25.6256,25.5636,25.599,85947.0
2015-10-20 11:15:00,28.92,28.98,28.9,28.97,194768.0,25.599,25.6521,25.5813,25.6433,194768.0
2015-10-20 11:20:00,28.96,29.0,28.95,29.0,86643.0,25.6344,25.6698,25.6256,25.6698,86643.0
2015-10-20 11:25:00,29.0,29.03,28.99,29.02,49553.0,25.6698,25.6964,25.661,25.6875,49553.0
2015-10-20 11:30:00,29.02,29.02,28.96,28.96,63678.0,25.6875,25.6875,25.6344,25.6344,63678.0
2015-10-20 11:35:00,28.96,28.97,28.93,28.97,55935.0,25.6344,25.6433,25.6079,25.6433,55935.0
2015-10-20 11:40:00,28.97,28.99,28.94,28.98,33447.0,25.6433,25.661,25.6167,25.6521,33447.0
2015-10-20 11:45:00,28.98,29.01,28.97,28.99,46258.0,25.6521,25.6787,25.6433,25.661,46258.0
2015-10-20 11:50:00,29.0,29.03,28.96,28.98,52240.0,25.6698,25.6964,25.6344,25.6521,52240.0
2015-10-20 11:55:00,28.97,29.01,28.94,28.99,39797.0,25.6433,25.6787,25.6167,25.661,39797.0
2015-10-20 12:00:00,28.99,29.01,28.96,28.99,41109.0,25.661,25.6787,25.6344,25.661,41109.0
2015-10-20 12:05:00,28.99,29.01,28.97,29.01,32962.0,25.661,25.6787,25.6433,25.6787,32962.0
2015-10-20 12:10:00,29.01,29.02,28.98,29.0,43649.0,25.6787,25.6875,25.6521,25.6698,43649.0
2015-10-20 12:15:00,29.0,29.01,28.99,29.0,141750.0,25.6698,25.6787,25.661,25.6698,141750.0
2015-10-20 12:20:00,29.0,29.01,28.99,29.01,204391.0,25.6698,25.6787,25.661,25.6787,204391.0
2015-10-20 12:25:00,29.01,29.05,29.0,29.04,69540.0,25.6787,25.7141,25.6698,25.7053,69540.0
2015-10-20 12:30:00,29.03,29.04,28.99,29.01,88642.0,25.6964,25.7053,25.661,25.6787,88642.0
2015-10-20 12:35:00,29.02,29.02,28.97,28.99,204135.0,25.6875,25.6875,25.6433,25.661,204135.0
2015-10-20 12:40:00,28.99,29.0,28.95,28.98,128490.0,25.661,25.6698,25.6256,25.6521,128490.0
2015-10-20 12:45:00,28.99,29.0,28.97,28.99,41291.0,25.661,25.6698,25.6433,25.661,41291.0
2015-10-20 12:50:00,28.98,29.0,28.98,28.99,24259.0,25.6521,25.6698,25.6521,25.661,24259.0
2015-10-20 12:55:00,29.0,29.05,28.99,29.03,42929.0,25.6698,25.7141,25.661,25.6964,42929.0
2015-10-20 13:00:00,29.03,29.05,29.01,29.04,96411.0,25.6964,25.7141,25.6787,25.7053,96411.0
2015-10-20 13:05:00,29.05,29.05,29.02,29.03,35693.0,25.7141,25.7141,25.6875,25.6964,35693.0
2015-10-20 13:10:00,29.03,29.08,29.03,29.08,46462.0,25.6964,25.7407,25.6964,25.7407,46462.0
2015-10-20 13:15:00,29.08,29.11,29.07,29.07,57044.0,25.7407,25.7672,25.7318,25.7318,57044.0
2015-10-20 13:20:00,29.06,29.08,29.05,29.07,61440.0,25.723,25.7407,25.7141,25.7318,61440.0
2015-10-20 13:25:00,29.07,29.08,29.05,29.06,61680.0,25.7318,25.7407,25.7141,25.723,61680.0
2015-10-20 13:30:00,29.06,29.11,29.03,29.1,198998.0,25.723,25.7672,25.6964,25.7584,198998.0
2015-10-20 13:35:00,29.1,29.1,29.07,29.1,54035.0,25.7584,25.7584,25.7318,25.7584,54035.0
2015-10-20 13:40:00,29.1,29.14,29.09,29.12,77488.0,25.7584,25.7938,25.7495,25.7761,77488.0
2015-10-20 13:45:00,29.11,29.17,29.1,29.15,102229.0,25.7672,25.8203,25.7584,25.8026,102229.0
2015-10-20 13:50:00,29.15,29.17,29.12,29.14,90765.0,25.8026,25.8203,25.7761,25.7938,90765.0
2015-10-20 13:55:00,29.14,29.15,29.11,29.12,185591.0,25.7938,25.8026,25.7672,25.7761,185591.0
2015-10-20 14:00:00,29.11,29.13,29.06,29.1,62962.0,25.7672,25.7849,25.723,25.7584,62962.0
2015-10-20 14:05:00,29.11,29.14,29.06,29.11,116984.0,25.7672,25.7938,25.723,25.7672,116984.0
2015-10-20 14:10:00,29.1,29.18,29.1,29.17,87290.0,25.7584,25.8292,25.7584,25.8203,87290.0
2015-10-20 14:15:00,29.16,29.17,29.12,29.15,46652.0,25.8115,25.8203,25.7761,25.8026,46652.0
2015-10-20 14:20:00,29.14,29.16,29.11,29.16,81495.0,25.7938,25.8115,25.7672,25.8115,81495.0
2015-10-20 14:25:00,29.16,29.22,29.15,29.19,69707.0,25.8115,25.8646,25.8026,25.838,69707.0
2015-10-20 14:30:00,29.19,29.25,29.18,29.24,106859.0,25.838,25.8911,25.8292,25.8823,106859.0
2015-10-20 14:35:00,29.24,29.27,29.21,29.22,101003.0,25.8823,25.9088,25.8557,25.8646,101003.0
2015-10-20 14:40:00,29.21,29.25,29.2,29.22,85655.0,25.8557,25.8911,25.8469,25.8646,85655.0
2015-10-20 14:45:00,29.22,29.28,29.21,29.28,66290.0,25.8646,25.9177,25.8557,25.9177,66290.0
2015-10-20 14:50:00,29.28,29.3,29.24,29.27,114320.0,25.9177,25.9354,25.8823,25.9088,114320.0
2015-10-20 14:55:00,29.27,29.29,29.24,29.27,106395.0,25.9088,25.9265,25.8823,25.9088,106395.0
2015-10-20 15:00:00,29.27,29.32,29.26,29.29,149444.0,25.9088,25.9531,25.9,25.9265,149444.0
2015-10-20 15:05:00,29.28,29.36,29.28,29.32,104238.0,25.9177,25.9885,25.9177,25.9531,104238.0
2015-10-20 15:10:00,29.32,29.33,29.3,29.31,88181.0,25.9531,25.962,25.9354,25.9442,88181.0
2015-10-20 15:15:00,29.3,29.34,29.28,29.29,144082.0,25.9354,25.9708,25.9177,25.9265,144082.0
2015-10-20 15:20:00,29.29,29.38,29.28,29.35,130658.0,25.9265,26.0062,25.9177,25.9797,130658.0
2015-10-20 15:25:00,29.36,29.38,29.32,29.33,145018.0,25.9885,26.0062,25.9531,25.962,145018.0
2015-10-20 15:30:00,29.34,29.35,29.3,29.35,231681.0,25.9708,25.9797,25.9354,25.9797,231681.0
2015-10-20 15:35:00,29.34,29.39,29.33,29.38,174931.0,25.9708,26.0151,25.962,26.0062,174931.0
2015-10-20 15:40:00,29.38,29.4,29.35,29.37,214018.0,26.0062,26.0239,25.9797,25.9974,214018.0
2015-10-20 15:45:00,29.37,29.37,29.33,29.36,304397.0,25.9974,25.9974,25.962,25.9885,304397.0
2015-10-20 15:50:00,29.35,29.38,29.34,29.38,324301.0,25.9797,26.0062,25.9708,26.0062,324301.0
2015-10-20 15:55:00,29.37,29.39,29.35,29.36,740049.0,25.9974,26.0151,25.9797,25.9885,740049.0
2015-10-21 09:30:00,29.48,29.49,29.3,29.45,114501.0,26.0947,26.1036,25.9354,26.0682,114501.0
2015-10-21 09:35:00,29.45,29.58,29.41,29.58,123876.0,26.0682,26.1832,26.0328,26.1832,123876.0
2015-10-21 09:40:00,29.58,29.62,29.51,29.53,131120.0,26.1832,26.2186,26.1213,26.139,131120.0
2015-10-21 09:45:00,29.53,29.56,29.49,29.49,98474.0,26.139,26.1655,26.1036,26.1036,98474.0
2015-10-21 09:50:00,29.49,29.49,29.31,29.37,171750.0,26.1036,26.1036,25.9442,25.9974,171750.0
2015-10-21 09:55:00,29.38,29.51,29.36,29.44,146014.0,26.0062,26.1213,25.9885,26.0593,146014.0
2015-10-21 10:00:00,29.44,29.44,29.33,29.37,50333.0,26.0593,26.0593,25.962,25.9974,50333.0
2015-10-21 10:05:00,29.36,29.36,29.26,29.27,83532.0,25.9885,25.9885,25.9,25.9088,83532.0
2015-10-21 10:10:00,29.27,29.32,29.23,29.25,115692.0,25.9088,25.9531,25.8734,25.8911,115692.0
2015-10-21 10:15:00,29.24,29.25,29.15,29.25,84293.0,25.8823,25.8911,25.8026,25.8911,84293.0
2015-10-21 10:20:00,29.26,29.27,29.23,29.26,88044.0,25.9,25.9088,25.8734,25.9,88044.0
2015-10-21 10:25:00,29.26,29.28,29.22,29.27,113644.0,25.9,25.9177,25.8646,25.9088,113644.0
2015-10-21 10:30:00,29.27,29.28,29.14,29.16,161242.0,25.9088,25.9177,25.7938,25.8115,161242.0
2015-10-21 10:35:00,29.16,29.2,29.13,29.13,48284.0,25.8115,25.8469,25.7849,25.7849,48284.0
2015-10-21 10:40:00,29.14,29.25,29.13,29.24,68607.0,25.7938,25.8911,25.7849,25.8823,68607.0
2015-10-21 10:45:00,29.24,29.28,29.23,29.26,55546.0,25.8823,25.9177,25.8734,25.9,55546.0
2015-10-21 10:50:00,29.25,29.31,29.24,29.31,99050.0,25.8911,25.9442,25.8823,25.9442,99050.0
2015-10-21 10:55:00,29.31,29.36,29.3,29.33,66490.0,25.9442,25.9885,25.9354,25.962,66490.0
2015-10-21 11:00:00,29.33,29.34,29.24,29.24,61891.0,25.962,25.9708,25.8823,25.8823,61891.0
2015-10-21 11:05:00,29.24,29.25,29.19,29.24,111508.0,25.8823,25.8911,25.838,25.8823,111508.0
2015-10-21 11:10:00,29.24,29.25,29.14,29.18,93308.0,25.8823,25.8911,25.7938,25.8292,93308.0
2015-10-21 11:15:00,29.18,29.24,29.17,29.22,26974.0,25.8292,25.8823,25.8203,25.8646,26974.0
2015-10-21 11:20:00,29.21,29.28,29.19,29.28,52752.0,25.8557,25.9177,25.838,25.9177,52752.0
2015-10-21 11:25:00,29.28,29.3,29.25,29.26,29132.0,25.9177,25.9354,25.8911,25.9,29132.0
2015-10-21 11:30:00,29.25,29.3,29.23,29.3,68691.0,25.8911,25.9354,25.8734,25.9354,68691.0
2015-10-21 11:35:00,29.29,29.29,29.25,29.26,32134.0,25.9265,25.9265,25.8911,25.9,32134.0
2015-10-21 11:40:00,29.27,29.27,29.19,29.2,49738.0,25.9088,25.9088,25.838,25.8469,49738.0
2015-10-21 11:45:00,29.19,29.19,29.14,29.17,88048.0,25.838,25.838,25.7938,25.8203,88048.0
2015-10-21 11:50:00,29.16,29.2,29.15,29.16,52961.0,25.8115,25.8469,25.8026,25.8115,52961.0
2015-10-21 11:55:00,29.16,29.19,29.15,29.17,33253.0,25.8115,25.838,25.8026,25.8203,33253.0
2015-10-21 12:00:00,29.16,29.21,29.16,29.19,47443.0,25.8115,25.8557,25.8115,25.838,47443.0
2015-10-21 12:05:00,29.19,29.26,29.17,29.25,32560.0,25.838,25.9,25.8203,25.8911,32560.0
2015-10-21 12:10:00,29.25,29.25,29.22,29.25,31173.0,25.8911,25.8911,25.8646,25.8911,31173.0
2015-10-21 12:15:00,29.24,29.24,29.18,29.2,36704.0,25.8823,25.8823,25.8292,25.8469,36704.0
2015-10-21 12:20:00,29.2,29.23,29.18,29.23,22315.0,25.8469,25.8734,25.8292,25.8734,22315.0
2015-10-21 12:25:00,29.23,29.23,29.18,29.23,40174.0,25.8734,25.8734,25.8292,25.8734,40174.0
2015-10-21 12:30:00,29.22,29.25,29.19,29.23,33227.0,25.8646,25.8911,25.838,25.8734,33227.0
2015-10-21 12:35:00,29.24,29.25,29.22,29.23,24906.0,25.8823,25.8911,25.8646,25.8734,24906.0
2015-10-21 12:40:00,29.23,29.24,29.18,29.19,32906.0,25.8734,25.8823,25.8292,25.838,32906.0
2015-10-21 12:45:00,29.2,29.22,29.18,29.21,23941.0,25.8469,25.8646,25.8292,25.8557,23941.0
2015-10-21 12:50:00,29.21,29.22,29.18,29.2,36763.0,25.8557,25.8646,25.8292,25.8469,36763.0
2015-10-21 12:55:00,29.21,29.22,29.15,29.15,22949.0,25.8557,25.8646,25.8026,25.8026,22949.0
2015-10-21 13:00:00,29.14,29.15,29.11,29.13,121965.0,25.7938,25.8026,25.7672,25.7849,121965.0
2015-10-21 13:05:00,29.14,29.15,29.11,29.14,57078.0,25.7938,25.8026,25.7672,25.7938,57078.0
2015-10-21 13:10:00,29.15,29.15,29.12,29.14,72945.0,25.8026,25.8026,25.7761,25.7938,72945.0
2015-10-21 13:15:00,29.14,29.15,29.08,29.09,190753.0,25.7938,25.8026,25.7407,25.7495,190753.0
2015-10-21 13:20:00,29.09,29.13,29.08,29.12,96734.0,25.7495,25.7849,25.7407,25.7761,96734.0
2015-10-21 13:25:00,29.12,29.12,29.07,29.09,114774.0,25.7761,25.7761,25.7318,25.7495,114774.0
2015-10-21 13:30:00,29.08,29.13,29.06,29.11,99681.0,25.7407,25.7849,25.723,25.7672,99681.0
2015-10-21 13:35:00,29.12,29.12,29.08,29.1,173926.0,25.7761,25.7761,25.7407,25.7584,173926.0
2015-10-21 13:40:00,29.1,29.14,29.09,29.11,73135.0,25.7584,25.7938,25.7495,25.7672,73135.0
2015-10-21 13:45:00,29.11,29.13,29.1,29.12,61677.0,25.7672,25.7849,25.7584,25.7761,61677.0
2015-10-21 13:50:00,29.12,29.14,29.1,29.11,28715.0,25.7761,25.7938,25.7584,25.7672,28715.0
2015-10-21 13:55:00,29.12,29.14,29.08,29.08,51222.0,25.7761,25.7938,25.7407,25.7407,51222.0
2015-10-21 14:00:00,29.08,29.08,29.03,29.04,50424.0,25.7407,25.7407,25.6964,25.7053,50424.0
2015-10-21 14:05:00,29.04,29.08,29.02,29.05,67775.0,25.7053,25.7407,25.6875,25.7141,67775.0
2015-10-21 14:10:00,29.05,29.06,29.01,29.05,69147.0,25.7141,25.723,25.6787,25.7141,69147.0
2015-10-21 14:15:00,29.05,29.06,29.02,29.05,45122.0,25.7141,25.723,25.6875,25.7141,45122.0
2015-10-21 14:20:00,29.05,29.05,28.96,28.97,52440.0,25.7141,25.7141,25.6344,25.6433,52440.0
2015-10-21 14:25:00,28.98,29.04,28.96,29.03,53868.0,25.6521,25.7053,25.6344,25.6964,53868.0
2015-10-21 14:30:00,29.03,29.05,28.99,29.01,51203.0,25.6964,25.7141,25.661,25.6787,51203.0
2015-10-21 14:35:00,29.01,29.11,29.0,29.1,55819.0,25.6787,25.7672,25.6698,25.7584,55819.0
2015-10-21 14:40:00,29.1,29.14,29.09,29.11,44406.0,25.7584,25.7938,25.7495,25.7672,44406.0
2015-10-21 14:45:00,29.11,29.11,29.07,29.1,37577.0,25.7672,25.7672,25.7318,25.7584,37577.0
2015-10-21 14:50:00,29.1,29.12,29.09,29.09,44057.0,25.7584,25.7761,25.7495,25.7495,44057.0
2015-10-21 14:55:00,29.1,29.12,29.08,29.08,46063.0,25.7584,25.7761,25.7407,25.7407,46063.0
2015-10-21 15:00:00,29.09,29.12,29.09,29.1,43046.0,25.7495,25.7761,25.7495,25.7584,43046.0
2015-10-21 15:05:00,29.1,29.15,29.09,29.14,66156.0,25.7584,25.8026,25.7495,25.7938,66156.0
2015-10-21 15:10:00,29.14,29.16,29.08,29.1,133634.0,25.7938,25.8115,25.7407,25.7584,133634.0
2015-10-21 15:15:00,29.09,29.09,29.03,29.05,116328.0,25.7495,25.7495,25.6964,25.7141,116328.0
2015-10-21 15:20:00,29.05,29.07,29.01,29.02,104409.0,25.7141,25.7318,25.6787,25.6875,104409.0
2015-10-21 15:25:00,29.02,29.06,29.02,29.05,94801.0,25.6875,25.723,25.6875,25.7141,94801.0
2015-10-21 15:30:00,29.05,29.05,28.98,29.01,92002.0,25.7141,25.7141,25.6521,25.6787,92002.0
2015-10-21 15:35:00,29.01,29.02,28.96,29.0,107251.0,25.6787,25.6875,25.6344,25.6698,107251.0
2015-10-21 15:40:00,29.0,29.0,28.9,28.93,153152.0,25.6698,25.6698,25.5813,25.6079,153152.0
2015-10-21 15:45:00,28.92,28.94,28.89,28.9,153105.0,25.599,25.6167,25.5725,25.5813,153105.0
2015-10-21 15:50:00,28.9,28.9,28.85,28.86,171836.0,25.5813,25.5813,25.5371,25.5459,171836.0
2015-10-21 15:55:00,28.85,28.86,28.81,28.84,375322.0,25.5371,25.5459,25.5017,25.5282,375322.0
2015-10-22 09:30:00,28.96,29.12,28.85,29.02,128546.0,25.6344,25.7761,25.5371,25.6875,128546.0
2015-10-22 09:35:00,29.03,29.24,29.0,29.2,77620.0,25.6964,25.8823,25.6698,25.8469,77620.0
2015-10-22 09:40:00,29.19,29.35,29.15,29.3,70768.0,25.838,25.9797,25.8026,25.9354,70768.0
2015-10-22 09:45:00,29.29,29.39,29.26,29.39,80440.0,25.9265,26.0151,25.9,26.0151,80440.0
2015-10-22 09:50:00,29.41,29.46,29.37,29.45,76890.0,26.0328,26.077,25.9974,26.0682,76890.0
2015-10-22 09:55:00,29.44,29.46,29.35,29.42,63857.0,26.0593,26.077,25.9797,26.0416,63857.0
2015-10-22 10:00:00,29.42,29.45,29.38,29.43,111771.0,26.0416,26.0682,26.0062,26.0505,111771.0
2015-10-22 10:05:00,29.42,29.47,29.4,29.43,83990.0,26.0416,26.0859,26.0239,26.0505,83990.0
2015-10-22 10:10:00,29.43,29.44,29.39,29.39,97763.0,26.0505,26.0593,26.0151,26.0151,97763.0
2015-10-22 10:15:00,29.4,29.44,29.34,29.44,241026.0,26.0239,26.0593,25.9708,26.0593,241026.0
2015-10-22 10:20:00,29.44,29.46,29.37,29.37,76842.0,26.0593,26.077,25.9974,25.9974,76842.0
2015-10-22 10:25:00,29.36,29.37,29.24,29.24,185886.0,25.9885,25.9974,25.8823,25.8823,185886.0
2015-10-22 10:30:00,29.25,29.25,29.18,29.19,93625.0,25.8911,25.8911,25.8292,25.838,93625.0
2015-10-22 10:35:00,29.2,29.32,29.2,29.27,83122.0,25.8469,25.9531,25.8469,25.9088,83122.0
2015-10-22 10:40:00,29.27,29.31,29.26,29.3,51668.0,25.9088,25.9442,25.9,25.9354,51668.0
2015-10-22 10:45:00,29.3,29.37,29.29,29.37,45479.0,25.9354,25.9974,25.9265,25.9974,45479.0
2015-10-22 10:50:00,29.37,29.39,29.34,29.34,52652.0,25.9974,26.0151,25.9708,25.9708,52652.0
2015-10-22 10:55:00,29.34,29.38,29.34,29.38,41124.0,25.9708,26.0062,25.9708,26.0062,41124.0
2015-10-22 11:00:00,29.38,29.39,29.28,29.36,149363.0,26.0062,26.0151,25.9177,25.9885,149363.0
2015-10-22 11:05:00,29.37,29.39,29.33,29.33,77295.0,25.9974,26.0151,25.962,25.962,77295.0
2015-10-22 11:10:00,29.32,29.34,29.3,29.32,78643.0,25.9531,25.9708,25.9354,25.9531,78643.0
2015-10-22 11:15:00,29.31,29.33,29.29,29.31,51434.0,25.9442,25.962,25.9265,25.9442,51434.0
2015-10-22 11:20:00,29.3,29.34,29.29,29.34,59054.0,25.9354,25.9708,25.9265,25.9708,59054.0
2015-10-22 11:25:00,29.34,29.37,29.33,29.37,44447.0,25.9708,25.9974,25.962,25.9974,44447.0
2015-10-22 11:30:00,29.37,29.4,29.33,29.34,52709.0,25.9974,26.0239,25.962,25.9708,52709.0
2015-10-22 11:35:00,29.34,29.37,29.33,29.37,43765.0,25.9708,25.9974,25.962,25.9974,43765.0
2015-10-22 11:40:00,29.38,29.41,29.35,29.41,38827.0,26.0062,26.0328,25.9797,26.0328,38827.0
2015-10-22 11:45:00,29.4,29.47,29.4,29.44,70366.0,26.0239,26.0859,26.0239,26.0593,70366.0
2015-10-22 11:50:00,29.44,29.47,29.41,29.41,49404.0,26.0593,26.0859,26.0328,26.0328,49404.0
2015-10-22 11:55:00,29.42,29.44,29.41,29.41,42702.0,26.0416,26.0593,26.0328,26.0328,42702.0
2015-10-22 12:00:00,29.42,29.43,29.38,29.42,42443.0,26.0416,26.0505,26.0062,26.0416,42443.0
2015-10-22 12:05:00,29.42,29.44,29.41,29.43,32901.0,26.0416,26.0593,26.0328,26.0505,32901.0
2015-10-22 12:10:00,29.42,29.43,29.36,29.37,70885.0,26.0416,26.0505,25.9885,25.9974,70885.0
2015-10-22 12:15:00,29.38,29.4,29.36,29.4,49834.0,26.0062,26.0239,25.9885,26.0239,49834.0
2015-10-22 12:20:00,29.4,29.49,29.4,29.48,58163.0,26.0239,26.1036,26.0239,26.0947,58163.0
2015-10-22 12:25:00,29.48,29.61,29.48,29.58,358437.0,26.0947,26.2098,26.0947,26.1832,358437.0
2015-10-22 12:30:00,29.58,29.61,29.53,29.54,51995.0,26.1832,26.2098,26.139,26.1478,51995.0
2015-10-22 12:35:00,29.54,29.58,29.53,29.58,35242.0,26.1478,26.1832,26.139,26.1832,35242.0
2015-10-22 12:40:00,29.58,29.58,29.54,29.55,74601.0,26.1832,26.1832,26.1478,26.1567,74601.0
2015-10-22 12:45:00,29.56,29.58,29.53,29.57,39852.0,26.1655,26.1832,26.139,26.1744,39852.0
2015-10-22 12:50:00,29.56,29.56,29.51,29.55,54327.0,26.1655,26.1655,26.1213,26.1567,54327.0
2015-10-22 12:55:00,29.56,29.56,29.51,29.55,33715.0,26.1655,26.1655,26.1213,26.1567,33715.0
2015-10-22 13:00:00,29.54,29.55,29.52,29.55,40054.0,26.1478,26.1567,26.1301,26.1567,40054.0
2015-10-22 13:05:00,29.55,29.57,29.54,29.57,80778.0,26.1567,26.1744,26.1478,26.1744,80778.0
2015-10-22 13:10:00,29.57,29.58,29.55,29.56,48479.0,26.1744,26.1832,26.1567,26.1655,48479.0
2015-10-22 13:15:00,29.56,29.56,29.5,29.52,105285.0,26.1655,26.1655,26.1124,26.1301,105285.0
2015-10-22 13:20:00,29.52,29.54,29.52,29.54,31365.0,26.1301,26.1478,26.1301,26.1478,31365.0
2015-10-22 13:25:00,29.54,29.57,29.52,29.53,115024.0,26.1478,26.1744,26.1301,26.139,115024.0
2015-10-22 13:30:00,29.53,29.57,29.53,29.55,144282.0,26.139,26.1744,26.139,26.1567,144282.0
2015-10-22 13:35:00,29.55,29.55,29.5,29.5,73258.0,26.1567,26.1567,26.1124,26.1124,73258.0
2015-10-22 13:40:00,29.51,29.53,29.46,29.49,132790.0,26.1213,26.139,26.077,26.1036,132790.0
2015-10-22 13:45:00,29.5,29.52,29.46,29.48,40504.0,26.1124,26.1301,26.077,26.0947,40504.0
2015-10-22 13:50:00,29.48,29.51,29.46,29.49,88142.0,26.0947,26.1213,26.077,26.1036,88142.0
2015-10-22 13:55:00,29.49,29.51,29.47,29.48,84648.0,26.1036,26.1213,26.0859,26.0947,84648.0
2015-10-22 14:00:00,29.47,29.49,29.41,29.43,117066.0,26.0859,26.1036,26.0328,26.0505,117066.0
2015-10-22 14:05:00,29.43,29.43,29.32,29.32,106828.0,26.0505,26.0505,25.9531,25.9531,106828.0
2015-10-22 14:10:00,29.33,29.37,29.32,29.34,119861.0,25.962,25.9974,25.9531,25.9708,119861.0
2015-10-22 14:15:00,29.35,29.35,29.23,29.24,99163.0,25.9797,25.9797,25.8734,25.8823,99163.0
2015-10-22 14:20:00,29.23,29.27,29.19,29.25,116745.0,25.8734,25.9088,25.838,25.8911,116745.0
2015-10-22 14:25:00,29.24,29.3,29.24,29.27,119830.0,25.8823,25.9354,25.8823,25.9088,119830.0
2015-10-22 14:30:00,29.27,29.28,29.24,29.28,82901.0,25.9088,25.9177,25.8823,25.9177,82901.0
2015-10-22 14:35:00,29.28,29.36,29.27,29.36,114610.0,25.9177,25.9885,25.9088,25.9885,114610.0
2015-10-22 14:40:00,29.36,29.36,29.34,29.35,74603.0,25.9885,25.9885,25.9708,25.9797,74603.0
2015-10-22 14:45:00,29.35,29.42,29.34,29.42,123871.0,25.9797,26.0416,25.9708,26.0416,123871.0
2015-10-22 14:50:00,29.42,29.48,29.4,29.46,86471.0,26.0416,26.0947,26.0239,26.077,86471.0
2015-10-22 14:55:00,29.46,29.48,29.44,29.46,93726.0,26.077,26.0947,26.0593,26.077,93726.0
2015-10-22 15:00:00,29.47,29.47,29.41,29.46,51306.0,26.0859,26.0859,26.0328,26.077,51306.0
2015-10-22 15:05:00,29.46,29.47,29.4,29.41,61704.0,26.077,26.0859,26.0239,26.0328,61704.0
2015-10-22 15:10:00,29.41,29.44,29.39,29.44,56767.0,26.0328,26.0593,26.0151,26.0593,56767.0
2015-10-22 15:15:00,29.44,29.48,29.42,29.43,93378.0,26.0593,26.0947,26.0416,26.0505,93378.0
2015-10-22 15:20:00,29.42,29.46,29.41,29.45,70664.0,26.0416,26.077,26.0328,26.0682,70664.0
2015-10-22 15:25:00,29.45,29.49,29.44,29.49,57394.0,26.0682,26.1036,26.0593,26.1036,57394.0
2015-10-22 15:30:00,29.49,29.52,29.44,29.46,108135.0,26.1036,26.1301,26.0593,26.077,108135.0
2015-10-22 15:35:00,29.46,29.47,29.43,29.46,107211.0,26.077,26.0859,26.0505,26.077,107211.0
2015-10-22 15:40:00,29.46,29.46,29.42,29.45,109396.0,26.077,26.077,26.0416,26.0682,109396.0
2015-10-22 15:45:00,29.45,29.47,29.4,29.42,136673.0,26.0682,26.0859,26.0239,26.0416,136673.0
2015-10-22 15:50:00,29.42,29.42,29.38,29.4,169184.0,26.0416,26.0416,26.0062,26.0239,169184.0
2015-10-22 15:55:00,29.4,29.46,29.39,29.46,335708.0,26.0239,26.077,26.0151,26.077,335708.0
2015-10-23 09:30:00,29.91,29.95,29.81,29.92,173843.0,26.4753,26.5108,26.3868,26.4842,173843.0
2015-10-23 09:35:00,29.92,30.0,29.78,29.94,256355.0,26.4842,26.555,26.3603,26.5019,256355.0
2015-10-23 09:40:00,29.94,30.06,29.89,29.98,200823.0,26.5019,26.6081,26.4576,26.5373,200823.0
2015-10-23 09:45:00,29.99,30.08,29.94,30.07,120544.0,26.5462,26.6258,26.5019,26.617,120544.0
2015-10-23 09:50:00,30.06,30.14,30.02,30.14,180360.0,26.6081,26.6789,26.5727,26.6789,180360.0
2015-10-23 09:55:00,30.13,30.25,30.13,30.2,135910.0,26.6701,26.7763,26.6701,26.732,135910.0
2015-10-23 10:00:00,30.21,30.24,30.06,30.12,236318.0,26.7409,26.7675,26.6081,26.6612,236318.0
2015-10-23 10:05:00,30.12,30.15,30.07,30.13,132678.0,26.6612,26.6878,26.617,26.6701,132678.0
2015-10-23 10:10:00,30.13,30.14,30.07,30.1,86059.0,26.6701,26.6789,26.617,26.6435,86059.0
2015-10-23 10:15:00,30.11,30.12,30.0,30.08,102331.0,26.6524,26.6612,26.555,26.6258,102331.0
2015-10-23 10:20:00,30.09,30.16,30.05,30.12,117646.0,26.6347,26.6966,26.5993,26.6612,117646.0
2015-10-23 10:25:00,30.11,30.15,30.08,30.1,67504.0,26.6524,26.6878,26.6258,26.6435,67504.0
2015-10-23 10:30:00,30.1,30.15,30.07,30.12,56474.0,26.6435,26.6878,26.617,26.6612,56474.0
2015-10-23 10:35:00,30.13,30.15,30.08,30.11,108529.0,26.6701,26.6878,26.6258,26.6524,108529.0
2015-10-23 10:40:00,30.11,30.15,30.09,30.13,59270.0,26.6524,26.6878,26.6347,26.6701,59270.0
2015-10-23 10:45:00,30.13,30.15,30.06,30.08,85314.0,26.6701,26.6878,26.6081,26.6258,85314.0
2015-10-23 10:50:00,30.07,30.13,30.05,30.12,50750.0,26.617,26.6701,26.5993,26.6612,50750.0
2015-10-23 10:55:00,30.12,30.16,30.09,30.15,125358.0,26.6612,26.6966,26.6347,26.6878,125358.0
2015-10-23 11:00:00,30.16,30.22,30.15,30.19,78238.0,26.6966,26.7497,26.6878,26.7232,78238.0
2015-10-23 11:05:00,30.2,30.22,30.16,30.17,67030.0,26.732,26.7497,26.6966,26.7055,67030.0
2015-10-23 11:10:00,30.17,30.17,30.1,30.13,74089.0,26.7055,26.7055,26.6435,26.6701,74089.0
2015-10-23 11:15:00,30.13,30.13,30.08,30.09,86931.0,26.6701,26.6701,26.6258,26.6347,86931.0
2015-10-23 11:20:00,30.08,30.12,30.05,30.06,70574.0,26.6258,26.6612,26.5993,26.6081,70574.0
2015-10-23 11:25:00,30.06,30.07,29.98,30.04,73168.0,26.6081,26.617,26.5373,26.5904,73168.0
2015-10-23 11:30:00,30.04,30.07,29.98,30.01,76622.0,26.5904,26.617,26.5373,26.5639,76622.0
2015-10-23 11:35:00,30.01,30.01,29.91,29.94,100018.0,26.5639,26.5639,26.4753,26.5019,100018.0
2015-10-23 11:40:00,29.94,30.02,29.93,30.02,76329.0,26.5019,26.5727,26.4931,26.5727,76329.0
2015-10-23 11:45:00,30.02,30.06,29.99,30.01,119988.0,26.5727,26.6081,26.5462,26.5639,119988.0
2015-10-23 11:50:00,30.01,30.11,29.99,30.09,551986.0,26.5639,26.6524,26.5462,26.6347,551986.0
2015-10-23 11:55:00,30.09,30.13,30.07,30.13,196686.0,26.6347,26.6701,26.617,26.6701,196686.0
2015-10-23 12:00:00,30.12,30.17,30.07,30.17,219602.0,26.6612,26.7055,26.617,26.7055,219602.0
2015-10-23 12:05:00,30.17,30.17,30.07,30.15,926791.0,26.7055,26.7055,26.617,26.6878,926791.0
2015-10-23 12:10:00,30.15,30.15,30.11,30.13,95702.0,26.6878,26.6878,26.6524,26.6701,95702.0
2015-10-23 12:15:00,30.13,30.16,30.11,30.15,118712.0,26.6701,26.6966,26.6524,26.6878,118712.0
2015-10-23 12:20:00,30.15,30.23,30.14,30.23,68704.0,26.6878,26.7586,26.6789,26.7586,68704.0
2015-10-23 12:25:00,30.23,30.25,30.2,30.21,59189.0,26.7586,26.7763,26.732,26.7409,59189.0
2015-10-23 12:30:00,30.22,30.22,30.18,30.18,39221.0,26.7497,26.7497,26.7143,26.7143,39221.0
2015-10-23 12:35:00,30.19,30.2,30.14,30.15,41509.0,26.7232,26.732,26.6789,26.6878,41509.0
2015-10-23 12:40:00,30.15,30.2,30.12,30.2,59943.0,26.6878,26.732,26.6612,26.732,59943.0
2015-10-23 12:45:00,30.2,30.2,30.18,30.19,58553.0,26.732,26.732,26.7143,26.7232,58553.0
2015-10-23 12:50:00,30.18,30.2,30.16,30.16,59203.0,26.7143,26.732,26.6966,26.6966,59203.0
2015-10-23 12:55:00,30.17,30.2,30.16,30.2,81577.0,26.7055,26.732,26.6966,26.732,81577.0
2015-10-23 13:00:00,30.2,30.2,30.13,30.19,93221.0,26.732,26.732,26.6701,26.7232,93221.0
2015-10-23 13:05:00,30.19,30.21,30.16,30.2,59928.0,26.7232,26.7409,26.6966,26.732,59928.0
2015-10-23 13:10:00,30.2,30.2,30.17,30.2,65199.0,26.732,26.732,26.7055,26.732,65199.0
2015-10-23 13:15:00,30.2,30.21,30.17,30.2,69578.0,26.732,26.7409,26.7055,26.732,69578.0
2015-10-23 13:20:00,30.19,30.22,30.17,30.2,207671.0,26.7232,26.7497,26.7055,26.732,207671.0
2015-10-23 13:25:00,30.19,30.21,30.17,30.19,48621.0,26.7232,26.7409,26.7055,26.7232,48621.0
2015-10-23 13:30:00,30.19,30.26,30.18,30.25,82854.0,26.7232,26.7852,26.7143,26.7763,82854.0
2015-10-23 13:35:00,30.25,30.27,30.23,30.27,138201.0,26.7763,26.794,26.7586,26.794,138201.0
2015-10-23 13:40:00,30.27,30.31,30.25,30.29,85001.0,26.794,26.8294,26.7763,26.8117,85001.0
2015-10-23 13:45:00,30.29,30.3,30.27,30.3,52297.0,26.8117,26.8206,26.794,26.8206,52297.0
2015-10-23 13:50:00,30.3,30.3,30.24,30.24,131066.0,26.8206,26.8206,26.7675,26.7675,131066.0
2015-10-23 13:55:00,30.25,30.27,30.23,30.26,102418.0,26.7763,26.794,26.7586,26.7852,102418.0
2015-10-23 14:00:00,30.26,30.3,30.25,30.3,56870.0,26.7852,26.8206,26.7763,26.8206,56870.0
2015-10-23 14:05:00,30.3,30.3,30.25,30.25,90051.0,26.8206,26.8206,26.7763,26.7763,90051.0
2015-10-23 14:10:00,30.25,30.26,30.17,30.19,85119.0,26.7763,26.7852,26.7055,26.7232,85119.0
2015-10-23 14:15:00,30.19,30.28,30.18,30.28,343811.0,26.7232,26.8029,26.7143,26.8029,343811.0
2015-10-23 14:20:00,30.27,30.34,30.27,30.34,65527.0,26.794,26.856,26.794,26.856,65527.0
2015-10-23 14:25:00,30.34,30.34,30.28,30.28,61121.0,26.856,26.856,26.8029,26.8029,61121.0
2015-10-23 14:30:00,30.28,30.3,30.26,30.29,57318.0,26.8029,26.8206,26.7852,26.8117,57318.0
2015-10-23 14:35:00,30.3,30.36,30.29,30.36,60104.0,26.8206,26.8737,26.8117,26.8737,60104.0
2015-10-23 14:40:00,30.36,30.41,30.36,30.37,81310.0,26.8737,26.9179,26.8737,26.8825,81310.0
2015-10-23 14:45:00,30.37,30.45,30.36,30.44,119723.0,26.8825,26.9533,26.8737,26.9445,119723.0
2015-10-23 14:50:00,30.44,30.45,30.4,30.43,162603.0,26.9445,26.9533,26.9091,26.9356,162603.0
2015-10-23 14:55:00,30.43,30.45,30.4,30.4,59263.0,26.9356,26.9533,26.9091,26.9091,59263.0
2015-10-23 15:00:00,30.4,30.45,30.39,30.45,76777.0,26.9091,26.9533,26.9002,26.9533,76777.0
2015-10-23 15:05:00,30.44,30.45,30.37,30.42,144251.0,26.9445,26.9533,26.8825,26.9268,144251.0
2015-10-23 15:10:00,30.43,30.47,30.4,30.42,143572.0,26.9356,26.971,26.9091,26.9268,143572.0
2015-10-23 15:15:00,30.42,30.45,30.4,30.44,172785.0,26.9268,26.9533,26.9091,26.9445,172785.0
2015-10-23 15:20:00,30.44,30.44,30.4,30.4,83982.0,26.9445,26.9445,26.9091,26.9091,83982.0
2015-10-23 15:25:00,30.4,30.44,30.39,30.42,122287.0,26.9091,26.9445,26.9002,26.9268,122287.0
2015-10-23 15:30:00,30.42,30.44,30.4,30.41,138867.0,26.9268,26.9445,26.9091,26.9179,138867.0
2015-10-23 15:35:00,30.42,30.49,30.42,30.48,159219.0,26.9268,26.9887,26.9268,26.9799,159219.0
2015-10-23 15:40:00,30.47,30.49,30.45,30.46,253293.0,26.971,26.9887,26.9533,26.9622,253293.0
2015-10-23 15:45:00,30.46,30.47,30.42,30.43,230570.0,26.9622,26.971,26.9268,26.9356,230570.0
2015-10-23 15:50:00,30.43,30.43,30.4,30.41,274539.0,26.9356,26.9356,26.9091,26.9179,274539.0
2015-10-23 15:55:00,30.41,30.44,30.4,30.43,380901.0,26.9179,26.9445,26.9091,26.9356,380901.0
2015-10-26 09:30:00,30.37,30.42,30.25,30.42,134331.0,26.8825,26.9268,26.7763,26.9268,134331.0
2015-10-26 09:35:00,30.41,30.44,30.27,30.28,68928.0,26.9179,26.9445,26.794,26.8029,68928.0
2015-10-26 09:40:00,30.27,30.33,30.23,30.24,148866.0,26.794,26.8471,26.7586,26.7675,148866.0
2015-10-26 09:45:00,30.25,30.29,30.17,30.18,56571.0,26.7763,26.8117,26.7055,26.7143,56571.0
2015-10-26 09:50:00,30.18,30.24,30.18,30.23,32171.0,26.7143,26.7675,26.7143,26.7586,32171.0
2015-10-26 09:55:00,30.23,30.24,30.14,30.15,29242.0,26.7586,26.7675,26.6789,26.6878,29242.0
2015-10-26 10:00:00,30.14,30.18,30.08,30.14,86810.0,26.6789,26.7143,26.6258,26.6789,86810.0
2015-10-26 10:05:00,30.15,30.17,30.13,30.14,47977.0,26.6878,26.7055,26.6701,26.6789,47977.0
2015-10-26 10:10:00,30.15,30.16,30.11,30.12,24649.0,26.6878,26.6966,26.6524,26.6612,24649.0
2015-10-26 10:15:00,30.13,30.19,30.13,30.18,24638.0,26.6701,26.7232,26.6701,26.7143,24638.0
2015-10-26 10:20:00,30.18,30.25,30.16,30.17,40180.0,26.7143,26.7763,26.6966,26.7055,40180.0
2015-10-26 10:25:00,30.18,30.24,30.18,30.22,46593.0,26.7143,26.7675,26.7143,26.7497,46593.0
2015-10-26 10:30:00,30.22,30.26,30.18,30.2,78845.0,26.7497,26.7852,26.7143,26.732,78845.0
2015-10-26 10:35:00,30.2,30.25,30.19,30.22,146695.0,26.732,26.7763,26.7232,26.7497,146695.0
2015-10-26 10:40:00,30.22,30.24,30.19,30.21,53442.0,26.7497,26.7675,26.7232,26.7409,53442.0
2015-10-26 10:45:00,30.21,30.26,30.2,30.21,46851.0,26.7409,26.7852,26.732,26.7409,46851.0
2015-10-26 10:50:00,30.22,30.25,30.19,30.24,53149.0,26.7497,26.7763,26.7232,26.7675,53149.0
2015-10-26 10:55:00,30.25,30.26,30.21,30.23,50351.0,26.7763,26.7852,26.7409,26.7586,50351.0
2015-10-26 11:00:00,30.23,30.24,30.21,30.23,34118.0,26.7586,26.7675,26.7409,26.7586,34118.0
2015-10-26 11:05:00,30.23,30.26,30.21,30.25,107727.0,26.7586,26.7852,26.7409,26.7763,107727.0
2015-10-26 11:10:00,30.25,30.25,30.19,30.21,50808.0,26.7763,26.7763,26.7232,26.7409,50808.0
2015-10-26 11:15:00,30.21,30.21,30.12,30.13,30331.0,26.7409,26.7409,26.6612,26.6701,30331.0
2015-10-26 11:20:00,30.13,30.15,30.11,30.15,71562.0,26.6701,26.6878,26.6524,26.6878,71562.0
2015-10-26 11:25:00,30.14,30.16,30.12,30.12,54941.0,26.6789,26.6966,26.6612,26.6612,54941.0
2015-10-26 11:30:00,30.13,30.19,30.12,30.17,42821.0,26.6701,26.7232,26.6612,26.7055,42821.0
2015-10-26 11:35:00,30.18,30.21,30.16,30.16,44048.0,26.7143,26.7409,26.6966,26.6966,44048.0
2015-10-26 11:40:00,30.17,30.17,30.15,30.17,32564.0,26.7055,26.7055,26.6878,26.7055,32564.0
2015-10-26 11:45:00,30.17,30.17,30.11,30.11,54042.0,26.7055,26.7055,26.6524,26.6524,54042.0
2015-10-26 11:50:00,30.12,30.2,30.11,30.18,46593.0,26.6612,26.732,26.6524,26.7143,46593.0
2015-10-26 11:55:00,30.18,30.18,30.14,30.15,21287.0,26.7143,26.7143,26.6789,26.6878,21287.0
2015-10-26 12:00:00,30.16,30.19,30.09,30.1,33325.0,26.6966,26.7232,26.6347,26.6435,33325.0
2015-10-26 12:05:00,30.11,30.14,30.1,30.13,33785.0,26.6524,26.6789,26.6435,26.6701,33785.0
2015-10-26 12:10:00,30.13,30.14,30.11,30.11,19098.0,26.6701,26.6789,26.6524,26.6524,19098.0
2015-10-26 12:15:00,30.11,30.14,30.08,30.12,29490.0,26.6524,26.6789,26.6258,26.6612,29490.0
2015-10-26 12:20:00,30.13,30.18,30.12,30.17,28110.0,26.6701,26.7143,26.6612,26.7055,28110.0
2015-10-26 12:25:00,30.17,30.21,30.16,30.21,24009.0,26.7055,26.7409,26.6966,26.7409,24009.0
2015-10-26 12:30:00,30.2,30.2,30.14,30.15,29460.0,26.732,26.732,26.6789,26.6878,29460.0
2015-10-26 12:35:00,30.15,30.19,30.14,30.17,148600.0,26.6878,26.7232,26.6789,26.7055,148600.0
2015-10-26 12:40:00,30.18,30.24,30.18,30.23,31823.0,26.7143,26.7675,26.7143,26.7586,31823.0
2015-10-26 12:45:00,30.24,30.29,30.23,30.28,27938.0,26.7675,26.8117,26.7586,26.8029,27938.0
2015-10-26 12:50:00,30.29,30.3,30.27,30.3,23821.0,26.8117,26.8206,26.794,26.8206,23821.0
2015-10-26 12:55:00,30.3,30.31,30.26,30.26,37133.0,26.8206,26.8294,26.7852,26.7852,37133.0
2015-10-26 13:00:00,30.26,30.26,30.22,30.23,131158.0,26.7852,26.7852,26.7497,26.7586,131158.0
2015-10-26 13:05:00,30.23,30.25,30.23,30.23,19955.0,26.7586,26.7763,26.7586,26.7586,19955.0
2015-10-26 13:10:00,30.23,30.24,30.2,30.22,37174.0,26.7586,26.7675,26.732,26.7497,37174.0
2015-10-26 13:15:00,30.23,30.25,30.22,30.25,24246.0,26.7586,26.7763,26.7497,26.7763,24246.0
2015-10-26 13:20:00,30.25,30.26,30.22,30.26,22410.0,26.7763,26.7852,26.7497,26.7852,22410.0
2015-10-26 13:25:00,30.26,30.3,30.25,30.3,24968.0,26.7852,26.8206,26.7763,26.8206,24968.0
2015-10-26 13:30:00,30.31,30.37,30.31,30.36,62235.0,26.8294,26.8825,26.8294,26.8737,62235.0
2015-10-26 13:35:00,30.36,30.37,30.34,30.35,27576.0,26.8737,26.8825,26.856,26.8648,27576.0
2015-10-26 13:40:00,30.34,30.38,30.34,30.36,32199.0,26.856,26.8914,26.856,26.8737,32199.0
2015-10-26 13:45:00,30.36,30.37,30.33,30.35,46379.0,26.8737,26.8825,26.8471,26.8648,46379.0
2015-10-26 13:50:00,30.34,30.36,30.32,30.36,62194.0,26.856,26.8737,26.8383,26.8737,62194.0
2015-10-26 13:55:00,30.36,30.38,30.33,30.34,67682.0,26.8737,26.8914,26.8471,26.856,67682.0
2015-10-26 14:00:00,30.34,30.37,30.32,30.37,48935.0,26.856,26.8825,26.8383,26.8825,48935.0
2015-10-26 14:05:00,30.37,30.41,30.36,30.41,49318.0,26.8825,26.9179,26.8737,26.9179,49318.0
2015-10-26 14:10:00,30.4,30.42,30.35,30.35,71934.0,26.9091,26.9268,26.8648,26.8648,71934.0
2015-10-26 14:15:00,30.35,30.39,30.35,30.36,34927.0,26.8648,26.9002,26.8648,26.8737,34927.0
2015-10-26 14:20:00,30.36,30.37,30.33,30.37,28674.0,26.8737,26.8825,26.8471,26.8825,28674.0
2015-10-26 14:25:00,30.37,30.37,30.32,30.34,55286.0,26.8825,26.8825,26.8383,26.856,55286.0
2015-10-26 14:30:00,30.34,30.36,30.32,30.35,34368.0,26.856,26.8737,26.8383,26.8648,34368.0
2015-10-26 14:35:00,30.35,30.35,30.32,30.34,46300.0,26.8648,26.8648,26.8383,26.856,46300.0
2015-10-26 14:40:00,30.33,30.36,30.32,30.36,113653.0,26.8471,26.8737,26.8383,26.8737,113653.0
2015-10-26 14:45:00,30.37,30.41,30.37,30.39,74431.0,26.8825,26.9179,26.8825,26.9002,74431.0
2015-10-26 14:50:00,30.39,30.4,30.36,30.37,56946.0,26.9002,26.9091,26.8737,26.8825,56946.0
2015-10-26 14:55:00,30.36,30.37,30.34,30.36,40494.0,26.8737,26.8825,26.856,26.8737,40494.0
2015-10-26 15:00:00,30.36,30.41,30.36,30.4,85742.0,26.8737,26.9179,26.8737,26.9091,85742.0
2015-10-26 15:05:00,30.4,30.44,30.4,30.41,75274.0,26.9091,26.9445,26.9091,26.9179,75274.0
2015-10-26 15:10:00,30.42,30.43,30.38,30.41,197428.0,26.9268,26.9356,26.8914,26.9179,197428.0
2015-10-26 15:15:00,30.42,30.43,30.38,30.43,83819.0,26.9268,26.9356,26.8914,26.9356,83819.0
2015-10-26 15:20:00,30.43,30.43,30.38,30.4,49081.0,26.9356,26.9356,26.8914,26.9091,49081.0
2015-10-26 15:25:00,30.39,30.4,30.36,30.38,50552.0,26.9002,26.9091,26.8737,26.8914,50552.0
2015-10-26 15:30:00,30.39,30.4,30.37,30.4,70381.0,26.9002,26.9091,26.8825,26.9091,70381.0
2015-10-26 15:35:00,30.39,30.39,30.35,30.38,103380.0,26.9002,26.9002,26.8648,26.8914,103380.0
2015-10-26 15:40:00,30.38,30.4,30.37,30.4,106917.0,26.8914,26.9091,26.8825,26.9091,106917.0
2015-10-26 15:45:00,30.39,30.41,30.38,30.39,111506.0,26.9002,26.9179,26.8914,26.9002,111506.0
2015-10-26 15:50:00,30.39,30.46,30.39,30.46,294520.0,26.9002,26.9622,26.9002,26.9622,294520.0
2015-10-26 15:55:00,30.45,30.51,30.45,30.46,1036868.0,26.9533,27.0064,26.9533,26.9622,1036868.0
2015-10-27 09:30:00,30.12,30.31,29.86,29.89,160349.0,26.6612,26.8294,26.4311,26.4576,160349.0
2015-10-27 09:35:00,29.9,29.99,29.87,29.94,119063.0,26.4665,26.5462,26.4399,26.5019,119063.0
2015-10-27 09:40:00,29.94,29.95,29.83,29.83,218647.0,26.5019,26.5108,26.4045,26.4045,218647.0
2015-10-27 09:45:00,29.83,29.92,29.8,29.83,191431.0,26.4045,26.4842,26.378,26.4045,191431.0
2015-10-27 09:50:00,29.86,30.03,29.84,29.99,149331.0,26.4311,26.5816,26.4134,26.5462,149331.0
2015-10-27 09:55:00,29.99,30.03,29.94,29.98,80691.0,26.5462,26.5816,26.5019,26.5373,80691.0
2015-10-27 10:00:00,29.97,30.03,29.92,30.0,155031.0,26.5285,26.5816,26.4842,26.555,155031.0
2015-10-27 10:05:00,29.99,30.02,29.99,30.02,142117.0,26.5462,26.5727,26.5462,26.5727,142117.0
2015-10-27 10:10:00,30.02,30.02,29.9,29.91,292397.0,26.5727,26.5727,26.4665,26.4753,292397.0
2015-10-27 10:15:00,29.91,29.94,29.82,29.82,215261.0,26.4753,26.5019,26.3957,26.3957,215261.0
2015-10-27 10:20:00,29.82,29.83,29.72,29.75,164874.0,26.3957,26.4045,26.3072,26.3337,164874.0
2015-10-27 10:25:00,29.74,29.78,29.71,29.77,112761.0,26.3249,26.3603,26.2983,26.3514,112761.0
2015-10-27 10:30:00,29.77,29.85,29.74,29.85,206841.0,26.3514,26.4222,26.3249,26.4222,206841.0
2015-10-27 10:35:00,29.84,29.94,29.84,29.93,148058.0,26.4134,26.5019,26.4134,26.4931,148058.0
2015-10-27 10:40:00,29.92,29.96,29.92,29.96,82944.0,26.4842,26.5196,26.4842,26.5196,82944.0
2015-10-27 10:45:00,29.95,30.0,29.95,29.98,60758.0,26.5108,26.555,26.5108,26.5373,60758.0
2015-10-27 10:50:00,29.98,29.98,29.89,29.89,49004.0,26.5373,26.5373,26.4576,26.4576,49004.0
2015-10-27 10:55:00,29.89,29.95,29.85,29.93,90976.0,26.4576,26.5108,26.4222,26.4931,90976.0
2015-10-27 11:00:00,29.92,30.01,29.91,29.99,102135.0,26.4842,26.5639,26.4753,26.5462,102135.0
2015-10-27 11:05:00,29.99,30.01,29.96,29.97,125921.0,26.5462,26.5639,26.5196,26.5285,125921.0
2015-10-27 11:10:00,29.97,30.01,29.95,29.95,41524.0,26.5285,26.5639,26.5108,26.5108,41524.0
2015-10-27 11:15:00,29.94,29.96,29.9,29.95,119571.0,26.5019,26.5196,26.4665,26.5108,119571.0
2015-10-27 11:20:00,29.95,29.97,29.88,29.89,218504.0,26.5108,26.5285,26.4488,26.4576,218504.0
2015-10-27 11:25:00,29.88,29.89,29.84,29.84,195252.0,26.4488,26.4576,26.4134,26.4134,195252.0
2015-10-27 11:30:00,29.85,29.88,29.8,29.8,118216.0,26.4222,26.4488,26.378,26.378,118216.0
2015-10-27 11:35:00,29.81,29.85,29.77,29.8,167737.0,26.3868,26.4222,26.3514,26.378,167737.0
2015-10-27 11:40:00,29.8,29.89,29.79,29.85,200824.0,26.378,26.4576,26.3691,26.4222,200824.0
2015-10-27 11:45:00,29.85,29.93,29.85,29.9,156963.0,26.4222,26.4931,26.4222,26.4665,156963.0
2015-10-27 11:50:00,29.91,29.91,29.77,29.77,76371.0,26.4753,26.4753,26.3514,26.3514,76371.0
2015-10-27 11:55:00,29.77,29.81,29.71,29.77,71206.0,26.3514,26.3868,26.2983,26.3514,71206.0
2015-10-27 12:00:00,29.77,29.79,29.72,29.76,74675.0,26.3514,26.3691,26.3072,26.3426,74675.0
2015-10-27 12:05:00,29.76,29.76,29.71,29.74,59404.0,26.3426,26.3426,26.2983,26.3249,59404.0
2015-10-27 12:10:00,29.75,29.79,29.72,29.73,65152.0,26.3337,26.3691,26.3072,26.316,65152.0
2015-10-27 12:15:00,29.74,29.76,29.72,29.73,45849.0,26.3249,26.3426,26.3072,26.316,45849.0
2015-10-27 12:20:00,29.73,29.84,29.73,29.82,84892.0,26.316,26.4134,26.316,26.3957,84892.0
2015-10-27 12:25:00,29.83,29.86,29.8,29.82,99607.0,26.4045,26.4311,26.378,26.3957,99607.0
2015-10-27 12:30:00,29.82,29.91,29.81,29.89,286034.0,26.3957,26.4753,26.3868,26.4576,286034.0
2015-10-27 12:35:00,29.88,29.91,29.85,29.86,57000.0,26.4488,26.4753,26.4222,26.4311,57000.0
2015-10-27 12:40:00,29.86,29.87,29.81,29.83,76040.0,26.4311,26.4399,26.3868,26.4045,76040.0
2015-10-27 12:45:00,29.83,29.85,29.81,29.83,82568.0,26.4045,26.4222,26.3868,26.4045,82568.0
2015-10-27 12:50:00,29.83,29.83,29.8,29.8,31677.0,26.4045,26.4045,26.378,26.378,31677.0
2015-10-27 12:55:00,29.8,29.81,29.72,29.72,35665.0,26.378,26.3868,26.3072,26.3072,35665.0
2015-10-27 13:00:00,29.72,29.72,29.65,29.68,160411.0,26.3072,26.3072,26.2452,26.2718,160411.0
2015-10-27 13:05:00,29.68,29.69,29.61,29.66,56686.0,26.2718,26.2806,26.2098,26.2541,56686.0
2015-10-27 13:10:00,29.67,29.68,29.63,29.66,63798.0,26.2629,26.2718,26.2275,26.2541,63798.0
2015-10-27 13:15:00,29.66,29.69,29.65,29.65,39572.0,26.2541,26.2806,26.2452,26.2452,39572.0
2015-10-27 13:20:00,29.65,29.68,29.65,29.68,36389.0,26.2452,26.2718,26.2452,26.2718,36389.0
2015-10-27 13:25:00,29.68,29.71,29.65,29.7,129073.0,26.2718,26.2983,26.2452,26.2895,129073.0
2015-10-27 13:30:00,29.7,29.75,29.69,29.74,49162.0,26.2895,26.3337,26.2806,26.3249,49162.0
2015-10-27 13:35:00,29.74,29.77,29.73,29.75,25109.0,26.3249,26.3514,26.316,26.3337,25109.0
2015-10-27 13:40:00,29.75,29.76,29.72,29.75,47015.0,26.3337,26.3426,26.3072,26.3337,47015.0
2015-10-27 13:45:00,29.75,29.78,29.72,29.73,38678.0,26.3337,26.3603,26.3072,26.316,38678.0
2015-10-27 13:50:00,29.73,29.75,29.71,29.75,75365.0,26.316,26.3337,26.2983,26.3337,75365.0
2015-10-27 13:55:00,29.74,29.78,29.72,29.75,64279.0,26.3249,26.3603,26.3072,26.3337,64279.0
2015-10-27 14:00:00,29.75,29.8,29.75,29.8,91880.0,26.3337,26.378,26.3337,26.378,91880.0
2015-10-27 14:05:00,29.8,29.83,29.79,29.81,49754.0,26.378,26.4045,26.3691,26.3868,49754.0
2015-10-27 14:10:00,29.81,29.82,29.78,29.8,116885.0,26.3868,26.3957,26.3603,26.378,116885.0
2015-10-27 14:15:00,29.8,29.82,29.78,29.78,63316.0,26.378,26.3957,26.3603,26.3603,63316.0
2015-10-27 14:20:00,29.78,29.82,29.77,29.8,52142.0,26.3603,26.3957,26.3514,26.378,52142.0
2015-10-27 14:25:00,29.8,29.82,29.79,29.8,42395.0,26.378,26.3957,26.3691,26.378,42395.0
2015-10-27 14:30:00,29.8,29.81,29.76,29.76,65609.0,26.378,26.3868,26.3426,26.3426,65609.0
2015-10-27 14:35:00,29.76,29.82,29.75,29.81,48221.0,26.3426,26.3957,26.3337,26.3868,48221.0
2015-10-27 14:40:00,29.8,29.82,29.78,29.78,67408.0,26.378,26.3957,26.3603,26.3603,67408.0
2015-10-27 14:45:00,29.78,29.79,29.72,29.76,107128.0,26.3603,26.3691,26.3072,26.3426,107128.0
2015-10-27 14:50:00,29.76,29.76,29.72,29.74,53256.0,26.3426,26.3426,26.3072,26.3249,53256.0
2015-10-27 14:55:00,29.74,29.8,29.73,29.79,116531.0,26.3249,26.378,26.316,26.3691,116531.0
2015-10-27 15:00:00,29.78,29.81,29.78,29.78,32514.0,26.3603,26.3868,26.3603,26.3603,32514.0
2015-10-27 15:05:00,29.78,29.82,29.78,29.8,64357.0,26.3603,26.3957,26.3603,26.378,64357.0
2015-10-27 15:10:00,29.8,29.85,29.79,29.84,67724.0,26.378,26.4222,26.3691,26.4134,67724.0
2015-10-27 15:15:00,29.83,29.87,29.82,29.86,182524.0,26.4045,26.4399,26.3957,26.4311,182524.0
2015-10-27 15:20:00,29.86,29.91,29.84,29.88,139194.0,26.4311,26.4753,26.4134,26.4488,139194.0
2015-10-27 15:25:00,29.88,29.91,29.86,29.86,75054.0,26.4488,26.4753,26.4311,26.4311,75054.0
2015-10-27 15:30:00,29.87,29.9,29.84,29.86,215733.0,26.4399,26.4665,26.4134,26.4311,215733.0
2015-10-27 15:35:00,29.86,29.87,29.8,29.83,95668.0,26.4311,26.4399,26.378,26.4045,95668.0
2015-10-27 15:40:00,29.82,29.87,29.81,29.81,106578.0,26.3957,26.4399,26.3868,26.3868,106578.0
2015-10-27 15:45:00,29.81,29.83,29.81,29.83,89051.0,26.3868,26.4045,26.3868,26.4045,89051.0
2015-10-27 15:50:00,29.82,29.84,29.81,29.84,166409.0,26.3957,26.4134,26.3868,26.4134,166409.0
2015-10-27 15:55:00,29.84,29.86,29.82,29.85,282159.0,26.4134,26.4311,26.3957,26.4222,282159.0
2015-10-28 09:30:00,29.86,29.91,29.8,29.82,48074.0,26.4311,26.4753,26.378,26.3957,48074.0
2015-10-28 09:35:00,29.82,29.89,29.77,29.87,95367.0,26.3957,26.4576,26.3514,26.4399,95367.0
2015-10-28 09:40:00,29.87,29.95,29.8,29.9,85088.0,26.4399,26.5108,26.378,26.4665,85088.0
2015-10-28 09:45:00,29.92,29.96,29.86,29.9,63511.0,26.4842,26.5196,26.4311,26.4665,63511.0
2015-10-28 09:50:00,29.91,29.99,29.9,29.95,180416.0,26.4753,26.5462,26.4665,26.5108,180416.0
2015-10-28 09:55:00,29.95,30.08,29.95,30.08,93827.0,26.5108,26.6258,26.5108,26.6258,93827.0
2015-10-28 10:00:00,30.08,30.13,30.05,30.11,87439.0,26.6258,26.6701,26.5993,26.6524,87439.0
2015-10-28 10:05:00,30.11,30.17,30.09,30.13,28701.0,26.6524,26.7055,26.6347,26.6701,28701.0
2015-10-28 10:10:00,30.13,30.19,30.13,30.13,125216.0,26.6701,26.7232,26.6701,26.6701,125216.0
2015-10-28 10:15:00,30.13,30.18,30.12,30.16,27102.0,26.6701,26.7143,26.6612,26.6966,27102.0
2015-10-28 10:20:00,30.16,30.22,30.15,30.17,40970.0,26.6966,26.7497,26.6878,26.7055,40970.0
2015-10-28 10:25:00,30.18,30.18,30.12,30.13,50052.0,26.7143,26.7143,26.6612,26.6701,50052.0
2015-10-28 10:30:00,30.13,30.17,30.12,30.14,79031.0,26.6701,26.7055,26.6612,26.6789,79031.0
2015-10-28 10:35:00,30.14,30.21,30.13,30.17,19673.0,26.6789,26.7409,26.6701,26.7055,19673.0
2015-10-28 10:40:00,30.17,30.22,30.17,30.19,62195.0,26.7055,26.7497,26.7055,26.7232,62195.0
2015-10-28 10:45:00,30.19,30.26,30.19,30.21,62089.0,26.7232,26.7852,26.7232,26.7409,62089.0
2015-10-28 10:50:00,30.21,30.24,30.15,30.15,79383.0,26.7409,26.7675,26.6878,26.6878,79383.0
2015-10-28 10:55:00,30.16,30.23,30.14,30.23,62223.0,26.6966,26.7586,26.6789,26.7586,62223.0
2015-10-28 11:00:00,30.23,30.24,30.19,30.21,68666.0,26.7586,26.7675,26.7232,26.7409,68666.0
2015-10-28 11:05:00,30.22,30.22,30.12,30.12,24375.0,26.7497,26.7497,26.6612,26.6612,24375.0
2015-10-28 11:10:00,30.13,30.19,30.12,30.15,54776.0,26.6701,26.7232,26.6612,26.6878,54776.0
2015-10-28 11:15:00,30.15,30.16,30.11,30.14,41535.0,26.6878,26.6966,26.6524,26.6789,41535.0
2015-10-28 11:20:00,30.14,30.15,30.1,30.11,541339.0,26.6789,26.6878,26.6435,26.6524,541339.0
2015-10-28 11:25:00,30.12,30.15,30.12,30.14,34000.0,26.6612,26.6878,26.6612,26.6789,34000.0
2015-10-28 11:30:00,30.15,30.15,30.09,30.11,84881.0,26.6878,26.6878,26.6347,26.6524,84881.0
2015-10-28 11:35:00,30.12,30.16,30.06,30.06,90365.0,26.6612,26.6966,26.6081,26.6081,90365.0
2015-10-28 11:40:00,30.07,30.12,30.0,30.12,374799.0,26.617,26.6612,26.555,26.6612,374799.0
2015-10-28 11:45:00,30.13,30.14,29.99,30.02,228871.0,26.6701,26.6789,26.5462,26.5727,228871.0
2015-10-28 11:50:00,30.02,30.05,30.0,30.04,71749.0,26.5727,26.5993,26.555,26.5904,71749.0
2015-10-28 11:55:00,30.04,30.09,30.03,30.05,112419.0,26.5904,26.6347,26.5816,26.5993,112419.0
2015-10-28 12:00:00,30.05,30.07,30.02,30.06,54381.0,26.5993,26.617,26.5727,26.6081,54381.0
2015-10-28 12:05:00,30.07,30.07,29.99,30.01,49946.0,26.617,26.617,26.5462,26.5639,49946.0
2015-10-28 12:10:00,30.01,30.01,29.97,29.99,79952.0,26.5639,26.5639,26.5285,26.5462,79952.0
2015-10-28 12:15:00,29.99,30.01,29.96,29.96,41207.0,26.5462,26.5639,26.5196,26.5196,41207.0
2015-10-28 12:20:00,29.96,29.99,29.95,29.98,74322.0,26.5196,26.5462,26.5108,26.5373,74322.0
2015-10-28 12:25:00,29.98,29.99,29.95,29.96,57722.0,26.5373,26.5462,26.5108,26.5196,57722.0
2015-10-28 12:30:00,29.97,29.99,29.96,29.98,33236.0,26.5285,26.5462,26.5196,26.5373,33236.0
2015-10-28 12:35:00,29.97,29.99,29.97,29.99,42617.0,26.5285,26.5462,26.5285,26.5462,42617.0
2015-10-28 12:40:00,29.99,30.01,29.98,29.99,76667.0,26.5462,26.5639,26.5373,26.5462,76667.0
2015-10-28 12:45:00,29.99,30.01,29.99,30.01,45717.0,26.5462,26.5639,26.5462,26.5639,45717.0
2015-10-28 12:50:00,30.01,30.03,29.99,30.0,101135.0,26.5639,26.5816,26.5462,26.555,101135.0
2015-10-28 12:55:00,30.0,30.06,29.99,30.05,88243.0,26.555,26.6081,26.5462,26.5993,88243.0
2015-10-28 13:00:00,30.06,30.15,30.06,30.15,47562.0,26.6081,26.6878,26.6081,26.6878,47562.0
2015-10-28 13:05:00,30.15,30.19,30.14,30.18,53718.0,26.6878,26.7232,26.6789,26.7143,53718.0
2015-10-28 13:10:00,30.19,30.19,30.15,30.17,220406.0,26.7232,26.7232,26.6878,26.7055,220406.0
2015-10-28 13:15:00,30.17,30.21,30.16,30.21,41499.0,26.7055,26.7409,26.6966,26.7409,41499.0
2015-10-28 13:20:00,30.21,30.22,30.15,30.16,115045.0,26.7409,26.7497,26.6878,26.6966,115045.0
2015-10-28 13:25:00,30.16,30.17,30.14,30.17,144672.0,26.6966,26.7055,26.6789,26.7055,144672.0
2015-10-28 13:30:00,30.16,30.21,30.14,30.21,45188.0,26.6966,26.7409,26.6789,26.7409,45188.0
2015-10-28 13:35:00,30.21,30.25,30.19,30.25,50735.0,26.7409,26.7763,26.7232,26.7763,50735.0
2015-10-28 13:40:00,30.25,30.29,30.24,30.29,31578.0,26.7763,26.8117,26.7675,26.8117,31578.0
2015-10-28 13:45:00,30.29,30.31,30.26,30.27,61401.0,26.8117,26.8294,26.7852,26.794,61401.0
2015-10-28 13:50:00,30.27,30.29,30.23,30.25,56475.0,26.794,26.8117,26.7586,26.7763,56475.0
2015-10-28 13:55:00,30.24,30.26,30.2,30.24,119109.0,26.7675,26.7852,26.732,26.7675,119109.0
2015-10-28 14:00:00,30.24,30.7,30.22,30.57,550700.0,26.7675,27.1746,26.7497,27.0596,550700.0
2015-10-28 14:05:00,30.56,30.82,30.44,30.8,1216806.0,27.0507,27.2808,26.9445,27.2631,1216806.0
2015-10-28 14:10:00,30.8,30.85,30.6,30.63,1065668.0,27.2631,27.3074,27.0861,27.1127,1065668.0
2015-10-28 14:15:00,30.63,30.7,30.44,30.46,301208.0,27.1127,27.1746,26.9445,26.9622,301208.0
2015-10-28 14:20:00,30.46,30.55,30.37,30.52,419012.0,26.9622,27.0419,26.8825,27.0153,419012.0
2015-10-28 14:25:00,30.53,30.67,30.52,30.64,712670.0,27.0242,27.1481,27.0153,27.1215,712670.0
2015-10-28 14:30:00,30.64,30.65,30.47,30.63,784544.0,27.1215,27.1304,26.971,27.1127,784544.0
2015-10-28 14:35:00,30.62,30.75,30.53,30.72,712855.0,27.1038,27.2189,27.0242,27.1923,712855.0
2015-10-28 14:40:00,30.74,30.91,30.71,30.89,1135975.0,27.21,27.3605,27.1835,27.3428,1135975.0
2015-10-28 14:45:00,30.89,30.92,30.8,30.87,240463.0,27.3428,27.3694,27.2631,27.3251,240463.0
2015-10-28 14:50:00,30.86,30.93,30.78,30.89,937243.0,27.3163,27.3782,27.2454,27.3428,937243.0
2015-10-28 14:55:00,30.89,30.89,30.79,30.81,735660.0,27.3428,27.3428,27.2543,27.272,735660.0
2015-10-28 15:00:00,30.8,31.03,30.76,30.96,1603854.0,27.2631,27.4667,27.2277,27.4048,1603854.0
2015-10-28 15:05:00,30.96,31.05,30.94,31.0,535098.0,27.4048,27.4844,27.3871,27.4402,535098.0
2015-10-28 15:10:00,30.99,31.01,30.84,30.87,1090726.0,27.4313,27.449,27.2986,27.3251,1090726.0
2015-10-28 15:15:00,30.87,30.9,30.74,30.74,310180.0,27.3251,27.3517,27.21,27.21,310180.0
2015-10-28 15:20:00,30.74,30.8,30.71,30.8,432229.0,27.21,27.2631,27.1835,27.2631,432229.0
2015-10-28 15:25:00,30.8,30.9,30.79,30.9,151340.0,27.2631,27.3517,27.2543,27.3517,151340.0
2015-10-28 15:30:00,30.9,30.91,30.72,30.72,466783.0,27.3517,27.3605,27.1923,27.1923,466783.0
2015-10-28 15:35:00,30.72,30.91,30.71,30.88,680789.0,27.1923,27.3605,27.1835,27.334,680789.0
2015-10-28 15:40:00,30.87,30.93,30.84,30.89,1058338.0,27.3251,27.3782,27.2986,27.3428,1058338.0
2015-10-28 15:45:00,30.89,30.97,30.83,30.89,1365979.0,27.3428,27.4136,27.2897,27.3428,1365979.0
2015-10-28 15:50:00,30.88,30.88,30.73,30.81,1817397.0,27.334,27.334,27.2012,27.272,1817397.0
2015-10-28 15:55:00,30.81,30.95,30.8,30.94,1179790.0,27.272,27.3959,27.2631,27.3871,1179790.0
2015-10-29 09:30:00,30.94,31.12,30.63,31.11,141743.0,27.3871,27.5464,27.1127,27.5375,141743.0
2015-10-29 09:35:00,31.1,31.22,31.08,31.18,149290.0,27.5287,27.6349,27.511,27.5995,149290.0
2015-10-29 09:40:00,31.19,31.28,31.12,31.13,187964.0,27.6084,27.688,27.5464,27.5553,187964.0
2015-10-29 09:45:00,31.14,31.14,31.07,31.07,157491.0,27.5641,27.5641,27.5021,27.5021,157491.0
2015-10-29 09:50:00,31.07,31.08,30.86,30.86,114752.0,27.5021,27.511,27.3163,27.3163,114752.0
2015-10-29 09:55:00,30.86,30.93,30.84,30.85,89118.0,27.3163,27.3782,27.2986,27.3074,89118.0
2015-10-29 10:00:00,30.84,30.89,30.77,30.85,104558.0,27.2986,27.3428,27.2366,27.3074,104558.0
2015-10-29 10:05:00,30.86,30.9,30.83,30.87,76377.0,27.3163,27.3517,27.2897,27.3251,76377.0
2015-10-29 10:10:00,30.88,30.94,30.81,30.82,77855.0,27.334,27.3871,27.272,27.2808,77855.0
2015-10-29 10:15:00,30.82,30.83,30.76,30.77,77314.0,27.2808,27.2897,27.2277,27.2366,77314.0
2015-10-29 10:20:00,30.76,30.82,30.72,30.75,86912.0,27.2277,27.2808,27.1923,27.2189,86912.0
2015-10-29 10:25:00,30.74,30.86,30.74,30.79,123495.0,27.21,27.3163,27.21,27.2543,123495.0
2015-10-29 10:30:00,30.78,30.81,30.61,30.63,146416.0,27.2454,27.272,27.095,27.1127,146416.0
2015-10-29 10:35:00,30.63,30.68,30.57,30.57,96163.0,27.1127,27.1569,27.0596,27.0596,96163.0
2015-10-29 10:40:00,30.58,30.74,30.57,30.74,202608.0,27.0684,27.21,27.0596,27.21,202608.0
2015-10-29 10:45:00,30.73,30.73,30.58,30.62,94441.0,27.2012,27.2012,27.0684,27.1038,94441.0
2015-10-29 10:50:00,30.63,30.7,30.61,30.7,73060.0,27.1127,27.1746,27.095,27.1746,73060.0
2015-10-29 10:55:00,30.7,30.78,30.7,30.73,93824.0,27.1746,27.2454,27.1746,27.2012,93824.0
2015-10-29 11:00:00,30.72,30.75,30.66,30.68,74782.0,27.1923,27.2189,27.1392,27.1569,74782.0
2015-10-29 11:05:00,30.67,30.7,30.63,30.69,67164.0,27.1481,27.1746,27.1127,27.1658,67164.0
2015-10-29 11:10:00,30.69,30.69,30.62,30.64,126234.0,27.1658,27.1658,27.1038,27.1215,126234.0
2015-10-29 11:15:00,30.65,30.8,30.64,30.8,310513.0,27.1304,27.2631,27.1215,27.2631,310513.0
2015-10-29 11:20:00,30.8,30.8,30.65,30.68,118243.0,27.2631,27.2631,27.1304,27.1569,118243.0
2015-10-29 11:25:00,30.67,30.76,30.62,30.74,129772.0,27.1481,27.2277,27.1038,27.21,129772.0
2015-10-29 11:30:00,30.74,30.81,30.74,30.81,62329.0,27.21,27.272,27.21,27.272,62329.0
2015-10-29 11:35:00,30.82,30.83,30.77,30.82,65683.0,27.2808,27.2897,27.2366,27.2808,65683.0
2015-10-29 11:40:00,30.81,30.89,30.78,30.89,65981.0,27.272,27.3428,27.2454,27.3428,65981.0
2015-10-29 11:45:00,30.89,30.9,30.84,30.85,40583.0,27.3428,27.3517,27.2986,27.3074,40583.0
2015-10-29 11:50:00,30.85,30.95,30.84,30.95,61910.0,27.3074,27.3959,27.2986,27.3959,61910.0
2015-10-29 11:55:00,30.95,30.97,30.88,30.9,129462.0,27.3959,27.4136,27.334,27.3517,129462.0
2015-10-29 12:00:00,30.9,30.94,30.83,30.83,156865.0,27.3517,27.3871,27.2897,27.2897,156865.0
2015-10-29 12:05:00,30.83,30.85,30.79,30.83,56565.0,27.2897,27.3074,27.2543,27.2897,56565.0
2015-10-29 12:10:00,30.83,30.88,30.81,30.87,97901.0,27.2897,27.334,27.272,27.3251,97901.0
2015-10-29 12:15:00,30.86,30.89,30.84,30.86,118040.0,27.3163,27.3428,27.2986,27.3163,118040.0
2015-10-29 12:20:00,30.86,30.87,30.82,30.83,48535.0,27.3163,27.3251,27.2808,27.2897,48535.0
2015-10-29 12:25:00,30.83,30.88,30.82,30.87,46833.0,27.2897,27.334,27.2808,27.3251,46833.0
2015-10-29 12:30:00,30.87,30.87,30.81,30.83,39947.0,27.3251,27.3251,27.272,27.2897,39947.0
2015-10-29 12:35:00,30.83,30.86,30.82,30.83,50421.0,27.2897,27.3163,27.2808,27.2897,50421.0
2015-10-29 12:40:00,30.83,30.85,30.81,30.83,69108.0,27.2897,27.3074,27.272,27.2897,69108.0
2015-10-29 12:45:00,30.83,30.84,30.79,30.82,68599.0,27.2897,27.2986,27.2543,27.2808,68599.0
2015-10-29 12:50:00,30.82,30.82,30.77,30.78,67986.0,27.2808,27.2808,27.2366,27.2454,67986.0
2015-10-29 12:55:00,30.78,30.79,30.74,30.76,43156.0,27.2454,27.2543,27.21,27.2277,43156.0
2015-10-29 13:00:00,30.75,30.82,30.74,30.78,40192.0,27.2189,27.2808,27.21,27.2454,40192.0
2015-10-29 13:05:00,30.79,30.84,30.79,30.8,39434.0,27.2543,27.2986,27.2543,27.2631,39434.0
2015-10-29 13:10:00,30.8,30.81,30.78,30.79,73668.0,27.2631,27.272,27.2454,27.2543,73668.0
2015-10-29 13:15:00,30.8,30.82,30.79,30.81,32106.0,27.2631,27.2808,27.2543,27.272,32106.0
2015-10-29 13:20:00,30.82,30.82,30.77,30.79,57552.0,27.2808,27.2808,27.2366,27.2543,57552.0
2015-10-29 13:25:00,30.79,30.81,30.75,30.77,68774.0,27.2543,27.272,27.2189,27.2366,68774.0
2015-10-29 13:30:00,30.77,30.78,30.73,30.74,53134.0,27.2366,27.2454,27.2012,27.21,53134.0
2015-10-29 13:35:00,30.73,30.77,30.72,30.74,124091.0,27.2012,27.2366,27.1923,27.21,124091.0
2015-10-29 13:40:00,30.75,30.79,30.74,30.78,106248.0,27.2189,27.2543,27.21,27.2454,106248.0
2015-10-29 13:45:00,30.78,30.79,30.75,30.77,123936.0,27.2454,27.2543,27.2189,27.2366,123936.0
2015-10-29 13:50:00,30.76,30.78,30.74,30.78,73117.0,27.2277,27.2454,27.21,27.2454,73117.0
2015-10-29 13:55:00,30.77,30.84,30.77,30.84,165056.0,27.2366,27.2986,27.2366,27.2986,165056.0
2015-10-29 14:00:00,30.83,30.92,30.82,30.92,158788.0,27.2897,27.3694,27.2808,27.3694,158788.0
2015-10-29 14:05:00,30.91,30.92,30.87,30.88,121121.0,27.3605,27.3694,27.3251,27.334,121121.0
2015-10-29 14:10:00,30.87,30.88,30.84,30.88,102207.0,27.3251,27.334,27.2986,27.334,102207.0
2015-10-29 14:15:00,30.88,30.94,30.87,30.93,105035.0,27.334,27.3871,27.3251,27.3782,105035.0
2015-10-29 14:20:00,30.94,31.0,30.91,31.0,173181.0,27.3871,27.4402,27.3605,27.4402,173181.0
2015-10-29 14:25:00,31.0,31.01,30.99,31.0,157879.0,27.4402,27.449,27.4313,27.4402,157879.0
2015-10-29 14:30:00,31.0,31.03,31.0,31.0,119161.0,27.4402,27.4667,27.4402,27.4402,119161.0
2015-10-29 14:35:00,31.0,31.01,30.98,31.0,129017.0,27.4402,27.449,27.4225,27.4402,129017.0
2015-10-29 14:40:00,31.0,31.02,30.99,31.01,141811.0,27.4402,27.4579,27.4313,27.449,141811.0
2015-10-29 14:45:00,31.02,31.05,30.97,30.97,139991.0,27.4579,27.4844,27.4136,27.4136,139991.0
2015-10-29 14:50:00,30.97,31.02,30.96,31.0,84957.0,27.4136,27.4579,27.4048,27.4402,84957.0
2015-10-29 14:55:00,30.99,31.02,30.97,31.02,106583.0,27.4313,27.4579,27.4136,27.4579,106583.0
2015-10-29 15:00:00,31.02,31.03,30.97,30.98,102090.0,27.4579,27.4667,27.4136,27.4225,102090.0
2015-10-29 15:05:00,30.98,31.01,30.96,30.98,129883.0,27.4225,27.449,27.4048,27.4225,129883.0
2015-10-29 15:10:00,30.99,31.01,30.97,31.0,146056.0,27.4313,27.449,27.4136,27.4402,146056.0
2015-10-29 15:15:00,31.0,31.06,30.99,31.05,134037.0,27.4402,27.4933,27.4313,27.4844,134037.0
2015-10-29 15:20:00,31.05,31.08,31.0,31.01,138348.0,27.4844,27.511,27.4402,27.449,138348.0
2015-10-29 15:25:00,31.0,31.01,30.97,31.0,114082.0,27.4402,27.449,27.4136,27.4402,114082.0
2015-10-29 15:30:00,30.99,31.03,30.99,31.03,71276.0,27.4313,27.4667,27.4313,27.4667,71276.0
2015-10-29 15:35:00,31.03,31.08,31.01,31.05,246143.0,27.4667,27.511,27.449,27.4844,246143.0
2015-10-29 15:40:00,31.05,31.06,31.02,31.04,230059.0,27.4844,27.4933,27.4579,27.4756,230059.0
2015-10-29 15:45:00,31.04,31.05,31.02,31.04,121758.0,27.4756,27.4844,27.4579,27.4756,121758.0
2015-10-29 15:50:00,31.04,31.04,30.99,31.0,258646.0,27.4756,27.4756,27.4313,27.4402,258646.0
2015-10-29 15:55:00,30.99,31.01,30.96,31.01,374193.0,27.4313,27.449,27.4048,27.449,374193.0
2015-10-30 09:30:00,30.9,31.05,30.86,30.87,93338.0,27.3517,27.4844,27.3163,27.3251,93338.0
2015-10-30 09:35:00,30.86,31.02,30.86,30.93,79216.0,27.3163,27.4579,27.3163,27.3782,79216.0
2015-10-30 09:40:00,30.92,30.94,30.8,30.9,37707.0,27.3694,27.3871,27.2631,27.3517,37707.0
2015-10-30 09:45:00,30.91,31.0,30.81,30.82,53784.0,27.3605,27.4402,27.272,27.2808,53784.0
2015-10-30 09:50:00,30.81,30.87,30.76,30.84,67919.0,27.272,27.3251,27.2277,27.2986,67919.0
2015-10-30 09:55:00,30.83,30.83,30.72,30.74,38838.0,27.2897,27.2897,27.1923,27.21,38838.0
2015-10-30 10:00:00,30.75,30.8,30.7,30.74,57198.0,27.2189,27.2631,27.1746,27.21,57198.0
2015-10-30 10:05:00,30.73,30.74,30.66,30.69,51605.0,27.2012,27.21,27.1392,27.1658,51605.0
2015-10-30 10:10:00,30.7,30.71,30.59,30.63,98011.0,27.1746,27.1835,27.0773,27.1127,98011.0
2015-10-30 10:15:00,30.62,30.7,30.58,30.69,80935.0,27.1038,27.1746,27.0684,27.1658,80935.0
2015-10-30 10:20:00,30.7,30.75,30.66,30.72,68067.0,27.1746,27.2189,27.1392,27.1923,68067.0
2015-10-30 10:25:00,30.72,30.72,30.65,30.68,40541.0,27.1923,27.1923,27.1304,27.1569,40541.0
2015-10-30 10:30:00,30.69,30.72,30.66,30.71,40371.0,27.1658,27.1923,27.1392,27.1835,40371.0
2015-10-30 10:35:00,30.71,30.74,30.69,30.74,107762.0,27.1835,27.21,27.1658,27.21,107762.0
2015-10-30 10:40:00,30.74,30.8,30.73,30.78,95587.0,27.21,27.2631,27.2012,27.2454,95587.0
2015-10-30 10:45:00,30.78,30.79,30.76,30.78,44849.0,27.2454,27.2543,27.2277,27.2454,44849.0
2015-10-30 10:50:00,30.78,30.8,30.77,30.78,29425.0,27.2454,27.2631,27.2366,27.2454,29425.0
2015-10-30 10:55:00,30.78,30.78,30.74,30.77,64982.0,27.2454,27.2454,27.21,27.2366,64982.0
2015-10-30 11:00:00,30.77,30.78,30.71,30.71,26066.0,27.2366,27.2454,27.1835,27.1835,26066.0
2015-10-30 11:05:00,30.71,30.74,30.69,30.7,109249.0,27.1835,27.21,27.1658,27.1746,109249.0
2015-10-30 11:10:00,30.7,30.71,30.68,30.69,32408.0,27.1746,27.1835,27.1569,27.1658,32408.0
2015-10-30 11:15:00,30.68,30.68,30.63,30.65,49255.0,27.1569,27.1569,27.1127,27.1304,49255.0
2015-10-30 11:20:00,30.64,30.66,30.61,30.66,35964.0,27.1215,27.1392,27.095,27.1392,35964.0
2015-10-30 11:25:00,30.66,30.67,30.62,30.67,19869.0,27.1392,27.1481,27.1038,27.1481,19869.0
2015-10-30 11:30:00,30.67,30.67,30.63,30.63,40602.0,27.1481,27.1481,27.1127,27.1127,40602.0
2015-10-30 11:35:00,30.64,30.64,30.59,30.62,22545.0,27.1215,27.1215,27.0773,27.1038,22545.0
2015-10-30 11:40:00,30.62,30.65,30.6,30.6,28086.0,27.1038,27.1304,27.0861,27.0861,28086.0
2015-10-30 11:45:00,30.59,30.6,30.57,30.6,26721.0,27.0773,27.0861,27.0596,27.0861,26721.0
2015-10-30 11:50:00,30.6,30.65,30.59,30.62,45570.0,27.0861,27.1304,27.0773,27.1038,45570.0
2015-10-30 11:55:00,30.63,30.66,30.61,30.63,28836.0,27.1127,27.1392,27.095,27.1127,28836.0
2015-10-30 12:00:00,30.63,30.66,30.62,30.64,19837.0,27.1127,27.1392,27.1038,27.1215,19837.0
2015-10-30 12:05:00,30.63,30.65,30.61,30.64,27004.0,27.1127,27.1304,27.095,27.1215,27004.0
2015-10-30 12:10:00,30.65,30.67,30.65,30.66,20963.0,27.1304,27.1481,27.1304,27.1392,20963.0
2015-10-30 12:15:00,30.66,30.66,30.64,30.66,32485.0,27.1392,27.1392,27.1215,27.1392,32485.0
2015-10-30 12:20:00,30.67,30.71,30.66,30.68,36234.0,27.1481,27.1835,27.1392,27.1569,36234.0
2015-10-30 12:25:00,30.68,30.69,30.66,30.67,31251.0,27.1569,27.1658,27.1392,27.1481,31251.0
2015-10-30 12:30:00,30.68,30.72,30.67,30.72,37271.0,27.1569,27.1923,27.1481,27.1923,37271.0
2015-10-30 12:35:00,30.72,30.74,30.7,30.73,43483.0,27.1923,27.21,27.1746,27.2012,43483.0
2015-10-30 12:40:00,30.72,30.74,30.71,30.73,126920.0,27.1923,27.21,27.1835,27.2012,126920.0
2015-10-30 12:45:00,30.74,30.75,30.7,30.71,101987.0,27.21,27.2189,27.1746,27.1835,101987.0
2015-10-30 12:50:00,30.71,30.73,30.69,30.71,77006.0,27.1835,27.2012,27.1658,27.1835,77006.0
2015-10-30 12:55:00,30.71,30.75,30.71,30.72,87812.0,27.1835,27.2189,27.1835,27.1923,87812.0
2015-10-30 13:00:00,30.72,30.74,30.71,30.73,42836.0,27.1923,27.21,27.1835,27.2012,42836.0
2015-10-30 13:05:00,30.73,30.74,30.68,30.68,63976.0,27.2012,27.21,27.1569,27.1569,63976.0
2015-10-30 13:10:00,30.68,30.69,30.65,30.66,50771.0,27.1569,27.1658,27.1304,27.1392,50771.0
2015-10-30 13:15:00,30.66,30.67,30.65,30.65,30909.0,27.1392,27.1481,27.1304,27.1304,30909.0
2015-10-30 13:20:00,30.65,30.68,30.64,30.67,23463.0,27.1304,27.1569,27.1215,27.1481,23463.0
2015-10-30 13:25:00,30.67,30.68,30.66,30.67,14996.0,27.1481,27.1569,27.1392,27.1481,14996.0
2015-10-30 13:30:00,30.66,30.68,30.65,30.68,26072.0,27.1392,27.1569,27.1304,27.1569,26072.0
2015-10-30 13:35:00,30.68,30.75,30.67,30.75,23832.0,27.1569,27.2189,27.1481,27.2189,23832.0
2015-10-30 13:40:00,30.74,30.78,30.72,30.74,38369.0,27.21,27.2454,27.1923,27.21,38369.0
2015-10-30 13:45:00,30.75,30.82,30.74,30.81,50680.0,27.2189,27.2808,27.21,27.272,50680.0
2015-10-30 13:50:00,30.82,30.82,30.79,30.8,36362.0,27.2808,27.2808,27.2543,27.2631,36362.0
2015-10-30 13:55:00,30.8,30.81,30.78,30.79,40304.0,27.2631,27.272,27.2454,27.2543,40304.0
2015-10-30 14:00:00,30.79,30.79,30.76,30.76,61023.0,27.2543,27.2543,27.2277,27.2277,61023.0
2015-10-30 14:05:00,30.76,30.77,30.71,30.71,44308.0,27.2277,27.2366,27.1835,27.1835,44308.0
2015-10-30 14:10:00,30.71,30.73,30.69,30.71,53447.0,27.1835,27.2012,27.1658,27.1835,53447.0
2015-10-30 14:15:00,30.71,30.72,30.69,30.69,27830.0,27.1835,27.1923,27.1658,27.1658,27830.0
2015-10-30 14:20:00,30.69,30.69,30.63,30.64,47387.0,27.1658,27.1658,27.1127,27.1215,47387.0
2015-10-30 14:25:00,30.64,30.65,30.61,30.62,48121.0,27.1215,27.1304,27.095,27.1038,48121.0
2015-10-30 14:30:00,30.62,30.64,30.61,30.63,52810.0,27.1038,27.1215,27.095,27.1127,52810.0
2015-10-30 14:35:00,30.63,30.65,30.61,30.61,39396.0,27.1127,27.1304,27.095,27.095,39396.0
2015-10-30 14:40:00,30.62,30.63,30.6,30.6,46002.0,27.1038,27.1127,27.0861,27.0861,46002.0
2015-10-30 14:45:00,30.6,30.61,30.51,30.51,293361.0,27.0861,27.095,27.0064,27.0064,293361.0
2015-10-30 14:50:00,30.51,30.57,30.49,30.56,54413.0,27.0064,27.0596,26.9887,27.0507,54413.0
2015-10-30 14:55:00,30.56,30.57,30.48,30.49,74914.0,27.0507,27.0596,26.9799,26.9887,74914.0
2015-10-30 15:00:00,30.5,30.56,30.48,30.55,54401.0,26.9976,27.0507,26.9799,27.0419,54401.0
2015-10-30 15:05:00,30.55,30.59,30.53,30.58,80498.0,27.0419,27.0773,27.0242,27.0684,80498.0
2015-10-30 15:10:00,30.58,30.6,30.55,30.56,57993.0,27.0684,27.0861,27.0419,27.0507,57993.0
2015-10-30 15:15:00,30.56,30.63,30.56,30.61,74463.0,27.0507,27.1127,27.0507,27.095,74463.0
2015-10-30 15:20:00,30.61,30.64,30.59,30.59,69982.0,27.095,27.1215,27.0773,27.0773,69982.0
2015-10-30 15:25:00,30.59,30.6,30.54,30.55,78401.0,27.0773,27.0861,27.033,27.0419,78401.0
2015-10-30 15:30:00,30.55,30.59,30.54,30.59,98827.0,27.0419,27.0773,27.033,27.0773,98827.0
2015-10-30 15:35:00,30.59,30.61,30.55,30.59,80879.0,27.0773,27.095,27.0419,27.0773,80879.0
2015-10-30 15:40:00,30.59,30.62,30.58,30.6,103177.0,27.0773,27.1038,27.0684,27.0861,103177.0
2015-10-30 15:45:00,30.6,30.69,30.59,30.68,138237.0,27.0861,27.1658,27.0773,27.1569,138237.0
2015-10-30 15:50:00,30.69,30.69,30.61,30.63,210088.0,27.1658,27.1658,27.095,27.1127,210088.0
2015-10-30 15:55:00,30.62,30.63,30.52,30.52,472520.0,27.1038,27.1127,27.0153,27.0153,472520.0
2015-11-02 09:30:00,30.66,30.84,30.47,30.69,236050.0,27.1392,27.2986,26.971,27.1658,236050.0
2015-11-02 09:35:00,30.68,30.79,30.67,30.79,118357.0,27.1569,27.2543,27.1481,27.2543,118357.0
2015-11-02 09:40:00,30.79,30.85,30.76,30.78,66443.0,27.2543,27.3074,27.2277,27.2454,66443.0
2015-11-02 09:45:00,30.8,30.96,30.76,30.96,72473.0,27.2631,27.4048,27.2277,27.4048,72473.0
2015-11-02 09:50:00,30.96,30.99,30.91,30.93,59961.0,27.4048,27.4313,27.3605,27.3782,59961.0
2015-11-02 09:55:00,30.94,30.97,30.9,30.96,48156.0,27.3871,27.4136,27.3517,27.4048,48156.0
2015-11-02 10:00:00,30.96,31.05,30.9,31.05,85713.0,27.4048,27.4844,27.3517,27.4844,85713.0
2015-11-02 10:05:00,31.05,31.06,30.93,30.97,72309.0,27.4844,27.4933,27.3782,27.4136,72309.0
2015-11-02 10:10:00,30.97,30.99,30.88,30.9,47488.0,27.4136,27.4313,27.334,27.3517,47488.0
2015-11-02 10:15:00,30.89,31.01,30.88,31.01,86649.0,27.3428,27.449,27.334,27.449,86649.0
2015-11-02 10:20:00,31.02,31.1,31.01,31.08,114690.0,27.4579,27.5287,27.449,27.511,114690.0
2015-11-02 10:25:00,31.09,31.17,31.08,31.12,62100.0,27.5198,27.5907,27.511,27.5464,62100.0
2015-11-02 10:30:00,31.11,31.12,31.08,31.11,86348.0,27.5375,27.5464,27.511,27.5375,86348.0
2015-11-02 10:35:00,31.11,31.11,31.07,31.09,35111.0,27.5375,27.5375,27.5021,27.5198,35111.0
2015-11-02 10:40:00,31.09,31.09,31.01,31.09,54769.0,27.5198,27.5198,27.449,27.5198,54769.0
2015-11-02 10:45:00,31.08,31.09,31.01,31.05,44429.0,27.511,27.5198,27.449,27.4844,44429.0
2015-11-02 10:50:00,31.04,31.07,31.02,31.03,37396.0,27.4756,27.5021,27.4579,27.4667,37396.0
2015-11-02 10:55:00,31.03,31.04,30.97,31.02,76563.0,27.4667,27.4756,27.4136,27.4579,76563.0
2015-11-02 11:00:00,31.01,31.02,30.94,30.99,63799.0,27.449,27.4579,27.3871,27.4313,63799.0
2015-11-02 11:05:00,30.99,31.06,30.99,31.01,44710.0,27.4313,27.4933,27.4313,27.449,44710.0
2015-11-02 11:10:00,31.01,31.02,30.97,30.98,41162.0,27.449,27.4579,27.4136,27.4225,41162.0
2015-11-02 11:15:00,30.97,30.99,30.93,30.94,47320.0,27.4136,27.4313,27.3782,27.3871,47320.0
2015-11-02 11:20:00,30.94,30.97,30.92,30.96,38669.0,27.3871,27.4136,27.3694,27.4048,38669.0
2015-11-02 11:25:00,30.97,30.97,30.95,30.97,54473.0,27.4136,27.4136,27.3959,27.4136,54473.0
2015-11-02 11:30:00,30.96,30.99,30.96,30.96,46297.0,27.4048,27.4313,27.4048,27.4048,46297.0
2015-11-02 11:35:00,30.96,30.99,30.93,30.96,45886.0,27.4048,27.4313,27.3782,27.4048,45886.0
2015-11-02 11:40:00,30.96,30.98,30.92,30.93,29620.0,27.4048,27.4225,27.3694,27.3782,29620.0
2015-11-02 11:45:00,30.92,30.95,30.91,30.91,32677.0,27.3694,27.3959,27.3605,27.3605,32677.0
2015-11-02 11:50:00,30.91,30.95,30.9,30.93,66006.0,27.3605,27.3959,27.3517,27.3782,66006.0
2015-11-02 11:55:00,30.94,30.97,30.93,30.95,55525.0,27.3871,27.4136,27.3782,27.3959,55525.0
2015-11-02 12:00:00,30.96,30.96,30.91,30.94,44612.0,27.4048,27.4048,27.3605,27.3871,44612.0
2015-11-02 12:05:00,30.95,30.95,30.89,30.9,42890.0,27.3959,27.3959,27.3428,27.3517,42890.0
2015-11-02 12:10:00,30.9,30.93,30.87,30.9,63615.0,27.3517,27.3782,27.3251,27.3517,63615.0
2015-11-02 12:15:00,30.91,30.95,30.9,30.93,16284.0,27.3605,27.3959,27.3517,27.3782,16284.0
2015-11-02 12:20:00,30.94,30.96,30.93,30.95,29938.0,27.3871,27.4048,27.3782,27.3959,29938.0
2015-11-02 12:25:00,30.96,30.96,30.93,30.94,49243.0,27.4048,27.4048,27.3782,27.3871,49243.0
2015-11-02 12:30:00,30.94,30.94,30.89,30.93,60250.0,27.3871,27.3871,27.3428,27.3782,60250.0
2015-11-02 12:35:00,30.93,30.96,30.92,30.94,42251.0,27.3782,27.4048,27.3694,27.3871,42251.0
2015-11-02 12:40:00,30.92,30.95,30.92,30.94,19872.0,27.3694,27.3959,27.3694,27.3871,19872.0
2015-11-02 12:45:00,30.94,30.97,30.94,30.94,31894.0,27.3871,27.4136,27.3871,27.3871,31894.0
2015-11-02 12:50:00,30.95,30.95,30.92,30.94,31257.0,27.3959,27.3959,27.3694,27.3871,31257.0
2015-11-02 12:55:00,30.94,31.0,30.93,31.0,34608.0,27.3871,27.4402,27.3782,27.4402,34608.0
2015-11-02 13:00:00,31.0,31.0,30.97,30.98,47177.0,27.4402,27.4402,27.4136,27.4225,47177.0
2015-11-02 13:05:00,30.98,31.0,30.97,30.97,54531.0,27.4225,27.4402,27.4136,27.4136,54531.0
2015-11-02 13:10:00,30.98,31.0,30.97,30.97,45589.0,27.4225,27.4402,27.4136,27.4136,45589.0
2015-11-02 13:15:00,30.97,30.99,30.96,30.98,43680.0,27.4136,27.4313,27.4048,27.4225,43680.0
2015-11-02 13:20:00,30.99,31.0,30.97,30.97,28307.0,27.4313,27.4402,27.4136,27.4136,28307.0
2015-11-02 13:25:00,30.98,31.0,30.98,30.99,39217.0,27.4225,27.4402,27.4225,27.4313,39217.0
2015-11-02 13:30:00,30.99,31.0,30.97,31.0,24205.0,27.4313,27.4402,27.4136,27.4402,24205.0
2015-11-02 13:35:00,31.0,31.02,30.99,31.0,93135.0,27.4402,27.4579,27.4313,27.4402,93135.0
2015-11-02 13:40:00,31.0,31.01,30.97,30.99,184290.0,27.4402,27.449,27.4136,27.4313,184290.0
2015-11-02 13:45:00,31.0,31.01,30.97,31.01,27801.0,27.4402,27.449,27.4136,27.449,27801.0
2015-11-02 13:50:00,31.01,31.05,31.0,31.04,33414.0,27.449,27.4844,27.4402,27.4756,33414.0
2015-11-02 13:55:00,31.04,31.04,31.01,31.04,41346.0,27.4756,27.4756,27.449,27.4756,41346.0
2015-11-02 14:00:00,31.04,31.1,31.03,31.1,59672.0,27.4756,27.5287,27.4667,27.5287,59672.0
2015-11-02 14:05:00,31.1,31.14,31.09,31.14,122217.0,27.5287,27.5641,27.5198,27.5641,122217.0
2015-11-02 14:10:00,31.14,31.17,31.13,31.15,123516.0,27.5641,27.5907,27.5553,27.573,123516.0
2015-11-02 14:15:00,31.15,31.17,31.13,31.17,49636.0,27.573,27.5907,27.5553,27.5907,49636.0
2015-11-02 14:20:00,31.17,31.2,31.15,31.18,61589.0,27.5907,27.6172,27.573,27.5995,61589.0
2015-11-02 14:25:00,31.19,31.22,31.18,31.2,61226.0,27.6084,27.6349,27.5995,27.6172,61226.0
2015-11-02 14:30:00,31.2,31.22,31.18,31.18,61469.0,27.6172,27.6349,27.5995,27.5995,61469.0
2015-11-02 14:35:00,31.18,31.23,31.18,31.22,53505.0,27.5995,27.6438,27.5995,27.6349,53505.0
2015-11-02 14:40:00,31.21,31.27,31.21,31.21,108534.0,27.6261,27.6792,27.6261,27.6261,108534.0
2015-11-02 14:45:00,31.22,31.28,31.21,31.25,61622.0,27.6349,27.688,27.6261,27.6615,61622.0
2015-11-02 14:50:00,31.25,31.39,31.25,31.38,371540.0,27.6615,27.7854,27.6615,27.7765,371540.0
2015-11-02 14:55:00,31.38,31.42,31.35,31.39,153392.0,27.7765,27.8119,27.75,27.7854,153392.0
2015-11-02 15:00:00,31.38,31.41,31.36,31.41,123521.0,27.7765,27.8031,27.7588,27.8031,123521.0
2015-11-02 15:05:00,31.41,31.41,31.36,31.37,179070.0,27.8031,27.8031,27.7588,27.7677,179070.0
2015-11-02 15:10:00,31.36,31.39,31.36,31.38,89027.0,27.7588,27.7854,27.7588,27.7765,89027.0
2015-11-02 15:15:00,31.38,31.44,31.38,31.44,88294.0,27.7765,27.8297,27.7765,27.8297,88294.0
2015-11-02 15:20:00,31.44,31.46,31.4,31.43,86081.0,27.8297,27.8474,27.7942,27.8208,86081.0
2015-11-02 15:25:00,31.44,31.48,31.41,31.47,126075.0,27.8297,27.8651,27.8031,27.8562,126075.0
2015-11-02 15:30:00,31.47,31.48,31.4,31.42,135468.0,27.8562,27.8651,27.7942,27.8119,135468.0
2015-11-02 15:35:00,31.42,31.47,31.4,31.42,173881.0,27.8119,27.8562,27.7942,27.8119,173881.0
2015-11-02 15:40:00,31.42,31.43,31.38,31.39,102401.0,27.8119,27.8208,27.7765,27.7854,102401.0
2015-11-02 15:45:00,31.39,31.4,31.34,31.35,226474.0,27.7854,27.7942,27.7411,27.75,226474.0
2015-11-02 15:50:00,31.36,31.4,31.35,31.39,242568.0,27.7588,27.7942,27.75,27.7854,242568.0
2015-11-02 15:55:00,31.39,31.4,31.34,31.36,332647.0,27.7854,27.7942,27.7411,27.7588,332647.0
2015-11-03 09:30:00,31.26,31.33,31.16,31.18,70272.0,27.6703,27.7323,27.5818,27.5995,70272.0
2015-11-03 09:35:00,31.18,31.26,31.17,31.25,107846.0,27.5995,27.6703,27.5907,27.6615,107846.0
2015-11-03 09:40:00,31.25,31.44,31.21,31.43,223056.0,27.6615,27.8297,27.6261,27.8208,223056.0
2015-11-03 09:45:00,31.43,31.43,31.28,31.35,63529.0,27.8208,27.8208,27.688,27.75,63529.0
2015-11-03 09:50:00,31.35,31.35,31.24,31.27,72244.0,27.75,27.75,27.6526,27.6792,72244.0
2015-11-03 09:55:00,31.28,31.33,31.22,31.33,21696.0,27.688,27.7323,27.6349,27.7323,21696.0
2015-11-03 10:00:00,31.34,31.37,31.27,31.29,59732.0,27.7411,27.7677,27.6792,27.6969,59732.0
2015-11-03 10:05:00,31.29,31.31,31.24,31.26,110607.0,27.6969,27.7146,27.6526,27.6703,110607.0
2015-11-03 10:10:00,31.26,31.27,31.24,31.24,36792.0,27.6703,27.6792,27.6526,27.6526,36792.0
2015-11-03 10:15:00,31.23,31.41,31.21,31.41,58839.0,27.6438,27.8031,27.6261,27.8031,58839.0
2015-11-03 10:20:00,31.4,31.42,31.37,31.37,83945.0,27.7942,27.8119,27.7677,27.7677,83945.0
2015-11-03 10:25:00,31.37,31.39,31.32,31.32,44513.0,27.7677,27.7854,27.7234,27.7234,44513.0
2015-11-03 10:30:00,31.33,31.41,31.32,31.41,52691.0,27.7323,27.8031,27.7234,27.8031,52691.0
2015-11-03 10:35:00,31.41,31.46,31.4,31.42,73440.0,27.8031,27.8474,27.7942,27.8119,73440.0
2015-11-03 10:40:00,31.43,31.46,31.38,31.4,47562.0,27.8208,27.8474,27.7765,27.7942,47562.0
2015-11-03 10:45:00,31.4,31.41,31.38,31.4,29833.0,27.7942,27.8031,27.7765,27.7942,29833.0
2015-11-03 10:50:00,31.41,31.43,31.39,31.42,38876.0,27.8031,27.8208,27.7854,27.8119,38876.0
2015-11-03 10:55:00,31.42,31.42,31.34,31.35,64923.0,27.8119,27.8119,27.7411,27.75,64923.0
2015-11-03 11:00:00,31.35,31.36,31.32,31.32,38125.0,27.75,27.7588,27.7234,27.7234,38125.0
2015-11-03 11:05:00,31.33,31.38,31.32,31.38,22313.0,27.7323,27.7765,27.7234,27.7765,22313.0
2015-11-03 11:10:00,31.38,31.39,31.35,31.37,40392.0,27.7765,27.7854,27.75,27.7677,40392.0
2015-11-03 11:15:00,31.36,31.39,31.35,31.35,33827.0,27.7588,27.7854,27.75,27.75,33827.0
2015-11-03 11:20:00,31.36,31.37,31.32,31.36,61054.0,27.7588,27.7677,27.7234,27.7588,61054.0
2015-11-03 11:25:00,31.36,31.39,31.35,31.39,26095.0,27.7588,27.7854,27.75,27.7854,26095.0
2015-11-03 11:30:00,31.39,31.4,31.36,31.4,34987.0,27.7854,27.7942,27.7588,27.7942,34987.0
2015-11-03 11:35:00,31.4,31.48,31.39,31.46,65536.0,27.7942,27.8651,27.7854,27.8474,65536.0
2015-11-03 11:40:00,31.46,31.5,31.43,31.49,35645.0,27.8474,27.8828,27.8208,27.8739,35645.0
2015-11-03 11:45:00,31.5,31.5,31.47,31.49,35983.0,27.8828,27.8828,27.8562,27.8739,35983.0
2015-11-03 11:50:00,31.49,31.5,31.45,31.45,42280.0,27.8739,27.8828,27.8385,27.8385,42280.0
2015-11-03 11:55:00,31.45,31.52,31.44,31.5,85747.0,27.8385,27.9005,27.8297,27.8828,85747.0
2015-11-03 12:00:00,31.5,31.54,31.49,31.51,108535.0,27.8828,27.9182,27.8739,27.8916,108535.0
2015-11-03 12:05:00,31.51,31.53,31.49,31.51,112030.0,27.8916,27.9093,27.8739,27.8916,112030.0
2015-11-03 12:10:00,31.52,31.52,31.45,31.46,35587.0,27.9005,27.9005,27.8385,27.8474,35587.0
2015-11-03 12:15:00,31.46,31.49,31.45,31.46,46050.0,27.8474,27.8739,27.8385,27.8474,46050.0
2015-11-03 12:20:00,31.46,31.49,31.45,31.46,80819.0,27.8474,27.8739,27.8385,27.8474,80819.0
2015-11-03 12:25:00,31.46,31.55,31.46,31.55,75156.0,27.8474,27.927,27.8474,27.927,75156.0
2015-11-03 12:30:00,31.54,31.56,31.52,31.53,70316.0,27.9182,27.9359,27.9005,27.9093,70316.0
2015-11-03 12:35:00,31.54,31.56,31.53,31.56,52658.0,27.9182,27.9359,27.9093,27.9359,52658.0
2015-11-03 12:40:00,31.56,31.56,31.5,31.5,114392.0,27.9359,27.9359,27.8828,27.8828,114392.0
2015-11-03 12:45:00,31.5,31.51,31.48,31.49,103697.0,27.8828,27.8916,27.8651,27.8739,103697.0
2015-11-03 12:50:00,31.5,31.53,31.49,31.53,58729.0,27.8828,27.9093,27.8739,27.9093,58729.0
2015-11-03 12:55:00,31.53,31.53,31.51,31.51,29731.0,27.9093,27.9093,27.8916,27.8916,29731.0
2015-11-03 13:00:00,31.51,31.56,31.5,31.56,21088.0,27.8916,27.9359,27.8828,27.9359,21088.0
2015-11-03 13:05:00,31.56,31.57,31.51,31.53,40817.0,27.9359,27.9447,27.8916,27.9093,40817.0
2015-11-03 13:10:00,31.53,31.55,31.52,31.53,23756.0,27.9093,27.927,27.9005,27.9093,23756.0
2015-11-03 13:15:00,31.54,31.55,31.51,31.54,155427.0,27.9182,27.927,27.8916,27.9182,155427.0
2015-11-03 13:20:00,31.54,31.56,31.52,31.56,36952.0,27.9182,27.9359,27.9005,27.9359,36952.0
2015-11-03 13:25:00,31.55,31.56,31.53,31.56,26022.0,27.927,27.9359,27.9093,27.9359,26022.0
2015-11-03 13:30:00,31.55,31.59,31.52,31.54,89287.0,27.927,27.9624,27.9005,27.9182,89287.0
2015-11-03 13:35:00,31.53,31.6,31.52,31.6,33503.0,27.9093,27.9713,27.9005,27.9713,33503.0
2015-11-03 13:40:00,31.6,31.61,31.57,31.6,74499.0,27.9713,27.9801,27.9447,27.9713,74499.0
2015-11-03 13:45:00,31.59,31.65,31.57,31.64,145957.0,27.9624,28.0155,27.9447,28.0067,145957.0
2015-11-03 13:50:00,31.64,31.65,31.59,31.6,75937.0,28.0067,28.0155,27.9624,27.9713,75937.0
2015-11-03 13:55:00,31.6,31.64,31.6,31.63,33327.0,27.9713,28.0067,27.9713,27.9978,33327.0
2015-11-03 14:00:00,31.62,31.66,31.61,31.66,80618.0,27.989,28.0244,27.9801,28.0244,80618.0
2015-11-03 14:05:00,31.66,31.73,31.64,31.72,68651.0,28.0244,28.0864,28.0067,28.0775,68651.0
2015-11-03 14:10:00,31.72,31.74,31.7,31.72,64431.0,28.0775,28.0952,28.0598,28.0775,64431.0
2015-11-03 14:15:00,31.72,31.72,31.65,31.66,75280.0,28.0775,28.0775,28.0155,28.0244,75280.0
2015-11-03 14:20:00,31.66,31.67,31.62,31.63,47441.0,28.0244,28.0332,27.989,27.9978,47441.0
2015-11-03 14:25:00,31.63,31.65,31.62,31.64,104550.0,27.9978,28.0155,27.989,28.0067,104550.0
2015-11-03 14:30:00,31.64,31.64,31.6,31.63,124036.0,28.0067,28.0067,27.9713,27.9978,124036.0
2015-11-03 14:35:00,31.64,31.64,31.61,31.62,66683.0,28.0067,28.0067,27.9801,27.989,66683.0
2015-11-03 14:40:00,31.62,31.65,31.61,31.61,120395.0,27.989,28.0155,27.9801,27.9801,120395.0
2015-11-03 14:45:00,31.6,31.63,31.57,31.62,57982.0,27.9713,27.9978,27.9447,27.989,57982.0
2015-11-03 14:50:00,31.62,31.64,31.6,31.6,55325.0,27.989,28.0067,27.9713,27.9713,55325.0
2015-11-03 14:55:00,31.6,31.64,31.59,31.63,162464.0,27.9713,28.0067,27.9624,27.9978,162464.0
2015-11-03 15:00:00,31.63,31.63,31.58,31.62,81462.0,27.9978,27.9978,27.9536,27.989,81462.0
2015-11-03 15:05:00,31.62,31.64,31.62,31.63,90899.0,27.989,28.0067,27.989,27.9978,90899.0
2015-11-03 15:10:00,31.63,31.65,31.61,31.65,132928.0,27.9978,28.0155,27.9801,28.0155,132928.0
2015-11-03 15:15:00,31.64,31.66,31.63,31.66,339591.0,28.0067,28.0244,27.9978,28.0244,339591.0
2015-11-03 15:20:00,31.65,31.66,31.58,31.59,116050.0,28.0155,28.0244,27.9536,27.9624,116050.0
2015-11-03 15:25:00,31.59,31.62,31.56,31.58,75970.0,27.9624,27.989,27.9359,27.9536,75970.0
2015-11-03 15:30:00,31.58,31.64,31.58,31.62,79860.0,27.9536,28.0067,27.9536,27.989,79860.0
2015-11-03 15:35:00,31.63,31.63,31.58,31.6,75226.0,27.9978,27.9978,27.9536,27.9713,75226.0
2015-11-03 15:40:00,31.6,31.6,31.54,31.55,118425.0,27.9713,27.9713,27.9182,27.927,118425.0
2015-11-03 15:45:00,31.55,31.56,31.49,31.49,325463.0,27.927,27.9359,27.8739,27.8739,325463.0
2015-11-03 15:50:00,31.49,31.51,31.49,31.51,123589.0,27.8739,27.8916,27.8739,27.8916,123589.0
2015-11-03 15:55:00,31.51,31.51,31.46,31.49,262599.0,27.8916,27.8916,27.8474,27.8739,262599.0
2015-11-04 09:30:00,31.52,31.71,31.41,31.65,129987.0,27.9537,28.1222,27.8562,28.069,129987.0
2015-11-04 09:35:00,31.65,31.73,31.59,31.65,133349.0,28.069,28.14,28.0158,28.069,133349.0
2015-11-04 09:40:00,31.65,31.67,31.53,31.56,61301.0,28.069,28.0867,27.9626,27.9892,61301.0
2015-11-04 09:45:00,31.57,31.63,31.51,31.51,117418.0,27.9981,28.0513,27.9448,27.9448,117418.0
2015-11-04 09:50:00,31.51,31.51,31.4,31.44,78901.0,27.9448,27.9448,27.8473,27.8828,78901.0
2015-11-04 09:55:00,31.44,31.51,31.41,31.44,92389.0,27.8828,27.9448,27.8562,27.8828,92389.0
2015-11-04 10:00:00,31.46,31.53,31.39,31.52,109548.0,27.9005,27.9626,27.8384,27.9537,109548.0
2015-11-04 10:05:00,31.52,31.57,31.47,31.53,233105.0,27.9537,27.9981,27.9094,27.9626,233105.0
2015-11-04 10:10:00,31.53,31.53,31.46,31.49,69320.0,27.9626,27.9626,27.9005,27.9271,69320.0
2015-11-04 10:15:00,31.48,31.6,31.46,31.58,48819.0,27.9182,28.0247,27.9005,28.0069,48819.0
2015-11-04 10:20:00,31.57,31.58,31.53,31.53,26744.0,27.9981,28.0069,27.9626,27.9626,26744.0
2015-11-04 10:25:00,31.54,31.56,31.5,31.52,189619.0,27.9714,27.9892,27.936,27.9537,189619.0
2015-11-04 10:30:00,31.53,31.56,31.5,31.52,397150.0,27.9626,27.9892,27.936,27.9537,397150.0
2015-11-04 10:35:00,31.52,31.53,31.46,31.46,81874.0,27.9537,27.9626,27.9005,27.9005,81874.0
2015-11-04 10:40:00,31.46,31.56,31.45,31.53,135677.0,27.9005,27.9892,27.8916,27.9626,135677.0
2015-11-04 10:45:00,31.53,31.63,31.53,31.61,45513.0,27.9626,28.0513,27.9626,28.0335,45513.0
2015-11-04 10:50:00,31.61,31.66,31.59,31.6,78974.0,28.0335,28.0779,28.0158,28.0247,78974.0
2015-11-04 10:55:00,31.6,31.64,31.56,31.6,41425.0,28.0247,28.0601,27.9892,28.0247,41425.0
2015-11-04 11:00:00,31.6,31.65,31.57,31.64,141967.0,28.0247,28.069,27.9981,28.0601,141967.0
2015-11-04 11:05:00,31.64,31.65,31.58,31.61,65181.0,28.0601,28.069,28.0069,28.0335,65181.0
2015-11-04 11:10:00,31.6,31.62,31.55,31.56,43581.0,28.0247,28.0424,27.9803,27.9892,43581.0
2015-11-04 11:15:00,31.57,31.64,31.56,31.62,31426.0,27.9981,28.0601,27.9892,28.0424,31426.0
2015-11-04 11:20:00,31.62,31.66,31.58,31.59,97876.0,28.0424,28.0779,28.0069,28.0158,97876.0
2015-11-04 11:25:00,31.59,31.62,31.55,31.56,116545.0,28.0158,28.0424,27.9803,27.9892,116545.0
2015-11-04 11:30:00,31.57,31.59,31.55,31.58,27099.0,27.9981,28.0158,27.9803,28.0069,27099.0
2015-11-04 11:35:00,31.58,31.59,31.54,31.58,44300.0,28.0069,28.0158,27.9714,28.0069,44300.0
2015-11-04 11:40:00,31.58,31.58,31.52,31.54,38672.0,28.0069,28.0069,27.9537,27.9714,38672.0
2015-11-04 11:45:00,31.54,31.63,31.49,31.62,59668.0,27.9714,28.0513,27.9271,28.0424,59668.0
2015-11-04 11:50:00,31.62,31.62,31.56,31.58,33594.0,28.0424,28.0424,27.9892,28.0069,33594.0
2015-11-04 11:55:00,31.58,31.59,31.53,31.57,21364.0,28.0069,28.0158,27.9626,27.9981,21364.0
2015-11-04 12:00:00,31.57,31.59,31.54,31.58,30905.0,27.9981,28.0158,27.9714,28.0069,30905.0
2015-11-04 12:05:00,31.58,31.67,31.57,31.65,39883.0,28.0069,28.0867,27.9981,28.069,39883.0
2015-11-04 12:10:00,31.65,31.68,31.63,31.67,246143.0,28.069,28.0956,28.0513,28.0867,246143.0
2015-11-04 12:15:00,31.68,31.69,31.63,31.69,88309.0,28.0956,28.1045,28.0513,28.1045,88309.0
2015-11-04 12:20:00,31.68,31.68,31.64,31.66,58482.0,28.0956,28.0956,28.0601,28.0779,58482.0
2015-11-04 12:25:00,31.65,31.67,31.62,31.62,16035.0,28.069,28.0867,28.0424,28.0424,16035.0
2015-11-04 12:30:00,31.63,31.65,31.57,31.57,21031.0,28.0513,28.069,27.9981,27.9981,21031.0
2015-11-04 12:35:00,31.57,31.59,31.55,31.59,41184.0,27.9981,28.0158,27.9803,28.0158,41184.0
2015-11-04 12:40:00,31.58,31.62,31.55,31.61,30147.0,28.0069,28.0424,27.9803,28.0335,30147.0
2015-11-04 12:45:00,31.61,31.63,31.59,31.61,17678.0,28.0335,28.0513,28.0158,28.0335,17678.0
2015-11-04 12:50:00,31.6,31.61,31.57,31.6,33953.0,28.0247,28.0335,27.9981,28.0247,33953.0
2015-11-04 12:55:00,31.6,31.62,31.57,31.62,86953.0,28.0247,28.0424,27.9981,28.0424,86953.0
2015-11-04 13:00:00,31.62,31.63,31.51,31.53,41752.0,28.0424,28.0513,27.9448,27.9626,41752.0
2015-11-04 13:05:00,31.53,31.53,31.48,31.48,35654.0,27.9626,27.9626,27.9182,27.9182,35654.0
2015-11-04 13:10:00,31.48,31.51,31.47,31.51,61615.0,27.9182,27.9448,27.9094,27.9448,61615.0
2015-11-04 13:15:00,31.51,31.51,31.43,31.44,50081.0,27.9448,27.9448,27.8739,27.8828,50081.0
2015-11-04 13:20:00,31.44,31.46,31.42,31.45,49109.0,27.8828,27.9005,27.865,27.8916,49109.0
2015-11-04 13:25:00,31.46,31.52,31.46,31.52,68005.0,27.9005,27.9537,27.9005,27.9537,68005.0
2015-11-04 13:30:00,31.52,31.52,31.47,31.51,111500.0,27.9537,27.9537,27.9094,27.9448,111500.0
2015-11-04 13:35:00,31.51,31.52,31.49,31.52,22677.0,27.9448,27.9537,27.9271,27.9537,22677.0
2015-11-04 13:40:00,31.51,31.53,31.49,31.51,41741.0,27.9448,27.9626,27.9271,27.9448,41741.0
2015-11-04 13:45:00,31.51,31.52,31.48,31.52,75258.0,27.9448,27.9537,27.9182,27.9537,75258.0
2015-11-04 13:50:00,31.52,31.56,31.5,31.56,61797.0,27.9537,27.9892,27.936,27.9892,61797.0
2015-11-04 13:55:00,31.56,31.62,31.55,31.61,87051.0,27.9892,28.0424,27.9803,28.0335,87051.0
2015-11-04 14:00:00,31.62,31.62,31.58,31.62,45646.0,28.0424,28.0424,28.0069,28.0424,45646.0
2015-11-04 14:05:00,31.62,31.66,31.61,31.62,83672.0,28.0424,28.0779,28.0335,28.0424,83672.0
2015-11-04 14:10:00,31.62,31.66,31.61,31.65,49620.0,28.0424,28.0779,28.0335,28.069,49620.0
2015-11-04 14:15:00,31.65,31.67,31.62,31.65,95505.0,28.069,28.0867,28.0424,28.069,95505.0
2015-11-04 14:20:00,31.65,31.65,31.61,31.62,31623.0,28.069,28.069,28.0335,28.0424,31623.0
2015-11-04 14:25:00,31.62,31.63,31.58,31.6,36166.0,28.0424,28.0513,28.0069,28.0247,36166.0
2015-11-04 14:30:00,31.6,31.64,31.6,31.64,20687.0,28.0247,28.0601,28.0247,28.0601,20687.0
2015-11-04 14:35:00,31.64,31.66,31.6,31.61,55211.0,28.0601,28.0779,28.0247,28.0335,55211.0
2015-11-04 14:40:00,31.61,31.65,31.59,31.6,74881.0,28.0335,28.069,28.0158,28.0247,74881.0
2015-11-04 14:45:00,31.6,31.64,31.59,31.6,85259.0,28.0247,28.0601,28.0158,28.0247,85259.0
2015-11-04 14:50:00,31.59,31.59,31.56,31.57,48459.0,28.0158,28.0158,27.9892,27.9981,48459.0
2015-11-04 14:55:00,31.57,31.6,31.56,31.58,30769.0,27.9981,28.0247,27.9892,28.0069,30769.0
2015-11-04 15:00:00,31.58,31.59,31.49,31.5,158858.0,28.0069,28.0158,27.9271,27.936,158858.0
2015-11-04 15:05:00,31.5,31.53,31.49,31.5,55097.0,27.936,27.9626,27.9271,27.936,55097.0
2015-11-04 15:10:00,31.5,31.51,31.46,31.48,66846.0,27.936,27.9448,27.9005,27.9182,66846.0
2015-11-04 15:15:00,31.48,31.49,31.45,31.46,116241.0,27.9182,27.9271,27.8916,27.9005,116241.0
2015-11-04 15:20:00,31.46,31.49,31.44,31.46,57266.0,27.9005,27.9271,27.8828,27.9005,57266.0
2015-11-04 15:25:00,31.46,31.49,31.45,31.46,95037.0,27.9005,27.9271,27.8916,27.9005,95037.0
2015-11-04 15:30:00,31.46,31.48,31.42,31.42,116436.0,27.9005,27.9182,27.865,27.865,116436.0
2015-11-04 15:35:00,31.43,31.45,31.41,31.45,127556.0,27.8739,27.8916,27.8562,27.8916,127556.0
2015-11-04 15:40:00,31.45,31.46,31.4,31.41,111534.0,27.8916,27.9005,27.8473,27.8562,111534.0
2015-11-04 15:45:00,31.41,31.46,31.39,31.44,112645.0,27.8562,27.9005,27.8384,27.8828,112645.0
2015-11-04 15:50:00,31.44,31.45,31.39,31.4,136538.0,27.8828,27.8916,27.8384,27.8473,136538.0
2015-11-04 15:55:00,31.4,31.46,31.39,31.45,382846.0,27.8473,27.9005,27.8384,27.8916,382846.0
2015-11-05 09:30:00,31.56,31.69,31.53,31.66,114044.0,27.9892,28.1045,27.9626,28.0779,114044.0
2015-11-05 09:35:00,31.66,31.66,31.52,31.53,104791.0,28.0779,28.0779,27.9537,27.9626,104791.0
2015-11-05 09:40:00,31.54,31.56,31.48,31.49,123218.0,27.9714,27.9892,27.9182,27.9271,123218.0
2015-11-05 09:45:00,31.5,31.59,31.5,31.58,172593.0,27.936,28.0158,27.936,28.0069,172593.0
2015-11-05 09:50:00,31.58,31.71,31.57,31.69,75174.0,28.0069,28.1222,27.9981,28.1045,75174.0
2015-11-05 09:55:00,31.7,31.71,31.68,31.7,81685.0,28.1133,28.1222,28.0956,28.1133,81685.0
2015-11-05 10:00:00,31.69,31.74,31.69,31.74,230918.0,28.1045,28.1488,28.1045,28.1488,230918.0
2015-11-05 10:05:00,31.74,31.77,31.72,31.73,129072.0,28.1488,28.1754,28.1311,28.14,129072.0
2015-11-05 10:10:00,31.74,31.8,31.69,31.72,168885.0,28.1488,28.202,28.1045,28.1311,168885.0
2015-11-05 10:15:00,31.71,31.74,31.65,31.68,74009.0,28.1222,28.1488,28.069,28.0956,74009.0
2015-11-05 10:20:00,31.68,31.78,31.67,31.73,199531.0,28.0956,28.1843,28.0867,28.14,199531.0
2015-11-05 10:25:00,31.72,31.74,31.67,31.69,241572.0,28.1311,28.1488,28.0867,28.1045,241572.0
2015-11-05 10:30:00,31.69,31.71,31.59,31.61,338914.0,28.1045,28.1222,28.0158,28.0335,338914.0
2015-11-05 10:35:00,31.6,31.68,31.59,31.61,84547.0,28.0247,28.0956,28.0158,28.0335,84547.0
2015-11-05 10:40:00,31.6,31.6,31.53,31.6,204014.0,28.0247,28.0247,27.9626,28.0247,204014.0
2015-11-05 10:45:00,31.59,31.62,31.54,31.55,57556.0,28.0158,28.0424,27.9714,27.9803,57556.0
2015-11-05 10:50:00,31.56,31.63,31.55,31.63,44343.0,27.9892,28.0513,27.9803,28.0513,44343.0
2015-11-05 10:55:00,31.63,31.64,31.61,31.63,52235.0,28.0513,28.0601,28.0335,28.0513,52235.0
2015-11-05 11:00:00,31.62,31.64,31.59,31.62,51447.0,28.0424,28.0601,28.0158,28.0424,51447.0
2015-11-05 11:05:00,31.61,31.62,31.58,31.59,54756.0,28.0335,28.0424,28.0069,28.0158,54756.0
2015-11-05 11:10:00,31.58,31.61,31.57,31.61,41301.0,28.0069,28.0335,27.9981,28.0335,41301.0
2015-11-05 11:15:00,31.62,31.66,31.6,31.63,59499.0,28.0424,28.0779,28.0247,28.0513,59499.0
2015-11-05 11:20:00,31.63,31.66,31.62,31.63,278731.0,28.0513,28.0779,28.0424,28.0513,278731.0
2015-11-05 11:25:00,31.64,31.68,31.61,31.62,44286.0,28.0601,28.0956,28.0335,28.0424,44286.0
2015-11-05 11:30:00,31.62,31.67,31.6,31.64,298217.0,28.0424,28.0867,28.0247,28.0601,298217.0
2015-11-05 11:35:00,31.64,31.64,31.57,31.59,46003.0,28.0601,28.0601,27.9981,28.0158,46003.0
2015-11-05 11:40:00,31.58,31.59,31.55,31.59,79471.0,28.0069,28.0158,27.9803,28.0158,79471.0
2015-11-05 11:45:00,31.59,31.63,31.58,31.61,84158.0,28.0158,28.0513,28.0069,28.0335,84158.0
2015-11-05 11:50:00,31.61,31.64,31.6,31.63,30696.0,28.0335,28.0601,28.0247,28.0513,30696.0
2015-11-05 11:55:00,31.63,31.66,31.63,31.64,32076.0,28.0513,28.0779,28.0513,28.0601,32076.0
2015-11-05 12:00:00,31.64,31.65,31.6,31.61,30819.0,28.0601,28.069,28.0247,28.0335,30819.0
2015-11-05 12:05:00,31.61,31.68,31.61,31.63,25371.0,28.0335,28.0956,28.0335,28.0513,25371.0
2015-11-05 12:10:00,31.64,31.64,31.59,31.61,24029.0,28.0601,28.0601,28.0158,28.0335,24029.0
2015-11-05 12:15:00,31.61,31.64,31.6,31.63,28576.0,28.0335,28.0601,28.0247,28.0513,28576.0
2015-11-05 12:20:00,31.64,31.68,31.64,31.66,56284.0,28.0601,28.0956,28.0601,28.0779,56284.0
2015-11-05 12:25:00,31.66,31.74,31.65,31.72,875757.0,28.0779,28.1488,28.069,28.1311,875757.0
2015-11-05 12:30:00,31.73,31.75,31.69,31.7,45165.0,28.14,28.1577,28.1045,28.1133,45165.0
2015-11-05 12:35:00,31.69,31.7,31.63,31.7,34152.0,28.1045,28.1133,28.0513,28.1133,34152.0
2015-11-05 12:40:00,31.69,31.71,31.69,31.69,52908.0,28.1045,28.1222,28.1045,28.1045,52908.0
2015-11-05 12:45:00,31.69,31.72,31.65,31.65,51973.0,28.1045,28.1311,28.069,28.069,51973.0
2015-11-05 12:50:00,31.66,31.68,31.65,31.67,40150.0,28.0779,28.0956,28.069,28.0867,40150.0
2015-11-05 12:55:00,31.67,31.73,31.67,31.73,50309.0,28.0867,28.14,28.0867,28.14,50309.0
2015-11-05 13:00:00,31.73,31.75,31.7,31.74,38111.0,28.14,28.1577,28.1133,28.1488,38111.0
2015-11-05 13:05:00,31.73,31.73,31.66,31.67,29251.0,28.14,28.14,28.0779,28.0867,29251.0
2015-11-05 13:10:00,31.67,31.69,31.66,31.66,22714.0,28.0867,28.1045,28.0779,28.0779,22714.0
2015-11-05 13:15:00,31.67,31.69,31.64,31.65,34001.0,28.0867,28.1045,28.0601,28.069,34001.0
2015-11-05 13:20:00,31.65,31.67,31.59,31.6,85769.0,28.069,28.0867,28.0158,28.0247,85769.0
2015-11-05 13:25:00,31.59,31.64,31.58,31.63,59717.0,28.0158,28.0601,28.0069,28.0513,59717.0
2015-11-05 13:30:00,31.63,31.66,31.62,31.64,136738.0,28.0513,28.0779,28.0424,28.0601,136738.0
2015-11-05 13:35:00,31.65,31.68,31.64,31.65,58302.0,28.069,28.0956,28.0601,28.069,58302.0
2015-11-05 13:40:00,31.64,31.66,31.62,31.64,119201.0,28.0601,28.0779,28.0424,28.0601,119201.0
2015-11-05 13:45:00,31.65,31.7,31.65,31.68,82150.0,28.069,28.1133,28.069,28.0956,82150.0
2015-11-05 13:50:00,31.69,31.69,31.67,31.68,91818.0,28.1045,28.1045,28.0867,28.0956,91818.0
2015-11-05 13:55:00,31.68,31.69,31.67,31.68,64837.0,28.0956,28.1045,28.0867,28.0956,64837.0
2015-11-05 14:00:00,31.68,31.72,31.68,31.7,42321.0,28.0956,28.1311,28.0956,28.1133,42321.0
2015-11-05 14:05:00,31.7,31.7,31.64,31.65,32835.0,28.1133,28.1133,28.0601,28.069,32835.0
2015-11-05 14:10:00,31.64,31.67,31.63,31.65,64377.0,28.0601,28.0867,28.0513,28.069,64377.0
2015-11-05 14:15:00,31.66,31.66,31.57,31.57,120899.0,28.0779,28.0779,27.9981,27.9981,120899.0
2015-11-05 14:20:00,31.57,31.59,31.55,31.59,136580.0,27.9981,28.0158,27.9803,28.0158,136580.0
2015-11-05 14:25:00,31.58,31.59,31.56,31.57,43099.0,28.0069,28.0158,27.9892,27.9981,43099.0
2015-11-05 14:30:00,31.56,31.57,31.51,31.55,62592.0,27.9892,27.9981,27.9448,27.9803,62592.0
2015-11-05 14:35:00,31.56,31.56,31.54,31.55,43789.0,27.9892,27.9892,27.9714,27.9803,43789.0
2015-11-05 14:40:00,31.55,31.59,31.54,31.58,31135.0,27.9803,28.0158,27.9714,28.0069,31135.0
2015-11-05 14:45:00,31.58,31.61,31.53,31.55,126922.0,28.0069,28.0335,27.9626,27.9803,126922.0
2015-11-05 14:50:00,31.55,31.56,31.5,31.52,47484.0,27.9803,27.9892,27.936,27.9537,47484.0
2015-11-05 14:55:00,31.51,31.56,31.51,31.55,36493.0,27.9448,27.9892,27.9448,27.9803,36493.0
2015-11-05 15:00:00,31.56,31.57,31.52,31.54,67335.0,27.9892,27.9981,27.9537,27.9714,67335.0
2015-11-05 15:05:00,31.54,31.55,31.52,31.53,24395.0,27.9714,27.9803,27.9537,27.9626,24395.0
2015-11-05 15:10:00,31.53,31.55,31.52,31.53,32348.0,27.9626,27.9803,27.9537,27.9626,32348.0
2015-11-05 15:15:00,31.52,31.6,31.52,31.6,52209.0,27.9537,28.0247,27.9537,28.0247,52209.0
2015-11-05 15:20:00,31.6,31.62,31.6,31.62,44927.0,28.0247,28.0424,28.0247,28.0424,44927.0
2015-11-05 15:25:00,31.62,31.68,31.61,31.67,109323.0,28.0424,28.0956,28.0335,28.0867,109323.0
2015-11-05 15:30:00,31.66,31.67,31.62,31.65,59319.0,28.0779,28.0867,28.0424,28.069,59319.0
2015-11-05 15:35:00,31.64,31.65,31.61,31.63,81945.0,28.0601,28.069,28.0335,28.0513,81945.0
2015-11-05 15:40:00,31.63,31.64,31.58,31.6,220739.0,28.0513,28.0601,28.0069,28.0247,220739.0
2015-11-05 15:45:00,31.6,31.62,31.56,31.57,134999.0,28.0247,28.0424,27.9892,27.9981,134999.0
2015-11-05 15:50:00,31.57,31.6,31.57,31.59,110922.0,27.9981,28.0247,27.9981,28.0158,110922.0
2015-11-05 15:55:00,31.59,31.6,31.56,31.57,341039.0,28.0158,28.0247,27.9892,27.9981,341039.0
2015-11-06 09:30:00,32.52,33.7,32.52,33.31,1030670.0,28.8406,29.8871,28.8406,29.5412,1030670.0
2015-11-06 09:35:00,33.31,33.64,33.31,33.47,869675.0,29.5412,29.8338,29.5412,29.6831,869675.0
2015-11-06 09:40:00,33.48,33.53,33.37,33.48,473085.0,29.6919,29.7363,29.5944,29.6919,473085.0
2015-11-06 09:45:00,33.47,33.57,33.45,33.51,732215.0,29.6831,29.7718,29.6653,29.7186,732215.0
2015-11-06 09:50:00,33.52,33.52,33.24,33.3,458416.0,29.7274,29.7274,29.4791,29.5323,458416.0
2015-11-06 09:55:00,33.3,33.32,33.17,33.17,431453.0,29.5323,29.5501,29.417,29.417,431453.0
2015-11-06 10:00:00,33.18,33.25,33.08,33.11,586342.0,29.4259,29.488,29.3372,29.3638,586342.0
2015-11-06 10:05:00,33.11,33.17,33.05,33.16,324832.0,29.3638,29.417,29.3106,29.4082,324832.0
2015-11-06 10:10:00,33.16,33.39,33.16,33.39,535542.0,29.4082,29.6121,29.4082,29.6121,535542.0
2015-11-06 10:15:00,33.39,33.5,33.34,33.49,384261.0,29.6121,29.7097,29.5678,29.7008,384261.0
2015-11-06 10:20:00,33.49,33.5,33.33,33.33,279159.0,29.7008,29.7097,29.5589,29.5589,279159.0
2015-11-06 10:25:00,33.33,33.34,33.2,33.31,200232.0,29.5589,29.5678,29.4436,29.5412,200232.0
2015-11-06 10:30:00,33.31,33.48,33.29,33.48,180321.0,29.5412,29.6919,29.5234,29.6919,180321.0
2015-11-06 10:35:00,33.47,33.51,33.44,33.45,214833.0,29.6831,29.7186,29.6565,29.6653,214833.0
2015-11-06 10:40:00,33.44,33.5,33.43,33.5,434738.0,29.6565,29.7097,29.6476,29.7097,434738.0
2015-11-06 10:45:00,33.5,33.57,33.47,33.48,377975.0,29.7097,29.7718,29.6831,29.6919,377975.0
2015-11-06 10:50:00,33.48,33.54,33.47,33.5,147596.0,29.6919,29.7452,29.6831,29.7097,147596.0
2015-11-06 10:55:00,33.49,33.57,33.48,33.57,216838.0,29.7008,29.7718,29.6919,29.7718,216838.0
2015-11-06 11:00:00,33.56,33.58,33.48,33.52,206727.0,29.7629,29.7806,29.6919,29.7274,206727.0
2015-11-06 11:05:00,33.53,33.66,33.52,33.66,202185.0,29.7363,29.8516,29.7274,29.8516,202185.0
2015-11-06 11:10:00,33.66,33.82,33.62,33.82,302422.0,29.8516,29.9935,29.8161,29.9935,302422.0
2015-11-06 11:15:00,33.81,33.86,33.69,33.69,347127.0,29.9846,30.029,29.8782,29.8782,347127.0
2015-11-06 11:20:00,33.69,33.74,33.64,33.66,150004.0,29.8782,29.9225,29.8338,29.8516,150004.0
2015-11-06 11:25:00,33.66,33.7,33.58,33.64,137102.0,29.8516,29.8871,29.7806,29.8338,137102.0
2015-11-06 11:30:00,33.64,33.77,33.64,33.72,360517.0,29.8338,29.9491,29.8338,29.9048,360517.0
2015-11-06 11:35:00,33.72,33.84,33.71,33.75,151318.0,29.9048,30.0112,29.8959,29.9314,151318.0
2015-11-06 11:40:00,33.74,33.82,33.71,33.79,198394.0,29.9225,29.9935,29.8959,29.9669,198394.0
2015-11-06 11:45:00,33.78,33.84,33.74,33.79,332999.0,29.958,30.0112,29.9225,29.9669,332999.0
2015-11-06 11:50:00,33.79,33.87,33.78,33.86,169636.0,29.9669,30.0378,29.958,30.029,169636.0
2015-11-06 11:55:00,33.85,33.87,33.81,33.82,159763.0,30.0201,30.0378,29.9846,29.9935,159763.0
2015-11-06 12:00:00,33.82,33.91,33.82,33.89,251515.0,29.9935,30.0733,29.9935,30.0556,251515.0
2015-11-06 12:05:00,33.89,33.91,33.85,33.9,205900.0,30.0556,30.0733,30.0201,30.0644,205900.0
2015-11-06 12:10:00,33.9,34.0,33.88,33.95,501893.0,30.0644,30.1531,30.0467,30.1088,501893.0
2015-11-06 12:15:00,33.95,33.96,33.84,33.93,215657.0,30.1088,30.1176,30.0112,30.091,215657.0
2015-11-06 12:20:00,33.93,33.93,33.84,33.89,158560.0,30.091,30.091,30.0112,30.0556,158560.0
2015-11-06 12:25:00,33.89,33.9,33.82,33.85,415199.0,30.0556,30.0644,29.9935,30.0201,415199.0
2015-11-06 12:30:00,33.84,33.94,33.82,33.92,179331.0,30.0112,30.0999,29.9935,30.0822,179331.0
2015-11-06 12:35:00,33.91,33.92,33.88,33.91,274950.0,30.0733,30.0822,30.0467,30.0733,274950.0
2015-11-06 12:40:00,33.91,33.98,33.89,33.98,154122.0,30.0733,30.1354,30.0556,30.1354,154122.0
2015-11-06 12:45:00,33.98,34.06,33.97,33.99,299600.0,30.1354,30.2063,30.1265,30.1442,299600.0
2015-11-06 12:50:00,33.98,33.99,33.9,33.96,129275.0,30.1354,30.1442,30.0644,30.1176,129275.0
2015-11-06 12:55:00,33.96,33.97,33.91,33.93,89524.0,30.1176,30.1265,30.0733,30.091,89524.0
2015-11-06 13:00:00,33.93,34.07,33.91,34.06,130316.0,30.091,30.2152,30.0733,30.2063,130316.0
2015-11-06 13:05:00,34.05,34.15,34.05,34.15,183638.0,30.1975,30.2861,30.1975,30.2861,183638.0
2015-11-06 13:10:00,34.15,34.17,34.12,34.15,170724.0,30.2861,30.3039,30.2595,30.2861,170724.0
2015-11-06 13:15:00,34.16,34.17,34.13,34.14,412658.0,30.295,30.3039,30.2684,30.2773,412658.0
2015-11-06 13:20:00,34.14,34.15,34.04,34.04,150906.0,30.2773,30.2861,30.1886,30.1886,150906.0
2015-11-06 13:25:00,34.04,34.05,33.88,33.89,291680.0,30.1886,30.1975,30.0467,30.0556,291680.0
2015-11-06 13:30:00,33.89,33.9,33.84,33.85,241105.0,30.0556,30.0644,30.0112,30.0201,241105.0
2015-11-06 13:35:00,33.85,33.87,33.82,33.87,249522.0,30.0201,30.0378,29.9935,30.0378,249522.0
2015-11-06 13:40:00,33.87,33.88,33.76,33.79,515413.0,30.0378,30.0467,29.9403,29.9669,515413.0
2015-11-06 13:45:00,33.79,33.85,33.77,33.85,303659.0,29.9669,30.0201,29.9491,30.0201,303659.0
2015-11-06 13:50:00,33.84,33.91,33.79,33.86,217539.0,30.0112,30.0733,29.9669,30.029,217539.0
2015-11-06 13:55:00,33.86,33.88,33.83,33.87,203242.0,30.029,30.0467,30.0023,30.0378,203242.0
2015-11-06 14:00:00,33.86,33.93,33.86,33.93,725329.0,30.029,30.091,30.029,30.091,725329.0
2015-11-06 14:05:00,33.93,33.94,33.84,33.85,539593.0,30.091,30.0999,30.0112,30.0201,539593.0
2015-11-06 14:10:00,33.85,33.93,33.85,33.86,115045.0,30.0201,30.091,30.0201,30.029,115045.0
2015-11-06 14:15:00,33.86,33.88,33.8,33.83,137407.0,30.029,30.0467,29.9757,30.0023,137407.0
2015-11-06 14:20:00,33.83,33.89,33.82,33.83,163928.0,30.0023,30.0556,29.9935,30.0023,163928.0
2015-11-06 14:25:00,33.83,33.86,33.79,33.86,146831.0,30.0023,30.029,29.9669,30.029,146831.0
2015-11-06 14:30:00,33.85,33.9,33.8,33.81,155696.0,30.0201,30.0644,29.9757,29.9846,155696.0
2015-11-06 14:35:00,33.8,33.84,33.79,33.8,91764.0,29.9757,30.0112,29.9669,29.9757,91764.0
2015-11-06 14:40:00,33.79,33.85,33.77,33.84,124966.0,29.9669,30.0201,29.9491,30.0112,124966.0
2015-11-06 14:45:00,33.84,33.85,33.78,33.8,115972.0,30.0112,30.0201,29.958,29.9757,115972.0
2015-11-06 14:50:00,33.8,33.83,33.78,33.83,104359.0,29.9757,30.0023,29.958,30.0023,104359.0
2015-11-06 14:55:00,33.83,33.87,33.81,33.85,125456.0,30.0023,30.0378,29.9846,30.0201,125456.0
2015-11-06 15:00:00,33.86,33.87,33.82,33.83,214570.0,30.029,30.0378,29.9935,30.0023,214570.0
2015-11-06 15:05:00,33.84,33.87,33.81,33.84,131676.0,30.0112,30.0378,29.9846,30.0112,131676.0
2015-11-06 15:10:00,33.84,33.85,33.8,33.8,153258.0,30.0112,30.0201,29.9757,29.9757,153258.0
2015-11-06 15:15:00,33.8,33.81,33.73,33.75,335225.0,29.9757,29.9846,29.9137,29.9314,335225.0
2015-11-06 15:20:00,33.74,33.76,33.71,33.72,259474.0,29.9225,29.9403,29.8959,29.9048,259474.0
2015-11-06 15:25:00,33.72,33.72,33.63,33.63,319417.0,29.9048,29.9048,29.825,29.825,319417.0
2015-11-06 15:30:00,33.63,33.65,33.61,33.65,405860.0,29.825,29.8427,29.8072,29.8427,405860.0
2015-11-06 15:35:00,33.65,33.7,33.64,33.64,778305.0,29.8427,29.8871,29.8338,29.8338,778305.0
2015-11-06 15:40:00,33.65,33.65,33.44,33.51,628197.0,29.8427,29.8427,29.6565,29.7186,628197.0
2015-11-06 15:45:00,33.51,33.53,33.41,33.48,805878.0,29.7186,29.7363,29.6299,29.6919,805878.0
2015-11-06 15:50:00,33.48,33.55,33.46,33.48,721730.0,29.6919,29.754,29.6742,29.6919,721730.0
2015-11-06 15:55:00,33.48,33.55,33.43,33.52,1438573.0,29.6919,29.754,29.6476,29.7274,1438573.0
2015-11-09 09:30:00,33.59,33.79,33.51,33.76,265423.0,29.7895,29.9669,29.7186,29.9403,265423.0
2015-11-09 09:35:00,33.76,33.88,33.74,33.83,193120.0,29.9403,30.0467,29.9225,30.0023,193120.0
2015-11-09 09:40:00,33.84,33.88,33.76,33.77,686320.0,30.0112,30.0467,29.9403,29.9491,686320.0
2015-11-09 09:45:00,33.77,33.78,33.61,33.61,219124.0,29.9491,29.958,29.8072,29.8072,219124.0
2015-11-09 09:50:00,33.6,33.61,33.41,33.45,514819.0,29.7984,29.8072,29.6299,29.6653,514819.0
2015-11-09 09:55:00,33.46,33.65,33.46,33.55,71562.0,29.6742,29.8427,29.6742,29.754,71562.0
2015-11-09 10:00:00,33.55,33.67,33.52,33.64,229619.0,29.754,29.8605,29.7274,29.8338,229619.0
2015-11-09 10:05:00,33.63,33.67,33.59,33.62,166962.0,29.825,29.8605,29.7895,29.8161,166962.0
2015-11-09 10:10:00,33.63,33.67,33.55,33.65,196067.0,29.825,29.8605,29.754,29.8427,196067.0
2015-11-09 10:15:00,33.64,33.68,33.61,33.65,150165.0,29.8338,29.8693,29.8072,29.8427,150165.0
2015-11-09 10:20:00,33.65,33.65,33.58,33.59,261517.0,29.8427,29.8427,29.7806,29.7895,261517.0
2015-11-09 10:25:00,33.59,33.63,33.59,33.63,115712.0,29.7895,29.825,29.7895,29.825,115712.0
2015-11-09 10:30:00,33.63,33.65,33.6,33.65,203542.0,29.825,29.8427,29.7984,29.8427,203542.0
2015-11-09 10:35:00,33.65,33.68,33.63,33.64,214939.0,29.8427,29.8693,29.825,29.8338,214939.0
2015-11-09 10:40:00,33.63,33.65,33.59,33.65,391160.0,29.825,29.8427,29.7895,29.8427,391160.0
2015-11-09 10:45:00,33.65,33.73,33.64,33.72,370288.0,29.8427,29.9137,29.8338,29.9048,370288.0
2015-11-09 10:50:00,33.72,33.72,33.65,33.72,139790.0,29.9048,29.9048,29.8427,29.9048,139790.0
2015-11-09 10:55:00,33.72,33.73,33.69,33.7,142610.0,29.9048,29.9137,29.8782,29.8871,142610.0
2015-11-09 11:00:00,33.7,33.73,33.69,33.71,397990.0,29.8871,29.9137,29.8782,29.8959,397990.0
2015-11-09 11:05:00,33.7,33.71,33.65,33.69,125796.0,29.8871,29.8959,29.8427,29.8782,125796.0
2015-11-09 11:10:00,33.68,33.73,33.66,33.66,139123.0,29.8693,29.9137,29.8516,29.8516,139123.0
2015-11-09 11:15:00,33.66,33.73,33.64,33.72,315962.0,29.8516,29.9137,29.8338,29.9048,315962.0
2015-11-09 11:20:00,33.72,33.72,33.68,33.68,221575.0,29.9048,29.9048,29.8693,29.8693,221575.0
2015-11-09 11:25:00,33.68,33.69,33.47,33.51,143114.0,29.8693,29.8782,29.6831,29.7186,143114.0
2015-11-09 11:30:00,33.51,33.64,33.51,33.63,139025.0,29.7186,29.8338,29.7186,29.825,139025.0
2015-11-09 11:35:00,33.63,33.65,33.56,33.58,156952.0,29.825,29.8427,29.7629,29.7806,156952.0
2015-11-09 11:40:00,33.57,33.62,33.52,33.6,234346.0,29.7718,29.8161,29.7274,29.7984,234346.0
2015-11-09 11:45:00,33.6,33.61,33.52,33.55,157660.0,29.7984,29.8072,29.7274,29.754,157660.0
2015-11-09 11:50:00,33.55,33.56,33.5,33.51,193231.0,29.754,29.7629,29.7097,29.7186,193231.0
2015-11-09 11:55:00,33.52,33.52,33.41,33.44,70323.0,29.7274,29.7274,29.6299,29.6565,70323.0
2015-11-09 12:00:00,33.45,33.48,33.39,33.45,104299.0,29.6653,29.6919,29.6121,29.6653,104299.0
2015-11-09 12:05:00,33.45,33.55,33.44,33.55,70048.0,29.6653,29.754,29.6565,29.754,70048.0
2015-11-09 12:10:00,33.55,33.56,33.51,33.53,107315.0,29.754,29.7629,29.7186,29.7363,107315.0
2015-11-09 12:15:00,33.53,33.56,33.46,33.5,407689.0,29.7363,29.7629,29.6742,29.7097,407689.0
2015-11-09 12:20:00,33.49,33.51,33.46,33.47,82670.0,29.7008,29.7186,29.6742,29.6831,82670.0
2015-11-09 12:25:00,33.47,33.5,33.46,33.48,58452.0,29.6831,29.7097,29.6742,29.6919,58452.0
2015-11-09 12:30:00,33.48,33.48,33.41,33.41,67652.0,29.6919,29.6919,29.6299,29.6299,67652.0
2015-11-09 12:35:00,33.41,33.46,33.39,33.4,54735.0,29.6299,29.6742,29.6121,29.621,54735.0
2015-11-09 12:40:00,33.41,33.46,33.4,33.45,75870.0,29.6299,29.6742,29.621,29.6653,75870.0
2015-11-09 12:45:00,33.45,33.47,33.41,33.44,172316.0,29.6653,29.6831,29.6299,29.6565,172316.0
2015-11-09 12:50:00,33.44,33.46,33.41,33.44,86640.0,29.6565,29.6742,29.6299,29.6565,86640.0
2015-11-09 12:55:00,33.44,33.46,33.42,33.44,151854.0,29.6565,29.6742,29.6387,29.6565,151854.0
2015-11-09 13:00:00,33.45,33.47,33.42,33.43,146612.0,29.6653,29.6831,29.6387,29.6476,146612.0
2015-11-09 13:05:00,33.43,33.48,33.42,33.44,111469.0,29.6476,29.6919,29.6387,29.6565,111469.0
2015-11-09 13:10:00,33.44,33.44,33.39,33.44,87225.0,29.6565,29.6565,29.6121,29.6565,87225.0
2015-11-09 13:15:00,33.43,33.47,33.4,33.47,98836.0,29.6476,29.6831,29.621,29.6831,98836.0
2015-11-09 13:20:00,33.45,33.5,33.44,33.5,77710.0,29.6653,29.7097,29.6565,29.7097,77710.0
2015-11-09 13:25:00,33.5,33.51,33.47,33.5,72540.0,29.7097,29.7186,29.6831,29.7097,72540.0
2015-11-09 13:30:00,33.5,33.5,33.44,33.45,91015.0,29.7097,29.7097,29.6565,29.6653,91015.0
2015-11-09 13:35:00,33.46,33.52,33.45,33.51,168593.0,29.6742,29.7274,29.6653,29.7186,168593.0
2015-11-09 13:40:00,33.5,33.51,33.47,33.51,48756.0,29.7097,29.7186,29.6831,29.7186,48756.0
2015-11-09 13:45:00,33.51,33.52,33.41,33.42,90744.0,29.7186,29.7274,29.6299,29.6387,90744.0
2015-11-09 13:50:00,33.43,33.46,33.38,33.43,90267.0,29.6476,29.6742,29.6033,29.6476,90267.0
2015-11-09 13:55:00,33.43,33.46,33.39,33.44,55855.0,29.6476,29.6742,29.6121,29.6565,55855.0
2015-11-09 14:00:00,33.44,33.5,33.42,33.49,154452.0,29.6565,29.7097,29.6387,29.7008,154452.0
2015-11-09 14:05:00,33.48,33.52,33.48,33.51,158006.0,29.6919,29.7274,29.6919,29.7186,158006.0
2015-11-09 14:10:00,33.51,33.56,33.5,33.54,314548.0,29.7186,29.7629,29.7097,29.7452,314548.0
2015-11-09 14:15:00,33.53,33.53,33.5,33.51,80904.0,29.7363,29.7363,29.7097,29.7186,80904.0
2015-11-09 14:20:00,33.51,33.57,33.5,33.51,115605.0,29.7186,29.7718,29.7097,29.7186,115605.0
2015-11-09 14:25:00,33.51,33.57,33.5,33.55,180368.0,29.7186,29.7718,29.7097,29.754,180368.0
2015-11-09 14:30:00,33.55,33.6,33.53,33.59,130558.0,29.754,29.7984,29.7363,29.7895,130558.0
2015-11-09 14:35:00,33.58,33.59,33.48,33.51,134319.0,29.7806,29.7895,29.6919,29.7186,134319.0
2015-11-09 14:40:00,33.5,33.56,33.5,33.55,245401.0,29.7097,29.7629,29.7097,29.754,245401.0
2015-11-09 14:45:00,33.55,33.55,33.49,33.51,170199.0,29.754,29.754,29.7008,29.7186,170199.0
2015-11-09 14:50:00,33.51,33.56,33.5,33.53,423009.0,29.7186,29.7629,29.7097,29.7363,423009.0
2015-11-09 14:55:00,33.53,33.57,33.52,33.54,146991.0,29.7363,29.7718,29.7274,29.7452,146991.0
2015-11-09 15:00:00,33.54,33.54,33.43,33.5,147163.0,29.7452,29.7452,29.6476,29.7097,147163.0
2015-11-09 15:05:00,33.5,33.55,33.48,33.51,429849.0,29.7097,29.754,29.6919,29.7186,429849.0
2015-11-09 15:10:00,33.51,33.56,33.49,33.54,201517.0,29.7186,29.7629,29.7008,29.7452,201517.0
2015-11-09 15:15:00,33.54,33.54,33.44,33.48,103356.0,29.7452,29.7452,29.6565,29.6919,103356.0
2015-11-09 15:20:00,33.48,33.49,33.45,33.47,267645.0,29.6919,29.7008,29.6653,29.6831,267645.0
2015-11-09 15:25:00,33.47,33.52,33.45,33.45,184571.0,29.6831,29.7274,29.6653,29.6653,184571.0
2015-11-09 15:30:00,33.45,33.5,33.45,33.48,155574.0,29.6653,29.7097,29.6653,29.6919,155574.0
2015-11-09 15:35:00,33.48,33.52,33.45,33.51,199159.0,29.6919,29.7274,29.6653,29.7186,199159.0
2015-11-09 15:40:00,33.51,33.56,33.48,33.54,188591.0,29.7186,29.7629,29.6919,29.7452,188591.0
2015-11-09 15:45:00,33.53,33.57,33.51,33.55,205953.0,29.7363,29.7718,29.7186,29.754,205953.0
2015-11-09 15:50:00,33.54,33.56,33.49,33.51,330449.0,29.7452,29.7629,29.7008,29.7186,330449.0
2015-11-09 15:55:00,33.5,33.51,33.47,33.49,454620.0,29.7097,29.7186,29.6831,29.7008,454620.0
2015-11-10 09:30:00,33.28,33.36,33.17,33.34,196432.0,29.5146,29.5855,29.417,29.5678,196432.0
2015-11-10 09:35:00,33.38,33.46,33.22,33.26,176212.0,29.6033,29.6742,29.4614,29.4968,176212.0
2015-11-10 09:40:00,33.27,33.29,33.16,33.24,180892.0,29.5057,29.5234,29.4082,29.4791,180892.0
2015-11-10 09:45:00,33.23,33.25,33.12,33.19,131611.0,29.4702,29.488,29.3727,29.4348,131611.0
2015-11-10 09:50:00,33.19,33.22,33.11,33.15,143009.0,29.4348,29.4614,29.3638,29.3993,143009.0
2015-11-10 09:55:00,33.15,33.2,33.11,33.15,147720.0,29.3993,29.4436,29.3638,29.3993,147720.0
2015-11-10 10:00:00,33.17,33.2,33.05,33.07,133066.0,29.417,29.4436,29.3106,29.3283,133066.0
2015-11-10 10:05:00,33.08,33.1,32.95,33.0,103371.0,29.3372,29.3549,29.2219,29.2663,103371.0
2015-11-10 10:10:00,33.0,33.04,32.99,33.02,79797.0,29.2663,29.3017,29.2574,29.284,79797.0
2015-11-10 10:15:00,33.02,33.03,32.96,32.98,154770.0,29.284,29.2929,29.2308,29.2485,154770.0
2015-11-10 10:20:00,32.98,33.04,32.93,33.04,139331.0,29.2485,29.3017,29.2042,29.3017,139331.0
2015-11-10 10:25:00,33.04,33.05,33.01,33.04,67480.0,29.3017,29.3106,29.2751,29.3017,67480.0
2015-11-10 10:30:00,33.04,33.04,32.98,32.98,71840.0,29.3017,29.3017,29.2485,29.2485,71840.0
2015-11-10 10:35:00,32.97,33.04,32.96,33.0,86730.0,29.2397,29.3017,29.2308,29.2663,86730.0
2015-11-10 10:40:00,33.0,33.02,32.97,33.01,66217.0,29.2663,29.284,29.2397,29.2751,66217.0
2015-11-10 10:45:00,33.01,33.06,32.98,33.03,102015.0,29.2751,29.3195,29.2485,29.2929,102015.0
2015-11-10 10:50:00,33.04,33.05,33.01,33.04,38494.0,29.3017,29.3106,29.2751,29.3017,38494.0
2015-11-10 10:55:00,33.04,33.09,33.03,33.06,29219.0,29.3017,29.3461,29.2929,29.3195,29219.0
2015-11-10 11:00:00,33.06,33.1,33.06,33.09,50753.0,29.3195,29.3549,29.3195,29.3461,50753.0
2015-11-10 11:05:00,33.09,33.1,33.05,33.05,62249.0,29.3461,29.3549,29.3106,29.3106,62249.0
2015-11-10 11:10:00,33.05,33.1,33.04,33.05,50179.0,29.3106,29.3549,29.3017,29.3106,50179.0
2015-11-10 11:15:00,33.04,33.05,32.99,33.03,78925.0,29.3017,29.3106,29.2574,29.2929,78925.0
2015-11-10 11:20:00,33.03,33.06,32.94,32.95,88377.0,29.2929,29.3195,29.213,29.2219,88377.0
2015-11-10 11:25:00,32.95,32.97,32.91,32.93,45708.0,29.2219,29.2397,29.1864,29.2042,45708.0
2015-11-10 11:30:00,32.93,32.96,32.92,32.95,49644.0,29.2042,29.2308,29.1953,29.2219,49644.0
2015-11-10 11:35:00,32.95,32.96,32.89,32.9,37061.0,29.2219,29.2308,29.1687,29.1776,37061.0
2015-11-10 11:40:00,32.9,33.0,32.89,32.97,67521.0,29.1776,29.2663,29.1687,29.2397,67521.0
2015-11-10 11:45:00,32.97,32.99,32.95,32.96,54957.0,29.2397,29.2574,29.2219,29.2308,54957.0
2015-11-10 11:50:00,32.96,32.96,32.89,32.9,30832.0,29.2308,29.2308,29.1687,29.1776,30832.0
2015-11-10 11:55:00,32.91,32.94,32.88,32.94,57327.0,29.1864,29.213,29.1598,29.213,57327.0
2015-11-10 12:00:00,32.93,32.97,32.93,32.96,37010.0,29.2042,29.2397,29.2042,29.2308,37010.0
2015-11-10 12:05:00,32.96,33.0,32.96,32.98,27513.0,29.2308,29.2663,29.2308,29.2485,27513.0
2015-11-10 12:10:00,32.98,33.05,32.98,33.05,44143.0,29.2485,29.3106,29.2485,29.3106,44143.0
2015-11-10 12:15:00,33.05,33.12,33.03,33.11,117409.0,29.3106,29.3727,29.2929,29.3638,117409.0
2015-11-10 12:20:00,33.11,33.11,33.07,33.09,90378.0,29.3638,29.3638,29.3283,29.3461,90378.0
2015-11-10 12:25:00,33.08,33.12,33.07,33.09,67100.0,29.3372,29.3727,29.3283,29.3461,67100.0
2015-11-10 12:30:00,33.09,33.1,33.04,33.06,61245.0,29.3461,29.3549,29.3017,29.3195,61245.0
2015-11-10 12:35:00,33.05,33.09,33.04,33.09,52432.0,29.3106,29.3461,29.3017,29.3461,52432.0
2015-11-10 12:40:00,33.08,33.12,33.07,33.09,107591.0,29.3372,29.3727,29.3283,29.3461,107591.0
2015-11-10 12:45:00,33.07,33.13,33.06,33.12,59679.0,29.3283,29.3816,29.3195,29.3727,59679.0
2015-11-10 12:50:00,33.12,33.18,33.1,33.17,143480.0,29.3727,29.4259,29.3549,29.417,143480.0
2015-11-10 12:55:00,33.17,33.18,33.14,33.14,43639.0,29.417,29.4259,29.3904,29.3904,43639.0
2015-11-10 13:00:00,33.14,33.17,33.13,33.16,73777.0,29.3904,29.417,29.3816,29.4082,73777.0
2015-11-10 13:05:00,33.16,33.17,33.09,33.11,34583.0,29.4082,29.417,29.3461,29.3638,34583.0
2015-11-10 13:10:00,33.11,33.15,33.11,33.12,20306.0,29.3638,29.3993,29.3638,29.3727,20306.0
2015-11-10 13:15:00,33.12,33.12,33.07,33.07,48229.0,29.3727,29.3727,29.3283,29.3283,48229.0
2015-11-10 13:20:00,33.08,33.13,33.07,33.09,130234.0,29.3372,29.3816,29.3283,29.3461,130234.0
2015-11-10 13:25:00,33.08,33.13,33.06,33.12,58750.0,29.3372,29.3816,29.3195,29.3727,58750.0
2015-11-10 13:30:00,33.12,33.14,33.08,33.12,79400.0,29.3727,29.3904,29.3372,29.3727,79400.0
2015-11-10 13:35:00,33.12,33.16,33.1,33.15,31206.0,29.3727,29.4082,29.3549,29.3993,31206.0
2015-11-10 13:40:00,33.15,33.18,33.15,33.18,44796.0,29.3993,29.4259,29.3993,29.4259,44796.0
2015-11-10 13:45:00,33.18,33.27,33.15,33.25,267837.0,29.4259,29.5057,29.3993,29.488,267837.0
2015-11-10 13:50:00,33.26,33.28,33.24,33.26,38803.0,29.4968,29.5146,29.4791,29.4968,38803.0
2015-11-10 13:55:00,33.26,33.28,33.25,33.27,19169.0,29.4968,29.5146,29.488,29.5057,19169.0
2015-11-10 14:00:00,33.27,33.28,33.25,33.27,138962.0,29.5057,29.5146,29.488,29.5057,138962.0
2015-11-10 14:05:00,33.26,33.32,33.25,33.29,428203.0,29.4968,29.5501,29.488,29.5234,428203.0
2015-11-10 14:10:00,33.29,33.31,33.26,33.31,75029.0,29.5234,29.5412,29.4968,29.5412,75029.0
2015-11-10 14:15:00,33.3,33.34,33.27,33.27,132735.0,29.5323,29.5678,29.5057,29.5057,132735.0
2015-11-10 14:20:00,33.27,33.32,33.26,33.31,151884.0,29.5057,29.5501,29.4968,29.5412,151884.0
2015-11-10 14:25:00,33.31,33.31,33.24,33.27,67508.0,29.5412,29.5412,29.4791,29.5057,67508.0
2015-11-10 14:30:00,33.27,33.3,33.27,33.29,88688.0,29.5057,29.5323,29.5057,29.5234,88688.0
2015-11-10 14:35:00,33.3,33.33,33.29,33.31,139059.0,29.5323,29.5589,29.5234,29.5412,139059.0
2015-11-10 14:40:00,33.31,33.41,33.3,33.39,209504.0,29.5412,29.6299,29.5323,29.6121,209504.0
2015-11-10 14:45:00,33.39,33.42,33.35,33.39,119876.0,29.6121,29.6387,29.5767,29.6121,119876.0
2015-11-10 14:50:00,33.39,33.42,33.37,33.4,87481.0,29.6121,29.6387,29.5944,29.621,87481.0
2015-11-10 14:55:00,33.4,33.41,33.34,33.34,65042.0,29.621,29.6299,29.5678,29.5678,65042.0
2015-11-10 15:00:00,33.34,33.37,33.33,33.34,57943.0,29.5678,29.5944,29.5589,29.5678,57943.0
2015-11-10 15:05:00,33.34,33.39,33.33,33.39,110510.0,29.5678,29.6121,29.5589,29.6121,110510.0
2015-11-10 15:10:00,33.38,33.38,33.32,33.34,53332.0,29.6033,29.6033,29.5501,29.5678,53332.0
2015-11-10 15:15:00,33.33,33.36,33.28,33.29,96105.0,29.5589,29.5855,29.5146,29.5234,96105.0
2015-11-10 15:20:00,33.3,33.31,33.27,33.29,40493.0,29.5323,29.5412,29.5057,29.5234,40493.0
2015-11-10 15:25:00,33.28,33.3,33.25,33.28,49181.0,29.5146,29.5323,29.488,29.5146,49181.0
2015-11-10 15:30:00,33.28,33.32,33.26,33.29,82794.0,29.5146,29.5501,29.4968,29.5234,82794.0
2015-11-10 15:35:00,33.29,33.32,33.28,33.31,62491.0,29.5234,29.5501,29.5146,29.5412,62491.0
2015-11-10 15:40:00,33.31,33.33,33.29,33.3,57849.0,29.5412,29.5589,29.5234,29.5323,57849.0
2015-11-10 15:45:00,33.3,33.35,33.3,33.31,130473.0,29.5323,29.5767,29.5323,29.5412,130473.0
2015-11-10 15:50:00,33.31,33.32,33.27,33.32,192366.0,29.5412,29.5501,29.5057,29.5501,192366.0
2015-11-10 15:55:00,33.32,33.35,33.29,33.34,824667.0,29.5501,29.5767,29.5234,29.5678,824667.0
2015-11-11 09:30:00,33.32,33.63,33.32,33.6,117793.0,29.5501,29.825,29.5501,29.7984,117793.0
2015-11-11 09:35:00,33.6,33.61,33.48,33.57,77806.0,29.7984,29.8072,29.6919,29.7718,77806.0
2015-11-11 09:40:00,33.58,33.59,33.51,33.52,112871.0,29.7806,29.7895,29.7186,29.7274,112871.0
2015-11-11 09:45:00,33.52,33.58,33.49,33.54,104441.0,29.7274,29.7806,29.7008,29.7452,104441.0
2015-11-11 09:50:00,33.54,33.67,33.54,33.66,108410.0,29.7452,29.8605,29.7452,29.8516,108410.0
2015-11-11 09:55:00,33.67,33.67,33.55,33.59,79497.0,29.8605,29.8605,29.754,29.7895,79497.0
2015-11-11 10:00:00,33.59,33.6,33.51,33.55,102816.0,29.7895,29.7984,29.7186,29.754,102816.0
2015-11-11 10:05:00,33.55,33.56,33.51,33.52,113376.0,29.754,29.7629,29.7186,29.7274,113376.0
2015-11-11 10:10:00,33.53,33.54,33.46,33.52,120304.0,29.7363,29.7452,29.6742,29.7274,120304.0
2015-11-11 10:15:00,33.51,33.56,33.51,33.55,89556.0,29.7186,29.7629,29.7186,29.754,89556.0
2015-11-11 10:20:00,33.55,33.56,33.52,33.53,75866.0,29.754,29.7629,29.7274,29.7363,75866.0
2015-11-11 10:25:00,33.52,33.53,33.47,33.51,57327.0,29.7274,29.7363,29.6831,29.7186,57327.0
2015-11-11 10:30:00,33.52,33.55,33.51,33.52,109250.0,29.7274,29.754,29.7186,29.7274,109250.0
2015-11-11 10:35:00,33.52,33.58,33.52,33.53,216265.0,29.7274,29.7806,29.7274,29.7363,216265.0
2015-11-11 10:40:00,33.54,33.54,33.5,33.54,39088.0,29.7452,29.7452,29.7097,29.7452,39088.0
2015-11-11 10:45:00,33.54,33.57,33.51,33.55,308032.0,29.7452,29.7718,29.7186,29.754,308032.0
2015-11-11 10:50:00,33.54,33.55,33.49,33.55,105874.0,29.7452,29.754,29.7008,29.754,105874.0
2015-11-11 10:55:00,33.55,33.57,33.51,33.54,86107.0,29.754,29.7718,29.7186,29.7452,86107.0
2015-11-11 11:00:00,33.55,33.56,33.49,33.55,42217.0,29.754,29.7629,29.7008,29.754,42217.0
2015-11-11 11:05:00,33.55,33.57,33.52,33.52,66949.0,29.754,29.7718,29.7274,29.7274,66949.0
2015-11-11 11:10:00,33.52,33.54,33.51,33.54,41104.0,29.7274,29.7452,29.7186,29.7452,41104.0
2015-11-11 11:15:00,33.54,33.55,33.5,33.52,201366.0,29.7452,29.754,29.7097,29.7274,201366.0
2015-11-11 11:20:00,33.52,33.53,33.5,33.51,114234.0,29.7274,29.7363,29.7097,29.7186,114234.0
2015-11-11 11:25:00,33.51,33.53,33.5,33.52,116717.0,29.7186,29.7363,29.7097,29.7274,116717.0
2015-11-11 11:30:00,33.52,33.55,33.5,33.5,147549.0,29.7274,29.754,29.7097,29.7097,147549.0
2015-11-11 11:35:00,33.5,33.52,33.49,33.52,59972.0,29.7097,29.7274,29.7008,29.7274,59972.0
2015-11-11 11:40:00,33.52,33.56,33.51,33.55,73474.0,29.7274,29.7629,29.7186,29.754,73474.0
2015-11-11 11:45:00,33.55,33.57,33.52,33.57,77074.0,29.754,29.7718,29.7274,29.7718,77074.0
2015-11-11 11:50:00,33.56,33.6,33.54,33.55,72118.0,29.7629,29.7984,29.7452,29.754,72118.0
2015-11-11 11:55:00,33.54,33.56,33.54,33.56,27270.0,29.7452,29.7629,29.7452,29.7629,27270.0
2015-11-11 12:00:00,33.56,33.61,33.56,33.61,121467.0,29.7629,29.8072,29.7629,29.8072,121467.0
2015-11-11 12:05:00,33.61,33.61,33.56,33.57,50705.0,29.8072,29.8072,29.7629,29.7718,50705.0
2015-11-11 12:10:00,33.57,33.6,33.57,33.59,26647.0,29.7718,29.7984,29.7718,29.7895,26647.0
2015-11-11 12:15:00,33.59,33.63,33.59,33.62,82710.0,29.7895,29.825,29.7895,29.8161,82710.0
2015-11-11 12:20:00,33.62,33.72,33.61,33.72,107120.0,29.8161,29.9048,29.8072,29.9048,107120.0
2015-11-11 12:25:00,33.72,33.77,33.65,33.66,179336.0,29.9048,29.9491,29.8427,29.8516,179336.0
2015-11-11 12:30:00,33.66,33.72,33.64,33.72,134126.0,29.8516,29.9048,29.8338,29.9048,134126.0
2015-11-11 12:35:00,33.71,33.74,33.71,33.72,39508.0,29.8959,29.9225,29.8959,29.9048,39508.0
2015-11-11 12:40:00,33.72,33.73,33.71,33.71,31567.0,29.9048,29.9137,29.8959,29.8959,31567.0
2015-11-11 12:45:00,33.72,33.74,33.71,33.73,17190.0,29.9048,29.9225,29.8959,29.9137,17190.0
2015-11-11 12:50:00,33.72,33.73,33.69,33.7,18981.0,29.9048,29.9137,29.8782,29.8871,18981.0
2015-11-11 12:55:00,33.69,33.71,33.69,33.7,20481.0,29.8782,29.8959,29.8782,29.8871,20481.0
2015-11-11 13:00:00,33.7,33.71,33.64,33.65,37974.0,29.8871,29.8959,29.8338,29.8427,37974.0
2015-11-11 13:05:00,33.65,33.65,33.56,33.58,38147.0,29.8427,29.8427,29.7629,29.7806,38147.0
2015-11-11 13:10:00,33.58,33.58,33.52,33.55,64136.0,29.7806,29.7806,29.7274,29.754,64136.0
2015-11-11 13:15:00,33.55,33.55,33.51,33.52,55810.0,29.754,29.754,29.7186,29.7274,55810.0
2015-11-11 13:20:00,33.52,33.53,33.47,33.47,36521.0,29.7274,29.7363,29.6831,29.6831,36521.0
2015-11-11 13:25:00,33.47,33.48,33.44,33.48,64870.0,29.6831,29.6919,29.6565,29.6919,64870.0
2015-11-11 13:30:00,33.48,33.51,33.47,33.49,50323.0,29.6919,29.7186,29.6831,29.7008,50323.0
2015-11-11 13:35:00,33.49,33.5,33.46,33.5,43411.0,29.7008,29.7097,29.6742,29.7097,43411.0
2015-11-11 13:40:00,33.5,33.56,33.49,33.55,60669.0,29.7097,29.7629,29.7008,29.754,60669.0
2015-11-11 13:45:00,33.55,33.58,33.54,33.58,62657.0,29.754,29.7806,29.7452,29.7806,62657.0
2015-11-11 13:50:00,33.58,33.6,33.56,33.59,52722.0,29.7806,29.7984,29.7629,29.7895,52722.0
2015-11-11 13:55:00,33.6,33.6,33.54,33.54,54699.0,29.7984,29.7984,29.7452,29.7452,54699.0
2015-11-11 14:00:00,33.54,33.55,33.52,33.54,33786.0,29.7452,29.754,29.7274,29.7452,33786.0
2015-11-11 14:05:00,33.54,33.57,33.52,33.56,71147.0,29.7452,29.7718,29.7274,29.7629,71147.0
2015-11-11 14:10:00,33.55,33.57,33.54,33.57,46956.0,29.754,29.7718,29.7452,29.7718,46956.0
2015-11-11 14:15:00,33.57,33.58,33.54,33.57,59400.0,29.7718,29.7806,29.7452,29.7718,59400.0
2015-11-11 14:20:00,33.57,33.57,33.54,33.57,28437.0,29.7718,29.7718,29.7452,29.7718,28437.0
2015-11-11 14:25:00,33.57,33.62,33.57,33.61,56172.0,29.7718,29.8161,29.7718,29.8072,56172.0
2015-11-11 14:30:00,33.61,33.63,33.59,33.63,38027.0,29.8072,29.825,29.7895,29.825,38027.0
2015-11-11 14:35:00,33.62,33.63,33.59,33.59,66290.0,29.8161,29.825,29.7895,29.7895,66290.0
2015-11-11 14:40:00,33.59,33.61,33.51,33.52,54061.0,29.7895,29.8072,29.7186,29.7274,54061.0
2015-11-11 14:45:00,33.52,33.57,33.52,33.55,58059.0,29.7274,29.7718,29.7274,29.754,58059.0
2015-11-11 14:50:00,33.55,33.57,33.53,33.55,90643.0,29.754,29.7718,29.7363,29.754,90643.0
2015-11-11 14:55:00,33.55,33.55,33.49,33.5,42825.0,29.754,29.754,29.7008,29.7097,42825.0
2015-11-11 15:00:00,33.5,33.53,33.49,33.52,31916.0,29.7097,29.7363,29.7008,29.7274,31916.0
2015-11-11 15:05:00,33.52,33.57,33.51,33.54,94765.0,29.7274,29.7718,29.7186,29.7452,94765.0
2015-11-11 15:10:00,33.53,33.57,33.51,33.57,39628.0,29.7363,29.7718,29.7186,29.7718,39628.0
2015-11-11 15:15:00,33.57,33.59,33.53,33.53,66601.0,29.7718,29.7895,29.7363,29.7363,66601.0
2015-11-11 15:20:00,33.54,33.57,33.53,33.57,90241.0,29.7452,29.7718,29.7363,29.7718,90241.0
2015-11-11 15:25:00,33.57,33.62,33.56,33.62,107130.0,29.7718,29.8161,29.7629,29.8161,107130.0
2015-11-11 15:30:00,33.62,33.63,33.57,33.58,107212.0,29.8161,29.825,29.7718,29.7806,107212.0
2015-11-11 15:35:00,33.59,33.61,33.54,33.57,229072.0,29.7895,29.8072,29.7452,29.7718,229072.0
2015-11-11 15:40:00,33.57,33.6,33.54,33.59,106954.0,29.7718,29.7984,29.7452,29.7895,106954.0
2015-11-11 15:45:00,33.59,33.59,33.54,33.55,83667.0,29.7895,29.7895,29.7452,29.754,83667.0
2015-11-11 15:50:00,33.54,33.58,33.54,33.57,137209.0,29.7452,29.7806,29.7452,29.7718,137209.0
2015-11-11 15:55:00,33.56,33.57,33.53,33.53,263611.0,29.7629,29.7718,29.7363,29.7363,263611.0
2015-11-12 09:30:00,33.09,33.26,33.09,33.09,188080.0,29.3461,29.4968,29.3461,29.3461,188080.0
2015-11-12 09:35:00,33.09,33.09,32.83,32.87,245273.0,29.3461,29.3461,29.1155,29.151,245273.0
2015-11-12 09:40:00,32.87,32.9,32.75,32.75,179809.0,29.151,29.1776,29.0445,29.0445,179809.0
2015-11-12 09:45:00,32.75,32.94,32.75,32.89,327446.0,29.0445,29.213,29.0445,29.1687,327446.0
2015-11-12 09:50:00,32.9,32.93,32.77,32.85,212076.0,29.1776,29.2042,29.0623,29.1332,212076.0
2015-11-12 09:55:00,32.84,32.86,32.71,32.79,135601.0,29.1244,29.1421,29.0091,29.08,135601.0
2015-11-12 10:00:00,32.78,32.78,32.67,32.76,218641.0,29.0712,29.0712,28.9736,29.0534,218641.0
2015-11-12 10:05:00,32.75,32.82,32.73,32.8,489033.0,29.0445,29.1066,29.0268,29.0889,489033.0
2015-11-12 10:10:00,32.79,32.81,32.78,32.8,152036.0,29.08,29.0978,29.0712,29.0889,152036.0
2015-11-12 10:15:00,32.8,32.96,32.79,32.96,145748.0,29.0889,29.2308,29.08,29.2308,145748.0
2015-11-12 10:20:00,32.96,32.96,32.82,32.87,75508.0,29.2308,29.2308,29.1066,29.151,75508.0
2015-11-12 10:25:00,32.87,32.91,32.85,32.9,28275.0,29.151,29.1864,29.1332,29.1776,28275.0
2015-11-12 10:30:00,32.9,32.92,32.83,32.92,75799.0,29.1776,29.1953,29.1155,29.1953,75799.0
2015-11-12 10:35:00,32.91,32.99,32.89,32.98,50534.0,29.1864,29.2574,29.1687,29.2485,50534.0
2015-11-12 10:40:00,32.98,32.99,32.91,32.98,89628.0,29.2485,29.2574,29.1864,29.2485,89628.0
2015-11-12 10:45:00,32.98,33.0,32.92,32.93,49614.0,29.2485,29.2663,29.1953,29.2042,49614.0
2015-11-12 10:50:00,32.94,32.97,32.89,32.97,36934.0,29.213,29.2397,29.1687,29.2397,36934.0
2015-11-12 10:55:00,32.98,33.12,32.98,33.11,212885.0,29.2485,29.3727,29.2485,29.3638,212885.0
2015-11-12 11:00:00,33.1,33.12,32.99,33.04,127200.0,29.3549,29.3727,29.2574,29.3017,127200.0
2015-11-12 11:05:00,33.05,33.06,33.0,33.03,178072.0,29.3106,29.3195,29.2663,29.2929,178072.0
2015-11-12 11:10:00,33.04,33.05,32.95,32.95,42302.0,29.3017,29.3106,29.2219,29.2219,42302.0
2015-11-12 11:15:00,32.96,33.0,32.93,32.95,41081.0,29.2308,29.2663,29.2042,29.2219,41081.0
2015-11-12 11:20:00,32.95,32.95,32.85,32.88,61932.0,29.2219,29.2219,29.1332,29.1598,61932.0
2015-11-12 11:25:00,32.88,32.91,32.86,32.9,125089.0,29.1598,29.1864,29.1421,29.1776,125089.0
2015-11-12 11:30:00,32.9,32.96,32.89,32.94,51665.0,29.1776,29.2308,29.1687,29.213,51665.0
2015-11-12 11:35:00,32.94,32.97,32.92,32.94,45552.0,29.213,29.2397,29.1953,29.213,45552.0
2015-11-12 11:40:00,32.94,32.99,32.94,32.97,44481.0,29.213,29.2574,29.213,29.2397,44481.0
2015-11-12 11:45:00,32.97,33.02,32.96,32.99,82258.0,29.2397,29.284,29.2308,29.2574,82258.0
2015-11-12 11:50:00,32.99,33.0,32.96,32.98,24692.0,29.2574,29.2663,29.2308,29.2485,24692.0
2015-11-12 11:55:00,32.98,33.05,32.98,33.05,49839.0,29.2485,29.3106,29.2485,29.3106,49839.0
2015-11-12 12:00:00,33.05,33.12,33.05,33.11,74020.0,29.3106,29.3727,29.3106,29.3638,74020.0
2015-11-12 12:05:00,33.11,33.12,32.99,33.01,144556.0,29.3638,29.3727,29.2574,29.2751,144556.0
2015-11-12 12:10:00,33.01,33.03,32.92,32.97,68654.0,29.2751,29.2929,29.1953,29.2397,68654.0
2015-11-12 12:15:00,32.97,32.97,32.93,32.95,55252.0,29.2397,29.2397,29.2042,29.2219,55252.0
2015-11-12 12:20:00,32.95,32.96,32.92,32.93,48415.0,29.2219,29.2308,29.1953,29.2042,48415.0
2015-11-12 12:25:00,32.93,32.97,32.92,32.97,29828.0,29.2042,29.2397,29.1953,29.2397,29828.0
2015-11-12 12:30:00,32.97,32.98,32.94,32.96,26376.0,29.2397,29.2485,29.213,29.2308,26376.0
2015-11-12 12:35:00,32.96,32.97,32.92,32.95,26766.0,29.2308,29.2397,29.1953,29.2219,26766.0
2015-11-12 12:40:00,32.95,33.0,32.95,32.99,22807.0,29.2219,29.2663,29.2219,29.2574,22807.0
2015-11-12 12:45:00,32.99,33.03,32.98,33.02,43062.0,29.2574,29.2929,29.2485,29.284,43062.0
2015-11-12 12:50:00,33.02,33.11,33.02,33.09,51362.0,29.284,29.3638,29.284,29.3461,51362.0
2015-11-12 12:55:00,33.09,33.1,33.04,33.05,28856.0,29.3461,29.3549,29.3017,29.3106,28856.0
2015-11-12 13:00:00,33.05,33.09,33.04,33.06,31587.0,29.3106,29.3461,29.3017,29.3195,31587.0
2015-11-12 13:05:00,33.05,33.06,33.02,33.02,15872.0,29.3106,29.3195,29.284,29.284,15872.0
2015-11-12 13:10:00,33.02,33.09,33.01,33.07,34332.0,29.284,29.3461,29.2751,29.3283,34332.0
2015-11-12 13:15:00,33.07,33.14,33.06,33.13,26373.0,29.3283,29.3904,29.3195,29.3816,26373.0
2015-11-12 13:20:00,33.13,33.16,33.07,33.1,25913.0,29.3816,29.4082,29.3283,29.3549,25913.0
2015-11-12 13:25:00,33.11,33.13,33.09,33.13,33100.0,29.3638,29.3816,29.3461,29.3816,33100.0
2015-11-12 13:30:00,33.12,33.15,33.1,33.1,21131.0,29.3727,29.3993,29.3549,29.3549,21131.0
2015-11-12 13:35:00,33.11,33.14,33.07,33.14,56219.0,29.3638,29.3904,29.3283,29.3904,56219.0
2015-11-12 13:40:00,33.14,33.15,33.1,33.11,59327.0,29.3904,29.3993,29.3549,29.3638,59327.0
2015-11-12 13:45:00,33.11,33.12,33.05,33.1,28524.0,29.3638,29.3727,29.3106,29.3549,28524.0
2015-11-12 13:50:00,33.1,33.1,33.05,33.05,50634.0,29.3549,29.3549,29.3106,29.3106,50634.0
2015-11-12 13:55:00,33.05,33.07,33.03,33.07,58919.0,29.3106,29.3283,29.2929,29.3283,58919.0
2015-11-12 14:00:00,33.07,33.11,33.06,33.08,48297.0,29.3283,29.3638,29.3195,29.3372,48297.0
2015-11-12 14:05:00,33.07,33.08,33.02,33.06,55953.0,29.3283,29.3372,29.284,29.3195,55953.0
2015-11-12 14:10:00,33.05,33.06,33.03,33.04,164750.0,29.3106,29.3195,29.2929,29.3017,164750.0
2015-11-12 14:15:00,33.04,33.05,32.99,33.0,31913.0,29.3017,29.3106,29.2574,29.2663,31913.0
2015-11-12 14:20:00,32.99,33.0,32.92,32.93,58071.0,29.2574,29.2663,29.1953,29.2042,58071.0
2015-11-12 14:25:00,32.93,33.02,32.92,33.02,122905.0,29.2042,29.284,29.1953,29.284,122905.0
2015-11-12 14:30:00,33.03,33.05,33.0,33.0,24006.0,29.2929,29.3106,29.2663,29.2663,24006.0
2015-11-12 14:35:00,33.0,33.01,32.96,32.97,35011.0,29.2663,29.2751,29.2308,29.2397,35011.0
2015-11-12 14:40:00,32.98,32.99,32.93,32.98,37574.0,29.2485,29.2574,29.2042,29.2485,37574.0
2015-11-12 14:45:00,32.98,32.99,32.94,32.96,62252.0,29.2485,29.2574,29.213,29.2308,62252.0
2015-11-12 14:50:00,32.96,32.96,32.87,32.88,89230.0,29.2308,29.2308,29.151,29.1598,89230.0
2015-11-12 14:55:00,32.87,32.92,32.86,32.91,73108.0,29.151,29.1953,29.1421,29.1864,73108.0
2015-11-12 15:00:00,32.91,32.94,32.89,32.9,36320.0,29.1864,29.213,29.1687,29.1776,36320.0
2015-11-12 15:05:00,32.9,32.91,32.86,32.87,57747.0,29.1776,29.1864,29.1421,29.151,57747.0
2015-11-12 15:10:00,32.87,32.87,32.83,32.87,94272.0,29.151,29.151,29.1155,29.151,94272.0
2015-11-12 15:15:00,32.87,32.91,32.85,32.89,58744.0,29.151,29.1864,29.1332,29.1687,58744.0
2015-11-12 15:20:00,32.9,32.91,32.86,32.87,73126.0,29.1776,29.1864,29.1421,29.151,73126.0
2015-11-12 15:25:00,32.87,32.91,32.87,32.88,59141.0,29.151,29.1864,29.151,29.1598,59141.0
2015-11-12 15:30:00,32.88,32.88,32.8,32.8,91626.0,29.1598,29.1598,29.0889,29.0889,91626.0
2015-11-12 15:35:00,32.8,32.83,32.8,32.81,163468.0,29.0889,29.1155,29.0889,29.0978,163468.0
2015-11-12 15:40:00,32.81,32.82,32.74,32.81,177974.0,29.0978,29.1066,29.0357,29.0978,177974.0
2015-11-12 15:45:00,32.81,32.83,32.8,32.8,129505.0,29.0978,29.1155,29.0889,29.0889,129505.0
2015-11-12 15:50:00,32.8,32.81,32.75,32.78,187038.0,29.0889,29.0978,29.0445,29.0712,187038.0
2015-11-12 15:55:00,32.77,32.81,32.77,32.8,352678.0,29.0623,29.0978,29.0623,29.0889,352678.0
2015-11-13 09:30:00,32.62,32.8,32.6,32.68,124025.0,28.9293,29.0889,28.9115,28.9825,124025.0
2015-11-13 09:35:00,32.73,32.91,32.69,32.75,44220.0,29.0268,29.1864,28.9913,29.0445,44220.0
2015-11-13 09:40:00,32.76,32.81,32.62,32.62,112472.0,29.0534,29.0978,28.9293,28.9293,112472.0
2015-11-13 09:45:00,32.62,32.66,32.53,32.57,67816.0,28.9293,28.9647,28.8494,28.8849,67816.0
2015-11-13 09:50:00,32.58,32.63,32.51,32.63,51845.0,28.8938,28.9381,28.8317,28.9381,51845.0
2015-11-13 09:55:00,32.63,32.65,32.53,32.58,58318.0,28.9381,28.9559,28.8494,28.8938,58318.0
2015-11-13 10:00:00,32.57,32.61,32.41,32.45,98073.0,28.8849,28.9204,28.743,28.7785,98073.0
2015-11-13 10:05:00,32.45,32.46,32.35,32.4,62343.0,28.7785,28.7874,28.6898,28.7341,62343.0
2015-11-13 10:10:00,32.4,32.4,32.29,32.3,68925.0,28.7341,28.7341,28.6366,28.6455,68925.0
2015-11-13 10:15:00,32.31,32.31,32.23,32.27,131436.0,28.6543,28.6543,28.5834,28.6189,131436.0
2015-11-13 10:20:00,32.26,32.34,32.25,32.28,105301.0,28.61,28.6809,28.6011,28.6277,105301.0
2015-11-13 10:25:00,32.28,32.35,32.23,32.28,159690.0,28.6277,28.6898,28.5834,28.6277,159690.0
2015-11-13 10:30:00,32.28,32.35,32.26,32.29,118348.0,28.6277,28.6898,28.61,28.6366,118348.0
2015-11-13 10:35:00,32.29,32.37,32.29,32.37,47703.0,28.6366,28.7075,28.6366,28.7075,47703.0
2015-11-13 10:40:00,32.37,32.43,32.37,32.39,27405.0,28.7075,28.7608,28.7075,28.7253,27405.0
2015-11-13 10:45:00,32.39,32.45,32.36,32.44,75098.0,28.7253,28.7785,28.6987,28.7696,75098.0
2015-11-13 10:50:00,32.44,32.47,32.35,32.4,50259.0,28.7696,28.7962,28.6898,28.7341,50259.0
2015-11-13 10:55:00,32.4,32.52,32.38,32.51,62599.0,28.7341,28.8406,28.7164,28.8317,62599.0
2015-11-13 11:00:00,32.51,32.51,32.4,32.45,75174.0,28.8317,28.8317,28.7341,28.7785,75174.0
2015-11-13 11:05:00,32.46,32.51,32.45,32.46,87075.0,28.7874,28.8317,28.7785,28.7874,87075.0
2015-11-13 11:10:00,32.47,32.48,32.41,32.43,68172.0,28.7962,28.8051,28.743,28.7608,68172.0
2015-11-13 11:15:00,32.42,32.43,32.33,32.43,59651.0,28.7519,28.7608,28.6721,28.7608,59651.0
2015-11-13 11:20:00,32.43,32.55,32.41,32.5,79270.0,28.7608,28.8672,28.743,28.8228,79270.0
2015-11-13 11:25:00,32.5,32.55,32.48,32.5,22283.0,28.8228,28.8672,28.8051,28.8228,22283.0
2015-11-13 11:30:00,32.5,32.51,32.47,32.49,44029.0,28.8228,28.8317,28.7962,28.814,44029.0
2015-11-13 11:35:00,32.48,32.5,32.4,32.43,87440.0,28.8051,28.8228,28.7341,28.7608,87440.0
2015-11-13 11:40:00,32.43,32.44,32.37,32.42,42673.0,28.7608,28.7696,28.7075,28.7519,42673.0
2015-11-13 11:45:00,32.43,32.48,32.42,32.47,154956.0,28.7608,28.8051,28.7519,28.7962,154956.0
2015-11-13 11:50:00,32.46,32.48,32.43,32.48,80305.0,28.7874,28.8051,28.7608,28.8051,80305.0
2015-11-13 11:55:00,32.48,32.5,32.45,32.48,160423.0,28.8051,28.8228,28.7785,28.8051,160423.0
2015-11-13 12:00:00,32.48,32.53,32.44,32.52,126270.0,28.8051,28.8494,28.7696,28.8406,126270.0
2015-11-13 12:05:00,32.53,32.56,32.48,32.5,86577.0,28.8494,28.876,28.8051,28.8228,86577.0
2015-11-13 12:10:00,32.5,32.59,32.49,32.56,79856.0,28.8228,28.9026,28.814,28.876,79856.0
2015-11-13 12:15:00,32.57,32.59,32.52,32.53,45442.0,28.8849,28.9026,28.8406,28.8494,45442.0
2015-11-13 12:20:00,32.52,32.56,32.47,32.48,47615.0,28.8406,28.876,28.7962,28.8051,47615.0
2015-11-13 12:25:00,32.48,32.49,32.45,32.46,36282.0,28.8051,28.814,28.7785,28.7874,36282.0
2015-11-13 12:30:00,32.45,32.47,32.43,32.45,48884.0,28.7785,28.7962,28.7608,28.7785,48884.0
2015-11-13 12:35:00,32.45,32.46,32.4,32.45,78589.0,28.7785,28.7874,28.7341,28.7785,78589.0
2015-11-13 12:40:00,32.46,32.49,32.41,32.45,124312.0,28.7874,28.814,28.743,28.7785,124312.0
2015-11-13 12:45:00,32.45,32.45,32.39,32.4,43638.0,28.7785,28.7785,28.7253,28.7341,43638.0
2015-11-13 12:50:00,32.39,32.42,32.37,32.38,40517.0,28.7253,28.7519,28.7075,28.7164,40517.0
2015-11-13 12:55:00,32.38,32.44,32.38,32.44,506614.0,28.7164,28.7696,28.7164,28.7696,506614.0
2015-11-13 13:00:00,32.44,32.48,32.42,32.48,69972.0,28.7696,28.8051,28.7519,28.8051,69972.0
2015-11-13 13:05:00,32.47,32.49,32.35,32.36,41656.0,28.7962,28.814,28.6898,28.6987,41656.0
2015-11-13 13:10:00,32.36,32.38,32.32,32.33,72514.0,28.6987,28.7164,28.6632,28.6721,72514.0
2015-11-13 13:15:00,32.33,32.39,32.3,32.38,44469.0,28.6721,28.7253,28.6455,28.7164,44469.0
2015-11-13 13:20:00,32.38,32.4,32.33,32.36,48420.0,28.7164,28.7341,28.6721,28.6987,48420.0
2015-11-13 13:25:00,32.35,32.4,32.35,32.4,38875.0,28.6898,28.7341,28.6898,28.7341,38875.0
2015-11-13 13:30:00,32.4,32.44,32.39,32.4,31333.0,28.7341,28.7696,28.7253,28.7341,31333.0
2015-11-13 13:35:00,32.39,32.41,32.34,32.4,584255.0,28.7253,28.743,28.6809,28.7341,584255.0
2015-11-13 13:40:00,32.4,32.47,32.39,32.44,58206.0,28.7341,28.7962,28.7253,28.7696,58206.0
2015-11-13 13:45:00,32.45,32.47,32.38,32.4,53920.0,28.7785,28.7962,28.7164,28.7341,53920.0
2015-11-13 13:50:00,32.41,32.49,32.4,32.45,53017.0,28.743,28.814,28.7341,28.7785,53017.0
2015-11-13 13:55:00,32.46,32.47,32.4,32.4,55362.0,28.7874,28.7962,28.7341,28.7341,55362.0
2015-11-13 14:00:00,32.39,32.43,32.37,32.41,52322.0,28.7253,28.7608,28.7075,28.743,52322.0
2015-11-13 14:05:00,32.4,32.4,32.34,32.35,56150.0,28.7341,28.7341,28.6809,28.6898,56150.0
2015-11-13 14:10:00,32.35,32.43,32.33,32.42,51484.0,28.6898,28.7608,28.6721,28.7519,51484.0
2015-11-13 14:15:00,32.41,32.42,32.38,32.39,53410.0,28.743,28.7519,28.7164,28.7253,53410.0
2015-11-13 14:20:00,32.39,32.42,32.35,32.36,44237.0,28.7253,28.7519,28.6898,28.6987,44237.0
2015-11-13 14:25:00,32.35,32.36,32.3,32.31,55649.0,28.6898,28.6987,28.6455,28.6543,55649.0
2015-11-13 14:30:00,32.32,32.38,32.31,32.37,42618.0,28.6632,28.7164,28.6543,28.7075,42618.0
2015-11-13 14:35:00,32.37,32.4,32.33,32.36,45535.0,28.7075,28.7341,28.6721,28.6987,45535.0
2015-11-13 14:40:00,32.36,32.38,32.32,32.36,28884.0,28.6987,28.7164,28.6632,28.6987,28884.0
2015-11-13 14:45:00,32.36,32.37,32.27,32.31,71748.0,28.6987,28.7075,28.6189,28.6543,71748.0
2015-11-13 14:50:00,32.32,32.34,32.26,32.28,82526.0,28.6632,28.6809,28.61,28.6277,82526.0
2015-11-13 14:55:00,32.28,32.29,32.23,32.29,85454.0,28.6277,28.6366,28.5834,28.6366,85454.0
2015-11-13 15:00:00,32.28,32.32,32.26,32.27,107211.0,28.6277,28.6632,28.61,28.6189,107211.0
2015-11-13 15:05:00,32.27,32.29,32.23,32.26,94691.0,28.6189,28.6366,28.5834,28.61,94691.0
2015-11-13 15:10:00,32.26,32.32,32.26,32.3,83650.0,28.61,28.6632,28.61,28.6455,83650.0
2015-11-13 15:15:00,32.31,32.31,32.19,32.2,99108.0,28.6543,28.6543,28.5479,28.5568,99108.0
2015-11-13 15:20:00,32.2,32.25,32.18,32.22,124166.0,28.5568,28.6011,28.539,28.5745,124166.0
2015-11-13 15:25:00,32.22,32.26,32.18,32.23,95318.0,28.5745,28.61,28.539,28.5834,95318.0
2015-11-13 15:30:00,32.23,32.32,32.2,32.22,130714.0,28.5834,28.6632,28.5568,28.5745,130714.0
2015-11-13 15:35:00,32.22,32.32,32.22,32.3,126308.0,28.5745,28.6632,28.5745,28.6455,126308.0
2015-11-13 15:40:00,32.3,32.36,32.23,32.32,262849.0,28.6455,28.6987,28.5834,28.6632,262849.0
2015-11-13 15:45:00,32.31,32.36,32.29,32.34,170653.0,28.6543,28.6987,28.6366,28.6809,170653.0
2015-11-13 15:50:00,32.34,32.35,32.3,32.32,141956.0,28.6809,28.6898,28.6455,28.6632,141956.0
2015-11-13 15:55:00,32.31,32.35,32.3,32.31,325747.0,28.6543,28.6898,28.6455,28.6543,325747.0
2015-11-16 09:30:00,32.26,32.26,32.1,32.19,106477.0,28.61,28.61,28.4681,28.5479,106477.0
2015-11-16 09:35:00,32.2,32.25,32.14,32.23,93869.0,28.5568,28.6011,28.5036,28.5834,93869.0
2015-11-16 09:40:00,32.23,32.29,32.16,32.21,67074.0,28.5834,28.6366,28.5213,28.5656,67074.0
2015-11-16 09:45:00,32.22,32.26,32.15,32.16,50766.0,28.5745,28.61,28.5124,28.5213,50766.0
2015-11-16 09:50:00,32.17,32.21,32.05,32.06,87903.0,28.5302,28.5656,28.4237,28.4326,87903.0
2015-11-16 09:55:00,32.06,32.07,31.95,31.96,69581.0,28.4326,28.4415,28.3351,28.3439,69581.0
2015-11-16 10:00:00,31.96,31.99,31.95,31.97,55789.0,28.3439,28.3705,28.3351,28.3528,55789.0
2015-11-16 10:05:00,31.98,31.99,31.91,31.92,104960.0,28.3617,28.3705,28.2996,28.3085,104960.0
2015-11-16 10:10:00,31.92,32.01,31.9,32.01,82438.0,28.3085,28.3883,28.2907,28.3883,82438.0
2015-11-16 10:15:00,32.01,32.09,31.97,32.08,62682.0,28.3883,28.4592,28.3528,28.4504,62682.0
2015-11-16 10:20:00,32.07,32.13,32.0,32.12,64049.0,28.4415,28.4947,28.3794,28.4858,64049.0
2015-11-16 10:25:00,32.11,32.12,32.05,32.07,32515.0,28.477,28.4858,28.4237,28.4415,32515.0
2015-11-16 10:30:00,32.06,32.09,32.01,32.06,88997.0,28.4326,28.4592,28.3883,28.4326,88997.0
2015-11-16 10:35:00,32.05,32.08,32.0,32.07,32280.0,28.4237,28.4504,28.3794,28.4415,32280.0
2015-11-16 10:40:00,32.06,32.1,32.03,32.09,43456.0,28.4326,28.4681,28.406,28.4592,43456.0
2015-11-16 10:45:00,32.09,32.17,32.07,32.09,96780.0,28.4592,28.5302,28.4415,28.4592,96780.0
2015-11-16 10:50:00,32.08,32.11,32.02,32.02,167394.0,28.4504,28.477,28.3971,28.3971,167394.0
2015-11-16 10:55:00,32.01,32.07,31.99,32.07,144946.0,28.3883,28.4415,28.3705,28.4415,144946.0
2015-11-16 11:00:00,32.07,32.09,32.01,32.03,309730.0,28.4415,28.4592,28.3883,28.406,309730.0
2015-11-16 11:05:00,32.02,32.04,32.0,32.01,25288.0,28.3971,28.4149,28.3794,28.3883,25288.0
2015-11-16 11:10:00,32.02,32.08,32.0,32.01,37711.0,28.3971,28.4504,28.3794,28.3883,37711.0
2015-11-16 11:15:00,32.02,32.07,32.0,32.07,33704.0,28.3971,28.4415,28.3794,28.4415,33704.0
2015-11-16 11:20:00,32.07,32.13,32.02,32.03,25035.0,28.4415,28.4947,28.3971,28.406,25035.0
2015-11-16 11:25:00,32.03,32.03,31.98,31.99,65855.0,28.406,28.406,28.3617,28.3705,65855.0
2015-11-16 11:30:00,31.99,32.08,31.99,32.01,43759.0,28.3705,28.4504,28.3705,28.3883,43759.0
2015-11-16 11:35:00,32.01,32.06,31.98,32.0,61883.0,28.3883,28.4326,28.3617,28.3794,61883.0
2015-11-16 11:40:00,31.99,32.03,31.99,32.02,55065.0,28.3705,28.406,28.3705,28.3971,55065.0
2015-11-16 11:45:00,32.02,32.1,32.01,32.08,40773.0,28.3971,28.4681,28.3883,28.4504,40773.0
2015-11-16 11:50:00,32.11,32.11,32.05,32.08,17320.0,28.477,28.477,28.4237,28.4504,17320.0
2015-11-16 11:55:00,32.08,32.08,32.02,32.05,13777.0,28.4504,28.4504,28.3971,28.4237,13777.0
2015-11-16 12:00:00,32.05,32.12,32.05,32.11,12552.0,28.4237,28.4858,28.4237,28.477,12552.0
2015-11-16 12:05:00,32.11,32.14,32.1,32.13,27590.0,28.477,28.5036,28.4681,28.4947,27590.0
2015-11-16 12:10:00,32.14,32.15,32.08,32.11,13425.0,28.5036,28.5124,28.4504,28.477,13425.0
2015-11-16 12:15:00,32.11,32.16,32.1,32.13,47815.0,28.477,28.5213,28.4681,28.4947,47815.0
2015-11-16 12:20:00,32.14,32.2,32.14,32.19,15907.0,28.5036,28.5568,28.5036,28.5479,15907.0
2015-11-16 12:25:00,32.19,32.19,32.16,32.18,15253.0,28.5479,28.5479,28.5213,28.539,15253.0
2015-11-16 12:30:00,32.18,32.24,32.18,32.22,31623.0,28.539,28.5922,28.539,28.5745,31623.0
2015-11-16 12:35:00,32.23,32.23,32.2,32.23,59881.0,28.5834,28.5834,28.5568,28.5834,59881.0
2015-11-16 12:40:00,32.24,32.28,32.23,32.26,38844.0,28.5922,28.6277,28.5834,28.61,38844.0
2015-11-16 12:45:00,32.27,32.28,32.25,32.27,49257.0,28.6189,28.6277,28.6011,28.6189,49257.0
2015-11-16 12:50:00,32.27,32.27,32.22,32.23,24372.0,28.6189,28.6189,28.5745,28.5834,24372.0
2015-11-16 12:55:00,32.22,32.22,32.19,32.22,33546.0,28.5745,28.5745,28.5479,28.5745,33546.0
2015-11-16 13:00:00,32.21,32.25,32.2,32.23,124573.0,28.5656,28.6011,28.5568,28.5834,124573.0
2015-11-16 13:05:00,32.24,32.24,32.2,32.22,30375.0,28.5922,28.5922,28.5568,28.5745,30375.0
2015-11-16 13:10:00,32.22,32.27,32.22,32.26,27709.0,28.5745,28.6189,28.5745,28.61,27709.0
2015-11-16 13:15:00,32.26,32.31,32.25,32.3,32291.0,28.61,28.6543,28.6011,28.6455,32291.0
2015-11-16 13:20:00,32.29,32.32,32.28,32.3,27336.0,28.6366,28.6632,28.6277,28.6455,27336.0
2015-11-16 13:25:00,32.3,32.3,32.27,32.28,21877.0,28.6455,28.6455,28.6189,28.6277,21877.0
2015-11-16 13:30:00,32.29,32.33,32.26,32.27,51255.0,28.6366,28.6721,28.61,28.6189,51255.0
2015-11-16 13:35:00,32.27,32.28,32.26,32.26,26403.0,28.6189,28.6277,28.61,28.61,26403.0
2015-11-16 13:40:00,32.26,32.28,32.24,32.24,17631.0,28.61,28.6277,28.5922,28.5922,17631.0
2015-11-16 13:45:00,32.24,32.25,32.22,32.23,62747.0,28.5922,28.6011,28.5745,28.5834,62747.0
2015-11-16 13:50:00,32.23,32.24,32.2,32.23,108464.0,28.5834,28.5922,28.5568,28.5834,108464.0
2015-11-16 13:55:00,32.23,32.25,32.22,32.23,61127.0,28.5834,28.6011,28.5745,28.5834,61127.0
2015-11-16 14:00:00,32.24,32.32,32.23,32.32,121816.0,28.5922,28.6632,28.5834,28.6632,121816.0
2015-11-16 14:05:00,32.31,32.31,32.26,32.28,69796.0,28.6543,28.6543,28.61,28.6277,69796.0
2015-11-16 14:10:00,32.28,32.35,32.28,32.34,41937.0,28.6277,28.6898,28.6277,28.6809,41937.0
2015-11-16 14:15:00,32.34,32.35,32.29,32.31,58042.0,28.6809,28.6898,28.6366,28.6543,58042.0
2015-11-16 14:20:00,32.32,32.34,32.31,32.33,60043.0,28.6632,28.6809,28.6543,28.6721,60043.0
2015-11-16 14:25:00,32.32,32.33,32.3,32.31,23606.0,28.6632,28.6721,28.6455,28.6543,23606.0
2015-11-16 14:30:00,32.31,32.34,32.3,32.33,93571.0,28.6543,28.6809,28.6455,28.6721,93571.0
2015-11-16 14:35:00,32.34,32.39,32.33,32.37,39429.0,28.6809,28.7253,28.6721,28.7075,39429.0
2015-11-16 14:40:00,32.38,32.39,32.34,32.37,22323.0,28.7164,28.7253,28.6809,28.7075,22323.0
2015-11-16 14:45:00,32.37,32.39,32.34,32.34,18265.0,28.7075,28.7253,28.6809,28.6809,18265.0
2015-11-16 14:50:00,32.34,32.35,32.29,32.32,46423.0,28.6809,28.6898,28.6366,28.6632,46423.0
2015-11-16 14:55:00,32.33,32.34,32.3,32.32,23979.0,28.6721,28.6809,28.6455,28.6632,23979.0
2015-11-16 15:00:00,32.33,32.39,32.33,32.37,49944.0,28.6721,28.7253,28.6721,28.7075,49944.0
2015-11-16 15:05:00,32.38,32.41,32.36,32.4,54716.0,28.7164,28.743,28.6987,28.7341,54716.0
2015-11-16 15:10:00,32.39,32.44,32.38,32.41,52306.0,28.7253,28.7696,28.7164,28.743,52306.0
2015-11-16 15:15:00,32.42,32.43,32.39,32.39,35499.0,28.7519,28.7608,28.7253,28.7253,35499.0
2015-11-16 15:20:00,32.4,32.49,32.39,32.49,65656.0,28.7341,28.814,28.7253,28.814,65656.0
2015-11-16 15:25:00,32.48,32.51,32.46,32.47,56769.0,28.8051,28.8317,28.7874,28.7962,56769.0
2015-11-16 15:30:00,32.47,32.49,32.45,32.45,68205.0,28.7962,28.814,28.7785,28.7785,68205.0
2015-11-16 15:35:00,32.45,32.5,32.45,32.48,77745.0,28.7785,28.8228,28.7785,28.8051,77745.0
2015-11-16 15:40:00,32.48,32.5,32.48,32.5,155218.0,28.8051,28.8228,28.8051,28.8228,155218.0
2015-11-16 15:45:00,32.5,32.51,32.48,32.49,177847.0,28.8228,28.8317,28.8051,28.814,177847.0
2015-11-16 15:50:00,32.49,32.53,32.48,32.51,180588.0,28.814,28.8494,28.8051,28.8317,180588.0
2015-11-16 15:55:00,32.52,32.59,32.51,32.58,297395.0,28.8406,28.9026,28.8317,28.8938,297395.0
2015-11-17 09:30:00,32.79,32.85,32.29,32.8,121759.0,29.08,29.1332,28.6366,29.0889,121759.0
2015-11-17 09:35:00,32.8,32.84,32.62,32.64,102335.0,29.0889,29.1244,28.9293,28.947,102335.0
2015-11-17 09:40:00,32.63,32.7,32.51,32.67,88072.0,28.9381,29.0002,28.8317,28.9736,88072.0
2015-11-17 09:45:00,32.68,32.74,32.56,32.59,63410.0,28.9825,29.0357,28.876,28.9026,63410.0
2015-11-17 09:50:00,32.58,32.64,32.49,32.57,76620.0,28.8938,28.947,28.814,28.8849,76620.0
2015-11-17 09:55:00,32.58,32.8,32.56,32.8,56129.0,28.8938,29.0889,28.876,29.0889,56129.0
2015-11-17 10:00:00,32.81,32.86,32.71,32.71,205319.0,29.0978,29.1421,29.0091,29.0091,205319.0
2015-11-17 10:05:00,32.71,32.82,32.71,32.82,112706.0,29.0091,29.1066,29.0091,29.1066,112706.0
2015-11-17 10:10:00,32.83,32.92,32.82,32.84,242835.0,29.1155,29.1953,29.1066,29.1244,242835.0
2015-11-17 10:15:00,32.83,32.88,32.74,32.81,129009.0,29.1155,29.1598,29.0357,29.0978,129009.0
2015-11-17 10:20:00,32.79,32.9,32.78,32.9,50046.0,29.08,29.1776,29.0712,29.1776,50046.0
2015-11-17 10:25:00,32.89,32.91,32.83,32.86,90887.0,29.1687,29.1864,29.1155,29.1421,90887.0
2015-11-17 10:30:00,32.86,32.99,32.85,32.98,54170.0,29.1421,29.2574,29.1332,29.2485,54170.0
2015-11-17 10:35:00,32.99,33.03,32.95,32.98,96162.0,29.2574,29.2929,29.2219,29.2485,96162.0
2015-11-17 10:40:00,32.98,33.04,32.93,33.02,76640.0,29.2485,29.3017,29.2042,29.284,76640.0
2015-11-17 10:45:00,33.03,33.13,33.02,33.13,66450.0,29.2929,29.3816,29.284,29.3816,66450.0
2015-11-17 10:50:00,33.13,33.13,33.05,33.06,75149.0,29.3816,29.3816,29.3106,29.3195,75149.0
2015-11-17 10:55:00,33.07,33.1,33.0,33.0,47019.0,29.3283,29.3549,29.2663,29.2663,47019.0
2015-11-17 11:00:00,33.0,33.05,32.99,33.0,61593.0,29.2663,29.3106,29.2574,29.2663,61593.0
2015-11-17 11:05:00,33.0,33.02,32.94,32.95,43173.0,29.2663,29.284,29.213,29.2219,43173.0
2015-11-17 11:10:00,32.95,33.06,32.95,33.06,60885.0,29.2219,29.3195,29.2219,29.3195,60885.0
2015-11-17 11:15:00,33.06,33.11,33.06,33.1,55216.0,29.3195,29.3638,29.3195,29.3549,55216.0
2015-11-17 11:20:00,33.1,33.14,33.08,33.11,46119.0,29.3549,29.3904,29.3372,29.3638,46119.0
2015-11-17 11:25:00,33.1,33.15,33.07,33.14,51753.0,29.3549,29.3993,29.3283,29.3904,51753.0
2015-11-17 11:30:00,33.14,33.23,33.14,33.17,81687.0,29.3904,29.4702,29.3904,29.417,81687.0
2015-11-17 11:35:00,33.17,33.18,33.13,33.18,58104.0,29.417,29.4259,29.3816,29.4259,58104.0
2015-11-17 11:40:00,33.17,33.19,33.12,33.12,72154.0,29.417,29.4348,29.3727,29.3727,72154.0
2015-11-17 11:45:00,33.12,33.15,33.07,33.11,105408.0,29.3727,29.3993,29.3283,29.3638,105408.0
2015-11-17 11:50:00,33.1,33.14,33.09,33.11,113171.0,29.3549,29.3904,29.3461,29.3638,113171.0
2015-11-17 11:55:00,33.11,33.18,33.09,33.16,72266.0,29.3638,29.4259,29.3461,29.4082,72266.0
2015-11-17 12:00:00,33.16,33.23,33.16,33.21,77292.0,29.4082,29.4702,29.4082,29.4525,77292.0
2015-11-17 12:05:00,33.21,33.24,33.16,33.16,52778.0,29.4525,29.4791,29.4082,29.4082,52778.0
2015-11-17 12:10:00,33.16,33.22,33.16,33.2,31351.0,29.4082,29.4614,29.4082,29.4436,31351.0
2015-11-17 12:15:00,33.2,33.23,33.13,33.14,51587.0,29.4436,29.4702,29.3816,29.3904,51587.0
2015-11-17 12:20:00,33.13,33.14,33.08,33.11,59756.0,29.3816,29.3904,29.3372,29.3638,59756.0
2015-11-17 12:25:00,33.11,33.13,33.09,33.09,68464.0,29.3638,29.3816,29.3461,29.3461,68464.0
2015-11-17 12:30:00,33.09,33.17,33.09,33.11,44221.0,29.3461,29.417,29.3461,29.3638,44221.0
2015-11-17 12:35:00,33.11,33.12,33.07,33.1,90062.0,29.3638,29.3727,29.3283,29.3549,90062.0
2015-11-17 12:40:00,33.1,33.1,33.04,33.07,47673.0,29.3549,29.3549,29.3017,29.3283,47673.0
2015-11-17 12:45:00,33.07,33.08,33.02,33.04,123763.0,29.3283,29.3372,29.284,29.3017,123763.0
2015-11-17 12:50:00,33.04,33.13,33.04,33.1,108972.0,29.3017,29.3816,29.3017,29.3549,108972.0
2015-11-17 12:55:00,33.1,33.17,33.1,33.16,45702.0,29.3549,29.417,29.3549,29.4082,45702.0
2015-11-17 13:00:00,33.15,33.18,33.14,33.18,59589.0,29.3993,29.4259,29.3904,29.4259,59589.0
2015-11-17 13:05:00,33.18,33.2,33.14,33.15,50925.0,29.4259,29.4436,29.3904,29.3993,50925.0
2015-11-17 13:10:00,33.15,33.21,33.13,33.21,42722.0,29.3993,29.4525,29.3816,29.4525,42722.0
2015-11-17 13:15:00,33.21,33.21,33.11,33.12,54096.0,29.4525,29.4525,29.3638,29.3727,54096.0
2015-11-17 13:20:00,33.11,33.12,33.07,33.1,38457.0,29.3638,29.3727,29.3283,29.3549,38457.0
2015-11-17 13:25:00,33.09,33.09,33.02,33.05,72806.0,29.3461,29.3461,29.284,29.3106,72806.0
2015-11-17 13:30:00,33.06,33.1,32.98,33.09,91026.0,29.3195,29.3549,29.2485,29.3461,91026.0
2015-11-17 13:35:00,33.08,33.1,33.05,33.07,66254.0,29.3372,29.3549,29.3106,29.3283,66254.0
2015-11-17 13:40:00,33.06,33.12,33.04,33.08,54185.0,29.3195,29.3727,29.3017,29.3372,54185.0
2015-11-17 13:45:00,33.07,33.1,33.04,33.08,44840.0,29.3283,29.3549,29.3017,29.3372,44840.0
2015-11-17 13:50:00,33.07,33.13,33.05,33.13,45527.0,29.3283,29.3816,29.3106,29.3816,45527.0
2015-11-17 13:55:00,33.13,33.16,33.11,33.16,62445.0,29.3816,29.4082,29.3638,29.4082,62445.0
2015-11-17 14:00:00,33.15,33.15,33.11,33.14,118267.0,29.3993,29.3993,29.3638,29.3904,118267.0
2015-11-17 14:05:00,33.15,33.16,33.12,33.16,79313.0,29.3993,29.4082,29.3727,29.4082,79313.0
2015-11-17 14:10:00,33.15,33.16,33.11,33.12,98135.0,29.3993,29.4082,29.3638,29.3727,98135.0
2015-11-17 14:15:00,33.12,33.13,33.04,33.04,74285.0,29.3727,29.3816,29.3017,29.3017,74285.0
2015-11-17 14:20:00,33.04,33.06,32.99,33.0,118529.0,29.3017,29.3195,29.2574,29.2663,118529.0
2015-11-17 14:25:00,33.0,33.01,32.9,32.9,71848.0,29.2663,29.2751,29.1776,29.1776,71848.0
2015-11-17 14:30:00,32.89,32.9,32.83,32.87,74895.0,29.1687,29.1776,29.1155,29.151,74895.0
2015-11-17 14:35:00,32.87,32.89,32.84,32.85,49197.0,29.151,29.1687,29.1244,29.1332,49197.0
2015-11-17 14:40:00,32.86,32.88,32.76,32.76,64708.0,29.1421,29.1598,29.0534,29.0534,64708.0
2015-11-17 14:45:00,32.76,32.83,32.76,32.82,75386.0,29.0534,29.1155,29.0534,29.1066,75386.0
2015-11-17 14:50:00,32.82,32.85,32.78,32.81,104596.0,29.1066,29.1332,29.0712,29.0978,104596.0
2015-11-17 14:55:00,32.81,32.85,32.78,32.84,93159.0,29.0978,29.1332,29.0712,29.1244,93159.0
2015-11-17 15:00:00,32.84,32.84,32.75,32.76,123742.0,29.1244,29.1244,29.0445,29.0534,123742.0
2015-11-17 15:05:00,32.77,32.83,32.75,32.75,119108.0,29.0623,29.1155,29.0445,29.0445,119108.0
2015-11-17 15:10:00,32.75,32.79,32.69,32.73,106173.0,29.0445,29.08,28.9913,29.0268,106173.0
2015-11-17 15:15:00,32.72,32.75,32.68,32.73,99612.0,29.0179,29.0445,28.9825,29.0268,99612.0
2015-11-17 15:20:00,32.72,32.8,32.71,32.74,134270.0,29.0179,29.0889,29.0091,29.0357,134270.0
2015-11-17 15:25:00,32.74,32.79,32.72,32.79,93947.0,29.0357,29.08,29.0179,29.08,93947.0
2015-11-17 15:30:00,32.78,32.83,32.74,32.81,120851.0,29.0712,29.1155,29.0357,29.0978,120851.0
2015-11-17 15:35:00,32.81,32.83,32.77,32.77,126843.0,29.0978,29.1155,29.0623,29.0623,126843.0
2015-11-17 15:40:00,32.77,32.88,32.77,32.82,172889.0,29.0623,29.1598,29.0623,29.1066,172889.0
2015-11-17 15:45:00,32.82,32.84,32.78,32.82,183593.0,29.1066,29.1244,29.0712,29.1066,183593.0
2015-11-17 15:50:00,32.82,32.86,32.81,32.84,228070.0,29.1066,29.1421,29.0978,29.1244,228070.0
2015-11-17 15:55:00,32.84,32.85,32.79,32.8,323902.0,29.1244,29.1332,29.08,29.0889,323902.0
2015-11-18 09:30:00,32.87,33.0,32.85,32.91,73891.0,29.151,29.2663,29.1332,29.1864,73891.0
2015-11-18 09:35:00,32.91,33.0,32.89,32.98,157968.0,29.1864,29.2663,29.1687,29.2485,157968.0
2015-11-18 09:40:00,32.97,32.99,32.87,32.89,105963.0,29.2397,29.2574,29.151,29.1687,105963.0
2015-11-18 09:45:00,32.89,33.08,32.88,33.05,53180.0,29.1687,29.3372,29.1598,29.3106,53180.0
2015-11-18 09:50:00,33.06,33.06,32.9,32.98,59420.0,29.3195,29.3195,29.1776,29.2485,59420.0
2015-11-18 09:55:00,32.99,33.05,32.97,33.02,38373.0,29.2574,29.3106,29.2397,29.284,38373.0
2015-11-18 10:00:00,33.02,33.05,32.98,33.05,21522.0,29.284,29.3106,29.2485,29.3106,21522.0
2015-11-18 10:05:00,33.05,33.05,32.99,33.02,25945.0,29.3106,29.3106,29.2574,29.284,25945.0
2015-11-18 10:10:00,33.01,33.01,32.95,32.96,20210.0,29.2751,29.2751,29.2219,29.2308,20210.0
2015-11-18 10:15:00,32.96,33.0,32.92,32.97,35175.0,29.2308,29.2663,29.1953,29.2397,35175.0
2015-11-18 10:20:00,32.96,33.01,32.95,33.01,30719.0,29.2308,29.2751,29.2219,29.2751,30719.0
2015-11-18 10:25:00,32.99,33.0,32.88,32.92,26021.0,29.2574,29.2663,29.1598,29.1953,26021.0
2015-11-18 10:30:00,32.91,32.93,32.82,32.82,122570.0,29.1864,29.2042,29.1066,29.1066,122570.0
2015-11-18 10:35:00,32.81,32.84,32.76,32.79,126222.0,29.0978,29.1244,29.0534,29.08,126222.0
2015-11-18 10:40:00,32.79,32.82,32.78,32.8,90376.0,29.08,29.1066,29.0712,29.0889,90376.0
2015-11-18 10:45:00,32.8,32.85,32.77,32.85,82528.0,29.0889,29.1332,29.0623,29.1332,82528.0
2015-11-18 10:50:00,32.84,32.9,32.81,32.86,60196.0,29.1244,29.1776,29.0978,29.1421,60196.0
2015-11-18 10:55:00,32.86,32.89,32.84,32.88,21035.0,29.1421,29.1687,29.1244,29.1598,21035.0
2015-11-18 11:00:00,32.87,32.87,32.78,32.81,34848.0,29.151,29.151,29.0712,29.0978,34848.0
2015-11-18 11:05:00,32.82,32.87,32.8,32.85,41836.0,29.1066,29.151,29.0889,29.1332,41836.0
2015-11-18 11:10:00,32.85,32.89,32.81,32.85,66078.0,29.1332,29.1687,29.0978,29.1332,66078.0
2015-11-18 11:15:00,32.84,32.88,32.81,32.83,86823.0,29.1244,29.1598,29.0978,29.1155,86823.0
2015-11-18 11:20:00,32.84,32.93,32.83,32.9,32610.0,29.1244,29.2042,29.1155,29.1776,32610.0
2015-11-18 11:25:00,32.9,32.91,32.88,32.89,95307.0,29.1776,29.1864,29.1598,29.1687,95307.0
2015-11-18 11:30:00,32.89,32.91,32.88,32.9,61521.0,29.1687,29.1864,29.1598,29.1776,61521.0
2015-11-18 11:35:00,32.9,32.92,32.88,32.89,72359.0,29.1776,29.1953,29.1598,29.1687,72359.0
2015-11-18 11:40:00,32.89,32.91,32.87,32.9,49791.0,29.1687,29.1864,29.151,29.1776,49791.0
2015-11-18 11:45:00,32.9,32.93,32.9,32.92,140997.0,29.1776,29.2042,29.1776,29.1953,140997.0
2015-11-18 11:50:00,32.93,32.94,32.88,32.89,159765.0,29.2042,29.213,29.1598,29.1687,159765.0
2015-11-18 11:55:00,32.9,32.91,32.89,32.89,60151.0,29.1776,29.1864,29.1687,29.1687,60151.0
2015-11-18 12:00:00,32.9,32.91,32.86,32.87,76019.0,29.1776,29.1864,29.1421,29.151,76019.0
2015-11-18 12:05:00,32.88,32.88,32.85,32.87,57058.0,29.1598,29.1598,29.1332,29.151,57058.0
2015-11-18 12:10:00,32.88,32.88,32.86,32.88,46661.0,29.1598,29.1598,29.1421,29.1598,46661.0
2015-11-18 12:15:00,32.87,32.88,32.81,32.82,232441.0,29.151,29.1598,29.0978,29.1066,232441.0
2015-11-18 12:20:00,32.82,32.89,32.82,32.88,166917.0,29.1066,29.1687,29.1066,29.1598,166917.0
2015-11-18 12:25:00,32.88,32.91,32.86,32.9,130492.0,29.1598,29.1864,29.1421,29.1776,130492.0
2015-11-18 12:30:00,32.91,33.01,32.89,33.01,78140.0,29.1864,29.2751,29.1687,29.2751,78140.0
2015-11-18 12:35:00,33.01,33.04,33.0,33.03,67640.0,29.2751,29.3017,29.2663,29.2929,67640.0
2015-11-18 12:40:00,33.03,33.03,32.98,32.98,15513.0,29.2929,29.2929,29.2485,29.2485,15513.0
2015-11-18 12:45:00,32.99,33.02,32.97,33.02,13648.0,29.2574,29.284,29.2397,29.284,13648.0
2015-11-18 12:50:00,33.02,33.05,33.01,33.03,20970.0,29.284,29.3106,29.2751,29.2929,20970.0
2015-11-18 12:55:00,33.03,33.07,33.0,33.05,30413.0,29.2929,29.3283,29.2663,29.3106,30413.0
2015-11-18 13:00:00,33.05,33.08,33.04,33.05,34739.0,29.3106,29.3372,29.3017,29.3106,34739.0
2015-11-18 13:05:00,33.05,33.12,33.05,33.12,43049.0,29.3106,29.3727,29.3106,29.3727,43049.0
2015-11-18 13:10:00,33.12,33.17,33.1,33.15,47545.0,29.3727,29.417,29.3549,29.3993,47545.0
2015-11-18 13:15:00,33.16,33.17,33.12,33.17,152350.0,29.4082,29.417,29.3727,29.417,152350.0
2015-11-18 13:20:00,33.16,33.21,33.16,33.18,44147.0,29.4082,29.4525,29.4082,29.4259,44147.0
2015-11-18 13:25:00,33.19,33.2,33.13,33.13,76076.0,29.4348,29.4436,29.3816,29.3816,76076.0
2015-11-18 13:30:00,33.14,33.19,33.13,33.19,57283.0,29.3904,29.4348,29.3816,29.4348,57283.0
2015-11-18 13:35:00,33.19,33.2,33.14,33.2,88262.0,29.4348,29.4436,29.3904,29.4436,88262.0
2015-11-18 13:40:00,33.2,33.21,33.18,33.2,21379.0,29.4436,29.4525,29.4259,29.4436,21379.0
2015-11-18 13:45:00,33.2,33.22,33.17,33.17,58164.0,29.4436,29.4614,29.417,29.417,58164.0
2015-11-18 13:50:00,33.17,33.18,33.16,33.18,23245.0,29.417,29.4259,29.4082,29.4259,23245.0
2015-11-18 13:55:00,33.18,33.22,33.16,33.18,57950.0,29.4259,29.4614,29.4082,29.4259,57950.0
2015-11-18 14:00:00,33.18,33.3,33.03,33.2,348656.0,29.4259,29.5323,29.2929,29.4436,348656.0
2015-11-18 14:05:00,33.2,33.27,33.09,33.18,171246.0,29.4436,29.5057,29.3461,29.4259,171246.0
2015-11-18 14:10:00,33.2,33.3,33.19,33.22,124563.0,29.4436,29.5323,29.4348,29.4614,124563.0
2015-11-18 14:15:00,33.23,33.32,33.22,33.3,208413.0,29.4702,29.5501,29.4614,29.5323,208413.0
2015-11-18 14:20:00,33.29,33.34,33.24,33.29,127908.0,29.5234,29.5678,29.4791,29.5234,127908.0
2015-11-18 14:25:00,33.29,33.31,33.25,33.3,37595.0,29.5234,29.5412,29.488,29.5323,37595.0
2015-11-18 14:30:00,33.3,33.35,33.27,33.3,129725.0,29.5323,29.5767,29.5057,29.5323,129725.0
2015-11-18 14:35:00,33.3,33.32,33.26,33.32,60643.0,29.5323,29.5501,29.4968,29.5501,60643.0
2015-11-18 14:40:00,33.32,33.4,33.32,33.36,110027.0,29.5501,29.621,29.5501,29.5855,110027.0
2015-11-18 14:45:00,33.37,33.41,33.35,33.37,46969.0,29.5944,29.6299,29.5767,29.5944,46969.0
2015-11-18 14:50:00,33.38,33.41,33.35,33.4,48495.0,29.6033,29.6299,29.5767,29.621,48495.0
2015-11-18 14:55:00,33.4,33.47,33.38,33.47,46317.0,29.621,29.6831,29.6033,29.6831,46317.0
2015-11-18 15:00:00,33.47,33.48,33.44,33.44,91962.0,29.6831,29.6919,29.6565,29.6565,91962.0
2015-11-18 15:05:00,33.45,33.49,33.44,33.45,129827.0,29.6653,29.7008,29.6565,29.6653,129827.0
2015-11-18 15:10:00,33.44,33.49,33.44,33.48,95726.0,29.6565,29.7008,29.6565,29.6919,95726.0
2015-11-18 15:15:00,33.48,33.52,33.47,33.5,111838.0,29.6919,29.7274,29.6831,29.7097,111838.0
2015-11-18 15:20:00,33.49,33.5,33.44,33.45,70725.0,29.7008,29.7097,29.6565,29.6653,70725.0
2015-11-18 15:25:00,33.44,33.47,33.38,33.4,99033.0,29.6565,29.6831,29.6033,29.621,99033.0
2015-11-18 15:30:00,33.4,33.44,33.39,33.41,121043.0,29.621,29.6565,29.6121,29.6299,121043.0
2015-11-18 15:35:00,33.42,33.42,33.37,33.39,136819.0,29.6387,29.6387,29.5944,29.6121,136819.0
2015-11-18 15:40:00,33.39,33.4,33.33,33.34,152644.0,29.6121,29.621,29.5589,29.5678,152644.0
2015-11-18 15:45:00,33.34,33.4,33.34,33.35,260934.0,29.5678,29.621,29.5678,29.5767,260934.0
2015-11-18 15:50:00,33.35,33.36,33.34,33.35,389360.0,29.5767,29.5855,29.5678,29.5767,389360.0
2015-11-18 15:55:00,33.35,33.42,33.34,33.39,420142.0,29.5767,29.6387,29.5678,29.6121,420142.0
2015-11-19 09:30:00,33.36,33.56,33.32,33.51,121831.0,29.5855,29.7629,29.5501,29.7186,121831.0
2015-11-19 09:35:00,33.52,33.56,33.37,33.41,33985.0,29.7274,29.7629,29.5944,29.6299,33985.0
2015-11-19 09:40:00,33.42,33.55,33.42,33.51,55049.0,29.6387,29.754,29.6387,29.7186,55049.0
2015-11-19 09:45:00,33.5,33.55,33.43,33.5,51467.0,29.7097,29.754,29.6476,29.7097,51467.0
2015-11-19 09:50:00,33.5,33.52,33.45,33.5,61413.0,29.7097,29.7274,29.6653,29.7097,61413.0
2015-11-19 09:55:00,33.49,33.53,33.45,33.48,33655.0,29.7008,29.7363,29.6653,29.6919,33655.0
2015-11-19 10:00:00,33.48,33.48,33.36,33.39,114716.0,29.6919,29.6919,29.5855,29.6121,114716.0
2015-11-19 10:05:00,33.39,33.41,33.34,33.39,79353.0,29.6121,29.6299,29.5678,29.6121,79353.0
2015-11-19 10:10:00,33.39,33.41,33.24,33.26,209784.0,29.6121,29.6299,29.4791,29.4968,209784.0
2015-11-19 10:15:00,33.27,33.28,33.19,33.24,75649.0,29.5057,29.5146,29.4348,29.4791,75649.0
2015-11-19 10:20:00,33.24,33.24,33.14,33.14,65905.0,29.4791,29.4791,29.3904,29.3904,65905.0
2015-11-19 10:25:00,33.15,33.17,33.1,33.11,66298.0,29.3993,29.417,29.3549,29.3638,66298.0
2015-11-19 10:30:00,33.12,33.18,33.1,33.12,73566.0,29.3727,29.4259,29.3549,29.3727,73566.0
2015-11-19 10:35:00,33.1,33.14,33.06,33.12,69961.0,29.3549,29.3904,29.3195,29.3727,69961.0
2015-11-19 10:40:00,33.12,33.25,33.11,33.2,38400.0,29.3727,29.488,29.3638,29.4436,38400.0
2015-11-19 10:45:00,33.2,33.21,33.15,33.2,35873.0,29.4436,29.4525,29.3993,29.4436,35873.0
2015-11-19 10:50:00,33.21,33.23,33.16,33.19,55513.0,29.4525,29.4702,29.4082,29.4348,55513.0
2015-11-19 10:55:00,33.2,33.23,33.18,33.2,88007.0,29.4436,29.4702,29.4259,29.4436,88007.0
2015-11-19 11:00:00,33.19,33.24,33.17,33.22,65129.0,29.4348,29.4791,29.417,29.4614,65129.0
2015-11-19 11:05:00,33.2,33.22,33.17,33.2,82091.0,29.4436,29.4614,29.417,29.4436,82091.0
2015-11-19 11:10:00,33.19,33.24,33.18,33.23,66213.0,29.4348,29.4791,29.4259,29.4702,66213.0
2015-11-19 11:15:00,33.23,33.3,33.21,33.25,49611.0,29.4702,29.5323,29.4525,29.488,49611.0
2015-11-19 11:20:00,33.25,33.27,33.2,33.25,66428.0,29.488,29.5057,29.4436,29.488,66428.0
2015-11-19 11:25:00,33.24,33.32,33.23,33.3,43650.0,29.4791,29.5501,29.4702,29.5323,43650.0
2015-11-19 11:30:00,33.29,33.31,33.24,33.27,35644.0,29.5234,29.5412,29.4791,29.5057,35644.0
2015-11-19 11:35:00,33.26,33.27,33.17,33.17,50401.0,29.4968,29.5057,29.417,29.417,50401.0
2015-11-19 11:40:00,33.17,33.18,33.14,33.14,60675.0,29.417,29.4259,29.3904,29.3904,60675.0
2015-11-19 11:45:00,33.13,33.16,33.1,33.1,45273.0,29.3816,29.4082,29.3549,29.3549,45273.0
2015-11-19 11:50:00,33.11,33.14,33.08,33.13,48455.0,29.3638,29.3904,29.3372,29.3816,48455.0
2015-11-19 11:55:00,33.13,33.16,33.11,33.11,39028.0,29.3816,29.4082,29.3638,29.3638,39028.0
2015-11-19 12:00:00,33.12,33.17,33.11,33.13,58604.0,29.3727,29.417,29.3638,29.3816,58604.0
2015-11-19 12:05:00,33.14,33.17,33.13,33.14,40226.0,29.3904,29.417,29.3816,29.3904,40226.0
2015-11-19 12:10:00,33.14,33.15,33.11,33.13,72716.0,29.3904,29.3993,29.3638,29.3816,72716.0
2015-11-19 12:15:00,33.14,33.16,33.12,33.16,40863.0,29.3904,29.4082,29.3727,29.4082,40863.0
2015-11-19 12:20:00,33.16,33.16,33.13,33.14,40940.0,29.4082,29.4082,29.3816,29.3904,40940.0
2015-11-19 12:25:00,33.14,33.17,33.14,33.15,36348.0,29.3904,29.417,29.3904,29.3993,36348.0
2015-11-19 12:30:00,33.15,33.16,33.12,33.13,146102.0,29.3993,29.4082,29.3727,29.3816,146102.0
2015-11-19 12:35:00,33.12,33.16,33.12,33.15,65146.0,29.3727,29.4082,29.3727,29.3993,65146.0
2015-11-19 12:40:00,33.15,33.16,33.1,33.12,127306.0,29.3993,29.4082,29.3549,29.3727,127306.0
2015-11-19 12:45:00,33.12,33.16,33.11,33.14,220535.0,29.3727,29.4082,29.3638,29.3904,220535.0
2015-11-19 12:50:00,33.13,33.16,33.1,33.1,202276.0,29.3816,29.4082,29.3549,29.3549,202276.0
2015-11-19 12:55:00,33.11,33.17,33.08,33.14,234061.0,29.3638,29.417,29.3372,29.3904,234061.0
2015-11-19 13:00:00,33.14,33.14,33.13,33.14,75846.0,29.3904,29.3904,29.3816,29.3904,75846.0
2015-11-19 13:05:00,33.14,33.17,33.13,33.15,89242.0,29.3904,29.417,29.3816,29.3993,89242.0
2015-11-19 13:10:00,33.15,33.17,33.13,33.17,41017.0,29.3993,29.417,29.3816,29.417,41017.0
2015-11-19 13:15:00,33.16,33.17,33.14,33.16,31469.0,29.4082,29.417,29.3904,29.4082,31469.0
2015-11-19 13:20:00,33.17,33.17,33.13,33.16,32378.0,29.417,29.417,29.3816,29.4082,32378.0
2015-11-19 13:25:00,33.15,33.17,33.14,33.16,44358.0,29.3993,29.417,29.3904,29.4082,44358.0
2015-11-19 13:30:00,33.16,33.17,33.13,33.13,55658.0,29.4082,29.417,29.3816,29.3816,55658.0
2015-11-19 13:35:00,33.14,33.15,33.08,33.09,39829.0,29.3904,29.3993,29.3372,29.3461,39829.0
2015-11-19 13:40:00,33.09,33.11,33.05,33.09,69973.0,29.3461,29.3638,29.3106,29.3461,69973.0
2015-11-19 13:45:00,33.09,33.14,33.06,33.08,115608.0,29.3461,29.3904,29.3195,29.3372,115608.0
2015-11-19 13:50:00,33.08,33.11,33.05,33.09,47616.0,29.3372,29.3638,29.3106,29.3461,47616.0
2015-11-19 13:55:00,33.08,33.09,33.03,33.03,42701.0,29.3372,29.3461,29.2929,29.2929,42701.0
2015-11-19 14:00:00,33.03,33.05,33.01,33.02,52197.0,29.2929,29.3106,29.2751,29.284,52197.0
2015-11-19 14:05:00,33.02,33.06,33.01,33.04,42650.0,29.284,29.3195,29.2751,29.3017,42650.0
2015-11-19 14:10:00,33.04,33.04,33.02,33.04,30369.0,29.3017,29.3017,29.284,29.3017,30369.0
2015-11-19 14:15:00,33.04,33.12,33.03,33.1,35777.0,29.3017,29.3727,29.2929,29.3549,35777.0
2015-11-19 14:20:00,33.09,33.14,33.09,33.11,76900.0,29.3461,29.3904,29.3461,29.3638,76900.0
2015-11-19 14:25:00,33.11,33.13,33.09,33.12,56186.0,29.3638,29.3816,29.3461,29.3727,56186.0
2015-11-19 14:30:00,33.11,33.13,33.09,33.09,48111.0,29.3638,29.3816,29.3461,29.3461,48111.0
2015-11-19 14:35:00,33.1,33.1,33.06,33.07,36458.0,29.3549,29.3549,29.3195,29.3283,36458.0
2015-11-19 14:40:00,33.08,33.1,33.05,33.05,58704.0,29.3372,29.3549,29.3106,29.3106,58704.0
2015-11-19 14:45:00,33.05,33.07,33.04,33.07,26913.0,29.3106,29.3283,29.3017,29.3283,26913.0
2015-11-19 14:50:00,33.08,33.13,33.06,33.08,91893.0,29.3372,29.3816,29.3195,29.3372,91893.0
2015-11-19 14:55:00,33.09,33.11,33.07,33.08,113505.0,29.3461,29.3638,29.3283,29.3372,113505.0
2015-11-19 15:00:00,33.09,33.09,33.05,33.07,44394.0,29.3461,29.3461,29.3106,29.3283,44394.0
2015-11-19 15:05:00,33.07,33.08,33.02,33.02,37466.0,29.3283,29.3372,29.284,29.284,37466.0
2015-11-19 15:10:00,33.02,33.03,32.96,32.98,235376.0,29.284,29.2929,29.2308,29.2485,235376.0
2015-11-19 15:15:00,32.98,32.99,32.95,32.98,155773.0,29.2485,29.2574,29.2219,29.2485,155773.0
2015-11-19 15:20:00,32.97,33.03,32.97,33.02,211991.0,29.2397,29.2929,29.2397,29.284,211991.0
2015-11-19 15:25:00,33.02,33.06,33.02,33.02,51885.0,29.284,29.3195,29.284,29.284,51885.0
2015-11-19 15:30:00,33.02,33.06,33.01,33.01,85660.0,29.284,29.3195,29.2751,29.2751,85660.0
2015-11-19 15:35:00,33.02,33.02,32.95,32.97,183197.0,29.284,29.284,29.2219,29.2397,183197.0
2015-11-19 15:40:00,32.97,32.98,32.96,32.97,92016.0,29.2397,29.2485,29.2308,29.2397,92016.0
2015-11-19 15:45:00,32.97,33.0,32.96,33.0,108294.0,29.2397,29.2663,29.2308,29.2663,108294.0
2015-11-19 15:50:00,33.0,33.03,32.99,33.02,209003.0,29.2663,29.2929,29.2574,29.284,209003.0
2015-11-19 15:55:00,33.02,33.05,33.02,33.04,328911.0,29.284,29.3106,29.284,29.3017,328911.0
2015-11-20 09:30:00,33.25,33.39,33.16,33.38,467303.0,29.488,29.6121,29.4082,29.6033,467303.0
2015-11-20 09:35:00,33.38,33.39,33.25,33.33,110793.0,29.6033,29.6121,29.488,29.5589,110793.0
2015-11-20 09:40:00,33.33,33.42,33.31,33.37,150229.0,29.5589,29.6387,29.5412,29.5944,150229.0
2015-11-20 09:45:00,33.37,33.38,33.33,33.36,120685.0,29.5944,29.6033,29.5589,29.5855,120685.0
2015-11-20 09:50:00,33.36,33.37,33.26,33.27,133976.0,29.5855,29.5944,29.4968,29.5057,133976.0
2015-11-20 09:55:00,33.27,33.3,33.22,33.25,86194.0,29.5057,29.5323,29.4614,29.488,86194.0
2015-11-20 10:00:00,33.26,33.29,33.21,33.21,103601.0,29.4968,29.5234,29.4525,29.4525,103601.0
2015-11-20 10:05:00,33.21,33.24,33.19,33.21,46085.0,29.4525,29.4791,29.4348,29.4525,46085.0
2015-11-20 10:10:00,33.21,33.36,33.2,33.35,57558.0,29.4525,29.5855,29.4436,29.5767,57558.0
2015-11-20 10:15:00,33.34,33.43,33.32,33.41,55505.0,29.5678,29.6476,29.5501,29.6299,55505.0
2015-11-20 10:20:00,33.41,33.42,33.3,33.3,68893.0,29.6299,29.6387,29.5323,29.5323,68893.0
2015-11-20 10:25:00,33.3,33.34,33.29,33.3,110437.0,29.5323,29.5678,29.5234,29.5323,110437.0
2015-11-20 10:30:00,33.3,33.32,33.25,33.26,45755.0,29.5323,29.5501,29.488,29.4968,45755.0
2015-11-20 10:35:00,33.26,33.35,33.22,33.35,52863.0,29.4968,29.5767,29.4614,29.5767,52863.0
2015-11-20 10:40:00,33.34,33.38,33.29,33.36,60188.0,29.5678,29.6033,29.5234,29.5855,60188.0
2015-11-20 10:45:00,33.35,33.39,33.33,33.39,42364.0,29.5767,29.6121,29.5589,29.6121,42364.0
2015-11-20 10:50:00,33.38,33.43,33.3,33.3,68857.0,29.6033,29.6476,29.5323,29.5323,68857.0
2015-11-20 10:55:00,33.3,33.32,33.27,33.27,44007.0,29.5323,29.5501,29.5057,29.5057,44007.0
2015-11-20 11:00:00,33.27,33.32,33.27,33.3,71948.0,29.5057,29.5501,29.5057,29.5323,71948.0
2015-11-20 11:05:00,33.3,33.31,33.28,33.3,53943.0,29.5323,29.5412,29.5146,29.5323,53943.0
2015-11-20 11:10:00,33.3,33.31,33.27,33.3,68436.0,29.5323,29.5412,29.5057,29.5323,68436.0
2015-11-20 11:15:00,33.3,33.32,33.28,33.3,90902.0,29.5323,29.5501,29.5146,29.5323,90902.0
2015-11-20 11:20:00,33.29,33.32,33.27,33.29,68727.0,29.5234,29.5501,29.5057,29.5234,68727.0
2015-11-20 11:25:00,33.3,33.34,33.29,33.31,177922.0,29.5323,29.5678,29.5234,29.5412,177922.0
2015-11-20 11:30:00,33.32,33.36,33.31,33.36,101547.0,29.5501,29.5855,29.5412,29.5855,101547.0
2015-11-20 11:35:00,33.36,33.37,33.32,33.32,106162.0,29.5855,29.5944,29.5501,29.5501,106162.0
2015-11-20 11:40:00,33.32,33.36,33.31,33.32,142824.0,29.5501,29.5855,29.5412,29.5501,142824.0
2015-11-20 11:45:00,33.31,33.33,33.28,33.29,158385.0,29.5412,29.5589,29.5146,29.5234,158385.0
2015-11-20 11:50:00,33.29,33.36,33.29,33.35,240393.0,29.5234,29.5855,29.5234,29.5767,240393.0
2015-11-20 11:55:00,33.35,33.38,33.34,33.38,82864.0,29.5767,29.6033,29.5678,29.6033,82864.0
2015-11-20 12:00:00,33.38,33.38,33.35,33.38,57418.0,29.6033,29.6033,29.5767,29.6033,57418.0
2015-11-20 12:05:00,33.37,33.38,33.35,33.38,67409.0,29.5944,29.6033,29.5767,29.6033,67409.0
2015-11-20 12:10:00,33.38,33.38,33.33,33.35,54631.0,29.6033,29.6033,29.5589,29.5767,54631.0
2015-11-20 12:15:00,33.35,33.38,33.33,33.37,49418.0,29.5767,29.6033,29.5589,29.5944,49418.0
2015-11-20 12:20:00,33.37,33.38,33.35,33.37,40207.0,29.5944,29.6033,29.5767,29.5944,40207.0
2015-11-20 12:25:00,33.36,33.38,33.36,33.38,32278.0,29.5855,29.6033,29.5855,29.6033,32278.0
2015-11-20 12:30:00,33.38,33.38,33.36,33.38,61761.0,29.6033,29.6033,29.5855,29.6033,61761.0
2015-11-20 12:35:00,33.38,33.38,33.37,33.38,36309.0,29.6033,29.6033,29.5944,29.6033,36309.0
2015-11-20 12:40:00,33.37,33.38,33.35,33.36,43297.0,29.5944,29.6033,29.5767,29.5855,43297.0
2015-11-20 12:45:00,33.36,33.36,33.34,33.34,31994.0,29.5855,29.5855,29.5678,29.5678,31994.0
2015-11-20 12:50:00,33.35,33.36,33.32,33.34,67293.0,29.5767,29.5855,29.5501,29.5678,67293.0
2015-11-20 12:55:00,33.33,33.37,33.33,33.36,34491.0,29.5589,29.5944,29.5589,29.5855,34491.0
2015-11-20 13:00:00,33.37,33.38,33.36,33.36,41766.0,29.5944,29.6033,29.5855,29.5855,41766.0
2015-11-20 13:05:00,33.37,33.38,33.35,33.37,98334.0,29.5944,29.6033,29.5767,29.5944,98334.0
2015-11-20 13:10:00,33.38,33.38,33.32,33.32,39421.0,29.6033,29.6033,29.5501,29.5501,39421.0
2015-11-20 13:15:00,33.33,33.33,33.31,33.32,53153.0,29.5589,29.5589,29.5412,29.5501,53153.0
2015-11-20 13:20:00,33.32,33.32,33.31,33.32,40720.0,29.5501,29.5501,29.5412,29.5501,40720.0
2015-11-20 13:25:00,33.32,33.32,33.28,33.29,75748.0,29.5501,29.5501,29.5146,29.5234,75748.0
2015-11-20 13:30:00,33.28,33.29,33.22,33.23,62613.0,29.5146,29.5234,29.4614,29.4702,62613.0
2015-11-20 13:35:00,33.22,33.23,33.18,33.23,93560.0,29.4614,29.4702,29.4259,29.4702,93560.0
2015-11-20 13:40:00,33.23,33.26,33.22,33.22,59743.0,29.4702,29.4968,29.4614,29.4614,59743.0
2015-11-20 13:45:00,33.23,33.3,33.23,33.3,18359.0,29.4702,29.5323,29.4702,29.5323,18359.0
2015-11-20 13:50:00,33.3,33.31,33.26,33.31,31557.0,29.5323,29.5412,29.4968,29.5412,31557.0
2015-11-20 13:55:00,33.31,33.31,33.29,33.3,39831.0,29.5412,29.5412,29.5234,29.5323,39831.0
2015-11-20 14:00:00,33.3,33.35,33.29,33.34,82302.0,29.5323,29.5767,29.5234,29.5678,82302.0
2015-11-20 14:05:00,33.34,33.36,33.31,33.33,46577.0,29.5678,29.5855,29.5412,29.5589,46577.0
2015-11-20 14:10:00,33.33,33.33,33.32,33.33,29778.0,29.5589,29.5589,29.5501,29.5589,29778.0
2015-11-20 14:15:00,33.33,33.36,33.32,33.36,31651.0,29.5589,29.5855,29.5501,29.5855,31651.0
2015-11-20 14:20:00,33.36,33.37,33.32,33.33,406864.0,29.5855,29.5944,29.5501,29.5589,406864.0
2015-11-20 14:25:00,33.32,33.33,33.31,33.31,35462.0,29.5501,29.5589,29.5412,29.5412,35462.0
2015-11-20 14:30:00,33.3,33.31,33.28,33.3,34899.0,29.5323,29.5412,29.5146,29.5323,34899.0
2015-11-20 14:35:00,33.29,33.34,33.29,33.34,30051.0,29.5234,29.5678,29.5234,29.5678,30051.0
2015-11-20 14:40:00,33.34,33.35,33.32,33.34,43506.0,29.5678,29.5767,29.5501,29.5678,43506.0
2015-11-20 14:45:00,33.35,33.36,33.34,33.36,51180.0,29.5767,29.5855,29.5678,29.5855,51180.0
2015-11-20 14:50:00,33.36,33.36,33.33,33.34,57490.0,29.5855,29.5855,29.5589,29.5678,57490.0
2015-11-20 14:55:00,33.34,33.34,33.26,33.27,77780.0,29.5678,29.5678,29.4968,29.5057,77780.0
2015-11-20 15:00:00,33.28,33.31,33.26,33.27,72287.0,29.5146,29.5412,29.4968,29.5057,72287.0
2015-11-20 15:05:00,33.28,33.32,33.26,33.29,57794.0,29.5146,29.5501,29.4968,29.5234,57794.0
2015-11-20 15:10:00,33.3,33.33,33.28,33.3,53172.0,29.5323,29.5589,29.5146,29.5323,53172.0
2015-11-20 15:15:00,33.31,33.35,33.3,33.33,74793.0,29.5412,29.5767,29.5323,29.5589,74793.0
2015-11-20 15:20:00,33.33,33.36,33.31,33.34,86569.0,29.5589,29.5855,29.5412,29.5678,86569.0
2015-11-20 15:25:00,33.34,33.35,33.33,33.33,92261.0,29.5678,29.5767,29.5589,29.5589,92261.0
2015-11-20 15:30:00,33.34,33.35,33.32,33.35,111335.0,29.5678,29.5767,29.5501,29.5767,111335.0
2015-11-20 15:35:00,33.35,33.36,33.31,33.32,130742.0,29.5767,29.5855,29.5412,29.5501,130742.0
2015-11-20 15:40:00,33.31,33.36,33.31,33.35,148333.0,29.5412,29.5855,29.5412,29.5767,148333.0
2015-11-20 15:45:00,33.35,33.38,33.32,33.33,231747.0,29.5767,29.6033,29.5501,29.5589,231747.0
2015-11-20 15:50:00,33.33,33.36,33.33,33.34,165305.0,29.5589,29.5855,29.5589,29.5678,165305.0
2015-11-20 15:55:00,33.34,33.35,33.28,33.33,464451.0,29.5678,29.5767,29.5146,29.5589,464451.0
2015-11-23 09:30:00,33.42,33.48,33.39,33.42,128792.0,29.6387,29.6919,29.6121,29.6387,128792.0
2015-11-23 09:35:00,33.41,33.42,33.32,33.32,95132.0,29.6299,29.6387,29.5501,29.5501,95132.0
2015-11-23 09:40:00,33.33,33.4,33.31,33.39,181560.0,29.5589,29.621,29.5412,29.6121,181560.0
2015-11-23 09:45:00,33.4,33.42,33.34,33.36,237530.0,29.621,29.6387,29.5678,29.5855,237530.0
2015-11-23 09:50:00,33.36,33.4,33.3,33.3,158312.0,29.5855,29.621,29.5323,29.5323,158312.0
2015-11-23 09:55:00,33.28,33.29,33.23,33.27,50298.0,29.5146,29.5234,29.4702,29.5057,50298.0
2015-11-23 10:00:00,33.26,33.32,33.25,33.27,49130.0,29.4968,29.5501,29.488,29.5057,49130.0
2015-11-23 10:05:00,33.27,33.38,33.27,33.38,52278.0,29.5057,29.6033,29.5057,29.6033,52278.0
2015-11-23 10:10:00,33.38,33.44,33.36,33.44,77466.0,29.6033,29.6565,29.5855,29.6565,77466.0
2015-11-23 10:15:00,33.44,33.52,33.42,33.51,81714.0,29.6565,29.7274,29.6387,29.7186,81714.0
2015-11-23 10:20:00,33.52,33.55,33.48,33.55,31836.0,29.7274,29.754,29.6919,29.754,31836.0
2015-11-23 10:25:00,33.55,33.55,33.45,33.45,38716.0,29.754,29.754,29.6653,29.6653,38716.0
2015-11-23 10:30:00,33.45,33.5,33.44,33.48,56472.0,29.6653,29.7097,29.6565,29.6919,56472.0
2015-11-23 10:35:00,33.48,33.54,33.48,33.53,43179.0,29.6919,29.7452,29.6919,29.7363,43179.0
2015-11-23 10:40:00,33.53,33.54,33.48,33.51,21588.0,29.7363,29.7452,29.6919,29.7186,21588.0
2015-11-23 10:45:00,33.5,33.54,33.49,33.53,25378.0,29.7097,29.7452,29.7008,29.7363,25378.0
2015-11-23 10:50:00,33.54,33.54,33.47,33.48,36341.0,29.7452,29.7452,29.6831,29.6919,36341.0
2015-11-23 10:55:00,33.48,33.53,33.48,33.53,25673.0,29.6919,29.7363,29.6919,29.7363,25673.0
2015-11-23 11:00:00,33.52,33.52,33.46,33.48,47680.0,29.7274,29.7274,29.6742,29.6919,47680.0
2015-11-23 11:05:00,33.47,33.51,33.45,33.49,69329.0,29.6831,29.7186,29.6653,29.7008,69329.0
2015-11-23 11:10:00,33.48,33.49,33.44,33.48,41680.0,29.6919,29.7008,29.6565,29.6919,41680.0
2015-11-23 11:15:00,33.48,33.48,33.44,33.45,54945.0,29.6919,29.6919,29.6565,29.6653,54945.0
2015-11-23 11:20:00,33.45,33.45,33.42,33.43,24329.0,29.6653,29.6653,29.6387,29.6476,24329.0
2015-11-23 11:25:00,33.43,33.45,33.42,33.44,19156.0,29.6476,29.6653,29.6387,29.6565,19156.0
2015-11-23 11:30:00,33.43,33.44,33.39,33.41,27332.0,29.6476,29.6565,29.6121,29.6299,27332.0
2015-11-23 11:35:00,33.41,33.44,33.4,33.42,24117.0,29.6299,29.6565,29.621,29.6387,24117.0
2015-11-23 11:40:00,33.42,33.47,33.42,33.47,153559.0,29.6387,29.6831,29.6387,29.6831,153559.0
2015-11-23 11:45:00,33.47,33.48,33.4,33.41,100661.0,29.6831,29.6919,29.621,29.6299,100661.0
2015-11-23 11:50:00,33.42,33.45,33.42,33.43,19551.0,29.6387,29.6653,29.6387,29.6476,19551.0
2015-11-23 11:55:00,33.43,33.43,33.41,33.43,12970.0,29.6476,29.6476,29.6299,29.6476,12970.0
2015-11-23 12:00:00,33.43,33.44,33.4,33.41,22795.0,29.6476,29.6565,29.621,29.6299,22795.0
2015-11-23 12:05:00,33.4,33.47,33.4,33.44,54883.0,29.621,29.6831,29.621,29.6565,54883.0
2015-11-23 12:10:00,33.44,33.46,33.43,33.45,33648.0,29.6565,29.6742,29.6476,29.6653,33648.0
2015-11-23 12:15:00,33.44,33.45,33.38,33.41,139561.0,29.6565,29.6653,29.6033,29.6299,139561.0
2015-11-23 12:20:00,33.41,33.41,33.38,33.41,20117.0,29.6299,29.6299,29.6033,29.6299,20117.0
2015-11-23 12:25:00,33.4,33.45,33.4,33.45,51516.0,29.621,29.6653,29.621,29.6653,51516.0
2015-11-23 12:30:00,33.45,33.46,33.43,33.44,35793.0,29.6653,29.6742,29.6476,29.6565,35793.0
2015-11-23 12:35:00,33.45,33.47,33.43,33.45,32445.0,29.6653,29.6831,29.6476,29.6653,32445.0
2015-11-23 12:40:00,33.44,33.44,33.41,33.44,23038.0,29.6565,29.6565,29.6299,29.6565,23038.0
2015-11-23 12:45:00,33.43,33.44,33.37,33.39,66621.0,29.6476,29.6565,29.5944,29.6121,66621.0
2015-11-23 12:50:00,33.39,33.47,33.39,33.46,73176.0,29.6121,29.6831,29.6121,29.6742,73176.0
2015-11-23 12:55:00,33.46,33.49,33.44,33.46,54021.0,29.6742,29.7008,29.6565,29.6742,54021.0
2015-11-23 13:00:00,33.46,33.47,33.44,33.46,24573.0,29.6742,29.6831,29.6565,29.6742,24573.0
2015-11-23 13:05:00,33.46,33.47,33.44,33.44,24414.0,29.6742,29.6831,29.6565,29.6565,24414.0
2015-11-23 13:10:00,33.45,33.47,33.42,33.43,36586.0,29.6653,29.6831,29.6387,29.6476,36586.0
2015-11-23 13:15:00,33.43,33.45,33.42,33.43,27226.0,29.6476,29.6653,29.6387,29.6476,27226.0
2015-11-23 13:20:00,33.43,33.44,33.4,33.41,19705.0,29.6476,29.6565,29.621,29.6299,19705.0
2015-11-23 13:25:00,33.41,33.42,33.39,33.41,31874.0,29.6299,29.6387,29.6121,29.6299,31874.0
2015-11-23 13:30:00,33.41,33.41,33.35,33.36,22159.0,29.6299,29.6299,29.5767,29.5855,22159.0
2015-11-23 13:35:00,33.37,33.41,33.37,33.38,79737.0,29.5944,29.6299,29.5944,29.6033,79737.0
2015-11-23 13:40:00,33.38,33.39,33.35,33.38,76537.0,29.6033,29.6121,29.5767,29.6033,76537.0
2015-11-23 13:45:00,33.38,33.38,33.34,33.35,36811.0,29.6033,29.6033,29.5678,29.5767,36811.0
2015-11-23 13:50:00,33.35,33.38,33.35,33.38,12810.0,29.5767,29.6033,29.5767,29.6033,12810.0
2015-11-23 13:55:00,33.38,33.39,33.35,33.35,34967.0,29.6033,29.6121,29.5767,29.5767,34967.0
2015-11-23 14:00:00,33.35,33.37,33.33,33.34,42364.0,29.5767,29.5944,29.5589,29.5678,42364.0
2015-11-23 14:05:00,33.35,33.35,33.3,33.32,27853.0,29.5767,29.5767,29.5323,29.5501,27853.0
2015-11-23 14:10:00,33.31,33.34,33.3,33.32,58707.0,29.5412,29.5678,29.5323,29.5501,58707.0
2015-11-23 14:15:00,33.32,33.34,33.31,33.32,39697.0,29.5501,29.5678,29.5412,29.5501,39697.0
2015-11-23 14:20:00,33.33,33.33,33.27,33.28,39822.0,29.5589,29.5589,29.5057,29.5146,39822.0
2015-11-23 14:25:00,33.28,33.29,33.25,33.27,61988.0,29.5146,29.5234,29.488,29.5057,61988.0
2015-11-23 14:30:00,33.27,33.29,33.24,33.27,79609.0,29.5057,29.5234,29.4791,29.5057,79609.0
2015-11-23 14:35:00,33.26,33.27,33.23,33.25,48286.0,29.4968,29.5057,29.4702,29.488,48286.0
2015-11-23 14:40:00,33.25,33.27,33.22,33.26,62609.0,29.488,29.5057,29.4614,29.4968,62609.0
2015-11-23 14:45:00,33.26,33.28,33.25,33.27,29584.0,29.4968,29.5146,29.488,29.5057,29584.0
2015-11-23 14:50:00,33.28,33.3,33.27,33.29,21797.0,29.5146,29.5323,29.5057,29.5234,21797.0
2015-11-23 14:55:00,33.29,33.34,33.29,33.32,165782.0,29.5234,29.5678,29.5234,29.5501,165782.0
2015-11-23 15:00:00,33.32,33.33,33.26,33.26,134098.0,29.5501,29.5589,29.4968,29.4968,134098.0
2015-11-23 15:05:00,33.27,33.29,33.24,33.26,122433.0,29.5057,29.5234,29.4791,29.4968,122433.0
2015-11-23 15:10:00,33.26,33.26,33.22,33.23,75870.0,29.4968,29.4968,29.4614,29.4702,75870.0
2015-11-23 15:15:00,33.22,33.24,33.21,33.24,77552.0,29.4614,29.4791,29.4525,29.4791,77552.0
2015-11-23 15:20:00,33.23,33.25,33.23,33.25,47833.0,29.4702,29.488,29.4702,29.488,47833.0
2015-11-23 15:25:00,33.24,33.26,33.23,33.25,90777.0,29.4791,29.4968,29.4702,29.488,90777.0
2015-11-23 15:30:00,33.25,33.28,33.24,33.28,65340.0,29.488,29.5146,29.4791,29.5146,65340.0
2015-11-23 15:35:00,33.28,33.28,33.24,33.25,69267.0,29.5146,29.5146,29.4791,29.488,69267.0
2015-11-23 15:40:00,33.26,33.28,33.25,33.25,65478.0,29.4968,29.5146,29.488,29.488,65478.0
2015-11-23 15:45:00,33.26,33.28,33.25,33.28,95972.0,29.4968,29.5146,29.488,29.5146,95972.0
2015-11-23 15:50:00,33.28,33.28,33.25,33.25,66919.0,29.5146,29.5146,29.488,29.488,66919.0
2015-11-23 15:55:00,33.25,33.29,33.23,33.28,431279.0,29.488,29.5234,29.4702,29.5146,431279.0
2015-11-24 09:30:00,32.91,33.07,32.84,32.84,104338.0,29.1864,29.3283,29.1244,29.1244,104338.0
2015-11-24 09:35:00,32.84,32.93,32.82,32.91,98776.0,29.1244,29.2042,29.1066,29.1864,98776.0
2015-11-24 09:40:00,32.94,32.97,32.82,32.82,163386.0,29.213,29.2397,29.1066,29.1066,163386.0
2015-11-24 09:45:00,32.83,32.87,32.8,32.8,102677.0,29.1155,29.151,29.0889,29.0889,102677.0
2015-11-24 09:50:00,32.8,32.92,32.79,32.91,82192.0,29.0889,29.1953,29.08,29.1864,82192.0
2015-11-24 09:55:00,32.92,32.92,32.82,32.89,75138.0,29.1953,29.1953,29.1066,29.1687,75138.0
2015-11-24 10:00:00,32.88,32.88,32.8,32.84,104381.0,29.1598,29.1598,29.0889,29.1244,104381.0
2015-11-24 10:05:00,32.84,32.94,32.81,32.88,124765.0,29.1244,29.213,29.0978,29.1598,124765.0
2015-11-24 10:10:00,32.88,32.9,32.81,32.85,76497.0,29.1598,29.1776,29.0978,29.1332,76497.0
2015-11-24 10:15:00,32.85,32.94,32.85,32.9,56901.0,29.1332,29.213,29.1332,29.1776,56901.0
2015-11-24 10:20:00,32.9,32.96,32.87,32.95,34867.0,29.1776,29.2308,29.151,29.2219,34867.0
2015-11-24 10:25:00,32.95,32.96,32.85,32.87,44981.0,29.2219,29.2308,29.1332,29.151,44981.0
2015-11-24 10:30:00,32.87,32.88,32.81,32.83,50636.0,29.151,29.1598,29.0978,29.1155,50636.0
2015-11-24 10:35:00,32.83,32.89,32.82,32.89,112267.0,29.1155,29.1687,29.1066,29.1687,112267.0
2015-11-24 10:40:00,32.89,32.92,32.83,32.83,69867.0,29.1687,29.1953,29.1155,29.1155,69867.0
2015-11-24 10:45:00,32.84,32.84,32.81,32.83,127527.0,29.1244,29.1244,29.0978,29.1155,127527.0
2015-11-24 10:50:00,32.84,32.89,32.83,32.87,44796.0,29.1244,29.1687,29.1155,29.151,44796.0
2015-11-24 10:55:00,32.87,32.93,32.87,32.91,85159.0,29.151,29.2042,29.151,29.1864,85159.0
2015-11-24 11:00:00,32.92,32.93,32.87,32.93,147708.0,29.1953,29.2042,29.151,29.2042,147708.0
2015-11-24 11:05:00,32.94,33.01,32.92,32.99,44581.0,29.213,29.2751,29.1953,29.2574,44581.0
2015-11-24 11:10:00,32.99,33.02,32.98,33.0,27407.0,29.2574,29.284,29.2485,29.2663,27407.0
2015-11-24 11:15:00,33.0,33.02,32.96,32.97,42859.0,29.2663,29.284,29.2308,29.2397,42859.0
2015-11-24 11:20:00,32.97,33.04,32.96,33.02,48589.0,29.2397,29.3017,29.2308,29.284,48589.0
2015-11-24 11:25:00,33.03,33.07,33.03,33.05,40646.0,29.2929,29.3283,29.2929,29.3106,40646.0
2015-11-24 11:30:00,33.06,33.16,33.06,33.15,53416.0,29.3195,29.4082,29.3195,29.3993,53416.0
2015-11-24 11:35:00,33.14,33.23,33.14,33.19,49356.0,29.3904,29.4702,29.3904,29.4348,49356.0
2015-11-24 11:40:00,33.19,33.19,33.15,33.16,25915.0,29.4348,29.4348,29.3993,29.4082,25915.0
2015-11-24 11:45:00,33.16,33.18,33.14,33.15,31225.0,29.4082,29.4259,29.3904,29.3993,31225.0
2015-11-24 11:50:00,33.15,33.23,33.15,33.17,51294.0,29.3993,29.4702,29.3993,29.417,51294.0
2015-11-24 11:55:00,33.17,33.23,33.17,33.22,35201.0,29.417,29.4702,29.417,29.4614,35201.0
2015-11-24 12:00:00,33.22,33.24,33.17,33.22,58432.0,29.4614,29.4791,29.417,29.4614,58432.0
2015-11-24 12:05:00,33.22,33.23,33.19,33.21,36403.0,29.4614,29.4702,29.4348,29.4525,36403.0
2015-11-24 12:10:00,33.22,33.22,33.19,33.21,28864.0,29.4614,29.4614,29.4348,29.4525,28864.0
2015-11-24 12:15:00,33.21,33.22,33.16,33.17,25876.0,29.4525,29.4614,29.4082,29.417,25876.0
2015-11-24 12:20:00,33.17,33.2,33.15,33.2,21111.0,29.417,29.4436,29.3993,29.4436,21111.0
2015-11-24 12:25:00,33.2,33.21,33.17,33.21,35757.0,29.4436,29.4525,29.417,29.4525,35757.0
2015-11-24 12:30:00,33.2,33.21,33.17,33.19,29658.0,29.4436,29.4525,29.417,29.4348,29658.0
2015-11-24 12:35:00,33.19,33.22,33.19,33.22,23185.0,29.4348,29.4614,29.4348,29.4614,23185.0
2015-11-24 12:40:00,33.22,33.23,33.2,33.21,26051.0,29.4614,29.4702,29.4436,29.4525,26051.0
2015-11-24 12:45:00,33.21,33.24,33.2,33.23,29455.0,29.4525,29.4791,29.4436,29.4702,29455.0
2015-11-24 12:50:00,33.22,33.24,33.21,33.22,40793.0,29.4614,29.4791,29.4525,29.4614,40793.0
2015-11-24 12:55:00,33.23,33.27,33.22,33.26,44210.0,29.4702,29.5057,29.4614,29.4968,44210.0
2015-11-24 13:00:00,33.26,33.37,33.26,33.36,71011.0,29.4968,29.5944,29.4968,29.5855,71011.0
2015-11-24 13:05:00,33.35,33.46,33.35,33.45,125643.0,29.5767,29.6742,29.5767,29.6653,125643.0
2015-11-24 13:10:00,33.45,33.48,33.39,33.41,45183.0,29.6653,29.6919,29.6121,29.6299,45183.0
2015-11-24 13:15:00,33.41,33.44,33.4,33.41,62558.0,29.6299,29.6565,29.621,29.6299,62558.0
2015-11-24 13:20:00,33.41,33.51,33.41,33.5,87988.0,29.6299,29.7186,29.6299,29.7097,87988.0
2015-11-24 13:25:00,33.5,33.54,33.5,33.52,80549.0,29.7097,29.7452,29.7097,29.7274,80549.0
2015-11-24 13:30:00,33.51,33.55,33.5,33.53,36810.0,29.7186,29.754,29.7097,29.7363,36810.0
2015-11-24 13:35:00,33.53,33.53,33.47,33.48,76879.0,29.7363,29.7363,29.6831,29.6919,76879.0
2015-11-24 13:40:00,33.48,33.49,33.45,33.47,54538.0,29.6919,29.7008,29.6653,29.6831,54538.0
2015-11-24 13:45:00,33.47,33.5,33.46,33.48,65423.0,29.6831,29.7097,29.6742,29.6919,65423.0
2015-11-24 13:50:00,33.48,33.5,33.42,33.45,79149.0,29.6919,29.7097,29.6387,29.6653,79149.0
2015-11-24 13:55:00,33.44,33.51,33.43,33.51,94112.0,29.6565,29.7186,29.6476,29.7186,94112.0
2015-11-24 14:00:00,33.51,33.54,33.51,33.52,260342.0,29.7186,29.7452,29.7186,29.7274,260342.0
2015-11-24 14:05:00,33.52,33.53,33.48,33.5,365755.0,29.7274,29.7363,29.6919,29.7097,365755.0
2015-11-24 14:10:00,33.5,33.51,33.38,33.39,81226.0,29.7097,29.7186,29.6033,29.6121,81226.0
2015-11-24 14:15:00,33.4,33.47,33.37,33.45,83175.0,29.621,29.6831,29.5944,29.6653,83175.0
2015-11-24 14:20:00,33.45,33.46,33.4,33.41,77920.0,29.6653,29.6742,29.621,29.6299,77920.0
2015-11-24 14:25:00,33.41,33.46,33.41,33.42,55320.0,29.6299,29.6742,29.6299,29.6387,55320.0
2015-11-24 14:30:00,33.42,33.49,33.42,33.48,64846.0,29.6387,29.7008,29.6387,29.6919,64846.0
2015-11-24 14:35:00,33.49,33.5,33.47,33.48,68525.0,29.7008,29.7097,29.6831,29.6919,68525.0
2015-11-24 14:40:00,33.48,33.49,33.44,33.47,129702.0,29.6919,29.7008,29.6565,29.6831,129702.0
2015-11-24 14:45:00,33.47,33.5,33.47,33.48,70376.0,29.6831,29.7097,29.6831,29.6919,70376.0
2015-11-24 14:50:00,33.48,33.51,33.48,33.5,51923.0,29.6919,29.7186,29.6919,29.7097,51923.0
2015-11-24 14:55:00,33.5,33.51,33.48,33.5,287635.0,29.7097,29.7186,29.6919,29.7097,287635.0
2015-11-24 15:00:00,33.51,33.52,33.46,33.47,76512.0,29.7186,29.7274,29.6742,29.6831,76512.0
2015-11-24 15:05:00,33.47,33.51,33.46,33.51,217923.0,29.6831,29.7186,29.6742,29.7186,217923.0
2015-11-24 15:10:00,33.5,33.52,33.5,33.5,76946.0,29.7097,29.7274,29.7097,29.7097,76946.0
2015-11-24 15:15:00,33.5,33.57,33.5,33.52,116793.0,29.7097,29.7718,29.7097,29.7274,116793.0
2015-11-24 15:20:00,33.52,33.56,33.5,33.52,87122.0,29.7274,29.7629,29.7097,29.7274,87122.0
2015-11-24 15:25:00,33.52,33.53,33.49,33.51,209622.0,29.7274,29.7363,29.7008,29.7186,209622.0
2015-11-24 15:30:00,33.51,33.54,33.47,33.51,624843.0,29.7186,29.7452,29.6831,29.7186,624843.0
2015-11-24 15:35:00,33.52,33.52,33.48,33.51,109102.0,29.7274,29.7274,29.6919,29.7186,109102.0
2015-11-24 15:40:00,33.51,33.52,33.5,33.51,82725.0,29.7186,29.7274,29.7097,29.7186,82725.0
2015-11-24 15:45:00,33.5,33.51,33.5,33.51,221871.0,29.7097,29.7186,29.7097,29.7186,221871.0
2015-11-24 15:50:00,33.51,33.51,33.5,33.5,130684.0,29.7186,29.7186,29.7097,29.7097,130684.0
2015-11-24 15:55:00,33.51,33.53,33.5,33.51,656992.0,29.7186,29.7363,29.7097,29.7186,656992.0
2015-11-25 09:30:00,33.67,33.76,33.6,33.61,169739.0,29.8605,29.9403,29.7984,29.8072,169739.0
2015-11-25 09:35:00,33.62,33.62,33.43,33.55,127064.0,29.8161,29.8161,29.6476,29.754,127064.0
2015-11-25 09:40:00,33.55,33.62,33.49,33.59,57873.0,29.754,29.8161,29.7008,29.7895,57873.0
2015-11-25 09:45:00,33.59,33.6,33.49,33.52,112596.0,29.7895,29.7984,29.7008,29.7274,112596.0
2015-11-25 09:50:00,33.51,33.52,33.47,33.49,90628.0,29.7186,29.7274,29.6831,29.7008,90628.0
2015-11-25 09:55:00,33.49,33.52,33.47,33.51,81297.0,29.7008,29.7274,29.6831,29.7186,81297.0
2015-11-25 10:00:00,33.52,33.53,33.49,33.51,182306.0,29.7274,29.7363,29.7008,29.7186,182306.0
2015-11-25 10:05:00,33.51,33.55,33.46,33.5,592312.0,29.7186,29.754,29.6742,29.7097,592312.0
2015-11-25 10:10:00,33.5,33.55,33.48,33.53,394097.0,29.7097,29.754,29.6919,29.7363,394097.0
2015-11-25 10:15:00,33.53,33.53,33.47,33.48,201686.0,29.7363,29.7363,29.6831,29.6919,201686.0
2015-11-25 10:20:00,33.49,33.51,33.47,33.51,65291.0,29.7008,29.7186,29.6831,29.7186,65291.0
2015-11-25 10:25:00,33.51,33.55,33.49,33.5,145906.0,29.7186,29.754,29.7008,29.7097,145906.0
2015-11-25 10:30:00,33.5,33.55,33.47,33.55,257587.0,29.7097,29.754,29.6831,29.754,257587.0
2015-11-25 10:35:00,33.55,33.58,33.53,33.57,182420.0,29.754,29.7806,29.7363,29.7718,182420.0
2015-11-25 10:40:00,33.57,33.59,33.56,33.57,91174.0,29.7718,29.7895,29.7629,29.7718,91174.0
2015-11-25 10:45:00,33.57,33.58,33.55,33.57,56998.0,29.7718,29.7806,29.754,29.7718,56998.0
2015-11-25 10:50:00,33.57,33.57,33.55,33.55,50461.0,29.7718,29.7718,29.754,29.754,50461.0
2015-11-25 10:55:00,33.56,33.58,33.54,33.57,69240.0,29.7629,29.7806,29.7452,29.7718,69240.0
2015-11-25 11:00:00,33.57,33.59,33.56,33.57,38597.0,29.7718,29.7895,29.7629,29.7718,38597.0
2015-11-25 11:05:00,33.57,33.57,33.53,33.53,41383.0,29.7718,29.7718,29.7363,29.7363,41383.0
2015-11-25 11:10:00,33.54,33.56,33.53,33.56,56502.0,29.7452,29.7629,29.7363,29.7629,56502.0
2015-11-25 11:15:00,33.56,33.57,33.55,33.55,36228.0,29.7629,29.7718,29.754,29.754,36228.0
2015-11-25 11:20:00,33.56,33.57,33.54,33.56,19181.0,29.7629,29.7718,29.7452,29.7629,19181.0
2015-11-25 11:25:00,33.57,33.58,33.55,33.58,45694.0,29.7718,29.7806,29.754,29.7806,45694.0
2015-11-25 11:30:00,33.57,33.59,33.56,33.59,40146.0,29.7718,29.7895,29.7629,29.7895,40146.0
2015-11-25 11:35:00,33.59,33.59,33.58,33.58,27623.0,29.7895,29.7895,29.7806,29.7806,27623.0
2015-11-25 11:40:00,33.59,33.59,33.54,33.55,37072.0,29.7895,29.7895,29.7452,29.754,37072.0
2015-11-25 11:45:00,33.55,33.56,33.53,33.55,31097.0,29.754,29.7629,29.7363,29.754,31097.0
2015-11-25 11:50:00,33.55,33.57,33.55,33.55,56335.0,29.754,29.7718,29.754,29.754,56335.0
2015-11-25 11:55:00,33.55,33.59,33.55,33.59,72564.0,29.754,29.7895,29.754,29.7895,72564.0
2015-11-25 12:00:00,33.59,33.6,33.58,33.59,73697.0,29.7895,29.7984,29.7806,29.7895,73697.0
2015-11-25 12:05:00,33.6,33.6,33.59,33.59,853552.0,29.7984,29.7984,29.7895,29.7895,853552.0
2015-11-25 12:10:00,33.6,33.61,33.54,33.61,464336.0,29.7984,29.8072,29.7452,29.8072,464336.0
2015-11-25 12:15:00,33.61,33.67,33.61,33.66,75225.0,29.8072,29.8605,29.8072,29.8516,75225.0
2015-11-25 12:20:00,33.66,33.74,33.65,33.7,140292.0,29.8516,29.9225,29.8427,29.8871,140292.0
2015-11-25 12:25:00,33.7,33.75,33.68,33.75,62623.0,29.8871,29.9314,29.8693,29.9314,62623.0
2015-11-25 12:30:00,33.75,33.75,33.69,33.7,66607.0,29.9314,29.9314,29.8782,29.8871,66607.0
2015-11-25 12:35:00,33.71,33.71,33.67,33.67,251307.0,29.8959,29.8959,29.8605,29.8605,251307.0
2015-11-25 12:40:00,33.67,33.71,33.66,33.71,15701.0,29.8605,29.8959,29.8516,29.8959,15701.0
2015-11-25 12:45:00,33.71,33.72,33.69,33.7,14584.0,29.8959,29.9048,29.8782,29.8871,14584.0
2015-11-25 12:50:00,33.7,33.72,33.69,33.72,11375.0,29.8871,29.9048,29.8782,29.9048,11375.0
2015-11-25 12:55:00,33.72,33.73,33.7,33.7,26029.0,29.9048,29.9137,29.8871,29.8871,26029.0
2015-11-25 13:00:00,33.71,33.72,33.7,33.7,81962.0,29.8959,29.9048,29.8871,29.8871,81962.0
2015-11-25 13:05:00,33.71,33.74,33.7,33.74,37135.0,29.8959,29.9225,29.8871,29.9225,37135.0
2015-11-25 13:10:00,33.75,33.76,33.7,33.72,44344.0,29.9314,29.9403,29.8871,29.9048,44344.0
2015-11-25 13:15:00,33.72,33.75,33.72,33.72,43769.0,29.9048,29.9314,29.9048,29.9048,43769.0
2015-11-25 13:20:00,33.73,33.73,33.68,33.69,76842.0,29.9137,29.9137,29.8693,29.8782,76842.0
2015-11-25 13:25:00,33.69,33.74,33.68,33.72,32984.0,29.8782,29.9225,29.8693,29.9048,32984.0
2015-11-25 13:30:00,33.73,33.77,33.72,33.74,51518.0,29.9137,29.9491,29.9048,29.9225,51518.0
2015-11-25 13:35:00,33.74,33.76,33.71,33.71,35501.0,29.9225,29.9403,29.8959,29.8959,35501.0
2015-11-25 13:40:00,33.71,33.73,33.68,33.73,23299.0,29.8959,29.9137,29.8693,29.9137,23299.0
2015-11-25 13:45:00,33.72,33.75,33.7,33.74,66607.0,29.9048,29.9314,29.8871,29.9225,66607.0
2015-11-25 13:50:00,33.74,33.76,33.69,33.69,69664.0,29.9225,29.9403,29.8782,29.8782,69664.0
2015-11-25 13:55:00,33.69,33.71,33.66,33.71,49341.0,29.8782,29.8959,29.8516,29.8959,49341.0
2015-11-25 14:00:00,33.71,33.74,33.71,33.73,36415.0,29.8959,29.9225,29.8959,29.9137,36415.0
2015-11-25 14:05:00,33.73,33.74,33.69,33.69,36807.0,29.9137,29.9225,29.8782,29.8782,36807.0
2015-11-25 14:10:00,33.69,33.73,33.69,33.72,45603.0,29.8782,29.9137,29.8782,29.9048,45603.0
2015-11-25 14:15:00,33.71,33.73,33.7,33.73,50428.0,29.8959,29.9137,29.8871,29.9137,50428.0
2015-11-25 14:20:00,33.74,33.76,33.74,33.76,129482.0,29.9225,29.9403,29.9225,29.9403,129482.0
2015-11-25 14:25:00,33.76,33.78,33.75,33.78,54508.0,29.9403,29.958,29.9314,29.958,54508.0
2015-11-25 14:30:00,33.78,33.8,33.77,33.8,92762.0,29.958,29.9757,29.9491,29.9757,92762.0
2015-11-25 14:35:00,33.8,33.81,33.78,33.79,169571.0,29.9757,29.9846,29.958,29.9669,169571.0
2015-11-25 14:40:00,33.8,33.8,33.74,33.76,77967.0,29.9757,29.9757,29.9225,29.9403,77967.0
2015-11-25 14:45:00,33.75,33.76,33.7,33.72,58464.0,29.9314,29.9403,29.8871,29.9048,58464.0
2015-11-25 14:50:00,33.72,33.73,33.7,33.72,64507.0,29.9048,29.9137,29.8871,29.9048,64507.0
2015-11-25 14:55:00,33.71,33.72,33.7,33.72,62900.0,29.8959,29.9048,29.8871,29.9048,62900.0
2015-11-25 15:00:00,33.72,33.74,33.72,33.74,35394.0,29.9048,29.9225,29.9048,29.9225,35394.0
2015-11-25 15:05:00,33.75,33.75,33.7,33.75,82059.0,29.9314,29.9314,29.8871,29.9314,82059.0
2015-11-25 15:10:00,33.75,33.75,33.7,33.72,113467.0,29.9314,29.9314,29.8871,29.9048,113467.0
2015-11-25 15:15:00,33.71,33.72,33.7,33.71,130214.0,29.8959,29.9048,29.8871,29.8959,130214.0
2015-11-25 15:20:00,33.7,33.71,33.7,33.7,55991.0,29.8871,29.8959,29.8871,29.8871,55991.0
2015-11-25 15:25:00,33.7,33.74,33.7,33.71,85070.0,29.8871,29.9225,29.8871,29.8959,85070.0
2015-11-25 15:30:00,33.71,33.73,33.7,33.71,80415.0,29.8959,29.9137,29.8871,29.8959,80415.0
2015-11-25 15:35:00,33.72,33.72,33.69,33.72,143250.0,29.9048,29.9048,29.8782,29.9048,143250.0
2015-11-25 15:40:00,33.72,33.72,33.7,33.7,88762.0,29.9048,29.9048,29.8871,29.8871,88762.0
2015-11-25 15:45:00,33.71,33.77,33.7,33.75,215511.0,29.8959,29.9491,29.8871,29.9314,215511.0
2015-11-25 15:50:00,33.75,33.75,33.69,33.69,150008.0,29.9314,29.9314,29.8782,29.8782,150008.0
2015-11-25 15:55:00,33.7,33.71,33.68,33.71,486438.0,29.8871,29.8959,29.8693,29.8959,486438.0
2015-11-27 09:30:00,33.69,33.76,33.62,33.72,70245.0,29.8782,29.9403,29.8161,29.9048,70245.0
2015-11-27 09:35:00,33.71,33.72,33.52,33.57,127190.0,29.8959,29.9048,29.7274,29.7718,127190.0
2015-11-27 09:40:00,33.57,33.61,33.53,33.6,84306.0,29.7718,29.8072,29.7363,29.7984,84306.0
2015-11-27 09:45:00,33.6,33.61,33.52,33.56,35497.0,29.7984,29.8072,29.7274,29.7629,35497.0
2015-11-27 09:50:00,33.56,33.59,33.49,33.57,52351.0,29.7629,29.7895,29.7008,29.7718,52351.0
2015-11-27 09:55:00,33.56,33.62,33.51,33.61,29032.0,29.7629,29.8161,29.7186,29.8072,29032.0
2015-11-27 10:00:00,33.6,33.6,33.47,33.47,46111.0,29.7984,29.7984,29.6831,29.6831,46111.0
2015-11-27 10:05:00,33.47,33.56,33.43,33.54,72661.0,29.6831,29.7629,29.6476,29.7452,72661.0
2015-11-27 10:10:00,33.54,33.55,33.51,33.55,48849.0,29.7452,29.754,29.7186,29.754,48849.0
2015-11-27 10:15:00,33.54,33.59,33.5,33.57,47249.0,29.7452,29.7895,29.7097,29.7718,47249.0
2015-11-27 10:20:00,33.57,33.59,33.55,33.57,98443.0,29.7718,29.7895,29.754,29.7718,98443.0
2015-11-27 10:25:00,33.56,33.58,33.56,33.57,24545.0,29.7629,29.7806,29.7629,29.7718,24545.0
2015-11-27 10:30:00,33.57,33.6,33.53,33.54,84512.0,29.7718,29.7984,29.7363,29.7452,84512.0
2015-11-27 10:35:00,33.53,33.57,33.5,33.51,31900.0,29.7363,29.7718,29.7097,29.7186,31900.0
2015-11-27 10:40:00,33.52,33.59,33.52,33.57,24717.0,29.7274,29.7895,29.7274,29.7718,24717.0
2015-11-27 10:45:00,33.58,33.62,33.58,33.58,15861.0,29.7806,29.8161,29.7806,29.7806,15861.0
2015-11-27 10:50:00,33.58,33.59,33.55,33.57,94830.0,29.7806,29.7895,29.754,29.7718,94830.0
2015-11-27 10:55:00,33.57,33.57,33.54,33.56,25992.0,29.7718,29.7718,29.7452,29.7629,25992.0
2015-11-27 11:00:00,33.57,33.62,33.57,33.61,44582.0,29.7718,29.8161,29.7718,29.8072,44582.0
2015-11-27 11:05:00,33.61,33.66,33.58,33.66,29244.0,29.8072,29.8516,29.7806,29.8516,29244.0
2015-11-27 11:10:00,33.66,33.67,33.63,33.64,23831.0,29.8516,29.8605,29.825,29.8338,23831.0
2015-11-27 11:15:00,33.64,33.7,33.64,33.7,26047.0,29.8338,29.8871,29.8338,29.8871,26047.0
2015-11-27 11:20:00,33.69,33.69,33.65,33.66,21956.0,29.8782,29.8782,29.8427,29.8516,21956.0
2015-11-27 11:25:00,33.67,33.73,33.67,33.71,22805.0,29.8605,29.9137,29.8605,29.8959,22805.0
2015-11-27 11:30:00,33.71,33.75,33.7,33.7,25510.0,29.8959,29.9314,29.8871,29.8871,25510.0
2015-11-27 11:35:00,33.7,33.74,33.69,33.72,25358.0,29.8871,29.9225,29.8782,29.9048,25358.0
2015-11-27 11:40:00,33.72,33.74,33.68,33.68,16161.0,29.9048,29.9225,29.8693,29.8693,16161.0
2015-11-27 11:45:00,33.68,33.7,33.67,33.67,33773.0,29.8693,29.8871,29.8605,29.8605,33773.0
2015-11-27 11:50:00,33.67,33.68,33.63,33.65,20554.0,29.8605,29.8693,29.825,29.8427,20554.0
2015-11-27 11:55:00,33.64,33.65,33.6,33.64,36617.0,29.8338,29.8427,29.7984,29.8338,36617.0
2015-11-27 12:00:00,33.65,33.68,33.63,33.65,27631.0,29.8427,29.8693,29.825,29.8427,27631.0
2015-11-27 12:05:00,33.65,33.7,33.64,33.68,30286.0,29.8427,29.8871,29.8338,29.8693,30286.0
2015-11-27 12:10:00,33.68,33.71,33.67,33.71,18355.0,29.8693,29.8959,29.8605,29.8959,18355.0
2015-11-27 12:15:00,33.71,33.74,33.71,33.73,18777.0,29.8959,29.9225,29.8959,29.9137,18777.0
2015-11-27 12:20:00,33.72,33.75,33.72,33.74,31893.0,29.9048,29.9314,29.9048,29.9225,31893.0
2015-11-27 12:25:00,33.73,33.76,33.73,33.76,18310.0,29.9137,29.9403,29.9137,29.9403,18310.0
2015-11-27 12:30:00,33.76,33.78,33.75,33.78,15631.0,29.9403,29.958,29.9314,29.958,15631.0
2015-11-27 12:35:00,33.78,33.79,33.76,33.76,43030.0,29.958,29.9669,29.9403,29.9403,43030.0
2015-11-27 12:40:00,33.76,33.78,33.76,33.77,22232.0,29.9403,29.958,29.9403,29.9491,22232.0
2015-11-27 12:45:00,33.77,33.78,33.75,33.76,60530.0,29.9491,29.958,29.9314,29.9403,60530.0
2015-11-27 12:50:00,33.77,33.77,33.75,33.77,41649.0,29.9491,29.9491,29.9314,29.9491,41649.0
2015-11-27 12:55:00,33.77,33.77,33.74,33.76,70721.0,29.9491,29.9491,29.9225,29.9403,70721.0
2015-11-30 09:30:00,33.93,33.93,33.72,33.82,162505.0,30.091,30.091,29.9048,29.9935,162505.0
2015-11-30 09:35:00,33.81,33.81,33.67,33.76,57180.0,29.9846,29.9846,29.8605,29.9403,57180.0
2015-11-30 09:40:00,33.75,33.83,33.75,33.77,47283.0,29.9314,30.0023,29.9314,29.9491,47283.0
2015-11-30 09:45:00,33.77,33.77,33.58,33.62,115227.0,29.9491,29.9491,29.7806,29.8161,115227.0
2015-11-30 09:50:00,33.62,33.64,33.55,33.6,116016.0,29.8161,29.8338,29.754,29.7984,116016.0
2015-11-30 09:55:00,33.6,33.63,33.58,33.59,64659.0,29.7984,29.825,29.7806,29.7895,64659.0
2015-11-30 10:00:00,33.59,33.59,33.49,33.5,159917.0,29.7895,29.7895,29.7008,29.7097,159917.0
2015-11-30 10:05:00,33.5,33.55,33.49,33.55,61761.0,29.7097,29.754,29.7008,29.754,61761.0
2015-11-30 10:10:00,33.55,33.55,33.49,33.51,46404.0,29.754,29.754,29.7008,29.7186,46404.0
2015-11-30 10:15:00,33.51,33.51,33.47,33.49,52328.0,29.7186,29.7186,29.6831,29.7008,52328.0
2015-11-30 10:20:00,33.5,33.53,33.49,33.5,39534.0,29.7097,29.7363,29.7008,29.7097,39534.0
2015-11-30 10:25:00,33.51,33.51,33.48,33.5,72752.0,29.7186,29.7186,29.6919,29.7097,72752.0
2015-11-30 10:30:00,33.5,33.56,33.47,33.52,46656.0,29.7097,29.7629,29.6831,29.7274,46656.0
2015-11-30 10:35:00,33.53,33.55,33.49,33.5,56544.0,29.7363,29.754,29.7008,29.7097,56544.0
2015-11-30 10:40:00,33.5,33.51,33.47,33.48,105412.0,29.7097,29.7186,29.6831,29.6919,105412.0
2015-11-30 10:45:00,33.48,33.51,33.46,33.5,77326.0,29.6919,29.7186,29.6742,29.7097,77326.0
2015-11-30 10:50:00,33.49,33.57,33.49,33.54,61982.0,29.7008,29.7718,29.7008,29.7452,61982.0
2015-11-30 10:55:00,33.54,33.63,33.53,33.63,54218.0,29.7452,29.825,29.7363,29.825,54218.0
2015-11-30 11:00:00,33.63,33.65,33.59,33.59,40855.0,29.825,29.8427,29.7895,29.7895,40855.0
2015-11-30 11:05:00,33.58,33.67,33.58,33.66,31939.0,29.7806,29.8605,29.7806,29.8516,31939.0
2015-11-30 11:10:00,33.66,33.69,33.65,33.69,14005.0,29.8516,29.8782,29.8427,29.8782,14005.0
2015-11-30 11:15:00,33.69,33.72,33.66,33.68,128965.0,29.8782,29.9048,29.8516,29.8693,128965.0
2015-11-30 11:20:00,33.69,33.72,33.66,33.69,25498.0,29.8782,29.9048,29.8516,29.8782,25498.0
2015-11-30 11:25:00,33.68,33.68,33.62,33.66,50695.0,29.8693,29.8693,29.8161,29.8516,50695.0
2015-11-30 11:30:00,33.66,33.67,33.62,33.65,37519.0,29.8516,29.8605,29.8161,29.8427,37519.0
2015-11-30 11:35:00,33.66,33.69,33.63,33.66,35224.0,29.8516,29.8782,29.825,29.8516,35224.0
2015-11-30 11:40:00,33.66,33.7,33.64,33.69,47271.0,29.8516,29.8871,29.8338,29.8782,47271.0
2015-11-30 11:45:00,33.7,33.73,33.67,33.67,38002.0,29.8871,29.9137,29.8605,29.8605,38002.0
2015-11-30 11:50:00,33.66,33.67,33.64,33.67,22928.0,29.8516,29.8605,29.8338,29.8605,22928.0
2015-11-30 11:55:00,33.66,33.69,33.65,33.67,31865.0,29.8516,29.8782,29.8427,29.8605,31865.0
2015-11-30 12:00:00,33.67,33.68,33.65,33.67,29810.0,29.8605,29.8693,29.8427,29.8605,29810.0
2015-11-30 12:05:00,33.68,33.75,33.68,33.74,57824.0,29.8693,29.9314,29.8693,29.9225,57824.0
2015-11-30 12:10:00,33.75,33.76,33.73,33.74,41036.0,29.9314,29.9403,29.9137,29.9225,41036.0
2015-11-30 12:15:00,33.73,33.77,33.73,33.77,16816.0,29.9137,29.9491,29.9137,29.9491,16816.0
2015-11-30 12:20:00,33.77,33.79,33.75,33.75,19937.0,29.9491,29.9669,29.9314,29.9314,19937.0
2015-11-30 12:25:00,33.75,33.81,33.75,33.8,17160.0,29.9314,29.9846,29.9314,29.9757,17160.0
2015-11-30 12:30:00,33.8,33.81,33.76,33.79,34148.0,29.9757,29.9846,29.9403,29.9669,34148.0
2015-11-30 12:35:00,33.79,33.79,33.74,33.75,30022.0,29.9669,29.9669,29.9225,29.9314,30022.0
2015-11-30 12:40:00,33.74,33.77,33.73,33.75,31406.0,29.9225,29.9491,29.9137,29.9314,31406.0
2015-11-30 12:45:00,33.74,33.77,33.73,33.74,21577.0,29.9225,29.9491,29.9137,29.9225,21577.0
2015-11-30 12:50:00,33.74,33.75,33.72,33.73,26957.0,29.9225,29.9314,29.9048,29.9137,26957.0
2015-11-30 12:55:00,33.74,33.75,33.71,33.73,28020.0,29.9225,29.9314,29.8959,29.9137,28020.0
2015-11-30 13:00:00,33.72,33.74,33.7,33.73,35409.0,29.9048,29.9225,29.8871,29.9137,35409.0
2015-11-30 13:05:00,33.73,33.75,33.72,33.73,31726.0,29.9137,29.9314,29.9048,29.9137,31726.0
2015-11-30 13:10:00,33.73,33.76,33.72,33.76,52289.0,29.9137,29.9403,29.9048,29.9403,52289.0
2015-11-30 13:15:00,33.76,33.78,33.75,33.77,22796.0,29.9403,29.958,29.9314,29.9491,22796.0
2015-11-30 13:20:00,33.76,33.81,33.76,33.8,40765.0,29.9403,29.9846,29.9403,29.9757,40765.0
2015-11-30 13:25:00,33.8,33.85,33.79,33.84,66690.0,29.9757,30.0201,29.9669,30.0112,66690.0
2015-11-30 13:30:00,33.85,33.86,33.82,33.83,25086.0,30.0201,30.029,29.9935,30.0023,25086.0
2015-11-30 13:35:00,33.83,33.87,33.83,33.84,22828.0,30.0023,30.0378,30.0023,30.0112,22828.0
2015-11-30 13:40:00,33.84,33.86,33.82,33.86,27696.0,30.0112,30.029,29.9935,30.029,27696.0
2015-11-30 13:45:00,33.87,33.9,33.87,33.89,42140.0,30.0378,30.0644,30.0378,30.0556,42140.0
2015-11-30 13:50:00,33.89,33.9,33.87,33.88,39293.0,30.0556,30.0644,30.0378,30.0467,39293.0
2015-11-30 13:55:00,33.87,33.91,33.87,33.89,53433.0,30.0378,30.0733,30.0378,30.0556,53433.0
2015-11-30 14:00:00,33.88,33.9,33.86,33.88,42542.0,30.0467,30.0644,30.029,30.0467,42542.0
2015-11-30 14:05:00,33.89,33.92,33.87,33.9,74154.0,30.0556,30.0822,30.0378,30.0644,74154.0
2015-11-30 14:10:00,33.91,33.93,33.9,33.9,41718.0,30.0733,30.091,30.0644,30.0644,41718.0
2015-11-30 14:15:00,33.91,33.95,33.9,33.91,48851.0,30.0733,30.1088,30.0644,30.0733,48851.0
2015-11-30 14:20:00,33.91,33.93,33.9,33.91,45103.0,30.0733,30.091,30.0644,30.0733,45103.0
2015-11-30 14:25:00,33.91,33.92,33.9,33.91,23244.0,30.0733,30.0822,30.0644,30.0733,23244.0
2015-11-30 14:30:00,33.92,33.92,33.88,33.89,44331.0,30.0822,30.0822,30.0467,30.0556,44331.0
2015-11-30 14:35:00,33.89,33.9,33.87,33.89,61153.0,30.0556,30.0644,30.0378,30.0556,61153.0
2015-11-30 14:40:00,33.89,33.91,33.88,33.9,59139.0,30.0556,30.0733,30.0467,30.0644,59139.0
2015-11-30 14:45:00,33.9,33.91,33.87,33.87,75684.0,30.0644,30.0733,30.0378,30.0378,75684.0
2015-11-30 14:50:00,33.88,33.88,33.86,33.87,74679.0,30.0467,30.0467,30.029,30.0378,74679.0
2015-11-30 14:55:00,33.87,33.87,33.83,33.84,88854.0,30.0378,30.0378,30.0023,30.0112,88854.0
2015-11-30 15:00:00,33.84,33.85,33.78,33.81,57320.0,30.0112,30.0201,29.958,29.9846,57320.0
2015-11-30 15:05:00,33.81,33.82,33.79,33.79,50726.0,29.9846,29.9935,29.9669,29.9669,50726.0
2015-11-30 15:10:00,33.8,33.81,33.78,33.8,37812.0,29.9757,29.9846,29.958,29.9757,37812.0
2015-11-30 15:15:00,33.8,33.81,33.76,33.78,46690.0,29.9757,29.9846,29.9403,29.958,46690.0
2015-11-30 15:20:00,33.78,33.8,33.73,33.73,96720.0,29.958,29.9757,29.9137,29.9137,96720.0
2015-11-30 15:25:00,33.73,33.74,33.7,33.72,85634.0,29.9137,29.9225,29.8871,29.9048,85634.0
2015-11-30 15:30:00,33.72,33.79,33.71,33.76,108204.0,29.9048,29.9669,29.8959,29.9403,108204.0
2015-11-30 15:35:00,33.76,33.77,33.74,33.77,45243.0,29.9403,29.9491,29.9225,29.9491,45243.0
2015-11-30 15:40:00,33.77,33.77,33.71,33.72,91108.0,29.9491,29.9491,29.8959,29.9048,91108.0
2015-11-30 15:45:00,33.72,33.74,33.68,33.74,177141.0,29.9048,29.9225,29.8693,29.9225,177141.0
2015-11-30 15:50:00,33.73,33.76,33.72,33.76,166226.0,29.9137,29.9403,29.9048,29.9403,166226.0
2015-11-30 15:55:00,33.76,33.76,33.71,33.71,596062.0,29.9403,29.9403,29.8959,29.8959,596062.0
2015-12-01 09:30:00,33.92,33.98,33.85,33.98,131109.0,30.0822,30.1354,30.0201,30.1354,131109.0
2015-12-01 09:35:00,33.99,34.15,33.98,34.12,196893.0,30.1442,30.2861,30.1354,30.2595,196893.0
2015-12-01 09:40:00,34.12,34.16,34.07,34.14,73214.0,30.2595,30.295,30.2152,30.2773,73214.0
2015-12-01 09:45:00,34.13,34.13,33.99,34.02,113880.0,30.2684,30.2684,30.1442,30.1709,113880.0
2015-12-01 09:50:00,34.03,34.07,33.96,34.0,93208.0,30.1797,30.2152,30.1176,30.1531,93208.0
2015-12-01 09:55:00,34.0,34.05,33.98,33.98,82704.0,30.1531,30.1975,30.1354,30.1354,82704.0
2015-12-01 10:00:00,33.98,33.99,33.74,33.75,178464.0,30.1354,30.1442,29.9225,29.9314,178464.0
2015-12-01 10:05:00,33.76,33.78,33.69,33.71,125646.0,29.9403,29.958,29.8782,29.8959,125646.0
2015-12-01 10:10:00,33.7,33.72,33.58,33.62,209753.0,29.8871,29.9048,29.7806,29.8161,209753.0
2015-12-01 10:15:00,33.62,33.62,33.47,33.5,321259.0,29.8161,29.8161,29.6831,29.7097,321259.0
2015-12-01 10:20:00,33.5,33.53,33.46,33.5,192763.0,29.7097,29.7363,29.6742,29.7097,192763.0
2015-12-01 10:25:00,33.5,33.59,33.5,33.59,103962.0,29.7097,29.7895,29.7097,29.7895,103962.0
2015-12-01 10:30:00,33.59,33.6,33.54,33.56,125181.0,29.7895,29.7984,29.7452,29.7629,125181.0
2015-12-01 10:35:00,33.55,33.65,33.54,33.64,102206.0,29.754,29.8427,29.7452,29.8338,102206.0
2015-12-01 10:40:00,33.64,33.7,33.62,33.69,74416.0,29.8338,29.8871,29.8161,29.8782,74416.0
2015-12-01 10:45:00,33.68,33.74,33.64,33.72,114847.0,29.8693,29.9225,29.8338,29.9048,114847.0
2015-12-01 10:50:00,33.72,33.74,33.7,33.7,85134.0,29.9048,29.9225,29.8871,29.8871,85134.0
2015-12-01 10:55:00,33.7,33.71,33.67,33.67,44820.0,29.8871,29.8959,29.8605,29.8605,44820.0
2015-12-01 11:00:00,33.68,33.74,33.67,33.73,42318.0,29.8693,29.9225,29.8605,29.9137,42318.0
2015-12-01 11:05:00,33.73,33.73,33.65,33.66,72597.0,29.9137,29.9137,29.8427,29.8516,72597.0
2015-12-01 11:10:00,33.67,33.7,33.64,33.65,66126.0,29.8605,29.8871,29.8338,29.8427,66126.0
2015-12-01 11:15:00,33.66,33.69,33.62,33.67,64832.0,29.8516,29.8782,29.8161,29.8605,64832.0
2015-12-01 11:20:00,33.67,33.74,33.67,33.72,66808.0,29.8605,29.9225,29.8605,29.9048,66808.0
2015-12-01 11:25:00,33.71,33.74,33.66,33.7,37808.0,29.8959,29.9225,29.8516,29.8871,37808.0
2015-12-01 11:30:00,33.7,33.76,33.67,33.68,35103.0,29.8871,29.9403,29.8605,29.8693,35103.0
2015-12-01 11:35:00,33.67,33.69,33.64,33.64,39598.0,29.8605,29.8782,29.8338,29.8338,39598.0
2015-12-01 11:40:00,33.63,33.68,33.62,33.66,23688.0,29.825,29.8693,29.8161,29.8516,23688.0
2015-12-01 11:45:00,33.66,33.74,33.66,33.73,25042.0,29.8516,29.9225,29.8516,29.9137,25042.0
2015-12-01 11:50:00,33.72,33.73,33.69,33.71,32734.0,29.9048,29.9137,29.8782,29.8959,32734.0
2015-12-01 11:55:00,33.7,33.72,33.67,33.72,24369.0,29.8871,29.9048,29.8605,29.9048,24369.0
2015-12-01 12:00:00,33.71,33.74,33.68,33.68,41583.0,29.8959,29.9225,29.8693,29.8693,41583.0
2015-12-01 12:05:00,33.68,33.7,33.65,33.66,38599.0,29.8693,29.8871,29.8427,29.8516,38599.0
2015-12-01 12:10:00,33.67,33.69,33.66,33.69,29225.0,29.8605,29.8782,29.8516,29.8782,29225.0
2015-12-01 12:15:00,33.69,33.72,33.67,33.7,39162.0,29.8782,29.9048,29.8605,29.8871,39162.0
2015-12-01 12:20:00,33.7,33.75,33.68,33.73,56614.0,29.8871,29.9314,29.8693,29.9137,56614.0
2015-12-01 12:25:00,33.73,33.74,33.66,33.67,51397.0,29.9137,29.9225,29.8516,29.8605,51397.0
2015-12-01 12:30:00,33.68,33.7,33.66,33.69,36759.0,29.8693,29.8871,29.8516,29.8782,36759.0
2015-12-01 12:35:00,33.69,33.71,33.67,33.7,24362.0,29.8782,29.8959,29.8605,29.8871,24362.0
2015-12-01 12:40:00,33.71,33.76,33.69,33.74,79533.0,29.8959,29.9403,29.8782,29.9225,79533.0
2015-12-01 12:45:00,33.74,33.77,33.72,33.74,190414.0,29.9225,29.9491,29.9048,29.9225,190414.0
2015-12-01 12:50:00,33.73,33.76,33.72,33.75,90712.0,29.9137,29.9403,29.9048,29.9314,90712.0
2015-12-01 12:55:00,33.75,33.75,33.72,33.74,68263.0,29.9314,29.9314,29.9048,29.9225,68263.0
2015-12-01 13:00:00,33.74,33.75,33.71,33.73,34165.0,29.9225,29.9314,29.8959,29.9137,34165.0
2015-12-01 13:05:00,33.72,33.75,33.72,33.75,21245.0,29.9048,29.9314,29.9048,29.9314,21245.0
2015-12-01 13:10:00,33.75,33.76,33.73,33.75,24216.0,29.9314,29.9403,29.9137,29.9314,24216.0
2015-12-01 13:15:00,33.74,33.75,33.72,33.74,30291.0,29.9225,29.9314,29.9048,29.9225,30291.0
2015-12-01 13:20:00,33.74,33.78,33.74,33.77,18751.0,29.9225,29.958,29.9225,29.9491,18751.0
2015-12-01 13:25:00,33.76,33.76,33.71,33.72,21763.0,29.9403,29.9403,29.8959,29.9048,21763.0
2015-12-01 13:30:00,33.72,33.74,33.7,33.71,41552.0,29.9048,29.9225,29.8871,29.8959,41552.0
2015-12-01 13:35:00,33.72,33.78,33.71,33.76,27254.0,29.9048,29.958,29.8959,29.9403,27254.0
2015-12-01 13:40:00,33.76,33.78,33.74,33.75,21740.0,29.9403,29.958,29.9225,29.9314,21740.0
2015-12-01 13:45:00,33.76,33.78,33.72,33.77,29995.0,29.9403,29.958,29.9048,29.9491,29995.0
2015-12-01 13:50:00,33.78,33.79,33.76,33.79,24658.0,29.958,29.9669,29.9403,29.9669,24658.0
2015-12-01 13:55:00,33.77,33.8,33.77,33.8,25142.0,29.9491,29.9757,29.9491,29.9757,25142.0
2015-12-01 14:00:00,33.8,33.86,33.78,33.85,88063.0,29.9757,30.029,29.958,30.0201,88063.0
2015-12-01 14:05:00,33.84,33.88,33.82,33.87,86796.0,30.0112,30.0467,29.9935,30.0378,86796.0
2015-12-01 14:10:00,33.86,33.89,33.83,33.84,28587.0,30.029,30.0556,30.0023,30.0112,28587.0
2015-12-01 14:15:00,33.85,33.89,33.84,33.87,36584.0,30.0201,30.0556,30.0112,30.0378,36584.0
2015-12-01 14:20:00,33.88,33.91,33.87,33.88,44974.0,30.0467,30.0733,30.0378,30.0467,44974.0
2015-12-01 14:25:00,33.88,33.93,33.88,33.92,42712.0,30.0467,30.091,30.0467,30.0822,42712.0
2015-12-01 14:30:00,33.92,33.92,33.88,33.9,29964.0,30.0822,30.0822,30.0467,30.0644,29964.0
2015-12-01 14:35:00,33.9,33.9,33.88,33.89,27665.0,30.0644,30.0644,30.0467,30.0556,27665.0
2015-12-01 14:40:00,33.9,33.91,33.88,33.9,50675.0,30.0644,30.0733,30.0467,30.0644,50675.0
2015-12-01 14:45:00,33.91,33.92,33.89,33.9,62739.0,30.0733,30.0822,30.0556,30.0644,62739.0
2015-12-01 14:50:00,33.9,33.9,33.87,33.9,32531.0,30.0644,30.0644,30.0378,30.0644,32531.0
2015-12-01 14:55:00,33.9,33.91,33.86,33.88,26457.0,30.0644,30.0733,30.029,30.0467,26457.0
2015-12-01 15:00:00,33.88,33.91,33.87,33.88,44861.0,30.0467,30.0733,30.0378,30.0467,44861.0
2015-12-01 15:05:00,33.87,33.91,33.85,33.9,38810.0,30.0378,30.0733,30.0201,30.0644,38810.0
2015-12-01 15:10:00,33.9,33.91,33.88,33.9,44564.0,30.0644,30.0733,30.0467,30.0644,44564.0
2015-12-01 15:15:00,33.9,33.91,33.88,33.9,65629.0,30.0644,30.0733,30.0467,30.0644,65629.0
2015-12-01 15:20:00,33.9,33.9,33.86,33.88,109879.0,30.0644,30.0644,30.029,30.0467,109879.0
2015-12-01 15:25:00,33.88,33.91,33.86,33.91,87472.0,30.0467,30.0733,30.029,30.0733,87472.0
2015-12-01 15:30:00,33.91,33.95,33.87,33.94,94651.0,30.0733,30.1088,30.0378,30.0999,94651.0
2015-12-01 15:35:00,33.92,33.93,33.89,33.9,48474.0,30.0822,30.091,30.0556,30.0644,48474.0
2015-12-01 15:40:00,33.91,33.96,33.9,33.96,68514.0,30.0733,30.1176,30.0644,30.1176,68514.0
2015-12-01 15:45:00,33.95,33.97,33.95,33.96,98663.0,30.1088,30.1265,30.1088,30.1176,98663.0
2015-12-01 15:50:00,33.96,33.98,33.96,33.98,80218.0,30.1176,30.1354,30.1176,30.1354,80218.0
2015-12-01 15:55:00,33.98,34.06,33.97,34.02,481773.0,30.1354,30.2063,30.1265,30.1709,481773.0
2015-12-02 09:30:00,34.13,34.17,34.01,34.12,194364.0,30.2684,30.3039,30.162,30.2595,194364.0
2015-12-02 09:35:00,34.13,34.22,34.07,34.14,185104.0,30.2684,30.3482,30.2152,30.2773,185104.0
2015-12-02 09:40:00,34.14,34.21,34.08,34.15,185620.0,30.2773,30.3394,30.2241,30.2861,185620.0
2015-12-02 09:45:00,34.16,34.22,34.12,34.13,149168.0,30.295,30.3482,30.2595,30.2684,149168.0
2015-12-02 09:50:00,34.14,34.16,34.11,34.14,93188.0,30.2773,30.295,30.2507,30.2773,93188.0
2015-12-02 09:55:00,34.15,34.16,34.06,34.07,167523.0,30.2861,30.295,30.2063,30.2152,167523.0
2015-12-02 10:00:00,34.07,34.07,34.02,34.06,157587.0,30.2152,30.2152,30.1709,30.2063,157587.0
2015-12-02 10:05:00,34.06,34.1,34.04,34.04,103159.0,30.2063,30.2418,30.1886,30.1886,103159.0
2015-12-02 10:10:00,34.03,34.04,33.99,34.02,79370.0,30.1797,30.1886,30.1442,30.1709,79370.0
2015-12-02 10:15:00,34.02,34.06,33.99,34.02,117775.0,30.1709,30.2063,30.1442,30.1709,117775.0
2015-12-02 10:20:00,34.03,34.06,34.01,34.05,46629.0,30.1797,30.2063,30.162,30.1975,46629.0
2015-12-02 10:25:00,34.05,34.06,33.99,34.02,37193.0,30.1975,30.2063,30.1442,30.1709,37193.0
2015-12-02 10:30:00,34.01,34.05,33.97,34.0,38516.0,30.162,30.1975,30.1265,30.1531,38516.0
2015-12-02 10:35:00,34.0,34.03,33.99,34.02,26154.0,30.1531,30.1797,30.1442,30.1709,26154.0
2015-12-02 10:40:00,34.02,34.02,33.97,34.0,43371.0,30.1709,30.1709,30.1265,30.1531,43371.0
2015-12-02 10:45:00,33.99,33.99,33.93,33.94,67228.0,30.1442,30.1442,30.091,30.0999,67228.0
2015-12-02 10:50:00,33.94,33.97,33.9,33.91,93034.0,30.0999,30.1265,30.0644,30.0733,93034.0
2015-12-02 10:55:00,33.91,33.94,33.86,33.89,46082.0,30.0733,30.0999,30.029,30.0556,46082.0
2015-12-02 11:00:00,33.89,33.91,33.84,33.89,75264.0,30.0556,30.0733,30.0112,30.0556,75264.0
2015-12-02 11:05:00,33.89,33.96,33.89,33.94,58098.0,30.0556,30.1176,30.0556,30.0999,58098.0
2015-12-02 11:10:00,33.94,33.97,33.93,33.95,22621.0,30.0999,30.1265,30.091,30.1088,22621.0
2015-12-02 11:15:00,33.96,33.96,33.91,33.95,53881.0,30.1176,30.1176,30.0733,30.1088,53881.0
2015-12-02 11:20:00,33.96,33.99,33.95,33.97,82676.0,30.1176,30.1442,30.1088,30.1265,82676.0
2015-12-02 11:25:00,33.97,33.99,33.93,33.95,38086.0,30.1265,30.1442,30.091,30.1088,38086.0
2015-12-02 11:30:00,33.94,33.95,33.91,33.93,28066.0,30.0999,30.1088,30.0733,30.091,28066.0
2015-12-02 11:35:00,33.93,33.95,33.9,33.91,35729.0,30.091,30.1088,30.0644,30.0733,35729.0
2015-12-02 11:40:00,33.91,33.94,33.88,33.89,36290.0,30.0733,30.0999,30.0467,30.0556,36290.0
2015-12-02 11:45:00,33.89,33.89,33.83,33.83,31393.0,30.0556,30.0556,30.0023,30.0023,31393.0
2015-12-02 11:50:00,33.83,33.85,33.8,33.81,61457.0,30.0023,30.0201,29.9757,29.9846,61457.0
2015-12-02 11:55:00,33.8,33.81,33.79,33.8,52147.0,29.9757,29.9846,29.9669,29.9757,52147.0
2015-12-02 12:00:00,33.79,33.82,33.78,33.82,169951.0,29.9669,29.9935,29.958,29.9935,169951.0
2015-12-02 12:05:00,33.82,33.84,33.81,33.84,45967.0,29.9935,30.0112,29.9846,30.0112,45967.0
2015-12-02 12:10:00,33.84,33.84,33.81,33.83,65200.0,30.0112,30.0112,29.9846,30.0023,65200.0
2015-12-02 12:15:00,33.83,33.85,33.82,33.83,72919.0,30.0023,30.0201,29.9935,30.0023,72919.0
2015-12-02 12:20:00,33.83,33.84,33.81,33.82,37510.0,30.0023,30.0112,29.9846,29.9935,37510.0
2015-12-02 12:25:00,33.82,33.97,33.81,33.95,146198.0,29.9935,30.1265,29.9846,30.1088,146198.0
2015-12-02 12:30:00,33.95,34.02,33.95,33.99,150944.0,30.1088,30.1709,30.1088,30.1442,150944.0
2015-12-02 12:35:00,33.99,34.01,33.95,33.98,43688.0,30.1442,30.162,30.1088,30.1354,43688.0
2015-12-02 12:40:00,33.98,34.01,33.97,34.01,44106.0,30.1354,30.162,30.1265,30.162,44106.0
2015-12-02 12:45:00,33.99,34.0,33.93,33.95,48200.0,30.1442,30.1531,30.091,30.1088,48200.0
2015-12-02 12:50:00,33.95,33.97,33.9,33.93,59140.0,30.1088,30.1265,30.0644,30.091,59140.0
2015-12-02 12:55:00,33.93,33.95,33.92,33.94,34053.0,30.091,30.1088,30.0822,30.0999,34053.0
2015-12-02 13:00:00,33.93,33.93,33.88,33.9,39147.0,30.091,30.091,30.0467,30.0644,39147.0
2015-12-02 13:05:00,33.89,33.91,33.88,33.89,79485.0,30.0556,30.0733,30.0467,30.0556,79485.0
2015-12-02 13:10:00,33.89,33.95,33.89,33.92,73220.0,30.0556,30.1088,30.0556,30.0822,73220.0
2015-12-02 13:15:00,33.93,33.94,33.9,33.91,85578.0,30.091,30.0999,30.0644,30.0733,85578.0
2015-12-02 13:20:00,33.9,33.9,33.87,33.9,74848.0,30.0644,30.0644,30.0378,30.0644,74848.0
2015-12-02 13:25:00,33.9,33.95,33.89,33.93,44676.0,30.0644,30.1088,30.0556,30.091,44676.0
2015-12-02 13:30:00,33.93,33.94,33.9,33.91,26043.0,30.091,30.0999,30.0644,30.0733,26043.0
2015-12-02 13:35:00,33.91,33.92,33.9,33.9,29564.0,30.0733,30.0822,30.0644,30.0644,29564.0
2015-12-02 13:40:00,33.9,33.91,33.88,33.89,19234.0,30.0644,30.0733,30.0467,30.0556,19234.0
2015-12-02 13:45:00,33.88,33.88,33.84,33.84,28033.0,30.0467,30.0467,30.0112,30.0112,28033.0
2015-12-02 13:50:00,33.84,33.87,33.81,33.84,41406.0,30.0112,30.0378,29.9846,30.0112,41406.0
2015-12-02 13:55:00,33.84,33.85,33.82,33.84,21060.0,30.0112,30.0201,29.9935,30.0112,21060.0
2015-12-02 14:00:00,33.84,33.84,33.77,33.77,49999.0,30.0112,30.0112,29.9491,29.9491,49999.0
2015-12-02 14:05:00,33.77,33.8,33.76,33.77,41352.0,29.9491,29.9757,29.9403,29.9491,41352.0
2015-12-02 14:10:00,33.77,33.77,33.69,33.72,106559.0,29.9491,29.9491,29.8782,29.9048,106559.0
2015-12-02 14:15:00,33.72,33.72,33.65,33.68,39553.0,29.9048,29.9048,29.8427,29.8693,39553.0
2015-12-02 14:20:00,33.68,33.71,33.66,33.68,45009.0,29.8693,29.8959,29.8516,29.8693,45009.0
2015-12-02 14:25:00,33.67,33.69,33.64,33.67,45670.0,29.8605,29.8782,29.8338,29.8605,45670.0
2015-12-02 14:30:00,33.66,33.66,33.61,33.65,57632.0,29.8516,29.8516,29.8072,29.8427,57632.0
2015-12-02 14:35:00,33.65,33.66,33.62,33.63,23952.0,29.8427,29.8516,29.8161,29.825,23952.0
2015-12-02 14:40:00,33.63,33.64,33.6,33.61,54222.0,29.825,29.8338,29.7984,29.8072,54222.0
2015-12-02 14:45:00,33.6,33.61,33.53,33.58,98950.0,29.7984,29.8072,29.7363,29.7806,98950.0
2015-12-02 14:50:00,33.57,33.6,33.56,33.58,36033.0,29.7718,29.7984,29.7629,29.7806,36033.0
2015-12-02 14:55:00,33.58,33.59,33.48,33.49,185529.0,29.7806,29.7895,29.6919,29.7008,185529.0
2015-12-02 15:00:00,33.49,33.57,33.48,33.57,119736.0,29.7008,29.7718,29.6919,29.7718,119736.0
2015-12-02 15:05:00,33.57,33.6,33.56,33.59,57161.0,29.7718,29.7984,29.7629,29.7895,57161.0
2015-12-02 15:10:00,33.59,33.62,33.58,33.59,68117.0,29.7895,29.8161,29.7806,29.7895,68117.0
2015-12-02 15:15:00,33.59,33.62,33.58,33.62,59020.0,29.7895,29.8161,29.7806,29.8161,59020.0
2015-12-02 15:20:00,33.61,33.65,33.61,33.65,51323.0,29.8072,29.8427,29.8072,29.8427,51323.0
2015-12-02 15:25:00,33.66,33.68,33.63,33.63,50261.0,29.8516,29.8693,29.825,29.825,50261.0
2015-12-02 15:30:00,33.64,33.64,33.58,33.61,84944.0,29.8338,29.8338,29.7806,29.8072,84944.0
2015-12-02 15:35:00,33.61,33.61,33.56,33.59,99309.0,29.8072,29.8072,29.7629,29.7895,99309.0
2015-12-02 15:40:00,33.6,33.62,33.58,33.59,109110.0,29.7984,29.8161,29.7806,29.7895,109110.0
2015-12-02 15:45:00,33.59,33.6,33.54,33.56,140171.0,29.7895,29.7984,29.7452,29.7629,140171.0
2015-12-02 15:50:00,33.55,33.6,33.55,33.6,166758.0,29.754,29.7984,29.754,29.7984,166758.0
2015-12-02 15:55:00,33.6,33.62,33.54,33.59,556771.0,29.7984,29.8161,29.7452,29.7895,556771.0
2015-12-03 09:30:00,33.79,33.83,33.66,33.79,136561.0,29.9669,30.0023,29.8516,29.9669,136561.0
2015-12-03 09:35:00,33.77,33.85,33.72,33.77,56609.0,29.9491,30.0201,29.9048,29.9491,56609.0
2015-12-03 09:40:00,33.77,33.77,33.62,33.76,108045.0,29.9491,29.9491,29.8161,29.9403,108045.0
2015-12-03 09:45:00,33.77,33.78,33.61,33.61,265736.0,29.9491,29.958,29.8072,29.8072,265736.0
2015-12-03 09:50:00,33.62,33.67,33.56,33.67,87697.0,29.8161,29.8605,29.7629,29.8605,87697.0
2015-12-03 09:55:00,33.66,33.7,33.63,33.65,77204.0,29.8516,29.8871,29.825,29.8427,77204.0
2015-12-03 10:00:00,33.65,33.65,33.52,33.54,96148.0,29.8427,29.8427,29.7274,29.7452,96148.0
2015-12-03 10:05:00,33.53,33.56,33.46,33.47,133850.0,29.7363,29.7629,29.6742,29.6831,133850.0
2015-12-03 10:10:00,33.47,33.56,33.43,33.55,102834.0,29.6831,29.7629,29.6476,29.754,102834.0
2015-12-03 10:15:00,33.55,33.65,33.51,33.51,57172.0,29.754,29.8427,29.7186,29.7186,57172.0
2015-12-03 10:20:00,33.51,33.53,33.44,33.52,82024.0,29.7186,29.7363,29.6565,29.7274,82024.0
2015-12-03 10:25:00,33.52,33.54,33.42,33.44,102765.0,29.7274,29.7452,29.6387,29.6565,102765.0
2015-12-03 10:30:00,33.43,33.53,33.39,33.52,92863.0,29.6476,29.7363,29.6121,29.7274,92863.0
2015-12-03 10:35:00,33.52,33.52,33.44,33.44,70987.0,29.7274,29.7274,29.6565,29.6565,70987.0
2015-12-03 10:40:00,33.44,33.48,33.41,33.46,86938.0,29.6565,29.6919,29.6299,29.6742,86938.0
2015-12-03 10:45:00,33.46,33.53,33.43,33.51,79856.0,29.6742,29.7363,29.6476,29.7186,79856.0
2015-12-03 10:50:00,33.51,33.53,33.48,33.51,58995.0,29.7186,29.7363,29.6919,29.7186,58995.0
2015-12-03 10:55:00,33.51,33.54,33.44,33.53,209395.0,29.7186,29.7452,29.6565,29.7363,209395.0
2015-12-03 11:00:00,33.53,33.65,33.51,33.6,97442.0,29.7363,29.8427,29.7186,29.7984,97442.0
2015-12-03 11:05:00,33.61,33.66,33.59,33.65,63137.0,29.8072,29.8516,29.7895,29.8427,63137.0
2015-12-03 11:10:00,33.64,33.69,33.63,33.69,72776.0,29.8338,29.8782,29.825,29.8782,72776.0
2015-12-03 11:15:00,33.7,33.72,33.66,33.69,46420.0,29.8871,29.9048,29.8516,29.8782,46420.0
2015-12-03 11:20:00,33.7,33.75,33.66,33.67,56684.0,29.8871,29.9314,29.8516,29.8605,56684.0
2015-12-03 11:25:00,33.67,33.73,33.66,33.73,23450.0,29.8605,29.9137,29.8516,29.9137,23450.0
2015-12-03 11:30:00,33.73,33.75,33.66,33.67,36438.0,29.9137,29.9314,29.8516,29.8605,36438.0
2015-12-03 11:35:00,33.67,33.7,33.63,33.68,84727.0,29.8605,29.8871,29.825,29.8693,84727.0
2015-12-03 11:40:00,33.68,33.7,33.63,33.64,42619.0,29.8693,29.8871,29.825,29.8338,42619.0
2015-12-03 11:45:00,33.63,33.65,33.56,33.58,66035.0,29.825,29.8427,29.7629,29.7806,66035.0
2015-12-03 11:50:00,33.59,33.63,33.58,33.62,29950.0,29.7895,29.825,29.7806,29.8161,29950.0
2015-12-03 11:55:00,33.61,33.65,33.6,33.6,138415.0,29.8072,29.8427,29.7984,29.7984,138415.0
2015-12-03 12:00:00,33.61,33.63,33.56,33.56,67110.0,29.8072,29.825,29.7629,29.7629,67110.0
2015-12-03 12:05:00,33.56,33.64,33.54,33.57,115516.0,29.7629,29.8338,29.7452,29.7718,115516.0
2015-12-03 12:10:00,33.57,33.59,33.49,33.51,58212.0,29.7718,29.7895,29.7008,29.7186,58212.0
2015-12-03 12:15:00,33.51,33.53,33.48,33.49,34136.0,29.7186,29.7363,29.6919,29.7008,34136.0
2015-12-03 12:20:00,33.5,33.51,33.38,33.38,119497.0,29.7097,29.7186,29.6033,29.6033,119497.0
2015-12-03 12:25:00,33.39,33.42,33.35,33.37,91641.0,29.6121,29.6387,29.5767,29.5944,91641.0
2015-12-03 12:30:00,33.38,33.39,33.35,33.36,43943.0,29.6033,29.6121,29.5767,29.5855,43943.0
2015-12-03 12:35:00,33.36,33.4,33.35,33.39,31126.0,29.5855,29.621,29.5767,29.6121,31126.0
2015-12-03 12:40:00,33.38,33.39,33.35,33.38,32927.0,29.6033,29.6121,29.5767,29.6033,32927.0
2015-12-03 12:45:00,33.37,33.41,33.35,33.37,55881.0,29.5944,29.6299,29.5767,29.5944,55881.0
2015-12-03 12:50:00,33.37,33.4,33.33,33.39,74238.0,29.5944,29.621,29.5589,29.6121,74238.0
2015-12-03 12:55:00,33.4,33.4,33.32,33.32,54678.0,29.621,29.621,29.5501,29.5501,54678.0
2015-12-03 13:00:00,33.32,33.33,33.29,33.31,49074.0,29.5501,29.5589,29.5234,29.5412,49074.0
2015-12-03 13:05:00,33.32,33.36,33.3,33.31,89945.0,29.5501,29.5855,29.5323,29.5412,89945.0
2015-12-03 13:10:00,33.31,33.33,33.29,33.29,56427.0,29.5412,29.5589,29.5234,29.5234,56427.0
2015-12-03 13:15:00,33.3,33.33,33.28,33.31,60484.0,29.5323,29.5589,29.5146,29.5412,60484.0
2015-12-03 13:20:00,33.31,33.37,33.29,33.36,118932.0,29.5412,29.5944,29.5234,29.5855,118932.0
2015-12-03 13:25:00,33.37,33.4,33.36,33.39,60281.0,29.5944,29.621,29.5855,29.6121,60281.0
2015-12-03 13:30:00,33.4,33.44,33.36,33.43,143981.0,29.621,29.6565,29.5855,29.6476,143981.0
2015-12-03 13:35:00,33.43,33.45,33.34,33.34,39805.0,29.6476,29.6653,29.5678,29.5678,39805.0
2015-12-03 13:40:00,33.34,33.39,33.32,33.34,107397.0,29.5678,29.6121,29.5501,29.5678,107397.0
2015-12-03 13:45:00,33.34,33.34,33.22,33.26,113091.0,29.5678,29.5678,29.4614,29.4968,113091.0
2015-12-03 13:50:00,33.27,33.28,33.2,33.22,60578.0,29.5057,29.5146,29.4436,29.4614,60578.0
2015-12-03 13:55:00,33.23,33.24,33.19,33.2,76778.0,29.4702,29.4791,29.4348,29.4436,76778.0
2015-12-03 14:00:00,33.21,33.21,33.14,33.16,69314.0,29.4525,29.4525,29.3904,29.4082,69314.0
2015-12-03 14:05:00,33.16,33.2,33.12,33.18,51239.0,29.4082,29.4436,29.3727,29.4259,51239.0
2015-12-03 14:10:00,33.18,33.24,33.18,33.23,73525.0,29.4259,29.4791,29.4259,29.4702,73525.0
2015-12-03 14:15:00,33.22,33.23,33.2,33.2,49851.0,29.4614,29.4702,29.4436,29.4436,49851.0
2015-12-03 14:20:00,33.2,33.22,33.1,33.12,69066.0,29.4436,29.4614,29.3549,29.3727,69066.0
2015-12-03 14:25:00,33.11,33.15,33.07,33.08,147698.0,29.3638,29.3993,29.3283,29.3372,147698.0
2015-12-03 14:30:00,33.08,33.09,33.03,33.05,123726.0,29.3372,29.3461,29.2929,29.3106,123726.0
2015-12-03 14:35:00,33.05,33.08,33.02,33.06,75018.0,29.3106,29.3372,29.284,29.3195,75018.0
2015-12-03 14:40:00,33.05,33.06,32.95,32.99,74011.0,29.3106,29.3195,29.2219,29.2574,74011.0
2015-12-03 14:45:00,32.99,33.01,32.95,33.0,98269.0,29.2574,29.2751,29.2219,29.2663,98269.0
2015-12-03 14:50:00,32.99,33.05,32.99,33.04,151419.0,29.2574,29.3106,29.2574,29.3017,151419.0
2015-12-03 14:55:00,33.04,33.08,33.03,33.07,113445.0,29.3017,29.3372,29.2929,29.3283,113445.0
2015-12-03 15:00:00,33.06,33.1,33.03,33.1,110569.0,29.3195,29.3549,29.2929,29.3549,110569.0
2015-12-03 15:05:00,33.1,33.1,33.02,33.03,117447.0,29.3549,29.3549,29.284,29.2929,117447.0
2015-12-03 15:10:00,33.02,33.04,32.98,32.99,75873.0,29.284,29.3017,29.2485,29.2574,75873.0
2015-12-03 15:15:00,32.99,33.02,32.97,33.0,101794.0,29.2574,29.284,29.2397,29.2663,101794.0
2015-12-03 15:20:00,33.01,33.11,32.99,33.11,135972.0,29.2751,29.3638,29.2574,29.3638,135972.0
2015-12-03 15:25:00,33.1,33.12,33.01,33.02,129062.0,29.3549,29.3727,29.2751,29.284,129062.0
2015-12-03 15:30:00,33.01,33.04,32.96,33.0,113392.0,29.2751,29.3017,29.2308,29.2663,113392.0
2015-12-03 15:35:00,32.99,33.08,32.98,33.08,118803.0,29.2574,29.3372,29.2485,29.3372,118803.0
2015-12-03 15:40:00,33.08,33.08,32.99,33.01,146167.0,29.3372,29.3372,29.2574,29.2751,146167.0
2015-12-03 15:45:00,33.01,33.06,32.98,33.05,174399.0,29.2751,29.3195,29.2485,29.3106,174399.0
2015-12-03 15:50:00,33.05,33.06,33.01,33.03,544388.0,29.3106,29.3195,29.2751,29.2929,544388.0
2015-12-03 15:55:00,33.04,33.04,32.96,32.98,786331.0,29.3017,29.3017,29.2308,29.2485,786331.0
2015-12-04 09:30:00,33.32,33.63,33.32,33.46,341134.0,29.5501,29.825,29.5501,29.6742,341134.0
2015-12-04 09:35:00,33.46,33.46,33.17,33.2,231146.0,29.6742,29.6742,29.417,29.4436,231146.0
2015-12-04 09:40:00,33.2,33.67,33.2,33.67,410348.0,29.4436,29.8605,29.4436,29.8605,410348.0
2015-12-04 09:45:00,33.68,33.8,33.64,33.74,199319.0,29.8693,29.9757,29.8338,29.9225,199319.0
2015-12-04 09:50:00,33.75,33.86,33.73,33.85,156541.0,29.9314,30.029,29.9137,30.0201,156541.0
2015-12-04 09:55:00,33.85,33.95,33.85,33.91,245309.0,30.0201,30.1088,30.0201,30.0733,245309.0
2015-12-04 10:00:00,33.91,33.92,33.82,33.84,230052.0,30.0733,30.0822,29.9935,30.0112,230052.0
2015-12-04 10:05:00,33.83,33.87,33.8,33.82,192108.0,30.0023,30.0378,29.9757,29.9935,192108.0
2015-12-04 10:10:00,33.81,33.95,33.81,33.93,115281.0,29.9846,30.1088,29.9846,30.091,115281.0
2015-12-04 10:15:00,33.92,33.93,33.81,33.9,147600.0,30.0822,30.091,29.9846,30.0644,147600.0
2015-12-04 10:20:00,33.9,34.06,33.9,34.06,174468.0,30.0644,30.2063,30.0644,30.2063,174468.0
2015-12-04 10:25:00,34.06,34.13,34.04,34.07,171389.0,30.2063,30.2684,30.1886,30.2152,171389.0
2015-12-04 10:30:00,34.07,34.08,33.97,34.04,186320.0,30.2152,30.2241,30.1265,30.1886,186320.0
2015-12-04 10:35:00,34.05,34.21,34.05,34.13,315583.0,30.1975,30.3394,30.1975,30.2684,315583.0
2015-12-04 10:40:00,34.13,34.15,33.98,33.99,337568.0,30.2684,30.2861,30.1354,30.1442,337568.0
2015-12-04 10:45:00,33.99,34.07,33.99,34.06,211468.0,30.1442,30.2152,30.1442,30.2063,211468.0
2015-12-04 10:50:00,34.06,34.07,34.03,34.07,134428.0,30.2063,30.2152,30.1797,30.2152,134428.0
2015-12-04 10:55:00,34.07,34.23,34.07,34.2,158206.0,30.2152,30.3571,30.2152,30.3305,158206.0
2015-12-04 11:00:00,34.2,34.21,34.15,34.17,431000.0,30.3305,30.3394,30.2861,30.3039,431000.0
2015-12-04 11:05:00,34.18,34.22,34.16,34.2,100173.0,30.3127,30.3482,30.295,30.3305,100173.0
2015-12-04 11:10:00,34.2,34.21,34.1,34.14,140267.0,30.3305,30.3394,30.2418,30.2773,140267.0
2015-12-04 11:15:00,34.13,34.2,34.13,34.18,43072.0,30.2684,30.3305,30.2684,30.3127,43072.0
2015-12-04 11:20:00,34.18,34.2,34.13,34.18,47363.0,30.3127,30.3305,30.2684,30.3127,47363.0
2015-12-04 11:25:00,34.18,34.19,34.11,34.11,34225.0,30.3127,30.3216,30.2507,30.2507,34225.0
2015-12-04 11:30:00,34.11,34.14,34.07,34.11,84548.0,30.2507,30.2773,30.2152,30.2507,84548.0
2015-12-04 11:35:00,34.12,34.15,34.1,34.12,53878.0,30.2595,30.2861,30.2418,30.2595,53878.0
2015-12-04 11:40:00,34.11,34.11,34.02,34.05,38800.0,30.2507,30.2507,30.1709,30.1975,38800.0
2015-12-04 11:45:00,34.05,34.09,34.0,34.02,84940.0,30.1975,30.2329,30.1531,30.1709,84940.0
2015-12-04 11:50:00,34.03,34.08,34.0,34.0,83167.0,30.1797,30.2241,30.1531,30.1531,83167.0
2015-12-04 11:55:00,34.0,34.06,33.98,34.05,125562.0,30.1531,30.2063,30.1354,30.1975,125562.0
2015-12-04 12:00:00,34.05,34.1,34.04,34.06,88259.0,30.1975,30.2418,30.1886,30.2063,88259.0
2015-12-04 12:05:00,34.07,34.09,34.05,34.06,76264.0,30.2152,30.2329,30.1975,30.2063,76264.0
2015-12-04 12:10:00,34.06,34.16,34.06,34.16,91575.0,30.2063,30.295,30.2063,30.295,91575.0
2015-12-04 12:15:00,34.16,34.17,34.14,34.15,68955.0,30.295,30.3039,30.2773,30.2861,68955.0
2015-12-04 12:20:00,34.14,34.17,34.13,34.14,48130.0,30.2773,30.3039,30.2684,30.2773,48130.0
2015-12-04 12:25:00,34.14,34.15,34.07,34.11,50993.0,30.2773,30.2861,30.2152,30.2507,50993.0
2015-12-04 12:30:00,34.1,34.17,34.1,34.16,76985.0,30.2418,30.3039,30.2418,30.295,76985.0
2015-12-04 12:35:00,34.16,34.22,34.15,34.2,137258.0,30.295,30.3482,30.2861,30.3305,137258.0
2015-12-04 12:40:00,34.2,34.22,34.17,34.2,203913.0,30.3305,30.3482,30.3039,30.3305,203913.0
2015-12-04 12:45:00,34.21,34.21,34.17,34.19,104915.0,30.3394,30.3394,30.3039,30.3216,104915.0
2015-12-04 12:50:00,34.2,34.21,34.17,34.2,120851.0,30.3305,30.3394,30.3039,30.3305,120851.0
2015-12-04 12:55:00,34.19,34.3,34.19,34.29,119216.0,30.3216,30.4192,30.3216,30.4103,119216.0
2015-12-04 13:00:00,34.29,34.32,34.28,34.3,86319.0,30.4103,30.4369,30.4014,30.4192,86319.0
2015-12-04 13:05:00,34.31,34.35,34.3,34.35,76118.0,30.428,30.4635,30.4192,30.4635,76118.0
2015-12-04 13:10:00,34.34,34.39,34.3,34.35,82091.0,30.4546,30.499,30.4192,30.4635,82091.0
2015-12-04 13:15:00,34.34,34.36,34.3,34.32,66980.0,30.4546,30.4724,30.4192,30.4369,66980.0
2015-12-04 13:20:00,34.32,34.36,34.29,34.31,101289.0,30.4369,30.4724,30.4103,30.428,101289.0
2015-12-04 13:25:00,34.3,34.35,34.29,34.33,75215.0,30.4192,30.4635,30.4103,30.4458,75215.0
2015-12-04 13:30:00,34.34,34.35,34.27,34.27,76515.0,30.4546,30.4635,30.3926,30.3926,76515.0
2015-12-04 13:35:00,34.27,34.27,34.23,34.24,58408.0,30.3926,30.3926,30.3571,30.366,58408.0
2015-12-04 13:40:00,34.24,34.26,34.19,34.23,94884.0,30.366,30.3837,30.3216,30.3571,94884.0
2015-12-04 13:45:00,34.23,34.26,34.2,34.22,82923.0,30.3571,30.3837,30.3305,30.3482,82923.0
2015-12-04 13:50:00,34.22,34.29,34.22,34.28,57512.0,30.3482,30.4103,30.3482,30.4014,57512.0
2015-12-04 13:55:00,34.29,34.29,34.26,34.27,65989.0,30.4103,30.4103,30.3837,30.3926,65989.0
2015-12-04 14:00:00,34.28,34.29,34.25,34.27,94571.0,30.4014,30.4103,30.3748,30.3926,94571.0
2015-12-04 14:05:00,34.28,34.29,34.25,34.26,85923.0,30.4014,30.4103,30.3748,30.3837,85923.0
2015-12-04 14:10:00,34.26,34.26,34.21,34.23,47006.0,30.3837,30.3837,30.3394,30.3571,47006.0
2015-12-04 14:15:00,34.23,34.23,34.16,34.16,84325.0,30.3571,30.3571,30.295,30.295,84325.0
2015-12-04 14:20:00,34.15,34.2,34.15,34.19,81228.0,30.2861,30.3305,30.2861,30.3216,81228.0
2015-12-04 14:25:00,34.19,34.25,34.18,34.24,85204.0,30.3216,30.3748,30.3127,30.366,85204.0
2015-12-04 14:30:00,34.25,34.28,34.24,34.25,91991.0,30.3748,30.4014,30.366,30.3748,91991.0
2015-12-04 14:35:00,34.25,34.3,34.24,34.27,64226.0,30.3748,30.4192,30.366,30.3926,64226.0
2015-12-04 14:40:00,34.27,34.37,34.26,34.37,56941.0,30.3926,30.4813,30.3837,30.4813,56941.0
2015-12-04 14:45:00,34.37,34.45,34.36,34.44,163975.0,30.4813,30.5522,30.4724,30.5433,163975.0
2015-12-04 14:50:00,34.44,34.45,34.43,34.44,90548.0,30.5433,30.5522,30.5345,30.5433,90548.0
2015-12-04 14:55:00,34.44,34.46,34.42,34.45,102637.0,30.5433,30.5611,30.5256,30.5522,102637.0
2015-12-04 15:00:00,34.45,34.45,34.39,34.43,149575.0,30.5522,30.5522,30.499,30.5345,149575.0
2015-12-04 15:05:00,34.43,34.47,34.42,34.43,312281.0,30.5345,30.5699,30.5256,30.5345,312281.0
2015-12-04 15:10:00,34.43,34.45,34.38,34.43,295776.0,30.5345,30.5522,30.4901,30.5345,295776.0
2015-12-04 15:15:00,34.44,34.45,34.41,34.43,194079.0,30.5433,30.5522,30.5167,30.5345,194079.0
2015-12-04 15:20:00,34.42,34.44,34.37,34.38,148846.0,30.5256,30.5433,30.4813,30.4901,148846.0
2015-12-04 15:25:00,34.38,34.46,34.36,34.45,204566.0,30.4901,30.5611,30.4724,30.5522,204566.0
2015-12-04 15:30:00,34.45,34.46,34.37,34.4,210461.0,30.5522,30.5611,30.4813,30.5079,210461.0
2015-12-04 15:35:00,34.39,34.42,34.38,34.41,163174.0,30.499,30.5256,30.4901,30.5167,163174.0
2015-12-04 15:40:00,34.41,34.48,34.4,34.45,296520.0,30.5167,30.5788,30.5079,30.5522,296520.0
2015-12-04 15:45:00,34.45,34.47,34.41,34.44,201374.0,30.5522,30.5699,30.5167,30.5433,201374.0
2015-12-04 15:50:00,34.44,34.5,34.44,34.5,306587.0,30.5433,30.5965,30.5433,30.5965,306587.0
2015-12-04 15:55:00,34.5,34.52,34.48,34.51,883322.0,30.5965,30.6143,30.5788,30.6054,883322.0
2015-12-07 09:30:00,34.39,34.44,34.25,34.33,100092.0,30.499,30.5433,30.3748,30.4458,100092.0
2015-12-07 09:35:00,34.33,34.39,34.23,34.36,116020.0,30.4458,30.499,30.3571,30.4724,116020.0
2015-12-07 09:40:00,34.35,34.48,34.34,34.41,112429.0,30.4635,30.5788,30.4546,30.5167,112429.0
2015-12-07 09:45:00,34.43,34.47,34.37,34.37,109932.0,30.5345,30.5699,30.4813,30.4813,109932.0
2015-12-07 09:50:00,34.36,34.38,34.31,34.37,79715.0,30.4724,30.4901,30.428,30.4813,79715.0
2015-12-07 09:55:00,34.37,34.4,34.35,34.36,59663.0,30.4813,30.5079,30.4635,30.4724,59663.0
2015-12-07 10:00:00,34.36,34.37,34.25,34.31,69145.0,30.4724,30.4813,30.3748,30.428,69145.0
2015-12-07 10:05:00,34.32,34.34,34.27,34.33,52578.0,30.4369,30.4546,30.3926,30.4458,52578.0
2015-12-07 10:10:00,34.33,34.45,34.33,34.39,99924.0,30.4458,30.5522,30.4458,30.499,99924.0
2015-12-07 10:15:00,34.39,34.47,34.39,34.44,62329.0,30.499,30.5699,30.499,30.5433,62329.0
2015-12-07 10:20:00,34.43,34.44,34.37,34.43,179971.0,30.5345,30.5433,30.4813,30.5345,179971.0
2015-12-07 10:25:00,34.43,34.45,34.35,34.42,103762.0,30.5345,30.5522,30.4635,30.5256,103762.0
2015-12-07 10:30:00,34.42,34.43,34.31,34.34,239428.0,30.5256,30.5345,30.428,30.4546,239428.0
2015-12-07 10:35:00,34.32,34.41,34.3,34.41,95388.0,30.4369,30.5167,30.4192,30.5167,95388.0
2015-12-07 10:40:00,34.4,34.42,34.35,34.37,64671.0,30.5079,30.5256,30.4635,30.4813,64671.0
2015-12-07 10:45:00,34.36,34.37,34.27,34.3,79018.0,30.4724,30.4813,30.3926,30.4192,79018.0
2015-12-07 10:50:00,34.3,34.36,34.26,34.36,54782.0,30.4192,30.4724,30.3837,30.4724,54782.0
2015-12-07 10:55:00,34.36,34.37,34.25,34.27,97647.0,30.4724,30.4813,30.3748,30.3926,97647.0
2015-12-07 11:00:00,34.27,34.29,34.17,34.23,154575.0,30.3926,30.4103,30.3039,30.3571,154575.0
2015-12-07 11:05:00,34.23,34.24,34.15,34.23,101264.0,30.3571,30.366,30.2861,30.3571,101264.0
2015-12-07 11:10:00,34.22,34.25,34.15,34.16,91399.0,30.3482,30.3748,30.2861,30.295,91399.0
2015-12-07 11:15:00,34.16,34.18,34.08,34.12,113409.0,30.295,30.3127,30.2241,30.2595,113409.0
2015-12-07 11:20:00,34.13,34.16,34.09,34.14,80656.0,30.2684,30.295,30.2329,30.2773,80656.0
2015-12-07 11:25:00,34.12,34.13,34.03,34.07,78786.0,30.2595,30.2684,30.1797,30.2152,78786.0
2015-12-07 11:30:00,34.08,34.13,34.07,34.1,70002.0,30.2241,30.2684,30.2152,30.2418,70002.0
2015-12-07 11:35:00,34.09,34.11,34.03,34.09,64721.0,30.2329,30.2507,30.1797,30.2329,64721.0
2015-12-07 11:40:00,34.1,34.17,34.1,34.12,47136.0,30.2418,30.3039,30.2418,30.2595,47136.0
2015-12-07 11:45:00,34.12,34.12,34.06,34.11,48007.0,30.2595,30.2595,30.2063,30.2507,48007.0
2015-12-07 11:50:00,34.12,34.22,34.11,34.19,48749.0,30.2595,30.3482,30.2507,30.3216,48749.0
2015-12-07 11:55:00,34.2,34.25,34.17,34.23,63728.0,30.3305,30.3748,30.3039,30.3571,63728.0
2015-12-07 12:00:00,34.22,34.23,34.21,34.23,35954.0,30.3482,30.3571,30.3394,30.3571,35954.0
2015-12-07 12:05:00,34.23,34.23,34.15,34.16,31624.0,30.3571,30.3571,30.2861,30.295,31624.0
2015-12-07 12:10:00,34.16,34.21,34.15,34.19,23645.0,30.295,30.3394,30.2861,30.3216,23645.0
2015-12-07 12:15:00,34.2,34.24,34.19,34.22,28254.0,30.3305,30.366,30.3216,30.3482,28254.0
2015-12-07 12:20:00,34.22,34.23,34.16,34.18,29069.0,30.3482,30.3571,30.295,30.3127,29069.0
2015-12-07 12:25:00,34.17,34.19,34.15,34.16,23459.0,30.3039,30.3216,30.2861,30.295,23459.0
2015-12-07 12:30:00,34.17,34.18,34.09,34.12,48792.0,30.3039,30.3127,30.2329,30.2595,48792.0
2015-12-07 12:35:00,34.11,34.12,34.07,34.08,28537.0,30.2507,30.2595,30.2152,30.2241,28537.0
2015-12-07 12:40:00,34.08,34.08,34.02,34.02,31873.0,30.2241,30.2241,30.1709,30.1709,31873.0
2015-12-07 12:45:00,34.02,34.06,34.0,34.01,65157.0,30.1709,30.2063,30.1531,30.162,65157.0
2015-12-07 12:50:00,34.01,34.03,33.95,33.97,79214.0,30.162,30.1797,30.1088,30.1265,79214.0
2015-12-07 12:55:00,33.96,33.96,33.9,33.94,110442.0,30.1176,30.1176,30.0644,30.0999,110442.0
2015-12-07 13:00:00,33.95,33.98,33.93,33.94,83887.0,30.1088,30.1354,30.091,30.0999,83887.0
2015-12-07 13:05:00,33.93,34.11,33.91,34.09,75009.0,30.091,30.2507,30.0733,30.2329,75009.0
2015-12-07 13:10:00,34.09,34.12,33.91,33.93,64571.0,30.2329,30.2595,30.0733,30.091,64571.0
2015-12-07 13:15:00,33.93,34.04,33.93,34.03,64026.0,30.091,30.1886,30.091,30.1797,64026.0
2015-12-07 13:20:00,34.02,34.03,33.98,34.0,34283.0,30.1709,30.1797,30.1354,30.1531,34283.0
2015-12-07 13:25:00,34.0,34.06,33.98,34.05,39857.0,30.1531,30.2063,30.1354,30.1975,39857.0
2015-12-07 13:30:00,34.05,34.05,33.98,33.98,34234.0,30.1975,30.1975,30.1354,30.1354,34234.0
2015-12-07 13:35:00,33.99,34.02,33.96,33.97,35851.0,30.1442,30.1709,30.1176,30.1265,35851.0
2015-12-07 13:40:00,33.96,33.97,33.89,33.9,37807.0,30.1176,30.1265,30.0556,30.0644,37807.0
2015-12-07 13:45:00,33.9,33.94,33.87,33.91,49242.0,30.0644,30.0999,30.0378,30.0733,49242.0
2015-12-07 13:50:00,33.91,33.99,33.91,33.94,33117.0,30.0733,30.1442,30.0733,30.0999,33117.0
2015-12-07 13:55:00,33.93,34.04,33.91,34.04,27912.0,30.091,30.1886,30.0733,30.1886,27912.0
2015-12-07 14:00:00,34.04,34.06,33.98,34.05,59514.0,30.1886,30.2063,30.1354,30.1975,59514.0
2015-12-07 14:05:00,34.05,34.12,34.04,34.11,58612.0,30.1975,30.2595,30.1886,30.2507,58612.0
2015-12-07 14:10:00,34.09,34.1,34.03,34.05,27426.0,30.2329,30.2418,30.1797,30.1975,27426.0
2015-12-07 14:15:00,34.05,34.07,34.02,34.03,43761.0,30.1975,30.2152,30.1709,30.1797,43761.0
2015-12-07 14:20:00,34.04,34.06,34.0,34.01,54125.0,30.1886,30.2063,30.1531,30.162,54125.0
2015-12-07 14:25:00,33.99,34.06,33.98,34.06,25005.0,30.1442,30.2063,30.1354,30.2063,25005.0
2015-12-07 14:30:00,34.06,34.11,34.01,34.03,53663.0,30.2063,30.2507,30.162,30.1797,53663.0
2015-12-07 14:35:00,34.03,34.07,34.02,34.06,26039.0,30.1797,30.2152,30.1709,30.2063,26039.0
2015-12-07 14:40:00,34.06,34.06,34.0,34.01,51972.0,30.2063,30.2063,30.1531,30.162,51972.0
2015-12-07 14:45:00,34.02,34.04,34.0,34.03,31072.0,30.1709,30.1886,30.1531,30.1797,31072.0
2015-12-07 14:50:00,34.03,34.06,34.02,34.05,47626.0,30.1797,30.2063,30.1709,30.1975,47626.0
2015-12-07 14:55:00,34.04,34.04,33.98,34.0,25484.0,30.1886,30.1886,30.1354,30.1531,25484.0
2015-12-07 15:00:00,33.99,34.0,33.96,33.97,47732.0,30.1442,30.1531,30.1176,30.1265,47732.0
2015-12-07 15:05:00,33.97,34.03,33.95,34.01,49291.0,30.1265,30.1797,30.1088,30.162,49291.0
2015-12-07 15:10:00,34.01,34.01,33.96,33.98,67587.0,30.162,30.162,30.1176,30.1354,67587.0
2015-12-07 15:15:00,33.98,34.05,33.97,34.05,84198.0,30.1354,30.1975,30.1265,30.1975,84198.0
2015-12-07 15:20:00,34.05,34.06,34.02,34.04,44042.0,30.1975,30.2063,30.1709,30.1886,44042.0
2015-12-07 15:25:00,34.04,34.06,34.02,34.05,46731.0,30.1886,30.2063,30.1709,30.1975,46731.0
2015-12-07 15:30:00,34.05,34.08,34.03,34.03,66819.0,30.1975,30.2241,30.1797,30.1797,66819.0
2015-12-07 15:35:00,34.04,34.05,34.01,34.04,88110.0,30.1886,30.1975,30.162,30.1886,88110.0
2015-12-07 15:40:00,34.04,34.09,34.03,34.09,93321.0,30.1886,30.2329,30.1797,30.2329,93321.0
2015-12-07 15:45:00,34.08,34.16,34.06,34.16,163095.0,30.2241,30.295,30.2063,30.295,163095.0
2015-12-07 15:50:00,34.15,34.15,34.1,34.15,172807.0,30.2861,30.2861,30.2418,30.2861,172807.0
2015-12-07 15:55:00,34.15,34.15,34.06,34.09,343288.0,30.2861,30.2861,30.2063,30.2329,343288.0
2015-12-08 09:30:00,33.73,33.89,33.69,33.7,166063.0,29.9137,30.0556,29.8782,29.8871,166063.0
2015-12-08 09:35:00,33.68,33.71,33.6,33.64,79790.0,29.8693,29.8959,29.7984,29.8338,79790.0
2015-12-08 09:40:00,33.64,33.83,33.62,33.82,92042.0,29.8338,30.0023,29.8161,29.9935,92042.0
2015-12-08 09:45:00,33.83,33.93,33.79,33.89,98949.0,30.0023,30.091,29.9669,30.0556,98949.0
2015-12-08 09:50:00,33.88,33.89,33.75,33.88,64471.0,30.0467,30.0556,29.9314,30.0467,64471.0
2015-12-08 09:55:00,33.88,33.88,33.73,33.75,118135.0,30.0467,30.0467,29.9137,29.9314,118135.0
2015-12-08 10:00:00,33.75,33.82,33.73,33.81,114114.0,29.9314,29.9935,29.9137,29.9846,114114.0
2015-12-08 10:05:00,33.82,33.87,33.8,33.84,89158.0,29.9935,30.0378,29.9757,30.0112,89158.0
2015-12-08 10:10:00,33.83,33.88,33.8,33.86,41444.0,30.0023,30.0467,29.9757,30.029,41444.0
2015-12-08 10:15:00,33.86,33.89,33.74,33.76,60772.0,30.029,30.0556,29.9225,29.9403,60772.0
2015-12-08 10:20:00,33.75,33.75,33.65,33.68,102494.0,29.9314,29.9314,29.8427,29.8693,102494.0
2015-12-08 10:25:00,33.69,33.71,33.63,33.63,40229.0,29.8782,29.8959,29.825,29.825,40229.0
2015-12-08 10:30:00,33.63,33.76,33.61,33.75,61091.0,29.825,29.9403,29.8072,29.9314,61091.0
2015-12-08 10:35:00,33.75,33.81,33.74,33.78,45809.0,29.9314,29.9846,29.9225,29.958,45809.0
2015-12-08 10:40:00,33.79,33.9,33.78,33.85,52296.0,29.9669,30.0644,29.958,30.0201,52296.0
2015-12-08 10:45:00,33.86,33.88,33.79,33.86,52329.0,30.029,30.0467,29.9669,30.029,52329.0
2015-12-08 10:50:00,33.86,33.92,33.82,33.86,44373.0,30.029,30.0822,29.9935,30.029,44373.0
2015-12-08 10:55:00,33.87,33.88,33.81,33.87,112654.0,30.0378,30.0467,29.9846,30.0378,112654.0
2015-12-08 11:00:00,33.86,34.05,33.85,34.04,102672.0,30.029,30.1975,30.0201,30.1886,102672.0
2015-12-08 11:05:00,34.04,34.08,34.01,34.07,31495.0,30.1886,30.2241,30.162,30.2152,31495.0
2015-12-08 11:10:00,34.07,34.1,34.05,34.07,78121.0,30.2152,30.2418,30.1975,30.2152,78121.0
2015-12-08 11:15:00,34.07,34.1,34.05,34.08,97534.0,30.2152,30.2418,30.1975,30.2241,97534.0
2015-12-08 11:20:00,34.08,34.1,34.04,34.05,76419.0,30.2241,30.2418,30.1886,30.1975,76419.0
2015-12-08 11:25:00,34.05,34.07,34.02,34.02,163136.0,30.1975,30.2152,30.1709,30.1709,163136.0
2015-12-08 11:30:00,34.02,34.03,33.9,33.91,39166.0,30.1709,30.1797,30.0644,30.0733,39166.0
2015-12-08 11:35:00,33.9,33.92,33.86,33.89,31044.0,30.0644,30.0822,30.029,30.0556,31044.0
2015-12-08 11:40:00,33.88,33.95,33.87,33.95,28236.0,30.0467,30.1088,30.0378,30.1088,28236.0
2015-12-08 11:45:00,33.96,33.97,33.92,33.94,38789.0,30.1176,30.1265,30.0822,30.0999,38789.0
2015-12-08 11:50:00,33.94,33.95,33.87,33.94,33487.0,30.0999,30.1088,30.0378,30.0999,33487.0
2015-12-08 11:55:00,33.94,33.99,33.93,33.95,33363.0,30.0999,30.1442,30.091,30.1088,33363.0
2015-12-08 12:00:00,33.96,33.96,33.88,33.88,26151.0,30.1176,30.1176,30.0467,30.0467,26151.0
2015-12-08 12:05:00,33.87,33.92,33.85,33.9,22396.0,30.0378,30.0822,30.0201,30.0644,22396.0
2015-12-08 12:10:00,33.9,33.91,33.84,33.84,31542.0,30.0644,30.0733,30.0112,30.0112,31542.0
2015-12-08 12:15:00,33.83,33.84,33.77,33.79,35164.0,30.0023,30.0112,29.9491,29.9669,35164.0
2015-12-08 12:20:00,33.79,33.88,33.79,33.88,22154.0,29.9669,30.0467,29.9669,30.0467,22154.0
2015-12-08 12:25:00,33.88,33.9,33.86,33.89,44756.0,30.0467,30.0644,30.029,30.0556,44756.0
2015-12-08 12:30:00,33.89,33.9,33.82,33.9,32304.0,30.0556,30.0644,29.9935,30.0644,32304.0
2015-12-08 12:35:00,33.89,33.91,33.87,33.88,34518.0,30.0556,30.0733,30.0378,30.0467,34518.0
2015-12-08 12:40:00,33.88,33.9,33.85,33.88,29671.0,30.0467,30.0644,30.0201,30.0467,29671.0
2015-12-08 12:45:00,33.87,33.89,33.82,33.87,23513.0,30.0378,30.0556,29.9935,30.0378,23513.0
2015-12-08 12:50:00,33.87,33.9,33.85,33.88,35002.0,30.0378,30.0644,30.0201,30.0467,35002.0
2015-12-08 12:55:00,33.87,33.92,33.86,33.91,41730.0,30.0378,30.0822,30.029,30.0733,41730.0
2015-12-08 13:00:00,33.91,33.93,33.87,33.89,39887.0,30.0733,30.091,30.0378,30.0556,39887.0
2015-12-08 13:05:00,33.89,33.89,33.83,33.86,50571.0,30.0556,30.0556,30.0023,30.029,50571.0
2015-12-08 13:10:00,33.86,33.9,33.82,33.86,34935.0,30.029,30.0644,29.9935,30.029,34935.0
2015-12-08 13:15:00,33.85,33.87,33.8,33.81,22801.0,30.0201,30.0378,29.9757,29.9846,22801.0
2015-12-08 13:20:00,33.81,33.84,33.76,33.79,59629.0,29.9846,30.0112,29.9403,29.9669,59629.0
2015-12-08 13:25:00,33.79,33.82,33.76,33.77,107781.0,29.9669,29.9935,29.9403,29.9491,107781.0
2015-12-08 13:30:00,33.78,33.88,33.76,33.86,46342.0,29.958,30.0467,29.9403,30.029,46342.0
2015-12-08 13:35:00,33.86,33.9,33.85,33.85,20768.0,30.029,30.0644,30.0201,30.0201,20768.0
2015-12-08 13:40:00,33.84,33.86,33.82,33.83,32406.0,30.0112,30.029,29.9935,30.0023,32406.0
2015-12-08 13:45:00,33.83,33.89,33.82,33.84,35923.0,30.0023,30.0556,29.9935,30.0112,35923.0
2015-12-08 13:50:00,33.83,33.89,33.81,33.89,30350.0,30.0023,30.0556,29.9846,30.0556,30350.0
2015-12-08 13:55:00,33.9,33.91,33.85,33.88,54547.0,30.0644,30.0733,30.0201,30.0467,54547.0
2015-12-08 14:00:00,33.88,33.96,33.87,33.95,34424.0,30.0467,30.1176,30.0378,30.1088,34424.0
2015-12-08 14:05:00,33.95,33.98,33.92,33.98,39667.0,30.1088,30.1354,30.0822,30.1354,39667.0
2015-12-08 14:10:00,33.97,33.99,33.95,33.95,49571.0,30.1265,30.1442,30.1088,30.1088,49571.0
2015-12-08 14:15:00,33.96,33.99,33.94,33.97,49727.0,30.1176,30.1442,30.0999,30.1265,49727.0
2015-12-08 14:20:00,33.97,33.98,33.91,33.91,16522.0,30.1265,30.1354,30.0733,30.0733,16522.0
2015-12-08 14:25:00,33.91,33.92,33.88,33.91,45713.0,30.0733,30.0822,30.0467,30.0733,45713.0
2015-12-08 14:30:00,33.91,33.93,33.85,33.85,31570.0,30.0733,30.091,30.0201,30.0201,31570.0
2015-12-08 14:35:00,33.85,33.92,33.84,33.88,95329.0,30.0201,30.0822,30.0112,30.0467,95329.0
2015-12-08 14:40:00,33.88,33.89,33.82,33.86,32016.0,30.0467,30.0556,29.9935,30.029,32016.0
2015-12-08 14:45:00,33.86,33.94,33.86,33.88,106300.0,30.029,30.0999,30.029,30.0467,106300.0
2015-12-08 14:50:00,33.88,33.95,33.88,33.93,70826.0,30.0467,30.1088,30.0467,30.091,70826.0
2015-12-08 14:55:00,33.94,33.94,33.88,33.89,67787.0,30.0999,30.0999,30.0467,30.0556,67787.0
2015-12-08 15:00:00,33.89,33.9,33.83,33.86,82669.0,30.0556,30.0644,30.0023,30.029,82669.0
2015-12-08 15:05:00,33.86,33.92,33.84,33.91,35720.0,30.029,30.0822,30.0112,30.0733,35720.0
2015-12-08 15:10:00,33.91,33.93,33.84,33.85,77314.0,30.0733,30.091,30.0112,30.0201,77314.0
2015-12-08 15:15:00,33.85,33.87,33.82,33.82,40234.0,30.0201,30.0378,29.9935,29.9935,40234.0
2015-12-08 15:20:00,33.82,33.88,33.8,33.83,66147.0,29.9935,30.0467,29.9757,30.0023,66147.0
2015-12-08 15:25:00,33.83,33.84,33.79,33.82,52916.0,30.0023,30.0112,29.9669,29.9935,52916.0
2015-12-08 15:30:00,33.82,33.92,33.78,33.9,73060.0,29.9935,30.0822,29.958,30.0644,73060.0
2015-12-08 15:35:00,33.9,33.91,33.85,33.88,42547.0,30.0644,30.0733,30.0201,30.0467,42547.0
2015-12-08 15:40:00,33.88,33.89,33.83,33.89,90165.0,30.0467,30.0556,30.0023,30.0556,90165.0
2015-12-08 15:45:00,33.89,33.92,33.86,33.9,142462.0,30.0556,30.0822,30.029,30.0644,142462.0
2015-12-08 15:50:00,33.9,33.95,33.9,33.93,216817.0,30.0644,30.1088,30.0644,30.091,216817.0
2015-12-08 15:55:00,33.93,33.93,33.84,33.86,241600.0,30.091,30.091,30.0112,30.029,241600.0
2015-12-09 09:30:00,33.67,33.76,33.61,33.71,94150.0,29.8605,29.9403,29.8072,29.8959,94150.0
2015-12-09 09:35:00,33.72,33.94,33.69,33.93,109770.0,29.9048,30.0999,29.8782,30.091,109770.0
2015-12-09 09:40:00,33.91,34.05,33.9,33.94,60709.0,30.0733,30.1975,30.0644,30.0999,60709.0
2015-12-09 09:45:00,33.94,34.07,33.93,34.0,76781.0,30.0999,30.2152,30.091,30.1531,76781.0
2015-12-09 09:50:00,34.0,34.03,33.91,33.94,50553.0,30.1531,30.1797,30.0733,30.0999,50553.0
2015-12-09 09:55:00,33.93,34.03,33.92,33.95,46218.0,30.091,30.1797,30.0822,30.1088,46218.0
2015-12-09 10:00:00,33.94,33.98,33.9,33.95,42490.0,30.0999,30.1354,30.0644,30.1088,42490.0
2015-12-09 10:05:00,33.95,34.01,33.94,33.99,42959.0,30.1088,30.162,30.0999,30.1442,42959.0
2015-12-09 10:10:00,34.0,34.1,33.98,33.99,304145.0,30.1531,30.2418,30.1354,30.1442,304145.0
2015-12-09 10:15:00,33.98,34.01,33.92,33.96,143903.0,30.1354,30.162,30.0822,30.1176,143903.0
2015-12-09 10:20:00,33.96,33.99,33.94,33.95,42219.0,30.1176,30.1442,30.0999,30.1088,42219.0
2015-12-09 10:25:00,33.94,33.97,33.93,33.94,44184.0,30.0999,30.1265,30.091,30.0999,44184.0
2015-12-09 10:30:00,33.95,34.07,33.94,34.07,124233.0,30.1088,30.2152,30.0999,30.2152,124233.0
2015-12-09 10:35:00,34.08,34.1,33.99,34.01,45856.0,30.2241,30.2418,30.1442,30.162,45856.0
2015-12-09 10:40:00,34.01,34.06,34.01,34.02,42884.0,30.162,30.2063,30.162,30.1709,42884.0
2015-12-09 10:45:00,34.03,34.07,33.95,33.95,46440.0,30.1797,30.2152,30.1088,30.1088,46440.0
2015-12-09 10:50:00,33.94,33.97,33.89,33.9,33367.0,30.0999,30.1265,30.0556,30.0644,33367.0
2015-12-09 10:55:00,33.89,33.92,33.86,33.89,60383.0,30.0556,30.0822,30.029,30.0556,60383.0
2015-12-09 11:00:00,33.89,33.93,33.81,33.82,93385.0,30.0556,30.091,29.9846,29.9935,93385.0
2015-12-09 11:05:00,33.81,33.81,33.71,33.73,101967.0,29.9846,29.9846,29.8959,29.9137,101967.0
2015-12-09 11:10:00,33.73,33.79,33.73,33.76,44277.0,29.9137,29.9669,29.9137,29.9403,44277.0
2015-12-09 11:15:00,33.75,33.76,33.65,33.65,97460.0,29.9314,29.9403,29.8427,29.8427,97460.0
2015-12-09 11:20:00,33.65,33.71,33.65,33.69,42290.0,29.8427,29.8959,29.8427,29.8782,42290.0
2015-12-09 11:25:00,33.69,33.7,33.67,33.69,27349.0,29.8782,29.8871,29.8605,29.8782,27349.0
2015-12-09 11:30:00,33.69,33.72,33.62,33.63,42117.0,29.8782,29.9048,29.8161,29.825,42117.0
2015-12-09 11:35:00,33.63,33.66,33.61,33.65,54865.0,29.825,29.8516,29.8072,29.8427,54865.0
2015-12-09 11:40:00,33.65,33.67,33.53,33.54,119900.0,29.8427,29.8605,29.7363,29.7452,119900.0
2015-12-09 11:45:00,33.53,33.56,33.46,33.5,131836.0,29.7363,29.7629,29.6742,29.7097,131836.0
2015-12-09 11:50:00,33.5,33.55,33.5,33.52,58498.0,29.7097,29.754,29.7097,29.7274,58498.0
2015-12-09 11:55:00,33.52,33.53,33.44,33.48,61970.0,29.7274,29.7363,29.6565,29.6919,61970.0
2015-12-09 12:00:00,33.48,33.55,33.46,33.46,46597.0,29.6919,29.754,29.6742,29.6742,46597.0
2015-12-09 12:05:00,33.46,33.5,33.43,33.49,26800.0,29.6742,29.7097,29.6476,29.7008,26800.0
2015-12-09 12:10:00,33.48,33.49,33.36,33.41,78546.0,29.6919,29.7008,29.5855,29.6299,78546.0
2015-12-09 12:15:00,33.4,33.45,33.33,33.33,72102.0,29.621,29.6653,29.5589,29.5589,72102.0
2015-12-09 12:20:00,33.32,33.33,33.24,33.27,76705.0,29.5501,29.5589,29.4791,29.5057,76705.0
2015-12-09 12:25:00,33.28,33.29,33.17,33.2,99473.0,29.5146,29.5234,29.417,29.4436,99473.0
2015-12-09 12:30:00,33.2,33.22,33.13,33.18,115134.0,29.4436,29.4614,29.3816,29.4259,115134.0
2015-12-09 12:35:00,33.18,33.19,33.05,33.05,160676.0,29.4259,29.4348,29.3106,29.3106,160676.0
2015-12-09 12:40:00,33.06,33.09,33.01,33.05,154771.0,29.3195,29.3461,29.2751,29.3106,154771.0
2015-12-09 12:45:00,33.05,33.11,33.03,33.11,75641.0,29.3106,29.3638,29.2929,29.3638,75641.0
2015-12-09 12:50:00,33.1,33.13,33.06,33.06,51620.0,29.3549,29.3816,29.3195,29.3195,51620.0
2015-12-09 12:55:00,33.06,33.06,33.0,33.03,66406.0,29.3195,29.3195,29.2663,29.2929,66406.0
2015-12-09 13:00:00,33.03,33.13,33.0,33.08,90345.0,29.2929,29.3816,29.2663,29.3372,90345.0
2015-12-09 13:05:00,33.07,33.08,32.92,33.04,119359.0,29.3283,29.3372,29.1953,29.3017,119359.0
2015-12-09 13:10:00,33.04,33.06,33.0,33.05,95752.0,29.3017,29.3195,29.2663,29.3106,95752.0
2015-12-09 13:15:00,33.05,33.09,33.0,33.02,74377.0,29.3106,29.3461,29.2663,29.284,74377.0
2015-12-09 13:20:00,33.02,33.04,32.96,33.03,66954.0,29.284,29.3017,29.2308,29.2929,66954.0
2015-12-09 13:25:00,33.02,33.05,32.98,33.02,70617.0,29.284,29.3106,29.2485,29.284,70617.0
2015-12-09 13:30:00,33.03,33.03,32.94,33.01,70353.0,29.2929,29.2929,29.213,29.2751,70353.0
2015-12-09 13:35:00,33.01,33.05,32.99,33.04,71330.0,29.2751,29.3106,29.2574,29.3017,71330.0
2015-12-09 13:40:00,33.04,33.08,32.99,33.0,50464.0,29.3017,29.3372,29.2574,29.2663,50464.0
2015-12-09 13:45:00,32.99,33.03,32.95,33.01,100996.0,29.2574,29.2929,29.2219,29.2751,100996.0
2015-12-09 13:50:00,33.02,33.1,33.01,33.1,92136.0,29.284,29.3549,29.2751,29.3549,92136.0
2015-12-09 13:55:00,33.09,33.12,33.06,33.06,94207.0,29.3461,29.3727,29.3195,29.3195,94207.0
2015-12-09 14:00:00,33.06,33.09,33.03,33.05,55582.0,29.3195,29.3461,29.2929,29.3106,55582.0
2015-12-09 14:05:00,33.05,33.08,33.03,33.04,62244.0,29.3106,29.3372,29.2929,29.3017,62244.0
2015-12-09 14:10:00,33.04,33.09,33.03,33.08,77894.0,29.3017,29.3461,29.2929,29.3372,77894.0
2015-12-09 14:15:00,33.09,33.12,33.02,33.03,104821.0,29.3461,29.3727,29.284,29.2929,104821.0
2015-12-09 14:20:00,33.02,33.02,32.93,32.96,201296.0,29.284,29.284,29.2042,29.2308,201296.0
2015-12-09 14:25:00,32.95,32.98,32.94,32.95,97822.0,29.2219,29.2485,29.213,29.2219,97822.0
2015-12-09 14:30:00,32.96,32.98,32.93,32.93,104422.0,29.2308,29.2485,29.2042,29.2042,104422.0
2015-12-09 14:35:00,32.93,32.97,32.9,32.95,91522.0,29.2042,29.2397,29.1776,29.2219,91522.0
2015-12-09 14:40:00,32.94,32.95,32.88,32.92,77298.0,29.213,29.2219,29.1598,29.1953,77298.0
2015-12-09 14:45:00,32.93,32.93,32.87,32.93,86714.0,29.2042,29.2042,29.151,29.2042,86714.0
2015-12-09 14:50:00,32.92,32.92,32.87,32.9,62014.0,29.1953,29.1953,29.151,29.1776,62014.0
2015-12-09 14:55:00,32.9,32.91,32.83,32.85,68689.0,29.1776,29.1864,29.1155,29.1332,68689.0
2015-12-09 15:00:00,32.86,33.0,32.84,32.98,85692.0,29.1421,29.2663,29.1244,29.2485,85692.0
2015-12-09 15:05:00,32.98,32.98,32.93,32.97,68404.0,29.2485,29.2485,29.2042,29.2397,68404.0
2015-12-09 15:10:00,32.97,32.98,32.94,32.95,99856.0,29.2397,29.2485,29.213,29.2219,99856.0
2015-12-09 15:15:00,32.96,32.97,32.91,32.95,84804.0,29.2308,29.2397,29.1864,29.2219,84804.0
2015-12-09 15:20:00,32.95,33.05,32.94,33.02,197033.0,29.2219,29.3106,29.213,29.284,197033.0
2015-12-09 15:25:00,33.01,33.04,32.98,33.0,145450.0,29.2751,29.3017,29.2485,29.2663,145450.0
2015-12-09 15:30:00,33.0,33.09,33.0,33.06,157374.0,29.2663,29.3461,29.2663,29.3195,157374.0
2015-12-09 15:35:00,33.06,33.11,33.04,33.05,155218.0,29.3195,29.3638,29.3017,29.3106,155218.0
2015-12-09 15:40:00,33.05,33.08,33.0,33.0,213128.0,29.3106,29.3372,29.2663,29.2663,213128.0
2015-12-09 15:45:00,33.0,33.03,32.96,32.97,264461.0,29.2663,29.2929,29.2308,29.2397,264461.0
2015-12-09 15:50:00,32.97,33.02,32.96,33.02,201918.0,29.2397,29.284,29.2308,29.284,201918.0
2015-12-09 15:55:00,33.02,33.02,32.95,32.98,460221.0,29.284,29.284,29.2219,29.2485,460221.0
2015-12-10 09:30:00,33.01,33.05,32.9,32.96,77899.0,29.2751,29.3106,29.1776,29.2308,77899.0
2015-12-10 09:35:00,32.95,33.08,32.88,33.08,102158.0,29.2219,29.3372,29.1598,29.3372,102158.0
2015-12-10 09:40:00,33.08,33.2,33.07,33.16,67499.0,29.3372,29.4436,29.3283,29.4082,67499.0
2015-12-10 09:45:00,33.16,33.22,33.07,33.08,51280.0,29.4082,29.4614,29.3283,29.3372,51280.0
2015-12-10 09:50:00,33.08,33.13,33.03,33.1,57800.0,29.3372,29.3816,29.2929,29.3549,57800.0
2015-12-10 09:55:00,33.1,33.15,33.03,33.06,34979.0,29.3549,29.3993,29.2929,29.3195,34979.0
2015-12-10 10:00:00,33.07,33.13,33.01,33.02,43769.0,29.3283,29.3816,29.2751,29.284,43769.0
2015-12-10 10:05:00,33.04,33.08,33.0,33.01,75008.0,29.3017,29.3372,29.2663,29.2751,75008.0
2015-12-10 10:10:00,33.02,33.06,32.97,33.05,37202.0,29.284,29.3195,29.2397,29.3106,37202.0
2015-12-10 10:15:00,33.05,33.13,33.02,33.09,42067.0,29.3106,29.3816,29.284,29.3461,42067.0
2015-12-10 10:20:00,33.09,33.19,33.08,33.19,44002.0,29.3461,29.4348,29.3372,29.4348,44002.0
2015-12-10 10:25:00,33.19,33.24,33.17,33.17,45122.0,29.4348,29.4791,29.417,29.417,45122.0
2015-12-10 10:30:00,33.17,33.21,33.13,33.14,42078.0,29.417,29.4525,29.3816,29.3904,42078.0
2015-12-10 10:35:00,33.14,33.3,33.14,33.3,47190.0,29.3904,29.5323,29.3904,29.5323,47190.0
2015-12-10 10:40:00,33.29,33.42,33.27,33.41,64346.0,29.5234,29.6387,29.5057,29.6299,64346.0
2015-12-10 10:45:00,33.41,33.41,33.33,33.37,33244.0,29.6299,29.6299,29.5589,29.5944,33244.0
2015-12-10 10:50:00,33.37,33.38,33.29,33.32,21344.0,29.5944,29.6033,29.5234,29.5501,21344.0
2015-12-10 10:55:00,33.32,33.33,33.25,33.25,34397.0,29.5501,29.5589,29.488,29.488,34397.0
2015-12-10 11:00:00,33.26,33.34,33.25,33.34,29385.0,29.4968,29.5678,29.488,29.5678,29385.0
2015-12-10 11:05:00,33.35,33.4,33.34,33.4,36928.0,29.5767,29.621,29.5678,29.621,36928.0
2015-12-10 11:10:00,33.39,33.47,33.39,33.42,68668.0,29.6121,29.6831,29.6121,29.6387,68668.0
2015-12-10 11:15:00,33.41,33.47,33.41,33.45,29901.0,29.6299,29.6831,29.6299,29.6653,29901.0
2015-12-10 11:20:00,33.45,33.52,33.45,33.47,41083.0,29.6653,29.7274,29.6653,29.6831,41083.0
2015-12-10 11:25:00,33.46,33.52,33.45,33.45,30571.0,29.6742,29.7274,29.6653,29.6653,30571.0
2015-12-10 11:30:00,33.45,33.45,33.35,33.36,41851.0,29.6653,29.6653,29.5767,29.5855,41851.0
2015-12-10 11:35:00,33.37,33.4,33.34,33.38,27899.0,29.5944,29.621,29.5678,29.6033,27899.0
2015-12-10 11:40:00,33.38,33.4,33.31,33.31,31529.0,29.6033,29.621,29.5412,29.5412,31529.0
2015-12-10 11:45:00,33.31,33.41,33.3,33.41,42439.0,29.5412,29.6299,29.5323,29.6299,42439.0
2015-12-10 11:50:00,33.41,33.41,33.32,33.33,25638.0,29.6299,29.6299,29.5501,29.5589,25638.0
2015-12-10 11:55:00,33.32,33.38,33.31,33.37,19284.0,29.5501,29.6033,29.5412,29.5944,19284.0
2015-12-10 12:00:00,33.37,33.41,33.35,33.41,49378.0,29.5944,29.6299,29.5767,29.6299,49378.0
2015-12-10 12:05:00,33.41,33.42,33.31,33.32,20562.0,29.6299,29.6387,29.5412,29.5501,20562.0
2015-12-10 12:10:00,33.31,33.31,33.25,33.25,20011.0,29.5412,29.5412,29.488,29.488,20011.0
2015-12-10 12:15:00,33.24,33.28,33.22,33.24,31149.0,29.4791,29.5146,29.4614,29.4791,31149.0
2015-12-10 12:20:00,33.24,33.3,33.23,33.29,39686.0,29.4791,29.5323,29.4702,29.5234,39686.0
2015-12-10 12:25:00,33.29,33.35,33.29,33.34,15798.0,29.5234,29.5767,29.5234,29.5678,15798.0
2015-12-10 12:30:00,33.34,33.34,33.26,33.28,22133.0,29.5678,29.5678,29.4968,29.5146,22133.0
2015-12-10 12:35:00,33.28,33.33,33.25,33.28,34761.0,29.5146,29.5589,29.488,29.5146,34761.0
2015-12-10 12:40:00,33.28,33.36,33.26,33.36,15615.0,29.5146,29.5855,29.4968,29.5855,15615.0
2015-12-10 12:45:00,33.37,33.38,33.34,33.36,24505.0,29.5944,29.6033,29.5678,29.5855,24505.0
2015-12-10 12:50:00,33.37,33.42,33.34,33.41,35311.0,29.5944,29.6387,29.5678,29.6299,35311.0
2015-12-10 12:55:00,33.42,33.46,33.4,33.44,72609.0,29.6387,29.6742,29.621,29.6565,72609.0
2015-12-10 13:00:00,33.45,33.45,33.38,33.4,33809.0,29.6653,29.6653,29.6033,29.621,33809.0
2015-12-10 13:05:00,33.4,33.4,33.32,33.34,80032.0,29.621,29.621,29.5501,29.5678,80032.0
2015-12-10 13:10:00,33.34,33.34,33.26,33.34,62618.0,29.5678,29.5678,29.4968,29.5678,62618.0
2015-12-10 13:15:00,33.33,33.35,33.32,33.34,43786.0,29.5589,29.5767,29.5501,29.5678,43786.0
2015-12-10 13:20:00,33.34,33.38,33.33,33.33,32717.0,29.5678,29.6033,29.5589,29.5589,32717.0
2015-12-10 13:25:00,33.34,33.37,33.32,33.37,80563.0,29.5678,29.5944,29.5501,29.5944,80563.0
2015-12-10 13:30:00,33.37,33.42,33.36,33.37,40770.0,29.5944,29.6387,29.5855,29.5944,40770.0
2015-12-10 13:35:00,33.37,33.44,33.37,33.42,51472.0,29.5944,29.6565,29.5944,29.6387,51472.0
2015-12-10 13:40:00,33.41,33.41,33.35,33.38,48175.0,29.6299,29.6299,29.5767,29.6033,48175.0
2015-12-10 13:45:00,33.39,33.39,33.33,33.36,53305.0,29.6121,29.6121,29.5589,29.5855,53305.0
2015-12-10 13:50:00,33.35,33.39,33.34,33.39,30777.0,29.5767,29.6121,29.5678,29.6121,30777.0
2015-12-10 13:55:00,33.38,33.43,33.38,33.4,25319.0,29.6033,29.6476,29.6033,29.621,25319.0
2015-12-10 14:00:00,33.4,33.45,33.37,33.44,37841.0,29.621,29.6653,29.5944,29.6565,37841.0
2015-12-10 14:05:00,33.44,33.48,33.42,33.45,61341.0,29.6565,29.6919,29.6387,29.6653,61341.0
2015-12-10 14:10:00,33.46,33.46,33.42,33.45,43530.0,29.6742,29.6742,29.6387,29.6653,43530.0
2015-12-10 14:15:00,33.46,33.53,33.46,33.52,39781.0,29.6742,29.7363,29.6742,29.7274,39781.0
2015-12-10 14:20:00,33.53,33.56,33.52,33.56,34305.0,29.7363,29.7629,29.7274,29.7629,34305.0
2015-12-10 14:25:00,33.55,33.65,33.55,33.63,62796.0,29.754,29.8427,29.754,29.825,62796.0
2015-12-10 14:30:00,33.63,33.64,33.57,33.59,114845.0,29.825,29.8338,29.7718,29.7895,114845.0
2015-12-10 14:35:00,33.59,33.61,33.54,33.57,88563.0,29.7895,29.8072,29.7452,29.7718,88563.0
2015-12-10 14:40:00,33.58,33.64,33.58,33.61,38999.0,29.7806,29.8338,29.7806,29.8072,38999.0
2015-12-10 14:45:00,33.61,33.62,33.56,33.57,70960.0,29.8072,29.8161,29.7629,29.7718,70960.0
2015-12-10 14:50:00,33.58,33.58,33.49,33.51,41543.0,29.7806,29.7806,29.7008,29.7186,41543.0
2015-12-10 14:55:00,33.51,33.53,33.48,33.52,40637.0,29.7186,29.7363,29.6919,29.7274,40637.0
2015-12-10 15:00:00,33.52,33.54,33.46,33.47,35472.0,29.7274,29.7452,29.6742,29.6831,35472.0
2015-12-10 15:05:00,33.46,33.48,33.42,33.43,39022.0,29.6742,29.6919,29.6387,29.6476,39022.0
2015-12-10 15:10:00,33.44,33.44,33.37,33.38,40774.0,29.6565,29.6565,29.5944,29.6033,40774.0
2015-12-10 15:15:00,33.38,33.43,33.33,33.35,46673.0,29.6033,29.6476,29.5589,29.5767,46673.0
2015-12-10 15:20:00,33.35,33.37,33.31,33.35,42212.0,29.5767,29.5944,29.5412,29.5767,42212.0
2015-12-10 15:25:00,33.34,33.38,33.29,33.38,66777.0,29.5678,29.6033,29.5234,29.6033,66777.0
2015-12-10 15:30:00,33.38,33.38,33.29,33.34,45547.0,29.6033,29.6033,29.5234,29.5678,45547.0
2015-12-10 15:35:00,33.34,33.35,33.3,33.33,39406.0,29.5678,29.5767,29.5323,29.5589,39406.0
2015-12-10 15:40:00,33.33,33.37,33.31,33.32,109375.0,29.5589,29.5944,29.5412,29.5501,109375.0
2015-12-10 15:45:00,33.31,33.35,33.26,33.3,83775.0,29.5412,29.5767,29.4968,29.5323,83775.0
2015-12-10 15:50:00,33.29,33.29,33.24,33.24,110600.0,29.5234,29.5234,29.4791,29.4791,110600.0
2015-12-10 15:55:00,33.24,33.29,33.21,33.26,226212.0,29.4791,29.5234,29.4525,29.4968,226212.0
2015-12-11 09:30:00,32.63,32.8,32.47,32.51,324665.0,28.9381,29.0889,28.7962,28.8317,324665.0
2015-12-11 09:35:00,32.52,32.59,32.42,32.52,170238.0,28.8406,28.9026,28.7519,28.8406,170238.0
2015-12-11 09:40:00,32.52,32.65,32.52,32.65,87811.0,28.8406,28.9559,28.8406,28.9559,87811.0
2015-12-11 09:45:00,32.63,32.63,32.46,32.47,96710.0,28.9381,28.9381,28.7874,28.7962,96710.0
2015-12-11 09:50:00,32.46,32.46,32.35,32.35,196180.0,28.7874,28.7874,28.6898,28.6898,196180.0
2015-12-11 09:55:00,32.35,32.42,32.34,32.39,132847.0,28.6898,28.7519,28.6809,28.7253,132847.0
2015-12-11 10:00:00,32.4,32.51,32.36,32.5,178209.0,28.7341,28.8317,28.6987,28.8228,178209.0
2015-12-11 10:05:00,32.51,32.53,32.39,32.39,116161.0,28.8317,28.8494,28.7253,28.7253,116161.0
2015-12-11 10:10:00,32.38,32.45,32.36,32.41,142742.0,28.7164,28.7785,28.6987,28.743,142742.0
2015-12-11 10:15:00,32.41,32.43,32.35,32.37,278085.0,28.743,28.7608,28.6898,28.7075,278085.0
2015-12-11 10:20:00,32.37,32.37,32.3,32.33,208730.0,28.7075,28.7075,28.6455,28.6721,208730.0
2015-12-11 10:25:00,32.32,32.36,32.29,32.36,258947.0,28.6632,28.6987,28.6366,28.6987,258947.0
2015-12-11 10:30:00,32.36,32.4,32.33,32.33,268366.0,28.6987,28.7341,28.6721,28.6721,268366.0
2015-12-11 10:35:00,32.34,32.39,32.29,32.34,63037.0,28.6809,28.7253,28.6366,28.6809,63037.0
2015-12-11 10:40:00,32.34,32.37,32.33,32.33,50718.0,28.6809,28.7075,28.6721,28.6721,50718.0
2015-12-11 10:45:00,32.33,32.36,32.28,32.32,59123.0,28.6721,28.6987,28.6277,28.6632,59123.0
2015-12-11 10:50:00,32.31,32.32,32.26,32.32,76434.0,28.6543,28.6632,28.61,28.6632,76434.0
2015-12-11 10:55:00,32.31,32.32,32.21,32.22,75474.0,28.6543,28.6632,28.5656,28.5745,75474.0
2015-12-11 11:00:00,32.21,32.27,32.19,32.19,67687.0,28.5656,28.6189,28.5479,28.5479,67687.0
2015-12-11 11:05:00,32.2,32.26,32.15,32.21,104272.0,28.5568,28.61,28.5124,28.5656,104272.0
2015-12-11 11:10:00,32.2,32.24,32.18,32.22,50804.0,28.5568,28.5922,28.539,28.5745,50804.0
2015-12-11 11:15:00,32.23,32.25,32.17,32.24,43203.0,28.5834,28.6011,28.5302,28.5922,43203.0
2015-12-11 11:20:00,32.24,32.33,32.21,32.27,131195.0,28.5922,28.6721,28.5656,28.6189,131195.0
2015-12-11 11:25:00,32.27,32.31,32.22,32.26,105091.0,28.6189,28.6543,28.5745,28.61,105091.0
2015-12-11 11:30:00,32.26,32.27,32.18,32.19,48190.0,28.61,28.6189,28.539,28.5479,48190.0
2015-12-11 11:35:00,32.18,32.22,32.14,32.2,62173.0,28.539,28.5745,28.5036,28.5568,62173.0
2015-12-11 11:40:00,32.21,32.33,32.2,32.31,102141.0,28.5656,28.6721,28.5568,28.6543,102141.0
2015-12-11 11:45:00,32.31,32.35,32.29,32.31,50538.0,28.6543,28.6898,28.6366,28.6543,50538.0
2015-12-11 11:50:00,32.3,32.3,32.2,32.23,106224.0,28.6455,28.6455,28.5568,28.5834,106224.0
2015-12-11 11:55:00,32.23,32.24,32.12,32.13,130284.0,28.5834,28.5922,28.4858,28.4947,130284.0
2015-12-11 12:00:00,32.14,32.16,32.09,32.13,221181.0,28.5036,28.5213,28.4592,28.4947,221181.0
2015-12-11 12:05:00,32.12,32.15,32.09,32.1,57913.0,28.4858,28.5124,28.4592,28.4681,57913.0
2015-12-11 12:10:00,32.1,32.13,32.07,32.11,46190.0,28.4681,28.4947,28.4415,28.477,46190.0
2015-12-11 12:15:00,32.1,32.1,32.04,32.08,65792.0,28.4681,28.4681,28.4149,28.4504,65792.0
2015-12-11 12:20:00,32.08,32.13,32.05,32.08,46763.0,28.4504,28.4947,28.4237,28.4504,46763.0
2015-12-11 12:25:00,32.08,32.08,32.02,32.05,61204.0,28.4504,28.4504,28.3971,28.4237,61204.0
2015-12-11 12:30:00,32.06,32.08,32.01,32.05,68905.0,28.4326,28.4504,28.3883,28.4237,68905.0
2015-12-11 12:35:00,32.05,32.07,32.01,32.01,50065.0,28.4237,28.4415,28.3883,28.3883,50065.0
2015-12-11 12:40:00,32.01,32.01,31.94,31.99,91716.0,28.3883,28.3883,28.3262,28.3705,91716.0
2015-12-11 12:45:00,31.98,31.99,31.91,31.91,74049.0,28.3617,28.3705,28.2996,28.2996,74049.0
2015-12-11 12:50:00,31.91,31.92,31.86,31.87,59934.0,28.2996,28.3085,28.2552,28.2641,59934.0
2015-12-11 12:55:00,31.87,31.89,31.86,31.88,105476.0,28.2641,28.2818,28.2552,28.273,105476.0
2015-12-11 13:00:00,31.88,31.91,31.84,31.91,164598.0,28.273,28.2996,28.2375,28.2996,164598.0
2015-12-11 13:05:00,31.91,31.95,31.88,31.91,140822.0,28.2996,28.3351,28.273,28.2996,140822.0
2015-12-11 13:10:00,31.9,31.92,31.87,31.92,116708.0,28.2907,28.3085,28.2641,28.3085,116708.0
2015-12-11 13:15:00,31.91,31.93,31.86,31.91,66175.0,28.2996,28.3173,28.2552,28.2996,66175.0
2015-12-11 13:20:00,31.91,31.91,31.82,31.82,44999.0,28.2996,28.2996,28.2198,28.2198,44999.0
2015-12-11 13:25:00,31.82,31.83,31.73,31.73,109660.0,28.2198,28.2286,28.14,28.14,109660.0
2015-12-11 13:30:00,31.73,31.8,31.72,31.78,124201.0,28.14,28.202,28.1311,28.1843,124201.0
2015-12-11 13:35:00,31.78,31.83,31.77,31.83,57981.0,28.1843,28.2286,28.1754,28.2286,57981.0
2015-12-11 13:40:00,31.83,31.86,31.8,31.85,45872.0,28.2286,28.2552,28.202,28.2464,45872.0
2015-12-11 13:45:00,31.85,31.89,31.85,31.87,37597.0,28.2464,28.2818,28.2464,28.2641,37597.0
2015-12-11 13:50:00,31.86,31.92,31.86,31.89,30093.0,28.2552,28.3085,28.2552,28.2818,30093.0
2015-12-11 13:55:00,31.88,31.91,31.84,31.86,50610.0,28.273,28.2996,28.2375,28.2552,50610.0
2015-12-11 14:00:00,31.86,31.9,31.85,31.87,51951.0,28.2552,28.2907,28.2464,28.2641,51951.0
2015-12-11 14:05:00,31.87,31.89,31.85,31.88,38326.0,28.2641,28.2818,28.2464,28.273,38326.0
2015-12-11 14:10:00,31.88,31.94,31.88,31.92,67534.0,28.273,28.3262,28.273,28.3085,67534.0
2015-12-11 14:15:00,31.93,32.05,31.92,32.0,108318.0,28.3173,28.4237,28.3085,28.3794,108318.0
2015-12-11 14:20:00,32.0,32.02,31.96,31.98,91542.0,28.3794,28.3971,28.3439,28.3617,91542.0
2015-12-11 14:25:00,31.98,32.0,31.92,31.99,63186.0,28.3617,28.3794,28.3085,28.3705,63186.0
2015-12-11 14:30:00,31.99,32.02,31.95,32.0,48294.0,28.3705,28.3971,28.3351,28.3794,48294.0
2015-12-11 14:35:00,32.0,32.07,32.0,32.06,35874.0,28.3794,28.4415,28.3794,28.4326,35874.0
2015-12-11 14:40:00,32.05,32.06,31.99,32.04,94600.0,28.4237,28.4326,28.3705,28.4149,94600.0
2015-12-11 14:45:00,32.04,32.04,31.97,31.98,59705.0,28.4149,28.4149,28.3528,28.3617,59705.0
2015-12-11 14:50:00,31.98,32.02,31.95,32.02,70235.0,28.3617,28.3971,28.3351,28.3971,70235.0
2015-12-11 14:55:00,32.02,32.02,31.97,31.97,45545.0,28.3971,28.3971,28.3528,28.3528,45545.0
2015-12-11 15:00:00,31.97,32.02,31.97,31.98,58346.0,28.3528,28.3971,28.3528,28.3617,58346.0
2015-12-11 15:05:00,31.98,31.99,31.89,31.89,143567.0,28.3617,28.3705,28.2818,28.2818,143567.0
2015-12-11 15:10:00,31.89,31.9,31.82,31.83,217188.0,28.2818,28.2907,28.2198,28.2286,217188.0
2015-12-11 15:15:00,31.83,31.85,31.76,31.77,128673.0,28.2286,28.2464,28.1666,28.1754,128673.0
2015-12-11 15:20:00,31.76,31.78,31.69,31.69,130395.0,28.1666,28.1843,28.1045,28.1045,130395.0
2015-12-11 15:25:00,31.69,31.77,31.67,31.75,237673.0,28.1045,28.1754,28.0867,28.1577,237673.0
2015-12-11 15:30:00,31.75,31.81,31.73,31.78,154410.0,28.1577,28.2109,28.14,28.1843,154410.0
2015-12-11 15:35:00,31.78,31.88,31.77,31.81,181028.0,28.1843,28.273,28.1754,28.2109,181028.0
2015-12-11 15:40:00,31.81,31.81,31.73,31.75,223011.0,28.2109,28.2109,28.14,28.1577,223011.0
2015-12-11 15:45:00,31.75,31.76,31.72,31.74,299473.0,28.1577,28.1666,28.1311,28.1488,299473.0
2015-12-11 15:50:00,31.74,31.79,31.71,31.71,293572.0,28.1488,28.1932,28.1222,28.1222,293572.0
2015-12-11 15:55:00,31.71,31.79,31.7,31.77,522467.0,28.1222,28.1932,28.1133,28.1754,522467.0
2015-12-14 09:30:00,32.05,32.51,32.03,32.49,198789.0,28.4237,28.8317,28.406,28.814,198789.0
2015-12-14 09:35:00,32.49,32.54,32.26,32.28,179682.0,28.814,28.8583,28.61,28.6277,179682.0
2015-12-14 09:40:00,32.29,32.3,32.14,32.17,104851.0,28.6366,28.6455,28.5036,28.5302,104851.0
2015-12-14 09:45:00,32.14,32.42,32.14,32.39,147208.0,28.5036,28.7519,28.5036,28.7253,147208.0
2015-12-14 09:50:00,32.39,32.48,32.35,32.35,118785.0,28.7253,28.8051,28.6898,28.6898,118785.0
2015-12-14 09:55:00,32.36,32.36,32.16,32.18,84672.0,28.6987,28.6987,28.5213,28.539,84672.0
2015-12-14 10:00:00,32.18,32.28,32.17,32.22,79940.0,28.539,28.6277,28.5302,28.5745,79940.0
2015-12-14 10:05:00,32.23,32.42,32.22,32.4,86039.0,28.5834,28.7519,28.5745,28.7341,86039.0
2015-12-14 10:10:00,32.39,32.4,32.1,32.24,399647.0,28.7253,28.7341,28.4681,28.5922,399647.0
2015-12-14 10:15:00,32.25,32.61,32.22,32.34,232386.0,28.6011,28.9204,28.5745,28.6809,232386.0
2015-12-14 10:20:00,32.33,32.38,32.28,32.34,123519.0,28.6721,28.7164,28.6277,28.6809,123519.0
2015-12-14 10:25:00,32.32,32.34,32.13,32.17,171371.0,28.6632,28.6809,28.4947,28.5302,171371.0
2015-12-14 10:30:00,32.16,32.27,32.14,32.2,113237.0,28.5213,28.6189,28.5036,28.5568,113237.0
2015-12-14 10:35:00,32.2,32.26,32.17,32.26,61853.0,28.5568,28.61,28.5302,28.61,61853.0
2015-12-14 10:40:00,32.26,32.32,32.22,32.32,114714.0,28.61,28.6632,28.5745,28.6632,114714.0
2015-12-14 10:45:00,32.33,32.33,32.2,32.22,99690.0,28.6721,28.6721,28.5568,28.5745,99690.0
2015-12-14 10:50:00,32.22,32.23,32.08,32.1,49581.0,28.5745,28.5834,28.4504,28.4681,49581.0
2015-12-14 10:55:00,32.1,32.17,32.07,32.12,79686.0,28.4681,28.5302,28.4415,28.4858,79686.0
2015-12-14 11:00:00,32.12,32.12,32.02,32.09,45452.0,28.4858,28.4858,28.3971,28.4592,45452.0
2015-12-14 11:05:00,32.08,32.11,31.97,31.99,59843.0,28.4504,28.477,28.3528,28.3705,59843.0
2015-12-14 11:10:00,31.98,32.02,31.88,31.93,89933.0,28.3617,28.3971,28.273,28.3173,89933.0
2015-12-14 11:15:00,31.93,31.96,31.76,31.8,181368.0,28.3173,28.3439,28.1666,28.202,181368.0
2015-12-14 11:20:00,31.81,31.86,31.81,31.86,112945.0,28.2109,28.2552,28.2109,28.2552,112945.0
2015-12-14 11:25:00,31.86,31.86,31.74,31.74,117285.0,28.2552,28.2552,28.1488,28.1488,117285.0
2015-12-14 11:30:00,31.74,31.75,31.64,31.67,98548.0,28.1488,28.1577,28.0601,28.0867,98548.0
2015-12-14 11:35:00,31.68,31.71,31.62,31.7,55544.0,28.0956,28.1222,28.0424,28.1133,55544.0
2015-12-14 11:40:00,31.7,31.81,31.68,31.8,81284.0,28.1133,28.2109,28.0956,28.202,81284.0
2015-12-14 11:45:00,31.79,31.82,31.74,31.78,53932.0,28.1932,28.2198,28.1488,28.1843,53932.0
2015-12-14 11:50:00,31.78,31.89,31.77,31.89,57605.0,28.1843,28.2818,28.1754,28.2818,57605.0
2015-12-14 11:55:00,31.88,31.98,31.88,31.98,57400.0,28.273,28.3617,28.273,28.3617,57400.0
2015-12-14 12:00:00,31.98,32.04,31.97,32.03,104545.0,28.3617,28.4149,28.3528,28.406,104545.0
2015-12-14 12:05:00,32.02,32.21,32.02,32.21,131004.0,28.3971,28.5656,28.3971,28.5656,131004.0
2015-12-14 12:10:00,32.2,32.22,32.15,32.22,98371.0,28.5568,28.5745,28.5124,28.5745,98371.0
2015-12-14 12:15:00,32.22,32.32,32.2,32.31,94052.0,28.5745,28.6632,28.5568,28.6543,94052.0
2015-12-14 12:20:00,32.3,32.36,32.24,32.36,174654.0,28.6455,28.6987,28.5922,28.6987,174654.0
2015-12-14 12:25:00,32.36,32.38,32.3,32.37,162570.0,28.6987,28.7164,28.6455,28.7075,162570.0
2015-12-14 12:30:00,32.37,32.42,32.33,32.34,96141.0,28.7075,28.7519,28.6721,28.6809,96141.0
2015-12-14 12:35:00,32.34,32.35,32.25,32.25,59677.0,28.6809,28.6898,28.6011,28.6011,59677.0
2015-12-14 12:40:00,32.24,32.25,32.06,32.08,182810.0,28.5922,28.6011,28.4326,28.4504,182810.0
2015-12-14 12:45:00,32.08,32.15,32.04,32.04,75763.0,28.4504,28.5124,28.4149,28.4149,75763.0
2015-12-14 12:50:00,32.04,32.14,32.04,32.13,159463.0,28.4149,28.5036,28.4149,28.4947,159463.0
2015-12-14 12:55:00,32.14,32.2,32.13,32.18,106720.0,28.5036,28.5568,28.4947,28.539,106720.0
2015-12-14 13:00:00,32.18,32.24,32.13,32.16,131931.0,28.539,28.5922,28.4947,28.5213,131931.0
2015-12-14 13:05:00,32.16,32.19,32.07,32.09,61928.0,28.5213,28.5479,28.4415,28.4592,61928.0
2015-12-14 13:10:00,32.1,32.14,32.09,32.12,197038.0,28.4681,28.5036,28.4592,28.4858,197038.0
2015-12-14 13:15:00,32.12,32.15,32.1,32.13,303268.0,28.4858,28.5124,28.4681,28.4947,303268.0
2015-12-14 13:20:00,32.13,32.18,32.12,32.13,58490.0,28.4947,28.539,28.4858,28.4947,58490.0
2015-12-14 13:25:00,32.13,32.19,32.08,32.19,65179.0,28.4947,28.5479,28.4504,28.5479,65179.0
2015-12-14 13:30:00,32.18,32.22,32.13,32.15,42354.0,28.539,28.5745,28.4947,28.5124,42354.0
2015-12-14 13:35:00,32.15,32.16,32.1,32.1,68502.0,28.5124,28.5213,28.4681,28.4681,68502.0
2015-12-14 13:40:00,32.1,32.11,32.06,32.06,50384.0,28.4681,28.477,28.4326,28.4326,50384.0
2015-12-14 13:45:00,32.05,32.07,32.0,32.07,59140.0,28.4237,28.4415,28.3794,28.4415,59140.0
2015-12-14 13:50:00,32.07,32.07,32.03,32.06,51301.0,28.4415,28.4415,28.406,28.4326,51301.0
2015-12-14 13:55:00,32.06,32.1,32.03,32.04,61504.0,28.4326,28.4681,28.406,28.4149,61504.0
2015-12-14 14:00:00,32.05,32.05,31.93,31.96,39810.0,28.4237,28.4237,28.3173,28.3439,39810.0
2015-12-14 14:05:00,31.95,32.04,31.95,32.03,70495.0,28.3351,28.4149,28.3351,28.406,70495.0
2015-12-14 14:10:00,32.02,32.13,32.0,32.07,118814.0,28.3971,28.4947,28.3794,28.4415,118814.0
2015-12-14 14:15:00,32.07,32.13,32.03,32.12,58508.0,28.4415,28.4947,28.406,28.4858,58508.0
2015-12-14 14:20:00,32.12,32.12,32.05,32.07,48932.0,28.4858,28.4858,28.4237,28.4415,48932.0
2015-12-14 14:25:00,32.06,32.09,32.04,32.05,85414.0,28.4326,28.4592,28.4149,28.4237,85414.0
2015-12-14 14:30:00,32.04,32.05,31.99,32.05,47074.0,28.4149,28.4237,28.3705,28.4237,47074.0
2015-12-14 14:35:00,32.05,32.09,32.05,32.08,62050.0,28.4237,28.4592,28.4237,28.4504,62050.0
2015-12-14 14:40:00,32.08,32.11,32.04,32.04,58260.0,28.4504,28.477,28.4149,28.4149,58260.0
2015-12-14 14:45:00,32.05,32.14,32.05,32.14,73711.0,28.4237,28.5036,28.4237,28.5036,73711.0
2015-12-14 14:50:00,32.13,32.24,32.12,32.23,53333.0,28.4947,28.5922,28.4858,28.5834,53333.0
2015-12-14 14:55:00,32.22,32.24,32.18,32.2,80937.0,28.5745,28.5922,28.539,28.5568,80937.0
2015-12-14 15:00:00,32.19,32.19,32.13,32.14,83142.0,28.5479,28.5479,28.4947,28.5036,83142.0
2015-12-14 15:05:00,32.14,32.16,32.05,32.09,173281.0,28.5036,28.5213,28.4237,28.4592,173281.0
2015-12-14 15:10:00,32.09,32.14,32.08,32.09,71704.0,28.4592,28.5036,28.4504,28.4592,71704.0
2015-12-14 15:15:00,32.09,32.17,32.08,32.17,75366.0,28.4592,28.5302,28.4504,28.5302,75366.0
2015-12-14 15:20:00,32.17,32.18,32.14,32.16,80345.0,28.5302,28.539,28.5036,28.5213,80345.0
2015-12-14 15:25:00,32.16,32.18,32.13,32.16,85647.0,28.5213,28.539,28.4947,28.5213,85647.0
2015-12-14 15:30:00,32.16,32.21,32.15,32.2,108388.0,28.5213,28.5656,28.5124,28.5568,108388.0
2015-12-14 15:35:00,32.2,32.26,32.17,32.18,187838.0,28.5568,28.61,28.5302,28.539,187838.0
2015-12-14 15:40:00,32.19,32.2,32.06,32.06,359989.0,28.5479,28.5568,28.4326,28.4326,359989.0
2015-12-14 15:45:00,32.07,32.15,32.06,32.11,529006.0,28.4415,28.5124,28.4326,28.477,529006.0
2015-12-14 15:50:00,32.1,32.2,32.1,32.18,631557.0,28.4681,28.5568,28.4681,28.539,631557.0
2015-12-14 15:55:00,32.19,32.27,32.18,32.26,1073109.0,28.5479,28.6189,28.539,28.61,1073109.0
2015-12-15 09:30:00,32.69,32.96,32.69,32.84,203032.0,28.9913,29.2308,28.9913,29.1244,203032.0
2015-12-15 09:35:00,32.84,32.97,32.82,32.95,132680.0,29.1244,29.2397,29.1066,29.2219,132680.0
2015-12-15 09:40:00,32.96,33.05,32.96,33.01,175509.0,29.2308,29.3106,29.2308,29.2751,175509.0
2015-12-15 09:45:00,33.01,33.12,33.0,33.09,162744.0,29.2751,29.3727,29.2663,29.3461,162744.0
2015-12-15 09:50:00,33.09,33.18,33.08,33.09,103060.0,29.3461,29.4259,29.3372,29.3461,103060.0
2015-12-15 09:55:00,33.08,33.19,33.05,33.1,169384.0,29.3372,29.4348,29.3106,29.3549,169384.0
2015-12-15 10:00:00,33.1,33.12,33.04,33.09,88406.0,29.3549,29.3727,29.3017,29.3461,88406.0
2015-12-15 10:05:00,33.08,33.12,33.04,33.05,76818.0,29.3372,29.3727,29.3017,29.3106,76818.0
2015-12-15 10:10:00,33.05,33.15,33.04,33.11,176664.0,29.3106,29.3993,29.3017,29.3638,176664.0
2015-12-15 10:15:00,33.12,33.12,33.05,33.09,88689.0,29.3727,29.3727,29.3106,29.3461,88689.0
2015-12-15 10:20:00,33.08,33.09,33.02,33.05,129476.0,29.3372,29.3461,29.284,29.3106,129476.0
2015-12-15 10:25:00,33.06,33.15,33.06,33.14,125043.0,29.3195,29.3993,29.3195,29.3904,125043.0
2015-12-15 10:30:00,33.14,33.14,33.01,33.01,109951.0,29.3904,29.3904,29.2751,29.2751,109951.0
2015-12-15 10:35:00,33.0,33.11,32.98,33.08,179459.0,29.2663,29.3638,29.2485,29.3372,179459.0
2015-12-15 10:40:00,33.09,33.14,33.07,33.09,95901.0,29.3461,29.3904,29.3283,29.3461,95901.0
2015-12-15 10:45:00,33.09,33.22,33.08,33.21,99409.0,29.3461,29.4614,29.3372,29.4525,99409.0
2015-12-15 10:50:00,33.2,33.26,33.2,33.23,89102.0,29.4436,29.4968,29.4436,29.4702,89102.0
2015-12-15 10:55:00,33.22,33.27,33.19,33.22,238614.0,29.4614,29.5057,29.4348,29.4614,238614.0
2015-12-15 11:00:00,33.21,33.25,33.17,33.24,77933.0,29.4525,29.488,29.417,29.4791,77933.0
2015-12-15 11:05:00,33.23,33.26,33.11,33.12,260342.0,29.4702,29.4968,29.3638,29.3727,260342.0
2015-12-15 11:10:00,33.12,33.14,33.05,33.07,116817.0,29.3727,29.3904,29.3106,29.3283,116817.0
2015-12-15 11:15:00,33.05,33.12,33.04,33.08,115986.0,29.3106,29.3727,29.3017,29.3372,115986.0
2015-12-15 11:20:00,33.07,33.11,33.02,33.11,75752.0,29.3283,29.3638,29.284,29.3638,75752.0
2015-12-15 11:25:00,33.11,33.18,33.07,33.13,83664.0,29.3638,29.4259,29.3283,29.3816,83664.0
2015-12-15 11:30:00,33.14,33.18,33.07,33.09,86782.0,29.3904,29.4259,29.3283,29.3461,86782.0
2015-12-15 11:35:00,33.09,33.1,33.03,33.04,40398.0,29.3461,29.3549,29.2929,29.3017,40398.0
2015-12-15 11:40:00,33.04,33.06,32.94,32.95,177903.0,29.3017,29.3195,29.213,29.2219,177903.0
2015-12-15 11:45:00,32.94,32.95,32.85,32.86,87280.0,29.213,29.2219,29.1332,29.1421,87280.0
2015-12-15 11:50:00,32.86,32.98,32.85,32.98,90717.0,29.1421,29.2485,29.1332,29.2485,90717.0
2015-12-15 11:55:00,32.98,33.01,32.95,33.0,99303.0,29.2485,29.2751,29.2219,29.2663,99303.0
2015-12-15 12:00:00,33.0,33.02,32.95,32.97,101497.0,29.2663,29.284,29.2219,29.2397,101497.0
2015-12-15 12:05:00,32.97,32.98,32.9,32.91,337157.0,29.2397,29.2485,29.1776,29.1864,337157.0
2015-12-15 12:10:00,32.9,32.97,32.86,32.94,79385.0,29.1776,29.2397,29.1421,29.213,79385.0
2015-12-15 12:15:00,32.94,32.95,32.9,32.91,62419.0,29.213,29.2219,29.1776,29.1864,62419.0
2015-12-15 12:20:00,32.9,32.99,32.88,32.95,83075.0,29.1776,29.2574,29.1598,29.2219,83075.0
2015-12-15 12:25:00,32.95,32.97,32.91,32.96,63387.0,29.2219,29.2397,29.1864,29.2308,63387.0
2015-12-15 12:30:00,32.95,33.14,32.95,33.11,98221.0,29.2219,29.3904,29.2219,29.3638,98221.0
2015-12-15 12:35:00,33.11,33.17,33.1,33.16,77718.0,29.3638,29.417,29.3549,29.4082,77718.0
2015-12-15 12:40:00,33.16,33.17,33.07,33.13,52870.0,29.4082,29.417,29.3283,29.3816,52870.0
2015-12-15 12:45:00,33.13,33.15,33.06,33.08,111048.0,29.3816,29.3993,29.3195,29.3372,111048.0
2015-12-15 12:50:00,33.08,33.1,33.06,33.07,59335.0,29.3372,29.3549,29.3195,29.3283,59335.0
2015-12-15 12:55:00,33.07,33.18,33.06,33.17,120743.0,29.3283,29.4259,29.3195,29.417,120743.0
2015-12-15 13:00:00,33.18,33.23,33.15,33.2,139198.0,29.4259,29.4702,29.3993,29.4436,139198.0
2015-12-15 13:05:00,33.2,33.24,33.19,33.22,122487.0,29.4436,29.4791,29.4348,29.4614,122487.0
2015-12-15 13:10:00,33.22,33.23,33.19,33.2,146168.0,29.4614,29.4702,29.4348,29.4436,146168.0
2015-12-15 13:15:00,33.2,33.2,33.1,33.11,76697.0,29.4436,29.4436,29.3549,29.3638,76697.0
2015-12-15 13:20:00,33.11,33.14,33.04,33.09,60585.0,29.3638,29.3904,29.3017,29.3461,60585.0
2015-12-15 13:25:00,33.09,33.13,33.0,33.02,78469.0,29.3461,29.3816,29.2663,29.284,78469.0
2015-12-15 13:30:00,33.02,33.05,32.98,33.0,69975.0,29.284,29.3106,29.2485,29.2663,69975.0
2015-12-15 13:35:00,33.0,33.1,32.99,33.08,47405.0,29.2663,29.3549,29.2574,29.3372,47405.0
2015-12-15 13:40:00,33.08,33.11,33.05,33.06,59927.0,29.3372,29.3638,29.3106,29.3195,59927.0
2015-12-15 13:45:00,33.06,33.07,32.98,33.0,130865.0,29.3195,29.3283,29.2485,29.2663,130865.0
2015-12-15 13:50:00,33.0,33.04,32.98,33.04,130173.0,29.2663,29.3017,29.2485,29.3017,130173.0
2015-12-15 13:55:00,33.04,33.11,33.03,33.09,255712.0,29.3017,29.3638,29.2929,29.3461,255712.0
2015-12-15 14:00:00,33.08,33.11,32.98,33.07,122170.0,29.3372,29.3638,29.2485,29.3283,122170.0
2015-12-15 14:05:00,33.08,33.12,33.06,33.09,251437.0,29.3372,29.3727,29.3195,29.3461,251437.0
2015-12-15 14:10:00,33.1,33.17,33.1,33.16,78943.0,29.3549,29.417,29.3549,29.4082,78943.0
2015-12-15 14:15:00,33.17,33.21,33.13,33.21,80447.0,29.417,29.4525,29.3816,29.4525,80447.0
2015-12-15 14:20:00,33.22,33.25,33.18,33.21,66916.0,29.4614,29.488,29.4259,29.4525,66916.0
2015-12-15 14:25:00,33.21,33.24,33.15,33.19,167544.0,29.4525,29.4791,29.3993,29.4348,167544.0
2015-12-15 14:30:00,33.19,33.21,33.15,33.16,73211.0,29.4348,29.4525,29.3993,29.4082,73211.0
2015-12-15 14:35:00,33.16,33.19,33.14,33.16,54792.0,29.4082,29.4348,29.3904,29.4082,54792.0
2015-12-15 14:40:00,33.15,33.21,33.14,33.21,65307.0,29.3993,29.4525,29.3904,29.4525,65307.0
2015-12-15 14:45:00,33.2,33.26,33.2,33.22,61912.0,29.4436,29.4968,29.4436,29.4614,61912.0
2015-12-15 14:50:00,33.21,33.22,33.16,33.19,75913.0,29.4525,29.4614,29.4082,29.4348,75913.0
2015-12-15 14:55:00,33.2,33.2,33.15,33.2,98687.0,29.4436,29.4436,29.3993,29.4436,98687.0
2015-12-15 15:00:00,33.2,33.23,33.19,33.19,112875.0,29.4436,29.4702,29.4348,29.4348,112875.0
2015-12-15 15:05:00,33.2,33.23,33.18,33.22,135873.0,29.4436,29.4702,29.4259,29.4614,135873.0
2015-12-15 15:10:00,33.22,33.22,33.15,33.18,99882.0,29.4614,29.4614,29.3993,29.4259,99882.0
2015-12-15 15:15:00,33.18,33.25,33.16,33.25,201686.0,29.4259,29.488,29.4082,29.488,201686.0
2015-12-15 15:20:00,33.24,33.26,33.23,33.25,138150.0,29.4791,29.4968,29.4702,29.488,138150.0
2015-12-15 15:25:00,33.24,33.26,33.21,33.21,98604.0,29.4791,29.4968,29.4525,29.4525,98604.0
2015-12-15 15:30:00,33.21,33.23,33.16,33.19,172413.0,29.4525,29.4702,29.4082,29.4348,172413.0
2015-12-15 15:35:00,33.19,33.21,33.12,33.21,340104.0,29.4348,29.4525,29.3727,29.4525,340104.0
2015-12-15 15:40:00,33.22,33.25,33.2,33.25,167573.0,29.4614,29.488,29.4436,29.488,167573.0
2015-12-15 15:45:00,33.24,33.29,33.22,33.25,305306.0,29.4791,29.5234,29.4614,29.488,305306.0
2015-12-15 15:50:00,33.25,33.25,33.19,33.23,177741.0,29.488,29.488,29.4348,29.4702,177741.0
2015-12-15 15:55:00,33.23,33.23,33.17,33.18,410369.0,29.4702,29.4702,29.417,29.4259,410369.0
2015-12-16 09:30:00,33.62,33.8,33.6,33.72,174057.0,29.8161,29.9757,29.7984,29.9048,174057.0
2015-12-16 09:35:00,33.7,33.7,33.42,33.53,77503.0,29.8871,29.8871,29.6387,29.7363,77503.0
2015-12-16 09:40:00,33.53,33.59,33.48,33.52,66387.0,29.7363,29.7895,29.6919,29.7274,66387.0
2015-12-16 09:45:00,33.52,33.57,33.39,33.5,153513.0,29.7274,29.7718,29.6121,29.7097,153513.0
2015-12-16 09:50:00,33.51,33.53,33.43,33.52,226596.0,29.7186,29.7363,29.6476,29.7274,226596.0
2015-12-16 09:55:00,33.51,33.51,33.39,33.39,128629.0,29.7186,29.7186,29.6121,29.6121,128629.0
2015-12-16 10:00:00,33.39,33.52,33.39,33.44,211170.0,29.6121,29.7274,29.6121,29.6565,211170.0
2015-12-16 10:05:00,33.44,33.48,33.32,33.32,131247.0,29.6565,29.6919,29.5501,29.5501,131247.0
2015-12-16 10:10:00,33.31,33.37,33.26,33.31,110990.0,29.5412,29.5944,29.4968,29.5412,110990.0
2015-12-16 10:15:00,33.32,33.46,33.3,33.46,78569.0,29.5501,29.6742,29.5323,29.6742,78569.0
2015-12-16 10:20:00,33.46,33.48,33.42,33.45,130802.0,29.6742,29.6919,29.6387,29.6653,130802.0
2015-12-16 10:25:00,33.45,33.46,33.4,33.41,79913.0,29.6653,29.6742,29.621,29.6299,79913.0
2015-12-16 10:30:00,33.41,33.46,33.33,33.34,146331.0,29.6299,29.6742,29.5589,29.5678,146331.0
2015-12-16 10:35:00,33.33,33.35,33.27,33.31,121681.0,29.5589,29.5767,29.5057,29.5412,121681.0
2015-12-16 10:40:00,33.32,33.32,33.19,33.26,118512.0,29.5501,29.5501,29.4348,29.4968,118512.0
2015-12-16 10:45:00,33.26,33.37,33.19,33.37,166148.0,29.4968,29.5944,29.4348,29.5944,166148.0
2015-12-16 10:50:00,33.37,33.37,33.23,33.23,155680.0,29.5944,29.5944,29.4702,29.4702,155680.0
2015-12-16 10:55:00,33.23,33.27,33.16,33.18,149669.0,29.4702,29.5057,29.4082,29.4259,149669.0
2015-12-16 11:00:00,33.18,33.21,33.09,33.1,236697.0,29.4259,29.4525,29.3461,29.3549,236697.0
2015-12-16 11:05:00,33.1,33.11,33.07,33.09,197246.0,29.3549,29.3638,29.3283,29.3461,197246.0
2015-12-16 11:10:00,33.08,33.09,32.98,32.99,201329.0,29.3372,29.3461,29.2485,29.2574,201329.0
2015-12-16 11:15:00,32.99,33.02,32.89,32.9,139330.0,29.2574,29.284,29.1687,29.1776,139330.0
2015-12-16 11:20:00,32.9,32.91,32.84,32.84,227122.0,29.1776,29.1864,29.1244,29.1244,227122.0
2015-12-16 11:25:00,32.84,32.93,32.82,32.91,199843.0,29.1244,29.2042,29.1066,29.1864,199843.0
2015-12-16 11:30:00,32.91,33.04,32.89,33.03,75532.0,29.1864,29.3017,29.1687,29.2929,75532.0
2015-12-16 11:35:00,33.03,33.08,32.99,33.0,73204.0,29.2929,29.3372,29.2574,29.2663,73204.0
2015-12-16 11:40:00,33.0,33.01,32.95,32.95,44168.0,29.2663,29.2751,29.2219,29.2219,44168.0
2015-12-16 11:45:00,32.95,32.99,32.91,32.97,96351.0,29.2219,29.2574,29.1864,29.2397,96351.0
2015-12-16 11:50:00,32.98,33.11,32.96,33.08,143923.0,29.2485,29.3638,29.2308,29.3372,143923.0
2015-12-16 11:55:00,33.09,33.16,33.02,33.06,118004.0,29.3461,29.4082,29.284,29.3195,118004.0
2015-12-16 12:00:00,33.06,33.16,33.05,33.11,210916.0,29.3195,29.4082,29.3106,29.3638,210916.0
2015-12-16 12:05:00,33.11,33.13,33.05,33.1,82346.0,29.3638,29.3816,29.3106,29.3549,82346.0
2015-12-16 12:10:00,33.09,33.11,33.02,33.08,73003.0,29.3461,29.3638,29.284,29.3372,73003.0
2015-12-16 12:15:00,33.08,33.09,33.0,33.0,47211.0,29.3372,29.3461,29.2663,29.2663,47211.0
2015-12-16 12:20:00,33.0,33.04,32.94,32.99,59396.0,29.2663,29.3017,29.213,29.2574,59396.0
2015-12-16 12:25:00,32.98,33.03,32.97,33.0,45779.0,29.2485,29.2929,29.2397,29.2663,45779.0
2015-12-16 12:30:00,33.0,33.1,32.99,33.09,86470.0,29.2663,29.3549,29.2574,29.3461,86470.0
2015-12-16 12:35:00,33.09,33.2,33.09,33.12,127627.0,29.3461,29.4436,29.3461,29.3727,127627.0
2015-12-16 12:40:00,33.13,33.17,33.08,33.14,89807.0,29.3816,29.417,29.3372,29.3904,89807.0
2015-12-16 12:45:00,33.12,33.19,33.12,33.14,95932.0,29.3727,29.4348,29.3727,29.3904,95932.0
2015-12-16 12:50:00,33.14,33.16,33.04,33.05,66471.0,29.3904,29.4082,29.3017,29.3106,66471.0
2015-12-16 12:55:00,33.04,33.06,33.0,33.01,125292.0,29.3017,29.3195,29.2663,29.2751,125292.0
2015-12-16 13:00:00,33.01,33.11,32.95,33.11,148190.0,29.2751,29.3638,29.2219,29.3638,148190.0
2015-12-16 13:05:00,33.1,33.17,33.07,33.16,101417.0,29.3549,29.417,29.3283,29.4082,101417.0
2015-12-16 13:10:00,33.15,33.19,33.13,33.16,71985.0,29.3993,29.4348,29.3816,29.4082,71985.0
2015-12-16 13:15:00,33.16,33.17,33.11,33.15,99149.0,29.4082,29.417,29.3638,29.3993,99149.0
2015-12-16 13:20:00,33.14,33.27,33.14,33.21,96816.0,29.3904,29.5057,29.3904,29.4525,96816.0
2015-12-16 13:25:00,33.21,33.25,33.19,33.24,56095.0,29.4525,29.488,29.4348,29.4791,56095.0
2015-12-16 13:30:00,33.24,33.24,33.14,33.15,123899.0,29.4791,29.4791,29.3904,29.3993,123899.0
2015-12-16 13:35:00,33.15,33.21,33.15,33.19,105197.0,29.3993,29.4525,29.3993,29.4348,105197.0
2015-12-16 13:40:00,33.19,33.23,33.15,33.19,99041.0,29.4348,29.4702,29.3993,29.4348,99041.0
2015-12-16 13:45:00,33.19,33.29,33.18,33.27,215357.0,29.4348,29.5234,29.4259,29.5057,215357.0
2015-12-16 13:50:00,33.26,33.31,33.23,33.26,109462.0,29.4968,29.5412,29.4702,29.4968,109462.0
2015-12-16 13:55:00,33.26,33.3,33.15,33.22,212234.0,29.4968,29.5323,29.3993,29.4614,212234.0
2015-12-16 14:00:00,33.19,33.72,32.95,33.25,609086.0,29.4348,29.9048,29.2219,29.488,609086.0
2015-12-16 14:05:00,33.28,33.79,33.25,33.49,459581.0,29.5146,29.9669,29.488,29.7008,459581.0
2015-12-16 14:10:00,33.49,33.57,33.2,33.27,182190.0,29.7008,29.7718,29.4436,29.5057,182190.0
2015-12-16 14:15:00,33.28,33.5,33.17,33.17,216346.0,29.5146,29.7097,29.417,29.417,216346.0
2015-12-16 14:20:00,33.17,33.29,33.1,33.25,721350.0,29.417,29.5234,29.3549,29.488,721350.0
2015-12-16 14:25:00,33.26,33.29,33.09,33.14,266525.0,29.4968,29.5234,29.3461,29.3904,266525.0
2015-12-16 14:30:00,33.13,33.13,32.83,32.99,464237.0,29.3816,29.3816,29.1155,29.2574,464237.0
2015-12-16 14:35:00,32.99,33.26,32.98,33.19,312566.0,29.2574,29.4968,29.2485,29.4348,312566.0
2015-12-16 14:40:00,33.2,33.24,33.13,33.14,232712.0,29.4436,29.4791,29.3816,29.3904,232712.0
2015-12-16 14:45:00,33.13,33.32,33.12,33.29,232946.0,29.3816,29.5501,29.3727,29.5234,232946.0
2015-12-16 14:50:00,33.29,33.51,33.29,33.48,102904.0,29.5234,29.7186,29.5234,29.6919,102904.0
2015-12-16 14:55:00,33.49,33.77,33.49,33.73,298998.0,29.7008,29.9491,29.7008,29.9137,298998.0
2015-12-16 15:00:00,33.73,33.78,33.61,33.7,208336.0,29.9137,29.958,29.8072,29.8871,208336.0
2015-12-16 15:05:00,33.7,33.74,33.61,33.63,395303.0,29.8871,29.9225,29.8072,29.825,395303.0
2015-12-16 15:10:00,33.64,33.68,33.56,33.61,283926.0,29.8338,29.8693,29.7629,29.8072,283926.0
2015-12-16 15:15:00,33.61,33.69,33.58,33.69,168228.0,29.8072,29.8782,29.7806,29.8782,168228.0
2015-12-16 15:20:00,33.7,33.78,33.7,33.77,102158.0,29.8871,29.958,29.8871,29.9491,102158.0
2015-12-16 15:25:00,33.78,33.87,33.74,33.84,158643.0,29.958,30.0378,29.9225,30.0112,158643.0
2015-12-16 15:30:00,33.84,33.91,33.82,33.9,184616.0,30.0112,30.0733,29.9935,30.0644,184616.0
2015-12-16 15:35:00,33.9,34.0,33.87,33.94,373382.0,30.0644,30.1531,30.0378,30.0999,373382.0
2015-12-16 15:40:00,33.94,33.97,33.89,33.9,282075.0,30.0999,30.1265,30.0556,30.0644,282075.0
2015-12-16 15:45:00,33.9,33.99,33.88,33.9,383018.0,30.0644,30.1442,30.0467,30.0644,383018.0
2015-12-16 15:50:00,33.9,33.93,33.87,33.88,238422.0,30.0644,30.091,30.0378,30.0467,238422.0
2015-12-16 15:55:00,33.88,33.89,33.79,33.82,544627.0,30.0467,30.0556,29.9669,29.9935,544627.0
2015-12-17 09:30:00,34.03,34.11,33.85,33.88,275022.0,30.1797,30.2507,30.0201,30.0467,275022.0
2015-12-17 09:35:00,33.88,33.91,33.78,33.87,151991.0,30.0467,30.0733,29.958,30.0378,151991.0
2015-12-17 09:40:00,33.87,33.9,33.7,33.73,98207.0,30.0378,30.0644,29.8871,29.9137,98207.0
2015-12-17 09:45:00,33.73,33.8,33.68,33.74,128309.0,29.9137,29.9757,29.8693,29.9225,128309.0
2015-12-17 09:50:00,33.74,33.76,33.59,33.69,85867.0,29.9225,29.9403,29.7895,29.8782,85867.0
2015-12-17 09:55:00,33.69,33.74,33.69,33.73,83200.0,29.8782,29.9225,29.8782,29.9137,83200.0
2015-12-17 10:00:00,33.73,33.73,33.56,33.61,64223.0,29.9137,29.9137,29.7629,29.8072,64223.0
2015-12-17 10:05:00,33.61,33.64,33.56,33.58,51905.0,29.8072,29.8338,29.7629,29.7806,51905.0
2015-12-17 10:10:00,33.57,33.62,33.5,33.61,90437.0,29.7718,29.8161,29.7097,29.8072,90437.0
2015-12-17 10:15:00,33.61,33.64,33.43,33.44,103221.0,29.8072,29.8338,29.6476,29.6565,103221.0
2015-12-17 10:20:00,33.45,33.51,33.4,33.42,78530.0,29.6653,29.7186,29.621,29.6387,78530.0
2015-12-17 10:25:00,33.42,33.53,33.41,33.52,55071.0,29.6387,29.7363,29.6299,29.7274,55071.0
2015-12-17 10:30:00,33.52,33.58,33.51,33.52,58446.0,29.7274,29.7806,29.7186,29.7274,58446.0
2015-12-17 10:35:00,33.53,33.55,33.49,33.52,53435.0,29.7363,29.754,29.7008,29.7274,53435.0
2015-12-17 10:40:00,33.53,33.56,33.5,33.55,51068.0,29.7363,29.7629,29.7097,29.754,51068.0
2015-12-17 10:45:00,33.55,33.56,33.41,33.41,66653.0,29.754,29.7629,29.6299,29.6299,66653.0
2015-12-17 10:50:00,33.41,33.43,33.29,33.34,74950.0,29.6299,29.6476,29.5234,29.5678,74950.0
2015-12-17 10:55:00,33.34,33.39,33.3,33.39,61923.0,29.5678,29.6121,29.5323,29.6121,61923.0
2015-12-17 11:00:00,33.39,33.44,33.38,33.41,73756.0,29.6121,29.6565,29.6033,29.6299,73756.0
2015-12-17 11:05:00,33.41,33.41,33.32,33.34,92428.0,29.6299,29.6299,29.5501,29.5678,92428.0
2015-12-17 11:10:00,33.34,33.39,33.32,33.34,61957.0,29.5678,29.6121,29.5501,29.5678,61957.0
2015-12-17 11:15:00,33.34,33.36,33.24,33.25,71867.0,29.5678,29.5855,29.4791,29.488,71867.0
2015-12-17 11:20:00,33.26,33.26,33.19,33.22,46453.0,29.4968,29.4968,29.4348,29.4614,46453.0
2015-12-17 11:25:00,33.23,33.25,33.08,33.23,186695.0,29.4702,29.488,29.3372,29.4702,186695.0
2015-12-17 11:30:00,33.23,33.26,33.15,33.26,31568.0,29.4702,29.4968,29.3993,29.4968,31568.0
2015-12-17 11:35:00,33.26,33.43,33.26,33.4,81299.0,29.4968,29.6476,29.4968,29.621,81299.0
2015-12-17 11:40:00,33.4,33.42,33.34,33.36,96995.0,29.621,29.6387,29.5678,29.5855,96995.0
2015-12-17 11:45:00,33.37,33.38,33.34,33.38,46141.0,29.5944,29.6033,29.5678,29.6033,46141.0
2015-12-17 11:50:00,33.38,33.42,33.35,33.38,35795.0,29.6033,29.6387,29.5767,29.6033,35795.0
2015-12-17 11:55:00,33.38,33.38,33.31,33.34,29195.0,29.6033,29.6033,29.5412,29.5678,29195.0
2015-12-17 12:00:00,33.34,33.35,33.25,33.25,27295.0,29.5678,29.5767,29.488,29.488,27295.0
2015-12-17 12:05:00,33.26,33.35,33.25,33.35,28579.0,29.4968,29.5767,29.488,29.5767,28579.0
2015-12-17 12:10:00,33.35,33.37,33.31,33.35,27779.0,29.5767,29.5944,29.5412,29.5767,27779.0
2015-12-17 12:15:00,33.36,33.43,33.36,33.43,15695.0,29.5855,29.6476,29.5855,29.6476,15695.0
2015-12-17 12:20:00,33.42,33.43,33.33,33.33,21996.0,29.6387,29.6476,29.5589,29.5589,21996.0
2015-12-17 12:25:00,33.34,33.35,33.23,33.26,65211.0,29.5678,29.5767,29.4702,29.4968,65211.0
2015-12-17 12:30:00,33.25,33.27,33.22,33.26,40579.0,29.488,29.5057,29.4614,29.4968,40579.0
2015-12-17 12:35:00,33.25,33.25,33.16,33.19,37424.0,29.488,29.488,29.4082,29.4348,37424.0
2015-12-17 12:40:00,33.18,33.18,33.11,33.14,46908.0,29.4259,29.4259,29.3638,29.3904,46908.0
2015-12-17 12:45:00,33.15,33.18,33.09,33.11,34047.0,29.3993,29.4259,29.3461,29.3638,34047.0
2015-12-17 12:50:00,33.11,33.17,33.1,33.16,58105.0,29.3638,29.417,29.3549,29.4082,58105.0
2015-12-17 12:55:00,33.17,33.21,33.14,33.2,52689.0,29.417,29.4525,29.3904,29.4436,52689.0
2015-12-17 13:00:00,33.2,33.23,33.17,33.21,84436.0,29.4436,29.4702,29.417,29.4525,84436.0
2015-12-17 13:05:00,33.21,33.31,33.21,33.3,62233.0,29.4525,29.5412,29.4525,29.5323,62233.0
2015-12-17 13:10:00,33.29,33.36,33.26,33.33,39199.0,29.5234,29.5855,29.4968,29.5589,39199.0
2015-12-17 13:15:00,33.33,33.34,33.29,33.3,19333.0,29.5589,29.5678,29.5234,29.5323,19333.0
2015-12-17 13:20:00,33.29,33.41,33.26,33.39,125692.0,29.5234,29.6299,29.4968,29.6121,125692.0
2015-12-17 13:25:00,33.39,33.41,33.29,33.31,46307.0,29.6121,29.6299,29.5234,29.5412,46307.0
2015-12-17 13:30:00,33.31,33.35,33.29,33.32,89088.0,29.5412,29.5767,29.5234,29.5501,89088.0
2015-12-17 13:35:00,33.33,33.37,33.31,33.37,34963.0,29.5589,29.5944,29.5412,29.5944,34963.0
2015-12-17 13:40:00,33.37,33.41,33.33,33.39,51647.0,29.5944,29.6299,29.5589,29.6121,51647.0
2015-12-17 13:45:00,33.39,33.42,33.38,33.4,47783.0,29.6121,29.6387,29.6033,29.621,47783.0
2015-12-17 13:50:00,33.4,33.42,33.36,33.38,29094.0,29.621,29.6387,29.5855,29.6033,29094.0
2015-12-17 13:55:00,33.37,33.46,33.36,33.44,48154.0,29.5944,29.6742,29.5855,29.6565,48154.0
2015-12-17 14:00:00,33.44,33.46,33.4,33.45,152307.0,29.6565,29.6742,29.621,29.6653,152307.0
2015-12-17 14:05:00,33.45,33.46,33.4,33.41,142138.0,29.6653,29.6742,29.621,29.6299,142138.0
2015-12-17 14:10:00,33.42,33.45,33.37,33.45,96835.0,29.6387,29.6653,29.5944,29.6653,96835.0
2015-12-17 14:15:00,33.44,33.5,33.39,33.5,198138.0,29.6565,29.7097,29.6121,29.7097,198138.0
2015-12-17 14:20:00,33.5,33.51,33.41,33.43,82292.0,29.7097,29.7186,29.6299,29.6476,82292.0
2015-12-17 14:25:00,33.43,33.52,33.41,33.45,47864.0,29.6476,29.7274,29.6299,29.6653,47864.0
2015-12-17 14:30:00,33.45,33.48,33.41,33.43,50954.0,29.6653,29.6919,29.6299,29.6476,50954.0
2015-12-17 14:35:00,33.42,33.44,33.39,33.43,50105.0,29.6387,29.6565,29.6121,29.6476,50105.0
2015-12-17 14:40:00,33.42,33.43,33.35,33.35,57714.0,29.6387,29.6476,29.5767,29.5767,57714.0
2015-12-17 14:45:00,33.36,33.41,33.33,33.34,67043.0,29.5855,29.6299,29.5589,29.5678,67043.0
2015-12-17 14:50:00,33.34,33.36,33.32,33.35,64154.0,29.5678,29.5855,29.5501,29.5767,64154.0
2015-12-17 14:55:00,33.35,33.39,33.34,33.39,45381.0,29.5767,29.6121,29.5678,29.6121,45381.0
2015-12-17 15:00:00,33.39,33.43,33.34,33.36,62766.0,29.6121,29.6476,29.5678,29.5855,62766.0
2015-12-17 15:05:00,33.36,33.43,33.33,33.41,93194.0,29.5855,29.6476,29.5589,29.6299,93194.0
2015-12-17 15:10:00,33.4,33.41,33.34,33.35,81009.0,29.621,29.6299,29.5678,29.5767,81009.0
2015-12-17 15:15:00,33.35,33.37,33.3,33.31,97437.0,29.5767,29.5944,29.5323,29.5412,97437.0
2015-12-17 15:20:00,33.31,33.36,33.29,33.36,86885.0,29.5412,29.5855,29.5234,29.5855,86885.0
2015-12-17 15:25:00,33.36,33.39,33.32,33.37,80571.0,29.5855,29.6121,29.5501,29.5944,80571.0
2015-12-17 15:30:00,33.36,33.44,33.33,33.43,132080.0,29.5855,29.6565,29.5589,29.6476,132080.0
2015-12-17 15:35:00,33.42,33.46,33.4,33.41,126843.0,29.6387,29.6742,29.621,29.6299,126843.0
2015-12-17 15:40:00,33.4,33.44,33.37,33.39,119886.0,29.621,29.6565,29.5944,29.6121,119886.0
2015-12-17 15:45:00,33.38,33.44,33.37,33.38,155379.0,29.6033,29.6565,29.5944,29.6033,155379.0
2015-12-17 15:50:00,33.38,33.41,33.31,33.31,244659.0,29.6033,29.6299,29.5412,29.5412,244659.0
2015-12-17 15:55:00,33.31,33.32,33.19,33.21,590926.0,29.5412,29.5501,29.4348,29.4525,590926.0
2015-12-18 09:30:00,32.89,33.03,32.83,33.01,1004656.0,29.1687,29.2929,29.1155,29.2751,1004656.0
2015-12-18 09:35:00,33.01,33.01,32.76,32.8,314838.0,29.2751,29.2751,29.0534,29.0889,314838.0
2015-12-18 09:40:00,32.8,32.8,32.66,32.73,183655.0,29.0889,29.0889,28.9647,29.0268,183655.0
2015-12-18 09:45:00,32.74,32.82,32.72,32.77,160651.0,29.0357,29.1066,29.0179,29.0623,160651.0
2015-12-18 09:50:00,32.77,32.79,32.62,32.66,216272.0,29.0623,29.08,28.9293,28.9647,216272.0
2015-12-18 09:55:00,32.68,32.73,32.57,32.62,154431.0,28.9825,29.0268,28.8849,28.9293,154431.0
2015-12-18 10:00:00,32.62,32.79,32.62,32.75,144469.0,28.9293,29.08,28.9293,29.0445,144469.0
2015-12-18 10:05:00,32.75,32.75,32.64,32.65,158597.0,29.0445,29.0445,28.947,28.9559,158597.0
2015-12-18 10:10:00,32.64,32.65,32.53,32.54,172203.0,28.947,28.9559,28.8494,28.8583,172203.0
2015-12-18 10:15:00,32.54,32.59,32.49,32.53,155983.0,28.8583,28.9026,28.814,28.8494,155983.0
2015-12-18 10:20:00,32.53,32.65,32.53,32.63,159055.0,28.8494,28.9559,28.8494,28.9381,159055.0
2015-12-18 10:25:00,32.62,32.62,32.5,32.54,71038.0,28.9293,28.9293,28.8228,28.8583,71038.0
2015-12-18 10:30:00,32.54,32.56,32.43,32.48,143776.0,28.8583,28.876,28.7608,28.8051,143776.0
2015-12-18 10:35:00,32.48,32.54,32.46,32.52,141665.0,28.8051,28.8583,28.7874,28.8406,141665.0
2015-12-18 10:40:00,32.52,32.55,32.46,32.55,157824.0,28.8406,28.8672,28.7874,28.8672,157824.0
2015-12-18 10:45:00,32.55,32.6,32.53,32.56,144717.0,28.8672,28.9115,28.8494,28.876,144717.0
2015-12-18 10:50:00,32.56,32.64,32.56,32.59,63711.0,28.876,28.947,28.876,28.9026,63711.0
2015-12-18 10:55:00,32.58,32.69,32.57,32.69,44370.0,28.8938,28.9913,28.8849,28.9913,44370.0
2015-12-18 11:00:00,32.69,32.7,32.55,32.65,75060.0,28.9913,29.0002,28.8672,28.9559,75060.0
2015-12-18 11:05:00,32.64,32.68,32.59,32.59,41798.0,28.947,28.9825,28.9026,28.9026,41798.0
2015-12-18 11:10:00,32.59,32.7,32.58,32.7,37851.0,28.9026,29.0002,28.8938,29.0002,37851.0
2015-12-18 11:15:00,32.71,32.71,32.59,32.61,53472.0,29.0091,29.0091,28.9026,28.9204,53472.0
2015-12-18 11:20:00,32.61,32.65,32.58,32.63,45679.0,28.9204,28.9559,28.8938,28.9381,45679.0
2015-12-18 11:25:00,32.63,32.66,32.59,32.6,46362.0,28.9381,28.9647,28.9026,28.9115,46362.0
2015-12-18 11:30:00,32.6,32.6,32.54,32.56,51477.0,28.9115,28.9115,28.8583,28.876,51477.0
2015-12-18 11:35:00,32.56,32.6,32.55,32.6,37785.0,28.876,28.9115,28.8672,28.9115,37785.0
2015-12-18 11:40:00,32.61,32.63,32.49,32.5,41124.0,28.9204,28.9381,28.814,28.8228,41124.0
2015-12-18 11:45:00,32.5,32.57,32.47,32.48,45042.0,28.8228,28.8849,28.7962,28.8051,45042.0
2015-12-18 11:50:00,32.49,32.5,32.4,32.4,37871.0,28.814,28.8228,28.7341,28.7341,37871.0
2015-12-18 11:55:00,32.4,32.46,32.38,32.44,54764.0,28.7341,28.7874,28.7164,28.7696,54764.0
2015-12-18 12:00:00,32.43,32.44,32.33,32.33,84918.0,28.7608,28.7696,28.6721,28.6721,84918.0
2015-12-18 12:05:00,32.34,32.34,32.28,32.3,168335.0,28.6809,28.6809,28.6277,28.6455,168335.0
2015-12-18 12:10:00,32.3,32.34,32.29,32.3,91768.0,28.6455,28.6809,28.6366,28.6455,91768.0
2015-12-18 12:15:00,32.29,32.35,32.23,32.25,93175.0,28.6366,28.6898,28.5834,28.6011,93175.0
2015-12-18 12:20:00,32.25,32.33,32.25,32.28,68790.0,28.6011,28.6721,28.6011,28.6277,68790.0
2015-12-18 12:25:00,32.28,32.36,32.28,32.31,32181.0,28.6277,28.6987,28.6277,28.6543,32181.0
2015-12-18 12:30:00,32.32,32.32,32.24,32.28,78365.0,28.6632,28.6632,28.5922,28.6277,78365.0
2015-12-18 12:35:00,32.28,32.28,32.15,32.16,193381.0,28.6277,28.6277,28.5124,28.5213,193381.0
2015-12-18 12:40:00,32.16,32.23,32.14,32.22,101440.0,28.5213,28.5834,28.5036,28.5745,101440.0
2015-12-18 12:45:00,32.23,32.29,32.23,32.28,58768.0,28.5834,28.6366,28.5834,28.6277,58768.0
2015-12-18 12:50:00,32.29,32.29,32.21,32.27,95468.0,28.6366,28.6366,28.5656,28.6189,95468.0
2015-12-18 12:55:00,32.27,32.31,32.23,32.24,76902.0,28.6189,28.6543,28.5834,28.5922,76902.0
2015-12-18 13:00:00,32.25,32.29,32.2,32.24,63426.0,28.6011,28.6366,28.5568,28.5922,63426.0
2015-12-18 13:05:00,32.24,32.36,32.24,32.33,45277.0,28.5922,28.6987,28.5922,28.6721,45277.0
2015-12-18 13:10:00,32.33,32.33,32.26,32.3,30808.0,28.6721,28.6721,28.61,28.6455,30808.0
2015-12-18 13:15:00,32.3,32.34,32.25,32.31,51308.0,28.6455,28.6809,28.6011,28.6543,51308.0
2015-12-18 13:20:00,32.31,32.31,32.21,32.23,164789.0,28.6543,28.6543,28.5656,28.5834,164789.0
2015-12-18 13:25:00,32.22,32.24,32.19,32.21,68273.0,28.5745,28.5922,28.5479,28.5656,68273.0
2015-12-18 13:30:00,32.22,32.25,32.16,32.21,84245.0,28.5745,28.6011,28.5213,28.5656,84245.0
2015-12-18 13:35:00,32.22,32.23,32.17,32.19,73053.0,28.5745,28.5834,28.5302,28.5479,73053.0
2015-12-18 13:40:00,32.18,32.27,32.18,32.23,53778.0,28.539,28.6189,28.539,28.5834,53778.0
2015-12-18 13:45:00,32.23,32.25,32.17,32.21,52372.0,28.5834,28.6011,28.5302,28.5656,52372.0
2015-12-18 13:50:00,32.21,32.32,32.2,32.29,48122.0,28.5656,28.6632,28.5568,28.6366,48122.0
2015-12-18 13:55:00,32.28,32.39,32.28,32.34,45400.0,28.6277,28.7253,28.6277,28.6809,45400.0
2015-12-18 14:00:00,32.35,32.42,32.34,32.35,66121.0,28.6898,28.7519,28.6809,28.6898,66121.0
2015-12-18 14:05:00,32.35,32.43,32.32,32.42,183260.0,28.6898,28.7608,28.6632,28.7519,183260.0
2015-12-18 14:10:00,32.41,32.44,32.29,32.36,64348.0,28.743,28.7696,28.6366,28.6987,64348.0
2015-12-18 14:15:00,32.35,32.38,32.32,32.35,94517.0,28.6898,28.7164,28.6632,28.6898,94517.0
2015-12-18 14:20:00,32.35,32.4,32.34,32.4,96195.0,28.6898,28.7341,28.6809,28.7341,96195.0
2015-12-18 14:25:00,32.4,32.45,32.39,32.41,99980.0,28.7341,28.7785,28.7253,28.743,99980.0
2015-12-18 14:30:00,32.41,32.41,32.34,32.36,50585.0,28.743,28.743,28.6809,28.6987,50585.0
2015-12-18 14:35:00,32.36,32.4,32.36,32.36,49980.0,28.6987,28.7341,28.6987,28.6987,49980.0
2015-12-18 14:40:00,32.36,32.38,32.26,32.28,78343.0,28.6987,28.7164,28.61,28.6277,78343.0
2015-12-18 14:45:00,32.28,32.32,32.26,32.27,61785.0,28.6277,28.6632,28.61,28.6189,61785.0
2015-12-18 14:50:00,32.27,32.32,32.27,32.28,76342.0,28.6189,28.6632,28.6189,28.6277,76342.0
2015-12-18 14:55:00,32.29,32.31,32.25,32.29,84936.0,28.6366,28.6543,28.6011,28.6366,84936.0
2015-12-18 15:00:00,32.29,32.35,32.28,32.32,128886.0,28.6366,28.6898,28.6277,28.6632,128886.0
2015-12-18 15:05:00,32.31,32.35,32.3,32.32,69923.0,28.6543,28.6898,28.6455,28.6632,69923.0
2015-12-18 15:10:00,32.32,32.32,32.18,32.18,146114.0,28.6632,28.6632,28.539,28.539,146114.0
2015-12-18 15:15:00,32.19,32.19,32.08,32.09,216559.0,28.5479,28.5479,28.4504,28.4592,216559.0
2015-12-18 15:20:00,32.1,32.11,31.99,32.04,209361.0,28.4681,28.477,28.3705,28.4149,209361.0
2015-12-18 15:25:00,32.04,32.12,32.0,32.06,249793.0,28.4149,28.4858,28.3794,28.4326,249793.0
2015-12-18 15:30:00,32.06,32.14,32.05,32.1,139374.0,28.4326,28.5036,28.4237,28.4681,139374.0
2015-12-18 15:35:00,32.11,32.14,32.05,32.06,152117.0,28.477,28.5036,28.4237,28.4326,152117.0
2015-12-18 15:40:00,32.06,32.1,32.05,32.09,160859.0,28.4326,28.4681,28.4237,28.4592,160859.0
2015-12-18 15:45:00,32.1,32.1,32.02,32.02,316129.0,28.4681,28.4681,28.3971,28.3971,316129.0
2015-12-18 15:50:00,32.02,32.07,31.93,31.93,376253.0,28.3971,28.4415,28.3173,28.3173,376253.0
2015-12-18 15:55:00,31.94,31.99,31.9,31.9,824472.0,28.3262,28.3705,28.2907,28.2907,824472.0
2015-12-21 09:30:00,32.23,32.4,32.03,32.33,156299.0,28.5834,28.7341,28.406,28.6721,156299.0
2015-12-21 09:35:00,32.33,32.39,32.22,32.33,268329.0,28.6721,28.7253,28.5745,28.6721,268329.0
2015-12-21 09:40:00,32.32,32.36,32.24,32.25,267161.0,28.6632,28.6987,28.5922,28.6011,267161.0
2015-12-21 09:45:00,32.24,32.29,32.07,32.23,144670.0,28.5922,28.6366,28.4415,28.5834,144670.0
2015-12-21 09:50:00,32.22,32.22,32.09,32.12,71194.0,28.5745,28.5745,28.4592,28.4858,71194.0
2015-12-21 09:55:00,32.12,32.13,32.01,32.07,106331.0,28.4858,28.4947,28.3883,28.4415,106331.0
2015-12-21 10:00:00,32.07,32.19,32.06,32.19,63022.0,28.4415,28.5479,28.4326,28.5479,63022.0
2015-12-21 10:05:00,32.18,32.29,32.17,32.27,38299.0,28.539,28.6366,28.5302,28.6189,38299.0
2015-12-21 10:10:00,32.26,32.29,32.23,32.26,29154.0,28.61,28.6366,28.5834,28.61,29154.0
2015-12-21 10:15:00,32.26,32.3,32.23,32.26,33837.0,28.61,28.6455,28.5834,28.61,33837.0
2015-12-21 10:20:00,32.27,32.29,32.22,32.25,26494.0,28.6189,28.6366,28.5745,28.6011,26494.0
2015-12-21 10:25:00,32.26,32.31,32.23,32.23,27599.0,28.61,28.6543,28.5834,28.5834,27599.0
2015-12-21 10:30:00,32.24,32.31,32.23,32.3,32425.0,28.5922,28.6543,28.5834,28.6455,32425.0
2015-12-21 10:35:00,32.3,32.31,32.25,32.28,81396.0,28.6455,28.6543,28.6011,28.6277,81396.0
2015-12-21 10:40:00,32.28,32.35,32.27,32.31,39058.0,28.6277,28.6898,28.6189,28.6543,39058.0
2015-12-21 10:45:00,32.32,32.33,32.21,32.22,89320.0,28.6632,28.6721,28.5656,28.5745,89320.0
2015-12-21 10:50:00,32.23,32.24,32.16,32.19,107360.0,28.5834,28.5922,28.5213,28.5479,107360.0
2015-12-21 10:55:00,32.19,32.26,32.17,32.24,57008.0,28.5479,28.61,28.5302,28.5922,57008.0
2015-12-21 11:00:00,32.23,32.25,32.19,32.19,67477.0,28.5834,28.6011,28.5479,28.5479,67477.0
2015-12-21 11:05:00,32.19,32.2,32.14,32.16,34636.0,28.5479,28.5568,28.5036,28.5213,34636.0
2015-12-21 11:10:00,32.15,32.16,32.1,32.11,51784.0,28.5124,28.5213,28.4681,28.477,51784.0
2015-12-21 11:15:00,32.11,32.15,32.11,32.15,43577.0,28.477,28.5124,28.477,28.5124,43577.0
2015-12-21 11:20:00,32.14,32.22,32.13,32.18,100656.0,28.5036,28.5745,28.4947,28.539,100656.0
2015-12-21 11:25:00,32.18,32.21,32.06,32.11,137420.0,28.539,28.5656,28.4326,28.477,137420.0
2015-12-21 11:30:00,32.1,32.1,31.99,32.01,67763.0,28.4681,28.4681,28.3705,28.3883,67763.0
2015-12-21 11:35:00,32.02,32.06,31.96,31.96,45284.0,28.3971,28.4326,28.3439,28.3439,45284.0
2015-12-21 11:40:00,31.95,32.01,31.94,31.98,44767.0,28.3351,28.3883,28.3262,28.3617,44767.0
2015-12-21 11:45:00,31.98,32.0,31.89,31.9,69085.0,28.3617,28.3794,28.2818,28.2907,69085.0
2015-12-21 11:50:00,31.91,31.95,31.89,31.91,38892.0,28.2996,28.3351,28.2818,28.2996,38892.0
2015-12-21 11:55:00,31.9,32.05,31.87,32.02,60466.0,28.2907,28.4237,28.2641,28.3971,60466.0
2015-12-21 12:00:00,32.02,32.04,31.95,31.95,87204.0,28.3971,28.4149,28.3351,28.3351,87204.0
2015-12-21 12:05:00,31.96,32.0,31.93,31.95,48986.0,28.3439,28.3794,28.3173,28.3351,48986.0
2015-12-21 12:10:00,31.96,31.98,31.93,31.97,29151.0,28.3439,28.3617,28.3173,28.3528,29151.0
2015-12-21 12:15:00,31.97,31.98,31.87,31.9,34890.0,28.3528,28.3617,28.2641,28.2907,34890.0
2015-12-21 12:20:00,31.9,31.98,31.88,31.98,24127.0,28.2907,28.3617,28.273,28.3617,24127.0
2015-12-21 12:25:00,31.97,31.98,31.93,31.94,41027.0,28.3528,28.3617,28.3173,28.3262,41027.0
2015-12-21 12:30:00,31.94,32.0,31.93,31.98,50507.0,28.3262,28.3794,28.3173,28.3617,50507.0
2015-12-21 12:35:00,31.98,32.03,31.94,31.96,24815.0,28.3617,28.406,28.3262,28.3439,24815.0
2015-12-21 12:40:00,31.97,31.99,31.96,31.96,20571.0,28.3528,28.3705,28.3439,28.3439,20571.0
2015-12-21 12:45:00,31.96,32.02,31.96,31.98,18117.0,28.3439,28.3971,28.3439,28.3617,18117.0
2015-12-21 12:50:00,31.98,32.06,31.98,32.03,39695.0,28.3617,28.4326,28.3617,28.406,39695.0
2015-12-21 12:55:00,32.03,32.07,32.02,32.03,34737.0,28.406,28.4415,28.3971,28.406,34737.0
2015-12-21 13:00:00,32.03,32.08,32.03,32.07,40517.0,28.406,28.4504,28.406,28.4415,40517.0
2015-12-21 13:05:00,32.07,32.09,32.03,32.04,14829.0,28.4415,28.4592,28.406,28.4149,14829.0
2015-12-21 13:10:00,32.03,32.06,32.01,32.06,139916.0,28.406,28.4326,28.3883,28.4326,139916.0
2015-12-21 13:15:00,32.05,32.07,32.02,32.05,40612.0,28.4237,28.4415,28.3971,28.4237,40612.0
2015-12-21 13:20:00,32.05,32.08,32.05,32.07,17384.0,28.4237,28.4504,28.4237,28.4415,17384.0
2015-12-21 13:25:00,32.07,32.1,32.05,32.06,26257.0,28.4415,28.4681,28.4237,28.4326,26257.0
2015-12-21 13:30:00,32.07,32.13,32.06,32.12,37582.0,28.4415,28.4947,28.4326,28.4858,37582.0
2015-12-21 13:35:00,32.13,32.14,32.08,32.1,18250.0,28.4947,28.5036,28.4504,28.4681,18250.0
2015-12-21 13:40:00,32.1,32.1,32.07,32.08,19980.0,28.4681,28.4681,28.4415,28.4504,19980.0
2015-12-21 13:45:00,32.08,32.09,32.06,32.06,22783.0,28.4504,28.4592,28.4326,28.4326,22783.0
2015-12-21 13:50:00,32.06,32.09,32.05,32.05,21579.0,28.4326,28.4592,28.4237,28.4237,21579.0
2015-12-21 13:55:00,32.05,32.06,32.03,32.05,16677.0,28.4237,28.4326,28.406,28.4237,16677.0
2015-12-21 14:00:00,32.05,32.11,32.05,32.09,41219.0,28.4237,28.477,28.4237,28.4592,41219.0
2015-12-21 14:05:00,32.09,32.12,32.08,32.1,39862.0,28.4592,28.4858,28.4504,28.4681,39862.0
2015-12-21 14:10:00,32.09,32.12,32.06,32.09,60279.0,28.4592,28.4858,28.4326,28.4592,60279.0
2015-12-21 14:15:00,32.09,32.12,32.06,32.08,50393.0,28.4592,28.4858,28.4326,28.4504,50393.0
2015-12-21 14:20:00,32.07,32.11,32.05,32.09,29313.0,28.4415,28.477,28.4237,28.4592,29313.0
2015-12-21 14:25:00,32.09,32.09,32.04,32.05,55786.0,28.4592,28.4592,28.4149,28.4237,55786.0
2015-12-21 14:30:00,32.05,32.05,32.0,32.0,57243.0,28.4237,28.4237,28.3794,28.3794,57243.0
2015-12-21 14:35:00,32.0,32.02,31.98,31.99,62511.0,28.3794,28.3971,28.3617,28.3705,62511.0
2015-12-21 14:40:00,31.99,32.0,31.95,32.0,55221.0,28.3705,28.3794,28.3351,28.3794,55221.0
2015-12-21 14:45:00,32.0,32.01,31.97,31.99,29546.0,28.3794,28.3883,28.3528,28.3705,29546.0
2015-12-21 14:50:00,31.99,32.01,31.97,31.97,35448.0,28.3705,28.3883,28.3528,28.3528,35448.0
2015-12-21 14:55:00,31.98,32.0,31.96,31.99,44010.0,28.3617,28.3794,28.3439,28.3705,44010.0
2015-12-21 15:00:00,31.98,32.03,31.97,32.02,99837.0,28.3617,28.406,28.3528,28.3971,99837.0
2015-12-21 15:05:00,32.02,32.02,31.92,31.93,78697.0,28.3971,28.3971,28.3085,28.3173,78697.0
2015-12-21 15:10:00,31.92,31.95,31.89,31.93,82170.0,28.3085,28.3351,28.2818,28.3173,82170.0
2015-12-21 15:15:00,31.93,31.95,31.88,31.91,91954.0,28.3173,28.3351,28.273,28.2996,91954.0
2015-12-21 15:20:00,31.91,31.95,31.88,31.92,57668.0,28.2996,28.3351,28.273,28.3085,57668.0
2015-12-21 15:25:00,31.92,31.98,31.92,31.96,64562.0,28.3085,28.3617,28.3085,28.3439,64562.0
2015-12-21 15:30:00,31.97,32.0,31.95,31.95,93099.0,28.3528,28.3794,28.3351,28.3351,93099.0
2015-12-21 15:35:00,31.95,32.02,31.93,31.97,118604.0,28.3351,28.3971,28.3173,28.3528,118604.0
2015-12-21 15:40:00,31.97,32.02,31.96,32.0,144572.0,28.3528,28.3971,28.3439,28.3794,144572.0
2015-12-21 15:45:00,31.99,32.08,31.99,32.05,136013.0,28.3705,28.4504,28.3705,28.4237,136013.0
2015-12-21 15:50:00,32.06,32.12,32.05,32.11,165121.0,28.4326,28.4858,28.4237,28.477,165121.0
2015-12-21 15:55:00,32.11,32.22,32.11,32.2,581396.0,28.477,28.5745,28.477,28.5568,581396.0
2015-12-22 09:30:00,32.5,32.58,32.31,32.41,92305.0,28.8228,28.8938,28.6543,28.743,92305.0
2015-12-22 09:35:00,32.42,32.44,32.22,32.3,60838.0,28.7519,28.7696,28.5745,28.6455,60838.0
2015-12-22 09:40:00,32.31,32.35,32.19,32.3,62401.0,28.6543,28.6898,28.5479,28.6455,62401.0
2015-12-22 09:45:00,32.3,32.32,32.22,32.29,48837.0,28.6455,28.6632,28.5745,28.6366,48837.0
2015-12-22 09:50:00,32.28,32.29,32.21,32.28,38757.0,28.6277,28.6366,28.5656,28.6277,38757.0
2015-12-22 09:55:00,32.3,32.31,32.24,32.28,34348.0,28.6455,28.6543,28.5922,28.6277,34348.0
2015-12-22 10:00:00,32.28,32.31,32.19,32.23,50868.0,28.6277,28.6543,28.5479,28.5834,50868.0
2015-12-22 10:05:00,32.24,32.27,32.18,32.26,40464.0,28.5922,28.6189,28.539,28.61,40464.0
2015-12-22 10:10:00,32.27,32.31,32.24,32.24,33393.0,28.6189,28.6543,28.5922,28.5922,33393.0
2015-12-22 10:15:00,32.24,32.29,32.16,32.29,59535.0,28.5922,28.6366,28.5213,28.6366,59535.0
2015-12-22 10:20:00,32.29,32.41,32.28,32.39,52338.0,28.6366,28.743,28.6277,28.7253,52338.0
2015-12-22 10:25:00,32.39,32.43,32.37,32.42,62029.0,28.7253,28.7608,28.7075,28.7519,62029.0
2015-12-22 10:30:00,32.42,32.45,32.36,32.38,156529.0,28.7519,28.7785,28.6987,28.7164,156529.0
2015-12-22 10:35:00,32.38,32.42,32.37,32.41,57015.0,28.7164,28.7519,28.7075,28.743,57015.0
2015-12-22 10:40:00,32.4,32.45,32.4,32.41,38784.0,28.7341,28.7785,28.7341,28.743,38784.0
2015-12-22 10:45:00,32.41,32.45,32.37,32.39,43695.0,28.743,28.7785,28.7075,28.7253,43695.0
2015-12-22 10:50:00,32.38,32.39,32.33,32.35,33186.0,28.7164,28.7253,28.6721,28.6898,33186.0
2015-12-22 10:55:00,32.34,32.38,32.31,32.34,34511.0,28.6809,28.7164,28.6543,28.6809,34511.0
2015-12-22 11:00:00,32.34,32.38,32.34,32.37,28243.0,28.6809,28.7164,28.6809,28.7075,28243.0
2015-12-22 11:05:00,32.37,32.41,32.35,32.4,35182.0,28.7075,28.743,28.6898,28.7341,35182.0
2015-12-22 11:10:00,32.4,32.45,32.37,32.42,48935.0,28.7341,28.7785,28.7075,28.7519,48935.0
2015-12-22 11:15:00,32.41,32.42,32.37,32.38,71354.0,28.743,28.7519,28.7075,28.7164,71354.0
2015-12-22 11:20:00,32.38,32.41,32.34,32.37,43264.0,28.7164,28.743,28.6809,28.7075,43264.0
2015-12-22 11:25:00,32.36,32.37,32.32,32.36,24166.0,28.6987,28.7075,28.6632,28.6987,24166.0
2015-12-22 11:30:00,32.36,32.4,32.36,32.39,32440.0,28.6987,28.7341,28.6987,28.7253,32440.0
2015-12-22 11:35:00,32.39,32.49,32.37,32.45,103946.0,28.7253,28.814,28.7075,28.7785,103946.0
2015-12-22 11:40:00,32.46,32.5,32.45,32.49,20364.0,28.7874,28.8228,28.7785,28.814,20364.0
2015-12-22 11:45:00,32.5,32.55,32.5,32.55,37552.0,28.8228,28.8672,28.8228,28.8672,37552.0
2015-12-22 11:50:00,32.54,32.54,32.49,32.5,42151.0,28.8583,28.8583,28.814,28.8228,42151.0
2015-12-22 11:55:00,32.51,32.54,32.45,32.5,41397.0,28.8317,28.8583,28.7785,28.8228,41397.0
2015-12-22 12:00:00,32.5,32.51,32.46,32.48,28450.0,28.8228,28.8317,28.7874,28.8051,28450.0
2015-12-22 12:05:00,32.47,32.53,32.46,32.53,26674.0,28.7962,28.8494,28.7874,28.8494,26674.0
2015-12-22 12:10:00,32.53,32.53,32.46,32.47,40301.0,28.8494,28.8494,28.7874,28.7962,40301.0
2015-12-22 12:15:00,32.47,32.54,32.46,32.52,46638.0,28.7962,28.8583,28.7874,28.8406,46638.0
2015-12-22 12:20:00,32.52,32.52,32.47,32.51,29450.0,28.8406,28.8406,28.7962,28.8317,29450.0
2015-12-22 12:25:00,32.51,32.56,32.5,32.54,71580.0,28.8317,28.876,28.8228,28.8583,71580.0
2015-12-22 12:30:00,32.53,32.59,32.53,32.55,46850.0,28.8494,28.9026,28.8494,28.8672,46850.0
2015-12-22 12:35:00,32.56,32.61,32.56,32.58,42973.0,28.876,28.9204,28.876,28.8938,42973.0
2015-12-22 12:40:00,32.58,32.62,32.57,32.58,57133.0,28.8938,28.9293,28.8849,28.8938,57133.0
2015-12-22 12:45:00,32.58,32.58,32.54,32.54,27052.0,28.8938,28.8938,28.8583,28.8583,27052.0
2015-12-22 12:50:00,32.55,32.61,32.54,32.61,21368.0,28.8672,28.9204,28.8583,28.9204,21368.0
2015-12-22 12:55:00,32.61,32.65,32.61,32.65,19974.0,28.9204,28.9559,28.9204,28.9559,19974.0
2015-12-22 13:00:00,32.66,32.67,32.62,32.64,43555.0,28.9647,28.9736,28.9293,28.947,43555.0
2015-12-22 13:05:00,32.65,32.67,32.62,32.65,26618.0,28.9559,28.9736,28.9293,28.9559,26618.0
2015-12-22 13:10:00,32.65,32.65,32.59,32.64,30281.0,28.9559,28.9559,28.9026,28.947,30281.0
2015-12-22 13:15:00,32.64,32.67,32.63,32.64,26397.0,28.947,28.9736,28.9381,28.947,26397.0
2015-12-22 13:20:00,32.64,32.67,32.62,32.64,30427.0,28.947,28.9736,28.9293,28.947,30427.0
2015-12-22 13:25:00,32.64,32.7,32.63,32.68,29503.0,28.947,29.0002,28.9381,28.9825,29503.0
2015-12-22 13:30:00,32.68,32.7,32.64,32.66,35195.0,28.9825,29.0002,28.947,28.9647,35195.0
2015-12-22 13:35:00,32.66,32.69,32.65,32.68,39842.0,28.9647,28.9913,28.9559,28.9825,39842.0
2015-12-22 13:40:00,32.68,32.68,32.61,32.65,39659.0,28.9825,28.9825,28.9204,28.9559,39659.0
2015-12-22 13:45:00,32.66,32.73,32.65,32.72,33355.0,28.9647,29.0268,28.9559,29.0179,33355.0
2015-12-22 13:50:00,32.71,32.75,32.7,32.73,49818.0,29.0091,29.0445,29.0002,29.0268,49818.0
2015-12-22 13:55:00,32.73,32.76,32.72,32.76,42212.0,29.0268,29.0534,29.0179,29.0534,42212.0
2015-12-22 14:00:00,32.76,32.78,32.73,32.75,32755.0,29.0534,29.0712,29.0268,29.0445,32755.0
2015-12-22 14:05:00,32.76,32.78,32.74,32.75,33309.0,29.0534,29.0712,29.0357,29.0445,33309.0
2015-12-22 14:10:00,32.76,32.77,32.74,32.77,31986.0,29.0534,29.0623,29.0357,29.0623,31986.0
2015-12-22 14:15:00,32.77,32.8,32.76,32.79,59107.0,29.0623,29.0889,29.0534,29.08,59107.0
2015-12-22 14:20:00,32.79,32.81,32.76,32.79,91351.0,29.08,29.0978,29.0534,29.08,91351.0
2015-12-22 14:25:00,32.78,32.79,32.71,32.72,48332.0,29.0712,29.08,29.0091,29.0179,48332.0
2015-12-22 14:30:00,32.72,32.74,32.7,32.7,48885.0,29.0179,29.0357,29.0002,29.0002,48885.0
2015-12-22 14:35:00,32.71,32.74,32.7,32.73,35316.0,29.0091,29.0357,29.0002,29.0268,35316.0
2015-12-22 14:40:00,32.74,32.77,32.72,32.77,37596.0,29.0357,29.0623,29.0179,29.0623,37596.0
2015-12-22 14:45:00,32.77,32.78,32.72,32.72,41300.0,29.0623,29.0712,29.0179,29.0179,41300.0
2015-12-22 14:50:00,32.72,32.77,32.71,32.75,40167.0,29.0179,29.0623,29.0091,29.0445,40167.0
2015-12-22 14:55:00,32.75,32.82,32.73,32.81,42604.0,29.0445,29.1066,29.0268,29.0978,42604.0
2015-12-22 15:00:00,32.81,32.87,32.8,32.87,46323.0,29.0978,29.151,29.0889,29.151,46323.0
2015-12-22 15:05:00,32.87,32.88,32.84,32.86,99427.0,29.151,29.1598,29.1244,29.1421,99427.0
2015-12-22 15:10:00,32.85,32.9,32.83,32.89,50460.0,29.1332,29.1776,29.1155,29.1687,50460.0
2015-12-22 15:15:00,32.89,32.92,32.88,32.92,77015.0,29.1687,29.1953,29.1598,29.1953,77015.0
2015-12-22 15:20:00,32.91,32.96,32.91,32.93,73878.0,29.1864,29.2308,29.1864,29.2042,73878.0
2015-12-22 15:25:00,32.93,32.95,32.91,32.92,75308.0,29.2042,29.2219,29.1864,29.1953,75308.0
2015-12-22 15:30:00,32.93,32.94,32.91,32.91,140793.0,29.2042,29.213,29.1864,29.1864,140793.0
2015-12-22 15:35:00,32.91,32.98,32.9,32.98,267241.0,29.1864,29.2485,29.1776,29.2485,267241.0
2015-12-22 15:40:00,32.99,32.99,32.87,32.88,241513.0,29.2574,29.2574,29.151,29.1598,241513.0
2015-12-22 15:45:00,32.88,32.91,32.83,32.83,180299.0,29.1598,29.1864,29.1155,29.1155,180299.0
2015-12-22 15:50:00,32.84,32.89,32.81,32.88,185641.0,29.1244,29.1687,29.0978,29.1598,185641.0
2015-12-22 15:55:00,32.87,32.91,32.86,32.9,314760.0,29.151,29.1864,29.1421,29.1776,314760.0
2015-12-23 09:30:00,33.14,33.17,32.89,33.04,78898.0,29.3904,29.417,29.1687,29.3017,78898.0
2015-12-23 09:35:00,33.05,33.08,32.9,32.94,191002.0,29.3106,29.3372,29.1776,29.213,191002.0
2015-12-23 09:40:00,32.94,32.94,32.74,32.91,158442.0,29.213,29.213,29.0357,29.1864,158442.0
2015-12-23 09:45:00,32.92,32.98,32.88,32.96,51167.0,29.1953,29.2485,29.1598,29.2308,51167.0
2015-12-23 09:50:00,32.97,33.04,32.95,33.03,166354.0,29.2397,29.3017,29.2219,29.2929,166354.0
2015-12-23 09:55:00,33.02,33.04,32.97,33.04,58289.0,29.284,29.3017,29.2397,29.3017,58289.0
2015-12-23 10:00:00,33.04,33.12,33.04,33.08,36624.0,29.3017,29.3727,29.3017,29.3372,36624.0
2015-12-23 10:05:00,33.08,33.09,33.01,33.04,72092.0,29.3372,29.3461,29.2751,29.3017,72092.0
2015-12-23 10:10:00,33.03,33.11,33.03,33.07,75833.0,29.2929,29.3638,29.2929,29.3283,75833.0
2015-12-23 10:15:00,33.06,33.07,33.03,33.04,80037.0,29.3195,29.3283,29.2929,29.3017,80037.0
2015-12-23 10:20:00,33.04,33.1,33.03,33.06,59446.0,29.3017,29.3549,29.2929,29.3195,59446.0
2015-12-23 10:25:00,33.07,33.07,33.03,33.03,31884.0,29.3283,29.3283,29.2929,29.2929,31884.0
2015-12-23 10:30:00,33.03,33.09,33.02,33.09,86656.0,29.2929,29.3461,29.284,29.3461,86656.0
2015-12-23 10:35:00,33.09,33.11,33.05,33.08,57999.0,29.3461,29.3638,29.3106,29.3372,57999.0
2015-12-23 10:40:00,33.07,33.12,33.06,33.08,38784.0,29.3283,29.3727,29.3195,29.3372,38784.0
2015-12-23 10:45:00,33.09,33.11,33.05,33.07,22290.0,29.3461,29.3638,29.3106,29.3283,22290.0
2015-12-23 10:50:00,33.07,33.12,33.07,33.11,33607.0,29.3283,29.3727,29.3283,29.3638,33607.0
2015-12-23 10:55:00,33.11,33.14,33.11,33.14,32080.0,29.3638,29.3904,29.3638,29.3904,32080.0
2015-12-23 11:00:00,33.14,33.14,33.09,33.09,27634.0,29.3904,29.3904,29.3461,29.3461,27634.0
2015-12-23 11:05:00,33.09,33.11,33.03,33.05,37649.0,29.3461,29.3638,29.2929,29.3106,37649.0
2015-12-23 11:10:00,33.05,33.06,33.02,33.02,28148.0,29.3106,29.3195,29.284,29.284,28148.0
2015-12-23 11:15:00,33.03,33.05,33.01,33.05,33342.0,29.2929,29.3106,29.2751,29.3106,33342.0
2015-12-23 11:20:00,33.06,33.06,32.99,33.02,34903.0,29.3195,29.3195,29.2574,29.284,34903.0
2015-12-23 11:25:00,33.01,33.04,32.99,33.01,22539.0,29.2751,29.3017,29.2574,29.2751,22539.0
2015-12-23 11:30:00,33.01,33.04,32.97,32.99,34065.0,29.2751,29.3017,29.2397,29.2574,34065.0
2015-12-23 11:35:00,32.98,33.0,32.96,32.98,28978.0,29.2485,29.2663,29.2308,29.2485,28978.0
2015-12-23 11:40:00,32.98,32.99,32.95,32.97,21666.0,29.2485,29.2574,29.2219,29.2397,21666.0
2015-12-23 11:45:00,32.97,32.99,32.96,32.97,22520.0,29.2397,29.2574,29.2308,29.2397,22520.0
2015-12-23 11:50:00,32.97,32.98,32.93,32.95,28322.0,29.2397,29.2485,29.2042,29.2219,28322.0
2015-12-23 11:55:00,32.95,32.98,32.94,32.96,18868.0,29.2219,29.2485,29.213,29.2308,18868.0
2015-12-23 12:00:00,32.95,32.99,32.94,32.97,27687.0,29.2219,29.2574,29.213,29.2397,27687.0
2015-12-23 12:05:00,32.98,33.0,32.97,32.99,20808.0,29.2485,29.2663,29.2397,29.2574,20808.0
2015-12-23 12:10:00,33.0,33.02,32.98,33.01,52230.0,29.2663,29.284,29.2485,29.2751,52230.0
2015-12-23 12:15:00,33.0,33.02,32.99,33.01,80917.0,29.2663,29.284,29.2574,29.2751,80917.0
2015-12-23 12:20:00,33.02,33.07,33.01,33.04,31427.0,29.284,29.3283,29.2751,29.3017,31427.0
2015-12-23 12:25:00,33.03,33.1,33.02,33.05,51118.0,29.2929,29.3549,29.284,29.3106,51118.0
2015-12-23 12:30:00,33.04,33.07,33.03,33.05,49552.0,29.3017,29.3283,29.2929,29.3106,49552.0
2015-12-23 12:35:00,33.05,33.08,33.03,33.03,27353.0,29.3106,29.3372,29.2929,29.2929,27353.0
2015-12-23 12:40:00,33.03,33.04,33.0,33.01,23495.0,29.2929,29.3017,29.2663,29.2751,23495.0
2015-12-23 12:45:00,33.0,33.01,32.96,32.99,77046.0,29.2663,29.2751,29.2308,29.2574,77046.0
2015-12-23 12:50:00,32.99,33.0,32.96,32.99,16255.0,29.2574,29.2663,29.2308,29.2574,16255.0
2015-12-23 12:55:00,32.99,33.03,32.99,33.01,14754.0,29.2574,29.2929,29.2574,29.2751,14754.0
2015-12-23 13:00:00,33.01,33.04,32.97,33.0,23211.0,29.2751,29.3017,29.2397,29.2663,23211.0
2015-12-23 13:05:00,33.0,33.01,32.97,32.97,37784.0,29.2663,29.2751,29.2397,29.2397,37784.0
2015-12-23 13:10:00,32.98,33.01,32.96,33.0,35779.0,29.2485,29.2751,29.2308,29.2663,35779.0
2015-12-23 13:15:00,33.0,33.0,32.95,32.95,33390.0,29.2663,29.2663,29.2219,29.2219,33390.0
2015-12-23 13:20:00,32.95,33.0,32.94,32.99,40376.0,29.2219,29.2663,29.213,29.2574,40376.0
2015-12-23 13:25:00,32.98,33.0,32.96,32.98,39793.0,29.2485,29.2663,29.2308,29.2485,39793.0
2015-12-23 13:30:00,32.98,33.01,32.97,32.99,21504.0,29.2485,29.2751,29.2397,29.2574,21504.0
2015-12-23 13:35:00,32.98,32.99,32.92,32.92,20134.0,29.2485,29.2574,29.1953,29.1953,20134.0
2015-12-23 13:40:00,32.93,33.01,32.92,33.0,29672.0,29.2042,29.2751,29.1953,29.2663,29672.0
2015-12-23 13:45:00,33.0,33.02,32.98,32.98,23579.0,29.2663,29.284,29.2485,29.2485,23579.0
2015-12-23 13:50:00,32.99,33.02,32.95,32.98,36147.0,29.2574,29.284,29.2219,29.2485,36147.0
2015-12-23 13:55:00,32.98,33.01,32.97,33.0,24591.0,29.2485,29.2751,29.2397,29.2663,24591.0
2015-12-23 14:00:00,33.0,33.03,32.97,32.97,31966.0,29.2663,29.2929,29.2397,29.2397,31966.0
2015-12-23 14:05:00,32.97,33.01,32.96,32.99,35833.0,29.2397,29.2751,29.2308,29.2574,35833.0
2015-12-23 14:10:00,32.99,33.01,32.95,33.01,65687.0,29.2574,29.2751,29.2219,29.2751,65687.0
2015-12-23 14:15:00,33.0,33.03,32.99,33.01,29494.0,29.2663,29.2929,29.2574,29.2751,29494.0
2015-12-23 14:20:00,33.01,33.06,33.0,33.05,38140.0,29.2751,29.3195,29.2663,29.3106,38140.0
2015-12-23 14:25:00,33.05,33.06,33.01,33.03,48336.0,29.3106,29.3195,29.2751,29.2929,48336.0
2015-12-23 14:30:00,33.02,33.06,33.02,33.05,37977.0,29.284,29.3195,29.284,29.3106,37977.0
2015-12-23 14:35:00,33.05,33.1,33.05,33.08,57161.0,29.3106,29.3549,29.3106,29.3372,57161.0
2015-12-23 14:40:00,33.08,33.1,33.04,33.06,24943.0,29.3372,29.3549,29.3017,29.3195,24943.0
2015-12-23 14:45:00,33.06,33.09,33.04,33.09,35106.0,29.3195,29.3461,29.3017,29.3461,35106.0
2015-12-23 14:50:00,33.09,33.09,33.06,33.06,39706.0,29.3461,29.3461,29.3195,29.3195,39706.0
2015-12-23 14:55:00,33.06,33.06,33.02,33.04,35852.0,29.3195,29.3195,29.284,29.3017,35852.0
2015-12-23 15:00:00,33.04,33.07,33.02,33.04,47478.0,29.3017,29.3283,29.284,29.3017,47478.0
2015-12-23 15:05:00,33.03,33.04,32.98,33.01,54126.0,29.2929,29.3017,29.2485,29.2751,54126.0
2015-12-23 15:10:00,33.01,33.04,33.0,33.02,53758.0,29.2751,29.3017,29.2663,29.284,53758.0
2015-12-23 15:15:00,33.03,33.06,33.02,33.02,52682.0,29.2929,29.3195,29.284,29.284,52682.0
2015-12-23 15:20:00,33.03,33.06,33.02,33.05,73822.0,29.2929,29.3195,29.284,29.3106,73822.0
2015-12-23 15:25:00,33.04,33.04,32.99,32.99,106465.0,29.3017,29.3017,29.2574,29.2574,106465.0
2015-12-23 15:30:00,32.99,33.01,32.97,32.99,84601.0,29.2574,29.2751,29.2397,29.2574,84601.0
2015-12-23 15:35:00,32.99,33.01,32.94,33.0,94221.0,29.2574,29.2751,29.213,29.2663,94221.0
2015-12-23 15:40:00,32.99,33.03,32.95,33.02,128489.0,29.2574,29.2929,29.2219,29.284,128489.0
2015-12-23 15:45:00,33.02,33.03,33.0,33.02,166168.0,29.284,29.2929,29.2663,29.284,166168.0
2015-12-23 15:50:00,33.02,33.04,32.99,33.04,210053.0,29.284,29.3017,29.2574,29.3017,210053.0
2015-12-23 15:55:00,33.04,33.09,32.98,33.05,511827.0,29.3017,29.3461,29.2485,29.3106,511827.0
2015-12-24 09:30:00,33.0,33.07,32.89,33.04,43776.0,29.2663,29.3283,29.1687,29.3017,43776.0
2015-12-24 09:35:00,33.06,33.08,32.97,32.98,40273.0,29.3195,29.3372,29.2397,29.2485,40273.0
2015-12-24 09:40:00,32.97,33.06,32.93,32.99,19614.0,29.2397,29.3195,29.2042,29.2574,19614.0
2015-12-24 09:45:00,33.01,33.03,32.97,33.0,15754.0,29.2751,29.2929,29.2397,29.2663,15754.0
2015-12-24 09:50:00,32.98,33.04,32.98,33.03,19840.0,29.2485,29.3017,29.2485,29.2929,19840.0
2015-12-24 09:55:00,33.02,33.04,32.99,33.0,24578.0,29.284,29.3017,29.2574,29.2663,24578.0
2015-12-24 10:00:00,33.0,33.03,32.96,32.96,30326.0,29.2663,29.2929,29.2308,29.2308,30326.0
2015-12-24 10:05:00,32.95,33.0,32.95,32.98,18735.0,29.2219,29.2663,29.2219,29.2485,18735.0
2015-12-24 10:10:00,32.99,33.04,32.99,33.04,14154.0,29.2574,29.3017,29.2574,29.3017,14154.0
2015-12-24 10:15:00,33.03,33.1,33.02,33.1,35516.0,29.2929,29.3549,29.284,29.3549,35516.0
2015-12-24 10:20:00,33.09,33.1,33.05,33.08,13920.0,29.3461,29.3549,29.3106,29.3372,13920.0
2015-12-24 10:25:00,33.08,33.09,33.06,33.09,9915.0,29.3372,29.3461,29.3195,29.3461,9915.0
2015-12-24 10:30:00,33.09,33.11,33.06,33.08,32039.0,29.3461,29.3638,29.3195,29.3372,32039.0
2015-12-24 10:35:00,33.09,33.13,33.09,33.12,19533.0,29.3461,29.3816,29.3461,29.3727,19533.0
2015-12-24 10:40:00,33.11,33.14,33.1,33.12,18526.0,29.3638,29.3904,29.3549,29.3727,18526.0
2015-12-24 10:45:00,33.12,33.15,33.11,33.15,7756.0,29.3727,29.3993,29.3638,29.3993,7756.0
2015-12-24 10:50:00,33.15,33.16,33.12,33.12,13973.0,29.3993,29.4082,29.3727,29.3727,13973.0
2015-12-24 10:55:00,33.11,33.16,33.1,33.15,86197.0,29.3638,29.4082,29.3549,29.3993,86197.0
2015-12-24 11:00:00,33.15,33.16,33.12,33.13,13669.0,29.3993,29.4082,29.3727,29.3816,13669.0
2015-12-24 11:05:00,33.12,33.13,33.1,33.13,18218.0,29.3727,29.3816,29.3549,29.3816,18218.0
2015-12-24 11:10:00,33.13,33.15,33.12,33.13,11998.0,29.3816,29.3993,29.3727,29.3816,11998.0
2015-12-24 11:15:00,33.13,33.14,33.1,33.12,14614.0,29.3816,29.3904,29.3549,29.3727,14614.0
2015-12-24 11:20:00,33.13,33.16,33.13,33.15,17791.0,29.3816,29.4082,29.3816,29.3993,17791.0
2015-12-24 11:25:00,33.15,33.15,33.1,33.11,52582.0,29.3993,29.3993,29.3549,29.3638,52582.0
2015-12-24 11:30:00,33.12,33.12,33.07,33.08,37503.0,29.3727,29.3727,29.3283,29.3372,37503.0
2015-12-24 11:35:00,33.1,33.1,33.05,33.06,28640.0,29.3549,29.3549,29.3106,29.3195,28640.0
2015-12-24 11:40:00,33.07,33.08,33.04,33.07,17430.0,29.3283,29.3372,29.3017,29.3283,17430.0
2015-12-24 11:45:00,33.06,33.1,33.06,33.1,21281.0,29.3195,29.3549,29.3195,29.3549,21281.0
2015-12-24 11:50:00,33.09,33.11,33.07,33.09,19552.0,29.3461,29.3638,29.3283,29.3461,19552.0
2015-12-24 11:55:00,33.08,33.13,33.08,33.12,15055.0,29.3372,29.3816,29.3372,29.3727,15055.0
2015-12-24 12:00:00,33.11,33.13,33.1,33.11,9142.0,29.3638,29.3816,29.3549,29.3638,9142.0
2015-12-24 12:05:00,33.11,33.13,33.1,33.13,14169.0,29.3638,29.3816,29.3549,29.3816,14169.0
2015-12-24 12:10:00,33.13,33.13,33.09,33.11,21681.0,29.3816,29.3816,29.3461,29.3638,21681.0
2015-12-24 12:15:00,33.11,33.13,33.1,33.13,14003.0,29.3638,29.3816,29.3549,29.3816,14003.0
2015-12-24 12:20:00,33.13,33.18,33.12,33.16,85282.0,29.3816,29.4259,29.3727,29.4082,85282.0
2015-12-24 12:25:00,33.16,33.21,33.15,33.2,22265.0,29.4082,29.4525,29.3993,29.4436,22265.0
2015-12-24 12:30:00,33.2,33.24,33.19,33.24,13608.0,29.4436,29.4791,29.4348,29.4791,13608.0
2015-12-24 12:35:00,33.23,33.26,33.22,33.23,25446.0,29.4702,29.4968,29.4614,29.4702,25446.0
2015-12-24 12:40:00,33.24,33.25,33.2,33.23,43764.0,29.4791,29.488,29.4436,29.4702,43764.0
2015-12-24 12:45:00,33.23,33.24,33.16,33.16,36913.0,29.4702,29.4791,29.4082,29.4082,36913.0
2015-12-24 12:50:00,33.17,33.17,33.11,33.12,58504.0,29.417,29.417,29.3638,29.3727,58504.0
2015-12-24 12:55:00,33.12,33.12,33.04,33.04,92372.0,29.3727,29.3727,29.3017,29.3017,92372.0
2015-12-28 09:30:00,32.91,32.96,32.75,32.83,99668.0,29.1864,29.2308,29.0445,29.1155,99668.0
2015-12-28 09:35:00,32.83,32.84,32.69,32.75,67199.0,29.1155,29.1244,28.9913,29.0445,67199.0
2015-12-28 09:40:00,32.75,32.8,32.7,32.78,86807.0,29.0445,29.0889,29.0002,29.0712,86807.0
2015-12-28 09:45:00,32.79,32.85,32.79,32.82,56835.0,29.08,29.1332,29.08,29.1066,56835.0
2015-12-28 09:50:00,32.81,32.84,32.77,32.8,27075.0,29.0978,29.1244,29.0623,29.0889,27075.0
2015-12-28 09:55:00,32.8,32.85,32.76,32.8,60080.0,29.0889,29.1332,29.0534,29.0889,60080.0
2015-12-28 10:00:00,32.8,32.8,32.67,32.67,53259.0,29.0889,29.0889,28.9736,28.9736,53259.0
2015-12-28 10:05:00,32.67,32.74,32.67,32.74,24946.0,28.9736,29.0357,28.9736,29.0357,24946.0
2015-12-28 10:10:00,32.75,32.75,32.69,32.7,59542.0,29.0445,29.0445,28.9913,29.0002,59542.0
2015-12-28 10:15:00,32.69,32.76,32.69,32.74,36425.0,28.9913,29.0534,28.9913,29.0357,36425.0
2015-12-28 10:20:00,32.74,32.75,32.69,32.74,27243.0,29.0357,29.0445,28.9913,29.0357,27243.0
2015-12-28 10:25:00,32.73,32.78,32.71,32.76,57395.0,29.0268,29.0712,29.0091,29.0534,57395.0
2015-12-28 10:30:00,32.75,32.75,32.68,32.69,38123.0,29.0445,29.0445,28.9825,28.9913,38123.0
2015-12-28 10:35:00,32.7,32.72,32.69,32.7,26743.0,29.0002,29.0179,28.9913,29.0002,26743.0
2015-12-28 10:40:00,32.71,32.73,32.69,32.72,38989.0,29.0091,29.0268,28.9913,29.0179,38989.0
2015-12-28 10:45:00,32.71,32.72,32.67,32.67,38695.0,29.0091,29.0179,28.9736,28.9736,38695.0
2015-12-28 10:50:00,32.67,32.71,32.66,32.66,38563.0,28.9736,29.0091,28.9647,28.9647,38563.0
2015-12-28 10:55:00,32.67,32.67,32.62,32.63,23599.0,28.9736,28.9736,28.9293,28.9381,23599.0
2015-12-28 11:00:00,32.64,32.66,32.6,32.64,62953.0,28.947,28.9647,28.9115,28.947,62953.0
2015-12-28 11:05:00,32.64,32.7,32.63,32.69,44036.0,28.947,29.0002,28.9381,28.9913,44036.0
2015-12-28 11:10:00,32.69,32.76,32.69,32.73,100838.0,28.9913,29.0534,28.9913,29.0268,100838.0
2015-12-28 11:15:00,32.73,32.79,32.72,32.76,28742.0,29.0268,29.08,29.0179,29.0534,28742.0
2015-12-28 11:20:00,32.77,32.8,32.76,32.78,39970.0,29.0623,29.0889,29.0534,29.0712,39970.0
2015-12-28 11:25:00,32.77,32.81,32.74,32.76,32738.0,29.0623,29.0978,29.0357,29.0534,32738.0
2015-12-28 11:30:00,32.76,32.78,32.74,32.74,40303.0,29.0534,29.0712,29.0357,29.0357,40303.0
2015-12-28 11:35:00,32.73,32.83,32.73,32.79,45032.0,29.0268,29.1155,29.0268,29.08,45032.0
2015-12-28 11:40:00,32.79,32.83,32.78,32.83,19247.0,29.08,29.1155,29.0712,29.1155,19247.0
2015-12-28 11:45:00,32.84,32.85,32.81,32.82,16544.0,29.1244,29.1332,29.0978,29.1066,16544.0
2015-12-28 11:50:00,32.82,32.88,32.82,32.86,45705.0,29.1066,29.1598,29.1066,29.1421,45705.0
2015-12-28 11:55:00,32.86,32.88,32.83,32.83,23370.0,29.1421,29.1598,29.1155,29.1155,23370.0
2015-12-28 12:00:00,32.83,32.9,32.82,32.9,22723.0,29.1155,29.1776,29.1066,29.1776,22723.0
2015-12-28 12:05:00,32.9,32.91,32.86,32.89,26933.0,29.1776,29.1864,29.1421,29.1687,26933.0
2015-12-28 12:10:00,32.89,32.89,32.86,32.86,15873.0,29.1687,29.1687,29.1421,29.1421,15873.0
2015-12-28 12:15:00,32.86,32.89,32.86,32.87,14620.0,29.1421,29.1687,29.1421,29.151,14620.0
2015-12-28 12:20:00,32.87,32.88,32.82,32.88,21777.0,29.151,29.1598,29.1066,29.1598,21777.0
2015-12-28 12:25:00,32.88,32.9,32.85,32.89,25728.0,29.1598,29.1776,29.1332,29.1687,25728.0
2015-12-28 12:30:00,32.89,32.9,32.88,32.89,19197.0,29.1687,29.1776,29.1598,29.1687,19197.0
2015-12-28 12:35:00,32.89,32.9,32.85,32.89,12826.0,29.1687,29.1776,29.1332,29.1687,12826.0
2015-12-28 12:40:00,32.88,32.89,32.84,32.88,19770.0,29.1598,29.1687,29.1244,29.1598,19770.0
2015-12-28 12:45:00,32.88,32.89,32.85,32.88,24625.0,29.1598,29.1687,29.1332,29.1598,24625.0
2015-12-28 12:50:00,32.88,32.9,32.87,32.88,24965.0,29.1598,29.1776,29.151,29.1598,24965.0
2015-12-28 12:55:00,32.88,32.88,32.82,32.82,17553.0,29.1598,29.1598,29.1066,29.1066,17553.0
2015-12-28 13:00:00,32.82,32.89,32.82,32.86,22272.0,29.1066,29.1687,29.1066,29.1421,22272.0
2015-12-28 13:05:00,32.86,32.9,32.85,32.9,33008.0,29.1421,29.1776,29.1332,29.1776,33008.0
2015-12-28 13:10:00,32.9,32.95,32.87,32.94,44746.0,29.1776,29.2219,29.151,29.213,44746.0
2015-12-28 13:15:00,32.95,32.97,32.91,32.97,67696.0,29.2219,29.2397,29.1864,29.2397,67696.0
2015-12-28 13:20:00,32.97,32.98,32.92,32.94,18696.0,29.2397,29.2485,29.1953,29.213,18696.0
2015-12-28 13:25:00,32.94,32.96,32.93,32.96,26112.0,29.213,29.2308,29.2042,29.2308,26112.0
2015-12-28 13:30:00,32.97,33.06,32.96,33.04,61905.0,29.2397,29.3195,29.2308,29.3017,61905.0
2015-12-28 13:35:00,33.04,33.04,32.99,33.01,65002.0,29.3017,29.3017,29.2574,29.2751,65002.0
2015-12-28 13:40:00,33.01,33.01,32.95,32.95,106922.0,29.2751,29.2751,29.2219,29.2219,106922.0
2015-12-28 13:45:00,32.96,32.99,32.95,32.97,122551.0,29.2308,29.2574,29.2219,29.2397,122551.0
2015-12-28 13:50:00,32.96,32.98,32.9,32.91,75034.0,29.2308,29.2485,29.1776,29.1864,75034.0
2015-12-28 13:55:00,32.92,32.97,32.9,32.91,37749.0,29.1953,29.2397,29.1776,29.1864,37749.0
2015-12-28 14:00:00,32.91,32.97,32.91,32.96,34877.0,29.1864,29.2397,29.1864,29.2308,34877.0
2015-12-28 14:05:00,32.96,32.97,32.94,32.95,53679.0,29.2308,29.2397,29.213,29.2219,53679.0
2015-12-28 14:10:00,32.95,32.98,32.93,32.93,28946.0,29.2219,29.2485,29.2042,29.2042,28946.0
2015-12-28 14:15:00,32.93,32.99,32.92,32.98,24126.0,29.2042,29.2574,29.1953,29.2485,24126.0
2015-12-28 14:20:00,32.98,33.0,32.97,32.98,18891.0,29.2485,29.2663,29.2397,29.2485,18891.0
2015-12-28 14:25:00,32.98,33.03,32.98,33.02,32104.0,29.2485,29.2929,29.2485,29.284,32104.0
2015-12-28 14:30:00,33.02,33.03,32.99,32.99,17293.0,29.284,29.2929,29.2574,29.2574,17293.0
2015-12-28 14:35:00,32.99,33.0,32.98,33.0,34483.0,29.2574,29.2663,29.2485,29.2663,34483.0
2015-12-28 14:40:00,33.0,33.04,32.99,33.03,32835.0,29.2663,29.3017,29.2574,29.2929,32835.0
2015-12-28 14:45:00,33.03,33.04,33.0,33.04,28241.0,29.2929,29.3017,29.2663,29.3017,28241.0
2015-12-28 14:50:00,33.03,33.09,33.03,33.09,23997.0,29.2929,29.3461,29.2929,29.3461,23997.0
2015-12-28 14:55:00,33.09,33.09,33.05,33.08,30891.0,29.3461,29.3461,29.3106,29.3372,30891.0
2015-12-28 15:00:00,33.08,33.11,33.04,33.05,45258.0,29.3372,29.3638,29.3017,29.3106,45258.0
2015-12-28 15:05:00,33.05,33.07,33.03,33.06,31711.0,29.3106,29.3283,29.2929,29.3195,31711.0
2015-12-28 15:10:00,33.06,33.08,33.03,33.04,33527.0,29.3195,29.3372,29.2929,29.3017,33527.0
2015-12-28 15:15:00,33.05,33.06,33.0,33.01,40129.0,29.3106,29.3195,29.2663,29.2751,40129.0
2015-12-28 15:20:00,33.01,33.09,33.01,33.08,33277.0,29.2751,29.3461,29.2751,29.3372,33277.0
2015-12-28 15:25:00,33.08,33.09,33.05,33.07,25664.0,29.3372,29.3461,29.3106,29.3283,25664.0
2015-12-28 15:30:00,33.07,33.1,33.04,33.09,39053.0,29.3283,29.3549,29.3017,29.3461,39053.0
2015-12-28 15:35:00,33.09,33.09,33.06,33.07,86626.0,29.3461,29.3461,29.3195,29.3283,86626.0
2015-12-28 15:40:00,33.07,33.1,33.06,33.06,67434.0,29.3283,29.3549,29.3195,29.3195,67434.0
2015-12-28 15:45:00,33.06,33.09,33.06,33.09,63522.0,29.3195,29.3461,29.3195,29.3461,63522.0
2015-12-28 15:50:00,33.09,33.11,33.08,33.11,58948.0,29.3461,29.3638,29.3372,29.3638,58948.0
2015-12-28 15:55:00,33.11,33.11,33.07,33.1,230868.0,29.3638,29.3638,29.3283,29.3549,230868.0
2015-12-29 09:30:00,33.39,33.5,33.31,33.42,74785.0,29.6121,29.7097,29.5412,29.6387,74785.0
2015-12-29 09:35:00,33.43,33.51,33.43,33.45,75861.0,29.6476,29.7186,29.6476,29.6653,75861.0
2015-12-29 09:40:00,33.47,33.49,33.39,33.48,42361.0,29.6831,29.7008,29.6121,29.6919,42361.0
2015-12-29 09:45:00,33.49,33.56,33.47,33.56,37858.0,29.7008,29.7629,29.6831,29.7629,37858.0
2015-12-29 09:50:00,33.55,33.58,33.53,33.53,24681.0,29.754,29.7806,29.7363,29.7363,24681.0
2015-12-29 09:55:00,33.53,33.54,33.49,33.51,17166.0,29.7363,29.7452,29.7008,29.7186,17166.0
2015-12-29 10:00:00,33.52,33.57,33.51,33.54,28242.0,29.7274,29.7718,29.7186,29.7452,28242.0
2015-12-29 10:05:00,33.55,33.58,33.52,33.54,20454.0,29.754,29.7806,29.7274,29.7452,20454.0
2015-12-29 10:10:00,33.54,33.58,33.49,33.51,55328.0,29.7452,29.7806,29.7008,29.7186,55328.0
2015-12-29 10:15:00,33.51,33.53,33.49,33.53,33032.0,29.7186,29.7363,29.7008,29.7363,33032.0
2015-12-29 10:20:00,33.52,33.56,33.5,33.51,39324.0,29.7274,29.7629,29.7097,29.7186,39324.0
2015-12-29 10:25:00,33.51,33.55,33.5,33.54,41137.0,29.7186,29.754,29.7097,29.7452,41137.0
2015-12-29 10:30:00,33.55,33.56,33.48,33.51,56112.0,29.754,29.7629,29.6919,29.7186,56112.0
2015-12-29 10:35:00,33.51,33.51,33.49,33.51,43546.0,29.7186,29.7186,29.7008,29.7186,43546.0
2015-12-29 10:40:00,33.51,33.55,33.5,33.55,36074.0,29.7186,29.754,29.7097,29.754,36074.0
2015-12-29 10:45:00,33.55,33.55,33.52,33.54,34372.0,29.754,29.754,29.7274,29.7452,34372.0
2015-12-29 10:50:00,33.54,33.57,33.51,33.57,38939.0,29.7452,29.7718,29.7186,29.7718,38939.0
2015-12-29 10:55:00,33.57,33.57,33.52,33.52,61413.0,29.7718,29.7718,29.7274,29.7274,61413.0
2015-12-29 11:00:00,33.53,33.56,33.53,33.56,31499.0,29.7363,29.7629,29.7363,29.7629,31499.0
2015-12-29 11:05:00,33.56,33.59,33.54,33.56,36230.0,29.7629,29.7895,29.7452,29.7629,36230.0
2015-12-29 11:10:00,33.56,33.56,33.49,33.51,27025.0,29.7629,29.7629,29.7008,29.7186,27025.0
2015-12-29 11:15:00,33.5,33.51,33.47,33.51,27735.0,29.7097,29.7186,29.6831,29.7186,27735.0
2015-12-29 11:20:00,33.5,33.52,33.45,33.47,24183.0,29.7097,29.7274,29.6653,29.6831,24183.0
2015-12-29 11:25:00,33.47,33.47,33.42,33.45,25228.0,29.6831,29.6831,29.6387,29.6653,25228.0
2015-12-29 11:30:00,33.45,33.48,33.44,33.45,28948.0,29.6653,29.6919,29.6565,29.6653,28948.0
2015-12-29 11:35:00,33.46,33.46,33.4,33.43,23994.0,29.6742,29.6742,29.621,29.6476,23994.0
2015-12-29 11:40:00,33.42,33.43,33.35,33.36,42205.0,29.6387,29.6476,29.5767,29.5855,42205.0
2015-12-29 11:45:00,33.35,33.36,33.3,33.3,48356.0,29.5767,29.5855,29.5323,29.5323,48356.0
2015-12-29 11:50:00,33.31,33.33,33.29,33.32,23783.0,29.5412,29.5589,29.5234,29.5501,23783.0
2015-12-29 11:55:00,33.32,33.36,33.32,33.36,15356.0,29.5501,29.5855,29.5501,29.5855,15356.0
2015-12-29 12:00:00,33.35,33.4,33.33,33.39,16173.0,29.5767,29.621,29.5589,29.6121,16173.0
2015-12-29 12:05:00,33.39,33.39,33.34,33.35,25077.0,29.6121,29.6121,29.5678,29.5767,25077.0
2015-12-29 12:10:00,33.36,33.36,33.31,33.35,20589.0,29.5855,29.5855,29.5412,29.5767,20589.0
2015-12-29 12:15:00,33.36,33.36,33.34,33.36,13737.0,29.5855,29.5855,29.5678,29.5855,13737.0
2015-12-29 12:20:00,33.36,33.39,33.35,33.38,12306.0,29.5855,29.6121,29.5767,29.6033,12306.0
2015-12-29 12:25:00,33.38,33.39,33.34,33.34,34349.0,29.6033,29.6121,29.5678,29.5678,34349.0
2015-12-29 12:30:00,33.34,33.36,33.32,33.32,28694.0,29.5678,29.5855,29.5501,29.5501,28694.0
2015-12-29 12:35:00,33.33,33.36,33.32,33.36,14431.0,29.5589,29.5855,29.5501,29.5855,14431.0
2015-12-29 12:40:00,33.35,33.37,33.32,33.36,19469.0,29.5767,29.5944,29.5501,29.5855,19469.0
2015-12-29 12:45:00,33.36,33.37,33.29,33.3,17171.0,29.5855,29.5944,29.5234,29.5323,17171.0
2015-12-29 12:50:00,33.3,33.33,33.29,33.29,21151.0,29.5323,29.5589,29.5234,29.5234,21151.0
2015-12-29 12:55:00,33.3,33.35,33.29,33.34,17388.0,29.5323,29.5767,29.5234,29.5678,17388.0
2015-12-29 13:00:00,33.34,33.4,33.33,33.4,22290.0,29.5678,29.621,29.5589,29.621,22290.0
2015-12-29 13:05:00,33.4,33.43,33.39,33.43,30680.0,29.621,29.6476,29.6121,29.6476,30680.0
2015-12-29 13:10:00,33.44,33.46,33.42,33.44,31876.0,29.6565,29.6742,29.6387,29.6565,31876.0
2015-12-29 13:15:00,33.44,33.5,33.44,33.48,31221.0,29.6565,29.7097,29.6565,29.6919,31221.0
2015-12-29 13:20:00,33.48,33.5,33.46,33.47,24265.0,29.6919,29.7097,29.6742,29.6831,24265.0
2015-12-29 13:25:00,33.47,33.47,33.42,33.43,20775.0,29.6831,29.6831,29.6387,29.6476,20775.0
2015-12-29 13:30:00,33.43,33.44,33.39,33.4,21562.0,29.6476,29.6565,29.6121,29.621,21562.0
2015-12-29 13:35:00,33.4,33.43,33.38,33.43,34328.0,29.621,29.6476,29.6033,29.6476,34328.0
2015-12-29 13:40:00,33.41,33.47,33.41,33.47,22386.0,29.6299,29.6831,29.6299,29.6831,22386.0
2015-12-29 13:45:00,33.46,33.47,33.44,33.45,16453.0,29.6742,29.6831,29.6565,29.6653,16453.0
2015-12-29 13:50:00,33.46,33.5,33.45,33.48,16595.0,29.6742,29.7097,29.6653,29.6919,16595.0
2015-12-29 13:55:00,33.48,33.54,33.48,33.51,40195.0,29.6919,29.7452,29.6919,29.7186,40195.0
2015-12-29 14:00:00,33.51,33.51,33.48,33.49,36556.0,29.7186,29.7186,29.6919,29.7008,36556.0
2015-12-29 14:05:00,33.49,33.54,33.49,33.51,28642.0,29.7008,29.7452,29.7008,29.7186,28642.0
2015-12-29 14:10:00,33.51,33.53,33.47,33.48,24290.0,29.7186,29.7363,29.6831,29.6919,24290.0
2015-12-29 14:15:00,33.48,33.5,33.48,33.5,12473.0,29.6919,29.7097,29.6919,29.7097,12473.0
2015-12-29 14:20:00,33.49,33.51,33.49,33.49,18112.0,29.7008,29.7186,29.7008,29.7008,18112.0
2015-12-29 14:25:00,33.49,33.52,33.45,33.52,26994.0,29.7008,29.7274,29.6653,29.7274,26994.0
2015-12-29 14:30:00,33.52,33.52,33.45,33.46,15214.0,29.7274,29.7274,29.6653,29.6742,15214.0
2015-12-29 14:35:00,33.46,33.47,33.45,33.47,21639.0,29.6742,29.6831,29.6653,29.6831,21639.0
2015-12-29 14:40:00,33.47,33.48,33.45,33.45,18161.0,29.6831,29.6919,29.6653,29.6653,18161.0
2015-12-29 14:45:00,33.46,33.48,33.45,33.46,31472.0,29.6742,29.6919,29.6653,29.6742,31472.0
2015-12-29 14:50:00,33.46,33.5,33.45,33.49,26812.0,29.6742,29.7097,29.6653,29.7008,26812.0
2015-12-29 14:55:00,33.48,33.51,33.47,33.5,24732.0,29.6919,29.7186,29.6831,29.7097,24732.0
2015-12-29 15:00:00,33.49,33.55,33.49,33.52,43170.0,29.7008,29.754,29.7008,29.7274,43170.0
2015-12-29 15:05:00,33.51,33.56,33.51,33.56,38782.0,29.7186,29.7629,29.7186,29.7629,38782.0
2015-12-29 15:10:00,33.55,33.56,33.52,33.53,40261.0,29.754,29.7629,29.7274,29.7363,40261.0
2015-12-29 15:15:00,33.54,33.57,33.53,33.54,45964.0,29.7452,29.7718,29.7363,29.7452,45964.0
2015-12-29 15:20:00,33.54,33.55,33.52,33.52,42924.0,29.7452,29.754,29.7274,29.7274,42924.0
2015-12-29 15:25:00,33.52,33.59,33.52,33.58,117930.0,29.7274,29.7895,29.7274,29.7806,117930.0
2015-12-29 15:30:00,33.58,33.59,33.5,33.5,113527.0,29.7806,29.7895,29.7097,29.7097,113527.0
2015-12-29 15:35:00,33.51,33.52,33.46,33.48,50597.0,29.7186,29.7274,29.6742,29.6919,50597.0
2015-12-29 15:40:00,33.48,33.55,33.43,33.55,138083.0,29.6919,29.754,29.6476,29.754,138083.0
2015-12-29 15:45:00,33.55,33.58,33.53,33.56,104009.0,29.754,29.7806,29.7363,29.7629,104009.0
2015-12-29 15:50:00,33.55,33.58,33.54,33.58,246391.0,29.754,29.7806,29.7452,29.7806,246391.0
2015-12-29 15:55:00,33.58,33.62,33.55,33.55,311127.0,29.7806,29.8161,29.754,29.754,311127.0
2015-12-30 09:30:00,33.42,33.53,33.28,33.41,47954.0,29.6387,29.7363,29.5146,29.6299,47954.0
2015-12-30 09:35:00,33.41,33.41,33.37,33.39,43840.0,29.6299,29.6299,29.5944,29.6121,43840.0
2015-12-30 09:40:00,33.39,33.46,33.37,33.45,32321.0,29.6121,29.6742,29.5944,29.6653,32321.0
2015-12-30 09:45:00,33.45,33.5,33.43,33.47,18567.0,29.6653,29.7097,29.6476,29.6831,18567.0
2015-12-30 09:50:00,33.47,33.47,33.4,33.44,33673.0,29.6831,29.6831,29.621,29.6565,33673.0
2015-12-30 09:55:00,33.43,33.49,33.43,33.49,9967.0,29.6476,29.7008,29.6476,29.7008,9967.0
2015-12-30 10:00:00,33.48,33.58,33.48,33.58,18560.0,29.6919,29.7806,29.6919,29.7806,18560.0
2015-12-30 10:05:00,33.58,33.59,33.56,33.57,27044.0,29.7806,29.7895,29.7629,29.7718,27044.0
2015-12-30 10:10:00,33.57,33.59,33.52,33.56,28900.0,29.7718,29.7895,29.7274,29.7629,28900.0
2015-12-30 10:15:00,33.57,33.64,33.57,33.61,39749.0,29.7718,29.8338,29.7718,29.8072,39749.0
2015-12-30 10:20:00,33.6,33.61,33.54,33.55,44558.0,29.7984,29.8072,29.7452,29.754,44558.0
2015-12-30 10:25:00,33.55,33.55,33.5,33.5,19311.0,29.754,29.754,29.7097,29.7097,19311.0
2015-12-30 10:30:00,33.5,33.52,33.47,33.5,53022.0,29.7097,29.7274,29.6831,29.7097,53022.0
2015-12-30 10:35:00,33.5,33.51,33.47,33.5,38584.0,29.7097,29.7186,29.6831,29.7097,38584.0
2015-12-30 10:40:00,33.5,33.62,33.5,33.62,21149.0,29.7097,29.8161,29.7097,29.8161,21149.0
2015-12-30 10:45:00,33.61,33.66,33.61,33.62,38005.0,29.8072,29.8516,29.8072,29.8161,38005.0
2015-12-30 10:50:00,33.61,33.67,33.61,33.66,31578.0,29.8072,29.8605,29.8072,29.8516,31578.0
2015-12-30 10:55:00,33.66,33.68,33.65,33.67,22109.0,29.8516,29.8693,29.8427,29.8605,22109.0
2015-12-30 11:00:00,33.67,33.71,33.67,33.69,18740.0,29.8605,29.8959,29.8605,29.8782,18740.0
2015-12-30 11:05:00,33.69,33.72,33.68,33.69,42841.0,29.8782,29.9048,29.8693,29.8782,42841.0
2015-12-30 11:10:00,33.69,33.69,33.65,33.68,17837.0,29.8782,29.8782,29.8427,29.8693,17837.0
2015-12-30 11:15:00,33.68,33.68,33.65,33.66,20888.0,29.8693,29.8693,29.8427,29.8516,20888.0
2015-12-30 11:20:00,33.66,33.7,33.66,33.68,17993.0,29.8516,29.8871,29.8516,29.8693,17993.0
2015-12-30 11:25:00,33.68,33.69,33.64,33.68,29584.0,29.8693,29.8782,29.8338,29.8693,29584.0
2015-12-30 11:30:00,33.68,33.68,33.58,33.61,37960.0,29.8693,29.8693,29.7806,29.8072,37960.0
2015-12-30 11:35:00,33.61,33.64,33.6,33.61,21248.0,29.8072,29.8338,29.7984,29.8072,21248.0
2015-12-30 11:40:00,33.6,33.62,33.59,33.59,11376.0,29.7984,29.8161,29.7895,29.7895,11376.0
2015-12-30 11:45:00,33.59,33.61,33.58,33.59,17904.0,29.7895,29.8072,29.7806,29.7895,17904.0
2015-12-30 11:50:00,33.59,33.64,33.59,33.63,19773.0,29.7895,29.8338,29.7895,29.825,19773.0
2015-12-30 11:55:00,33.63,33.65,33.6,33.61,20444.0,29.825,29.8427,29.7984,29.8072,20444.0
2015-12-30 12:00:00,33.61,33.62,33.58,33.58,28037.0,29.8072,29.8161,29.7806,29.7806,28037.0
2015-12-30 12:05:00,33.58,33.63,33.57,33.62,30830.0,29.7806,29.825,29.7718,29.8161,30830.0
2015-12-30 12:10:00,33.62,33.63,33.59,33.6,24908.0,29.8161,29.825,29.7895,29.7984,24908.0
2015-12-30 12:15:00,33.6,33.61,33.58,33.6,17622.0,29.7984,29.8072,29.7806,29.7984,17622.0
2015-12-30 12:20:00,33.61,33.61,33.58,33.6,20725.0,29.8072,29.8072,29.7806,29.7984,20725.0
2015-12-30 12:25:00,33.59,33.62,33.59,33.61,37878.0,29.7895,29.8161,29.7895,29.8072,37878.0
2015-12-30 12:30:00,33.61,33.62,33.59,33.62,45030.0,29.8072,29.8161,29.7895,29.8161,45030.0
2015-12-30 12:35:00,33.61,33.62,33.59,33.6,24717.0,29.8072,29.8161,29.7895,29.7984,24717.0
2015-12-30 12:40:00,33.59,33.6,33.57,33.6,28321.0,29.7895,29.7984,29.7718,29.7984,28321.0
2015-12-30 12:45:00,33.59,33.61,33.58,33.59,15793.0,29.7895,29.8072,29.7806,29.7895,15793.0
2015-12-30 12:50:00,33.59,33.59,33.55,33.58,11232.0,29.7895,29.7895,29.754,29.7806,11232.0
2015-12-30 12:55:00,33.58,33.58,33.54,33.56,45982.0,29.7806,29.7806,29.7452,29.7629,45982.0
2015-12-30 13:00:00,33.56,33.6,33.55,33.55,53083.0,29.7629,29.7984,29.754,29.754,53083.0
2015-12-30 13:05:00,33.55,33.55,33.49,33.5,21054.0,29.754,29.754,29.7008,29.7097,21054.0
2015-12-30 13:10:00,33.5,33.5,33.47,33.48,16045.0,29.7097,29.7097,29.6831,29.6919,16045.0
2015-12-30 13:15:00,33.47,33.47,33.44,33.46,48885.0,29.6831,29.6831,29.6565,29.6742,48885.0
2015-12-30 13:20:00,33.46,33.46,33.4,33.41,31821.0,29.6742,29.6742,29.621,29.6299,31821.0
2015-12-30 13:25:00,33.41,33.43,33.41,33.43,13811.0,29.6299,29.6476,29.6299,29.6476,13811.0
2015-12-30 13:30:00,33.42,33.45,33.42,33.43,37587.0,29.6387,29.6653,29.6387,29.6476,37587.0
2015-12-30 13:35:00,33.43,33.44,33.41,33.41,23831.0,29.6476,29.6565,29.6299,29.6299,23831.0
2015-12-30 13:40:00,33.42,33.46,33.41,33.45,40733.0,29.6387,29.6742,29.6299,29.6653,40733.0
2015-12-30 13:45:00,33.45,33.49,33.45,33.46,31064.0,29.6653,29.7008,29.6653,29.6742,31064.0
2015-12-30 13:50:00,33.45,33.46,33.44,33.45,22545.0,29.6653,29.6742,29.6565,29.6653,22545.0
2015-12-30 13:55:00,33.46,33.47,33.44,33.44,13877.0,29.6742,29.6831,29.6565,29.6565,13877.0
2015-12-30 14:00:00,33.44,33.47,33.43,33.44,28939.0,29.6565,29.6831,29.6476,29.6565,28939.0
2015-12-30 14:05:00,33.44,33.45,33.42,33.43,35179.0,29.6565,29.6653,29.6387,29.6476,35179.0
2015-12-30 14:10:00,33.43,33.47,33.42,33.47,24490.0,29.6476,29.6831,29.6387,29.6831,24490.0
2015-12-30 14:15:00,33.47,33.48,33.44,33.46,29485.0,29.6831,29.6919,29.6565,29.6742,29485.0
2015-12-30 14:20:00,33.47,33.47,33.42,33.42,25554.0,29.6831,29.6831,29.6387,29.6387,25554.0
2015-12-30 14:25:00,33.43,33.44,33.41,33.44,19232.0,29.6476,29.6565,29.6299,29.6565,19232.0
2015-12-30 14:30:00,33.44,33.46,33.43,33.45,22980.0,29.6565,29.6742,29.6476,29.6653,22980.0
2015-12-30 14:35:00,33.45,33.45,33.43,33.43,15623.0,29.6653,29.6653,29.6476,29.6476,15623.0
2015-12-30 14:40:00,33.43,33.46,33.41,33.45,29987.0,29.6476,29.6742,29.6299,29.6653,29987.0
2015-12-30 14:45:00,33.45,33.48,33.44,33.47,23032.0,29.6653,29.6919,29.6565,29.6831,23032.0
2015-12-30 14:50:00,33.47,33.47,33.42,33.45,22414.0,29.6831,29.6831,29.6387,29.6653,22414.0
2015-12-30 14:55:00,33.45,33.45,33.39,33.41,31889.0,29.6653,29.6653,29.6121,29.6299,31889.0
2015-12-30 15:00:00,33.41,33.43,33.4,33.42,32112.0,29.6299,29.6476,29.621,29.6387,32112.0
2015-12-30 15:05:00,33.42,33.44,33.41,33.43,33820.0,29.6387,29.6565,29.6299,29.6476,33820.0
2015-12-30 15:10:00,33.42,33.43,33.39,33.42,25379.0,29.6387,29.6476,29.6121,29.6387,25379.0
2015-12-30 15:15:00,33.43,33.44,33.41,33.44,52272.0,29.6476,29.6565,29.6299,29.6565,52272.0
2015-12-30 15:20:00,33.44,33.44,33.41,33.41,26486.0,29.6565,29.6565,29.6299,29.6299,26486.0
2015-12-30 15:25:00,33.42,33.43,33.38,33.38,20738.0,29.6387,29.6476,29.6033,29.6033,20738.0
2015-12-30 15:30:00,33.38,33.38,33.27,33.3,128716.0,29.6033,29.6033,29.5057,29.5323,128716.0
2015-12-30 15:35:00,33.3,33.33,33.24,33.31,91755.0,29.5323,29.5589,29.4791,29.5412,91755.0
2015-12-30 15:40:00,33.3,33.36,33.28,33.32,66965.0,29.5323,29.5855,29.5146,29.5501,66965.0
2015-12-30 15:45:00,33.33,33.34,33.3,33.32,88593.0,29.5589,29.5678,29.5323,29.5501,88593.0
2015-12-30 15:50:00,33.33,33.33,33.25,33.25,96562.0,29.5589,29.5589,29.488,29.488,96562.0
2015-12-30 15:55:00,33.26,33.29,33.23,33.23,253012.0,29.4968,29.5234,29.4702,29.4702,253012.0
2015-12-31 09:30:00,32.98,33.03,32.7,33.02,80103.0,29.2485,29.2929,29.0002,29.284,80103.0
2015-12-31 09:35:00,33.02,33.13,33.01,33.1,32644.0,29.284,29.3816,29.2751,29.3549,32644.0
2015-12-31 09:40:00,33.09,33.14,32.95,33.02,36750.0,29.3461,29.3904,29.2219,29.284,36750.0
2015-12-31 09:45:00,33.02,33.09,32.98,33.04,56539.0,29.284,29.3461,29.2485,29.3017,56539.0
2015-12-31 09:50:00,33.03,33.03,32.99,33.01,48674.0,29.2929,29.2929,29.2574,29.2751,48674.0
2015-12-31 09:55:00,33.01,33.11,33.01,33.09,66165.0,29.2751,29.3638,29.2751,29.3461,66165.0
2015-12-31 10:00:00,33.08,33.13,33.08,33.1,44062.0,29.3372,29.3816,29.3372,29.3549,44062.0
2015-12-31 10:05:00,33.09,33.1,33.03,33.05,46267.0,29.3461,29.3549,29.2929,29.3106,46267.0
2015-12-31 10:10:00,33.05,33.07,33.04,33.04,45304.0,29.3106,29.3283,29.3017,29.3017,45304.0
2015-12-31 10:15:00,33.05,33.07,33.04,33.06,48348.0,29.3106,29.3283,29.3017,29.3195,48348.0
2015-12-31 10:20:00,33.06,33.06,33.0,33.01,49161.0,29.3195,29.3195,29.2663,29.2751,49161.0
2015-12-31 10:25:00,33.0,33.01,32.93,32.97,49714.0,29.2663,29.2751,29.2042,29.2397,49714.0
2015-12-31 10:30:00,32.96,32.97,32.88,32.92,46287.0,29.2308,29.2397,29.1598,29.1953,46287.0
2015-12-31 10:35:00,32.93,32.93,32.89,32.91,33868.0,29.2042,29.2042,29.1687,29.1864,33868.0
2015-12-31 10:40:00,32.91,32.95,32.9,32.91,68385.0,29.1864,29.2219,29.1776,29.1864,68385.0
2015-12-31 10:45:00,32.92,32.98,32.9,32.97,49158.0,29.1953,29.2485,29.1776,29.2397,49158.0
2015-12-31 10:50:00,32.97,33.05,32.97,33.05,41502.0,29.2397,29.3106,29.2397,29.3106,41502.0
2015-12-31 10:55:00,33.05,33.05,32.98,33.04,75347.0,29.3106,29.3106,29.2485,29.3017,75347.0
2015-12-31 11:00:00,33.03,33.09,33.01,33.04,61953.0,29.2929,29.3461,29.2751,29.3017,61953.0
2015-12-31 11:05:00,33.04,33.15,33.04,33.14,60991.0,29.3017,29.3993,29.3017,29.3904,60991.0
2015-12-31 11:10:00,33.14,33.19,33.13,33.19,41274.0,29.3904,29.4348,29.3816,29.4348,41274.0
2015-12-31 11:15:00,33.19,33.2,33.15,33.16,59352.0,29.4348,29.4436,29.3993,29.4082,59352.0
2015-12-31 11:20:00,33.16,33.16,33.07,33.08,46933.0,29.4082,29.4082,29.3283,29.3372,46933.0
2015-12-31 11:25:00,33.07,33.12,33.06,33.1,59717.0,29.3283,29.3727,29.3195,29.3549,59717.0
2015-12-31 11:30:00,33.1,33.13,33.06,33.13,34526.0,29.3549,29.3816,29.3195,29.3816,34526.0
2015-12-31 11:35:00,33.13,33.17,33.12,33.15,46086.0,29.3816,29.417,29.3727,29.3993,46086.0
2015-12-31 11:40:00,33.15,33.2,33.15,33.19,47457.0,29.3993,29.4436,29.3993,29.4348,47457.0
2015-12-31 11:45:00,33.19,33.27,33.18,33.25,51977.0,29.4348,29.5057,29.4259,29.488,51977.0
2015-12-31 11:50:00,33.25,33.26,33.22,33.23,31921.0,29.488,29.4968,29.4614,29.4702,31921.0
2015-12-31 11:55:00,33.23,33.3,33.23,33.29,36328.0,29.4702,29.5323,29.4702,29.5234,36328.0
2015-12-31 12:00:00,33.29,33.3,33.25,33.28,43961.0,29.5234,29.5323,29.488,29.5146,43961.0
2015-12-31 12:05:00,33.29,33.35,33.28,33.33,47477.0,29.5234,29.5767,29.5146,29.5589,47477.0
2015-12-31 12:10:00,33.33,33.35,33.3,33.32,36785.0,29.5589,29.5767,29.5323,29.5501,36785.0
2015-12-31 12:15:00,33.32,33.36,33.3,33.36,40063.0,29.5501,29.5855,29.5323,29.5855,40063.0
2015-12-31 12:20:00,33.36,33.42,33.34,33.41,49220.0,29.5855,29.6387,29.5678,29.6299,49220.0
2015-12-31 12:25:00,33.41,33.41,33.35,33.38,51370.0,29.6299,29.6299,29.5767,29.6033,51370.0
2015-12-31 12:30:00,33.37,33.44,33.37,33.44,81084.0,29.5944,29.6565,29.5944,29.6565,81084.0
2015-12-31 12:35:00,33.45,33.47,33.44,33.44,78293.0,29.6653,29.6831,29.6565,29.6565,78293.0
2015-12-31 12:40:00,33.44,33.45,33.4,33.44,46677.0,29.6565,29.6653,29.621,29.6565,46677.0
2015-12-31 12:45:00,33.44,33.46,33.42,33.44,41105.0,29.6565,29.6742,29.6387,29.6565,41105.0
2015-12-31 12:50:00,33.44,33.45,33.43,33.43,36337.0,29.6565,29.6653,29.6476,29.6476,36337.0
2015-12-31 12:55:00,33.42,33.44,33.39,33.39,40992.0,29.6387,29.6565,29.6121,29.6121,40992.0
2015-12-31 13:00:00,33.38,33.38,33.3,33.32,59723.0,29.6033,29.6033,29.5323,29.5501,59723.0
2015-12-31 13:05:00,33.32,33.32,33.26,33.26,35201.0,29.5501,29.5501,29.4968,29.4968,35201.0
2015-12-31 13:10:00,33.26,33.35,33.26,33.34,48385.0,29.4968,29.5767,29.4968,29.5678,48385.0
2015-12-31 13:15:00,33.34,33.34,33.29,33.31,36697.0,29.5678,29.5678,29.5234,29.5412,36697.0
2015-12-31 13:20:00,33.3,33.32,33.29,33.31,40996.0,29.5323,29.5501,29.5234,29.5412,40996.0
2015-12-31 13:25:00,33.32,33.33,33.29,33.3,37870.0,29.5501,29.5589,29.5234,29.5323,37870.0
2015-12-31 13:30:00,33.3,33.32,33.29,33.32,33262.0,29.5323,29.5501,29.5234,29.5501,33262.0
2015-12-31 13:35:00,33.32,33.35,33.32,33.35,32787.0,29.5501,29.5767,29.5501,29.5767,32787.0
2015-12-31 13:40:00,33.35,33.41,33.33,33.41,36027.0,29.5767,29.6299,29.5589,29.6299,36027.0
2015-12-31 13:45:00,33.42,33.42,33.39,33.41,35485.0,29.6387,29.6387,29.6121,29.6299,35485.0
2015-12-31 13:50:00,33.4,33.41,33.38,33.41,49200.0,29.621,29.6299,29.6033,29.6299,49200.0
2015-12-31 13:55:00,33.41,33.42,33.39,33.4,49797.0,29.6299,29.6387,29.6121,29.621,49797.0
2015-12-31 14:00:00,33.4,33.41,33.37,33.38,44512.0,29.621,29.6299,29.5944,29.6033,44512.0
2015-12-31 14:05:00,33.37,33.38,33.32,33.32,38185.0,29.5944,29.6033,29.5501,29.5501,38185.0
2015-12-31 14:10:00,33.32,33.35,33.32,33.34,31903.0,29.5501,29.5767,29.5501,29.5678,31903.0
2015-12-31 14:15:00,33.34,33.35,33.31,33.32,41249.0,29.5678,29.5767,29.5412,29.5501,41249.0
2015-12-31 14:20:00,33.32,33.33,33.24,33.25,50566.0,29.5501,29.5589,29.4791,29.488,50566.0
2015-12-31 14:25:00,33.25,33.25,33.18,33.22,54086.0,29.488,29.488,29.4259,29.4614,54086.0
2015-12-31 14:30:00,33.22,33.22,33.16,33.18,53636.0,29.4614,29.4614,29.4082,29.4259,53636.0
2015-12-31 14:35:00,33.18,33.19,33.13,33.16,47689.0,29.4259,29.4348,29.3816,29.4082,47689.0
2015-12-31 14:40:00,33.16,33.21,33.15,33.2,53928.0,29.4082,29.4525,29.3993,29.4436,53928.0
2015-12-31 14:45:00,33.2,33.25,33.19,33.23,58506.0,29.4436,29.488,29.4348,29.4702,58506.0
2015-12-31 14:50:00,33.24,33.28,33.23,33.26,43997.0,29.4791,29.5146,29.4702,29.4968,43997.0
2015-12-31 14:55:00,33.26,33.26,33.21,33.22,55582.0,29.4968,29.4968,29.4525,29.4614,55582.0
2015-12-31 15:00:00,33.21,33.21,33.18,33.21,24032.0,29.4525,29.4525,29.4259,29.4525,24032.0
2015-12-31 15:05:00,33.21,33.21,33.17,33.17,20313.0,29.4525,29.4525,29.417,29.417,20313.0
2015-12-31 15:10:00,33.17,33.18,33.13,33.17,67559.0,29.417,29.4259,29.3816,29.417,67559.0
2015-12-31 15:15:00,33.17,33.24,33.17,33.23,32824.0,29.417,29.4791,29.417,29.4702,32824.0
2015-12-31 15:20:00,33.23,33.23,33.18,33.2,50560.0,29.4702,29.4702,29.4259,29.4436,50560.0
2015-12-31 15:25:00,33.2,33.2,33.13,33.13,71497.0,29.4436,29.4436,29.3816,29.3816,71497.0
2015-12-31 15:30:00,33.13,33.19,33.13,33.19,55313.0,29.3816,29.4348,29.3816,29.4348,55313.0
2015-12-31 15:35:00,33.2,33.22,33.16,33.17,60069.0,29.4436,29.4614,29.4082,29.417,60069.0
2015-12-31 15:40:00,33.18,33.18,33.1,33.12,71788.0,29.4259,29.4259,29.3549,29.3727,71788.0
2015-12-31 15:45:00,33.12,33.16,33.1,33.11,111854.0,29.3727,29.4082,29.3549,29.3638,111854.0
2015-12-31 15:50:00,33.11,33.12,32.98,32.98,583127.0,29.3638,29.3727,29.2485,29.2485,583127.0
2015-12-31 15:55:00,32.99,33.01,32.92,32.92,492241.0,29.2574,29.2751,29.1953,29.1953,492241.0
2016-01-04 09:30:00,31.95,31.97,31.77,31.82,309928.0,28.3351,28.3528,28.1754,28.2198,309928.0
2016-01-04 09:35:00,31.84,31.95,31.81,31.88,172505.0,28.2375,28.3351,28.2109,28.273,172505.0
2016-01-04 09:40:00,31.89,31.91,31.72,31.76,150754.0,28.2818,28.2996,28.1311,28.1666,150754.0
2016-01-04 09:45:00,31.76,31.9,31.7,31.9,121566.0,28.1666,28.2907,28.1133,28.2907,121566.0
2016-01-04 09:50:00,31.9,32.08,31.9,32.02,61529.0,28.2907,28.4504,28.2907,28.3971,61529.0
2016-01-04 09:55:00,32.01,32.03,31.96,31.99,78964.0,28.3883,28.406,28.3439,28.3705,78964.0
2016-01-04 10:00:00,31.99,31.99,31.73,31.76,155143.0,28.3705,28.3705,28.14,28.1666,155143.0
2016-01-04 10:05:00,31.76,31.78,31.72,31.77,98843.0,28.1666,28.1843,28.1311,28.1754,98843.0
2016-01-04 10:10:00,31.77,31.79,31.67,31.79,219862.0,28.1754,28.1932,28.0867,28.1932,219862.0
2016-01-04 10:15:00,31.79,31.88,31.79,31.88,53212.0,28.1932,28.273,28.1932,28.273,53212.0
2016-01-04 10:20:00,31.88,31.97,31.81,31.83,65998.0,28.273,28.3528,28.2109,28.2286,65998.0
2016-01-04 10:25:00,31.83,31.9,31.81,31.85,62409.0,28.2286,28.2907,28.2109,28.2464,62409.0
2016-01-04 10:30:00,31.84,31.84,31.75,31.75,85485.0,28.2375,28.2375,28.1577,28.1577,85485.0
2016-01-04 10:35:00,31.75,31.76,31.71,31.74,166318.0,28.1577,28.1666,28.1222,28.1488,166318.0
2016-01-04 10:40:00,31.73,31.76,31.65,31.73,145235.0,28.14,28.1666,28.069,28.14,145235.0
2016-01-04 10:45:00,31.74,31.75,31.69,31.74,92677.0,28.1488,28.1577,28.1045,28.1488,92677.0
2016-01-04 10:50:00,31.74,31.74,31.65,31.66,102713.0,28.1488,28.1488,28.069,28.0779,102713.0
2016-01-04 10:55:00,31.65,31.65,31.56,31.58,107493.0,28.069,28.069,27.9892,28.0069,107493.0
2016-01-04 11:00:00,31.58,31.58,31.47,31.54,149565.0,28.0069,28.0069,27.9094,27.9714,149565.0
2016-01-04 11:05:00,31.53,31.57,31.5,31.55,90035.0,27.9626,27.9981,27.936,27.9803,90035.0
2016-01-04 11:10:00,31.55,31.57,31.47,31.57,72612.0,27.9803,27.9981,27.9094,27.9981,72612.0
2016-01-04 11:15:00,31.58,31.6,31.52,31.52,90981.0,28.0069,28.0247,27.9537,27.9537,90981.0
2016-01-04 11:20:00,31.52,31.59,31.49,31.58,53436.0,27.9537,28.0158,27.9271,28.0069,53436.0
2016-01-04 11:25:00,31.58,31.59,31.52,31.57,156790.0,28.0069,28.0158,27.9537,27.9981,156790.0
2016-01-04 11:30:00,31.57,31.63,31.55,31.62,100705.0,27.9981,28.0513,27.9803,28.0424,100705.0
2016-01-04 11:35:00,31.62,31.68,31.57,31.68,55863.0,28.0424,28.0956,27.9981,28.0956,55863.0
2016-01-04 11:40:00,31.68,31.76,31.67,31.69,83764.0,28.0956,28.1666,28.0867,28.1045,83764.0
2016-01-04 11:45:00,31.68,31.73,31.65,31.73,91444.0,28.0956,28.14,28.069,28.14,91444.0
2016-01-04 11:50:00,31.73,31.78,31.71,31.74,60761.0,28.14,28.1843,28.1222,28.1488,60761.0
2016-01-04 11:55:00,31.73,31.74,31.64,31.7,53872.0,28.14,28.1488,28.0601,28.1133,53872.0
2016-01-04 12:00:00,31.7,31.7,31.59,31.67,161712.0,28.1133,28.1133,28.0158,28.0867,161712.0
2016-01-04 12:05:00,31.67,31.77,31.66,31.71,66560.0,28.0867,28.1754,28.0779,28.1222,66560.0
2016-01-04 12:10:00,31.7,31.72,31.64,31.65,76395.0,28.1133,28.1311,28.0601,28.069,76395.0
2016-01-04 12:15:00,31.65,31.7,31.65,31.67,47413.0,28.069,28.1133,28.069,28.0867,47413.0
2016-01-04 12:20:00,31.68,31.68,31.63,31.63,71180.0,28.0956,28.0956,28.0513,28.0513,71180.0
2016-01-04 12:25:00,31.62,31.66,31.6,31.62,83245.0,28.0424,28.0779,28.0247,28.0424,83245.0
2016-01-04 12:30:00,31.62,31.62,31.55,31.59,65668.0,28.0424,28.0424,27.9803,28.0158,65668.0
2016-01-04 12:35:00,31.59,31.68,31.58,31.66,90843.0,28.0158,28.0956,28.0069,28.0779,90843.0
2016-01-04 12:40:00,31.67,31.74,31.63,31.71,78195.0,28.0867,28.1488,28.0513,28.1222,78195.0
2016-01-04 12:45:00,31.72,31.75,31.67,31.69,61783.0,28.1311,28.1577,28.0867,28.1045,61783.0
2016-01-04 12:50:00,31.7,31.78,31.7,31.77,43685.0,28.1133,28.1843,28.1133,28.1754,43685.0
2016-01-04 12:55:00,31.78,31.79,31.7,31.74,77769.0,28.1843,28.1932,28.1133,28.1488,77769.0
2016-01-04 13:00:00,31.75,31.76,31.69,31.75,60872.0,28.1577,28.1666,28.1045,28.1577,60872.0
2016-01-04 13:05:00,31.75,31.79,31.73,31.77,60735.0,28.1577,28.1932,28.14,28.1754,60735.0
2016-01-04 13:10:00,31.78,31.84,31.77,31.79,90917.0,28.1843,28.2375,28.1754,28.1932,90917.0
2016-01-04 13:15:00,31.8,31.85,31.75,31.76,77809.0,28.202,28.2464,28.1577,28.1666,77809.0
2016-01-04 13:20:00,31.77,31.79,31.7,31.71,58819.0,28.1754,28.1932,28.1133,28.1222,58819.0
2016-01-04 13:25:00,31.72,31.78,31.7,31.75,50051.0,28.1311,28.1843,28.1133,28.1577,50051.0
2016-01-04 13:30:00,31.75,31.76,31.71,31.73,70848.0,28.1577,28.1666,28.1222,28.14,70848.0
2016-01-04 13:35:00,31.74,31.79,31.73,31.77,41190.0,28.1488,28.1932,28.14,28.1754,41190.0
2016-01-04 13:40:00,31.77,31.81,31.74,31.77,60141.0,28.1754,28.2109,28.1488,28.1754,60141.0
2016-01-04 13:45:00,31.77,31.78,31.72,31.73,55471.0,28.1754,28.1843,28.1311,28.14,55471.0
2016-01-04 13:50:00,31.73,31.78,31.72,31.75,52447.0,28.14,28.1843,28.1311,28.1577,52447.0
2016-01-04 13:55:00,31.75,31.78,31.7,31.73,70553.0,28.1577,28.1843,28.1133,28.14,70553.0
2016-01-04 14:00:00,31.73,31.73,31.65,31.69,111894.0,28.14,28.14,28.069,28.1045,111894.0
2016-01-04 14:05:00,31.69,31.7,31.63,31.7,110739.0,28.1045,28.1133,28.0513,28.1133,110739.0
2016-01-04 14:10:00,31.7,31.7,31.63,31.68,61588.0,28.1133,28.1133,28.0513,28.0956,61588.0
2016-01-04 14:15:00,31.68,31.74,31.64,31.73,53986.0,28.0956,28.1488,28.0601,28.14,53986.0
2016-01-04 14:20:00,31.73,31.81,31.73,31.78,53334.0,28.14,28.2109,28.14,28.1843,53334.0
2016-01-04 14:25:00,31.78,31.8,31.75,31.75,50005.0,28.1843,28.202,28.1577,28.1577,50005.0
2016-01-04 14:30:00,31.75,31.77,31.66,31.67,88533.0,28.1577,28.1754,28.0779,28.0867,88533.0
2016-01-04 14:35:00,31.67,31.7,31.64,31.7,64645.0,28.0867,28.1133,28.0601,28.1133,64645.0
2016-01-04 14:40:00,31.69,31.7,31.66,31.69,55551.0,28.1045,28.1133,28.0779,28.1045,55551.0
2016-01-04 14:45:00,31.7,31.72,31.67,31.69,102048.0,28.1133,28.1311,28.0867,28.1045,102048.0
2016-01-04 14:50:00,31.69,31.72,31.65,31.67,64420.0,28.1045,28.1311,28.069,28.0867,64420.0
2016-01-04 14:55:00,31.67,31.74,31.66,31.74,75787.0,28.0867,28.1488,28.0779,28.1488,75787.0
2016-01-04 15:00:00,31.74,31.74,31.63,31.65,98416.0,28.1488,28.1488,28.0513,28.069,98416.0
2016-01-04 15:05:00,31.64,31.69,31.62,31.68,71092.0,28.0601,28.1045,28.0424,28.0956,71092.0
2016-01-04 15:10:00,31.67,31.7,31.61,31.67,100345.0,28.0867,28.1133,28.0335,28.0867,100345.0
2016-01-04 15:15:00,31.67,31.69,31.64,31.64,150593.0,28.0867,28.1045,28.0601,28.0601,150593.0
2016-01-04 15:20:00,31.65,31.65,31.58,31.59,95666.0,28.069,28.069,28.0069,28.0158,95666.0
2016-01-04 15:25:00,31.59,31.64,31.58,31.64,110174.0,28.0158,28.0601,28.0069,28.0601,110174.0
2016-01-04 15:30:00,31.64,31.75,31.63,31.71,190455.0,28.0601,28.1577,28.0513,28.1222,190455.0
2016-01-04 15:35:00,31.71,31.73,31.67,31.73,80284.0,28.1222,28.14,28.0867,28.14,80284.0
2016-01-04 15:40:00,31.73,31.81,31.72,31.78,299520.0,28.14,28.2109,28.1311,28.1843,299520.0
2016-01-04 15:45:00,31.79,31.91,31.78,31.9,314830.0,28.1932,28.2996,28.1843,28.2907,314830.0
2016-01-04 15:50:00,31.9,31.92,31.86,31.9,265697.0,28.2907,28.3085,28.2552,28.2907,265697.0
2016-01-04 15:55:00,31.91,32.0,31.9,31.99,611823.0,28.2996,28.3794,28.2907,28.3705,611823.0
2016-01-05 09:30:00,32.02,32.22,32.0,32.12,132347.0,28.3971,28.5745,28.3794,28.4858,132347.0
2016-01-05 09:35:00,32.13,32.19,32.09,32.13,131632.0,28.4947,28.5479,28.4592,28.4947,131632.0
2016-01-05 09:40:00,32.13,32.2,32.07,32.19,55464.0,28.4947,28.5568,28.4415,28.5479,55464.0
2016-01-05 09:45:00,32.18,32.23,32.11,32.13,69864.0,28.539,28.5834,28.477,28.4947,69864.0
2016-01-05 09:50:00,32.13,32.13,32.03,32.03,52786.0,28.4947,28.4947,28.406,28.406,52786.0
2016-01-05 09:55:00,32.02,32.06,31.94,31.94,94417.0,28.3971,28.4326,28.3262,28.3262,94417.0
2016-01-05 10:00:00,31.94,31.95,31.87,31.9,52926.0,28.3262,28.3351,28.2641,28.2907,52926.0
2016-01-05 10:05:00,31.9,31.95,31.9,31.91,51106.0,28.2907,28.3351,28.2907,28.2996,51106.0
2016-01-05 10:10:00,31.91,31.97,31.91,31.95,56098.0,28.2996,28.3528,28.2996,28.3351,56098.0
2016-01-05 10:15:00,31.95,31.97,31.9,31.95,43263.0,28.3351,28.3528,28.2907,28.3351,43263.0
2016-01-05 10:20:00,31.94,31.95,31.83,31.86,48787.0,28.3262,28.3351,28.2286,28.2552,48787.0
2016-01-05 10:25:00,31.86,31.87,31.81,31.82,28473.0,28.2552,28.2641,28.2109,28.2198,28473.0
2016-01-05 10:30:00,31.82,31.84,31.77,31.82,47958.0,28.2198,28.2375,28.1754,28.2198,47958.0
2016-01-05 10:35:00,31.82,31.98,31.82,31.98,75521.0,28.2198,28.3617,28.2198,28.3617,75521.0
2016-01-05 10:40:00,31.97,32.02,31.95,31.99,36199.0,28.3528,28.3971,28.3351,28.3705,36199.0
2016-01-05 10:45:00,31.99,32.02,31.97,32.02,122255.0,28.3705,28.3971,28.3528,28.3971,122255.0
2016-01-05 10:50:00,32.02,32.06,32.0,32.01,37457.0,28.3971,28.4326,28.3794,28.3883,37457.0
2016-01-05 10:55:00,32.01,32.01,31.96,31.99,96421.0,28.3883,28.3883,28.3439,28.3705,96421.0
2016-01-05 11:00:00,31.98,31.99,31.91,31.91,46290.0,28.3617,28.3705,28.2996,28.2996,46290.0
2016-01-05 11:05:00,31.9,31.94,31.87,31.87,34545.0,28.2907,28.3262,28.2641,28.2641,34545.0
2016-01-05 11:10:00,31.88,31.88,31.77,31.8,54100.0,28.273,28.273,28.1754,28.202,54100.0
2016-01-05 11:15:00,31.79,31.8,31.72,31.73,52993.0,28.1932,28.202,28.1311,28.14,52993.0
2016-01-05 11:20:00,31.73,31.75,31.7,31.73,61667.0,28.14,28.1577,28.1133,28.14,61667.0
2016-01-05 11:25:00,31.73,31.78,31.72,31.75,52669.0,28.14,28.1843,28.1311,28.1577,52669.0
2016-01-05 11:30:00,31.74,31.78,31.73,31.78,48912.0,28.1488,28.1843,28.14,28.1843,48912.0
2016-01-05 11:35:00,31.78,31.8,31.74,31.75,47301.0,28.1843,28.202,28.1488,28.1577,47301.0
2016-01-05 11:40:00,31.75,31.78,31.7,31.72,45983.0,28.1577,28.1843,28.1133,28.1311,45983.0
2016-01-05 11:45:00,31.71,31.74,31.68,31.74,44098.0,28.1222,28.1488,28.0956,28.1488,44098.0
2016-01-05 11:50:00,31.75,31.77,31.71,31.71,40393.0,28.1577,28.1754,28.1222,28.1222,40393.0
2016-01-05 11:55:00,31.72,31.74,31.69,31.71,49498.0,28.1311,28.1488,28.1045,28.1222,49498.0
2016-01-05 12:00:00,31.71,31.72,31.61,31.61,77175.0,28.1222,28.1311,28.0335,28.0335,77175.0
2016-01-05 12:05:00,31.61,31.63,31.58,31.62,125081.0,28.0335,28.0513,28.0069,28.0424,125081.0
2016-01-05 12:10:00,31.62,31.64,31.6,31.61,56993.0,28.0424,28.0601,28.0247,28.0335,56993.0
2016-01-05 12:15:00,31.6,31.63,31.57,31.61,56572.0,28.0247,28.0513,27.9981,28.0335,56572.0
2016-01-05 12:20:00,31.61,31.63,31.59,31.62,53311.0,28.0335,28.0513,28.0158,28.0424,53311.0
2016-01-05 12:25:00,31.62,31.63,31.59,31.62,41831.0,28.0424,28.0513,28.0158,28.0424,41831.0
2016-01-05 12:30:00,31.62,31.64,31.61,31.62,43176.0,28.0424,28.0601,28.0335,28.0424,43176.0
2016-01-05 12:35:00,31.62,31.65,31.61,31.65,41991.0,28.0424,28.069,28.0335,28.069,41991.0
2016-01-05 12:40:00,31.65,31.66,31.61,31.63,33331.0,28.069,28.0779,28.0335,28.0513,33331.0
2016-01-05 12:45:00,31.62,31.65,31.61,31.64,23053.0,28.0424,28.069,28.0335,28.0601,23053.0
2016-01-05 12:50:00,31.65,31.7,31.62,31.7,21426.0,28.069,28.1133,28.0424,28.1133,21426.0
2016-01-05 12:55:00,31.7,31.71,31.64,31.69,64082.0,28.1133,28.1222,28.0601,28.1045,64082.0
2016-01-05 13:00:00,31.69,31.73,31.68,31.73,34745.0,28.1045,28.14,28.0956,28.14,34745.0
2016-01-05 13:05:00,31.74,31.75,31.69,31.71,36310.0,28.1488,28.1577,28.1045,28.1222,36310.0
2016-01-05 13:10:00,31.71,31.78,31.71,31.75,33574.0,28.1222,28.1843,28.1222,28.1577,33574.0
2016-01-05 13:15:00,31.75,31.77,31.71,31.71,23758.0,28.1577,28.1754,28.1222,28.1222,23758.0
2016-01-05 13:20:00,31.71,31.72,31.68,31.69,26829.0,28.1222,28.1311,28.0956,28.1045,26829.0
2016-01-05 13:25:00,31.69,31.74,31.68,31.73,23112.0,28.1045,28.1488,28.0956,28.14,23112.0
2016-01-05 13:30:00,31.73,31.77,31.72,31.75,46073.0,28.14,28.1754,28.1311,28.1577,46073.0
2016-01-05 13:35:00,31.76,31.78,31.75,31.77,26635.0,28.1666,28.1843,28.1577,28.1754,26635.0
2016-01-05 13:40:00,31.77,31.84,31.76,31.82,102037.0,28.1754,28.2375,28.1666,28.2198,102037.0
2016-01-05 13:45:00,31.83,31.84,31.79,31.81,90098.0,28.2286,28.2375,28.1932,28.2109,90098.0
2016-01-05 13:50:00,31.81,31.85,31.81,31.82,85492.0,28.2109,28.2464,28.2109,28.2198,85492.0
2016-01-05 13:55:00,31.82,31.84,31.8,31.81,35549.0,28.2198,28.2375,28.202,28.2109,35549.0
2016-01-05 14:00:00,31.81,31.82,31.77,31.81,57597.0,28.2109,28.2198,28.1754,28.2109,57597.0
2016-01-05 14:05:00,31.8,31.82,31.77,31.8,40981.0,28.202,28.2198,28.1754,28.202,40981.0
2016-01-05 14:10:00,31.81,31.84,31.79,31.81,74189.0,28.2109,28.2375,28.1932,28.2109,74189.0
2016-01-05 14:15:00,31.8,31.82,31.77,31.8,86251.0,28.202,28.2198,28.1754,28.202,86251.0
2016-01-05 14:20:00,31.8,31.85,31.8,31.84,127912.0,28.202,28.2464,28.202,28.2375,127912.0
2016-01-05 14:25:00,31.85,31.87,31.82,31.85,34851.0,28.2464,28.2641,28.2198,28.2464,34851.0
2016-01-05 14:30:00,31.85,31.87,31.82,31.84,32520.0,28.2464,28.2641,28.2198,28.2375,32520.0
2016-01-05 14:35:00,31.84,31.86,31.8,31.81,55206.0,28.2375,28.2552,28.202,28.2109,55206.0
2016-01-05 14:40:00,31.82,31.82,31.78,31.79,34602.0,28.2198,28.2198,28.1843,28.1932,34602.0
2016-01-05 14:45:00,31.8,31.83,31.78,31.83,37684.0,28.202,28.2286,28.1843,28.2286,37684.0
2016-01-05 14:50:00,31.83,31.83,31.77,31.8,41210.0,28.2286,28.2286,28.1754,28.202,41210.0
2016-01-05 14:55:00,31.8,31.82,31.76,31.8,24720.0,28.202,28.2198,28.1666,28.202,24720.0
2016-01-05 15:00:00,31.8,31.8,31.73,31.74,82997.0,28.202,28.202,28.14,28.1488,82997.0
2016-01-05 15:05:00,31.74,31.75,31.72,31.75,44459.0,28.1488,28.1577,28.1311,28.1577,44459.0
2016-01-05 15:10:00,31.75,31.8,31.73,31.78,55398.0,28.1577,28.202,28.14,28.1843,55398.0
2016-01-05 15:15:00,31.79,31.79,31.71,31.73,81037.0,28.1932,28.1932,28.1222,28.14,81037.0
2016-01-05 15:20:00,31.73,31.75,31.67,31.73,83967.0,28.14,28.1577,28.0867,28.14,83967.0
2016-01-05 15:25:00,31.71,31.8,31.71,31.77,61090.0,28.1222,28.202,28.1222,28.1754,61090.0
2016-01-05 15:30:00,31.77,31.83,31.74,31.8,102854.0,28.1754,28.2286,28.1488,28.202,102854.0
2016-01-05 15:35:00,31.8,31.82,31.75,31.79,104757.0,28.202,28.2198,28.1577,28.1932,104757.0
2016-01-05 15:40:00,31.8,31.89,31.8,31.83,135021.0,28.202,28.2818,28.202,28.2286,135021.0
2016-01-05 15:45:00,31.83,31.86,31.8,31.85,138706.0,28.2286,28.2552,28.202,28.2464,138706.0
2016-01-05 15:50:00,31.85,31.88,31.82,31.84,154490.0,28.2464,28.273,28.2198,28.2375,154490.0
2016-01-05 15:55:00,31.84,31.88,31.83,31.88,300470.0,28.2375,28.273,28.2286,28.273,300470.0
2016-01-06 09:30:00,31.25,31.29,31.07,31.21,208879.0,27.7143,27.7497,27.5546,27.6788,208879.0
2016-01-06 09:35:00,31.2,31.29,31.05,31.27,159760.0,27.6699,27.7497,27.5369,27.732,159760.0
2016-01-06 09:40:00,31.27,31.28,31.14,31.24,64593.0,27.732,27.7409,27.6167,27.7054,64593.0
2016-01-06 09:45:00,31.25,31.31,31.18,31.3,136499.0,27.7143,27.7675,27.6522,27.7586,136499.0
2016-01-06 09:50:00,31.29,31.33,31.25,31.26,106978.0,27.7497,27.7852,27.7143,27.7231,106978.0
2016-01-06 09:55:00,31.27,31.28,31.19,31.28,134206.0,27.732,27.7409,27.661,27.7409,134206.0
2016-01-06 10:00:00,31.26,31.27,31.15,31.17,108329.0,27.7231,27.732,27.6256,27.6433,108329.0
2016-01-06 10:05:00,31.16,31.27,31.15,31.27,82985.0,27.6344,27.732,27.6256,27.732,82985.0
2016-01-06 10:10:00,31.27,31.28,31.16,31.19,122892.0,27.732,27.7409,27.6344,27.661,122892.0
2016-01-06 10:15:00,31.18,31.19,31.1,31.18,101670.0,27.6522,27.661,27.5812,27.6522,101670.0
2016-01-06 10:20:00,31.18,31.31,31.18,31.27,69285.0,27.6522,27.7675,27.6522,27.732,69285.0
2016-01-06 10:25:00,31.27,31.32,31.22,31.32,55407.0,27.732,27.7763,27.6877,27.7763,55407.0
2016-01-06 10:30:00,31.31,31.31,31.21,31.23,103494.0,27.7675,27.7675,27.6788,27.6965,103494.0
2016-01-06 10:35:00,31.23,31.24,31.13,31.16,78364.0,27.6965,27.7054,27.6078,27.6344,78364.0
2016-01-06 10:40:00,31.16,31.17,31.08,31.1,192301.0,27.6344,27.6433,27.5635,27.5812,192301.0
2016-01-06 10:45:00,31.09,31.12,31.02,31.11,183977.0,27.5724,27.599,27.5103,27.5901,183977.0
2016-01-06 10:50:00,31.11,31.12,31.07,31.1,53337.0,27.5901,27.599,27.5546,27.5812,53337.0
2016-01-06 10:55:00,31.1,31.19,31.09,31.17,75308.0,27.5812,27.661,27.5724,27.6433,75308.0
2016-01-06 11:00:00,31.17,31.27,31.16,31.27,43897.0,27.6433,27.732,27.6344,27.732,43897.0
2016-01-06 11:05:00,31.27,31.28,31.21,31.23,38527.0,27.732,27.7409,27.6788,27.6965,38527.0
2016-01-06 11:10:00,31.23,31.24,31.18,31.22,29717.0,27.6965,27.7054,27.6522,27.6877,29717.0
2016-01-06 11:15:00,31.22,31.31,31.18,31.29,41705.0,27.6877,27.7675,27.6522,27.7497,41705.0
2016-01-06 11:20:00,31.3,31.38,31.26,31.32,74838.0,27.7586,27.8296,27.7231,27.7763,74838.0
2016-01-06 11:25:00,31.32,31.34,31.25,31.25,62285.0,27.7763,27.7941,27.7143,27.7143,62285.0
2016-01-06 11:30:00,31.26,31.28,31.23,31.27,36555.0,27.7231,27.7409,27.6965,27.732,36555.0
2016-01-06 11:35:00,31.28,31.33,31.26,31.33,45318.0,27.7409,27.7852,27.7231,27.7852,45318.0
2016-01-06 11:40:00,31.32,31.36,31.2,31.21,84517.0,27.7763,27.8118,27.6699,27.6788,84517.0
2016-01-06 11:45:00,31.22,31.25,31.2,31.23,66445.0,27.6877,27.7143,27.6699,27.6965,66445.0
2016-01-06 11:50:00,31.23,31.24,31.18,31.2,46754.0,27.6965,27.7054,27.6522,27.6699,46754.0
2016-01-06 11:55:00,31.2,31.2,31.05,31.08,166779.0,27.6699,27.6699,27.5369,27.5635,166779.0
2016-01-06 12:00:00,31.08,31.12,31.05,31.05,73821.0,27.5635,27.599,27.5369,27.5369,73821.0
2016-01-06 12:05:00,31.05,31.07,30.99,31.03,104637.0,27.5369,27.5546,27.4837,27.5192,104637.0
2016-01-06 12:10:00,31.03,31.09,31.01,31.09,27066.0,27.5192,27.5724,27.5014,27.5724,27066.0
2016-01-06 12:15:00,31.08,31.09,31.05,31.06,60560.0,27.5635,27.5724,27.5369,27.5458,60560.0
2016-01-06 12:20:00,31.06,31.06,30.99,31.0,54119.0,27.5458,27.5458,27.4837,27.4925,54119.0
2016-01-06 12:25:00,31.0,31.01,30.96,31.0,42185.0,27.4925,27.5014,27.4571,27.4925,42185.0
2016-01-06 12:30:00,30.99,31.02,30.96,31.01,42490.0,27.4837,27.5103,27.4571,27.5014,42490.0
2016-01-06 12:35:00,31.01,31.12,30.98,31.06,87825.0,27.5014,27.599,27.4748,27.5458,87825.0
2016-01-06 12:40:00,31.05,31.07,31.0,31.0,87320.0,27.5369,27.5546,27.4925,27.4925,87320.0
2016-01-06 12:45:00,31.0,31.03,30.98,31.0,53256.0,27.4925,27.5192,27.4748,27.4925,53256.0
2016-01-06 12:50:00,31.0,31.03,30.98,30.99,47298.0,27.4925,27.5192,27.4748,27.4837,47298.0
2016-01-06 12:55:00,31.0,31.01,30.97,30.98,27105.0,27.4925,27.5014,27.4659,27.4748,27105.0
2016-01-06 13:00:00,30.98,30.99,30.96,30.99,42576.0,27.4748,27.4837,27.4571,27.4837,42576.0
2016-01-06 13:05:00,31.0,31.02,30.97,31.0,49065.0,27.4925,27.5103,27.4659,27.4925,49065.0
2016-01-06 13:10:00,31.0,31.02,30.94,30.95,61672.0,27.4925,27.5103,27.4393,27.4482,61672.0
2016-01-06 13:15:00,30.95,30.97,30.92,30.95,34259.0,27.4482,27.4659,27.4216,27.4482,34259.0
2016-01-06 13:20:00,30.95,31.01,30.94,31.01,29474.0,27.4482,27.5014,27.4393,27.5014,29474.0
2016-01-06 13:25:00,31.01,31.04,30.98,31.04,41870.0,27.5014,27.528,27.4748,27.528,41870.0
2016-01-06 13:30:00,31.02,31.07,31.0,31.06,33695.0,27.5103,27.5546,27.4925,27.5458,33695.0
2016-01-06 13:35:00,31.06,31.1,31.05,31.09,42402.0,27.5458,27.5812,27.5369,27.5724,42402.0
2016-01-06 13:40:00,31.09,31.11,31.04,31.05,36412.0,27.5724,27.5901,27.528,27.5369,36412.0
2016-01-06 13:45:00,31.05,31.08,31.0,31.0,38193.0,27.5369,27.5635,27.4925,27.4925,38193.0
2016-01-06 13:50:00,31.0,31.05,31.0,31.05,68781.0,27.4925,27.5369,27.4925,27.5369,68781.0
2016-01-06 13:55:00,31.04,31.07,31.03,31.04,35298.0,27.528,27.5546,27.5192,27.528,35298.0
2016-01-06 14:00:00,31.03,31.07,30.93,30.96,176904.0,27.5192,27.5546,27.4305,27.4571,176904.0
2016-01-06 14:05:00,30.95,31.04,30.92,31.04,95925.0,27.4482,27.528,27.4216,27.528,95925.0
2016-01-06 14:10:00,31.03,31.03,30.95,30.99,92356.0,27.5192,27.5192,27.4482,27.4837,92356.0
2016-01-06 14:15:00,30.99,31.01,30.96,31.0,194362.0,27.4837,27.5014,27.4571,27.4925,194362.0
2016-01-06 14:20:00,31.01,31.01,30.91,30.95,86197.0,27.5014,27.5014,27.4127,27.4482,86197.0
2016-01-06 14:25:00,30.95,30.97,30.91,30.93,42517.0,27.4482,27.4659,27.4127,27.4305,42517.0
2016-01-06 14:30:00,30.93,30.93,30.87,30.88,107440.0,27.4305,27.4305,27.3773,27.3861,107440.0
2016-01-06 14:35:00,30.88,30.89,30.81,30.84,135051.0,27.3861,27.395,27.324,27.3506,135051.0
2016-01-06 14:40:00,30.84,30.85,30.74,30.75,138673.0,27.3506,27.3595,27.262,27.2708,138673.0
2016-01-06 14:45:00,30.75,30.75,30.6,30.6,270049.0,27.2708,27.2708,27.1378,27.1378,270049.0
2016-01-06 14:50:00,30.6,30.64,30.56,30.63,117042.0,27.1378,27.1733,27.1023,27.1644,117042.0
2016-01-06 14:55:00,30.63,30.65,30.52,30.55,158297.0,27.1644,27.1821,27.0669,27.0935,158297.0
2016-01-06 15:00:00,30.54,30.65,30.53,30.65,110466.0,27.0846,27.1821,27.0757,27.1821,110466.0
2016-01-06 15:05:00,30.64,30.64,30.6,30.61,176258.0,27.1733,27.1733,27.1378,27.1467,176258.0
2016-01-06 15:10:00,30.6,30.62,30.56,30.6,141129.0,27.1378,27.1555,27.1023,27.1378,141129.0
2016-01-06 15:15:00,30.6,30.61,30.58,30.61,189669.0,27.1378,27.1467,27.1201,27.1467,189669.0
2016-01-06 15:20:00,30.6,30.68,30.59,30.68,147759.0,27.1378,27.2088,27.1289,27.2088,147759.0
2016-01-06 15:25:00,30.68,30.76,30.67,30.73,120464.0,27.2088,27.2797,27.1999,27.2531,120464.0
2016-01-06 15:30:00,30.73,30.78,30.7,30.73,156400.0,27.2531,27.2974,27.2265,27.2531,156400.0
2016-01-06 15:35:00,30.72,30.76,30.7,30.75,186978.0,27.2442,27.2797,27.2265,27.2708,186978.0
2016-01-06 15:40:00,30.75,30.76,30.7,30.73,184395.0,27.2708,27.2797,27.2265,27.2531,184395.0
2016-01-06 15:45:00,30.73,30.75,30.7,30.74,251406.0,27.2531,27.2708,27.2265,27.262,251406.0
2016-01-06 15:50:00,30.73,30.74,30.66,30.73,188779.0,27.2531,27.262,27.191,27.2531,188779.0
2016-01-06 15:55:00,30.74,30.79,30.7,30.78,455091.0,27.262,27.3063,27.2265,27.2974,455091.0
2016-01-07 09:30:00,29.93,29.99,29.74,29.75,229299.0,26.5436,26.5968,26.3751,26.384,229299.0
2016-01-07 09:35:00,29.76,29.86,29.75,29.86,230733.0,26.3928,26.4815,26.384,26.4815,230733.0
2016-01-07 09:40:00,29.85,30.0,29.83,29.97,287586.0,26.4727,26.6057,26.4549,26.5791,287586.0
2016-01-07 09:45:00,29.97,30.13,29.92,30.12,167829.0,26.5791,26.721,26.5347,26.7121,167829.0
2016-01-07 09:50:00,30.12,30.21,30.08,30.18,213547.0,26.7121,26.7919,26.6766,26.7653,213547.0
2016-01-07 09:55:00,30.18,30.2,29.95,29.99,141367.0,26.7653,26.7831,26.5613,26.5968,141367.0
2016-01-07 10:00:00,29.99,30.03,29.88,29.9,183359.0,26.5968,26.6323,26.4993,26.517,183359.0
2016-01-07 10:05:00,29.9,29.93,29.8,29.81,164878.0,26.517,26.5436,26.4283,26.4372,164878.0
2016-01-07 10:10:00,29.81,29.84,29.74,29.84,296462.0,26.4372,26.4638,26.3751,26.4638,296462.0
2016-01-07 10:15:00,29.84,29.9,29.81,29.88,195114.0,26.4638,26.517,26.4372,26.4993,195114.0
2016-01-07 10:20:00,29.88,29.92,29.72,29.74,140483.0,26.4993,26.5347,26.3574,26.3751,140483.0
2016-01-07 10:25:00,29.74,29.83,29.72,29.79,125368.0,26.3751,26.4549,26.3574,26.4194,125368.0
2016-01-07 10:30:00,29.8,29.96,29.79,29.96,239779.0,26.4283,26.5702,26.4194,26.5702,239779.0
2016-01-07 10:35:00,29.96,30.0,29.9,29.96,217889.0,26.5702,26.6057,26.517,26.5702,217889.0
2016-01-07 10:40:00,29.96,30.05,29.94,29.98,218350.0,26.5702,26.65,26.5525,26.588,218350.0
2016-01-07 10:45:00,29.99,30.04,29.98,30.0,174945.0,26.5968,26.6412,26.588,26.6057,174945.0
2016-01-07 10:50:00,30.01,30.09,29.94,30.02,166594.0,26.6146,26.6855,26.5525,26.6234,166594.0
2016-01-07 10:55:00,30.02,30.03,29.91,29.91,242584.0,26.6234,26.6323,26.5259,26.5259,242584.0
2016-01-07 11:00:00,29.92,30.02,29.91,29.94,74994.0,26.5347,26.6234,26.5259,26.5525,74994.0
2016-01-07 11:05:00,29.93,29.96,29.79,29.79,81115.0,26.5436,26.5702,26.4194,26.4194,81115.0
2016-01-07 11:10:00,29.8,29.81,29.71,29.73,92656.0,26.4283,26.4372,26.3485,26.3662,92656.0
2016-01-07 11:15:00,29.73,29.77,29.71,29.76,75682.0,26.3662,26.4017,26.3485,26.3928,75682.0
2016-01-07 11:20:00,29.76,29.8,29.7,29.76,99718.0,26.3928,26.4283,26.3396,26.3928,99718.0
2016-01-07 11:25:00,29.77,29.84,29.73,29.82,58381.0,26.4017,26.4638,26.3662,26.4461,58381.0
2016-01-07 11:30:00,29.81,29.87,29.8,29.84,82111.0,26.4372,26.4904,26.4283,26.4638,82111.0
2016-01-07 11:35:00,29.85,29.9,29.83,29.89,69281.0,26.4727,26.517,26.4549,26.5081,69281.0
2016-01-07 11:40:00,29.88,29.93,29.84,29.91,77171.0,26.4993,26.5436,26.4638,26.5259,77171.0
2016-01-07 11:45:00,29.92,29.92,29.78,29.79,149498.0,26.5347,26.5347,26.4106,26.4194,149498.0
2016-01-07 11:50:00,29.78,29.78,29.71,29.74,77232.0,26.4106,26.4106,26.3485,26.3751,77232.0
2016-01-07 11:55:00,29.74,29.81,29.74,29.77,65391.0,26.3751,26.4372,26.3751,26.4017,65391.0
2016-01-07 12:00:00,29.76,29.81,29.74,29.76,117856.0,26.3928,26.4372,26.3751,26.3928,117856.0
2016-01-07 12:05:00,29.75,29.75,29.64,29.7,175986.0,26.384,26.384,26.2864,26.3396,175986.0
2016-01-07 12:10:00,29.7,29.74,29.64,29.68,93146.0,26.3396,26.3751,26.2864,26.3219,93146.0
2016-01-07 12:15:00,29.68,29.74,29.66,29.69,62574.0,26.3219,26.3751,26.3042,26.3308,62574.0
2016-01-07 12:20:00,29.69,29.77,29.69,29.69,99857.0,26.3308,26.4017,26.3308,26.3308,99857.0
2016-01-07 12:25:00,29.7,29.72,29.65,29.66,87674.0,26.3396,26.3574,26.2953,26.3042,87674.0
2016-01-07 12:30:00,29.66,29.74,29.66,29.72,51964.0,26.3042,26.3751,26.3042,26.3574,51964.0
2016-01-07 12:35:00,29.71,29.72,29.62,29.66,57854.0,26.3485,26.3574,26.2687,26.3042,57854.0
2016-01-07 12:40:00,29.66,29.72,29.66,29.68,155986.0,26.3042,26.3574,26.3042,26.3219,155986.0
2016-01-07 12:45:00,29.7,29.75,29.7,29.72,142152.0,26.3396,26.384,26.3396,26.3574,142152.0
2016-01-07 12:50:00,29.72,29.73,29.67,29.69,89871.0,26.3574,26.3662,26.313,26.3308,89871.0
2016-01-07 12:55:00,29.69,29.74,29.66,29.7,123893.0,26.3308,26.3751,26.3042,26.3396,123893.0
2016-01-07 13:00:00,29.7,29.71,29.66,29.69,63159.0,26.3396,26.3485,26.3042,26.3308,63159.0
2016-01-07 13:05:00,29.69,29.69,29.6,29.62,61235.0,26.3308,26.3308,26.2509,26.2687,61235.0
2016-01-07 13:10:00,29.61,29.62,29.53,29.59,124528.0,26.2598,26.2687,26.1889,26.2421,124528.0
2016-01-07 13:15:00,29.59,29.6,29.48,29.49,122301.0,26.2421,26.2509,26.1445,26.1534,122301.0
2016-01-07 13:20:00,29.49,29.5,29.42,29.44,142684.0,26.1534,26.1623,26.0913,26.1091,142684.0
2016-01-07 13:25:00,29.44,29.52,29.44,29.47,116136.0,26.1091,26.18,26.1091,26.1357,116136.0
2016-01-07 13:30:00,29.47,29.48,29.31,29.34,237721.0,26.1357,26.1445,25.9938,26.0204,237721.0
2016-01-07 13:35:00,29.34,29.35,29.18,29.26,169891.0,26.0204,26.0292,25.8785,25.9494,169891.0
2016-01-07 13:40:00,29.26,29.33,29.22,29.31,102662.0,25.9494,26.0115,25.9139,25.9938,102662.0
2016-01-07 13:45:00,29.3,29.36,29.3,29.35,114811.0,25.9849,26.0381,25.9849,26.0292,114811.0
2016-01-07 13:50:00,29.35,29.42,29.34,29.42,53350.0,26.0292,26.0913,26.0204,26.0913,53350.0
2016-01-07 13:55:00,29.41,29.43,29.33,29.34,69903.0,26.0824,26.1002,26.0115,26.0204,69903.0
2016-01-07 14:00:00,29.34,29.39,29.29,29.31,79835.0,26.0204,26.0647,25.976,25.9938,79835.0
2016-01-07 14:05:00,29.31,29.32,29.24,29.28,117156.0,25.9938,26.0026,25.9317,25.9672,117156.0
2016-01-07 14:10:00,29.28,29.3,29.25,29.26,153485.0,25.9672,25.9849,25.9405,25.9494,153485.0
2016-01-07 14:15:00,29.26,29.3,29.23,29.29,129313.0,25.9494,25.9849,25.9228,25.976,129313.0
2016-01-07 14:20:00,29.29,29.32,29.23,29.24,95949.0,25.976,26.0026,25.9228,25.9317,95949.0
2016-01-07 14:25:00,29.24,29.25,29.1,29.12,213365.0,25.9317,25.9405,25.8075,25.8253,213365.0
2016-01-07 14:30:00,29.11,29.13,28.98,29.04,479543.0,25.8164,25.8341,25.7011,25.7543,479543.0
2016-01-07 14:35:00,29.04,29.17,29.03,29.17,210222.0,25.7543,25.8696,25.7454,25.8696,210222.0
2016-01-07 14:40:00,29.17,29.25,29.14,29.24,103446.0,25.8696,25.9405,25.843,25.9317,103446.0
2016-01-07 14:45:00,29.23,29.32,29.2,29.32,90128.0,25.9228,26.0026,25.8962,26.0026,90128.0
2016-01-07 14:50:00,29.31,29.33,29.27,29.29,115971.0,25.9938,26.0115,25.9583,25.976,115971.0
2016-01-07 14:55:00,29.29,29.3,29.13,29.15,147281.0,25.976,25.9849,25.8341,25.8519,147281.0
2016-01-07 15:00:00,29.14,29.18,29.1,29.13,128880.0,25.843,25.8785,25.8075,25.8341,128880.0
2016-01-07 15:05:00,29.13,29.26,29.12,29.26,180235.0,25.8341,25.9494,25.8253,25.9494,180235.0
2016-01-07 15:10:00,29.26,29.31,29.23,29.26,203862.0,25.9494,25.9938,25.9228,25.9494,203862.0
2016-01-07 15:15:00,29.26,29.28,29.18,29.23,157820.0,25.9494,25.9672,25.8785,25.9228,157820.0
2016-01-07 15:20:00,29.23,29.23,29.09,29.14,310991.0,25.9228,25.9228,25.7987,25.843,310991.0
2016-01-07 15:25:00,29.14,29.15,28.99,28.99,453576.0,25.843,25.8519,25.71,25.71,453576.0
2016-01-07 15:30:00,28.99,29.2,28.97,29.2,360399.0,25.71,25.8962,25.6922,25.8962,360399.0
2016-01-07 15:35:00,29.2,29.29,29.15,29.27,246721.0,25.8962,25.976,25.8519,25.9583,246721.0
2016-01-07 15:40:00,29.27,29.33,29.23,29.24,337779.0,25.9583,26.0115,25.9228,25.9317,337779.0
2016-01-07 15:45:00,29.23,29.41,29.23,29.4,394156.0,25.9228,26.0824,25.9228,26.0736,394156.0
2016-01-07 15:50:00,29.4,29.4,29.3,29.34,552810.0,26.0736,26.0736,25.9849,26.0204,552810.0
2016-01-07 15:55:00,29.34,29.4,29.15,29.17,1084733.0,26.0204,26.0736,25.8519,25.8696,1084733.0
2016-01-08 09:30:00,29.51,29.6,29.45,29.54,271687.0,26.1711,26.2509,26.1179,26.1977,271687.0
2016-01-08 09:35:00,29.53,29.57,29.35,29.39,290154.0,26.1889,26.2243,26.0292,26.0647,290154.0
2016-01-08 09:40:00,29.4,29.44,29.36,29.38,148576.0,26.0736,26.1091,26.0381,26.0558,148576.0
2016-01-08 09:45:00,29.4,29.59,29.37,29.56,173857.0,26.0736,26.2421,26.047,26.2155,173857.0
2016-01-08 09:50:00,29.56,29.69,29.53,29.65,187152.0,26.2155,26.3308,26.1889,26.2953,187152.0
2016-01-08 09:55:00,29.66,29.82,29.66,29.8,119897.0,26.3042,26.4461,26.3042,26.4283,119897.0
2016-01-08 10:00:00,29.8,29.82,29.64,29.67,270466.0,26.4283,26.4461,26.2864,26.313,270466.0
2016-01-08 10:05:00,29.66,29.69,29.55,29.55,135310.0,26.3042,26.3308,26.2066,26.2066,135310.0
2016-01-08 10:10:00,29.55,29.6,29.51,29.53,89146.0,26.2066,26.2509,26.1711,26.1889,89146.0
2016-01-08 10:15:00,29.54,29.66,29.54,29.57,107466.0,26.1977,26.3042,26.1977,26.2243,107466.0
2016-01-08 10:20:00,29.57,29.6,29.46,29.52,90795.0,26.2243,26.2509,26.1268,26.18,90795.0
2016-01-08 10:25:00,29.52,29.6,29.51,29.53,94597.0,26.18,26.2509,26.1711,26.1889,94597.0
2016-01-08 10:30:00,29.53,29.61,29.52,29.58,88301.0,26.1889,26.2598,26.18,26.2332,88301.0
2016-01-08 10:35:00,29.58,29.58,29.41,29.44,74014.0,26.2332,26.2332,26.0824,26.1091,74014.0
2016-01-08 10:40:00,29.44,29.44,29.35,29.37,105412.0,26.1091,26.1091,26.0292,26.047,105412.0
2016-01-08 10:45:00,29.37,29.57,29.36,29.55,105765.0,26.047,26.2243,26.0381,26.2066,105765.0
2016-01-08 10:50:00,29.56,29.56,29.4,29.41,61665.0,26.2155,26.2155,26.0736,26.0824,61665.0
2016-01-08 10:55:00,29.4,29.51,29.36,29.44,132779.0,26.0736,26.1711,26.0381,26.1091,132779.0
2016-01-08 11:00:00,29.44,29.52,29.44,29.46,93815.0,26.1091,26.18,26.1091,26.1268,93815.0
2016-01-08 11:05:00,29.47,29.48,29.34,29.36,144558.0,26.1357,26.1445,26.0204,26.0381,144558.0
2016-01-08 11:10:00,29.35,29.35,29.24,29.29,95766.0,26.0292,26.0292,25.9317,25.976,95766.0
2016-01-08 11:15:00,29.29,29.32,29.26,29.29,120618.0,25.976,26.0026,25.9494,25.976,120618.0
2016-01-08 11:20:00,29.29,29.3,29.2,29.24,92992.0,25.976,25.9849,25.8962,25.9317,92992.0
2016-01-08 11:25:00,29.24,29.25,29.14,29.2,63187.0,25.9317,25.9405,25.843,25.8962,63187.0
2016-01-08 11:30:00,29.2,29.23,29.08,29.1,104941.0,25.8962,25.9228,25.7898,25.8075,104941.0
2016-01-08 11:35:00,29.09,29.21,29.07,29.21,172916.0,25.7987,25.9051,25.7809,25.9051,172916.0
2016-01-08 11:40:00,29.2,29.27,29.16,29.27,73293.0,25.8962,25.9583,25.8607,25.9583,73293.0
2016-01-08 11:45:00,29.27,29.31,29.23,29.3,59573.0,25.9583,25.9938,25.9228,25.9849,59573.0
2016-01-08 11:50:00,29.29,29.35,29.27,29.33,56629.0,25.976,26.0292,25.9583,26.0115,56629.0
2016-01-08 11:55:00,29.32,29.42,29.32,29.39,51941.0,26.0026,26.0913,26.0026,26.0647,51941.0
2016-01-08 12:00:00,29.4,29.43,29.33,29.34,156069.0,26.0736,26.1002,26.0115,26.0204,156069.0
2016-01-08 12:05:00,29.35,29.45,29.35,29.43,65410.0,26.0292,26.1179,26.0292,26.1002,65410.0
2016-01-08 12:10:00,29.43,29.46,29.38,29.41,46308.0,26.1002,26.1268,26.0558,26.0824,46308.0
2016-01-08 12:15:00,29.42,29.51,29.4,29.48,53781.0,26.0913,26.1711,26.0736,26.1445,53781.0
2016-01-08 12:20:00,29.48,29.57,29.48,29.55,54370.0,26.1445,26.2243,26.1445,26.2066,54370.0
2016-01-08 12:25:00,29.55,29.55,29.5,29.54,117378.0,26.2066,26.2066,26.1623,26.1977,117378.0
2016-01-08 12:30:00,29.53,29.54,29.45,29.45,120086.0,26.1889,26.1977,26.1179,26.1179,120086.0
2016-01-08 12:35:00,29.45,29.48,29.41,29.42,82154.0,26.1179,26.1445,26.0824,26.0913,82154.0
2016-01-08 12:40:00,29.42,29.44,29.39,29.42,91540.0,26.0913,26.1091,26.0647,26.0913,91540.0
2016-01-08 12:45:00,29.42,29.51,29.4,29.49,47301.0,26.0913,26.1711,26.0736,26.1534,47301.0
2016-01-08 12:50:00,29.5,29.5,29.43,29.49,44945.0,26.1623,26.1623,26.1002,26.1534,44945.0
2016-01-08 12:55:00,29.49,29.51,29.47,29.49,59068.0,26.1534,26.1711,26.1357,26.1534,59068.0
2016-01-08 13:00:00,29.48,29.53,29.47,29.48,53604.0,26.1445,26.1889,26.1357,26.1445,53604.0
2016-01-08 13:05:00,29.47,29.47,29.36,29.37,164116.0,26.1357,26.1357,26.0381,26.047,164116.0
2016-01-08 13:10:00,29.37,29.37,29.31,29.34,117662.0,26.047,26.047,25.9938,26.0204,117662.0
2016-01-08 13:15:00,29.33,29.42,29.32,29.4,89694.0,26.0115,26.0913,26.0026,26.0736,89694.0
2016-01-08 13:20:00,29.41,29.45,29.36,29.38,73448.0,26.0824,26.1179,26.0381,26.0558,73448.0
2016-01-08 13:25:00,29.39,29.4,29.34,29.37,62715.0,26.0647,26.0736,26.0204,26.047,62715.0
2016-01-08 13:30:00,29.38,29.48,29.37,29.46,40967.0,26.0558,26.1445,26.047,26.1268,40967.0
2016-01-08 13:35:00,29.46,29.53,29.46,29.52,48374.0,26.1268,26.1889,26.1268,26.18,48374.0
2016-01-08 13:40:00,29.53,29.54,29.5,29.51,37645.0,26.1889,26.1977,26.1623,26.1711,37645.0
2016-01-08 13:45:00,29.51,29.51,29.44,29.48,66039.0,26.1711,26.1711,26.1091,26.1445,66039.0
2016-01-08 13:50:00,29.48,29.52,29.46,29.47,63806.0,26.1445,26.18,26.1268,26.1357,63806.0
2016-01-08 13:55:00,29.46,29.49,29.41,29.42,64118.0,26.1268,26.1534,26.0824,26.0913,64118.0
2016-01-08 14:00:00,29.42,29.53,29.42,29.52,81938.0,26.0913,26.1889,26.0913,26.18,81938.0
2016-01-08 14:05:00,29.51,29.52,29.48,29.5,62255.0,26.1711,26.18,26.1445,26.1623,62255.0
2016-01-08 14:10:00,29.49,29.5,29.4,29.4,72096.0,26.1534,26.1623,26.0736,26.0736,72096.0
2016-01-08 14:15:00,29.39,29.43,29.36,29.41,144060.0,26.0647,26.1002,26.0381,26.0824,144060.0
2016-01-08 14:20:00,29.42,29.42,29.32,29.32,150048.0,26.0913,26.0913,26.0026,26.0026,150048.0
2016-01-08 14:25:00,29.31,29.33,29.28,29.29,153789.0,25.9938,26.0115,25.9672,25.976,153789.0
2016-01-08 14:30:00,29.29,29.37,29.27,29.37,63711.0,25.976,26.047,25.9583,26.047,63711.0
2016-01-08 14:35:00,29.36,29.37,29.32,29.34,80769.0,26.0381,26.047,26.0026,26.0204,80769.0
2016-01-08 14:40:00,29.34,29.43,29.32,29.42,100738.0,26.0204,26.1002,26.0026,26.0913,100738.0
2016-01-08 14:45:00,29.42,29.49,29.41,29.45,88859.0,26.0913,26.1534,26.0824,26.1179,88859.0
2016-01-08 14:50:00,29.45,29.45,29.38,29.42,75443.0,26.1179,26.1179,26.0558,26.0913,75443.0
2016-01-08 14:55:00,29.42,29.42,29.36,29.37,76220.0,26.0913,26.0913,26.0381,26.047,76220.0
2016-01-08 15:00:00,29.36,29.42,29.33,29.4,118591.0,26.0381,26.0913,26.0115,26.0736,118591.0
2016-01-08 15:05:00,29.4,29.42,29.36,29.41,167501.0,26.0736,26.0913,26.0381,26.0824,167501.0
2016-01-08 15:10:00,29.4,29.42,29.33,29.37,224007.0,26.0736,26.0913,26.0115,26.047,224007.0
2016-01-08 15:15:00,29.37,29.42,29.32,29.35,187267.0,26.047,26.0913,26.0026,26.0292,187267.0
2016-01-08 15:20:00,29.34,29.37,29.32,29.34,141008.0,26.0204,26.047,26.0026,26.0204,141008.0
2016-01-08 15:25:00,29.34,29.36,29.25,29.27,132152.0,26.0204,26.0381,25.9405,25.9583,132152.0
2016-01-08 15:30:00,29.27,29.27,29.19,29.2,187014.0,25.9583,25.9583,25.8873,25.8962,187014.0
2016-01-08 15:35:00,29.2,29.2,29.12,29.12,413627.0,25.8962,25.8962,25.8253,25.8253,413627.0
2016-01-08 15:40:00,29.13,29.15,29.02,29.05,398391.0,25.8341,25.8519,25.7366,25.7632,398391.0
2016-01-08 15:45:00,29.04,29.05,28.96,28.98,312913.0,25.7543,25.7632,25.6834,25.7011,312913.0
2016-01-08 15:50:00,28.97,29.02,28.95,28.97,645059.0,25.6922,25.7366,25.6745,25.6922,645059.0
2016-01-08 15:55:00,28.96,29.01,28.93,28.98,1024228.0,25.6834,25.7277,25.6568,25.7011,1024228.0
2016-01-11 09:30:00,29.21,29.38,29.18,29.29,105916.0,25.9051,26.0558,25.8785,25.976,105916.0
2016-01-11 09:35:00,29.29,29.29,29.06,29.14,108695.0,25.976,25.976,25.772,25.843,108695.0
2016-01-11 09:40:00,29.14,29.19,29.07,29.14,133612.0,25.843,25.8873,25.7809,25.843,133612.0
2016-01-11 09:45:00,29.15,29.19,29.07,29.1,226261.0,25.8519,25.8873,25.7809,25.8075,226261.0
2016-01-11 09:50:00,29.09,29.1,28.95,28.96,247544.0,25.7987,25.8075,25.6745,25.6834,247544.0
2016-01-11 09:55:00,28.95,28.99,28.9,28.94,140572.0,25.6745,25.71,25.6301,25.6656,140572.0
2016-01-11 10:00:00,28.94,29.01,28.89,28.96,152373.0,25.6656,25.7277,25.6213,25.6834,152373.0
2016-01-11 10:05:00,28.95,28.97,28.88,28.96,208840.0,25.6745,25.6922,25.6124,25.6834,208840.0
2016-01-11 10:10:00,28.95,29.02,28.94,28.97,192169.0,25.6745,25.7366,25.6656,25.6922,192169.0
2016-01-11 10:15:00,28.96,28.97,28.85,28.89,317366.0,25.6834,25.6922,25.5858,25.6213,317366.0
2016-01-11 10:20:00,28.88,28.99,28.86,28.97,304272.0,25.6124,25.71,25.5947,25.6922,304272.0
2016-01-11 10:25:00,28.97,29.03,28.89,28.92,401931.0,25.6922,25.7454,25.6213,25.6479,401931.0
2016-01-11 10:30:00,28.92,29.04,28.92,29.04,187969.0,25.6479,25.7543,25.6479,25.7543,187969.0
2016-01-11 10:35:00,29.04,29.11,29.04,29.08,86077.0,25.7543,25.8164,25.7543,25.7898,86077.0
2016-01-11 10:40:00,29.09,29.15,28.99,29.01,325505.0,25.7987,25.8519,25.71,25.7277,325505.0
2016-01-11 10:45:00,29.01,29.03,28.97,29.01,316866.0,25.7277,25.7454,25.6922,25.7277,316866.0
2016-01-11 10:50:00,29.02,29.04,28.95,28.97,123413.0,25.7366,25.7543,25.6745,25.6922,123413.0
2016-01-11 10:55:00,28.97,29.0,28.8,28.83,147314.0,25.6922,25.7188,25.5415,25.5681,147314.0
2016-01-11 11:00:00,28.83,28.84,28.77,28.79,63362.0,25.5681,25.5769,25.5149,25.5326,63362.0
2016-01-11 11:05:00,28.78,28.79,28.7,28.75,179053.0,25.5237,25.5326,25.4528,25.4971,179053.0
2016-01-11 11:10:00,28.75,28.84,28.74,28.75,127731.0,25.4971,25.5769,25.4883,25.4971,127731.0
2016-01-11 11:15:00,28.75,28.82,28.74,28.8,98316.0,25.4971,25.5592,25.4883,25.5415,98316.0
2016-01-11 11:20:00,28.8,28.81,28.72,28.77,62475.0,25.5415,25.5503,25.4705,25.5149,62475.0
2016-01-11 11:25:00,28.78,28.78,28.7,28.7,62829.0,25.5237,25.5237,25.4528,25.4528,62829.0
2016-01-11 11:30:00,28.7,28.71,28.59,28.61,188916.0,25.4528,25.4616,25.3552,25.373,188916.0
2016-01-11 11:35:00,28.61,28.71,28.59,28.69,217875.0,25.373,25.4616,25.3552,25.4439,217875.0
2016-01-11 11:40:00,28.69,28.79,28.67,28.71,87319.0,25.4439,25.5326,25.4262,25.4616,87319.0
2016-01-11 11:45:00,28.7,28.81,28.69,28.77,128420.0,25.4528,25.5503,25.4439,25.5149,128420.0
2016-01-11 11:50:00,28.76,28.84,28.75,28.84,96710.0,25.506,25.5769,25.4971,25.5769,96710.0
2016-01-11 11:55:00,28.83,28.88,28.79,28.82,89063.0,25.5681,25.6124,25.5326,25.5592,89063.0
2016-01-11 12:00:00,28.81,28.85,28.8,28.85,119079.0,25.5503,25.5858,25.5415,25.5858,119079.0
2016-01-11 12:05:00,28.85,28.88,28.82,28.88,111247.0,25.5858,25.6124,25.5592,25.6124,111247.0
2016-01-11 12:10:00,28.87,28.88,28.81,28.83,57517.0,25.6035,25.6124,25.5503,25.5681,57517.0
2016-01-11 12:15:00,28.83,28.83,28.73,28.75,121182.0,25.5681,25.5681,25.4794,25.4971,121182.0
2016-01-11 12:20:00,28.75,28.77,28.7,28.74,131735.0,25.4971,25.5149,25.4528,25.4883,131735.0
2016-01-11 12:25:00,28.74,28.76,28.69,28.72,81159.0,25.4883,25.506,25.4439,25.4705,81159.0
2016-01-11 12:30:00,28.71,28.77,28.7,28.74,85594.0,25.4616,25.5149,25.4528,25.4883,85594.0
2016-01-11 12:35:00,28.75,28.78,28.71,28.72,70068.0,25.4971,25.5237,25.4616,25.4705,70068.0
2016-01-11 12:40:00,28.71,28.76,28.68,28.74,190243.0,25.4616,25.506,25.435,25.4883,190243.0
2016-01-11 12:45:00,28.75,28.77,28.7,28.72,107375.0,25.4971,25.5149,25.4528,25.4705,107375.0
2016-01-11 12:50:00,28.72,28.73,28.66,28.67,210455.0,25.4705,25.4794,25.4173,25.4262,210455.0
2016-01-11 12:55:00,28.66,28.71,28.65,28.7,174052.0,25.4173,25.4616,25.4084,25.4528,174052.0
2016-01-11 13:00:00,28.7,28.76,28.69,28.75,151116.0,25.4528,25.506,25.4439,25.4971,151116.0
2016-01-11 13:05:00,28.76,28.76,28.69,28.71,78914.0,25.506,25.506,25.4439,25.4616,78914.0
2016-01-11 13:10:00,28.71,28.72,28.59,28.59,93813.0,25.4616,25.4705,25.3552,25.3552,93813.0
2016-01-11 13:15:00,28.6,28.64,28.57,28.63,119077.0,25.3641,25.3996,25.3375,25.3907,119077.0
2016-01-11 13:20:00,28.63,28.63,28.55,28.59,125889.0,25.3907,25.3907,25.3197,25.3552,125889.0
2016-01-11 13:25:00,28.59,28.59,28.51,28.52,54024.0,25.3552,25.3552,25.2843,25.2931,54024.0
2016-01-11 13:30:00,28.52,28.57,28.49,28.51,198348.0,25.2931,25.3375,25.2665,25.2843,198348.0
2016-01-11 13:35:00,28.5,28.52,28.42,28.44,180423.0,25.2754,25.2931,25.2045,25.2222,180423.0
2016-01-11 13:40:00,28.44,28.45,28.39,28.41,123042.0,25.2222,25.2311,25.1779,25.1956,123042.0
2016-01-11 13:45:00,28.41,28.41,28.28,28.3,238905.0,25.1956,25.1956,25.0803,25.098,238905.0
2016-01-11 13:50:00,28.3,28.36,28.24,28.35,259901.0,25.098,25.1512,25.0448,25.1424,259901.0
2016-01-11 13:55:00,28.35,28.35,28.26,28.27,311380.0,25.1424,25.1424,25.0626,25.0714,311380.0
2016-01-11 14:00:00,28.27,28.32,28.25,28.31,620099.0,25.0714,25.1158,25.0537,25.1069,620099.0
2016-01-11 14:05:00,28.3,28.33,28.24,28.3,612149.0,25.098,25.1246,25.0448,25.098,612149.0
2016-01-11 14:10:00,28.3,28.43,28.29,28.35,382554.0,25.098,25.2133,25.0892,25.1424,382554.0
2016-01-11 14:15:00,28.35,28.48,28.34,28.45,119958.0,25.1424,25.2577,25.1335,25.2311,119958.0
2016-01-11 14:20:00,28.47,28.48,28.4,28.47,49899.0,25.2488,25.2577,25.1867,25.2488,49899.0
2016-01-11 14:25:00,28.48,28.6,28.47,28.57,162890.0,25.2577,25.3641,25.2488,25.3375,162890.0
2016-01-11 14:30:00,28.57,28.59,28.53,28.57,185683.0,25.3375,25.3552,25.302,25.3375,185683.0
2016-01-11 14:35:00,28.57,28.67,28.55,28.67,120286.0,25.3375,25.4262,25.3197,25.4262,120286.0
2016-01-11 14:40:00,28.67,28.71,28.59,28.62,202629.0,25.4262,25.4616,25.3552,25.3818,202629.0
2016-01-11 14:45:00,28.63,28.65,28.58,28.59,116411.0,25.3907,25.4084,25.3464,25.3552,116411.0
2016-01-11 14:50:00,28.59,28.6,28.55,28.56,96895.0,25.3552,25.3641,25.3197,25.3286,96895.0
2016-01-11 14:55:00,28.57,28.6,28.56,28.59,108450.0,25.3375,25.3641,25.3286,25.3552,108450.0
2016-01-11 15:00:00,28.58,28.61,28.56,28.56,152393.0,25.3464,25.373,25.3286,25.3286,152393.0
2016-01-11 15:05:00,28.55,28.56,28.42,28.48,115562.0,25.3197,25.3286,25.2045,25.2577,115562.0
2016-01-11 15:10:00,28.47,28.48,28.38,28.39,226466.0,25.2488,25.2577,25.169,25.1779,226466.0
2016-01-11 15:15:00,28.38,28.4,28.29,28.34,215924.0,25.169,25.1867,25.0892,25.1335,215924.0
2016-01-11 15:20:00,28.34,28.49,28.34,28.49,149448.0,25.1335,25.2665,25.1335,25.2665,149448.0
2016-01-11 15:25:00,28.49,28.63,28.46,28.59,204529.0,25.2665,25.3907,25.2399,25.3552,204529.0
2016-01-11 15:30:00,28.59,28.71,28.58,28.69,219125.0,25.3552,25.4616,25.3464,25.4439,219125.0
2016-01-11 15:35:00,28.69,28.83,28.66,28.79,266269.0,25.4439,25.5681,25.4173,25.5326,266269.0
2016-01-11 15:40:00,28.78,28.83,28.73,28.82,244436.0,25.5237,25.5681,25.4794,25.5592,244436.0
2016-01-11 15:45:00,28.81,28.82,28.66,28.68,240443.0,25.5503,25.5592,25.4173,25.435,240443.0
2016-01-11 15:50:00,28.69,28.79,28.68,28.79,372543.0,25.4439,25.5326,25.435,25.5326,372543.0
2016-01-11 15:55:00,28.78,28.8,28.71,28.73,753743.0,25.5237,25.5415,25.4616,25.4794,753743.0
2016-01-12 09:30:00,29.04,29.13,28.85,29.08,234860.0,25.7543,25.8341,25.5858,25.7898,234860.0
2016-01-12 09:35:00,29.09,29.11,29.01,29.07,168795.0,25.7987,25.8164,25.7277,25.7809,168795.0
2016-01-12 09:40:00,29.08,29.22,29.07,29.2,281213.0,25.7898,25.9139,25.7809,25.8962,281213.0
2016-01-12 09:45:00,29.18,29.4,29.17,29.37,490439.0,25.8785,26.0736,25.8696,26.047,490439.0
2016-01-12 09:50:00,29.38,29.42,29.32,29.33,536632.0,26.0558,26.0913,26.0026,26.0115,536632.0
2016-01-12 09:55:00,29.31,29.39,29.26,29.35,169797.0,25.9938,26.0647,25.9494,26.0292,169797.0
2016-01-12 10:00:00,29.36,29.39,29.23,29.26,174880.0,26.0381,26.0647,25.9228,25.9494,174880.0
2016-01-12 10:05:00,29.25,29.27,29.15,29.16,168036.0,25.9405,25.9583,25.8519,25.8607,168036.0
2016-01-12 10:10:00,29.16,29.24,29.12,29.12,75657.0,25.8607,25.9317,25.8253,25.8253,75657.0
2016-01-12 10:15:00,29.11,29.15,29.05,29.11,210233.0,25.8164,25.8519,25.7632,25.8164,210233.0
2016-01-12 10:20:00,29.11,29.14,29.06,29.07,138410.0,25.8164,25.843,25.772,25.7809,138410.0
2016-01-12 10:25:00,29.06,29.15,29.04,29.1,82165.0,25.772,25.8519,25.7543,25.8075,82165.0
2016-01-12 10:30:00,29.09,29.22,29.09,29.19,62967.0,25.7987,25.9139,25.7987,25.8873,62967.0
2016-01-12 10:35:00,29.19,29.2,29.07,29.1,57729.0,25.8873,25.8962,25.7809,25.8075,57729.0
2016-01-12 10:40:00,29.1,29.13,29.05,29.11,81830.0,25.8075,25.8341,25.7632,25.8164,81830.0
2016-01-12 10:45:00,29.1,29.1,28.98,28.99,90632.0,25.8075,25.8075,25.7011,25.71,90632.0
2016-01-12 10:50:00,28.99,29.03,28.97,28.97,241195.0,25.71,25.7454,25.6922,25.6922,241195.0
2016-01-12 10:55:00,28.97,29.02,28.97,29.01,135582.0,25.6922,25.7366,25.6922,25.7277,135582.0
2016-01-12 11:00:00,29.0,29.04,28.98,29.02,150752.0,25.7188,25.7543,25.7011,25.7366,150752.0
2016-01-12 11:05:00,29.02,29.09,28.99,29.07,109199.0,25.7366,25.7987,25.71,25.7809,109199.0
2016-01-12 11:10:00,29.08,29.08,29.0,29.0,218231.0,25.7898,25.7898,25.7188,25.7188,218231.0
2016-01-12 11:15:00,29.0,29.11,29.0,29.08,158960.0,25.7188,25.8164,25.7188,25.7898,158960.0
2016-01-12 11:20:00,29.08,29.11,29.06,29.07,85649.0,25.7898,25.8164,25.772,25.7809,85649.0
2016-01-12 11:25:00,29.07,29.08,29.0,29.02,66042.0,25.7809,25.7898,25.7188,25.7366,66042.0
2016-01-12 11:30:00,29.02,29.03,28.96,28.99,144473.0,25.7366,25.7454,25.6834,25.71,144473.0
2016-01-12 11:35:00,28.99,28.99,28.89,28.92,58787.0,25.71,25.71,25.6213,25.6479,58787.0
2016-01-12 11:40:00,28.93,29.03,28.93,29.01,87950.0,25.6568,25.7454,25.6568,25.7277,87950.0
2016-01-12 11:45:00,29.0,29.13,28.98,29.12,68486.0,25.7188,25.8341,25.7011,25.8253,68486.0
2016-01-12 11:50:00,29.12,29.13,29.06,29.06,68630.0,25.8253,25.8341,25.772,25.772,68630.0
2016-01-12 11:55:00,29.06,29.1,29.05,29.08,78060.0,25.772,25.8075,25.7632,25.7898,78060.0
2016-01-12 12:00:00,29.08,29.17,29.06,29.17,86203.0,25.7898,25.8696,25.772,25.8696,86203.0
2016-01-12 12:05:00,29.17,29.22,29.16,29.17,79860.0,25.8696,25.9139,25.8607,25.8696,79860.0
2016-01-12 12:10:00,29.17,29.19,29.11,29.16,64131.0,25.8696,25.8873,25.8164,25.8607,64131.0
2016-01-12 12:15:00,29.15,29.17,29.09,29.1,96780.0,25.8519,25.8696,25.7987,25.8075,96780.0
2016-01-12 12:20:00,29.1,29.11,29.0,29.01,62988.0,25.8075,25.8164,25.7188,25.7277,62988.0
2016-01-12 12:25:00,29.01,29.1,29.01,29.05,57799.0,25.7277,25.8075,25.7277,25.7632,57799.0
2016-01-12 12:30:00,29.05,29.11,29.04,29.05,89503.0,25.7632,25.8164,25.7543,25.7632,89503.0
2016-01-12 12:35:00,29.04,29.05,28.96,28.98,64040.0,25.7543,25.7632,25.6834,25.7011,64040.0
2016-01-12 12:40:00,28.98,29.0,28.93,28.99,76801.0,25.7011,25.7188,25.6568,25.71,76801.0
2016-01-12 12:45:00,28.99,29.07,28.97,29.03,86134.0,25.71,25.7809,25.6922,25.7454,86134.0
2016-01-12 12:50:00,29.03,29.09,29.03,29.08,39204.0,25.7454,25.7987,25.7454,25.7898,39204.0
2016-01-12 12:55:00,29.08,29.08,29.0,29.02,50980.0,25.7898,25.7898,25.7188,25.7366,50980.0
2016-01-12 13:00:00,29.02,29.12,29.02,29.07,57706.0,25.7366,25.8253,25.7366,25.7809,57706.0
2016-01-12 13:05:00,29.07,29.12,29.05,29.11,66052.0,25.7809,25.8253,25.7632,25.8164,66052.0
2016-01-12 13:10:00,29.1,29.17,29.08,29.16,52084.0,25.8075,25.8696,25.7898,25.8607,52084.0
2016-01-12 13:15:00,29.16,29.16,29.09,29.11,108239.0,25.8607,25.8607,25.7987,25.8164,108239.0
2016-01-12 13:20:00,29.11,29.11,29.05,29.06,48766.0,25.8164,25.8164,25.7632,25.772,48766.0
2016-01-12 13:25:00,29.06,29.09,29.01,29.05,108495.0,25.772,25.7987,25.7277,25.7632,108495.0
2016-01-12 13:30:00,29.06,29.08,28.96,29.0,78007.0,25.772,25.7898,25.6834,25.7188,78007.0
2016-01-12 13:35:00,29.0,29.06,28.95,29.01,51821.0,25.7188,25.772,25.6745,25.7277,51821.0
2016-01-12 13:40:00,29.01,29.11,28.98,29.11,31635.0,25.7277,25.8164,25.7011,25.8164,31635.0
2016-01-12 13:45:00,29.11,29.13,29.08,29.13,24411.0,25.8164,25.8341,25.7898,25.8341,24411.0
2016-01-12 13:50:00,29.13,29.17,29.08,29.11,56384.0,25.8341,25.8696,25.7898,25.8164,56384.0
2016-01-12 13:55:00,29.11,29.11,28.99,28.99,48543.0,25.8164,25.8164,25.71,25.71,48543.0
2016-01-12 14:00:00,28.99,29.01,28.86,28.87,72225.0,25.71,25.7277,25.5947,25.6035,72225.0
2016-01-12 14:05:00,28.87,29.0,28.85,28.92,234678.0,25.6035,25.7188,25.5858,25.6479,234678.0
2016-01-12 14:10:00,28.92,28.96,28.89,28.9,45969.0,25.6479,25.6834,25.6213,25.6301,45969.0
2016-01-12 14:15:00,28.89,28.89,28.82,28.84,69533.0,25.6213,25.6213,25.5592,25.5769,69533.0
2016-01-12 14:20:00,28.84,28.93,28.81,28.91,81104.0,25.5769,25.6568,25.5503,25.639,81104.0
2016-01-12 14:25:00,28.91,28.94,28.87,28.89,135835.0,25.639,25.6656,25.6035,25.6213,135835.0
2016-01-12 14:30:00,28.88,28.98,28.86,28.97,60089.0,25.6124,25.7011,25.5947,25.6922,60089.0
2016-01-12 14:35:00,28.97,29.03,28.94,28.99,109606.0,25.6922,25.7454,25.6656,25.71,109606.0
2016-01-12 14:40:00,28.99,28.99,28.91,28.92,70138.0,25.71,25.71,25.639,25.6479,70138.0
2016-01-12 14:45:00,28.92,28.98,28.91,28.94,37136.0,25.6479,25.7011,25.639,25.6656,37136.0
2016-01-12 14:50:00,28.93,29.06,28.92,29.05,81149.0,25.6568,25.772,25.6479,25.7632,81149.0
2016-01-12 14:55:00,29.06,29.11,29.05,29.09,44961.0,25.772,25.8164,25.7632,25.7987,44961.0
2016-01-12 15:00:00,29.09,29.11,28.99,29.02,145253.0,25.7987,25.8164,25.71,25.7366,145253.0
2016-01-12 15:05:00,29.02,29.03,28.96,28.96,74443.0,25.7366,25.7454,25.6834,25.6834,74443.0
2016-01-12 15:10:00,28.96,29.05,28.96,29.02,66000.0,25.6834,25.7632,25.6834,25.7366,66000.0
2016-01-12 15:15:00,29.02,29.12,29.0,29.11,87586.0,25.7366,25.8253,25.7188,25.8164,87586.0
2016-01-12 15:20:00,29.12,29.15,29.09,29.15,213959.0,25.8253,25.8519,25.7987,25.8519,213959.0
2016-01-12 15:25:00,29.14,29.18,29.11,29.11,230095.0,25.843,25.8785,25.8164,25.8164,230095.0
2016-01-12 15:30:00,29.1,29.11,29.04,29.07,153365.0,25.8075,25.8164,25.7543,25.7809,153365.0
2016-01-12 15:35:00,29.08,29.15,29.05,29.06,209330.0,25.7898,25.8519,25.7632,25.772,209330.0
2016-01-12 15:40:00,29.06,29.22,29.06,29.21,165339.0,25.772,25.9139,25.772,25.9051,165339.0
2016-01-12 15:45:00,29.21,29.31,29.18,29.27,262628.0,25.9051,25.9938,25.8785,25.9583,262628.0
2016-01-12 15:50:00,29.27,29.31,29.22,29.29,194788.0,25.9583,25.9938,25.9139,25.976,194788.0
2016-01-12 15:55:00,29.3,29.31,29.24,29.25,510539.0,25.9849,25.9938,25.9317,25.9405,510539.0
2016-01-13 09:30:00,29.11,29.46,29.11,29.29,224868.0,25.8164,26.1268,25.8164,25.976,224868.0
2016-01-13 09:35:00,29.28,29.35,29.14,29.31,130392.0,25.9672,26.0292,25.843,25.9938,130392.0
2016-01-13 09:40:00,29.32,29.32,29.18,29.24,202247.0,26.0026,26.0026,25.8785,25.9317,202247.0
2016-01-13 09:45:00,29.24,29.24,29.0,29.02,99048.0,25.9317,25.9317,25.7188,25.7366,99048.0
2016-01-13 09:50:00,29.01,29.05,28.9,28.92,124439.0,25.7277,25.7632,25.6301,25.6479,124439.0
2016-01-13 09:55:00,28.92,29.06,28.92,28.99,83853.0,25.6479,25.772,25.6479,25.71,83853.0
2016-01-13 10:00:00,28.99,29.1,28.95,29.05,133885.0,25.71,25.8075,25.6745,25.7632,133885.0
2016-01-13 10:05:00,29.05,29.09,28.97,29.09,70527.0,25.7632,25.7987,25.6922,25.7987,70527.0
2016-01-13 10:10:00,29.09,29.1,28.93,28.96,81240.0,25.7987,25.8075,25.6568,25.6834,81240.0
2016-01-13 10:15:00,28.96,28.96,28.85,28.91,46906.0,25.6834,25.6834,25.5858,25.639,46906.0
2016-01-13 10:20:00,28.92,28.95,28.88,28.95,45286.0,25.6479,25.6745,25.6124,25.6745,45286.0
2016-01-13 10:25:00,28.95,28.96,28.89,28.95,49107.0,25.6745,25.6834,25.6213,25.6745,49107.0
2016-01-13 10:30:00,28.94,28.94,28.76,28.78,169009.0,25.6656,25.6656,25.506,25.5237,169009.0
2016-01-13 10:35:00,28.77,28.88,28.76,28.77,127542.0,25.5149,25.6124,25.506,25.5149,127542.0
2016-01-13 10:40:00,28.76,28.89,28.75,28.86,56591.0,25.506,25.6213,25.4971,25.5947,56591.0
2016-01-13 10:45:00,28.87,28.89,28.82,28.88,57105.0,25.6035,25.6213,25.5592,25.6124,57105.0
2016-01-13 10:50:00,28.88,28.96,28.87,28.89,125475.0,25.6124,25.6834,25.6035,25.6213,125475.0
2016-01-13 10:55:00,28.9,28.91,28.84,28.9,111349.0,25.6301,25.639,25.5769,25.6301,111349.0
2016-01-13 11:00:00,28.89,28.89,28.78,28.8,113816.0,25.6213,25.6213,25.5237,25.5415,113816.0
2016-01-13 11:05:00,28.8,28.83,28.69,28.7,96520.0,25.5415,25.5681,25.4439,25.4528,96520.0
2016-01-13 11:10:00,28.7,28.8,28.7,28.77,35084.0,25.4528,25.5415,25.4528,25.5149,35084.0
2016-01-13 11:15:00,28.78,28.83,28.75,28.82,53048.0,25.5237,25.5681,25.4971,25.5592,53048.0
2016-01-13 11:20:00,28.83,28.86,28.74,28.75,66195.0,25.5681,25.5947,25.4883,25.4971,66195.0
2016-01-13 11:25:00,28.76,28.76,28.68,28.71,88048.0,25.506,25.506,25.435,25.4616,88048.0
2016-01-13 11:30:00,28.7,28.76,28.64,28.74,126628.0,25.4528,25.506,25.3996,25.4883,126628.0
2016-01-13 11:35:00,28.75,28.8,28.68,28.69,89692.0,25.4971,25.5415,25.435,25.4439,89692.0
2016-01-13 11:40:00,28.69,28.7,28.63,28.65,54849.0,25.4439,25.4528,25.3907,25.4084,54849.0
2016-01-13 11:45:00,28.65,28.65,28.5,28.51,97354.0,25.4084,25.4084,25.2754,25.2843,97354.0
2016-01-13 11:50:00,28.52,28.58,28.52,28.54,61374.0,25.2931,25.3464,25.2931,25.3109,61374.0
2016-01-13 11:55:00,28.54,28.54,28.43,28.46,88793.0,25.3109,25.3109,25.2133,25.2399,88793.0
2016-01-13 12:00:00,28.46,28.54,28.46,28.49,46587.0,25.2399,25.3109,25.2399,25.2665,46587.0
2016-01-13 12:05:00,28.49,28.51,28.43,28.48,70884.0,25.2665,25.2843,25.2133,25.2577,70884.0
2016-01-13 12:10:00,28.49,28.5,28.44,28.49,150401.0,25.2665,25.2754,25.2222,25.2665,150401.0
2016-01-13 12:15:00,28.49,28.54,28.45,28.47,57199.0,25.2665,25.3109,25.2311,25.2488,57199.0
2016-01-13 12:20:00,28.46,28.53,28.44,28.52,107431.0,25.2399,25.302,25.2222,25.2931,107431.0
2016-01-13 12:25:00,28.51,28.53,28.41,28.42,142346.0,25.2843,25.302,25.1956,25.2045,142346.0
2016-01-13 12:30:00,28.43,28.43,28.34,28.34,121057.0,25.2133,25.2133,25.1335,25.1335,121057.0
2016-01-13 12:35:00,28.35,28.36,28.29,28.3,88902.0,25.1424,25.1512,25.0892,25.098,88902.0
2016-01-13 12:40:00,28.29,28.33,28.25,28.32,61769.0,25.0892,25.1246,25.0537,25.1158,61769.0
2016-01-13 12:45:00,28.31,28.35,28.29,28.31,55735.0,25.1069,25.1424,25.0892,25.1069,55735.0
2016-01-13 12:50:00,28.32,28.32,28.22,28.27,57328.0,25.1158,25.1158,25.0271,25.0714,57328.0
2016-01-13 12:55:00,28.27,28.29,28.21,28.23,59606.0,25.0714,25.0892,25.0182,25.036,59606.0
2016-01-13 13:00:00,28.21,28.25,28.14,28.19,139732.0,25.0182,25.0537,24.9561,25.0005,139732.0
2016-01-13 13:05:00,28.2,28.24,28.14,28.24,109546.0,25.0093,25.0448,24.9561,25.0448,109546.0
2016-01-13 13:10:00,28.24,28.31,28.23,28.26,163170.0,25.0448,25.1069,25.036,25.0626,163170.0
2016-01-13 13:15:00,28.25,28.27,28.21,28.22,63245.0,25.0537,25.0714,25.0182,25.0271,63245.0
2016-01-13 13:20:00,28.22,28.24,28.11,28.12,178979.0,25.0271,25.0448,24.9295,24.9384,178979.0
2016-01-13 13:25:00,28.11,28.16,28.08,28.09,101923.0,24.9295,24.9739,24.9029,24.9118,101923.0
2016-01-13 13:30:00,28.09,28.14,28.08,28.12,61968.0,24.9118,24.9561,24.9029,24.9384,61968.0
2016-01-13 13:35:00,28.12,28.15,28.04,28.05,79692.0,24.9384,24.965,24.8675,24.8763,79692.0
2016-01-13 13:40:00,28.05,28.07,27.96,27.96,193110.0,24.8763,24.8941,24.7965,24.7965,193110.0
2016-01-13 13:45:00,27.97,27.99,27.92,27.94,131054.0,24.8054,24.8231,24.761,24.7788,131054.0
2016-01-13 13:50:00,27.94,28.04,27.91,27.98,73532.0,24.7788,24.8675,24.7522,24.8142,73532.0
2016-01-13 13:55:00,27.98,28.0,27.89,27.9,85464.0,24.8142,24.832,24.7344,24.7433,85464.0
2016-01-13 14:00:00,27.9,28.02,27.88,27.94,154648.0,24.7433,24.8497,24.7256,24.7788,154648.0
2016-01-13 14:05:00,27.93,27.97,27.88,27.92,123426.0,24.7699,24.8054,24.7256,24.761,123426.0
2016-01-13 14:10:00,27.92,28.0,27.88,27.97,138338.0,24.761,24.832,24.7256,24.8054,138338.0
2016-01-13 14:15:00,27.96,27.98,27.83,27.88,106554.0,24.7965,24.8142,24.6812,24.7256,106554.0
2016-01-13 14:20:00,27.87,27.87,27.8,27.8,158447.0,24.7167,24.7167,24.6546,24.6546,158447.0
2016-01-13 14:25:00,27.8,27.8,27.72,27.76,230801.0,24.6546,24.6546,24.5837,24.6191,230801.0
2016-01-13 14:30:00,27.76,27.76,27.52,27.52,232620.0,24.6191,24.6191,24.4063,24.4063,232620.0
2016-01-13 14:35:00,27.53,27.7,27.46,27.68,389432.0,24.4152,24.5659,24.3531,24.5482,389432.0
2016-01-13 14:40:00,27.68,27.68,27.45,27.5,149880.0,24.5482,24.5482,24.3442,24.3885,149880.0
2016-01-13 14:45:00,27.51,27.63,27.5,27.62,217694.0,24.3974,24.5038,24.3885,24.495,217694.0
2016-01-13 14:50:00,27.63,27.81,27.62,27.81,212925.0,24.5038,24.6635,24.495,24.6635,212925.0
2016-01-13 14:55:00,27.81,27.86,27.8,27.84,167034.0,24.6635,24.7078,24.6546,24.6901,167034.0
2016-01-13 15:00:00,27.84,27.88,27.81,27.86,184073.0,24.6901,24.7256,24.6635,24.7078,184073.0
2016-01-13 15:05:00,27.86,27.93,27.83,27.83,123324.0,24.7078,24.7699,24.6812,24.6812,123324.0
2016-01-13 15:10:00,27.83,27.85,27.78,27.78,157669.0,24.6812,24.6989,24.6369,24.6369,157669.0
2016-01-13 15:15:00,27.77,27.92,27.76,27.91,171604.0,24.628,24.761,24.6191,24.7522,171604.0
2016-01-13 15:20:00,27.9,27.93,27.84,27.92,146488.0,24.7433,24.7699,24.6901,24.761,146488.0
2016-01-13 15:25:00,27.92,27.99,27.89,27.9,169769.0,24.761,24.8231,24.7344,24.7433,169769.0
2016-01-13 15:30:00,27.89,27.94,27.88,27.91,231585.0,24.7344,24.7788,24.7256,24.7522,231585.0
2016-01-13 15:35:00,27.91,27.91,27.77,27.84,205610.0,24.7522,24.7522,24.628,24.6901,205610.0
2016-01-13 15:40:00,27.84,27.9,27.8,27.8,266144.0,24.6901,24.7433,24.6546,24.6546,266144.0
2016-01-13 15:45:00,27.8,27.81,27.67,27.68,311805.0,24.6546,24.6635,24.5393,24.5482,311805.0
2016-01-13 15:50:00,27.69,27.75,27.65,27.74,481492.0,24.5571,24.6103,24.5216,24.6014,481492.0
2016-01-13 15:55:00,27.73,27.78,27.7,27.71,763561.0,24.5925,24.6369,24.5659,24.5748,763561.0
2016-01-14 09:30:00,27.86,27.96,27.5,27.53,271857.0,24.7078,24.7965,24.3885,24.4152,271857.0
2016-01-14 09:35:00,27.54,27.55,27.35,27.38,231250.0,24.424,24.4329,24.2555,24.2821,231250.0
2016-01-14 09:40:00,27.38,27.57,27.32,27.52,205328.0,24.2821,24.4506,24.2289,24.4063,205328.0
2016-01-14 09:45:00,27.53,27.54,27.26,27.29,187966.0,24.4152,24.424,24.1757,24.2023,187966.0
2016-01-14 09:50:00,27.29,27.37,27.12,27.14,168323.0,24.2023,24.2733,24.0515,24.0693,168323.0
2016-01-14 09:55:00,27.14,27.16,26.91,27.04,249701.0,24.0693,24.087,23.8653,23.9806,249701.0
2016-01-14 10:00:00,27.05,27.19,27.0,27.11,167384.0,23.9895,24.1136,23.9451,24.0427,167384.0
2016-01-14 10:05:00,27.11,27.27,27.1,27.18,139140.0,24.0427,24.1846,24.0338,24.1048,139140.0
2016-01-14 10:10:00,27.18,27.41,27.12,27.4,277268.0,24.1048,24.3087,24.0515,24.2999,277268.0
2016-01-14 10:15:00,27.4,27.59,27.36,27.59,101278.0,24.2999,24.4684,24.2644,24.4684,101278.0
2016-01-14 10:20:00,27.6,27.76,27.56,27.76,97548.0,24.4772,24.6191,24.4418,24.6191,97548.0
2016-01-14 10:25:00,27.76,27.92,27.75,27.91,198190.0,24.6191,24.761,24.6103,24.7522,198190.0
2016-01-14 10:30:00,27.91,28.07,27.86,28.03,152918.0,24.7522,24.8941,24.7078,24.8586,152918.0
2016-01-14 10:35:00,28.03,28.17,28.02,28.06,117007.0,24.8586,24.9827,24.8497,24.8852,117007.0
2016-01-14 10:40:00,28.07,28.15,28.03,28.15,68884.0,24.8941,24.965,24.8586,24.965,68884.0
2016-01-14 10:45:00,28.14,28.18,28.06,28.18,83511.0,24.9561,24.9916,24.8852,24.9916,83511.0
2016-01-14 10:50:00,28.19,28.21,28.03,28.04,74326.0,25.0005,25.0182,24.8586,24.8675,74326.0
2016-01-14 10:55:00,28.04,28.05,27.78,27.79,109904.0,24.8675,24.8763,24.6369,24.6457,109904.0
2016-01-14 11:00:00,27.79,27.85,27.64,27.67,94577.0,24.6457,24.6989,24.5127,24.5393,94577.0
2016-01-14 11:05:00,27.67,27.78,27.66,27.7,117141.0,24.5393,24.6369,24.5304,24.5659,117141.0
2016-01-14 11:10:00,27.7,27.85,27.68,27.84,57993.0,24.5659,24.6989,24.5482,24.6901,57993.0
2016-01-14 11:15:00,27.83,27.88,27.75,27.75,75818.0,24.6812,24.7256,24.6103,24.6103,75818.0
2016-01-14 11:20:00,27.75,27.81,27.7,27.72,90280.0,24.6103,24.6635,24.5659,24.5837,90280.0
2016-01-14 11:25:00,27.71,27.76,27.67,27.76,44453.0,24.5748,24.6191,24.5393,24.6191,44453.0
2016-01-14 11:30:00,27.76,27.8,27.72,27.72,90847.0,24.6191,24.6546,24.5837,24.5837,90847.0
2016-01-14 11:35:00,27.72,27.76,27.7,27.75,72452.0,24.5837,24.6191,24.5659,24.6103,72452.0
2016-01-14 11:40:00,27.75,27.85,27.74,27.85,64945.0,24.6103,24.6989,24.6014,24.6989,64945.0
2016-01-14 11:45:00,27.86,27.91,27.86,27.89,32084.0,24.7078,24.7522,24.7078,24.7344,32084.0
2016-01-14 11:50:00,27.89,27.93,27.83,27.87,59834.0,24.7344,24.7699,24.6812,24.7167,59834.0
2016-01-14 11:55:00,27.87,27.93,27.86,27.87,61777.0,24.7167,24.7699,24.7078,24.7167,61777.0
2016-01-14 12:00:00,27.88,27.94,27.87,27.92,57742.0,24.7256,24.7788,24.7167,24.761,57742.0
2016-01-14 12:05:00,27.91,27.95,27.84,27.84,70704.0,24.7522,24.7876,24.6901,24.6901,70704.0
2016-01-14 12:10:00,27.84,27.85,27.79,27.83,76022.0,24.6901,24.6989,24.6457,24.6812,76022.0
2016-01-14 12:15:00,27.84,27.95,27.84,27.95,31558.0,24.6901,24.7876,24.6901,24.7876,31558.0
2016-01-14 12:20:00,27.94,28.04,27.9,28.01,73729.0,24.7788,24.8675,24.7433,24.8408,73729.0
2016-01-14 12:25:00,28.01,28.01,27.93,27.99,39579.0,24.8408,24.8408,24.7699,24.8231,39579.0
2016-01-14 12:30:00,27.99,28.01,27.93,28.0,42140.0,24.8231,24.8408,24.7699,24.832,42140.0
2016-01-14 12:35:00,28.0,28.13,27.99,28.12,116429.0,24.832,24.9473,24.8231,24.9384,116429.0
2016-01-14 12:40:00,28.12,28.19,28.07,28.11,129020.0,24.9384,25.0005,24.8941,24.9295,129020.0
2016-01-14 12:45:00,28.11,28.16,28.1,28.11,146412.0,24.9295,24.9739,24.9207,24.9295,146412.0
2016-01-14 12:50:00,28.11,28.11,28.01,28.1,60002.0,24.9295,24.9295,24.8408,24.9207,60002.0
2016-01-14 12:55:00,28.1,28.11,27.97,27.97,62175.0,24.9207,24.9295,24.8054,24.8054,62175.0
2016-01-14 13:00:00,27.97,28.08,27.96,28.07,49446.0,24.8054,24.9029,24.7965,24.8941,49446.0
2016-01-14 13:05:00,28.06,28.18,28.05,28.15,68584.0,24.8852,24.9916,24.8763,24.965,68584.0
2016-01-14 13:10:00,28.15,28.2,28.08,28.09,47205.0,24.965,25.0093,24.9029,24.9118,47205.0
2016-01-14 13:15:00,28.09,28.13,28.07,28.11,38327.0,24.9118,24.9473,24.8941,24.9295,38327.0
2016-01-14 13:20:00,28.12,28.22,28.11,28.21,41223.0,24.9384,25.0271,24.9295,25.0182,41223.0
2016-01-14 13:25:00,28.21,28.24,28.14,28.2,31598.0,25.0182,25.0448,24.9561,25.0093,31598.0
2016-01-14 13:30:00,28.21,28.24,28.14,28.16,41653.0,25.0182,25.0448,24.9561,24.9739,41653.0
2016-01-14 13:35:00,28.15,28.22,28.1,28.11,35749.0,24.965,25.0271,24.9207,24.9295,35749.0
2016-01-14 13:40:00,28.11,28.17,28.11,28.13,92322.0,24.9295,24.9827,24.9295,24.9473,92322.0
2016-01-14 13:45:00,28.13,28.13,28.07,28.09,47194.0,24.9473,24.9473,24.8941,24.9118,47194.0
2016-01-14 13:50:00,28.08,28.15,28.06,28.13,45002.0,24.9029,24.965,24.8852,24.9473,45002.0
2016-01-14 13:55:00,28.13,28.18,28.11,28.11,63590.0,24.9473,24.9916,24.9295,24.9295,63590.0
2016-01-14 14:00:00,28.12,28.16,28.02,28.08,77434.0,24.9384,24.9739,24.8497,24.9029,77434.0
2016-01-14 14:05:00,28.08,28.11,28.04,28.06,65049.0,24.9029,24.9295,24.8675,24.8852,65049.0
2016-01-14 14:10:00,28.05,28.16,28.04,28.15,91684.0,24.8763,24.9739,24.8675,24.965,91684.0
2016-01-14 14:15:00,28.14,28.21,28.12,28.12,43675.0,24.9561,25.0182,24.9384,24.9384,43675.0
2016-01-14 14:20:00,28.12,28.2,28.11,28.18,65346.0,24.9384,25.0093,24.9295,24.9916,65346.0
2016-01-14 14:25:00,28.18,28.2,28.15,28.16,92872.0,24.9916,25.0093,24.965,24.9739,92872.0
2016-01-14 14:30:00,28.16,28.22,28.16,28.22,68304.0,24.9739,25.0271,24.9739,25.0271,68304.0
2016-01-14 14:35:00,28.23,28.23,28.15,28.16,105737.0,25.036,25.036,24.965,24.9739,105737.0
2016-01-14 14:40:00,28.16,28.24,28.15,28.19,52025.0,24.9739,25.0448,24.965,25.0005,52025.0
2016-01-14 14:45:00,28.2,28.26,28.19,28.23,55008.0,25.0093,25.0626,25.0005,25.036,55008.0
2016-01-14 14:50:00,28.24,28.32,28.23,28.3,74366.0,25.0448,25.1158,25.036,25.098,74366.0
2016-01-14 14:55:00,28.31,28.38,28.3,28.35,100620.0,25.1069,25.169,25.098,25.1424,100620.0
2016-01-14 15:00:00,28.35,28.36,28.28,28.34,138083.0,25.1424,25.1512,25.0803,25.1335,138083.0
2016-01-14 15:05:00,28.34,28.39,28.33,28.36,91530.0,25.1335,25.1779,25.1246,25.1512,91530.0
2016-01-14 15:10:00,28.36,28.37,28.28,28.29,88450.0,25.1512,25.1601,25.0803,25.0892,88450.0
2016-01-14 15:15:00,28.3,28.35,28.29,28.33,113926.0,25.098,25.1424,25.0892,25.1246,113926.0
2016-01-14 15:20:00,28.33,28.33,28.25,28.3,103556.0,25.1246,25.1246,25.0537,25.098,103556.0
2016-01-14 15:25:00,28.3,28.32,28.27,28.27,103140.0,25.098,25.1158,25.0714,25.0714,103140.0
2016-01-14 15:30:00,28.27,28.27,28.13,28.16,172867.0,25.0714,25.0714,24.9473,24.9739,172867.0
2016-01-14 15:35:00,28.16,28.21,28.09,28.13,176147.0,24.9739,25.0182,24.9118,24.9473,176147.0
2016-01-14 15:40:00,28.12,28.19,28.09,28.18,229664.0,24.9384,25.0005,24.9118,24.9916,229664.0
2016-01-14 15:45:00,28.18,28.22,28.11,28.12,197878.0,24.9916,25.0271,24.9295,24.9384,197878.0
2016-01-14 15:50:00,28.13,28.18,28.07,28.11,247073.0,24.9473,24.9916,24.8941,24.9295,247073.0
2016-01-14 15:55:00,28.11,28.17,28.09,28.11,627989.0,24.9295,24.9827,24.9118,24.9295,627989.0
2016-01-15 09:30:00,26.98,27.11,26.9,27.04,702702.0,23.9274,24.0427,23.8564,23.9806,702702.0
2016-01-15 09:35:00,27.05,27.31,27.05,27.24,209239.0,23.9895,24.22,23.9895,24.158,209239.0
2016-01-15 09:40:00,27.23,27.43,27.05,27.39,273059.0,24.1491,24.3265,23.9895,24.291,273059.0
2016-01-15 09:45:00,27.37,27.5,27.34,27.42,125990.0,24.2733,24.3885,24.2467,24.3176,125990.0
2016-01-15 09:50:00,27.42,27.44,27.25,27.3,187309.0,24.3176,24.3353,24.1668,24.2112,187309.0
2016-01-15 09:55:00,27.29,27.3,27.15,27.21,158337.0,24.2023,24.2112,24.0781,24.1314,158337.0
2016-01-15 10:00:00,27.21,27.24,27.08,27.19,165431.0,24.1314,24.158,24.0161,24.1136,165431.0
2016-01-15 10:05:00,27.2,27.38,27.16,27.31,152852.0,24.1225,24.2821,24.087,24.22,152852.0
2016-01-15 10:10:00,27.32,27.39,27.2,27.27,113728.0,24.2289,24.291,24.1225,24.1846,113728.0
2016-01-15 10:15:00,27.27,27.4,27.26,27.3,105967.0,24.1846,24.2999,24.1757,24.2112,105967.0
2016-01-15 10:20:00,27.3,27.45,27.25,27.42,143627.0,24.2112,24.3442,24.1668,24.3176,143627.0
2016-01-15 10:25:00,27.42,27.46,27.33,27.38,97806.0,24.3176,24.3531,24.2378,24.2821,97806.0
2016-01-15 10:30:00,27.37,27.52,27.36,27.37,130554.0,24.2733,24.4063,24.2644,24.2733,130554.0
2016-01-15 10:35:00,27.38,27.5,27.38,27.48,109994.0,24.2821,24.3885,24.2821,24.3708,109994.0
2016-01-15 10:40:00,27.48,27.5,27.4,27.42,164506.0,24.3708,24.3885,24.2999,24.3176,164506.0
2016-01-15 10:45:00,27.42,27.48,27.39,27.48,100211.0,24.3176,24.3708,24.291,24.3708,100211.0
2016-01-15 10:50:00,27.48,27.49,27.3,27.33,87287.0,24.3708,24.3797,24.2112,24.2378,87287.0
2016-01-15 10:55:00,27.33,27.38,27.27,27.3,75259.0,24.2378,24.2821,24.1846,24.2112,75259.0
2016-01-15 11:00:00,27.29,27.32,27.18,27.19,224998.0,24.2023,24.2289,24.1048,24.1136,224998.0
2016-01-15 11:05:00,27.17,27.21,27.14,27.16,216758.0,24.0959,24.1314,24.0693,24.087,216758.0
2016-01-15 11:10:00,27.16,27.21,27.13,27.18,284989.0,24.087,24.1314,24.0604,24.1048,284989.0
2016-01-15 11:15:00,27.18,27.26,27.14,27.15,425358.0,24.1048,24.1757,24.0693,24.0781,425358.0
2016-01-15 11:20:00,27.15,27.18,27.08,27.15,136552.0,24.0781,24.1048,24.0161,24.0781,136552.0
2016-01-15 11:25:00,27.15,27.19,27.12,27.16,293319.0,24.0781,24.1136,24.0515,24.087,293319.0
2016-01-15 11:30:00,27.16,27.22,27.12,27.15,391660.0,24.087,24.1402,24.0515,24.0781,391660.0
2016-01-15 11:35:00,27.16,27.17,27.09,27.16,175299.0,24.087,24.0959,24.0249,24.087,175299.0
2016-01-15 11:40:00,27.15,27.16,27.02,27.07,248566.0,24.0781,24.087,23.9629,24.0072,248566.0
2016-01-15 11:45:00,27.06,27.16,27.02,27.07,177115.0,23.9983,24.087,23.9629,24.0072,177115.0
2016-01-15 11:50:00,27.07,27.07,26.98,27.0,212133.0,24.0072,24.0072,23.9274,23.9451,212133.0
2016-01-15 11:55:00,27.0,27.06,26.98,27.03,148195.0,23.9451,23.9983,23.9274,23.9717,148195.0
2016-01-15 12:00:00,27.03,27.05,26.93,26.97,98063.0,23.9717,23.9895,23.883,23.9185,98063.0
2016-01-15 12:05:00,26.96,27.01,26.95,27.01,138627.0,23.9096,23.954,23.9008,23.954,138627.0
2016-01-15 12:10:00,27.01,27.05,26.98,26.99,118901.0,23.954,23.9895,23.9274,23.9363,118901.0
2016-01-15 12:15:00,26.99,26.99,26.88,26.88,101380.0,23.9363,23.9363,23.8387,23.8387,101380.0
2016-01-15 12:20:00,26.87,26.9,26.77,26.79,182692.0,23.8298,23.8564,23.7411,23.7589,182692.0
2016-01-15 12:25:00,26.79,26.79,26.72,26.75,211316.0,23.7589,23.7589,23.6968,23.7234,211316.0
2016-01-15 12:30:00,26.75,26.76,26.57,26.6,173405.0,23.7234,23.7323,23.5638,23.5904,173405.0
2016-01-15 12:35:00,26.61,26.65,26.53,26.56,374663.0,23.5992,23.6347,23.5283,23.5549,374663.0
2016-01-15 12:40:00,26.55,26.67,26.53,26.64,333816.0,23.546,23.6525,23.5283,23.6259,333816.0
2016-01-15 12:45:00,26.64,26.77,26.62,26.74,202171.0,23.6259,23.7411,23.6081,23.7145,202171.0
2016-01-15 12:50:00,26.75,26.85,26.74,26.85,104497.0,23.7234,23.8121,23.7145,23.8121,104497.0
2016-01-15 12:55:00,26.85,26.89,26.84,26.87,95193.0,23.8121,23.8476,23.8032,23.8298,95193.0
2016-01-15 13:00:00,26.86,26.88,26.8,26.85,241312.0,23.821,23.8387,23.7677,23.8121,241312.0
2016-01-15 13:05:00,26.85,26.85,26.63,26.64,252873.0,23.8121,23.8121,23.617,23.6259,252873.0
2016-01-15 13:10:00,26.64,26.76,26.64,26.7,334465.0,23.6259,23.7323,23.6259,23.6791,334465.0
2016-01-15 13:15:00,26.7,26.75,26.64,26.74,956378.0,23.6791,23.7234,23.6259,23.7145,956378.0
2016-01-15 13:20:00,26.74,26.77,26.67,26.74,167178.0,23.7145,23.7411,23.6525,23.7145,167178.0
2016-01-15 13:25:00,26.74,26.76,26.67,26.69,150457.0,23.7145,23.7323,23.6525,23.6702,150457.0
2016-01-15 13:30:00,26.69,26.74,26.66,26.74,116713.0,23.6702,23.7145,23.6436,23.7145,116713.0
2016-01-15 13:35:00,26.73,26.75,26.65,26.67,133967.0,23.7057,23.7234,23.6347,23.6525,133967.0
2016-01-15 13:40:00,26.67,26.8,26.65,26.79,174327.0,23.6525,23.7677,23.6347,23.7589,174327.0
2016-01-15 13:45:00,26.79,26.89,26.77,26.82,233804.0,23.7589,23.8476,23.7411,23.7855,233804.0
2016-01-15 13:50:00,26.81,26.96,26.8,26.93,138488.0,23.7766,23.9096,23.7677,23.883,138488.0
2016-01-15 13:55:00,26.93,26.93,26.83,26.84,143114.0,23.883,23.883,23.7944,23.8032,143114.0
2016-01-15 14:00:00,26.85,26.87,26.79,26.82,118665.0,23.8121,23.8298,23.7589,23.7855,118665.0
2016-01-15 14:05:00,26.82,26.86,26.79,26.85,145805.0,23.7855,23.821,23.7589,23.8121,145805.0
2016-01-15 14:10:00,26.85,26.95,26.85,26.93,178198.0,23.8121,23.9008,23.8121,23.883,178198.0
2016-01-15 14:15:00,26.93,26.93,26.86,26.89,144479.0,23.883,23.883,23.821,23.8476,144479.0
2016-01-15 14:20:00,26.89,26.9,26.82,26.84,127377.0,23.8476,23.8564,23.7855,23.8032,127377.0
2016-01-15 14:25:00,26.83,26.86,26.74,26.75,123937.0,23.7944,23.821,23.7145,23.7234,123937.0
2016-01-15 14:30:00,26.75,26.83,26.69,26.78,172968.0,23.7234,23.7944,23.6702,23.75,172968.0
2016-01-15 14:35:00,26.78,26.85,26.75,26.84,94934.0,23.75,23.8121,23.7234,23.8032,94934.0
2016-01-15 14:40:00,26.84,26.9,26.82,26.84,190876.0,23.8032,23.8564,23.7855,23.8032,190876.0
2016-01-15 14:45:00,26.85,26.89,26.82,26.87,177841.0,23.8121,23.8476,23.7855,23.8298,177841.0
2016-01-15 14:50:00,26.87,27.0,26.82,26.98,298353.0,23.8298,23.9451,23.7855,23.9274,298353.0
2016-01-15 14:55:00,26.98,27.02,26.95,27.0,176522.0,23.9274,23.9629,23.9008,23.9451,176522.0
2016-01-15 15:00:00,27.0,27.02,26.93,27.02,213853.0,23.9451,23.9629,23.883,23.9629,213853.0
2016-01-15 15:05:00,27.02,27.1,27.01,27.03,182857.0,23.9629,24.0338,23.954,23.9717,182857.0
2016-01-15 15:10:00,27.02,27.05,26.93,27.0,176244.0,23.9629,23.9895,23.883,23.9451,176244.0
2016-01-15 15:15:00,27.0,27.0,26.84,26.88,188833.0,23.9451,23.9451,23.8032,23.8387,188833.0
2016-01-15 15:20:00,26.89,27.02,26.87,27.0,164472.0,23.8476,23.9629,23.8298,23.9451,164472.0
2016-01-15 15:25:00,27.01,27.08,26.97,27.06,227323.0,23.954,24.0161,23.9185,23.9983,227323.0
2016-01-15 15:30:00,27.07,27.16,27.03,27.12,370195.0,24.0072,24.087,23.9717,24.0515,370195.0
2016-01-15 15:35:00,27.12,27.16,27.06,27.07,245004.0,24.0515,24.087,23.9983,24.0072,245004.0
2016-01-15 15:40:00,27.06,27.06,26.97,27.01,351946.0,23.9983,23.9983,23.9185,23.954,351946.0
2016-01-15 15:45:00,27.02,27.1,27.01,27.07,334725.0,23.9629,24.0338,23.954,24.0072,334725.0
2016-01-15 15:50:00,27.07,27.08,26.98,27.0,465244.0,24.0072,24.0161,23.9274,23.9451,465244.0
2016-01-15 15:55:00,27.0,27.07,26.98,27.03,748721.0,23.9451,24.0072,23.9274,23.9717,748721.0
2016-01-19 09:30:00,28.05,28.09,27.47,27.49,239518.0,24.8763,24.9118,24.3619,24.3797,239518.0
2016-01-19 09:35:00,27.46,27.71,27.3,27.48,348783.0,24.3531,24.5748,24.2112,24.3708,348783.0
2016-01-19 09:40:00,27.49,27.49,27.12,27.2,258318.0,24.3797,24.3797,24.0515,24.1225,258318.0
2016-01-19 09:45:00,27.23,27.29,27.0,27.1,179245.0,24.1491,24.2023,23.9451,24.0338,179245.0
2016-01-19 09:50:00,27.1,27.1,26.84,27.07,254044.0,24.0338,24.0338,23.8032,24.0072,254044.0
2016-01-19 09:55:00,27.07,27.11,26.97,27.01,160575.0,24.0072,24.0427,23.9185,23.954,160575.0
2016-01-19 10:00:00,27.01,27.18,27.0,27.16,141244.0,23.954,24.1048,23.9451,24.087,141244.0
2016-01-19 10:05:00,27.16,27.29,27.13,27.16,157963.0,24.087,24.2023,24.0604,24.087,157963.0
2016-01-19 10:10:00,27.16,27.28,27.13,27.21,159493.0,24.087,24.1934,24.0604,24.1314,159493.0
2016-01-19 10:15:00,27.21,27.34,27.2,27.26,120521.0,24.1314,24.2467,24.1225,24.1757,120521.0
2016-01-19 10:20:00,27.26,27.3,27.21,27.27,118870.0,24.1757,24.2112,24.1314,24.1846,118870.0
2016-01-19 10:25:00,27.27,27.4,27.27,27.36,228654.0,24.1846,24.2999,24.1846,24.2644,228654.0
2016-01-19 10:30:00,27.35,27.42,27.29,27.34,224513.0,24.2555,24.3176,24.2023,24.2467,224513.0
2016-01-19 10:35:00,27.34,27.39,27.23,27.23,146092.0,24.2467,24.291,24.1491,24.1491,146092.0
2016-01-19 10:40:00,27.23,27.31,27.23,27.27,125984.0,24.1491,24.22,24.1491,24.1846,125984.0
2016-01-19 10:45:00,27.26,27.34,27.23,27.32,119072.0,24.1757,24.2467,24.1491,24.2289,119072.0
2016-01-19 10:50:00,27.32,27.38,27.24,27.25,150418.0,24.2289,24.2821,24.158,24.1668,150418.0
2016-01-19 10:55:00,27.24,27.3,27.04,27.04,190604.0,24.158,24.2112,23.9806,23.9806,190604.0
2016-01-19 11:00:00,27.04,27.17,27.04,27.12,125843.0,23.9806,24.0959,23.9806,24.0515,125843.0
2016-01-19 11:05:00,27.13,27.16,27.06,27.11,197561.0,24.0604,24.087,23.9983,24.0427,197561.0
2016-01-19 11:10:00,27.11,27.11,26.97,26.98,142272.0,24.0427,24.0427,23.9185,23.9274,142272.0
2016-01-19 11:15:00,26.98,27.06,26.96,26.96,129881.0,23.9274,23.9983,23.9096,23.9096,129881.0
2016-01-19 11:20:00,26.96,27.05,26.92,26.99,122774.0,23.9096,23.9895,23.8742,23.9363,122774.0
2016-01-19 11:25:00,26.99,27.17,26.99,27.17,86982.0,23.9363,24.0959,23.9363,24.0959,86982.0
2016-01-19 11:30:00,27.18,27.21,27.12,27.12,74705.0,24.1048,24.1314,24.0515,24.0515,74705.0
2016-01-19 11:35:00,27.11,27.2,27.1,27.19,83089.0,24.0427,24.1225,24.0338,24.1136,83089.0
2016-01-19 11:40:00,27.19,27.3,27.17,27.22,224270.0,24.1136,24.2112,24.0959,24.1402,224270.0
2016-01-19 11:45:00,27.23,27.28,27.12,27.13,62778.0,24.1491,24.1934,24.0515,24.0604,62778.0
2016-01-19 11:50:00,27.12,27.15,27.09,27.1,40963.0,24.0515,24.0781,24.0249,24.0338,40963.0
2016-01-19 11:55:00,27.1,27.2,27.08,27.16,92260.0,24.0338,24.1225,24.0161,24.087,92260.0
2016-01-19 12:00:00,27.16,27.19,27.13,27.14,91548.0,24.087,24.1136,24.0604,24.0693,91548.0
2016-01-19 12:05:00,27.14,27.19,27.05,27.07,203518.0,24.0693,24.1136,23.9895,24.0072,203518.0
2016-01-19 12:10:00,27.07,27.12,27.03,27.1,52109.0,24.0072,24.0515,23.9717,24.0338,52109.0
2016-01-19 12:15:00,27.09,27.09,26.98,27.0,51335.0,24.0249,24.0249,23.9274,23.9451,51335.0
2016-01-19 12:20:00,26.99,27.04,26.96,27.02,84039.0,23.9363,23.9806,23.9096,23.9629,84039.0
2016-01-19 12:25:00,27.03,27.06,26.98,27.05,95757.0,23.9717,23.9983,23.9274,23.9895,95757.0
2016-01-19 12:30:00,27.05,27.06,27.03,27.04,143531.0,23.9895,23.9983,23.9717,23.9806,143531.0
2016-01-19 12:35:00,27.04,27.06,26.96,26.97,96931.0,23.9806,23.9983,23.9096,23.9185,96931.0
2016-01-19 12:40:00,26.97,27.0,26.95,26.96,79376.0,23.9185,23.9451,23.9008,23.9096,79376.0
2016-01-19 12:45:00,26.97,27.01,26.94,26.96,122856.0,23.9185,23.954,23.8919,23.9096,122856.0
2016-01-19 12:50:00,26.96,26.98,26.92,26.93,145326.0,23.9096,23.9274,23.8742,23.883,145326.0
2016-01-19 12:55:00,26.93,26.97,26.92,26.96,31863.0,23.883,23.9185,23.8742,23.9096,31863.0
2016-01-19 13:00:00,26.96,26.98,26.92,26.93,77346.0,23.9096,23.9274,23.8742,23.883,77346.0
2016-01-19 13:05:00,26.94,26.96,26.86,26.92,53408.0,23.8919,23.9096,23.821,23.8742,53408.0
2016-01-19 13:10:00,26.92,27.01,26.91,26.93,97877.0,23.8742,23.954,23.8653,23.883,97877.0
2016-01-19 13:15:00,26.93,27.04,26.91,27.02,93376.0,23.883,23.9806,23.8653,23.9629,93376.0
2016-01-19 13:20:00,27.02,27.05,26.94,26.94,70148.0,23.9629,23.9895,23.8919,23.8919,70148.0
2016-01-19 13:25:00,26.94,26.96,26.88,26.91,87423.0,23.8919,23.9096,23.8387,23.8653,87423.0
2016-01-19 13:30:00,26.91,26.93,26.84,26.89,52392.0,23.8653,23.883,23.8032,23.8476,52392.0
2016-01-19 13:35:00,26.89,26.95,26.84,26.95,56240.0,23.8476,23.9008,23.8032,23.9008,56240.0
2016-01-19 13:40:00,26.95,26.95,26.86,26.86,89417.0,23.9008,23.9008,23.821,23.821,89417.0
2016-01-19 13:45:00,26.86,26.97,26.86,26.95,171099.0,23.821,23.9185,23.821,23.9008,171099.0
2016-01-19 13:50:00,26.94,26.95,26.82,26.84,65741.0,23.8919,23.9008,23.7855,23.8032,65741.0
2016-01-19 13:55:00,26.84,26.91,26.84,26.86,38189.0,23.8032,23.8653,23.8032,23.821,38189.0
2016-01-19 14:00:00,26.86,26.88,26.81,26.82,47464.0,23.821,23.8387,23.7766,23.7855,47464.0
2016-01-19 14:05:00,26.82,26.83,26.67,26.68,80026.0,23.7855,23.7944,23.6525,23.6613,80026.0
2016-01-19 14:10:00,26.67,26.69,26.62,26.63,59387.0,23.6525,23.6702,23.6081,23.617,59387.0
2016-01-19 14:15:00,26.63,26.66,26.6,26.6,113201.0,23.617,23.6436,23.5904,23.5904,113201.0
2016-01-19 14:20:00,26.6,26.61,26.52,26.53,215530.0,23.5904,23.5992,23.5194,23.5283,215530.0
2016-01-19 14:25:00,26.53,26.55,26.43,26.47,241910.0,23.5283,23.546,23.4396,23.4751,241910.0
2016-01-19 14:30:00,26.48,26.53,26.45,26.48,287920.0,23.484,23.5283,23.4573,23.484,287920.0
2016-01-19 14:35:00,26.48,26.48,26.43,26.45,151875.0,23.484,23.484,23.4396,23.4573,151875.0
2016-01-19 14:40:00,26.45,26.5,26.32,26.34,151849.0,23.4573,23.5017,23.3421,23.3598,151849.0
2016-01-19 14:45:00,26.34,26.34,26.24,26.24,222046.0,23.3598,23.3598,23.2711,23.2711,222046.0
2016-01-19 14:50:00,26.24,26.35,26.23,26.35,153993.0,23.2711,23.3687,23.2622,23.3687,153993.0
2016-01-19 14:55:00,26.35,26.35,26.28,26.3,304161.0,23.3687,23.3687,23.3066,23.3243,304161.0
2016-01-19 15:00:00,26.31,26.5,26.27,26.5,359162.0,23.3332,23.5017,23.2977,23.5017,359162.0
2016-01-19 15:05:00,26.51,26.56,26.47,26.55,325987.0,23.5106,23.5549,23.4751,23.546,325987.0
2016-01-19 15:10:00,26.55,26.59,26.41,26.42,165891.0,23.546,23.5815,23.4219,23.4307,165891.0
2016-01-19 15:15:00,26.42,26.51,26.4,26.44,170418.0,23.4307,23.5106,23.413,23.4485,170418.0
2016-01-19 15:20:00,26.43,26.54,26.41,26.49,131981.0,23.4396,23.5372,23.4219,23.4928,131981.0
2016-01-19 15:25:00,26.48,26.56,26.48,26.53,237359.0,23.484,23.5549,23.484,23.5283,237359.0
2016-01-19 15:30:00,26.54,26.63,26.49,26.5,313656.0,23.5372,23.617,23.4928,23.5017,313656.0
2016-01-19 15:35:00,26.51,26.55,26.43,26.46,244995.0,23.5106,23.546,23.4396,23.4662,244995.0
2016-01-19 15:40:00,26.46,26.58,26.41,26.55,223254.0,23.4662,23.5726,23.4219,23.546,223254.0
2016-01-19 15:45:00,26.55,26.64,26.49,26.62,360769.0,23.546,23.6259,23.4928,23.6081,360769.0
2016-01-19 15:50:00,26.62,26.63,26.52,26.57,319276.0,23.6081,23.617,23.5194,23.5638,319276.0
2016-01-19 15:55:00,26.57,26.59,26.49,26.5,598150.0,23.5638,23.5815,23.4928,23.5017,598150.0
2016-01-20 09:30:00,25.89,25.89,25.38,25.55,158174.0,22.9607,22.9607,22.5084,22.6592,158174.0
2016-01-20 09:35:00,25.56,25.68,25.48,25.56,267772.0,22.668,22.7745,22.5971,22.668,267772.0
2016-01-20 09:40:00,25.57,25.67,25.43,25.67,397148.0,22.6769,22.7656,22.5528,22.7656,397148.0
2016-01-20 09:45:00,25.67,25.74,25.57,25.62,305093.0,22.7656,22.8277,22.6769,22.7213,305093.0
2016-01-20 09:50:00,25.62,25.71,25.51,25.52,308766.0,22.7213,22.8011,22.6237,22.6326,308766.0
2016-01-20 09:55:00,25.51,25.51,25.31,25.34,344191.0,22.6237,22.6237,22.4463,22.4729,344191.0
2016-01-20 10:00:00,25.34,25.35,25.23,25.28,396876.0,22.4729,22.4818,22.3754,22.4197,396876.0
2016-01-20 10:05:00,25.28,25.43,25.28,25.35,231258.0,22.4197,22.5528,22.4197,22.4818,231258.0
2016-01-20 10:10:00,25.35,25.35,25.14,25.19,290702.0,22.4818,22.4818,22.2956,22.3399,290702.0
2016-01-20 10:15:00,25.18,25.21,25.04,25.07,415037.0,22.331,22.3576,22.2069,22.2335,415037.0
2016-01-20 10:20:00,25.07,25.19,25.07,25.19,212520.0,22.2335,22.3399,22.2335,22.3399,212520.0
2016-01-20 10:25:00,25.19,25.27,25.09,25.2,148423.0,22.3399,22.4109,22.2512,22.3488,148423.0
2016-01-20 10:30:00,25.19,25.21,25.09,25.14,208125.0,22.3399,22.3576,22.2512,22.2956,208125.0
2016-01-20 10:35:00,25.14,25.15,25.07,25.11,175305.0,22.2956,22.3044,22.2335,22.269,175305.0
2016-01-20 10:40:00,25.11,25.24,25.08,25.2,613098.0,22.269,22.3843,22.2424,22.3488,613098.0
2016-01-20 10:45:00,25.21,25.21,25.1,25.13,416346.0,22.3576,22.3576,22.2601,22.2867,416346.0
2016-01-20 10:50:00,25.14,25.18,25.07,25.07,288030.0,22.2956,22.331,22.2335,22.2335,288030.0
2016-01-20 10:55:00,25.08,25.1,24.85,25.03,526400.0,22.2424,22.2601,22.0384,22.198,526400.0
2016-01-20 11:00:00,25.04,25.09,24.95,25.02,462209.0,22.2069,22.2512,22.1271,22.1891,462209.0
2016-01-20 11:05:00,25.01,25.11,24.96,24.98,267851.0,22.1803,22.269,22.1359,22.1537,267851.0
2016-01-20 11:10:00,24.98,25.16,24.96,25.1,374309.0,22.1537,22.3133,22.1359,22.2601,374309.0
2016-01-20 11:15:00,25.1,25.13,25.0,25.09,218619.0,22.2601,22.2867,22.1714,22.2512,218619.0
2016-01-20 11:20:00,25.08,25.16,25.03,25.05,166633.0,22.2424,22.3133,22.198,22.2158,166633.0
2016-01-20 11:25:00,25.04,25.08,24.97,25.01,221236.0,22.2069,22.2424,22.1448,22.1803,221236.0
2016-01-20 11:30:00,25.02,25.06,24.98,25.05,399234.0,22.1891,22.2246,22.1537,22.2158,399234.0
2016-01-20 11:35:00,25.04,25.12,24.94,24.98,340188.0,22.2069,22.2778,22.1182,22.1537,340188.0
2016-01-20 11:40:00,24.97,25.04,24.89,24.9,130447.0,22.1448,22.2069,22.0739,22.0827,130447.0
2016-01-20 11:45:00,24.89,24.94,24.83,24.84,126834.0,22.0739,22.1182,22.0206,22.0295,126834.0
2016-01-20 11:50:00,24.84,24.87,24.78,24.79,185227.0,22.0295,22.0561,21.9763,21.9852,185227.0
2016-01-20 11:55:00,24.8,24.82,24.73,24.75,387225.0,21.994,22.0118,21.932,21.9497,387225.0
2016-01-20 12:00:00,24.74,24.78,24.71,24.77,299046.0,21.9408,21.9763,21.9142,21.9674,299046.0
2016-01-20 12:05:00,24.77,24.77,24.61,24.62,271662.0,21.9674,21.9674,21.8255,21.8344,271662.0
2016-01-20 12:10:00,24.62,24.69,24.6,24.65,265311.0,21.8344,21.8965,21.8167,21.861,265311.0
2016-01-20 12:15:00,24.65,24.72,24.61,24.64,89056.0,21.861,21.9231,21.8255,21.8521,89056.0
2016-01-20 12:20:00,24.65,24.68,24.44,24.5,225320.0,21.861,21.8876,21.6748,21.728,225320.0
2016-01-20 12:25:00,24.51,24.55,24.39,24.43,353048.0,21.7368,21.7723,21.6304,21.6659,353048.0
2016-01-20 12:30:00,24.43,24.5,24.39,24.41,477380.0,21.6659,21.728,21.6304,21.6482,477380.0
2016-01-20 12:35:00,24.42,24.46,24.36,24.43,302912.0,21.657,21.6925,21.6038,21.6659,302912.0
2016-01-20 12:40:00,24.43,24.54,24.42,24.49,171773.0,21.6659,21.7635,21.657,21.7191,171773.0
2016-01-20 12:45:00,24.5,24.51,24.4,24.46,117709.0,21.728,21.7368,21.6393,21.6925,117709.0
2016-01-20 12:50:00,24.46,24.52,24.41,24.46,479035.0,21.6925,21.7457,21.6482,21.6925,479035.0
2016-01-20 12:55:00,24.45,24.6,24.45,24.54,594567.0,21.6836,21.8167,21.6836,21.7635,594567.0
2016-01-20 13:00:00,24.54,24.7,24.5,24.66,502407.0,21.7635,21.9054,21.728,21.8699,502407.0
2016-01-20 13:05:00,24.67,24.69,24.62,24.65,268001.0,21.8787,21.8965,21.8344,21.861,268001.0
2016-01-20 13:10:00,24.65,24.67,24.54,24.55,132232.0,21.861,21.8787,21.7635,21.7723,132232.0
2016-01-20 13:15:00,24.55,24.57,24.45,24.5,146286.0,21.7723,21.7901,21.6836,21.728,146286.0
2016-01-20 13:20:00,24.49,24.76,24.46,24.73,311105.0,21.7191,21.9586,21.6925,21.932,311105.0
2016-01-20 13:25:00,24.73,24.75,24.63,24.72,141151.0,21.932,21.9497,21.8433,21.9231,141151.0
2016-01-20 13:30:00,24.72,24.87,24.7,24.85,118261.0,21.9231,22.0561,21.9054,22.0384,118261.0
2016-01-20 13:35:00,24.85,24.85,24.77,24.83,505553.0,22.0384,22.0384,21.9674,22.0206,505553.0
2016-01-20 13:40:00,24.83,24.98,24.82,24.98,313491.0,22.0206,22.1537,22.0118,22.1537,313491.0
2016-01-20 13:45:00,24.98,25.14,24.96,25.12,289118.0,22.1537,22.2956,22.1359,22.2778,289118.0
2016-01-20 13:50:00,25.11,25.29,25.1,25.27,402974.0,22.269,22.4286,22.2601,22.4109,402974.0
2016-01-20 13:55:00,25.27,25.32,25.21,25.27,404838.0,22.4109,22.4552,22.3576,22.4109,404838.0
2016-01-20 14:00:00,25.27,25.3,25.1,25.12,340472.0,22.4109,22.4375,22.2601,22.2778,340472.0
2016-01-20 14:05:00,25.14,25.31,25.13,25.26,274412.0,22.2956,22.4463,22.2867,22.402,274412.0
2016-01-20 14:10:00,25.25,25.42,25.24,25.37,190407.0,22.3931,22.5439,22.3843,22.4995,190407.0
2016-01-20 14:15:00,25.37,25.41,25.32,25.34,209902.0,22.4995,22.535,22.4552,22.4729,209902.0
2016-01-20 14:20:00,25.34,25.41,25.25,25.27,323075.0,22.4729,22.535,22.3931,22.4109,323075.0
2016-01-20 14:25:00,25.27,25.3,25.15,25.19,187484.0,22.4109,22.4375,22.3044,22.3399,187484.0
2016-01-20 14:30:00,25.19,25.22,25.03,25.08,299038.0,22.3399,22.3665,22.198,22.2424,299038.0
2016-01-20 14:35:00,25.09,25.13,24.97,25.13,322253.0,22.2512,22.2867,22.1448,22.2867,322253.0
2016-01-20 14:40:00,25.13,25.15,25.0,25.01,431172.0,22.2867,22.3044,22.1714,22.1803,431172.0
2016-01-20 14:45:00,25.02,25.03,24.92,24.98,422246.0,22.1891,22.198,22.1005,22.1537,422246.0
2016-01-20 14:50:00,24.98,25.03,24.88,25.03,630774.0,22.1537,22.198,22.065,22.198,630774.0
2016-01-20 14:55:00,25.03,25.12,24.97,24.97,303023.0,22.198,22.2778,22.1448,22.1448,303023.0
2016-01-20 15:00:00,24.97,25.23,24.95,25.22,346058.0,22.1448,22.3754,22.1271,22.3665,346058.0
2016-01-20 15:05:00,25.23,25.34,25.22,25.31,314217.0,22.3754,22.4729,22.3665,22.4463,314217.0
2016-01-20 15:10:00,25.31,25.45,25.29,25.4,360848.0,22.4463,22.5705,22.4286,22.5262,360848.0
2016-01-20 15:15:00,25.4,25.61,25.4,25.53,533175.0,22.5262,22.7124,22.5262,22.6414,533175.0
2016-01-20 15:20:00,25.54,25.61,25.44,25.53,581485.0,22.6503,22.7124,22.5616,22.6414,581485.0
2016-01-20 15:25:00,25.53,25.54,25.42,25.53,639722.0,22.6414,22.6503,22.5439,22.6414,639722.0
2016-01-20 15:30:00,25.53,25.6,25.43,25.45,597390.0,22.6414,22.7035,22.5528,22.5705,597390.0
2016-01-20 15:35:00,25.43,25.5,25.39,25.42,728461.0,22.5528,22.6148,22.5173,22.5439,728461.0
2016-01-20 15:40:00,25.42,25.42,25.3,25.34,774669.0,22.5439,22.5439,22.4375,22.4729,774669.0
2016-01-20 15:45:00,25.34,25.36,25.16,25.25,659267.0,22.4729,22.4907,22.3133,22.3931,659267.0
2016-01-20 15:50:00,25.25,25.39,25.23,25.38,569930.0,22.3931,22.5173,22.3754,22.5084,569930.0
2016-01-20 15:55:00,25.38,25.38,25.25,25.29,713092.0,22.5084,22.5084,22.3931,22.4286,713092.0
2016-01-21 09:30:00,25.29,25.39,25.11,25.23,265020.0,22.4286,22.5173,22.269,22.3754,265020.0
2016-01-21 09:35:00,25.23,25.46,25.21,25.21,141095.0,22.3754,22.5794,22.3576,22.3576,141095.0
2016-01-21 09:40:00,25.21,25.29,25.06,25.08,141988.0,22.3576,22.4286,22.2246,22.2424,141988.0
2016-01-21 09:45:00,25.08,25.08,24.9,24.98,142081.0,22.2424,22.2424,22.0827,22.1537,142081.0
2016-01-21 09:50:00,24.98,25.02,24.9,24.99,173017.0,22.1537,22.1891,22.0827,22.1625,173017.0
2016-01-21 09:55:00,24.99,25.04,24.88,24.89,320933.0,22.1625,22.2069,22.065,22.0739,320933.0
2016-01-21 10:00:00,24.89,25.09,24.88,25.0,407048.0,22.0739,22.2512,22.065,22.1714,407048.0
2016-01-21 10:05:00,25.01,25.29,25.0,25.29,531878.0,22.1803,22.4286,22.1714,22.4286,531878.0
2016-01-21 10:10:00,25.29,25.44,25.28,25.41,245774.0,22.4286,22.5616,22.4197,22.535,245774.0
2016-01-21 10:15:00,25.4,25.48,25.21,25.24,365474.0,22.5262,22.5971,22.3576,22.3843,365474.0
2016-01-21 10:20:00,25.24,25.3,25.08,25.11,215380.0,22.3843,22.4375,22.2424,22.269,215380.0
2016-01-21 10:25:00,25.1,25.26,25.1,25.25,190552.0,22.2601,22.402,22.2601,22.3931,190552.0
2016-01-21 10:30:00,25.26,25.26,25.16,25.25,294255.0,22.402,22.402,22.3133,22.3931,294255.0
2016-01-21 10:35:00,25.27,25.3,25.18,25.25,124157.0,22.4109,22.4375,22.331,22.3931,124157.0
2016-01-21 10:40:00,25.24,25.29,25.22,25.25,134138.0,22.3843,22.4286,22.3665,22.3931,134138.0
2016-01-21 10:45:00,25.25,25.36,25.21,25.22,131567.0,22.3931,22.4907,22.3576,22.3665,131567.0
2016-01-21 10:50:00,25.22,25.28,25.13,25.16,96221.0,22.3665,22.4197,22.2867,22.3133,96221.0
2016-01-21 10:55:00,25.16,25.19,25.0,25.01,206603.0,22.3133,22.3399,22.1714,22.1803,206603.0
2016-01-21 11:00:00,25.01,25.1,24.95,25.08,465713.0,22.1803,22.2601,22.1271,22.2424,465713.0
2016-01-21 11:05:00,25.08,25.11,25.03,25.11,226305.0,22.2424,22.269,22.198,22.269,226305.0
2016-01-21 11:10:00,25.11,25.15,25.04,25.08,243199.0,22.269,22.3044,22.2069,22.2424,243199.0
2016-01-21 11:15:00,25.08,25.11,24.95,24.96,254007.0,22.2424,22.269,22.1271,22.1359,254007.0
2016-01-21 11:20:00,24.96,24.97,24.83,24.85,154071.0,22.1359,22.1448,22.0206,22.0384,154071.0
2016-01-21 11:25:00,24.84,24.89,24.77,24.84,190136.0,22.0295,22.0739,21.9674,22.0295,190136.0
2016-01-21 11:30:00,24.84,24.92,24.81,24.84,155003.0,22.0295,22.1005,22.0029,22.0295,155003.0
2016-01-21 11:35:00,24.84,24.95,24.81,24.91,209858.0,22.0295,22.1271,22.0029,22.0916,209858.0
2016-01-21 11:40:00,24.91,24.93,24.79,24.82,176416.0,22.0916,22.1093,21.9852,22.0118,176416.0
2016-01-21 11:45:00,24.81,24.88,24.81,24.88,270997.0,22.0029,22.065,22.0029,22.065,270997.0
2016-01-21 11:50:00,24.87,24.99,24.87,24.95,119658.0,22.0561,22.1625,22.0561,22.1271,119658.0
2016-01-21 11:55:00,24.95,25.09,24.95,25.06,103150.0,22.1271,22.2512,22.1271,22.2246,103150.0
2016-01-21 12:00:00,25.06,25.17,25.06,25.15,137734.0,22.2246,22.3222,22.2246,22.3044,137734.0
2016-01-21 12:05:00,25.15,25.19,25.13,25.13,267554.0,22.3044,22.3399,22.2867,22.2867,267554.0
2016-01-21 12:10:00,25.13,25.16,25.0,25.03,180131.0,22.2867,22.3133,22.1714,22.198,180131.0
2016-01-21 12:15:00,25.03,25.07,25.02,25.04,308600.0,22.198,22.2335,22.1891,22.2069,308600.0
2016-01-21 12:20:00,25.03,25.05,24.96,24.98,266636.0,22.198,22.2158,22.1359,22.1537,266636.0
2016-01-21 12:25:00,24.98,25.11,24.98,25.11,178885.0,22.1537,22.269,22.1537,22.269,178885.0
2016-01-21 12:30:00,25.12,25.15,25.05,25.09,300272.0,22.2778,22.3044,22.2158,22.2512,300272.0
2016-01-21 12:35:00,25.1,25.11,25.08,25.11,360812.0,22.2601,22.269,22.2424,22.269,360812.0
2016-01-21 12:40:00,25.11,25.21,25.11,25.2,479779.0,22.269,22.3576,22.269,22.3488,479779.0
2016-01-21 12:45:00,25.2,25.22,25.17,25.21,219381.0,22.3488,22.3665,22.3222,22.3576,219381.0
2016-01-21 12:50:00,25.21,25.22,25.15,25.2,169188.0,22.3576,22.3665,22.3044,22.3488,169188.0
2016-01-21 12:55:00,25.19,25.22,25.16,25.19,386945.0,22.3399,22.3665,22.3133,22.3399,386945.0
2016-01-21 13:00:00,25.19,25.25,25.17,25.18,618948.0,22.3399,22.3931,22.3222,22.331,618948.0
2016-01-21 13:05:00,25.19,25.23,25.17,25.23,181501.0,22.3399,22.3754,22.3222,22.3754,181501.0
2016-01-21 13:10:00,25.22,25.23,25.12,25.12,225833.0,22.3665,22.3754,22.2778,22.2778,225833.0
2016-01-21 13:15:00,25.12,25.13,25.04,25.06,455640.0,22.2778,22.2867,22.2069,22.2246,455640.0
2016-01-21 13:20:00,25.06,25.07,24.96,25.01,244980.0,22.2246,22.2335,22.1359,22.1803,244980.0
2016-01-21 13:25:00,25.02,25.03,24.96,24.98,207243.0,22.1891,22.198,22.1359,22.1537,207243.0
2016-01-21 13:30:00,24.99,25.0,24.87,24.87,183095.0,22.1625,22.1714,22.0561,22.0561,183095.0
2016-01-21 13:35:00,24.87,24.93,24.86,24.91,234124.0,22.0561,22.1093,22.0472,22.0916,234124.0
2016-01-21 13:40:00,24.92,24.94,24.9,24.9,209931.0,22.1005,22.1182,22.0827,22.0827,209931.0
2016-01-21 13:45:00,24.9,24.96,24.88,24.93,122550.0,22.0827,22.1359,22.065,22.1093,122550.0
2016-01-21 13:50:00,24.93,24.93,24.77,24.82,102982.0,22.1093,22.1093,21.9674,22.0118,102982.0
2016-01-21 13:55:00,24.82,24.91,24.82,24.84,130131.0,22.0118,22.0916,22.0118,22.0295,130131.0
2016-01-21 14:00:00,24.85,24.88,24.73,24.81,116893.0,22.0384,22.065,21.932,22.0029,116893.0
2016-01-21 14:05:00,24.81,24.81,24.71,24.71,270617.0,22.0029,22.0029,21.9142,21.9142,270617.0
2016-01-21 14:10:00,24.71,24.71,24.56,24.6,273175.0,21.9142,21.9142,21.7812,21.8167,273175.0
2016-01-21 14:15:00,24.6,24.6,24.52,24.53,397951.0,21.8167,21.8167,21.7457,21.7546,397951.0
2016-01-21 14:20:00,24.54,24.57,24.47,24.49,457737.0,21.7635,21.7901,21.7014,21.7191,457737.0
2016-01-21 14:25:00,24.5,24.53,24.46,24.53,736162.0,21.728,21.7546,21.6925,21.7546,736162.0
2016-01-21 14:30:00,24.53,24.62,24.52,24.59,793425.0,21.7546,21.8344,21.7457,21.8078,793425.0
2016-01-21 14:35:00,24.59,24.71,24.57,24.7,493444.0,21.8078,21.9142,21.7901,21.9054,493444.0
2016-01-21 14:40:00,24.7,24.77,24.7,24.73,385288.0,21.9054,21.9674,21.9054,21.932,385288.0
2016-01-21 14:45:00,24.73,24.73,24.49,24.5,182875.0,21.932,21.932,21.7191,21.728,182875.0
2016-01-21 14:50:00,24.49,24.61,24.48,24.6,245576.0,21.7191,21.8255,21.7102,21.8167,245576.0
2016-01-21 14:55:00,24.6,24.7,24.59,24.63,172381.0,21.8167,21.9054,21.8078,21.8433,172381.0
2016-01-21 15:00:00,24.64,24.64,24.54,24.55,213438.0,21.8521,21.8521,21.7635,21.7723,213438.0
2016-01-21 15:05:00,24.54,24.54,24.43,24.49,394539.0,21.7635,21.7635,21.6659,21.7191,394539.0
2016-01-21 15:10:00,24.49,24.59,24.45,24.55,273496.0,21.7191,21.8078,21.6836,21.7723,273496.0
2016-01-21 15:15:00,24.55,24.56,24.47,24.53,358323.0,21.7723,21.7812,21.7014,21.7546,358323.0
2016-01-21 15:20:00,24.52,24.55,24.47,24.53,523896.0,21.7457,21.7723,21.7014,21.7546,523896.0
2016-01-21 15:25:00,24.52,24.55,24.45,24.46,292747.0,21.7457,21.7723,21.6836,21.6925,292747.0
2016-01-21 15:30:00,24.45,24.52,24.44,24.5,922544.0,21.6836,21.7457,21.6748,21.728,922544.0
2016-01-21 15:35:00,24.5,24.55,24.49,24.53,971914.0,21.728,21.7723,21.7191,21.7546,971914.0
2016-01-21 15:40:00,24.53,24.55,24.47,24.48,488969.0,21.7546,21.7723,21.7014,21.7102,488969.0
2016-01-21 15:45:00,24.49,24.52,24.41,24.42,668854.0,21.7191,21.7457,21.6482,21.657,668854.0
2016-01-21 15:50:00,24.42,24.47,24.4,24.43,673200.0,21.657,21.7014,21.6393,21.6659,673200.0
2016-01-21 15:55:00,24.42,24.44,24.36,24.38,1262614.0,21.657,21.6748,21.6038,21.6216,1262614.0
2016-01-22 09:30:00,25.08,25.14,24.85,24.91,363848.0,22.2424,22.2956,22.0384,22.0916,363848.0
2016-01-22 09:35:00,24.91,25.06,24.77,25.03,463667.0,22.0916,22.2246,21.9674,22.198,463667.0
2016-01-22 09:40:00,25.03,25.23,24.96,25.23,206876.0,22.198,22.3754,22.1359,22.3754,206876.0
2016-01-22 09:45:00,25.23,25.35,25.11,25.34,367729.0,22.3754,22.4818,22.269,22.4729,367729.0
2016-01-22 09:50:00,25.35,25.39,25.22,25.38,314106.0,22.4818,22.5173,22.3665,22.5084,314106.0
2016-01-22 09:55:00,25.37,25.45,25.34,25.45,192585.0,22.4995,22.5705,22.4729,22.5705,192585.0
2016-01-22 10:00:00,25.45,25.53,25.35,25.48,344713.0,22.5705,22.6414,22.4818,22.5971,344713.0
2016-01-22 10:05:00,25.48,25.48,25.29,25.36,190993.0,22.5971,22.5971,22.4286,22.4907,190993.0
2016-01-22 10:10:00,25.37,25.59,25.36,25.55,329708.0,22.4995,22.6947,22.4907,22.6592,329708.0
2016-01-22 10:15:00,25.55,25.55,25.43,25.46,434926.0,22.6592,22.6592,22.5528,22.5794,434926.0
2016-01-22 10:20:00,25.46,25.5,25.35,25.44,178438.0,22.5794,22.6148,22.4818,22.5616,178438.0
2016-01-22 10:25:00,25.43,25.5,25.39,25.41,302728.0,22.5528,22.6148,22.5173,22.535,302728.0
2016-01-22 10:30:00,25.42,25.44,25.35,25.39,473453.0,22.5439,22.5616,22.4818,22.5173,473453.0
2016-01-22 10:35:00,25.39,25.41,25.27,25.31,250211.0,22.5173,22.535,22.4109,22.4463,250211.0
2016-01-22 10:40:00,25.32,25.32,25.15,25.18,227669.0,22.4552,22.4552,22.3044,22.331,227669.0
2016-01-22 10:45:00,25.18,25.21,25.12,25.17,124529.0,22.331,22.3576,22.2778,22.3222,124529.0
2016-01-22 10:50:00,25.16,25.2,25.13,25.15,101936.0,22.3133,22.3488,22.2867,22.3044,101936.0
2016-01-22 10:55:00,25.15,25.2,25.14,25.2,77786.0,22.3044,22.3488,22.2956,22.3488,77786.0
2016-01-22 11:00:00,25.19,25.28,25.17,25.18,202948.0,22.3399,22.4197,22.3222,22.331,202948.0
2016-01-22 11:05:00,25.18,25.21,25.12,25.15,105853.0,22.331,22.3576,22.2778,22.3044,105853.0
2016-01-22 11:10:00,25.14,25.19,25.11,25.16,98173.0,22.2956,22.3399,22.269,22.3133,98173.0
2016-01-22 11:15:00,25.17,25.25,25.11,25.23,125100.0,22.3222,22.3931,22.269,22.3754,125100.0
2016-01-22 11:20:00,25.23,25.25,25.2,25.22,95818.0,22.3754,22.3931,22.3488,22.3665,95818.0
2016-01-22 11:25:00,25.23,25.24,25.13,25.21,186880.0,22.3754,22.3843,22.2867,22.3576,186880.0
2016-01-22 11:30:00,25.2,25.26,25.18,25.22,92591.0,22.3488,22.402,22.331,22.3665,92591.0
2016-01-22 11:35:00,25.22,25.23,25.16,25.17,101165.0,22.3665,22.3754,22.3133,22.3222,101165.0
2016-01-22 11:40:00,25.17,25.19,25.13,25.17,84356.0,22.3222,22.3399,22.2867,22.3222,84356.0
2016-01-22 11:45:00,25.17,25.22,25.09,25.14,210743.0,22.3222,22.3665,22.2512,22.2956,210743.0
2016-01-22 11:50:00,25.14,25.19,25.1,25.16,90101.0,22.2956,22.3399,22.2601,22.3133,90101.0
2016-01-22 11:55:00,25.15,25.16,25.09,25.09,64093.0,22.3044,22.3133,22.2512,22.2512,64093.0
2016-01-22 12:00:00,25.09,25.2,25.08,25.17,58062.0,22.2512,22.3488,22.2424,22.3222,58062.0
2016-01-22 12:05:00,25.18,25.24,25.17,25.21,98521.0,22.331,22.3843,22.3222,22.3576,98521.0
2016-01-22 12:10:00,25.21,25.24,25.15,25.23,88826.0,22.3576,22.3843,22.3044,22.3754,88826.0
2016-01-22 12:15:00,25.23,25.25,25.2,25.22,100939.0,22.3754,22.3931,22.3488,22.3665,100939.0
2016-01-22 12:20:00,25.23,25.26,25.21,25.26,76426.0,22.3754,22.402,22.3576,22.402,76426.0
2016-01-22 12:25:00,25.26,25.32,25.22,25.27,119204.0,22.402,22.4552,22.3665,22.4109,119204.0
2016-01-22 12:30:00,25.27,25.31,25.24,25.29,117698.0,22.4109,22.4463,22.3843,22.4286,117698.0
2016-01-22 12:35:00,25.3,25.37,25.26,25.37,103908.0,22.4375,22.4995,22.402,22.4995,103908.0
2016-01-22 12:40:00,25.37,25.37,25.32,25.33,66065.0,22.4995,22.4995,22.4552,22.4641,66065.0
2016-01-22 12:45:00,25.33,25.36,25.32,25.35,452771.0,22.4641,22.4907,22.4552,22.4818,452771.0
2016-01-22 12:50:00,25.35,25.37,25.33,25.36,87019.0,22.4818,22.4995,22.4641,22.4907,87019.0
2016-01-22 12:55:00,25.36,25.43,25.35,25.4,98656.0,22.4907,22.5528,22.4818,22.5262,98656.0
2016-01-22 13:00:00,25.41,25.45,25.38,25.43,269373.0,22.535,22.5705,22.5084,22.5528,269373.0
2016-01-22 13:05:00,25.44,25.48,25.41,25.43,363538.0,22.5616,22.5971,22.535,22.5528,363538.0
2016-01-22 13:10:00,25.44,25.47,25.43,25.46,142374.0,22.5616,22.5882,22.5528,22.5794,142374.0
2016-01-22 13:15:00,25.46,25.58,25.45,25.58,183406.0,22.5794,22.6858,22.5705,22.6858,183406.0
2016-01-22 13:20:00,25.57,25.58,25.49,25.49,203752.0,22.6769,22.6858,22.606,22.606,203752.0
2016-01-22 13:25:00,25.49,25.55,25.47,25.48,110865.0,22.606,22.6592,22.5882,22.5971,110865.0
2016-01-22 13:30:00,25.48,25.5,25.45,25.47,130437.0,22.5971,22.6148,22.5705,22.5882,130437.0
2016-01-22 13:35:00,25.48,25.51,25.46,25.47,194992.0,22.5971,22.6237,22.5794,22.5882,194992.0
2016-01-22 13:40:00,25.46,25.53,25.46,25.49,367540.0,22.5794,22.6414,22.5794,22.606,367540.0
2016-01-22 13:45:00,25.5,25.64,25.48,25.64,238730.0,22.6148,22.739,22.5971,22.739,238730.0
2016-01-22 13:50:00,25.64,25.72,25.62,25.72,501738.0,22.739,22.8099,22.7213,22.8099,501738.0
2016-01-22 13:55:00,25.72,25.85,25.69,25.84,355035.0,22.8099,22.9252,22.7833,22.9164,355035.0
2016-01-22 14:00:00,25.84,25.86,25.74,25.74,280444.0,22.9164,22.9341,22.8277,22.8277,280444.0
2016-01-22 14:05:00,25.74,25.74,25.68,25.72,203199.0,22.8277,22.8277,22.7745,22.8099,203199.0
2016-01-22 14:10:00,25.72,25.83,25.72,25.83,152415.0,22.8099,22.9075,22.8099,22.9075,152415.0
2016-01-22 14:15:00,25.83,25.86,25.8,25.84,179964.0,22.9075,22.9341,22.8809,22.9164,179964.0
2016-01-22 14:20:00,25.85,25.89,25.8,25.85,264298.0,22.9252,22.9607,22.8809,22.9252,264298.0
2016-01-22 14:25:00,25.84,25.89,25.82,25.85,274798.0,22.9164,22.9607,22.8986,22.9252,274798.0
2016-01-22 14:30:00,25.85,25.87,25.78,25.8,183822.0,22.9252,22.943,22.8632,22.8809,183822.0
2016-01-22 14:35:00,25.81,25.9,25.79,25.82,249292.0,22.8898,22.9696,22.872,22.8986,249292.0
2016-01-22 14:40:00,25.81,25.81,25.7,25.72,173358.0,22.8898,22.8898,22.7922,22.8099,173358.0
2016-01-22 14:45:00,25.71,25.75,25.7,25.71,131933.0,22.8011,22.8366,22.7922,22.8011,131933.0
2016-01-22 14:50:00,25.71,25.72,25.66,25.72,147258.0,22.8011,22.8099,22.7567,22.8099,147258.0
2016-01-22 14:55:00,25.72,25.8,25.71,25.79,546168.0,22.8099,22.8809,22.8011,22.872,546168.0
2016-01-22 15:00:00,25.79,25.8,25.69,25.71,112355.0,22.872,22.8809,22.7833,22.8011,112355.0
2016-01-22 15:05:00,25.7,25.71,25.6,25.61,114369.0,22.7922,22.8011,22.7035,22.7124,114369.0
2016-01-22 15:10:00,25.61,25.67,25.58,25.66,144871.0,22.7124,22.7656,22.6858,22.7567,144871.0
2016-01-22 15:15:00,25.66,25.73,25.64,25.69,129738.0,22.7567,22.8188,22.739,22.7833,129738.0
2016-01-22 15:20:00,25.7,25.74,25.66,25.67,277424.0,22.7922,22.8277,22.7567,22.7656,277424.0
2016-01-22 15:25:00,25.67,25.73,25.66,25.71,334658.0,22.7656,22.8188,22.7567,22.8011,334658.0
2016-01-22 15:30:00,25.71,25.74,25.67,25.71,274260.0,22.8011,22.8277,22.7656,22.8011,274260.0
2016-01-22 15:35:00,25.71,25.79,25.7,25.77,258461.0,22.8011,22.872,22.7922,22.8543,258461.0
2016-01-22 15:40:00,25.77,25.81,25.76,25.81,573080.0,22.8543,22.8898,22.8454,22.8898,573080.0
2016-01-22 15:45:00,25.8,25.86,25.79,25.86,542078.0,22.8809,22.9341,22.872,22.9341,542078.0
2016-01-22 15:50:00,25.85,25.86,25.8,25.85,657020.0,22.9252,22.9341,22.8809,22.9252,657020.0
2016-01-22 15:55:00,25.84,25.85,25.79,25.82,1400653.0,22.9164,22.9252,22.872,22.8986,1400653.0
2016-01-25 09:30:00,25.72,25.95,25.65,25.81,204774.0,22.8099,23.0139,22.7479,22.8898,204774.0
2016-01-25 09:35:00,25.81,25.84,25.58,25.68,212248.0,22.8898,22.9164,22.6858,22.7745,212248.0
2016-01-25 09:40:00,25.68,25.74,25.58,25.67,279402.0,22.7745,22.8277,22.6858,22.7656,279402.0
2016-01-25 09:45:00,25.67,25.68,25.61,25.64,397806.0,22.7656,22.7745,22.7124,22.739,397806.0
2016-01-25 09:50:00,25.65,25.68,25.6,25.64,116024.0,22.7479,22.7745,22.7035,22.739,116024.0
2016-01-25 09:55:00,25.64,25.65,25.51,25.6,174485.0,22.739,22.7479,22.6237,22.7035,174485.0
2016-01-25 10:00:00,25.6,25.84,25.57,25.78,264393.0,22.7035,22.9164,22.6769,22.8632,264393.0
2016-01-25 10:05:00,25.78,25.83,25.74,25.74,139421.0,22.8632,22.9075,22.8277,22.8277,139421.0
2016-01-25 10:10:00,25.73,25.73,25.65,25.67,218345.0,22.8188,22.8188,22.7479,22.7656,218345.0
2016-01-25 10:15:00,25.67,25.8,25.65,25.7,238522.0,22.7656,22.8809,22.7479,22.7922,238522.0
2016-01-25 10:20:00,25.71,25.79,25.61,25.79,129281.0,22.8011,22.872,22.7124,22.872,129281.0
2016-01-25 10:25:00,25.8,25.83,25.75,25.78,135958.0,22.8809,22.9075,22.8366,22.8632,135958.0
2016-01-25 10:30:00,25.78,25.82,25.73,25.76,148093.0,22.8632,22.8986,22.8188,22.8454,148093.0
2016-01-25 10:35:00,25.75,25.75,25.65,25.68,91494.0,22.8366,22.8366,22.7479,22.7745,91494.0
2016-01-25 10:40:00,25.68,25.68,25.6,25.65,109516.0,22.7745,22.7745,22.7035,22.7479,109516.0
2016-01-25 10:45:00,25.64,25.65,25.57,25.62,98447.0,22.739,22.7479,22.6769,22.7213,98447.0
2016-01-25 10:50:00,25.62,25.67,25.6,25.61,75284.0,22.7213,22.7656,22.7035,22.7124,75284.0
2016-01-25 10:55:00,25.61,25.68,25.6,25.65,64187.0,22.7124,22.7745,22.7035,22.7479,64187.0
2016-01-25 11:00:00,25.65,25.65,25.55,25.58,94675.0,22.7479,22.7479,22.6592,22.6858,94675.0
2016-01-25 11:05:00,25.59,25.6,25.52,25.56,151345.0,22.6947,22.7035,22.6326,22.668,151345.0
2016-01-25 11:10:00,25.55,25.56,25.46,25.51,111413.0,22.6592,22.668,22.5794,22.6237,111413.0
2016-01-25 11:15:00,25.5,25.55,25.49,25.55,106035.0,22.6148,22.6592,22.606,22.6592,106035.0
2016-01-25 11:20:00,25.55,25.59,25.52,25.58,132084.0,22.6592,22.6947,22.6326,22.6858,132084.0
2016-01-25 11:25:00,25.58,25.62,25.56,25.6,61266.0,22.6858,22.7213,22.668,22.7035,61266.0
2016-01-25 11:30:00,25.59,25.6,25.54,25.6,109965.0,22.6947,22.7035,22.6503,22.7035,109965.0
2016-01-25 11:35:00,25.59,25.61,25.58,25.59,56019.0,22.6947,22.7124,22.6858,22.6947,56019.0
2016-01-25 11:40:00,25.59,25.6,25.51,25.51,79973.0,22.6947,22.7035,22.6237,22.6237,79973.0
2016-01-25 11:45:00,25.51,25.53,25.47,25.5,55090.0,22.6237,22.6414,22.5882,22.6148,55090.0
2016-01-25 11:50:00,25.5,25.58,25.5,25.58,87025.0,22.6148,22.6858,22.6148,22.6858,87025.0
2016-01-25 11:55:00,25.58,25.58,25.53,25.54,55750.0,22.6858,22.6858,22.6414,22.6503,55750.0
2016-01-25 12:00:00,25.53,25.57,25.51,25.57,91274.0,22.6414,22.6769,22.6237,22.6769,91274.0
2016-01-25 12:05:00,25.57,25.58,25.54,25.57,107491.0,22.6769,22.6858,22.6503,22.6769,107491.0
2016-01-25 12:10:00,25.57,25.59,25.5,25.52,96013.0,22.6769,22.6947,22.6148,22.6326,96013.0
2016-01-25 12:15:00,25.52,25.55,25.49,25.54,197928.0,22.6326,22.6592,22.606,22.6503,197928.0
2016-01-25 12:20:00,25.54,25.57,25.52,25.56,81101.0,22.6503,22.6769,22.6326,22.668,81101.0
2016-01-25 12:25:00,25.56,25.57,25.52,25.53,76145.0,22.668,22.6769,22.6326,22.6414,76145.0
2016-01-25 12:30:00,25.52,25.53,25.46,25.46,101641.0,22.6326,22.6414,22.5794,22.5794,101641.0
2016-01-25 12:35:00,25.46,25.5,25.46,25.48,159225.0,22.5794,22.6148,22.5794,22.5971,159225.0
2016-01-25 12:40:00,25.49,25.51,25.48,25.5,170961.0,22.606,22.6237,22.5971,22.6148,170961.0
2016-01-25 12:45:00,25.51,25.52,25.48,25.51,59092.0,22.6237,22.6326,22.5971,22.6237,59092.0
2016-01-25 12:50:00,25.51,25.54,25.48,25.5,64052.0,22.6237,22.6503,22.5971,22.6148,64052.0
2016-01-25 12:55:00,25.49,25.54,25.46,25.52,224011.0,22.606,22.6503,22.5794,22.6326,224011.0
2016-01-25 13:00:00,25.53,25.56,25.51,25.55,68802.0,22.6414,22.668,22.6237,22.6592,68802.0
2016-01-25 13:05:00,25.55,25.6,25.55,25.58,54515.0,22.6592,22.7035,22.6592,22.6858,54515.0
2016-01-25 13:10:00,25.58,25.59,25.53,25.56,41386.0,22.6858,22.6947,22.6414,22.668,41386.0
2016-01-25 13:15:00,25.56,25.64,25.55,25.63,51472.0,22.668,22.739,22.6592,22.7301,51472.0
2016-01-25 13:20:00,25.63,25.68,25.62,25.66,58094.0,22.7301,22.7745,22.7213,22.7567,58094.0
2016-01-25 13:25:00,25.65,25.66,25.61,25.61,111458.0,22.7479,22.7567,22.7124,22.7124,111458.0
2016-01-25 13:30:00,25.61,25.62,25.55,25.56,74187.0,22.7124,22.7213,22.6592,22.668,74187.0
2016-01-25 13:35:00,25.55,25.57,25.5,25.55,78506.0,22.6592,22.6769,22.6148,22.6592,78506.0
2016-01-25 13:40:00,25.55,25.57,25.54,25.56,72833.0,22.6592,22.6769,22.6503,22.668,72833.0
2016-01-25 13:45:00,25.56,25.56,25.47,25.47,77011.0,22.668,22.668,22.5882,22.5882,77011.0
2016-01-25 13:50:00,25.47,25.5,25.46,25.47,98552.0,22.5882,22.6148,22.5794,22.5882,98552.0
2016-01-25 13:55:00,25.46,25.49,25.45,25.45,86970.0,22.5794,22.606,22.5705,22.5705,86970.0
2016-01-25 14:00:00,25.45,25.48,25.41,25.46,221249.0,22.5705,22.5971,22.535,22.5794,221249.0
2016-01-25 14:05:00,25.46,25.5,25.45,25.49,99199.0,22.5794,22.6148,22.5705,22.606,99199.0
2016-01-25 14:10:00,25.5,25.5,25.44,25.47,83286.0,22.6148,22.6148,22.5616,22.5882,83286.0
2016-01-25 14:15:00,25.47,25.5,25.45,25.48,75061.0,22.5882,22.6148,22.5705,22.5971,75061.0
2016-01-25 14:20:00,25.48,25.5,25.44,25.5,194032.0,22.5971,22.6148,22.5616,22.6148,194032.0
2016-01-25 14:25:00,25.5,25.51,25.45,25.48,203721.0,22.6148,22.6237,22.5705,22.5971,203721.0
2016-01-25 14:30:00,25.48,25.48,25.41,25.46,76648.0,22.5971,22.5971,22.535,22.5794,76648.0
2016-01-25 14:35:00,25.46,25.47,25.42,25.45,118088.0,22.5794,22.5882,22.5439,22.5705,118088.0
2016-01-25 14:40:00,25.45,25.45,25.38,25.4,93302.0,22.5705,22.5705,22.5084,22.5262,93302.0
2016-01-25 14:45:00,25.39,25.44,25.38,25.44,140406.0,22.5173,22.5616,22.5084,22.5616,140406.0
2016-01-25 14:50:00,25.44,25.48,25.43,25.44,272537.0,22.5616,22.5971,22.5528,22.5616,272537.0
2016-01-25 14:55:00,25.45,25.49,25.43,25.45,75838.0,22.5705,22.606,22.5528,22.5705,75838.0
2016-01-25 15:00:00,25.45,25.48,25.43,25.44,105621.0,22.5705,22.5971,22.5528,22.5616,105621.0
2016-01-25 15:05:00,25.44,25.44,25.35,25.36,145462.0,22.5616,22.5616,22.4818,22.4907,145462.0
2016-01-25 15:10:00,25.36,25.38,25.31,25.31,133795.0,22.4907,22.5084,22.4463,22.4463,133795.0
2016-01-25 15:15:00,25.31,25.33,25.28,25.31,152433.0,22.4463,22.4641,22.4197,22.4463,152433.0
2016-01-25 15:20:00,25.3,25.31,25.24,25.26,140292.0,22.4375,22.4463,22.3843,22.402,140292.0
2016-01-25 15:25:00,25.25,25.34,25.24,25.28,136781.0,22.3931,22.4729,22.3843,22.4197,136781.0
2016-01-25 15:30:00,25.28,25.31,25.24,25.25,193469.0,22.4197,22.4463,22.3843,22.3931,193469.0
2016-01-25 15:35:00,25.25,25.25,25.18,25.23,173518.0,22.3931,22.3931,22.331,22.3754,173518.0
2016-01-25 15:40:00,25.23,25.23,25.15,25.15,167755.0,22.3754,22.3754,22.3044,22.3044,167755.0
2016-01-25 15:45:00,25.16,25.21,25.14,25.19,450604.0,22.3133,22.3576,22.2956,22.3399,450604.0
2016-01-25 15:50:00,25.19,25.19,25.15,25.17,394320.0,22.3399,22.3399,22.3044,22.3222,394320.0
2016-01-25 15:55:00,25.16,25.19,25.12,25.17,1431595.0,22.3133,22.3399,22.2778,22.3222,1431595.0
2016-01-26 09:30:00,25.39,25.74,25.36,25.73,234769.0,22.5173,22.8277,22.4907,22.8188,234769.0
2016-01-26 09:35:00,25.72,25.74,25.53,25.54,150520.0,22.8099,22.8277,22.6414,22.6503,150520.0
2016-01-26 09:40:00,25.55,25.62,25.46,25.61,79178.0,22.6592,22.7213,22.5794,22.7124,79178.0
2016-01-26 09:45:00,25.63,25.64,25.33,25.39,98703.0,22.7301,22.739,22.4641,22.5173,98703.0
2016-01-26 09:50:00,25.39,25.49,25.37,25.42,243874.0,22.5173,22.606,22.4995,22.5439,243874.0
2016-01-26 09:55:00,25.42,25.45,25.26,25.26,98045.0,22.5439,22.5705,22.402,22.402,98045.0
2016-01-26 10:00:00,25.26,25.38,25.24,25.37,147505.0,22.402,22.5084,22.3843,22.4995,147505.0
2016-01-26 10:05:00,25.37,25.37,25.28,25.32,94896.0,22.4995,22.4995,22.4197,22.4552,94896.0
2016-01-26 10:10:00,25.33,25.37,25.27,25.29,108653.0,22.4641,22.4995,22.4109,22.4286,108653.0
2016-01-26 10:15:00,25.3,25.39,25.29,25.36,87454.0,22.4375,22.5173,22.4286,22.4907,87454.0
2016-01-26 10:20:00,25.37,25.39,25.26,25.31,326670.0,22.4995,22.5173,22.402,22.4463,326670.0
2016-01-26 10:25:00,25.31,25.35,25.27,25.28,89815.0,22.4463,22.4818,22.4109,22.4197,89815.0
2016-01-26 10:30:00,25.28,25.31,25.25,25.28,160890.0,22.4197,22.4463,22.3931,22.4197,160890.0
2016-01-26 10:35:00,25.28,25.35,25.25,25.28,474565.0,22.4197,22.4818,22.3931,22.4197,474565.0
2016-01-26 10:40:00,25.28,25.31,25.23,25.24,287484.0,22.4197,22.4463,22.3754,22.3843,287484.0
2016-01-26 10:45:00,25.24,25.26,25.2,25.24,141930.0,22.3843,22.402,22.3488,22.3843,141930.0
2016-01-26 10:50:00,25.24,25.25,25.17,25.19,104297.0,22.3843,22.3931,22.3222,22.3399,104297.0
2016-01-26 10:55:00,25.18,25.22,25.14,25.16,74750.0,22.331,22.3665,22.2956,22.3133,74750.0
2016-01-26 11:00:00,25.16,25.3,25.14,25.29,76941.0,22.3133,22.4375,22.2956,22.4286,76941.0
2016-01-26 11:05:00,25.3,25.31,25.16,25.21,105812.0,22.4375,22.4463,22.3133,22.3576,105812.0
2016-01-26 11:10:00,25.2,25.22,25.16,25.22,81119.0,22.3488,22.3665,22.3133,22.3665,81119.0
2016-01-26 11:15:00,25.23,25.29,25.17,25.29,85290.0,22.3754,22.4286,22.3222,22.4286,85290.0
2016-01-26 11:20:00,25.29,25.33,25.25,25.3,71945.0,22.4286,22.4641,22.3931,22.4375,71945.0
2016-01-26 11:25:00,25.3,25.35,25.26,25.33,87134.0,22.4375,22.4818,22.402,22.4641,87134.0
2016-01-26 11:30:00,25.33,25.33,25.24,25.27,156324.0,22.4641,22.4641,22.3843,22.4109,156324.0
2016-01-26 11:35:00,25.26,25.29,25.21,25.26,96237.0,22.402,22.4286,22.3576,22.402,96237.0
2016-01-26 11:40:00,25.26,25.28,25.22,25.23,72752.0,22.402,22.4197,22.3665,22.3754,72752.0
2016-01-26 11:45:00,25.23,25.25,25.21,25.22,75210.0,22.3754,22.3931,22.3576,22.3665,75210.0
2016-01-26 11:50:00,25.22,25.26,25.21,25.23,81414.0,22.3665,22.402,22.3576,22.3754,81414.0
2016-01-26 11:55:00,25.24,25.25,25.18,25.19,97883.0,22.3843,22.3931,22.331,22.3399,97883.0
2016-01-26 12:00:00,25.19,25.28,25.19,25.28,263428.0,22.3399,22.4197,22.3399,22.4197,263428.0
2016-01-26 12:05:00,25.28,25.28,25.22,25.24,577912.0,22.4197,22.4197,22.3665,22.3843,577912.0
2016-01-26 12:10:00,25.24,25.47,25.22,25.44,334280.0,22.3843,22.5882,22.3665,22.5616,334280.0
2016-01-26 12:15:00,25.44,25.54,25.43,25.51,106618.0,22.5616,22.6503,22.5528,22.6237,106618.0
2016-01-26 12:20:00,25.51,25.53,25.43,25.44,127230.0,22.6237,22.6414,22.5528,22.5616,127230.0
2016-01-26 12:25:00,25.45,25.53,25.45,25.52,278116.0,22.5705,22.6414,22.5705,22.6326,278116.0
2016-01-26 12:30:00,25.52,25.58,25.49,25.56,82462.0,22.6326,22.6858,22.606,22.668,82462.0
2016-01-26 12:35:00,25.56,25.57,25.49,25.49,58678.0,22.668,22.6769,22.606,22.606,58678.0
2016-01-26 12:40:00,25.49,25.51,25.44,25.46,72065.0,22.606,22.6237,22.5616,22.5794,72065.0
2016-01-26 12:45:00,25.46,25.47,25.41,25.41,78392.0,22.5794,22.5882,22.535,22.535,78392.0
2016-01-26 12:50:00,25.42,25.43,25.37,25.38,78982.0,22.5439,22.5528,22.4995,22.5084,78982.0
2016-01-26 12:55:00,25.38,25.4,25.36,25.38,63801.0,22.5084,22.5262,22.4907,22.5084,63801.0
2016-01-26 13:00:00,25.38,25.44,25.38,25.39,192422.0,22.5084,22.5616,22.5084,22.5173,192422.0
2016-01-26 13:05:00,25.39,25.4,25.35,25.36,54635.0,22.5173,22.5262,22.4818,22.4907,54635.0
2016-01-26 13:10:00,25.35,25.38,25.34,25.36,40041.0,22.4818,22.5084,22.4729,22.4907,40041.0
2016-01-26 13:15:00,25.36,25.4,25.35,25.37,67916.0,22.4907,22.5262,22.4818,22.4995,67916.0
2016-01-26 13:20:00,25.37,25.41,25.36,25.4,69192.0,22.4995,22.535,22.4907,22.5262,69192.0
2016-01-26 13:25:00,25.4,25.41,25.35,25.35,111396.0,22.5262,22.535,22.4818,22.4818,111396.0
2016-01-26 13:30:00,25.36,25.37,25.27,25.29,88488.0,22.4907,22.4995,22.4109,22.4286,88488.0
2016-01-26 13:35:00,25.29,25.3,25.26,25.26,78048.0,22.4286,22.4375,22.402,22.402,78048.0
2016-01-26 13:40:00,25.26,25.27,25.23,25.25,136477.0,22.402,22.4109,22.3754,22.3931,136477.0
2016-01-26 13:45:00,25.25,25.27,25.24,25.26,62110.0,22.3931,22.4109,22.3843,22.402,62110.0
2016-01-26 13:50:00,25.27,25.29,25.25,25.28,171491.0,22.4109,22.4286,22.3931,22.4197,171491.0
2016-01-26 13:55:00,25.29,25.31,25.27,25.28,92683.0,22.4286,22.4463,22.4109,22.4197,92683.0
2016-01-26 14:00:00,25.27,25.29,25.24,25.25,105578.0,22.4109,22.4286,22.3843,22.3931,105578.0
2016-01-26 14:05:00,25.25,25.36,25.24,25.36,98713.0,22.3931,22.4907,22.3843,22.4907,98713.0
2016-01-26 14:10:00,25.36,25.37,25.33,25.35,51454.0,22.4907,22.4995,22.4641,22.4818,51454.0
2016-01-26 14:15:00,25.35,25.39,25.34,25.36,38898.0,22.4818,22.5173,22.4729,22.4907,38898.0
2016-01-26 14:20:00,25.36,25.36,25.33,25.33,44922.0,22.4907,22.4907,22.4641,22.4641,44922.0
2016-01-26 14:25:00,25.33,25.34,25.26,25.28,49386.0,22.4641,22.4729,22.402,22.4197,49386.0
2016-01-26 14:30:00,25.28,25.32,25.27,25.28,132588.0,22.4197,22.4552,22.4109,22.4197,132588.0
2016-01-26 14:35:00,25.29,25.3,25.25,25.29,52668.0,22.4286,22.4375,22.3931,22.4286,52668.0
2016-01-26 14:40:00,25.28,25.31,25.26,25.3,42646.0,22.4197,22.4463,22.402,22.4375,42646.0
2016-01-26 14:45:00,25.3,25.3,25.27,25.28,50564.0,22.4375,22.4375,22.4109,22.4197,50564.0
2016-01-26 14:50:00,25.28,25.34,25.28,25.33,92790.0,22.4197,22.4729,22.4197,22.4641,92790.0
2016-01-26 14:55:00,25.33,25.34,25.28,25.31,92981.0,22.4641,22.4729,22.4197,22.4463,92981.0
2016-01-26 15:00:00,25.31,25.36,25.3,25.32,299796.0,22.4463,22.4907,22.4375,22.4552,299796.0
2016-01-26 15:05:00,25.32,25.33,25.28,25.29,123355.0,22.4552,22.4641,22.4197,22.4286,123355.0
2016-01-26 15:10:00,25.3,25.34,25.27,25.34,66124.0,22.4375,22.4729,22.4109,22.4729,66124.0
2016-01-26 15:15:00,25.35,25.39,25.31,25.31,57724.0,22.4818,22.5173,22.4463,22.4463,57724.0
2016-01-26 15:20:00,25.31,25.36,25.31,25.32,179031.0,22.4463,22.4907,22.4463,22.4552,179031.0
2016-01-26 15:25:00,25.32,25.35,25.3,25.33,78793.0,22.4552,22.4818,22.4375,22.4641,78793.0
2016-01-26 15:30:00,25.34,25.35,25.31,25.33,124947.0,22.4729,22.4818,22.4463,22.4641,124947.0
2016-01-26 15:35:00,25.33,25.39,25.29,25.38,120478.0,22.4641,22.5173,22.4286,22.5084,120478.0
2016-01-26 15:40:00,25.38,25.47,25.37,25.46,179216.0,22.5084,22.5882,22.4995,22.5794,179216.0
2016-01-26 15:45:00,25.45,25.46,25.43,25.44,258952.0,22.5705,22.5794,22.5528,22.5616,258952.0
2016-01-26 15:50:00,25.43,25.44,25.36,25.39,204271.0,22.5528,22.5616,22.4907,22.5173,204271.0
2016-01-26 15:55:00,25.38,25.45,25.36,25.44,486920.0,22.5084,22.5705,22.4907,22.5616,486920.0
2016-01-27 09:30:00,25.36,25.43,25.28,25.4,86519.0,22.4907,22.5528,22.4197,22.5262,86519.0
2016-01-27 09:35:00,25.41,25.53,25.35,25.51,131423.0,22.535,22.6414,22.4818,22.6237,131423.0
2016-01-27 09:40:00,25.52,25.6,25.46,25.56,110110.0,22.6326,22.7035,22.5794,22.668,110110.0
2016-01-27 09:45:00,25.56,25.67,25.56,25.64,196589.0,22.668,22.7656,22.668,22.739,196589.0
2016-01-27 09:50:00,25.64,25.67,25.59,25.66,141616.0,22.739,22.7656,22.6947,22.7567,141616.0
2016-01-27 09:55:00,25.66,25.67,25.62,25.63,59333.0,22.7567,22.7656,22.7213,22.7301,59333.0
2016-01-27 10:00:00,25.64,25.67,25.47,25.47,110632.0,22.739,22.7656,22.5882,22.5882,110632.0
2016-01-27 10:05:00,25.46,25.5,25.45,25.49,76668.0,22.5794,22.6148,22.5705,22.606,76668.0
2016-01-27 10:10:00,25.5,25.51,25.35,25.36,115250.0,22.6148,22.6237,22.4818,22.4907,115250.0
2016-01-27 10:15:00,25.35,25.35,25.3,25.32,63676.0,22.4818,22.4818,22.4375,22.4552,63676.0
2016-01-27 10:20:00,25.32,25.42,25.32,25.42,108392.0,22.4552,22.5439,22.4552,22.5439,108392.0
2016-01-27 10:25:00,25.41,25.44,25.35,25.36,79819.0,22.535,22.5616,22.4818,22.4907,79819.0
2016-01-27 10:30:00,25.36,25.44,25.34,25.39,112678.0,22.4907,22.5616,22.4729,22.5173,112678.0
2016-01-27 10:35:00,25.41,25.52,25.4,25.51,128007.0,22.535,22.6326,22.5262,22.6237,128007.0
2016-01-27 10:40:00,25.51,25.61,25.47,25.6,70399.0,22.6237,22.7124,22.5882,22.7035,70399.0
2016-01-27 10:45:00,25.6,25.61,25.5,25.51,82926.0,22.7035,22.7124,22.6148,22.6237,82926.0
2016-01-27 10:50:00,25.51,25.54,25.47,25.52,79962.0,22.6237,22.6503,22.5882,22.6326,79962.0
2016-01-27 10:55:00,25.53,25.57,25.51,25.57,58587.0,22.6414,22.6769,22.6237,22.6769,58587.0
2016-01-27 11:00:00,25.57,25.62,25.54,25.62,39797.0,22.6769,22.7213,22.6503,22.7213,39797.0
2016-01-27 11:05:00,25.62,25.69,25.6,25.67,64191.0,22.7213,22.7833,22.7035,22.7656,64191.0
2016-01-27 11:10:00,25.67,25.7,25.64,25.67,51929.0,22.7656,22.7922,22.739,22.7656,51929.0
2016-01-27 11:15:00,25.68,25.72,25.63,25.71,75287.0,22.7745,22.8099,22.7301,22.8011,75287.0
2016-01-27 11:20:00,25.71,25.77,25.7,25.75,60772.0,22.8011,22.8543,22.7922,22.8366,60772.0
2016-01-27 11:25:00,25.75,25.77,25.68,25.77,63600.0,22.8366,22.8543,22.7745,22.8543,63600.0
2016-01-27 11:30:00,25.76,25.84,25.73,25.83,49860.0,22.8454,22.9164,22.8188,22.9075,49860.0
2016-01-27 11:35:00,25.85,25.9,25.79,25.87,174830.0,22.9252,22.9696,22.872,22.943,174830.0
2016-01-27 11:40:00,25.88,25.93,25.84,25.92,87211.0,22.9518,22.9962,22.9164,22.9873,87211.0
2016-01-27 11:45:00,25.93,25.97,25.87,25.88,74618.0,22.9962,23.0317,22.943,22.9518,74618.0
2016-01-27 11:50:00,25.89,25.91,25.81,25.84,59338.0,22.9607,22.9784,22.8898,22.9164,59338.0
2016-01-27 11:55:00,25.83,25.9,25.83,25.89,56977.0,22.9075,22.9696,22.9075,22.9607,56977.0
2016-01-27 12:00:00,25.89,25.98,25.87,25.92,56381.0,22.9607,23.0405,22.943,22.9873,56381.0
2016-01-27 12:05:00,25.93,25.96,25.89,25.89,83821.0,22.9962,23.0228,22.9607,22.9607,83821.0
2016-01-27 12:10:00,25.89,25.96,25.89,25.95,62953.0,22.9607,23.0228,22.9607,23.0139,62953.0
2016-01-27 12:15:00,25.95,26.02,25.94,26.02,56871.0,23.0139,23.076,23.0051,23.076,56871.0
2016-01-27 12:20:00,26.02,26.02,25.93,25.93,57895.0,23.076,23.076,22.9962,22.9962,57895.0
2016-01-27 12:25:00,25.94,25.96,25.85,25.86,52480.0,23.0051,23.0228,22.9252,22.9341,52480.0
2016-01-27 12:30:00,25.86,25.87,25.8,25.8,38033.0,22.9341,22.943,22.8809,22.8809,38033.0
2016-01-27 12:35:00,25.81,25.87,25.8,25.85,51791.0,22.8898,22.943,22.8809,22.9252,51791.0
2016-01-27 12:40:00,25.85,25.87,25.81,25.84,53930.0,22.9252,22.943,22.8898,22.9164,53930.0
2016-01-27 12:45:00,25.83,25.87,25.83,25.87,36857.0,22.9075,22.943,22.9075,22.943,36857.0
2016-01-27 12:50:00,25.87,25.87,25.81,25.81,40167.0,22.943,22.943,22.8898,22.8898,40167.0
2016-01-27 12:55:00,25.81,25.83,25.74,25.74,51095.0,22.8898,22.9075,22.8277,22.8277,51095.0
2016-01-27 13:00:00,25.75,25.8,25.71,25.79,44093.0,22.8366,22.8809,22.8011,22.872,44093.0
2016-01-27 13:05:00,25.79,25.8,25.76,25.79,17537.0,22.872,22.8809,22.8454,22.872,17537.0
2016-01-27 13:10:00,25.8,25.87,25.79,25.81,80025.0,22.8809,22.943,22.872,22.8898,80025.0
2016-01-27 13:15:00,25.8,25.81,25.72,25.75,65072.0,22.8809,22.8898,22.8099,22.8366,65072.0
2016-01-27 13:20:00,25.76,25.78,25.72,25.76,37287.0,22.8454,22.8632,22.8099,22.8454,37287.0
2016-01-27 13:25:00,25.77,25.77,25.69,25.7,58004.0,22.8543,22.8543,22.7833,22.7922,58004.0
2016-01-27 13:30:00,25.7,25.78,25.7,25.77,43995.0,22.7922,22.8632,22.7922,22.8543,43995.0
2016-01-27 13:35:00,25.77,25.79,25.76,25.77,28666.0,22.8543,22.872,22.8454,22.8543,28666.0
2016-01-27 13:40:00,25.77,25.77,25.68,25.7,61836.0,22.8543,22.8543,22.7745,22.7922,61836.0
2016-01-27 13:45:00,25.7,25.77,25.68,25.74,32244.0,22.7922,22.8543,22.7745,22.8277,32244.0
2016-01-27 13:50:00,25.75,25.78,25.69,25.7,46542.0,22.8366,22.8632,22.7833,22.7922,46542.0
2016-01-27 13:55:00,25.71,25.81,25.7,25.81,35602.0,22.8011,22.8898,22.7922,22.8898,35602.0
2016-01-27 14:00:00,25.82,25.93,25.51,25.55,253119.0,22.8986,22.9962,22.6237,22.6592,253119.0
2016-01-27 14:05:00,25.55,25.57,25.25,25.26,355885.0,22.6592,22.6769,22.3931,22.402,355885.0
2016-01-27 14:10:00,25.24,25.31,25.15,25.19,229277.0,22.3843,22.4463,22.3044,22.3399,229277.0
2016-01-27 14:15:00,25.19,25.42,25.18,25.41,183208.0,22.3399,22.5439,22.331,22.535,183208.0
2016-01-27 14:20:00,25.41,25.58,25.37,25.51,292414.0,22.535,22.6858,22.4995,22.6237,292414.0
2016-01-27 14:25:00,25.51,25.55,25.45,25.54,196247.0,22.6237,22.6592,22.5705,22.6503,196247.0
2016-01-27 14:30:00,25.53,25.54,25.44,25.53,126364.0,22.6414,22.6503,22.5616,22.6414,126364.0
2016-01-27 14:35:00,25.53,25.53,25.33,25.33,90825.0,22.6414,22.6414,22.4641,22.4641,90825.0
2016-01-27 14:40:00,25.33,25.36,25.27,25.32,61436.0,22.4641,22.4907,22.4109,22.4552,61436.0
2016-01-27 14:45:00,25.33,25.39,25.26,25.34,72641.0,22.4641,22.5173,22.402,22.4729,72641.0
2016-01-27 14:50:00,25.34,25.36,25.29,25.29,84592.0,22.4729,22.4907,22.4286,22.4286,84592.0
2016-01-27 14:55:00,25.28,25.29,25.2,25.24,132582.0,22.4197,22.4286,22.3488,22.3843,132582.0
2016-01-27 15:00:00,25.24,25.24,25.07,25.11,201200.0,22.3843,22.3843,22.2335,22.269,201200.0
2016-01-27 15:05:00,25.11,25.19,25.03,25.18,77146.0,22.269,22.3399,22.198,22.331,77146.0
2016-01-27 15:10:00,25.17,25.18,25.0,25.02,214321.0,22.3222,22.331,22.1714,22.1891,214321.0
2016-01-27 15:15:00,25.02,25.08,24.99,25.03,157894.0,22.1891,22.2424,22.1625,22.198,157894.0
2016-01-27 15:20:00,25.03,25.19,24.99,25.17,130267.0,22.198,22.3399,22.1625,22.3222,130267.0
2016-01-27 15:25:00,25.16,25.25,25.15,25.19,212786.0,22.3133,22.3931,22.3044,22.3399,212786.0
2016-01-27 15:30:00,25.18,25.25,25.18,25.2,190373.0,22.331,22.3931,22.331,22.3488,190373.0
2016-01-27 15:35:00,25.19,25.3,25.15,25.2,269409.0,22.3399,22.4375,22.3044,22.3488,269409.0
2016-01-27 15:40:00,25.2,25.3,25.18,25.29,287529.0,22.3488,22.4375,22.331,22.4286,287529.0
2016-01-27 15:45:00,25.29,25.36,25.26,25.29,264538.0,22.4286,22.4907,22.402,22.4286,264538.0
2016-01-27 15:50:00,25.28,25.3,25.25,25.29,357350.0,22.4197,22.4375,22.3931,22.4286,357350.0
2016-01-27 15:55:00,25.29,25.29,25.21,25.26,784664.0,22.4286,22.4286,22.3576,22.402,784664.0
2016-01-28 09:30:00,25.53,25.62,25.43,25.6,205186.0,22.6414,22.7213,22.5528,22.7035,205186.0
2016-01-28 09:35:00,25.57,25.7,25.46,25.51,299189.0,22.6769,22.7922,22.5794,22.6237,299189.0
2016-01-28 09:40:00,25.51,25.63,25.43,25.6,165971.0,22.6237,22.7301,22.5528,22.7035,165971.0
2016-01-28 09:45:00,25.6,25.62,25.46,25.49,131168.0,22.7035,22.7213,22.5794,22.606,131168.0
2016-01-28 09:50:00,25.5,25.55,25.4,25.41,220381.0,22.6148,22.6592,22.5262,22.535,220381.0
2016-01-28 09:55:00,25.41,25.5,25.37,25.43,138622.0,22.535,22.6148,22.4995,22.5528,138622.0
2016-01-28 10:00:00,25.43,25.45,25.28,25.32,81813.0,22.5528,22.5705,22.4197,22.4552,81813.0
2016-01-28 10:05:00,25.32,25.37,25.24,25.29,89409.0,22.4552,22.4995,22.3843,22.4286,89409.0
2016-01-28 10:10:00,25.28,25.36,25.27,25.29,103017.0,22.4197,22.4907,22.4109,22.4286,103017.0
2016-01-28 10:15:00,25.3,25.31,25.21,25.23,99517.0,22.4375,22.4463,22.3576,22.3754,99517.0
2016-01-28 10:20:00,25.21,25.22,25.13,25.19,117472.0,22.3576,22.3665,22.2867,22.3399,117472.0
2016-01-28 10:25:00,25.2,25.21,25.02,25.02,116171.0,22.3488,22.3576,22.1891,22.1891,116171.0
2016-01-28 10:30:00,25.02,25.06,24.87,24.95,161861.0,22.1891,22.2246,22.0561,22.1271,161861.0
2016-01-28 10:35:00,24.95,25.04,24.92,25.04,59798.0,22.1271,22.2069,22.1005,22.2069,59798.0
2016-01-28 10:40:00,25.05,25.13,25.04,25.09,70139.0,22.2158,22.2867,22.2069,22.2512,70139.0
2016-01-28 10:45:00,25.09,25.1,25.02,25.09,125708.0,22.2512,22.2601,22.1891,22.2512,125708.0
2016-01-28 10:50:00,25.1,25.13,25.04,25.06,88846.0,22.2601,22.2867,22.2069,22.2246,88846.0
2016-01-28 10:55:00,25.05,25.14,25.04,25.09,108003.0,22.2158,22.2956,22.2069,22.2512,108003.0
2016-01-28 11:00:00,25.09,25.21,25.08,25.2,158679.0,22.2512,22.3576,22.2424,22.3488,158679.0
2016-01-28 11:05:00,25.2,25.25,25.19,25.19,57206.0,22.3488,22.3931,22.3399,22.3399,57206.0
2016-01-28 11:10:00,25.21,25.24,25.14,25.16,157258.0,22.3576,22.3843,22.2956,22.3133,157258.0
2016-01-28 11:15:00,25.16,25.19,25.12,25.15,75364.0,22.3133,22.3399,22.2778,22.3044,75364.0
2016-01-28 11:20:00,25.15,25.16,25.1,25.16,85296.0,22.3044,22.3133,22.2601,22.3133,85296.0
2016-01-28 11:25:00,25.16,25.17,25.04,25.05,79243.0,22.3133,22.3222,22.2069,22.2158,79243.0
2016-01-28 11:30:00,25.05,25.07,24.93,24.96,112249.0,22.2158,22.2335,22.1093,22.1359,112249.0
2016-01-28 11:35:00,24.95,24.96,24.89,24.89,73934.0,22.1271,22.1359,22.0739,22.0739,73934.0
2016-01-28 11:40:00,24.9,24.93,24.79,24.8,254495.0,22.0827,22.1093,21.9852,21.994,254495.0
2016-01-28 11:45:00,24.8,24.83,24.75,24.82,61044.0,21.994,22.0206,21.9497,22.0118,61044.0
2016-01-28 11:50:00,24.81,24.87,24.8,24.84,67158.0,22.0029,22.0561,21.994,22.0295,67158.0
2016-01-28 11:55:00,24.84,24.84,24.75,24.76,40008.0,22.0295,22.0295,21.9497,21.9586,40008.0
2016-01-28 12:00:00,24.75,24.9,24.75,24.89,57913.0,21.9497,22.0827,21.9497,22.0739,57913.0
2016-01-28 12:05:00,24.9,24.91,24.84,24.85,81769.0,22.0827,22.0916,22.0295,22.0384,81769.0
2016-01-28 12:10:00,24.85,24.92,24.84,24.86,146908.0,22.0384,22.1005,22.0295,22.0472,146908.0
2016-01-28 12:15:00,24.86,24.87,24.83,24.84,88689.0,22.0472,22.0561,22.0206,22.0295,88689.0
2016-01-28 12:20:00,24.84,25.0,24.83,24.98,121819.0,22.0295,22.1714,22.0206,22.1537,121819.0
2016-01-28 12:25:00,24.97,24.99,24.94,24.97,65281.0,22.1448,22.1625,22.1182,22.1448,65281.0
2016-01-28 12:30:00,24.98,25.05,24.94,25.03,128684.0,22.1537,22.2158,22.1182,22.198,128684.0
2016-01-28 12:35:00,25.03,25.07,24.98,24.98,143855.0,22.198,22.2335,22.1537,22.1537,143855.0
2016-01-28 12:40:00,24.98,25.04,24.98,25.03,124003.0,22.1537,22.2069,22.1537,22.198,124003.0
2016-01-28 12:45:00,25.02,25.06,24.99,24.99,57983.0,22.1891,22.2246,22.1625,22.1625,57983.0
2016-01-28 12:50:00,25.0,25.04,24.93,24.93,104294.0,22.1714,22.2069,22.1093,22.1093,104294.0
2016-01-28 12:55:00,24.93,24.97,24.91,24.94,96494.0,22.1093,22.1448,22.0916,22.1182,96494.0
2016-01-28 13:00:00,24.94,24.97,24.84,24.88,142335.0,22.1182,22.1448,22.0295,22.065,142335.0
2016-01-28 13:05:00,24.88,24.9,24.85,24.87,98650.0,22.065,22.0827,22.0384,22.0561,98650.0
2016-01-28 13:10:00,24.87,24.89,24.83,24.89,87408.0,22.0561,22.0739,22.0206,22.0739,87408.0
2016-01-28 13:15:00,24.89,24.89,24.73,24.74,76427.0,22.0739,22.0739,21.932,21.9408,76427.0
2016-01-28 13:20:00,24.74,24.74,24.67,24.69,121478.0,21.9408,21.9408,21.8787,21.8965,121478.0
2016-01-28 13:25:00,24.68,24.75,24.65,24.75,220680.0,21.8876,21.9497,21.861,21.9497,220680.0
2016-01-28 13:30:00,24.75,24.89,24.73,24.87,142490.0,21.9497,22.0739,21.932,22.0561,142490.0
2016-01-28 13:35:00,24.87,24.9,24.83,24.85,165756.0,22.0561,22.0827,22.0206,22.0384,165756.0
2016-01-28 13:40:00,24.85,24.93,24.83,24.87,53307.0,22.0384,22.1093,22.0206,22.0561,53307.0
2016-01-28 13:45:00,24.86,24.88,24.8,24.85,60920.0,22.0472,22.065,21.994,22.0384,60920.0
2016-01-28 13:50:00,24.84,24.85,24.81,24.85,35745.0,22.0295,22.0384,22.0029,22.0384,35745.0
2016-01-28 13:55:00,24.84,24.86,24.72,24.73,106118.0,22.0295,22.0472,21.9231,21.932,106118.0
2016-01-28 14:00:00,24.72,24.86,24.71,24.86,113635.0,21.9231,22.0472,21.9142,22.0472,113635.0
2016-01-28 14:05:00,24.87,24.9,24.84,24.87,68565.0,22.0561,22.0827,22.0295,22.0561,68565.0
2016-01-28 14:10:00,24.88,24.89,24.83,24.85,66666.0,22.065,22.0739,22.0206,22.0384,66666.0
2016-01-28 14:15:00,24.85,24.88,24.79,24.8,113567.0,22.0384,22.065,21.9852,21.994,113567.0
2016-01-28 14:20:00,24.81,24.87,24.81,24.85,128597.0,22.0029,22.0561,22.0029,22.0384,128597.0
2016-01-28 14:25:00,24.84,24.91,24.82,24.91,85440.0,22.0295,22.0916,22.0118,22.0916,85440.0
2016-01-28 14:30:00,24.91,24.99,24.91,24.96,113984.0,22.0916,22.1625,22.0916,22.1359,113984.0
2016-01-28 14:35:00,24.97,24.98,24.93,24.93,108264.0,22.1448,22.1537,22.1093,22.1093,108264.0
2016-01-28 14:40:00,24.93,25.0,24.89,24.91,141270.0,22.1093,22.1714,22.0739,22.0916,141270.0
2016-01-28 14:45:00,24.92,24.97,24.91,24.93,74958.0,22.1005,22.1448,22.0916,22.1093,74958.0
2016-01-28 14:50:00,24.93,24.95,24.84,24.85,111713.0,22.1093,22.1271,22.0295,22.0384,111713.0
2016-01-28 14:55:00,24.85,24.89,24.83,24.88,95704.0,22.0384,22.0739,22.0206,22.065,95704.0
2016-01-28 15:00:00,24.88,24.92,24.86,24.88,132328.0,22.065,22.1005,22.0472,22.065,132328.0
2016-01-28 15:05:00,24.88,24.92,24.85,24.89,110386.0,22.065,22.1005,22.0384,22.0739,110386.0
2016-01-28 15:10:00,24.89,24.95,24.89,24.92,109839.0,22.0739,22.1271,22.0739,22.1005,109839.0
2016-01-28 15:15:00,24.92,24.93,24.86,24.87,110878.0,22.1005,22.1093,22.0472,22.0561,110878.0
2016-01-28 15:20:00,24.86,24.89,24.83,24.89,136923.0,22.0472,22.0739,22.0206,22.0739,136923.0
2016-01-28 15:25:00,24.88,24.9,24.83,24.86,235403.0,22.065,22.0827,22.0206,22.0472,235403.0
2016-01-28 15:30:00,24.86,24.9,24.83,24.85,252141.0,22.0472,22.0827,22.0206,22.0384,252141.0
2016-01-28 15:35:00,24.86,24.91,24.82,24.83,350023.0,22.0472,22.0916,22.0118,22.0206,350023.0
2016-01-28 15:40:00,24.84,24.84,24.75,24.75,278018.0,22.0295,22.0295,21.9497,21.9497,278018.0
2016-01-28 15:45:00,24.75,24.79,24.73,24.75,340104.0,21.9497,21.9852,21.932,21.9497,340104.0
2016-01-28 15:50:00,24.75,24.79,24.74,24.76,568467.0,21.9497,21.9852,21.9408,21.9586,568467.0
2016-01-28 15:55:00,24.76,24.85,24.75,24.81,1223401.0,21.9586,22.0384,21.9497,22.0029,1223401.0
2016-01-29 09:30:00,25.13,25.13,24.73,24.74,348923.0,22.2867,22.2867,21.932,21.9408,348923.0
2016-01-29 09:35:00,24.74,25.02,24.72,25.0,513304.0,21.9408,22.1891,21.9231,22.1714,513304.0
2016-01-29 09:40:00,25.0,25.05,24.84,24.91,267951.0,22.1714,22.2158,22.0295,22.0916,267951.0
2016-01-29 09:45:00,24.93,25.01,24.87,24.97,97265.0,22.1093,22.1803,22.0561,22.1448,97265.0
2016-01-29 09:50:00,24.98,25.06,24.96,25.04,288435.0,22.1537,22.2246,22.1359,22.2069,288435.0
2016-01-29 09:55:00,25.04,25.29,25.03,25.26,222564.0,22.2069,22.4286,22.198,22.402,222564.0
2016-01-29 10:00:00,25.26,25.33,25.2,25.31,150724.0,22.402,22.4641,22.3488,22.4463,150724.0
2016-01-29 10:05:00,25.31,25.35,25.21,25.25,112311.0,22.4463,22.4818,22.3576,22.3931,112311.0
2016-01-29 10:10:00,25.26,25.33,25.24,25.24,136619.0,22.402,22.4641,22.3843,22.3843,136619.0
2016-01-29 10:15:00,25.24,25.28,25.21,25.25,87492.0,22.3843,22.4197,22.3576,22.3931,87492.0
2016-01-29 10:20:00,25.25,25.28,25.13,25.19,217216.0,22.3931,22.4197,22.2867,22.3399,217216.0
2016-01-29 10:25:00,25.19,25.23,25.05,25.05,288859.0,22.3399,22.3754,22.2158,22.2158,288859.0
2016-01-29 10:30:00,25.06,25.06,24.98,24.99,106698.0,22.2246,22.2246,22.1537,22.1625,106698.0
2016-01-29 10:35:00,24.99,25.02,24.97,24.99,91344.0,22.1625,22.1891,22.1448,22.1625,91344.0
2016-01-29 10:40:00,24.99,25.09,24.99,25.05,106121.0,22.1625,22.2512,22.1625,22.2158,106121.0
2016-01-29 10:45:00,25.05,25.1,25.03,25.07,94825.0,22.2158,22.2601,22.198,22.2335,94825.0
2016-01-29 10:50:00,25.07,25.1,25.05,25.05,115815.0,22.2335,22.2601,22.2158,22.2158,115815.0
2016-01-29 10:55:00,25.05,25.11,25.0,25.05,77649.0,22.2158,22.269,22.1714,22.2158,77649.0
2016-01-29 11:00:00,25.05,25.16,25.04,25.16,68210.0,22.2158,22.3133,22.2069,22.3133,68210.0
2016-01-29 11:05:00,25.16,25.24,25.15,25.23,83077.0,22.3133,22.3843,22.3044,22.3754,83077.0
2016-01-29 11:10:00,25.23,25.25,25.19,25.19,63256.0,22.3754,22.3931,22.3399,22.3399,63256.0
2016-01-29 11:15:00,25.19,25.19,25.1,25.11,44096.0,22.3399,22.3399,22.2601,22.269,44096.0
2016-01-29 11:20:00,25.1,25.18,25.1,25.18,65540.0,22.2601,22.331,22.2601,22.331,65540.0
2016-01-29 11:25:00,25.17,25.21,25.11,25.18,70623.0,22.3222,22.3576,22.269,22.331,70623.0
2016-01-29 11:30:00,25.18,25.23,25.14,25.19,63157.0,22.331,22.3754,22.2956,22.3399,63157.0
2016-01-29 11:35:00,25.19,25.2,25.1,25.1,59884.0,22.3399,22.3488,22.2601,22.2601,59884.0
2016-01-29 11:40:00,25.11,25.14,25.06,25.12,63360.0,22.269,22.2956,22.2246,22.2778,63360.0
2016-01-29 11:45:00,25.13,25.17,25.1,25.11,136760.0,22.2867,22.3222,22.2601,22.269,136760.0
2016-01-29 11:50:00,25.11,25.27,25.11,25.26,116278.0,22.269,22.4109,22.269,22.402,116278.0
2016-01-29 11:55:00,25.25,25.26,25.18,25.24,158179.0,22.3931,22.402,22.331,22.3843,158179.0
2016-01-29 12:00:00,25.24,25.31,25.22,25.31,109826.0,22.3843,22.4463,22.3665,22.4463,109826.0
2016-01-29 12:05:00,25.31,25.36,25.27,25.31,77886.0,22.4463,22.4907,22.4109,22.4463,77886.0
2016-01-29 12:10:00,25.31,25.35,25.3,25.35,36669.0,22.4463,22.4818,22.4375,22.4818,36669.0
2016-01-29 12:15:00,25.34,25.45,25.34,25.45,95114.0,22.4729,22.5705,22.4729,22.5705,95114.0
2016-01-29 12:20:00,25.45,25.46,25.4,25.44,105515.0,22.5705,22.5794,22.5262,22.5616,105515.0
2016-01-29 12:25:00,25.44,25.48,25.43,25.45,69435.0,22.5616,22.5971,22.5528,22.5705,69435.0
2016-01-29 12:30:00,25.46,25.47,25.38,25.39,102697.0,22.5794,22.5882,22.5084,22.5173,102697.0
2016-01-29 12:35:00,25.39,25.4,25.37,25.39,37173.0,22.5173,22.5262,22.4995,22.5173,37173.0
2016-01-29 12:40:00,25.39,25.43,25.38,25.39,130571.0,22.5173,22.5528,22.5084,22.5173,130571.0
2016-01-29 12:45:00,25.39,25.43,25.37,25.37,209174.0,22.5173,22.5528,22.4995,22.4995,209174.0
2016-01-29 12:50:00,25.37,25.39,25.35,25.37,53421.0,22.4995,22.5173,22.4818,22.4995,53421.0
2016-01-29 12:55:00,25.36,25.39,25.32,25.36,57442.0,22.4907,22.5173,22.4552,22.4907,57442.0
2016-01-29 13:00:00,25.36,25.39,25.31,25.33,90326.0,22.4907,22.5173,22.4463,22.4641,90326.0
2016-01-29 13:05:00,25.33,25.36,25.27,25.29,82280.0,22.4641,22.4907,22.4109,22.4286,82280.0
2016-01-29 13:10:00,25.28,25.35,25.27,25.34,55120.0,22.4197,22.4818,22.4109,22.4729,55120.0
2016-01-29 13:15:00,25.33,25.34,25.31,25.34,52472.0,22.4641,22.4729,22.4463,22.4729,52472.0
2016-01-29 13:20:00,25.33,25.37,25.32,25.33,49083.0,22.4641,22.4995,22.4552,22.4641,49083.0
2016-01-29 13:25:00,25.34,25.35,25.29,25.32,71028.0,22.4729,22.4818,22.4286,22.4552,71028.0
2016-01-29 13:30:00,25.33,25.35,25.31,25.34,50241.0,22.4641,22.4818,22.4463,22.4729,50241.0
2016-01-29 13:35:00,25.34,25.37,25.33,25.36,44217.0,22.4729,22.4995,22.4641,22.4907,44217.0
2016-01-29 13:40:00,25.36,25.46,25.35,25.45,72494.0,22.4907,22.5794,22.4818,22.5705,72494.0
2016-01-29 13:45:00,25.45,25.5,25.45,25.49,100124.0,22.5705,22.6148,22.5705,22.606,100124.0
2016-01-29 13:50:00,25.49,25.49,25.44,25.48,94441.0,22.606,22.606,22.5616,22.5971,94441.0
2016-01-29 13:55:00,25.47,25.49,25.45,25.47,108428.0,22.5882,22.606,22.5705,22.5882,108428.0
2016-01-29 14:00:00,25.48,25.49,25.44,25.48,66322.0,22.5971,22.606,22.5616,22.5971,66322.0
2016-01-29 14:05:00,25.49,25.5,25.47,25.48,64726.0,22.606,22.6148,22.5882,22.5971,64726.0
2016-01-29 14:10:00,25.48,25.5,25.43,25.47,61484.0,22.5971,22.6148,22.5528,22.5882,61484.0
2016-01-29 14:15:00,25.47,25.56,25.47,25.54,79133.0,22.5882,22.668,22.5882,22.6503,79133.0
2016-01-29 14:20:00,25.54,25.6,25.53,25.59,75540.0,22.6503,22.7035,22.6414,22.6947,75540.0
2016-01-29 14:25:00,25.59,25.63,25.58,25.63,80894.0,22.6947,22.7301,22.6858,22.7301,80894.0
2016-01-29 14:30:00,25.62,25.63,25.58,25.6,99241.0,22.7213,22.7301,22.6858,22.7035,99241.0
2016-01-29 14:35:00,25.59,25.6,25.51,25.55,312260.0,22.6947,22.7035,22.6237,22.6592,312260.0
2016-01-29 14:40:00,25.55,25.57,25.53,25.55,123247.0,22.6592,22.6769,22.6414,22.6592,123247.0
2016-01-29 14:45:00,25.55,25.58,25.54,25.56,132228.0,22.6592,22.6858,22.6503,22.668,132228.0
2016-01-29 14:50:00,25.57,25.59,25.54,25.55,304669.0,22.6769,22.6947,22.6503,22.6592,304669.0
2016-01-29 14:55:00,25.55,25.56,25.42,25.46,159669.0,22.6592,22.668,22.5439,22.5794,159669.0
2016-01-29 15:00:00,25.46,25.47,25.4,25.42,205705.0,22.5794,22.5882,22.5262,22.5439,205705.0
2016-01-29 15:05:00,25.43,25.43,25.37,25.4,220203.0,22.5528,22.5528,22.4995,22.5262,220203.0
2016-01-29 15:10:00,25.39,25.43,25.39,25.41,179904.0,22.5173,22.5528,22.5173,22.535,179904.0
2016-01-29 15:15:00,25.41,25.41,25.34,25.35,180638.0,22.535,22.535,22.4729,22.4818,180638.0
2016-01-29 15:20:00,25.35,25.38,25.34,25.37,111150.0,22.4818,22.5084,22.4729,22.4995,111150.0
2016-01-29 15:25:00,25.37,25.44,25.37,25.43,156400.0,22.4995,22.5616,22.4995,22.5528,156400.0
2016-01-29 15:30:00,25.42,25.44,25.39,25.42,107669.0,22.5439,22.5616,22.5173,22.5439,107669.0
2016-01-29 15:35:00,25.41,25.49,25.4,25.42,443067.0,22.535,22.606,22.5262,22.5439,443067.0
2016-01-29 15:40:00,25.42,25.49,25.41,25.46,258508.0,22.5439,22.606,22.535,22.5794,258508.0
2016-01-29 15:45:00,25.46,25.52,25.45,25.49,304853.0,22.5794,22.6326,22.5705,22.606,304853.0
2016-01-29 15:50:00,25.49,25.54,25.48,25.5,688151.0,22.606,22.6503,22.5971,22.6148,688151.0
2016-01-29 15:55:00,25.5,25.53,25.44,25.52,1122285.0,22.6148,22.6414,22.5616,22.6326,1122285.0
2016-02-01 09:30:00,25.43,25.49,25.2,25.28,168082.0,22.5528,22.606,22.3488,22.4197,168082.0
2016-02-01 09:35:00,25.28,25.3,25.17,25.24,81008.0,22.4197,22.4375,22.3222,22.3843,81008.0
2016-02-01 09:40:00,25.24,25.3,25.13,25.22,106257.0,22.3843,22.4375,22.2867,22.3665,106257.0
2016-02-01 09:45:00,25.22,25.24,25.09,25.12,94863.0,22.3665,22.3843,22.2512,22.2778,94863.0
2016-02-01 09:50:00,25.13,25.18,25.11,25.16,94124.0,22.2867,22.331,22.269,22.3133,94124.0
2016-02-01 09:55:00,25.16,25.19,25.12,25.16,60926.0,22.3133,22.3399,22.2778,22.3133,60926.0
2016-02-01 10:00:00,25.16,25.17,24.97,25.0,86617.0,22.3133,22.3222,22.1448,22.1714,86617.0
2016-02-01 10:05:00,24.99,25.07,24.97,25.07,107441.0,22.1625,22.2335,22.1448,22.2335,107441.0
2016-02-01 10:10:00,25.06,25.14,25.01,25.1,210818.0,22.2246,22.2956,22.1803,22.2601,210818.0
2016-02-01 10:15:00,25.1,25.22,25.08,25.1,110216.0,22.2601,22.3665,22.2424,22.2601,110216.0
2016-02-01 10:20:00,25.1,25.25,25.1,25.16,198053.0,22.2601,22.3931,22.2601,22.3133,198053.0
2016-02-01 10:25:00,25.15,25.22,25.13,25.18,90136.0,22.3044,22.3665,22.2867,22.331,90136.0
2016-02-01 10:30:00,25.17,25.22,25.14,25.15,83179.0,22.3222,22.3665,22.2956,22.3044,83179.0
2016-02-01 10:35:00,25.16,25.21,25.14,25.15,123695.0,22.3133,22.3576,22.2956,22.3044,123695.0
2016-02-01 10:40:00,25.15,25.24,25.13,25.24,99299.0,22.3044,22.3843,22.2867,22.3843,99299.0
2016-02-01 10:45:00,25.25,25.28,25.2,25.22,72404.0,22.3931,22.4197,22.3488,22.3665,72404.0
2016-02-01 10:50:00,25.22,25.22,25.14,25.17,62938.0,22.3665,22.3665,22.2956,22.3222,62938.0
2016-02-01 10:55:00,25.16,25.25,25.15,25.23,91908.0,22.3133,22.3931,22.3044,22.3754,91908.0
2016-02-01 11:00:00,25.22,25.24,25.19,25.22,143869.0,22.3665,22.3843,22.3399,22.3665,143869.0
2016-02-01 11:05:00,25.22,25.27,25.21,25.21,189912.0,22.3665,22.4109,22.3576,22.3576,189912.0
2016-02-01 11:10:00,25.21,25.24,25.18,25.22,132801.0,22.3576,22.3843,22.331,22.3665,132801.0
2016-02-01 11:15:00,25.23,25.28,25.19,25.21,157798.0,22.3754,22.4197,22.3399,22.3576,157798.0
2016-02-01 11:20:00,25.2,25.21,25.1,25.13,82332.0,22.3488,22.3576,22.2601,22.2867,82332.0
2016-02-01 11:25:00,25.13,25.19,25.12,25.18,65513.0,22.2867,22.3399,22.2778,22.331,65513.0
2016-02-01 11:30:00,25.18,25.2,25.15,25.2,84648.0,22.331,22.3488,22.3044,22.3488,84648.0
2016-02-01 11:35:00,25.21,25.33,25.2,25.31,271981.0,22.3576,22.4641,22.3488,22.4463,271981.0
2016-02-01 11:40:00,25.31,25.32,25.23,25.25,204543.0,22.4463,22.4552,22.3754,22.3931,204543.0
2016-02-01 11:45:00,25.25,25.27,25.22,25.23,85404.0,22.3931,22.4109,22.3665,22.3754,85404.0
2016-02-01 11:50:00,25.23,25.24,25.19,25.24,35486.0,22.3754,22.3843,22.3399,22.3843,35486.0
2016-02-01 11:55:00,25.23,25.24,25.18,25.22,37727.0,22.3754,22.3843,22.331,22.3665,37727.0
2016-02-01 12:00:00,25.22,25.25,25.17,25.17,50102.0,22.3665,22.3931,22.3222,22.3222,50102.0
2016-02-01 12:05:00,25.18,25.19,25.14,25.18,65763.0,22.331,22.3399,22.2956,22.331,65763.0
2016-02-01 12:10:00,25.17,25.2,25.16,25.18,62642.0,22.3222,22.3488,22.3133,22.331,62642.0
2016-02-01 12:15:00,25.18,25.18,25.11,25.16,94469.0,22.331,22.331,22.269,22.3133,94469.0
2016-02-01 12:20:00,25.17,25.17,25.1,25.12,46641.0,22.3222,22.3222,22.2601,22.2778,46641.0
2016-02-01 12:25:00,25.12,25.13,25.07,25.09,62169.0,22.2778,22.2867,22.2335,22.2512,62169.0
2016-02-01 12:30:00,25.09,25.15,25.09,25.11,63380.0,22.2512,22.3044,22.2512,22.269,63380.0
2016-02-01 12:35:00,25.1,25.12,25.07,25.12,77112.0,22.2601,22.2778,22.2335,22.2778,77112.0
2016-02-01 12:40:00,25.11,25.14,25.09,25.1,50762.0,22.269,22.2956,22.2512,22.2601,50762.0
2016-02-01 12:45:00,25.1,25.13,25.08,25.13,83947.0,22.2601,22.2867,22.2424,22.2867,83947.0
2016-02-01 12:50:00,25.12,25.12,25.05,25.07,74401.0,22.2778,22.2778,22.2158,22.2335,74401.0
2016-02-01 12:55:00,25.06,25.08,25.03,25.03,91782.0,22.2246,22.2424,22.198,22.198,91782.0
2016-02-01 13:00:00,25.04,25.13,25.02,25.13,150178.0,22.2069,22.2867,22.1891,22.2867,150178.0
2016-02-01 13:05:00,25.13,25.14,25.08,25.1,112241.0,22.2867,22.2956,22.2424,22.2601,112241.0
2016-02-01 13:10:00,25.1,25.15,25.09,25.14,75421.0,22.2601,22.3044,22.2512,22.2956,75421.0
2016-02-01 13:15:00,25.15,25.16,25.11,25.13,44670.0,22.3044,22.3133,22.269,22.2867,44670.0
2016-02-01 13:20:00,25.13,25.21,25.13,25.2,45915.0,22.2867,22.3576,22.2867,22.3488,45915.0
2016-02-01 13:25:00,25.19,25.27,25.19,25.24,117246.0,22.3399,22.4109,22.3399,22.3843,117246.0
2016-02-01 13:30:00,25.24,25.25,25.21,25.22,65646.0,22.3843,22.3931,22.3576,22.3665,65646.0
2016-02-01 13:35:00,25.23,25.25,25.21,25.22,52818.0,22.3754,22.3931,22.3576,22.3665,52818.0
2016-02-01 13:40:00,25.21,25.24,25.17,25.19,102830.0,22.3576,22.3843,22.3222,22.3399,102830.0
2016-02-01 13:45:00,25.19,25.28,25.17,25.26,58204.0,22.3399,22.4197,22.3222,22.402,58204.0
2016-02-01 13:50:00,25.27,25.27,25.2,25.2,51125.0,22.4109,22.4109,22.3488,22.3488,51125.0
2016-02-01 13:55:00,25.2,25.26,25.19,25.24,83130.0,22.3488,22.402,22.3399,22.3843,83130.0
2016-02-01 14:00:00,25.24,25.28,25.23,25.26,79295.0,22.3843,22.4197,22.3754,22.402,79295.0
2016-02-01 14:05:00,25.27,25.27,25.19,25.2,62816.0,22.4109,22.4109,22.3399,22.3488,62816.0
2016-02-01 14:10:00,25.19,25.23,25.18,25.21,54877.0,22.3399,22.3754,22.331,22.3576,54877.0
2016-02-01 14:15:00,25.21,25.23,25.18,25.22,50580.0,22.3576,22.3754,22.331,22.3665,50580.0
2016-02-01 14:20:00,25.23,25.25,25.2,25.23,52155.0,22.3754,22.3931,22.3488,22.3754,52155.0
2016-02-01 14:25:00,25.24,25.3,25.22,25.3,68549.0,22.3843,22.4375,22.3665,22.4375,68549.0
2016-02-01 14:30:00,25.3,25.32,25.27,25.27,65940.0,22.4375,22.4552,22.4109,22.4109,65940.0
2016-02-01 14:35:00,25.28,25.31,25.27,25.3,74642.0,22.4197,22.4463,22.4109,22.4375,74642.0
2016-02-01 14:40:00,25.3,25.35,25.3,25.35,58817.0,22.4375,22.4818,22.4375,22.4818,58817.0
2016-02-01 14:45:00,25.34,25.35,25.27,25.3,56692.0,22.4729,22.4818,22.4109,22.4375,56692.0
2016-02-01 14:50:00,25.3,25.3,25.26,25.26,102129.0,22.4375,22.4375,22.402,22.402,102129.0
2016-02-01 14:55:00,25.26,25.37,25.25,25.35,123062.0,22.402,22.4995,22.3931,22.4818,123062.0
2016-02-01 15:00:00,25.36,25.36,25.29,25.3,115338.0,22.4907,22.4907,22.4286,22.4375,115338.0
2016-02-01 15:05:00,25.3,25.31,25.28,25.31,103928.0,22.4375,22.4463,22.4197,22.4463,103928.0
2016-02-01 15:10:00,25.31,25.33,25.25,25.3,100483.0,22.4463,22.4641,22.3931,22.4375,100483.0
2016-02-01 15:15:00,25.29,25.39,25.27,25.39,178170.0,22.4286,22.5173,22.4109,22.5173,178170.0
2016-02-01 15:20:00,25.38,25.39,25.35,25.39,180454.0,22.5084,22.5173,22.4818,22.5173,180454.0
2016-02-01 15:25:00,25.39,25.42,25.37,25.39,117217.0,22.5173,22.5439,22.4995,22.5173,117217.0
2016-02-01 15:30:00,25.39,25.4,25.34,25.35,261791.0,22.5173,22.5262,22.4729,22.4818,261791.0
2016-02-01 15:35:00,25.35,25.41,25.34,25.35,248101.0,22.4818,22.535,22.4729,22.4818,248101.0
2016-02-01 15:40:00,25.35,25.41,25.33,25.38,174952.0,22.4818,22.535,22.4641,22.5084,174952.0
2016-02-01 15:45:00,25.39,25.4,25.34,25.35,192942.0,22.5173,22.5262,22.4729,22.4818,192942.0
2016-02-01 15:50:00,25.35,25.37,25.28,25.29,258737.0,22.4818,22.4995,22.4197,22.4286,258737.0
2016-02-01 15:55:00,25.29,25.32,25.26,25.27,452993.0,22.4286,22.4552,22.402,22.4109,452993.0
2016-02-02 09:30:00,24.85,24.87,24.4,24.56,274569.0,22.0384,22.0561,21.6393,21.7812,274569.0
2016-02-02 09:35:00,24.58,24.65,24.51,24.53,104599.0,21.7989,21.861,21.7368,21.7546,104599.0
2016-02-02 09:40:00,24.53,24.61,24.49,24.61,116957.0,21.7546,21.8255,21.7191,21.8255,116957.0
2016-02-02 09:45:00,24.6,24.69,24.57,24.58,147997.0,21.8167,21.8965,21.7901,21.7989,147997.0
2016-02-02 09:50:00,24.58,24.59,24.49,24.53,185664.0,21.7989,21.8078,21.7191,21.7546,185664.0
2016-02-02 09:55:00,24.52,24.58,24.49,24.54,96580.0,21.7457,21.7989,21.7191,21.7635,96580.0
2016-02-02 10:00:00,24.54,24.62,24.5,24.61,83299.0,21.7635,21.8344,21.728,21.8255,83299.0
2016-02-02 10:05:00,24.61,24.63,24.57,24.58,88466.0,21.8255,21.8433,21.7901,21.7989,88466.0
2016-02-02 10:10:00,24.58,24.59,24.46,24.46,62342.0,21.7989,21.8078,21.6925,21.6925,62342.0
2016-02-02 10:15:00,24.45,24.48,24.41,24.41,58885.0,21.6836,21.7102,21.6482,21.6482,58885.0
2016-02-02 10:20:00,24.4,24.43,24.35,24.41,83457.0,21.6393,21.6659,21.595,21.6482,83457.0
2016-02-02 10:25:00,24.4,24.48,24.38,24.44,88296.0,21.6393,21.7102,21.6216,21.6748,88296.0
2016-02-02 10:30:00,24.44,24.45,24.36,24.36,125151.0,21.6748,21.6836,21.6038,21.6038,125151.0
2016-02-02 10:35:00,24.36,24.43,24.32,24.42,60968.0,21.6038,21.6659,21.5683,21.657,60968.0
2016-02-02 10:40:00,24.42,24.43,24.37,24.4,82726.0,21.657,21.6659,21.6127,21.6393,82726.0
2016-02-02 10:45:00,24.4,24.4,24.34,24.38,54356.0,21.6393,21.6393,21.5861,21.6216,54356.0
2016-02-02 10:50:00,24.38,24.4,24.33,24.35,101705.0,21.6216,21.6393,21.5772,21.595,101705.0
2016-02-02 10:55:00,24.35,24.37,24.27,24.28,138096.0,21.595,21.6127,21.524,21.5329,138096.0
2016-02-02 11:00:00,24.28,24.32,24.26,24.28,79117.0,21.5329,21.5683,21.5151,21.5329,79117.0
2016-02-02 11:05:00,24.27,24.36,24.26,24.34,86909.0,21.524,21.6038,21.5151,21.5861,86909.0
2016-02-02 11:10:00,24.34,24.43,24.31,24.43,66943.0,21.5861,21.6659,21.5595,21.6659,66943.0
2016-02-02 11:15:00,24.44,24.47,24.39,24.39,54435.0,21.6748,21.7014,21.6304,21.6304,54435.0
2016-02-02 11:20:00,24.39,24.41,24.37,24.4,48836.0,21.6304,21.6482,21.6127,21.6393,48836.0
2016-02-02 11:25:00,24.4,24.44,24.36,24.42,62973.0,21.6393,21.6748,21.6038,21.657,62973.0
2016-02-02 11:30:00,24.42,24.51,24.41,24.5,130682.0,21.657,21.7368,21.6482,21.728,130682.0
2016-02-02 11:35:00,24.5,24.52,24.44,24.5,84924.0,21.728,21.7457,21.6748,21.728,84924.0
2016-02-02 11:40:00,24.51,24.51,24.41,24.41,51499.0,21.7368,21.7368,21.6482,21.6482,51499.0
2016-02-02 11:45:00,24.4,24.42,24.35,24.36,73097.0,21.6393,21.657,21.595,21.6038,73097.0
2016-02-02 11:50:00,24.36,24.4,24.33,24.37,118465.0,21.6038,21.6393,21.5772,21.6127,118465.0
2016-02-02 11:55:00,24.37,24.38,24.32,24.33,65615.0,21.6127,21.6216,21.5683,21.5772,65615.0
2016-02-02 12:00:00,24.32,24.34,24.25,24.26,76565.0,21.5683,21.5861,21.5063,21.5151,76565.0
2016-02-02 12:05:00,24.26,24.26,24.2,24.21,119874.0,21.5151,21.5151,21.4619,21.4708,119874.0
2016-02-02 12:10:00,24.2,24.23,24.18,24.19,179798.0,21.4619,21.4885,21.4442,21.4531,179798.0
2016-02-02 12:15:00,24.19,24.27,24.18,24.23,143344.0,21.4531,21.524,21.4442,21.4885,143344.0
2016-02-02 12:20:00,24.23,24.26,24.22,24.26,98901.0,21.4885,21.5151,21.4797,21.5151,98901.0
2016-02-02 12:25:00,24.26,24.27,24.22,24.24,154480.0,21.5151,21.524,21.4797,21.4974,154480.0
2016-02-02 12:30:00,24.23,24.24,24.19,24.23,89947.0,21.4885,21.4974,21.4531,21.4885,89947.0
2016-02-02 12:35:00,24.23,24.26,24.21,24.26,118055.0,21.4885,21.5151,21.4708,21.5151,118055.0
2016-02-02 12:40:00,24.26,24.28,24.24,24.27,93287.0,21.5151,21.5329,21.4974,21.524,93287.0
2016-02-02 12:45:00,24.26,24.31,24.25,24.26,85679.0,21.5151,21.5595,21.5063,21.5151,85679.0
2016-02-02 12:50:00,24.26,24.28,24.22,24.26,78094.0,21.5151,21.5329,21.4797,21.5151,78094.0
2016-02-02 12:55:00,24.26,24.26,24.19,24.23,101298.0,21.5151,21.5151,21.4531,21.4885,101298.0
2016-02-02 13:00:00,24.22,24.23,24.17,24.19,56405.0,21.4797,21.4885,21.4353,21.4531,56405.0
2016-02-02 13:05:00,24.19,24.2,24.14,24.16,196303.0,21.4531,21.4619,21.4087,21.4264,196303.0
2016-02-02 13:10:00,24.16,24.23,24.16,24.22,78851.0,21.4264,21.4885,21.4264,21.4797,78851.0
2016-02-02 13:15:00,24.22,24.26,24.19,24.25,52944.0,21.4797,21.5151,21.4531,21.5063,52944.0
2016-02-02 13:20:00,24.24,24.25,24.19,24.22,51004.0,21.4974,21.5063,21.4531,21.4797,51004.0
2016-02-02 13:25:00,24.22,24.29,24.22,24.26,79997.0,21.4797,21.5417,21.4797,21.5151,79997.0
2016-02-02 13:30:00,24.26,24.26,24.2,24.22,70612.0,21.5151,21.5151,21.4619,21.4797,70612.0
2016-02-02 13:35:00,24.21,24.22,24.18,24.19,91080.0,21.4708,21.4797,21.4442,21.4531,91080.0
2016-02-02 13:40:00,24.19,24.21,24.17,24.19,53356.0,21.4531,21.4708,21.4353,21.4531,53356.0
2016-02-02 13:45:00,24.2,24.2,24.16,24.17,67090.0,21.4619,21.4619,21.4264,21.4353,67090.0
2016-02-02 13:50:00,24.17,24.18,24.11,24.13,78171.0,21.4353,21.4442,21.3821,21.3998,78171.0
2016-02-02 13:55:00,24.13,24.14,24.06,24.08,133760.0,21.3998,21.4087,21.3378,21.3555,133760.0
2016-02-02 14:00:00,24.08,24.13,24.06,24.07,84685.0,21.3555,21.3998,21.3378,21.3466,84685.0
2016-02-02 14:05:00,24.08,24.12,24.05,24.07,96098.0,21.3555,21.391,21.3289,21.3466,96098.0
2016-02-02 14:10:00,24.07,24.08,24.01,24.07,110446.0,21.3466,21.3555,21.2934,21.3466,110446.0
2016-02-02 14:15:00,24.05,24.11,24.05,24.09,66235.0,21.3289,21.3821,21.3289,21.3644,66235.0
2016-02-02 14:20:00,24.09,24.1,24.01,24.02,127748.0,21.3644,21.3732,21.2934,21.3023,127748.0
2016-02-02 14:25:00,24.02,24.05,23.98,23.99,133604.0,21.3023,21.3289,21.2668,21.2757,133604.0
2016-02-02 14:30:00,24.0,24.03,23.98,24.03,113080.0,21.2846,21.3112,21.2668,21.3112,113080.0
2016-02-02 14:35:00,24.03,24.05,23.99,24.05,88130.0,21.3112,21.3289,21.2757,21.3289,88130.0
2016-02-02 14:40:00,24.05,24.08,24.02,24.06,68565.0,21.3289,21.3555,21.3023,21.3378,68565.0
2016-02-02 14:45:00,24.06,24.07,24.02,24.07,85939.0,21.3378,21.3466,21.3023,21.3466,85939.0
2016-02-02 14:50:00,24.07,24.11,24.03,24.04,115379.0,21.3466,21.3821,21.3112,21.32,115379.0
2016-02-02 14:55:00,24.04,24.07,24.0,24.01,101790.0,21.32,21.3466,21.2846,21.2934,101790.0
2016-02-02 15:00:00,24.0,24.02,23.96,23.98,98301.0,21.2846,21.3023,21.2491,21.2668,98301.0
2016-02-02 15:05:00,23.99,24.0,23.9,23.91,114571.0,21.2757,21.2846,21.1959,21.2047,114571.0
2016-02-02 15:10:00,23.9,23.95,23.88,23.94,131789.0,21.1959,21.2402,21.1781,21.2313,131789.0
2016-02-02 15:15:00,23.94,24.0,23.91,23.95,165954.0,21.2313,21.2846,21.2047,21.2402,165954.0
2016-02-02 15:20:00,23.95,23.95,23.88,23.94,149920.0,21.2402,21.2402,21.1781,21.2313,149920.0
2016-02-02 15:25:00,23.94,23.98,23.9,23.95,158210.0,21.2313,21.2668,21.1959,21.2402,158210.0
2016-02-02 15:30:00,23.96,24.06,23.95,24.03,245461.0,21.2491,21.3378,21.2402,21.3112,245461.0
2016-02-02 15:35:00,24.03,24.1,23.97,24.09,191978.0,21.3112,21.3732,21.2579,21.3644,191978.0
2016-02-02 15:40:00,24.09,24.17,24.08,24.13,225013.0,21.3644,21.4353,21.3555,21.3998,225013.0
2016-02-02 15:45:00,24.14,24.15,24.08,24.14,337184.0,21.4087,21.4176,21.3555,21.4087,337184.0
2016-02-02 15:50:00,24.14,24.15,24.11,24.14,351070.0,21.4087,21.4176,21.3821,21.4087,351070.0
2016-02-02 15:55:00,24.15,24.17,24.1,24.1,541009.0,21.4176,21.4353,21.3732,21.3732,541009.0
2016-02-03 09:30:00,24.33,24.38,24.11,24.19,178258.0,21.5772,21.6216,21.3821,21.4531,178258.0
2016-02-03 09:35:00,24.18,24.18,23.93,24.03,103400.0,21.4442,21.4442,21.2225,21.3112,103400.0
2016-02-03 09:40:00,24.03,24.06,23.86,23.91,53136.0,21.3112,21.3378,21.1604,21.2047,53136.0
2016-02-03 09:45:00,23.9,23.91,23.73,23.78,111425.0,21.1959,21.2047,21.0451,21.0894,111425.0
2016-02-03 09:50:00,23.79,23.83,23.69,23.73,132407.0,21.0983,21.1338,21.0096,21.0451,132407.0
2016-02-03 09:55:00,23.73,23.74,23.64,23.65,96879.0,21.0451,21.054,20.9653,20.9742,96879.0
2016-02-03 10:00:00,23.64,23.64,23.46,23.48,162245.0,20.9653,20.9653,20.8056,20.8234,162245.0
2016-02-03 10:05:00,23.48,23.55,23.31,23.32,405704.0,20.8234,20.8855,20.6726,20.6815,405704.0
2016-02-03 10:10:00,23.32,23.34,23.17,23.18,610690.0,20.6815,20.6992,20.5485,20.5573,610690.0
2016-02-03 10:15:00,23.17,23.27,23.13,23.26,418881.0,20.5485,20.6371,20.513,20.6283,418881.0
2016-02-03 10:20:00,23.25,23.26,23.15,23.21,379644.0,20.6194,20.6283,20.5307,20.5839,379644.0
2016-02-03 10:25:00,23.2,23.2,23.05,23.1,205779.0,20.5751,20.5751,20.442,20.4864,205779.0
2016-02-03 10:30:00,23.09,23.12,22.93,23.0,325662.0,20.4775,20.5041,20.3356,20.3977,325662.0
2016-02-03 10:35:00,22.99,23.02,22.91,23.02,248986.0,20.3888,20.4154,20.3179,20.4154,248986.0
2016-02-03 10:40:00,23.01,23.22,23.01,23.2,344968.0,20.4066,20.5928,20.4066,20.5751,344968.0
2016-02-03 10:45:00,23.2,23.29,23.19,23.27,227133.0,20.5751,20.6549,20.5662,20.6371,227133.0
2016-02-03 10:50:00,23.28,23.32,23.23,23.31,173109.0,20.646,20.6815,20.6017,20.6726,173109.0
2016-02-03 10:55:00,23.32,23.45,23.3,23.44,242984.0,20.6815,20.7968,20.6638,20.7879,242984.0
2016-02-03 11:00:00,23.44,23.47,23.41,23.42,761186.0,20.7879,20.8145,20.7613,20.7702,761186.0
2016-02-03 11:05:00,23.42,23.44,23.35,23.39,434172.0,20.7702,20.7879,20.7081,20.7436,434172.0
2016-02-03 11:10:00,23.39,23.49,23.34,23.49,546602.0,20.7436,20.8323,20.6992,20.8323,546602.0
2016-02-03 11:15:00,23.49,23.6,23.46,23.59,337573.0,20.8323,20.9298,20.8056,20.9209,337573.0
2016-02-03 11:20:00,23.58,23.71,23.58,23.64,110374.0,20.9121,21.0274,20.9121,20.9653,110374.0
2016-02-03 11:25:00,23.64,23.76,23.59,23.71,215730.0,20.9653,21.0717,20.9209,21.0274,215730.0
2016-02-03 11:30:00,23.71,23.75,23.64,23.67,168559.0,21.0274,21.0628,20.9653,20.9919,168559.0
2016-02-03 11:35:00,23.66,23.92,23.62,23.91,286040.0,20.983,21.2136,20.9475,21.2047,286040.0
2016-02-03 11:40:00,23.91,24.05,23.9,24.02,288187.0,21.2047,21.3289,21.1959,21.3023,288187.0
2016-02-03 11:45:00,24.01,24.09,23.96,23.98,392195.0,21.2934,21.3644,21.2491,21.2668,392195.0
2016-02-03 11:50:00,23.98,24.03,23.91,23.91,470393.0,21.2668,21.3112,21.2047,21.2047,470393.0
2016-02-03 11:55:00,23.91,23.96,23.87,23.93,99669.0,21.2047,21.2491,21.1693,21.2225,99669.0
2016-02-03 12:00:00,23.93,24.02,23.91,24.0,165363.0,21.2225,21.3023,21.2047,21.2846,165363.0
2016-02-03 12:05:00,23.99,24.02,23.89,24.0,199204.0,21.2757,21.3023,21.187,21.2846,199204.0
2016-02-03 12:10:00,24.0,24.01,23.92,23.98,174511.0,21.2846,21.2934,21.2136,21.2668,174511.0
2016-02-03 12:15:00,23.97,24.05,23.97,24.03,160358.0,21.2579,21.3289,21.2579,21.3112,160358.0
2016-02-03 12:20:00,24.01,24.06,24.0,24.0,170719.0,21.2934,21.3378,21.2846,21.2846,170719.0
2016-02-03 12:25:00,24.01,24.04,23.95,24.01,173901.0,21.2934,21.32,21.2402,21.2934,173901.0
2016-02-03 12:30:00,24.01,24.02,23.89,23.93,259641.0,21.2934,21.3023,21.187,21.2225,259641.0
2016-02-03 12:35:00,23.93,23.94,23.87,23.9,160410.0,21.2225,21.2313,21.1693,21.1959,160410.0
2016-02-03 12:40:00,23.89,23.91,23.84,23.85,95493.0,21.187,21.2047,21.1427,21.1515,95493.0
2016-02-03 12:45:00,23.84,23.92,23.82,23.92,362002.0,21.1427,21.2136,21.1249,21.2136,362002.0
2016-02-03 12:50:00,23.92,23.93,23.83,23.89,143449.0,21.2136,21.2225,21.1338,21.187,143449.0
2016-02-03 12:55:00,23.9,23.99,23.89,23.97,134883.0,21.1959,21.2757,21.187,21.2579,134883.0
2016-02-03 13:00:00,23.96,24.04,23.96,23.98,143795.0,21.2491,21.32,21.2491,21.2668,143795.0
2016-02-03 13:05:00,23.98,24.01,23.92,23.93,133399.0,21.2668,21.2934,21.2136,21.2225,133399.0
2016-02-03 13:10:00,23.93,23.95,23.9,23.94,112256.0,21.2225,21.2402,21.1959,21.2313,112256.0
2016-02-03 13:15:00,23.94,23.97,23.93,23.94,257627.0,21.2313,21.2579,21.2225,21.2313,257627.0
2016-02-03 13:20:00,23.94,23.95,23.86,23.9,463092.0,21.2313,21.2402,21.1604,21.1959,463092.0
2016-02-03 13:25:00,23.89,23.92,23.86,23.87,284965.0,21.187,21.2136,21.1604,21.1693,284965.0
2016-02-03 13:30:00,23.86,23.87,23.77,23.78,146211.0,21.1604,21.1693,21.0806,21.0894,146211.0
2016-02-03 13:35:00,23.78,23.84,23.72,23.76,316149.0,21.0894,21.1427,21.0362,21.0717,316149.0
2016-02-03 13:40:00,23.75,23.82,23.73,23.78,259722.0,21.0628,21.1249,21.0451,21.0894,259722.0
2016-02-03 13:45:00,23.78,23.83,23.76,23.79,333021.0,21.0894,21.1338,21.0717,21.0983,333021.0
2016-02-03 13:50:00,23.79,23.81,23.74,23.78,182839.0,21.0983,21.116,21.054,21.0894,182839.0
2016-02-03 13:55:00,23.78,23.81,23.76,23.79,353198.0,21.0894,21.116,21.0717,21.0983,353198.0
2016-02-03 14:00:00,23.79,23.82,23.76,23.79,189054.0,21.0983,21.1249,21.0717,21.0983,189054.0
2016-02-03 14:05:00,23.79,23.88,23.77,23.88,272680.0,21.0983,21.1781,21.0806,21.1781,272680.0
2016-02-03 14:10:00,23.87,23.94,23.85,23.9,153177.0,21.1693,21.2313,21.1515,21.1959,153177.0
2016-02-03 14:15:00,23.9,23.93,23.84,23.85,215714.0,21.1959,21.2225,21.1427,21.1515,215714.0
2016-02-03 14:20:00,23.85,24.1,23.84,24.1,321084.0,21.1515,21.3732,21.1427,21.3732,321084.0
2016-02-03 14:25:00,24.1,24.25,24.08,24.17,437485.0,21.3732,21.5063,21.3555,21.4353,437485.0
2016-02-03 14:30:00,24.17,24.2,24.08,24.14,210773.0,21.4353,21.4619,21.3555,21.4087,210773.0
2016-02-03 14:35:00,24.14,24.19,24.08,24.1,168432.0,21.4087,21.4531,21.3555,21.3732,168432.0
2016-02-03 14:40:00,24.11,24.25,24.07,24.23,173097.0,21.3821,21.5063,21.3466,21.4885,173097.0
2016-02-03 14:45:00,24.23,24.31,24.23,24.29,218585.0,21.4885,21.5595,21.4885,21.5417,218585.0
2016-02-03 14:50:00,24.29,24.29,24.19,24.22,311612.0,21.5417,21.5417,21.4531,21.4797,311612.0
2016-02-03 14:55:00,24.22,24.43,24.22,24.43,390830.0,21.4797,21.6659,21.4797,21.6659,390830.0
2016-02-03 15:00:00,24.43,24.47,24.34,24.38,486205.0,21.6659,21.7014,21.5861,21.6216,486205.0
2016-02-03 15:05:00,24.38,24.52,24.34,24.52,298086.0,21.6216,21.7457,21.5861,21.7457,298086.0
2016-02-03 15:10:00,24.51,24.58,24.49,24.5,474756.0,21.7368,21.7989,21.7191,21.728,474756.0
2016-02-03 15:15:00,24.5,24.5,24.36,24.4,300678.0,21.728,21.728,21.6038,21.6393,300678.0
2016-02-03 15:20:00,24.39,24.41,24.37,24.41,337363.0,21.6304,21.6482,21.6127,21.6482,337363.0
2016-02-03 15:25:00,24.4,24.43,24.26,24.27,288211.0,21.6393,21.6659,21.5151,21.524,288211.0
2016-02-03 15:30:00,24.26,24.33,24.25,24.28,350937.0,21.5151,21.5772,21.5063,21.5329,350937.0
2016-02-03 15:35:00,24.29,24.3,24.16,24.18,437903.0,21.5417,21.5506,21.4264,21.4442,437903.0
2016-02-03 15:40:00,24.18,24.35,24.14,24.34,431158.0,21.4442,21.595,21.4087,21.5861,431158.0
2016-02-03 15:45:00,24.34,24.35,24.27,24.27,450486.0,21.5861,21.595,21.524,21.524,450486.0
2016-02-03 15:50:00,24.28,24.36,24.27,24.33,534543.0,21.5329,21.6038,21.524,21.5772,534543.0
2016-02-03 15:55:00,24.32,24.38,24.31,24.38,935187.0,21.5683,21.6216,21.5595,21.6216,935187.0
2016-02-04 09:30:00,24.31,24.55,24.3,24.45,226530.0,21.5595,21.7723,21.5506,21.6836,226530.0
2016-02-04 09:35:00,24.46,24.58,24.37,24.48,121940.0,21.6925,21.7989,21.6127,21.7102,121940.0
2016-02-04 09:40:00,24.48,24.57,24.33,24.39,137179.0,21.7102,21.7901,21.5772,21.6304,137179.0
2016-02-04 09:45:00,24.38,24.62,24.35,24.57,153795.0,21.6216,21.8344,21.595,21.7901,153795.0
2016-02-04 09:50:00,24.57,24.77,24.56,24.73,131035.0,21.7901,21.9674,21.7812,21.932,131035.0
2016-02-04 09:55:00,24.73,24.74,24.64,24.72,166913.0,21.932,21.9408,21.8521,21.9231,166913.0
2016-02-04 10:00:00,24.73,24.78,24.51,24.57,169983.0,21.932,21.9763,21.7368,21.7901,169983.0
2016-02-04 10:05:00,24.57,24.79,24.57,24.75,102554.0,21.7901,21.9852,21.7901,21.9497,102554.0
2016-02-04 10:10:00,24.74,24.93,24.7,24.92,149148.0,21.9408,22.1093,21.9054,22.1005,149148.0
2016-02-04 10:15:00,24.91,25.03,24.87,25.02,258772.0,22.0916,22.198,22.0561,22.1891,258772.0
2016-02-04 10:20:00,25.02,25.05,24.92,24.94,218548.0,22.1891,22.2158,22.1005,22.1182,218548.0
2016-02-04 10:25:00,24.94,25.03,24.92,25.01,154835.0,22.1182,22.198,22.1005,22.1803,154835.0
2016-02-04 10:30:00,25.02,25.06,24.95,25.06,589767.0,22.1891,22.2246,22.1271,22.2246,589767.0
2016-02-04 10:35:00,25.07,25.12,25.04,25.05,170165.0,22.2335,22.2778,22.2069,22.2158,170165.0
2016-02-04 10:40:00,25.05,25.06,24.92,24.97,360478.0,22.2158,22.2246,22.1005,22.1448,360478.0
2016-02-04 10:45:00,24.96,25.06,24.93,25.05,181657.0,22.1359,22.2246,22.1093,22.2158,181657.0
2016-02-04 10:50:00,25.05,25.12,25.04,25.1,138019.0,22.2158,22.2778,22.2069,22.2601,138019.0
2016-02-04 10:55:00,25.1,25.17,25.08,25.13,197602.0,22.2601,22.3222,22.2424,22.2867,197602.0
2016-02-04 11:00:00,25.13,25.15,25.02,25.03,146897.0,22.2867,22.3044,22.1891,22.198,146897.0
2016-02-04 11:05:00,25.02,25.02,24.93,24.96,115149.0,22.1891,22.1891,22.1093,22.1359,115149.0
2016-02-04 11:10:00,24.95,25.0,24.89,24.9,102084.0,22.1271,22.1714,22.0739,22.0827,102084.0
2016-02-04 11:15:00,24.9,24.95,24.79,24.79,112805.0,22.0827,22.1271,21.9852,21.9852,112805.0
2016-02-04 11:20:00,24.8,24.89,24.8,24.88,84651.0,21.994,22.0739,21.994,22.065,84651.0
2016-02-04 11:25:00,24.88,24.89,24.84,24.84,321385.0,22.065,22.0739,22.0295,22.0295,321385.0
2016-02-04 11:30:00,24.84,24.84,24.75,24.8,105356.0,22.0295,22.0295,21.9497,21.994,105356.0
2016-02-04 11:35:00,24.8,24.82,24.78,24.82,109805.0,21.994,22.0118,21.9763,22.0118,109805.0
2016-02-04 11:40:00,24.83,24.85,24.71,24.76,96136.0,22.0206,22.0384,21.9142,21.9586,96136.0
2016-02-04 11:45:00,24.75,24.76,24.61,24.73,150248.0,21.9497,21.9586,21.8255,21.932,150248.0
2016-02-04 11:50:00,24.73,24.86,24.73,24.84,180360.0,21.932,22.0472,21.932,22.0295,180360.0
2016-02-04 11:55:00,24.83,24.84,24.72,24.75,168568.0,22.0206,22.0295,21.9231,21.9497,168568.0
2016-02-04 12:00:00,24.76,24.84,24.74,24.84,175681.0,21.9586,22.0295,21.9408,22.0295,175681.0
2016-02-04 12:05:00,24.84,24.93,24.81,24.93,133988.0,22.0295,22.1093,22.0029,22.1093,133988.0
2016-02-04 12:10:00,24.93,25.01,24.9,24.92,112701.0,22.1093,22.1803,22.0827,22.1005,112701.0
2016-02-04 12:15:00,24.92,24.96,24.89,24.94,108705.0,22.1005,22.1359,22.0739,22.1182,108705.0
2016-02-04 12:20:00,24.94,24.98,24.87,24.87,68273.0,22.1182,22.1537,22.0561,22.0561,68273.0
2016-02-04 12:25:00,24.87,24.89,24.78,24.8,114779.0,22.0561,22.0739,21.9763,21.994,114779.0
2016-02-04 12:30:00,24.8,24.82,24.72,24.78,71309.0,21.994,22.0118,21.9231,21.9763,71309.0
2016-02-04 12:35:00,24.79,24.92,24.79,24.91,60535.0,21.9852,22.1005,21.9852,22.0916,60535.0
2016-02-04 12:40:00,24.91,24.98,24.8,24.86,182596.0,22.0916,22.1537,21.994,22.0472,182596.0
2016-02-04 12:45:00,24.86,24.88,24.79,24.87,59138.0,22.0472,22.065,21.9852,22.0561,59138.0
2016-02-04 12:50:00,24.88,24.91,24.81,24.86,96221.0,22.065,22.0916,22.0029,22.0472,96221.0
2016-02-04 12:55:00,24.86,24.91,24.83,24.88,137222.0,22.0472,22.0916,22.0206,22.065,137222.0
2016-02-04 13:00:00,24.89,24.96,24.87,24.94,103341.0,22.0739,22.1359,22.0561,22.1182,103341.0
2016-02-04 13:05:00,24.94,24.97,24.89,24.93,59316.0,22.1182,22.1448,22.0739,22.1093,59316.0
2016-02-04 13:10:00,24.92,25.02,24.91,24.91,68676.0,22.1005,22.1891,22.0916,22.0916,68676.0
2016-02-04 13:15:00,24.92,24.97,24.88,24.88,52852.0,22.1005,22.1448,22.065,22.065,52852.0
2016-02-04 13:20:00,24.88,24.93,24.82,24.83,58376.0,22.065,22.1093,22.0118,22.0206,58376.0
2016-02-04 13:25:00,24.83,24.9,24.82,24.89,67660.0,22.0206,22.0827,22.0118,22.0739,67660.0
2016-02-04 13:30:00,24.89,24.94,24.88,24.92,74399.0,22.0739,22.1182,22.065,22.1005,74399.0
2016-02-04 13:35:00,24.92,25.01,24.9,24.99,232129.0,22.1005,22.1803,22.0827,22.1625,232129.0
2016-02-04 13:40:00,25.0,25.0,24.85,24.86,315898.0,22.1714,22.1714,22.0384,22.0472,315898.0
2016-02-04 13:45:00,24.86,24.86,24.75,24.79,114644.0,22.0472,22.0472,21.9497,21.9852,114644.0
2016-02-04 13:50:00,24.79,24.8,24.74,24.74,385665.0,21.9852,21.994,21.9408,21.9408,385665.0
2016-02-04 13:55:00,24.75,24.78,24.72,24.75,265908.0,21.9497,21.9763,21.9231,21.9497,265908.0
2016-02-04 14:00:00,24.75,24.78,24.69,24.7,166054.0,21.9497,21.9763,21.8965,21.9054,166054.0
2016-02-04 14:05:00,24.7,24.75,24.68,24.71,112759.0,21.9054,21.9497,21.8876,21.9142,112759.0
2016-02-04 14:10:00,24.7,24.79,24.68,24.78,192473.0,21.9054,21.9852,21.8876,21.9763,192473.0
2016-02-04 14:15:00,24.79,24.91,24.77,24.87,115960.0,21.9852,22.0916,21.9674,22.0561,115960.0
2016-02-04 14:20:00,24.87,24.89,24.8,24.83,74504.0,22.0561,22.0739,21.994,22.0206,74504.0
2016-02-04 14:25:00,24.83,24.86,24.75,24.76,65397.0,22.0206,22.0472,21.9497,21.9586,65397.0
2016-02-04 14:30:00,24.75,24.81,24.74,24.78,57755.0,21.9497,22.0029,21.9408,21.9763,57755.0
2016-02-04 14:35:00,24.8,24.84,24.74,24.75,121337.0,21.994,22.0295,21.9408,21.9497,121337.0
2016-02-04 14:40:00,24.74,24.85,24.74,24.8,105989.0,21.9408,22.0384,21.9408,21.994,105989.0
2016-02-04 14:45:00,24.8,24.83,24.77,24.81,96071.0,21.994,22.0206,21.9674,22.0029,96071.0
2016-02-04 14:50:00,24.81,24.84,24.75,24.76,86253.0,22.0029,22.0295,21.9497,21.9586,86253.0
2016-02-04 14:55:00,24.75,24.9,24.75,24.89,139462.0,21.9497,22.0827,21.9497,22.0739,139462.0
2016-02-04 15:00:00,24.89,24.89,24.82,24.85,82758.0,22.0739,22.0739,22.0118,22.0384,82758.0
2016-02-04 15:05:00,24.84,24.88,24.8,24.86,178807.0,22.0295,22.065,21.994,22.0472,178807.0
2016-02-04 15:10:00,24.86,24.94,24.84,24.94,105403.0,22.0472,22.1182,22.0295,22.1182,105403.0
2016-02-04 15:15:00,24.94,24.99,24.89,24.89,237312.0,22.1182,22.1625,22.0739,22.0739,237312.0
2016-02-04 15:20:00,24.9,24.98,24.88,24.97,146885.0,22.0827,22.1537,22.065,22.1448,146885.0
2016-02-04 15:25:00,24.97,24.98,24.91,24.92,104229.0,22.1448,22.1537,22.0916,22.1005,104229.0
2016-02-04 15:30:00,24.92,24.98,24.87,24.89,186532.0,22.1005,22.1537,22.0561,22.0739,186532.0
2016-02-04 15:35:00,24.9,24.93,24.86,24.92,177126.0,22.0827,22.1093,22.0472,22.1005,177126.0
2016-02-04 15:40:00,24.93,25.0,24.9,24.97,313226.0,22.1093,22.1714,22.0827,22.1448,313226.0
2016-02-04 15:45:00,24.96,24.97,24.93,24.94,305975.0,22.1359,22.1448,22.1093,22.1182,305975.0
2016-02-04 15:50:00,24.94,24.97,24.91,24.96,329481.0,22.1182,22.1448,22.0916,22.1359,329481.0
2016-02-04 15:55:00,24.97,25.0,24.96,24.98,964497.0,22.1448,22.1714,22.1359,22.1537,964497.0
2016-02-05 09:30:00,24.94,25.45,24.87,25.4,328852.0,22.1182,22.5705,22.0561,22.5262,328852.0
2016-02-05 09:35:00,25.41,25.45,25.15,25.43,197082.0,22.535,22.5705,22.3044,22.5528,197082.0
2016-02-05 09:40:00,25.42,25.47,25.34,25.38,151367.0,22.5439,22.5882,22.4729,22.5084,151367.0
2016-02-05 09:45:00,25.37,25.37,24.97,25.03,180807.0,22.4995,22.4995,22.1448,22.198,180807.0
2016-02-05 09:50:00,25.03,25.15,25.0,25.09,134580.0,22.198,22.3044,22.1714,22.2512,134580.0
2016-02-05 09:55:00,25.09,25.26,25.07,25.16,91620.0,22.2512,22.402,22.2335,22.3133,91620.0
2016-02-05 10:00:00,25.17,25.34,25.17,25.34,85884.0,22.3222,22.4729,22.3222,22.4729,85884.0
2016-02-05 10:05:00,25.34,25.34,25.15,25.15,162158.0,22.4729,22.4729,22.3044,22.3044,162158.0
2016-02-05 10:10:00,25.15,25.26,25.09,25.09,192871.0,22.3044,22.402,22.2512,22.2512,192871.0
2016-02-05 10:15:00,25.09,25.12,25.01,25.03,150013.0,22.2512,22.2778,22.1803,22.198,150013.0
2016-02-05 10:20:00,25.03,25.09,24.93,24.94,125269.0,22.198,22.2512,22.1093,22.1182,125269.0
2016-02-05 10:25:00,24.94,24.99,24.77,24.81,165391.0,22.1182,22.1625,21.9674,22.0029,165391.0
2016-02-05 10:30:00,24.81,24.86,24.74,24.86,128051.0,22.0029,22.0472,21.9408,22.0472,128051.0
2016-02-05 10:35:00,24.86,24.95,24.82,24.85,142066.0,22.0472,22.1271,22.0118,22.0384,142066.0
2016-02-05 10:40:00,24.85,24.96,24.82,24.91,100488.0,22.0384,22.1359,22.0118,22.0916,100488.0
2016-02-05 10:45:00,24.9,24.9,24.74,24.76,167148.0,22.0827,22.0827,21.9408,21.9586,167148.0
2016-02-05 10:50:00,24.77,24.79,24.68,24.69,105113.0,21.9674,21.9852,21.8876,21.8965,105113.0
2016-02-05 10:55:00,24.68,24.73,24.59,24.61,154097.0,21.8876,21.932,21.8078,21.8255,154097.0
2016-02-05 11:00:00,24.62,24.73,24.62,24.68,188677.0,21.8344,21.932,21.8344,21.8876,188677.0
2016-02-05 11:05:00,24.67,24.7,24.62,24.68,122255.0,21.8787,21.9054,21.8344,21.8876,122255.0
2016-02-05 11:10:00,24.68,24.71,24.62,24.7,161724.0,21.8876,21.9142,21.8344,21.9054,161724.0
2016-02-05 11:15:00,24.69,24.73,24.62,24.68,97020.0,21.8965,21.932,21.8344,21.8876,97020.0
2016-02-05 11:20:00,24.67,24.7,24.57,24.58,62620.0,21.8787,21.9054,21.7901,21.7989,62620.0
2016-02-05 11:25:00,24.58,24.63,24.52,24.6,106418.0,21.7989,21.8433,21.7457,21.8167,106418.0
2016-02-05 11:30:00,24.6,24.64,24.55,24.6,80133.0,21.8167,21.8521,21.7723,21.8167,80133.0
2016-02-05 11:35:00,24.59,24.6,24.52,24.55,87647.0,21.8078,21.8167,21.7457,21.7723,87647.0
2016-02-05 11:40:00,24.54,24.6,24.51,24.56,111888.0,21.7635,21.8167,21.7368,21.7812,111888.0
2016-02-05 11:45:00,24.56,24.62,24.52,24.61,48371.0,21.7812,21.8344,21.7457,21.8255,48371.0
2016-02-05 11:50:00,24.61,24.66,24.61,24.66,48846.0,21.8255,21.8699,21.8255,21.8699,48846.0
2016-02-05 11:55:00,24.66,24.66,24.56,24.6,88784.0,21.8699,21.8699,21.7812,21.8167,88784.0
2016-02-05 12:00:00,24.6,24.69,24.6,24.63,84297.0,21.8167,21.8965,21.8167,21.8433,84297.0
2016-02-05 12:05:00,24.63,24.67,24.55,24.61,78409.0,21.8433,21.8787,21.7723,21.8255,78409.0
2016-02-05 12:10:00,24.62,24.63,24.55,24.57,70138.0,21.8344,21.8433,21.7723,21.7901,70138.0
2016-02-05 12:15:00,24.57,24.66,24.57,24.64,37622.0,21.7901,21.8699,21.7901,21.8521,37622.0
2016-02-05 12:20:00,24.64,24.67,24.62,24.67,48136.0,21.8521,21.8787,21.8344,21.8787,48136.0
2016-02-05 12:25:00,24.67,24.7,24.6,24.63,47901.0,21.8787,21.9054,21.8167,21.8433,47901.0
2016-02-05 12:30:00,24.62,24.64,24.59,24.61,45663.0,21.8344,21.8521,21.8078,21.8255,45663.0
2016-02-05 12:35:00,24.61,24.69,24.58,24.67,63568.0,21.8255,21.8965,21.7989,21.8787,63568.0
2016-02-05 12:40:00,24.66,24.67,24.6,24.63,78464.0,21.8699,21.8787,21.8167,21.8433,78464.0
2016-02-05 12:45:00,24.63,24.64,24.59,24.6,37952.0,21.8433,21.8521,21.8078,21.8167,37952.0
2016-02-05 12:50:00,24.6,24.6,24.54,24.55,55245.0,21.8167,21.8167,21.7635,21.7723,55245.0
2016-02-05 12:55:00,24.55,24.55,24.48,24.53,75864.0,21.7723,21.7723,21.7102,21.7546,75864.0
2016-02-05 13:00:00,24.53,24.55,24.5,24.52,48678.0,21.7546,21.7723,21.728,21.7457,48678.0
2016-02-05 13:05:00,24.52,24.58,24.51,24.55,44460.0,21.7457,21.7989,21.7368,21.7723,44460.0
2016-02-05 13:10:00,24.55,24.56,24.51,24.52,46594.0,21.7723,21.7812,21.7368,21.7457,46594.0
2016-02-05 13:15:00,24.51,24.55,24.5,24.53,38227.0,21.7368,21.7723,21.728,21.7546,38227.0
2016-02-05 13:20:00,24.53,24.56,24.48,24.56,56586.0,21.7546,21.7812,21.7102,21.7812,56586.0
2016-02-05 13:25:00,24.56,24.59,24.56,24.57,36388.0,21.7812,21.8078,21.7812,21.7901,36388.0
2016-02-05 13:30:00,24.57,24.57,24.49,24.52,87691.0,21.7901,21.7901,21.7191,21.7457,87691.0
2016-02-05 13:35:00,24.53,24.53,24.47,24.48,65049.0,21.7546,21.7546,21.7014,21.7102,65049.0
2016-02-05 13:40:00,24.47,24.48,24.42,24.45,59157.0,21.7014,21.7102,21.657,21.6836,59157.0
2016-02-05 13:45:00,24.45,24.48,24.35,24.37,69261.0,21.6836,21.7102,21.595,21.6127,69261.0
2016-02-05 13:50:00,24.37,24.42,24.34,24.41,61321.0,21.6127,21.657,21.5861,21.6482,61321.0
2016-02-05 13:55:00,24.41,24.45,24.4,24.43,112871.0,21.6482,21.6836,21.6393,21.6659,112871.0
2016-02-05 14:00:00,24.43,24.46,24.37,24.41,57706.0,21.6659,21.6925,21.6127,21.6482,57706.0
2016-02-05 14:05:00,24.41,24.43,24.36,24.39,516830.0,21.6482,21.6659,21.6038,21.6304,516830.0
2016-02-05 14:10:00,24.39,24.39,24.3,24.3,97710.0,21.6304,21.6304,21.5506,21.5506,97710.0
2016-02-05 14:15:00,24.3,24.36,24.29,24.36,61421.0,21.5506,21.6038,21.5417,21.6038,61421.0
2016-02-05 14:20:00,24.36,24.41,24.32,24.37,63349.0,21.6038,21.6482,21.5683,21.6127,63349.0
2016-02-05 14:25:00,24.37,24.38,24.31,24.32,54497.0,21.6127,21.6216,21.5595,21.5683,54497.0
2016-02-05 14:30:00,24.32,24.38,24.31,24.34,100944.0,21.5683,21.6216,21.5595,21.5861,100944.0
2016-02-05 14:35:00,24.34,24.39,24.33,24.36,45276.0,21.5861,21.6304,21.5772,21.6038,45276.0
2016-02-05 14:40:00,24.36,24.36,24.31,24.33,99700.0,21.6038,21.6038,21.5595,21.5772,99700.0
2016-02-05 14:45:00,24.33,24.42,24.3,24.42,88881.0,21.5772,21.657,21.5506,21.657,88881.0
2016-02-05 14:50:00,24.41,24.42,24.37,24.39,87566.0,21.6482,21.657,21.6127,21.6304,87566.0
2016-02-05 14:55:00,24.39,24.4,24.34,24.36,65257.0,21.6304,21.6393,21.5861,21.6038,65257.0
2016-02-05 15:00:00,24.36,24.37,24.3,24.32,145022.0,21.6038,21.6127,21.5506,21.5683,145022.0
2016-02-05 15:05:00,24.32,24.38,24.32,24.37,109559.0,21.5683,21.6216,21.5683,21.6127,109559.0
2016-02-05 15:10:00,24.38,24.39,24.35,24.38,61795.0,21.6216,21.6304,21.595,21.6216,61795.0
2016-02-05 15:15:00,24.38,24.48,24.36,24.47,115468.0,21.6216,21.7102,21.6038,21.7014,115468.0
2016-02-05 15:20:00,24.47,24.48,24.42,24.43,84102.0,21.7014,21.7102,21.657,21.6659,84102.0
2016-02-05 15:25:00,24.44,24.44,24.39,24.42,140715.0,21.6748,21.6748,21.6304,21.657,140715.0
2016-02-05 15:30:00,24.42,24.43,24.38,24.41,140807.0,21.657,21.6659,21.6216,21.6482,140807.0
2016-02-05 15:35:00,24.41,24.45,24.34,24.35,157233.0,21.6482,21.6836,21.5861,21.595,157233.0
2016-02-05 15:40:00,24.34,24.35,24.26,24.3,496512.0,21.5861,21.595,21.5151,21.5506,496512.0
2016-02-05 15:45:00,24.3,24.38,24.3,24.36,226376.0,21.5506,21.6216,21.5506,21.6038,226376.0
2016-02-05 15:50:00,24.35,24.36,24.29,24.31,241900.0,21.595,21.6038,21.5417,21.5595,241900.0
2016-02-05 15:55:00,24.3,24.35,24.29,24.33,1024173.0,21.5506,21.595,21.5417,21.5772,1024173.0
2016-02-08 09:30:00,23.75,23.78,23.24,23.34,537358.0,21.0628,21.0894,20.6105,20.6992,537358.0
2016-02-08 09:35:00,23.33,23.35,23.25,23.29,500869.0,20.6904,20.7081,20.6194,20.6549,500869.0
2016-02-08 09:40:00,23.3,23.54,23.29,23.47,425704.0,20.6638,20.8766,20.6549,20.8145,425704.0
2016-02-08 09:45:00,23.46,23.56,23.41,23.48,264726.0,20.8056,20.8943,20.7613,20.8234,264726.0
2016-02-08 09:50:00,23.47,23.48,23.18,23.24,546895.0,20.8145,20.8234,20.5573,20.6105,546895.0
2016-02-08 09:55:00,23.24,23.36,23.21,23.3,175427.0,20.6105,20.717,20.5839,20.6638,175427.0
2016-02-08 10:00:00,23.3,23.5,23.26,23.47,261521.0,20.6638,20.8411,20.6283,20.8145,261521.0
2016-02-08 10:05:00,23.47,23.56,23.36,23.36,201205.0,20.8145,20.8943,20.717,20.717,201205.0
2016-02-08 10:10:00,23.37,23.41,23.26,23.41,349749.0,20.7258,20.7613,20.6283,20.7613,349749.0
2016-02-08 10:15:00,23.41,23.48,23.39,23.41,248701.0,20.7613,20.8234,20.7436,20.7613,248701.0
2016-02-08 10:20:00,23.41,23.45,23.34,23.45,179440.0,20.7613,20.7968,20.6992,20.7968,179440.0
2016-02-08 10:25:00,23.46,23.52,23.4,23.42,89328.0,20.8056,20.8589,20.7524,20.7702,89328.0
2016-02-08 10:30:00,23.41,23.53,23.35,23.5,364068.0,20.7613,20.8677,20.7081,20.8411,364068.0
2016-02-08 10:35:00,23.49,23.49,23.35,23.45,81969.0,20.8323,20.8323,20.7081,20.7968,81969.0
2016-02-08 10:40:00,23.45,23.45,23.3,23.41,106512.0,20.7968,20.7968,20.6638,20.7613,106512.0
2016-02-08 10:45:00,23.42,23.46,23.32,23.36,245443.0,20.7702,20.8056,20.6815,20.717,245443.0
2016-02-08 10:50:00,23.36,23.39,23.31,23.33,173410.0,20.717,20.7436,20.6726,20.6904,173410.0
2016-02-08 10:55:00,23.32,23.34,23.26,23.29,141164.0,20.6815,20.6992,20.6283,20.6549,141164.0
2016-02-08 11:00:00,23.29,23.34,23.18,23.19,321689.0,20.6549,20.6992,20.5573,20.5662,321689.0
2016-02-08 11:05:00,23.18,23.22,23.13,23.21,346764.0,20.5573,20.5928,20.513,20.5839,346764.0
2016-02-08 11:10:00,23.21,23.31,23.2,23.3,331726.0,20.5839,20.6726,20.5751,20.6638,331726.0
2016-02-08 11:15:00,23.3,23.39,23.28,23.29,208359.0,20.6638,20.7436,20.646,20.6549,208359.0
2016-02-08 11:20:00,23.29,23.41,23.27,23.38,169894.0,20.6549,20.7613,20.6371,20.7347,169894.0
2016-02-08 11:25:00,23.38,23.46,23.36,23.46,134304.0,20.7347,20.8056,20.717,20.8056,134304.0
2016-02-08 11:30:00,23.46,23.47,23.36,23.41,91025.0,20.8056,20.8145,20.717,20.7613,91025.0
2016-02-08 11:35:00,23.42,23.42,23.35,23.35,61453.0,20.7702,20.7702,20.7081,20.7081,61453.0
2016-02-08 11:40:00,23.35,23.47,23.33,23.34,82421.0,20.7081,20.8145,20.6904,20.6992,82421.0
2016-02-08 11:45:00,23.34,23.35,23.27,23.32,59786.0,20.6992,20.7081,20.6371,20.6815,59786.0
2016-02-08 11:50:00,23.31,23.42,23.29,23.34,87052.0,20.6726,20.7702,20.6549,20.6992,87052.0
2016-02-08 11:55:00,23.34,23.49,23.33,23.47,109619.0,20.6992,20.8323,20.6904,20.8145,109619.0
2016-02-08 12:00:00,23.47,23.51,23.45,23.46,104190.0,20.8145,20.85,20.7968,20.8056,104190.0
2016-02-08 12:05:00,23.46,23.54,23.45,23.52,55797.0,20.8056,20.8766,20.7968,20.8589,55797.0
2016-02-08 12:10:00,23.52,23.52,23.46,23.5,51296.0,20.8589,20.8589,20.8056,20.8411,51296.0
2016-02-08 12:15:00,23.5,23.56,23.45,23.52,85812.0,20.8411,20.8943,20.7968,20.8589,85812.0
2016-02-08 12:20:00,23.52,23.58,23.5,23.58,75335.0,20.8589,20.9121,20.8411,20.9121,75335.0
2016-02-08 12:25:00,23.58,23.58,23.51,23.54,77837.0,20.9121,20.9121,20.85,20.8766,77837.0
2016-02-08 12:30:00,23.54,23.63,23.54,23.56,95534.0,20.8766,20.9564,20.8766,20.8943,95534.0
2016-02-08 12:35:00,23.56,23.57,23.49,23.5,131484.0,20.8943,20.9032,20.8323,20.8411,131484.0
2016-02-08 12:40:00,23.51,23.56,23.5,23.56,63109.0,20.85,20.8943,20.8411,20.8943,63109.0
2016-02-08 12:45:00,23.56,23.56,23.5,23.53,80105.0,20.8943,20.8943,20.8411,20.8677,80105.0
2016-02-08 12:50:00,23.53,23.56,23.49,23.49,106408.0,20.8677,20.8943,20.8323,20.8323,106408.0
2016-02-08 12:55:00,23.5,23.5,23.47,23.49,114436.0,20.8411,20.8411,20.8145,20.8323,114436.0
2016-02-08 13:00:00,23.48,23.5,23.42,23.45,118533.0,20.8234,20.8411,20.7702,20.7968,118533.0
2016-02-08 13:05:00,23.45,23.52,23.45,23.5,185354.0,20.7968,20.8589,20.7968,20.8411,185354.0
2016-02-08 13:10:00,23.5,23.53,23.48,23.52,112668.0,20.8411,20.8677,20.8234,20.8589,112668.0
2016-02-08 13:15:00,23.51,23.53,23.49,23.5,96132.0,20.85,20.8677,20.8323,20.8411,96132.0
2016-02-08 13:20:00,23.5,23.54,23.49,23.54,163085.0,20.8411,20.8766,20.8323,20.8766,163085.0
2016-02-08 13:25:00,23.53,23.56,23.5,23.54,120780.0,20.8677,20.8943,20.8411,20.8766,120780.0
2016-02-08 13:30:00,23.54,23.57,23.51,23.55,110332.0,20.8766,20.9032,20.85,20.8855,110332.0
2016-02-08 13:35:00,23.55,23.56,23.48,23.48,126006.0,20.8855,20.8943,20.8234,20.8234,126006.0
2016-02-08 13:40:00,23.48,23.48,23.4,23.44,176790.0,20.8234,20.8234,20.7524,20.7879,176790.0
2016-02-08 13:45:00,23.44,23.49,23.4,23.46,304149.0,20.7879,20.8323,20.7524,20.8056,304149.0
2016-02-08 13:50:00,23.46,23.49,23.42,23.45,184103.0,20.8056,20.8323,20.7702,20.7968,184103.0
2016-02-08 13:55:00,23.45,23.47,23.42,23.44,332286.0,20.7968,20.8145,20.7702,20.7879,332286.0
2016-02-08 14:00:00,23.43,23.5,23.43,23.5,163960.0,20.779,20.8411,20.779,20.8411,163960.0
2016-02-08 14:05:00,23.5,23.5,23.45,23.5,105650.0,20.8411,20.8411,20.7968,20.8411,105650.0
2016-02-08 14:10:00,23.5,23.53,23.47,23.48,277690.0,20.8411,20.8677,20.8145,20.8234,277690.0
2016-02-08 14:15:00,23.48,23.52,23.44,23.45,227972.0,20.8234,20.8589,20.7879,20.7968,227972.0
2016-02-08 14:20:00,23.45,23.47,23.41,23.43,234095.0,20.7968,20.8145,20.7613,20.779,234095.0
2016-02-08 14:25:00,23.43,23.46,23.32,23.35,387445.0,20.779,20.8056,20.6815,20.7081,387445.0
2016-02-08 14:30:00,23.35,23.36,23.25,23.31,224790.0,20.7081,20.717,20.6194,20.6726,224790.0
2016-02-08 14:35:00,23.3,23.36,23.26,23.29,245808.0,20.6638,20.717,20.6283,20.6549,245808.0
2016-02-08 14:40:00,23.29,23.34,23.24,23.34,344255.0,20.6549,20.6992,20.6105,20.6992,344255.0
2016-02-08 14:45:00,23.34,23.48,23.33,23.44,248115.0,20.6992,20.8234,20.6904,20.7879,248115.0
2016-02-08 14:50:00,23.44,23.48,23.42,23.46,241309.0,20.7879,20.8234,20.7702,20.8056,241309.0
2016-02-08 14:55:00,23.46,23.52,23.46,23.52,279939.0,20.8056,20.8589,20.8056,20.8589,279939.0
2016-02-08 15:00:00,23.5,23.55,23.47,23.55,237194.0,20.8411,20.8855,20.8145,20.8855,237194.0
2016-02-08 15:05:00,23.54,23.55,23.49,23.5,256509.0,20.8766,20.8855,20.8323,20.8411,256509.0
2016-02-08 15:10:00,23.5,23.59,23.49,23.58,305653.0,20.8411,20.9209,20.8323,20.9121,305653.0
2016-02-08 15:15:00,23.58,23.61,23.53,23.56,394928.0,20.9121,20.9387,20.8677,20.8943,394928.0
2016-02-08 15:20:00,23.56,23.6,23.52,23.57,285085.0,20.8943,20.9298,20.8589,20.9032,285085.0
2016-02-08 15:25:00,23.55,23.6,23.5,23.55,194394.0,20.8855,20.9298,20.8411,20.8855,194394.0
2016-02-08 15:30:00,23.54,23.68,23.53,23.68,308259.0,20.8766,21.0008,20.8677,21.0008,308259.0
2016-02-08 15:35:00,23.67,23.67,23.6,23.62,209111.0,20.9919,20.9919,20.9298,20.9475,209111.0
2016-02-08 15:40:00,23.62,23.74,23.62,23.73,314786.0,20.9475,21.054,20.9475,21.0451,314786.0
2016-02-08 15:45:00,23.73,23.82,23.71,23.71,441764.0,21.0451,21.1249,21.0274,21.0274,441764.0
2016-02-08 15:50:00,23.71,23.72,23.56,23.56,494010.0,21.0274,21.0362,20.8943,20.8943,494010.0
2016-02-08 15:55:00,23.57,23.63,23.54,23.62,589959.0,20.9032,20.9564,20.8766,20.9475,589959.0
2016-02-09 09:30:00,22.89,23.14,22.85,23.08,205698.0,20.3001,20.5219,20.2647,20.4686,205698.0
2016-02-09 09:35:00,23.08,23.28,23.03,23.24,260659.0,20.4686,20.646,20.4243,20.6105,260659.0
2016-02-09 09:40:00,23.23,23.42,23.14,23.42,203252.0,20.6017,20.7702,20.5219,20.7702,203252.0
2016-02-09 09:45:00,23.41,23.66,23.41,23.66,257188.0,20.7613,20.983,20.7613,20.983,257188.0
2016-02-09 09:50:00,23.66,23.8,23.59,23.78,155137.0,20.983,21.1072,20.9209,21.0894,155137.0
2016-02-09 09:55:00,23.78,23.8,23.53,23.57,99170.0,21.0894,21.1072,20.8677,20.9032,99170.0
2016-02-09 10:00:00,23.57,23.77,23.49,23.77,124145.0,20.9032,21.0806,20.8323,21.0806,124145.0
2016-02-09 10:05:00,23.76,23.82,23.6,23.78,107268.0,21.0717,21.1249,20.9298,21.0894,107268.0
2016-02-09 10:10:00,23.77,23.84,23.68,23.76,117137.0,21.0806,21.1427,21.0008,21.0717,117137.0
2016-02-09 10:15:00,23.76,23.78,23.64,23.74,97269.0,21.0717,21.0894,20.9653,21.054,97269.0
2016-02-09 10:20:00,23.74,23.83,23.71,23.8,209463.0,21.054,21.1338,21.0274,21.1072,209463.0
2016-02-09 10:25:00,23.8,23.81,23.66,23.73,105714.0,21.1072,21.116,20.983,21.0451,105714.0
2016-02-09 10:30:00,23.73,23.75,23.56,23.62,118684.0,21.0451,21.0628,20.8943,20.9475,118684.0
2016-02-09 10:35:00,23.61,23.66,23.58,23.63,77550.0,20.9387,20.983,20.9121,20.9564,77550.0
2016-02-09 10:40:00,23.63,23.63,23.49,23.51,334449.0,20.9564,20.9564,20.8323,20.85,334449.0
2016-02-09 10:45:00,23.5,23.55,23.44,23.44,203803.0,20.8411,20.8855,20.7879,20.7879,203803.0
2016-02-09 10:50:00,23.45,23.46,23.35,23.36,255929.0,20.7968,20.8056,20.7081,20.717,255929.0
2016-02-09 10:55:00,23.36,23.43,23.31,23.35,189416.0,20.717,20.779,20.6726,20.7081,189416.0
2016-02-09 11:00:00,23.34,23.49,23.33,23.46,247916.0,20.6992,20.8323,20.6904,20.8056,247916.0
2016-02-09 11:05:00,23.45,23.49,23.42,23.48,232343.0,20.7968,20.8323,20.7702,20.8234,232343.0
2016-02-09 11:10:00,23.49,23.6,23.48,23.52,324612.0,20.8323,20.9298,20.8234,20.8589,324612.0
2016-02-09 11:15:00,23.52,23.55,23.49,23.52,310962.0,20.8589,20.8855,20.8323,20.8589,310962.0
2016-02-09 11:20:00,23.53,23.65,23.52,23.64,171484.0,20.8677,20.9742,20.8589,20.9653,171484.0
2016-02-09 11:25:00,23.64,23.64,23.56,23.56,151884.0,20.9653,20.9653,20.8943,20.8943,151884.0
2016-02-09 11:30:00,23.56,23.61,23.49,23.5,244580.0,20.8943,20.9387,20.8323,20.8411,244580.0
2016-02-09 11:35:00,23.5,23.52,23.36,23.4,187733.0,20.8411,20.8589,20.717,20.7524,187733.0
2016-02-09 11:40:00,23.4,23.54,23.39,23.54,267627.0,20.7524,20.8766,20.7436,20.8766,267627.0
2016-02-09 11:45:00,23.54,23.56,23.5,23.51,181953.0,20.8766,20.8943,20.8411,20.85,181953.0
2016-02-09 11:50:00,23.5,23.53,23.38,23.39,227637.0,20.8411,20.8677,20.7347,20.7436,227637.0
2016-02-09 11:55:00,23.38,23.4,23.22,23.27,669812.0,20.7347,20.7524,20.5928,20.6371,669812.0
2016-02-09 12:00:00,23.27,23.39,23.25,23.34,247200.0,20.6371,20.7436,20.6194,20.6992,247200.0
2016-02-09 12:05:00,23.34,23.35,23.25,23.35,503510.0,20.6992,20.7081,20.6194,20.7081,503510.0
2016-02-09 12:10:00,23.34,23.34,23.23,23.24,333588.0,20.6992,20.6992,20.6017,20.6105,333588.0
2016-02-09 12:15:00,23.24,23.25,23.14,23.15,233682.0,20.6105,20.6194,20.5219,20.5307,233682.0
2016-02-09 12:20:00,23.16,23.23,23.12,23.22,104080.0,20.5396,20.6017,20.5041,20.5928,104080.0
2016-02-09 12:25:00,23.23,23.36,23.21,23.28,82027.0,20.6017,20.717,20.5839,20.646,82027.0
2016-02-09 12:30:00,23.29,23.34,23.26,23.33,61083.0,20.6549,20.6992,20.6283,20.6904,61083.0
2016-02-09 12:35:00,23.34,23.4,23.32,23.36,99521.0,20.6992,20.7524,20.6815,20.717,99521.0
2016-02-09 12:40:00,23.36,23.39,23.29,23.32,112989.0,20.717,20.7436,20.6549,20.6815,112989.0
2016-02-09 12:45:00,23.32,23.33,23.23,23.25,120274.0,20.6815,20.6904,20.6017,20.6194,120274.0
2016-02-09 12:50:00,23.24,23.32,23.23,23.28,161308.0,20.6105,20.6815,20.6017,20.646,161308.0
2016-02-09 12:55:00,23.28,23.32,23.26,23.29,180176.0,20.646,20.6815,20.6283,20.6549,180176.0
2016-02-09 13:00:00,23.28,23.32,23.25,23.26,239820.0,20.646,20.6815,20.6194,20.6283,239820.0
2016-02-09 13:05:00,23.26,23.28,23.19,23.19,135806.0,20.6283,20.646,20.5662,20.5662,135806.0
2016-02-09 13:10:00,23.19,23.2,23.07,23.08,146084.0,20.5662,20.5751,20.4598,20.4686,146084.0
2016-02-09 13:15:00,23.07,23.14,23.06,23.14,67847.0,20.4598,20.5219,20.4509,20.5219,67847.0
2016-02-09 13:20:00,23.14,23.22,23.1,23.14,63488.0,20.5219,20.5928,20.4864,20.5219,63488.0
2016-02-09 13:25:00,23.15,23.17,23.13,23.15,54968.0,20.5307,20.5485,20.513,20.5307,54968.0
2016-02-09 13:30:00,23.15,23.29,23.15,23.23,75121.0,20.5307,20.6549,20.5307,20.6017,75121.0
2016-02-09 13:35:00,23.23,23.24,23.12,23.14,67003.0,20.6017,20.6105,20.5041,20.5219,67003.0
2016-02-09 13:40:00,23.13,23.19,23.1,23.19,129560.0,20.513,20.5662,20.4864,20.5662,129560.0
2016-02-09 13:45:00,23.18,23.19,23.07,23.09,187035.0,20.5573,20.5662,20.4598,20.4775,187035.0
2016-02-09 13:50:00,23.08,23.1,23.04,23.09,83261.0,20.4686,20.4864,20.4332,20.4775,83261.0
2016-02-09 13:55:00,23.1,23.15,23.08,23.1,93097.0,20.4864,20.5307,20.4686,20.4864,93097.0
2016-02-09 14:00:00,23.1,23.14,23.09,23.11,109268.0,20.4864,20.5219,20.4775,20.4952,109268.0
2016-02-09 14:05:00,23.1,23.29,23.09,23.28,200124.0,20.4864,20.6549,20.4775,20.646,200124.0
2016-02-09 14:10:00,23.28,23.3,23.22,23.25,152279.0,20.646,20.6638,20.5928,20.6194,152279.0
2016-02-09 14:15:00,23.25,23.3,23.24,23.27,177284.0,20.6194,20.6638,20.6105,20.6371,177284.0
2016-02-09 14:20:00,23.27,23.31,23.21,23.23,126582.0,20.6371,20.6726,20.5839,20.6017,126582.0
2016-02-09 14:25:00,23.23,23.24,23.16,23.19,137564.0,20.6017,20.6105,20.5396,20.5662,137564.0
2016-02-09 14:30:00,23.19,23.31,23.19,23.28,91598.0,20.5662,20.6726,20.5662,20.646,91598.0
2016-02-09 14:35:00,23.29,23.45,23.28,23.4,114234.0,20.6549,20.7968,20.646,20.7524,114234.0
2016-02-09 14:40:00,23.41,23.48,23.38,23.46,189810.0,20.7613,20.8234,20.7347,20.8056,189810.0
2016-02-09 14:45:00,23.46,23.47,23.31,23.33,161582.0,20.8056,20.8145,20.6726,20.6904,161582.0
2016-02-09 14:50:00,23.34,23.4,23.33,23.4,155860.0,20.6992,20.7524,20.6904,20.7524,155860.0
2016-02-09 14:55:00,23.4,23.44,23.34,23.36,374066.0,20.7524,20.7879,20.6992,20.717,374066.0
2016-02-09 15:00:00,23.37,23.42,23.34,23.42,197283.0,20.7258,20.7702,20.6992,20.7702,197283.0
2016-02-09 15:05:00,23.41,23.56,23.38,23.5,251182.0,20.7613,20.8943,20.7347,20.8411,251182.0
2016-02-09 15:10:00,23.49,23.53,23.42,23.47,178266.0,20.8323,20.8677,20.7702,20.8145,178266.0
2016-02-09 15:15:00,23.47,23.51,23.41,23.42,188217.0,20.8145,20.85,20.7613,20.7702,188217.0
2016-02-09 15:20:00,23.41,23.43,23.36,23.36,160037.0,20.7613,20.779,20.717,20.717,160037.0
2016-02-09 15:25:00,23.37,23.39,23.28,23.32,236256.0,20.7258,20.7436,20.646,20.6815,236256.0
2016-02-09 15:30:00,23.31,23.39,23.3,23.37,215718.0,20.6726,20.7436,20.6638,20.7258,215718.0
2016-02-09 15:35:00,23.38,23.47,23.37,23.41,332058.0,20.7347,20.8145,20.7258,20.7613,332058.0
2016-02-09 15:40:00,23.41,23.43,23.23,23.35,330905.0,20.7613,20.779,20.6017,20.7081,330905.0
2016-02-09 15:45:00,23.35,23.43,23.34,23.35,587538.0,20.7081,20.779,20.6992,20.7081,587538.0
2016-02-09 15:50:00,23.35,23.4,23.34,23.35,608796.0,20.7081,20.7524,20.6992,20.7081,608796.0
2016-02-09 15:55:00,23.35,23.39,23.3,23.35,770190.0,20.7081,20.7436,20.6638,20.7081,770190.0
2016-02-10 09:30:00,23.6,23.89,23.56,23.58,320375.0,20.9851,21.243,20.9496,20.9673,320375.0
2016-02-10 09:35:00,23.58,23.65,23.46,23.57,258090.0,20.9673,21.0296,20.8606,20.9585,258090.0
2016-02-10 09:40:00,23.57,23.61,23.37,23.38,240263.0,20.9585,20.994,20.7806,20.7895,240263.0
2016-02-10 09:45:00,23.38,23.57,23.38,23.57,153821.0,20.7895,20.9585,20.7895,20.9585,153821.0
2016-02-10 09:50:00,23.56,23.7,23.45,23.67,286151.0,20.9496,21.0741,20.8518,21.0474,286151.0
2016-02-10 09:55:00,23.66,23.77,23.63,23.73,196218.0,21.0385,21.1363,21.0118,21.1007,196218.0
2016-02-10 10:00:00,23.73,23.82,23.73,23.76,242469.0,21.1007,21.1808,21.1007,21.1274,242469.0
2016-02-10 10:05:00,23.75,23.8,23.63,23.72,172360.0,21.1185,21.163,21.0118,21.0918,172360.0
2016-02-10 10:10:00,23.73,23.83,23.73,23.77,158985.0,21.1007,21.1896,21.1007,21.1363,158985.0
2016-02-10 10:15:00,23.76,23.84,23.7,23.81,74462.0,21.1274,21.1985,21.0741,21.1719,74462.0
2016-02-10 10:20:00,23.81,23.92,23.79,23.92,101330.0,21.1719,21.2697,21.1541,21.2697,101330.0
2016-02-10 10:25:00,23.93,23.99,23.92,23.93,70848.0,21.2786,21.3319,21.2697,21.2786,70848.0
2016-02-10 10:30:00,23.93,24.11,23.92,24.08,165045.0,21.2786,21.4386,21.2697,21.4119,165045.0
2016-02-10 10:35:00,24.08,24.08,23.83,23.87,105620.0,21.4119,21.4119,21.1896,21.2252,105620.0
2016-02-10 10:40:00,23.86,23.87,23.74,23.8,117320.0,21.2163,21.2252,21.1096,21.163,117320.0
2016-02-10 10:45:00,23.8,23.82,23.74,23.78,118029.0,21.163,21.1808,21.1096,21.1452,118029.0
2016-02-10 10:50:00,23.79,23.79,23.6,23.64,220025.0,21.1541,21.1541,20.9851,21.0207,220025.0
2016-02-10 10:55:00,23.64,23.64,23.52,23.54,324041.0,21.0207,21.0207,20.914,20.9318,324041.0
2016-02-10 11:00:00,23.55,23.58,23.47,23.49,408531.0,20.9407,20.9673,20.8695,20.8873,408531.0
2016-02-10 11:05:00,23.48,23.5,23.34,23.37,180270.0,20.8784,20.8962,20.7539,20.7806,180270.0
2016-02-10 11:10:00,23.37,23.41,23.29,23.33,243788.0,20.7806,20.8162,20.7095,20.745,243788.0
2016-02-10 11:15:00,23.32,23.33,23.21,23.23,377869.0,20.7362,20.745,20.6383,20.6561,377869.0
2016-02-10 11:20:00,23.24,23.3,23.23,23.28,1335384.0,20.665,20.7184,20.6561,20.7006,1335384.0
2016-02-10 11:25:00,23.28,23.29,23.14,23.14,186335.0,20.7006,20.7095,20.5761,20.5761,186335.0
2016-02-10 11:30:00,23.14,23.21,23.12,23.18,179181.0,20.5761,20.6383,20.5583,20.6117,179181.0
2016-02-10 11:35:00,23.18,23.18,23.02,23.03,176376.0,20.6117,20.6117,20.4694,20.4783,176376.0
2016-02-10 11:40:00,23.03,23.1,22.97,23.1,274676.0,20.4783,20.5405,20.4249,20.5405,274676.0
2016-02-10 11:45:00,23.09,23.14,23.03,23.14,131521.0,20.5316,20.5761,20.4783,20.5761,131521.0
2016-02-10 11:50:00,23.14,23.14,23.01,23.02,190319.0,20.5761,20.5761,20.4605,20.4694,190319.0
2016-02-10 11:55:00,23.02,23.04,22.99,23.0,240138.0,20.4694,20.4872,20.4427,20.4516,240138.0
2016-02-10 12:00:00,23.01,23.02,22.96,22.98,437088.0,20.4605,20.4694,20.416,20.4338,437088.0
2016-02-10 12:05:00,22.98,22.99,22.88,22.97,149023.0,20.4338,20.4427,20.3449,20.4249,149023.0
2016-02-10 12:10:00,22.96,22.97,22.86,22.86,166514.0,20.416,20.4249,20.3271,20.3271,166514.0
2016-02-10 12:15:00,22.85,22.89,22.79,22.89,217445.0,20.3182,20.3538,20.2649,20.3538,217445.0
2016-02-10 12:20:00,22.89,23.01,22.89,23.0,187312.0,20.3538,20.4605,20.3538,20.4516,187312.0
2016-02-10 12:25:00,22.99,23.07,22.99,23.05,93406.0,20.4427,20.5139,20.4427,20.4961,93406.0
2016-02-10 12:30:00,23.05,23.06,22.99,23.0,98739.0,20.4961,20.505,20.4427,20.4516,98739.0
2016-02-10 12:35:00,23.0,23.15,22.99,23.12,75259.0,20.4516,20.585,20.4427,20.5583,75259.0
2016-02-10 12:40:00,23.13,23.15,23.07,23.08,111461.0,20.5672,20.585,20.5139,20.5227,111461.0
2016-02-10 12:45:00,23.09,23.09,23.01,23.08,95705.0,20.5316,20.5316,20.4605,20.5227,95705.0
2016-02-10 12:50:00,23.08,23.13,23.06,23.11,74561.0,20.5227,20.5672,20.505,20.5494,74561.0
2016-02-10 12:55:00,23.11,23.16,23.04,23.14,64687.0,20.5494,20.5939,20.4872,20.5761,64687.0
2016-02-10 13:00:00,23.14,23.16,23.08,23.16,80323.0,20.5761,20.5939,20.5227,20.5939,80323.0
2016-02-10 13:05:00,23.15,23.16,23.09,23.1,66760.0,20.585,20.5939,20.5316,20.5405,66760.0
2016-02-10 13:10:00,23.1,23.18,23.09,23.12,177569.0,20.5405,20.6117,20.5316,20.5583,177569.0
2016-02-10 13:15:00,23.12,23.15,23.1,23.12,52340.0,20.5583,20.585,20.5405,20.5583,52340.0
2016-02-10 13:20:00,23.13,23.18,23.11,23.12,50897.0,20.5672,20.6117,20.5494,20.5583,50897.0
2016-02-10 13:25:00,23.12,23.12,23.06,23.11,102610.0,20.5583,20.5583,20.505,20.5494,102610.0
2016-02-10 13:30:00,23.11,23.13,23.04,23.07,82241.0,20.5494,20.5672,20.4872,20.5139,82241.0
2016-02-10 13:35:00,23.06,23.18,23.05,23.15,123300.0,20.505,20.6117,20.4961,20.585,123300.0
2016-02-10 13:40:00,23.15,23.17,23.09,23.14,91369.0,20.585,20.6028,20.5316,20.5761,91369.0
2016-02-10 13:45:00,23.14,23.16,23.11,23.14,99455.0,20.5761,20.5939,20.5494,20.5761,99455.0
2016-02-10 13:50:00,23.14,23.15,23.07,23.08,81979.0,20.5761,20.585,20.5139,20.5227,81979.0
2016-02-10 13:55:00,23.08,23.08,23.04,23.06,82924.0,20.5227,20.5227,20.4872,20.505,82924.0
2016-02-10 14:00:00,23.06,23.09,23.04,23.05,100123.0,20.505,20.5316,20.4872,20.4961,100123.0
2016-02-10 14:05:00,23.05,23.09,23.04,23.07,77736.0,20.4961,20.5316,20.4872,20.5139,77736.0
2016-02-10 14:10:00,23.07,23.13,23.06,23.11,104952.0,20.5139,20.5672,20.505,20.5494,104952.0
2016-02-10 14:15:00,23.11,23.12,23.05,23.09,80865.0,20.5494,20.5583,20.4961,20.5316,80865.0
2016-02-10 14:20:00,23.09,23.09,23.03,23.05,59482.0,20.5316,20.5316,20.4783,20.4961,59482.0
2016-02-10 14:25:00,23.04,23.07,23.0,23.06,86203.0,20.4872,20.5139,20.4516,20.505,86203.0
2016-02-10 14:30:00,23.06,23.15,23.05,23.1,127282.0,20.505,20.585,20.4961,20.5405,127282.0
2016-02-10 14:35:00,23.09,23.11,23.02,23.02,117604.0,20.5316,20.5494,20.4694,20.4694,117604.0
2016-02-10 14:40:00,23.01,23.02,22.97,23.0,113635.0,20.4605,20.4694,20.4249,20.4516,113635.0
2016-02-10 14:45:00,23.0,23.03,22.97,23.01,81773.0,20.4516,20.4783,20.4249,20.4605,81773.0
2016-02-10 14:50:00,23.01,23.02,22.96,23.01,107234.0,20.4605,20.4694,20.416,20.4605,107234.0
2016-02-10 14:55:00,23.01,23.05,23.0,23.01,74359.0,20.4605,20.4961,20.4516,20.4605,74359.0
2016-02-10 15:00:00,23.02,23.14,23.0,23.13,147648.0,20.4694,20.5761,20.4516,20.5672,147648.0
2016-02-10 15:05:00,23.14,23.17,23.09,23.1,142411.0,20.5761,20.6028,20.5316,20.5405,142411.0
2016-02-10 15:10:00,23.09,23.13,23.02,23.02,147591.0,20.5316,20.5672,20.4694,20.4694,147591.0
2016-02-10 15:15:00,23.02,23.06,22.96,22.96,134527.0,20.4694,20.505,20.416,20.416,134527.0
2016-02-10 15:20:00,22.96,23.03,22.95,23.03,129405.0,20.416,20.4783,20.4072,20.4783,129405.0
2016-02-10 15:25:00,23.02,23.07,22.95,22.99,132369.0,20.4694,20.5139,20.4072,20.4427,132369.0
2016-02-10 15:30:00,22.99,23.03,22.95,22.98,217186.0,20.4427,20.4783,20.4072,20.4338,217186.0
2016-02-10 15:35:00,22.98,22.99,22.87,22.89,331584.0,20.4338,20.4427,20.336,20.3538,331584.0
2016-02-10 15:40:00,22.88,22.9,22.74,22.8,532167.0,20.3449,20.3627,20.2204,20.2738,532167.0
2016-02-10 15:45:00,22.8,22.83,22.75,22.77,474258.0,20.2738,20.3004,20.2293,20.2471,474258.0
2016-02-10 15:50:00,22.78,22.78,22.7,22.7,617164.0,20.256,20.256,20.1848,20.1848,617164.0
2016-02-10 15:55:00,22.7,22.73,22.68,22.7,1364622.0,20.1848,20.2115,20.1671,20.1848,1364622.0
2016-02-11 09:30:00,21.89,21.89,21.51,21.72,538472.0,19.4646,19.4646,19.1267,19.3134,538472.0
2016-02-11 09:35:00,21.72,21.98,21.51,21.53,416692.0,19.3134,19.5446,19.1267,19.1445,416692.0
2016-02-11 09:40:00,21.53,21.78,21.53,21.77,224180.0,19.1445,19.3668,19.1445,19.3579,224180.0
2016-02-11 09:45:00,21.78,21.91,21.67,21.81,208538.0,19.3668,19.4824,19.269,19.3935,208538.0
2016-02-11 09:50:00,21.82,21.99,21.76,21.96,212758.0,19.4024,19.5535,19.349,19.5268,212758.0
2016-02-11 09:55:00,21.95,22.07,21.87,21.98,183224.0,19.5179,19.6247,19.4468,19.5446,183224.0
2016-02-11 10:00:00,21.97,22.08,21.91,21.98,181079.0,19.5357,19.6335,19.4824,19.5446,181079.0
2016-02-11 10:05:00,21.99,22.09,21.95,22.02,422711.0,19.5535,19.6424,19.5179,19.5802,422711.0
2016-02-11 10:10:00,22.02,22.08,21.95,22.01,158555.0,19.5802,19.6335,19.5179,19.5713,158555.0
2016-02-11 10:15:00,22.01,22.01,21.85,21.89,167006.0,19.5713,19.5713,19.429,19.4646,167006.0
2016-02-11 10:20:00,21.88,21.9,21.78,21.84,345682.0,19.4557,19.4735,19.3668,19.4201,345682.0
2016-02-11 10:25:00,21.84,21.85,21.67,21.67,461618.0,19.4201,19.429,19.269,19.269,461618.0
2016-02-11 10:30:00,21.67,21.73,21.65,21.72,238615.0,19.269,19.3223,19.2512,19.3134,238615.0
2016-02-11 10:35:00,21.73,21.75,21.61,21.64,290759.0,19.3223,19.3401,19.2156,19.2423,290759.0
2016-02-11 10:40:00,21.64,21.71,21.59,21.68,286086.0,19.2423,19.3045,19.1978,19.2779,286086.0
2016-02-11 10:45:00,21.68,21.79,21.65,21.71,304135.0,19.2779,19.3757,19.2512,19.3045,304135.0
2016-02-11 10:50:00,21.72,21.74,21.66,21.73,880779.0,19.3134,19.3312,19.2601,19.3223,880779.0
2016-02-11 10:55:00,21.72,21.78,21.7,21.72,208670.0,19.3134,19.3668,19.2956,19.3134,208670.0
2016-02-11 11:00:00,21.72,21.76,21.69,21.69,290510.0,19.3134,19.349,19.2868,19.2868,290510.0
2016-02-11 11:05:00,21.7,21.7,21.6,21.67,265691.0,19.2956,19.2956,19.2067,19.269,265691.0
2016-02-11 11:10:00,21.66,21.73,21.66,21.73,384845.0,19.2601,19.3223,19.2601,19.3223,384845.0
2016-02-11 11:15:00,21.72,21.83,21.7,21.83,398068.0,19.3134,19.4112,19.2956,19.4112,398068.0
2016-02-11 11:20:00,21.82,21.91,21.7,21.76,360888.0,19.4024,19.4824,19.2956,19.349,360888.0
2016-02-11 11:25:00,21.76,21.76,21.7,21.75,152850.0,19.349,19.349,19.2956,19.3401,152850.0
2016-02-11 11:30:00,21.73,21.74,21.61,21.64,218134.0,19.3223,19.3312,19.2156,19.2423,218134.0
2016-02-11 11:35:00,21.63,21.72,21.62,21.72,137351.0,19.2334,19.3134,19.2245,19.3134,137351.0
2016-02-11 11:40:00,21.72,21.74,21.65,21.69,173955.0,19.3134,19.3312,19.2512,19.2868,173955.0
2016-02-11 11:45:00,21.69,21.7,21.6,21.63,220279.0,19.2868,19.2956,19.2067,19.2334,220279.0
2016-02-11 11:50:00,21.62,21.77,21.61,21.75,165903.0,19.2245,19.3579,19.2156,19.3401,165903.0
2016-02-11 11:55:00,21.75,21.8,21.72,21.73,101893.0,19.3401,19.3846,19.3134,19.3223,101893.0
2016-02-11 12:00:00,21.72,21.79,21.69,21.78,152579.0,19.3134,19.3757,19.2868,19.3668,152579.0
2016-02-11 12:05:00,21.77,21.83,21.74,21.75,131608.0,19.3579,19.4112,19.3312,19.3401,131608.0
2016-02-11 12:10:00,21.74,21.81,21.73,21.75,245888.0,19.3312,19.3935,19.3223,19.3401,245888.0
2016-02-11 12:15:00,21.75,21.78,21.7,21.72,126666.0,19.3401,19.3668,19.2956,19.3134,126666.0
2016-02-11 12:20:00,21.72,21.78,21.72,21.77,130918.0,19.3134,19.3668,19.3134,19.3579,130918.0
2016-02-11 12:25:00,21.77,21.81,21.72,21.78,156809.0,19.3579,19.3935,19.3134,19.3668,156809.0
2016-02-11 12:30:00,21.77,21.84,21.76,21.84,348849.0,19.3579,19.4201,19.349,19.4201,348849.0
2016-02-11 12:35:00,21.83,21.91,21.82,21.9,170901.0,19.4112,19.4824,19.4024,19.4735,170901.0
2016-02-11 12:40:00,21.9,21.94,21.87,21.89,344222.0,19.4735,19.5091,19.4468,19.4646,344222.0
2016-02-11 12:45:00,21.89,21.9,21.82,21.85,799184.0,19.4646,19.4735,19.4024,19.429,799184.0
2016-02-11 12:50:00,21.85,21.88,21.8,21.82,841032.0,19.429,19.4557,19.3846,19.4024,841032.0
2016-02-11 12:55:00,21.83,21.89,21.83,21.87,123430.0,19.4112,19.4646,19.4112,19.4468,123430.0
2016-02-11 13:00:00,21.87,21.95,21.83,21.86,202937.0,19.4468,19.5179,19.4112,19.4379,202937.0
2016-02-11 13:05:00,21.85,21.9,21.82,21.89,75917.0,19.429,19.4735,19.4024,19.4646,75917.0
2016-02-11 13:10:00,21.88,21.92,21.83,21.91,196594.0,19.4557,19.4913,19.4112,19.4824,196594.0
2016-02-11 13:15:00,21.9,21.97,21.87,21.96,103269.0,19.4735,19.5357,19.4468,19.5268,103269.0
2016-02-11 13:20:00,21.96,22.03,21.96,21.99,187203.0,19.5268,19.5891,19.5268,19.5535,187203.0
2016-02-11 13:25:00,21.99,22.0,21.94,21.95,132209.0,19.5535,19.5624,19.5091,19.5179,132209.0
2016-02-11 13:30:00,21.95,22.1,21.93,22.05,148126.0,19.5179,19.6513,19.5002,19.6069,148126.0
2016-02-11 13:35:00,22.05,22.06,21.96,21.99,179590.0,19.6069,19.6158,19.5268,19.5535,179590.0
2016-02-11 13:40:00,21.99,22.0,21.93,21.96,199279.0,19.5535,19.5624,19.5002,19.5268,199279.0
2016-02-11 13:45:00,21.96,22.02,21.95,22.0,115738.0,19.5268,19.5802,19.5179,19.5624,115738.0
2016-02-11 13:50:00,22.0,22.03,21.99,22.02,145406.0,19.5624,19.5891,19.5535,19.5802,145406.0
2016-02-11 13:55:00,22.01,22.03,21.94,22.0,138556.0,19.5713,19.5891,19.5091,19.5624,138556.0
2016-02-11 14:00:00,22.0,22.0,21.92,21.93,185686.0,19.5624,19.5624,19.4913,19.5002,185686.0
2016-02-11 14:05:00,21.92,21.95,21.86,21.95,175858.0,19.4913,19.5179,19.4379,19.5179,175858.0
2016-02-11 14:10:00,21.95,22.0,21.94,21.99,105954.0,19.5179,19.5624,19.5091,19.5535,105954.0
2016-02-11 14:15:00,21.99,22.01,21.89,21.89,99405.0,19.5535,19.5713,19.4646,19.4646,99405.0
2016-02-11 14:20:00,21.89,21.92,21.84,21.85,154022.0,19.4646,19.4913,19.4201,19.429,154022.0
2016-02-11 14:25:00,21.84,21.88,21.78,21.82,247603.0,19.4201,19.4557,19.3668,19.4024,247603.0
2016-02-11 14:30:00,21.82,21.86,21.76,21.8,128117.0,19.4024,19.4379,19.349,19.3846,128117.0
2016-02-11 14:35:00,21.8,21.98,21.73,21.97,276465.0,19.3846,19.5446,19.3223,19.5357,276465.0
2016-02-11 14:40:00,21.97,22.13,21.89,22.05,248685.0,19.5357,19.678,19.4646,19.6069,248685.0
2016-02-11 14:45:00,22.05,22.25,22.02,22.24,231937.0,19.6069,19.7847,19.5802,19.7758,231937.0
2016-02-11 14:50:00,22.24,22.34,22.21,22.28,244221.0,19.7758,19.8647,19.7491,19.8114,244221.0
2016-02-11 14:55:00,22.27,22.28,22.14,22.18,295428.0,19.8025,19.8114,19.6869,19.7225,295428.0
2016-02-11 15:00:00,22.18,22.22,22.05,22.1,222125.0,19.7225,19.758,19.6069,19.6513,222125.0
2016-02-11 15:05:00,22.1,22.11,21.96,22.05,185586.0,19.6513,19.6602,19.5268,19.6069,185586.0
2016-02-11 15:10:00,22.05,22.16,22.04,22.12,244963.0,19.6069,19.7047,19.598,19.6691,244963.0
2016-02-11 15:15:00,22.13,22.13,22.01,22.01,188318.0,19.678,19.678,19.5713,19.5713,188318.0
2016-02-11 15:20:00,22.01,22.1,21.98,22.02,193747.0,19.5713,19.6513,19.5446,19.5802,193747.0
2016-02-11 15:25:00,22.03,22.16,22.02,22.16,187091.0,19.5891,19.7047,19.5802,19.7047,187091.0
2016-02-11 15:30:00,22.15,22.18,22.07,22.18,198118.0,19.6958,19.7225,19.6247,19.7225,198118.0
2016-02-11 15:35:00,22.18,22.28,22.16,22.28,294289.0,19.7225,19.8114,19.7047,19.8114,294289.0
2016-02-11 15:40:00,22.28,22.4,22.24,22.39,525388.0,19.8114,19.9181,19.7758,19.9092,525388.0
2016-02-11 15:45:00,22.39,22.39,22.29,22.34,554102.0,19.9092,19.9092,19.8203,19.8647,554102.0
2016-02-11 15:50:00,22.34,22.35,22.29,22.3,598783.0,19.8647,19.8736,19.8203,19.8292,598783.0
2016-02-11 15:55:00,22.29,22.31,22.21,22.22,1181577.0,19.8203,19.8381,19.7491,19.758,1181577.0
2016-02-12 09:30:00,22.8,23.02,22.76,22.93,236706.0,20.2738,20.4694,20.2382,20.3894,236706.0
2016-02-12 09:35:00,22.94,22.95,22.71,22.79,221050.0,20.3983,20.4072,20.1937,20.2649,221050.0
2016-02-12 09:40:00,22.79,22.8,22.49,22.52,231137.0,20.2649,20.2738,19.9981,20.0248,231137.0
2016-02-12 09:45:00,22.53,22.57,22.4,22.42,242196.0,20.0337,20.0693,19.9181,19.9359,242196.0
2016-02-12 09:50:00,22.42,22.51,22.33,22.43,216736.0,19.9359,20.0159,19.8558,19.9448,216736.0
2016-02-12 09:55:00,22.43,22.43,22.3,22.33,84118.0,19.9448,19.9448,19.8292,19.8558,84118.0
2016-02-12 10:00:00,22.33,22.33,22.18,22.29,161930.0,19.8558,19.8558,19.7225,19.8203,161930.0
2016-02-12 10:05:00,22.29,22.33,22.2,22.27,93131.0,19.8203,19.8558,19.7402,19.8025,93131.0
2016-02-12 10:10:00,22.28,22.41,22.25,22.27,168290.0,19.8114,19.927,19.7847,19.8025,168290.0
2016-02-12 10:15:00,22.26,22.42,22.26,22.42,86862.0,19.7936,19.9359,19.7936,19.9359,86862.0
2016-02-12 10:20:00,22.43,22.49,22.39,22.43,311546.0,19.9448,19.9981,19.9092,19.9448,311546.0
2016-02-12 10:25:00,22.43,22.46,22.41,22.44,95266.0,19.9448,19.9714,19.927,19.9537,95266.0
2016-02-12 10:30:00,22.44,22.47,22.42,22.42,131064.0,19.9537,19.9803,19.9359,19.9359,131064.0
2016-02-12 10:35:00,22.42,22.43,22.37,22.41,74452.0,19.9359,19.9448,19.8914,19.927,74452.0
2016-02-12 10:40:00,22.4,22.41,22.34,22.37,86240.0,19.9181,19.927,19.8647,19.8914,86240.0
2016-02-12 10:45:00,22.36,22.38,22.29,22.38,70480.0,19.8825,19.9003,19.8203,19.9003,70480.0
2016-02-12 10:50:00,22.38,22.42,22.36,22.38,122546.0,19.9003,19.9359,19.8825,19.9003,122546.0
2016-02-12 10:55:00,22.38,22.4,22.31,22.35,121974.0,19.9003,19.9181,19.8381,19.8736,121974.0
2016-02-12 11:00:00,22.35,22.45,22.35,22.42,114111.0,19.8736,19.9625,19.8736,19.9359,114111.0
2016-02-12 11:05:00,22.41,22.49,22.4,22.48,161435.0,19.927,19.9981,19.9181,19.9892,161435.0
2016-02-12 11:10:00,22.47,22.59,22.44,22.59,143037.0,19.9803,20.087,19.9537,20.087,143037.0
2016-02-12 11:15:00,22.59,22.63,22.56,22.58,85556.0,20.087,20.1226,20.0604,20.0781,85556.0
2016-02-12 11:20:00,22.59,22.66,22.57,22.66,56480.0,20.087,20.1493,20.0693,20.1493,56480.0
2016-02-12 11:25:00,22.65,22.67,22.62,22.66,106539.0,20.1404,20.1582,20.1137,20.1493,106539.0
2016-02-12 11:30:00,22.66,22.73,22.65,22.72,66201.0,20.1493,20.2115,20.1404,20.2026,66201.0
2016-02-12 11:35:00,22.71,22.72,22.61,22.61,55863.0,20.1937,20.2026,20.1048,20.1048,55863.0
2016-02-12 11:40:00,22.62,22.71,22.61,22.69,82211.0,20.1137,20.1937,20.1048,20.176,82211.0
2016-02-12 11:45:00,22.69,22.8,22.69,22.78,124150.0,20.176,20.2738,20.176,20.256,124150.0
2016-02-12 11:50:00,22.78,22.83,22.65,22.68,110237.0,20.256,20.3004,20.1404,20.1671,110237.0
2016-02-12 11:55:00,22.68,22.73,22.67,22.72,56592.0,20.1671,20.2115,20.1582,20.2026,56592.0
2016-02-12 12:00:00,22.72,22.76,22.71,22.74,81403.0,20.2026,20.2382,20.1937,20.2204,81403.0
2016-02-12 12:05:00,22.74,22.77,22.71,22.73,68899.0,20.2204,20.2471,20.1937,20.2115,68899.0
2016-02-12 12:10:00,22.72,22.79,22.71,22.74,74952.0,20.2026,20.2649,20.1937,20.2204,74952.0
2016-02-12 12:15:00,22.74,22.78,22.7,22.78,46640.0,20.2204,20.256,20.1848,20.256,46640.0
2016-02-12 12:20:00,22.77,22.8,22.76,22.78,58038.0,20.2471,20.2738,20.2382,20.256,58038.0
2016-02-12 12:25:00,22.78,22.83,22.77,22.78,57272.0,20.256,20.3004,20.2471,20.256,57272.0
2016-02-12 12:30:00,22.78,22.82,22.73,22.74,103905.0,20.256,20.2916,20.2115,20.2204,103905.0
2016-02-12 12:35:00,22.75,22.76,22.68,22.76,124265.0,20.2293,20.2382,20.1671,20.2382,124265.0
2016-02-12 12:40:00,22.76,22.79,22.75,22.78,97197.0,20.2382,20.2649,20.2293,20.256,97197.0
2016-02-12 12:45:00,22.78,22.8,22.7,22.73,89017.0,20.256,20.2738,20.1848,20.2115,89017.0
2016-02-12 12:50:00,22.72,22.78,22.67,22.78,71582.0,20.2026,20.256,20.1582,20.256,71582.0
2016-02-12 12:55:00,22.78,22.78,22.69,22.71,109524.0,20.256,20.256,20.176,20.1937,109524.0
2016-02-12 13:00:00,22.71,22.74,22.68,22.73,77024.0,20.1937,20.2204,20.1671,20.2115,77024.0
2016-02-12 13:05:00,22.73,22.73,22.63,22.67,96982.0,20.2115,20.2115,20.1226,20.1582,96982.0
2016-02-12 13:10:00,22.66,22.7,22.63,22.64,71468.0,20.1493,20.1848,20.1226,20.1315,71468.0
2016-02-12 13:15:00,22.63,22.64,22.57,22.58,54864.0,20.1226,20.1315,20.0693,20.0781,54864.0
2016-02-12 13:20:00,22.58,22.61,22.54,22.55,128823.0,20.0781,20.1048,20.0426,20.0515,128823.0
2016-02-12 13:25:00,22.54,22.57,22.52,22.56,68281.0,20.0426,20.0693,20.0248,20.0604,68281.0
2016-02-12 13:30:00,22.56,22.59,22.53,22.59,63516.0,20.0604,20.087,20.0337,20.087,63516.0
2016-02-12 13:35:00,22.59,22.62,22.57,22.59,108827.0,20.087,20.1137,20.0693,20.087,108827.0
2016-02-12 13:40:00,22.59,22.67,22.56,22.65,79135.0,20.087,20.1582,20.0604,20.1404,79135.0
2016-02-12 13:45:00,22.66,22.69,22.65,22.66,104661.0,20.1493,20.176,20.1404,20.1493,104661.0
2016-02-12 13:50:00,22.66,22.66,22.61,22.62,113242.0,20.1493,20.1493,20.1048,20.1137,113242.0
2016-02-12 13:55:00,22.62,22.65,22.6,22.64,135584.0,20.1137,20.1404,20.0959,20.1315,135584.0
2016-02-12 14:00:00,22.63,22.64,22.6,22.61,59701.0,20.1226,20.1315,20.0959,20.1048,59701.0
2016-02-12 14:05:00,22.62,22.72,22.6,22.71,103684.0,20.1137,20.2026,20.0959,20.1937,103684.0
2016-02-12 14:10:00,22.72,22.72,22.65,22.69,96797.0,20.2026,20.2026,20.1404,20.176,96797.0
2016-02-12 14:15:00,22.68,22.75,22.66,22.67,95997.0,20.1671,20.2293,20.1493,20.1582,95997.0
2016-02-12 14:20:00,22.68,22.72,22.66,22.69,61629.0,20.1671,20.2026,20.1493,20.176,61629.0
2016-02-12 14:25:00,22.69,22.78,22.69,22.73,122575.0,20.176,20.256,20.176,20.2115,122575.0
2016-02-12 14:30:00,22.74,22.75,22.7,22.7,76446.0,20.2204,20.2293,20.1848,20.1848,76446.0
2016-02-12 14:35:00,22.7,22.71,22.69,22.7,55647.0,20.1848,20.1937,20.176,20.1848,55647.0
2016-02-12 14:40:00,22.7,22.75,22.68,22.73,61655.0,20.1848,20.2293,20.1671,20.2115,61655.0
2016-02-12 14:45:00,22.73,22.76,22.69,22.72,78858.0,20.2115,20.2382,20.176,20.2026,78858.0
2016-02-12 14:50:00,22.72,22.76,22.71,22.73,95690.0,20.2026,20.2382,20.1937,20.2115,95690.0
2016-02-12 14:55:00,22.72,22.75,22.71,22.71,80891.0,20.2026,20.2293,20.1937,20.1937,80891.0
2016-02-12 15:00:00,22.71,22.74,22.7,22.73,76947.0,20.1937,20.2204,20.1848,20.2115,76947.0
2016-02-12 15:05:00,22.72,22.78,22.72,22.77,113969.0,20.2026,20.256,20.2026,20.2471,113969.0
2016-02-12 15:10:00,22.77,22.77,22.74,22.77,84759.0,20.2471,20.2471,20.2204,20.2471,84759.0
2016-02-12 15:15:00,22.77,22.81,22.76,22.78,72131.0,20.2471,20.2827,20.2382,20.256,72131.0
2016-02-12 15:20:00,22.78,22.8,22.74,22.75,135869.0,20.256,20.2738,20.2204,20.2293,135869.0
2016-02-12 15:25:00,22.76,22.79,22.72,22.78,139450.0,20.2382,20.2649,20.2026,20.256,139450.0
2016-02-12 15:30:00,22.78,22.78,22.73,22.73,124990.0,20.256,20.256,20.2115,20.2115,124990.0
2016-02-12 15:35:00,22.73,22.74,22.7,22.7,142487.0,20.2115,20.2204,20.1848,20.1848,142487.0
2016-02-12 15:40:00,22.71,22.78,22.7,22.77,190310.0,20.1937,20.256,20.1848,20.2471,190310.0
2016-02-12 15:45:00,22.78,22.82,22.78,22.78,336915.0,20.256,20.2916,20.256,20.256,336915.0
2016-02-12 15:50:00,22.79,22.8,22.74,22.77,250782.0,20.2649,20.2738,20.2204,20.2471,250782.0
2016-02-12 15:55:00,22.78,22.82,22.76,22.81,669177.0,20.256,20.2916,20.2382,20.2827,669177.0
2016-02-16 09:30:00,23.55,23.65,23.35,23.38,303950.0,20.9407,21.0296,20.7628,20.7895,303950.0
2016-02-16 09:35:00,23.37,23.48,23.32,23.44,223126.0,20.7806,20.8784,20.7362,20.8429,223126.0
2016-02-16 09:40:00,23.42,23.65,23.4,23.57,214124.0,20.8251,21.0296,20.8073,20.9585,214124.0
2016-02-16 09:45:00,23.59,23.77,23.44,23.49,345960.0,20.9762,21.1363,20.8429,20.8873,345960.0
2016-02-16 09:50:00,23.48,23.49,23.26,23.33,48753.0,20.8784,20.8873,20.6828,20.745,48753.0
2016-02-16 09:55:00,23.32,23.38,23.25,23.34,69981.0,20.7362,20.7895,20.6739,20.7539,69981.0
2016-02-16 10:00:00,23.34,23.48,23.29,23.32,55803.0,20.7539,20.8784,20.7095,20.7362,55803.0
2016-02-16 10:05:00,23.31,23.32,23.24,23.27,70625.0,20.7273,20.7362,20.665,20.6917,70625.0
2016-02-16 10:10:00,23.26,23.34,23.22,23.31,80952.0,20.6828,20.7539,20.6472,20.7273,80952.0
2016-02-16 10:15:00,23.31,23.36,23.26,23.28,76746.0,20.7273,20.7717,20.6828,20.7006,76746.0
2016-02-16 10:20:00,23.27,23.3,23.19,23.29,99980.0,20.6917,20.7184,20.6206,20.7095,99980.0
2016-02-16 10:25:00,23.28,23.29,23.22,23.27,212427.0,20.7006,20.7095,20.6472,20.6917,212427.0
2016-02-16 10:30:00,23.27,23.31,23.23,23.29,159918.0,20.6917,20.7273,20.6561,20.7095,159918.0
2016-02-16 10:35:00,23.28,23.43,23.28,23.43,123116.0,20.7006,20.834,20.7006,20.834,123116.0
2016-02-16 10:40:00,23.42,23.49,23.37,23.44,91462.0,20.8251,20.8873,20.7806,20.8429,91462.0
2016-02-16 10:45:00,23.44,23.44,23.34,23.37,71649.0,20.8429,20.8429,20.7539,20.7806,71649.0
2016-02-16 10:50:00,23.36,23.36,23.23,23.24,59884.0,20.7717,20.7717,20.6561,20.665,59884.0
2016-02-16 10:55:00,23.25,23.26,23.2,23.23,55834.0,20.6739,20.6828,20.6295,20.6561,55834.0
2016-02-16 11:00:00,23.22,23.27,23.21,23.21,82063.0,20.6472,20.6917,20.6383,20.6383,82063.0
2016-02-16 11:05:00,23.21,23.22,23.08,23.08,114062.0,20.6383,20.6472,20.5227,20.5227,114062.0
2016-02-16 11:10:00,23.08,23.17,23.05,23.17,58076.0,20.5227,20.6028,20.4961,20.6028,58076.0
2016-02-16 11:15:00,23.17,23.21,23.12,23.2,33943.0,20.6028,20.6383,20.5583,20.6295,33943.0
2016-02-16 11:20:00,23.2,23.23,23.15,23.16,46446.0,20.6295,20.6561,20.585,20.5939,46446.0
2016-02-16 11:25:00,23.17,23.18,23.11,23.13,43634.0,20.6028,20.6117,20.5494,20.5672,43634.0
2016-02-16 11:30:00,23.13,23.2,23.12,23.15,76476.0,20.5672,20.6295,20.5583,20.585,76476.0
2016-02-16 11:35:00,23.15,23.23,23.15,23.22,43474.0,20.585,20.6561,20.585,20.6472,43474.0
2016-02-16 11:40:00,23.21,23.23,23.19,23.21,39626.0,20.6383,20.6561,20.6206,20.6383,39626.0
2016-02-16 11:45:00,23.2,23.26,23.19,23.23,41823.0,20.6295,20.6828,20.6206,20.6561,41823.0
2016-02-16 11:50:00,23.23,23.27,23.19,23.23,80582.0,20.6561,20.6917,20.6206,20.6561,80582.0
2016-02-16 11:55:00,23.23,23.33,23.23,23.31,55595.0,20.6561,20.745,20.6561,20.7273,55595.0
2016-02-16 12:00:00,23.3,23.41,23.29,23.39,139725.0,20.7184,20.8162,20.7095,20.7984,139725.0
2016-02-16 12:05:00,23.39,23.47,23.38,23.4,199503.0,20.7984,20.8695,20.7895,20.8073,199503.0
2016-02-16 12:10:00,23.41,23.42,23.32,23.34,115570.0,20.8162,20.8251,20.7362,20.7539,115570.0
2016-02-16 12:15:00,23.33,23.39,23.33,23.33,72870.0,20.745,20.7984,20.745,20.745,72870.0
2016-02-16 12:20:00,23.33,23.4,23.32,23.38,46117.0,20.745,20.8073,20.7362,20.7895,46117.0
2016-02-16 12:25:00,23.38,23.41,23.36,23.38,80128.0,20.7895,20.8162,20.7717,20.7895,80128.0
2016-02-16 12:30:00,23.39,23.39,23.34,23.37,47256.0,20.7984,20.7984,20.7539,20.7806,47256.0
2016-02-16 12:35:00,23.37,23.38,23.34,23.36,36407.0,20.7806,20.7895,20.7539,20.7717,36407.0
2016-02-16 12:40:00,23.36,23.37,23.33,23.33,126683.0,20.7717,20.7806,20.745,20.745,126683.0
2016-02-16 12:45:00,23.34,23.4,23.33,23.39,83010.0,20.7539,20.8073,20.745,20.7984,83010.0
2016-02-16 12:50:00,23.39,23.45,23.36,23.45,70039.0,20.7984,20.8518,20.7717,20.8518,70039.0
2016-02-16 12:55:00,23.44,23.46,23.42,23.46,77036.0,20.8429,20.8606,20.8251,20.8606,77036.0
2016-02-16 13:00:00,23.46,23.48,23.45,23.46,108938.0,20.8606,20.8784,20.8518,20.8606,108938.0
2016-02-16 13:05:00,23.46,23.5,23.42,23.46,76538.0,20.8606,20.8962,20.8251,20.8606,76538.0
2016-02-16 13:10:00,23.46,23.5,23.46,23.49,84408.0,20.8606,20.8962,20.8606,20.8873,84408.0
2016-02-16 13:15:00,23.5,23.52,23.48,23.51,76664.0,20.8962,20.914,20.8784,20.9051,76664.0
2016-02-16 13:20:00,23.51,23.51,23.45,23.5,98075.0,20.9051,20.9051,20.8518,20.8962,98075.0
2016-02-16 13:25:00,23.5,23.58,23.49,23.52,75477.0,20.8962,20.9673,20.8873,20.914,75477.0
2016-02-16 13:30:00,23.53,23.54,23.49,23.52,97137.0,20.9229,20.9318,20.8873,20.914,97137.0
2016-02-16 13:35:00,23.51,23.54,23.48,23.51,48748.0,20.9051,20.9318,20.8784,20.9051,48748.0
2016-02-16 13:40:00,23.5,23.58,23.5,23.53,75834.0,20.8962,20.9673,20.8962,20.9229,75834.0
2016-02-16 13:45:00,23.53,23.53,23.47,23.51,138152.0,20.9229,20.9229,20.8695,20.9051,138152.0
2016-02-16 13:50:00,23.5,23.58,23.49,23.55,112134.0,20.8962,20.9673,20.8873,20.9407,112134.0
2016-02-16 13:55:00,23.55,23.58,23.53,23.55,38721.0,20.9407,20.9673,20.9229,20.9407,38721.0
2016-02-16 14:00:00,23.56,23.61,23.56,23.61,113552.0,20.9496,20.994,20.9496,20.994,113552.0
2016-02-16 14:05:00,23.6,23.63,23.55,23.57,137760.0,20.9851,21.0118,20.9407,20.9585,137760.0
2016-02-16 14:10:00,23.56,23.62,23.56,23.6,91107.0,20.9496,21.0029,20.9496,20.9851,91107.0
2016-02-16 14:15:00,23.6,23.63,23.58,23.6,112794.0,20.9851,21.0118,20.9673,20.9851,112794.0
2016-02-16 14:20:00,23.61,23.63,23.59,23.61,103979.0,20.994,21.0118,20.9762,20.994,103979.0
2016-02-16 14:25:00,23.61,23.64,23.55,23.64,126491.0,20.994,21.0207,20.9407,21.0207,126491.0
2016-02-16 14:30:00,23.63,23.67,23.58,23.59,111958.0,21.0118,21.0474,20.9673,20.9762,111958.0
2016-02-16 14:35:00,23.59,23.61,23.53,23.54,99279.0,20.9762,20.994,20.9229,20.9318,99279.0
2016-02-16 14:40:00,23.53,23.6,23.53,23.6,66887.0,20.9229,20.9851,20.9229,20.9851,66887.0
2016-02-16 14:45:00,23.59,23.59,23.55,23.57,73528.0,20.9762,20.9762,20.9407,20.9585,73528.0
2016-02-16 14:50:00,23.57,23.58,23.53,23.56,113417.0,20.9585,20.9673,20.9229,20.9496,113417.0
2016-02-16 14:55:00,23.56,23.61,23.56,23.59,86192.0,20.9496,20.994,20.9496,20.9762,86192.0
2016-02-16 15:00:00,23.59,23.62,23.57,23.59,120275.0,20.9762,21.0029,20.9585,20.9762,120275.0
2016-02-16 15:05:00,23.59,23.6,23.51,23.51,97892.0,20.9762,20.9851,20.9051,20.9051,97892.0
2016-02-16 15:10:00,23.51,23.59,23.51,23.59,121704.0,20.9051,20.9762,20.9051,20.9762,121704.0
2016-02-16 15:15:00,23.59,23.62,23.58,23.6,93620.0,20.9762,21.0029,20.9673,20.9851,93620.0
2016-02-16 15:20:00,23.6,23.61,23.54,23.58,148655.0,20.9851,20.994,20.9318,20.9673,148655.0
2016-02-16 15:25:00,23.57,23.64,23.57,23.64,121963.0,20.9585,21.0207,20.9585,21.0207,121963.0
2016-02-16 15:30:00,23.64,23.65,23.58,23.59,178598.0,21.0207,21.0296,20.9673,20.9762,178598.0
2016-02-16 15:35:00,23.59,23.59,23.53,23.54,184190.0,20.9762,20.9762,20.9229,20.9318,184190.0
2016-02-16 15:40:00,23.54,23.56,23.5,23.56,228536.0,20.9318,20.9496,20.8962,20.9496,228536.0
2016-02-16 15:45:00,23.56,23.59,23.5,23.53,278484.0,20.9496,20.9762,20.8962,20.9229,278484.0
2016-02-16 15:50:00,23.54,23.58,23.53,23.58,316122.0,20.9318,20.9673,20.9229,20.9673,316122.0
2016-02-16 15:55:00,23.57,23.6,23.53,23.58,638650.0,20.9585,20.9851,20.9229,20.9673,638650.0
2016-02-17 09:30:00,23.99,24.21,23.96,24.17,293039.0,21.3319,21.5275,21.3052,21.492,293039.0
2016-02-17 09:35:00,24.17,24.27,24.1,24.21,169202.0,21.492,21.5809,21.4297,21.5275,169202.0
2016-02-17 09:40:00,24.21,24.31,24.18,24.3,260971.0,21.5275,21.6165,21.5009,21.6076,260971.0
2016-02-17 09:45:00,24.3,24.3,24.06,24.14,257615.0,21.6076,21.6076,21.3942,21.4653,257615.0
2016-02-17 09:50:00,24.16,24.27,24.1,24.23,137817.0,21.4831,21.5809,21.4297,21.5453,137817.0
2016-02-17 09:55:00,24.23,24.3,24.2,24.28,81804.0,21.5453,21.6076,21.5187,21.5898,81804.0
2016-02-17 10:00:00,24.29,24.36,24.26,24.31,348035.0,21.5987,21.6609,21.572,21.6165,348035.0
2016-02-17 10:05:00,24.31,24.43,24.25,24.42,295425.0,21.6165,21.7232,21.5631,21.7143,295425.0
2016-02-17 10:10:00,24.42,24.52,24.42,24.51,159248.0,21.7143,21.8032,21.7143,21.7943,159248.0
2016-02-17 10:15:00,24.52,24.59,24.43,24.58,203779.0,21.8032,21.8654,21.7232,21.8565,203779.0
2016-02-17 10:20:00,24.58,24.59,24.46,24.55,132178.0,21.8565,21.8654,21.7498,21.8299,132178.0
2016-02-17 10:25:00,24.55,24.58,24.53,24.55,275801.0,21.8299,21.8565,21.8121,21.8299,275801.0
2016-02-17 10:30:00,24.55,24.57,24.46,24.5,352981.0,21.8299,21.8477,21.7498,21.7854,352981.0
2016-02-17 10:35:00,24.5,24.53,24.45,24.47,95616.0,21.7854,21.8121,21.741,21.7587,95616.0
2016-02-17 10:40:00,24.47,24.53,24.46,24.53,71522.0,21.7587,21.8121,21.7498,21.8121,71522.0
2016-02-17 10:45:00,24.53,24.56,24.49,24.55,77138.0,21.8121,21.8388,21.7765,21.8299,77138.0
2016-02-17 10:50:00,24.55,24.57,24.52,24.53,111080.0,21.8299,21.8477,21.8032,21.8121,111080.0
2016-02-17 10:55:00,24.53,24.53,24.49,24.5,179538.0,21.8121,21.8121,21.7765,21.7854,179538.0
2016-02-17 11:00:00,24.51,24.55,24.51,24.52,558603.0,21.7943,21.8299,21.7943,21.8032,558603.0
2016-02-17 11:05:00,24.52,24.53,24.43,24.45,382167.0,21.8032,21.8121,21.7232,21.741,382167.0
2016-02-17 11:10:00,24.45,24.45,24.34,24.35,129312.0,21.741,21.741,21.6431,21.652,129312.0
2016-02-17 11:15:00,24.36,24.38,24.31,24.33,112481.0,21.6609,21.6787,21.6165,21.6342,112481.0
2016-02-17 11:20:00,24.33,24.38,24.32,24.37,68884.0,21.6342,21.6787,21.6254,21.6698,68884.0
2016-02-17 11:25:00,24.37,24.5,24.37,24.5,201835.0,21.6698,21.7854,21.6698,21.7854,201835.0
2016-02-17 11:30:00,24.48,24.51,24.43,24.47,110487.0,21.7676,21.7943,21.7232,21.7587,110487.0
2016-02-17 11:35:00,24.47,24.48,24.39,24.41,68784.0,21.7587,21.7676,21.6876,21.7054,68784.0
2016-02-17 11:40:00,24.41,24.44,24.4,24.44,68635.0,21.7054,21.7321,21.6965,21.7321,68635.0
2016-02-17 11:45:00,24.44,24.44,24.35,24.39,119968.0,21.7321,21.7321,21.652,21.6876,119968.0
2016-02-17 11:50:00,24.39,24.4,24.33,24.36,56624.0,21.6876,21.6965,21.6342,21.6609,56624.0
2016-02-17 11:55:00,24.36,24.42,24.36,24.39,151017.0,21.6609,21.7143,21.6609,21.6876,151017.0
2016-02-17 12:00:00,24.39,24.42,24.36,24.41,129562.0,21.6876,21.7143,21.6609,21.7054,129562.0
2016-02-17 12:05:00,24.41,24.42,24.39,24.4,102070.0,21.7054,21.7143,21.6876,21.6965,102070.0
2016-02-17 12:10:00,24.4,24.42,24.33,24.39,78445.0,21.6965,21.7143,21.6342,21.6876,78445.0
2016-02-17 12:15:00,24.38,24.46,24.36,24.45,64479.0,21.6787,21.7498,21.6609,21.741,64479.0
2016-02-17 12:20:00,24.45,24.49,24.41,24.49,89601.0,21.741,21.7765,21.7054,21.7765,89601.0
2016-02-17 12:25:00,24.5,24.5,24.42,24.43,74022.0,21.7854,21.7854,21.7143,21.7232,74022.0
2016-02-17 12:30:00,24.43,24.54,24.42,24.54,89518.0,21.7232,21.821,21.7143,21.821,89518.0
2016-02-17 12:35:00,24.54,24.56,24.52,24.52,86383.0,21.821,21.8388,21.8032,21.8032,86383.0
2016-02-17 12:40:00,24.53,24.57,24.49,24.49,92033.0,21.8121,21.8477,21.7765,21.7765,92033.0
2016-02-17 12:45:00,24.48,24.52,24.44,24.45,63466.0,21.7676,21.8032,21.7321,21.741,63466.0
2016-02-17 12:50:00,24.45,24.54,24.43,24.52,74220.0,21.741,21.821,21.7232,21.8032,74220.0
2016-02-17 12:55:00,24.52,24.53,24.48,24.5,62409.0,21.8032,21.8121,21.7676,21.7854,62409.0
2016-02-17 13:00:00,24.5,24.51,24.48,24.51,77170.0,21.7854,21.7943,21.7676,21.7943,77170.0
2016-02-17 13:05:00,24.51,24.58,24.48,24.58,146379.0,21.7943,21.8565,21.7676,21.8565,146379.0
2016-02-17 13:10:00,24.58,24.6,24.54,24.58,149786.0,21.8565,21.8743,21.821,21.8565,149786.0
2016-02-17 13:15:00,24.57,24.6,24.55,24.6,98075.0,21.8477,21.8743,21.8299,21.8743,98075.0
2016-02-17 13:20:00,24.6,24.62,24.57,24.6,123764.0,21.8743,21.8921,21.8477,21.8743,123764.0
2016-02-17 13:25:00,24.6,24.62,24.56,24.62,102275.0,21.8743,21.8921,21.8388,21.8921,102275.0
2016-02-17 13:30:00,24.61,24.62,24.55,24.57,72262.0,21.8832,21.8921,21.8299,21.8477,72262.0
2016-02-17 13:35:00,24.56,24.58,24.45,24.45,102361.0,21.8388,21.8565,21.741,21.741,102361.0
2016-02-17 13:40:00,24.46,24.5,24.44,24.48,73315.0,21.7498,21.7854,21.7321,21.7676,73315.0
2016-02-17 13:45:00,24.48,24.49,24.42,24.48,50999.0,21.7676,21.7765,21.7143,21.7676,50999.0
2016-02-17 13:50:00,24.48,24.52,24.43,24.51,49770.0,21.7676,21.8032,21.7232,21.7943,49770.0
2016-02-17 13:55:00,24.5,24.51,24.43,24.46,73385.0,21.7854,21.7943,21.7232,21.7498,73385.0
2016-02-17 14:00:00,24.46,24.48,24.36,24.4,154831.0,21.7498,21.7676,21.6609,21.6965,154831.0
2016-02-17 14:05:00,24.4,24.48,24.37,24.46,112283.0,21.6965,21.7676,21.6698,21.7498,112283.0
2016-02-17 14:10:00,24.45,24.53,24.44,24.52,78211.0,21.741,21.8121,21.7321,21.8032,78211.0
2016-02-17 14:15:00,24.52,24.59,24.49,24.56,91001.0,21.8032,21.8654,21.7765,21.8388,91001.0
2016-02-17 14:20:00,24.56,24.6,24.56,24.59,150052.0,21.8388,21.8743,21.8388,21.8654,150052.0
2016-02-17 14:25:00,24.6,24.63,24.58,24.59,128402.0,21.8743,21.901,21.8565,21.8654,128402.0
2016-02-17 14:30:00,24.6,24.64,24.58,24.6,122914.0,21.8743,21.9099,21.8565,21.8743,122914.0
2016-02-17 14:35:00,24.61,24.61,24.52,24.52,77609.0,21.8832,21.8832,21.8032,21.8032,77609.0
2016-02-17 14:40:00,24.52,24.58,24.51,24.55,80509.0,21.8032,21.8565,21.7943,21.8299,80509.0
2016-02-17 14:45:00,24.56,24.57,24.49,24.49,65299.0,21.8388,21.8477,21.7765,21.7765,65299.0
2016-02-17 14:50:00,24.5,24.5,24.42,24.46,79555.0,21.7854,21.7854,21.7143,21.7498,79555.0
2016-02-17 14:55:00,24.46,24.47,24.41,24.44,54970.0,21.7498,21.7587,21.7054,21.7321,54970.0
2016-02-17 15:00:00,24.44,24.47,24.43,24.46,81230.0,21.7321,21.7587,21.7232,21.7498,81230.0
2016-02-17 15:05:00,24.46,24.49,24.44,24.46,94748.0,21.7498,21.7765,21.7321,21.7498,94748.0
2016-02-17 15:10:00,24.45,24.47,24.42,24.46,95417.0,21.741,21.7587,21.7143,21.7498,95417.0
2016-02-17 15:15:00,24.47,24.52,24.45,24.51,96230.0,21.7587,21.8032,21.741,21.7943,96230.0
2016-02-17 15:20:00,24.51,24.51,24.42,24.43,86179.0,21.7943,21.7943,21.7143,21.7232,86179.0
2016-02-17 15:25:00,24.43,24.47,24.4,24.46,91638.0,21.7232,21.7587,21.6965,21.7498,91638.0
2016-02-17 15:30:00,24.46,24.47,24.37,24.4,251301.0,21.7498,21.7587,21.6698,21.6965,251301.0
2016-02-17 15:35:00,24.39,24.44,24.34,24.44,249637.0,21.6876,21.7321,21.6431,21.7321,249637.0
2016-02-17 15:40:00,24.43,24.44,24.39,24.41,230835.0,21.7232,21.7321,21.6876,21.7054,230835.0
2016-02-17 15:45:00,24.41,24.43,24.37,24.38,358240.0,21.7054,21.7232,21.6698,21.6787,358240.0
2016-02-17 15:50:00,24.38,24.46,24.37,24.46,347367.0,21.6787,21.7498,21.6698,21.7498,347367.0
2016-02-17 15:55:00,24.46,24.5,24.44,24.47,928017.0,21.7498,21.7854,21.7321,21.7587,928017.0
2016-02-18 09:30:00,24.5,24.59,24.48,24.59,173744.0,21.7854,21.8654,21.7676,21.8654,173744.0
2016-02-18 09:35:00,24.58,24.59,24.36,24.39,125367.0,21.8565,21.8654,21.6609,21.6876,125367.0
2016-02-18 09:40:00,24.39,24.47,24.35,24.35,95460.0,21.6876,21.7587,21.652,21.652,95460.0
2016-02-18 09:45:00,24.34,24.4,24.3,24.31,98820.0,21.6431,21.6965,21.6076,21.6165,98820.0
2016-02-18 09:50:00,24.31,24.43,24.3,24.4,60957.0,21.6165,21.7232,21.6076,21.6965,60957.0
2016-02-18 09:55:00,24.39,24.41,24.32,24.34,50826.0,21.6876,21.7054,21.6254,21.6431,50826.0
2016-02-18 10:00:00,24.35,24.38,24.22,24.37,71689.0,21.652,21.6787,21.5364,21.6698,71689.0
2016-02-18 10:05:00,24.37,24.37,24.17,24.18,48620.0,21.6698,21.6698,21.492,21.5009,48620.0
2016-02-18 10:10:00,24.17,24.25,24.17,24.25,56606.0,21.492,21.5631,21.492,21.5631,56606.0
2016-02-18 10:15:00,24.24,24.26,24.18,24.22,78379.0,21.5542,21.572,21.5009,21.5364,78379.0
2016-02-18 10:20:00,24.21,24.21,24.13,24.2,75594.0,21.5275,21.5275,21.4564,21.5187,75594.0
2016-02-18 10:25:00,24.2,24.25,24.19,24.23,80289.0,21.5187,21.5631,21.5098,21.5453,80289.0
2016-02-18 10:30:00,24.24,24.24,24.17,24.18,70711.0,21.5542,21.5542,21.492,21.5009,70711.0
2016-02-18 10:35:00,24.18,24.18,24.12,24.13,38932.0,21.5009,21.5009,21.4475,21.4564,38932.0
2016-02-18 10:40:00,24.13,24.19,24.09,24.19,48113.0,21.4564,21.5098,21.4208,21.5098,48113.0
2016-02-18 10:45:00,24.19,24.21,24.16,24.18,103649.0,21.5098,21.5275,21.4831,21.5009,103649.0
2016-02-18 10:50:00,24.17,24.21,24.17,24.2,43134.0,21.492,21.5275,21.492,21.5187,43134.0
2016-02-18 10:55:00,24.19,24.23,24.17,24.2,62924.0,21.5098,21.5453,21.492,21.5187,62924.0
2016-02-18 11:00:00,24.21,24.21,24.1,24.12,105981.0,21.5275,21.5275,21.4297,21.4475,105981.0
2016-02-18 11:05:00,24.11,24.15,24.04,24.08,169102.0,21.4386,21.4742,21.3764,21.4119,169102.0
2016-02-18 11:10:00,24.09,24.12,24.05,24.08,158744.0,21.4208,21.4475,21.3853,21.4119,158744.0
2016-02-18 11:15:00,24.07,24.08,23.96,23.96,168063.0,21.4031,21.4119,21.3052,21.3052,168063.0
2016-02-18 11:20:00,23.96,23.98,23.89,23.93,185859.0,21.3052,21.323,21.243,21.2786,185859.0
2016-02-18 11:25:00,23.93,23.99,23.92,23.95,118976.0,21.2786,21.3319,21.2697,21.2964,118976.0
2016-02-18 11:30:00,23.96,24.03,23.93,24.01,101214.0,21.3052,21.3675,21.2786,21.3497,101214.0
2016-02-18 11:35:00,24.0,24.05,23.99,24.01,69305.0,21.3408,21.3853,21.3319,21.3497,69305.0
2016-02-18 11:40:00,24.0,24.04,23.98,24.01,92754.0,21.3408,21.3764,21.323,21.3497,92754.0
2016-02-18 11:45:00,24.0,24.0,23.95,23.96,47473.0,21.3408,21.3408,21.2964,21.3052,47473.0
2016-02-18 11:50:00,23.96,24.01,23.92,23.97,60438.0,21.3052,21.3497,21.2697,21.3141,60438.0
2016-02-18 11:55:00,23.96,24.01,23.93,24.01,59631.0,21.3052,21.3497,21.2786,21.3497,59631.0
2016-02-18 12:00:00,24.0,24.02,23.98,24.0,45164.0,21.3408,21.3586,21.323,21.3408,45164.0
2016-02-18 12:05:00,24.01,24.01,23.95,23.96,44053.0,21.3497,21.3497,21.2964,21.3052,44053.0
2016-02-18 12:10:00,23.96,23.99,23.95,23.95,29180.0,21.3052,21.3319,21.2964,21.2964,29180.0
2016-02-18 12:15:00,23.95,23.96,23.92,23.95,46168.0,21.2964,21.3052,21.2697,21.2964,46168.0
2016-02-18 12:20:00,23.95,23.98,23.94,23.98,32522.0,21.2964,21.323,21.2875,21.323,32522.0
2016-02-18 12:25:00,23.98,24.05,23.97,24.0,36058.0,21.323,21.3853,21.3141,21.3408,36058.0
2016-02-18 12:30:00,24.0,24.06,23.99,24.06,42766.0,21.3408,21.3942,21.3319,21.3942,42766.0
2016-02-18 12:35:00,24.06,24.06,24.01,24.02,50319.0,21.3942,21.3942,21.3497,21.3586,50319.0
2016-02-18 12:40:00,24.02,24.02,23.94,23.95,35715.0,21.3586,21.3586,21.2875,21.2964,35715.0
2016-02-18 12:45:00,23.95,23.98,23.93,23.94,49428.0,21.2964,21.323,21.2786,21.2875,49428.0
2016-02-18 12:50:00,23.93,23.96,23.92,23.96,201994.0,21.2786,21.3052,21.2697,21.3052,201994.0
2016-02-18 12:55:00,23.96,23.99,23.93,23.95,113127.0,21.3052,21.3319,21.2786,21.2964,113127.0
2016-02-18 13:00:00,23.95,23.97,23.92,23.97,139598.0,21.2964,21.3141,21.2697,21.3141,139598.0
2016-02-18 13:05:00,23.97,24.04,23.96,24.01,68781.0,21.3141,21.3764,21.3052,21.3497,68781.0
2016-02-18 13:10:00,24.02,24.02,23.96,23.97,45141.0,21.3586,21.3586,21.3052,21.3141,45141.0
2016-02-18 13:15:00,23.98,23.98,23.91,23.96,68058.0,21.323,21.323,21.2608,21.3052,68058.0
2016-02-18 13:20:00,23.96,23.96,23.9,23.92,53658.0,21.3052,21.3052,21.2519,21.2697,53658.0
2016-02-18 13:25:00,23.92,23.94,23.9,23.94,86441.0,21.2697,21.2875,21.2519,21.2875,86441.0
2016-02-18 13:30:00,23.94,23.99,23.93,23.98,56132.0,21.2875,21.3319,21.2786,21.323,56132.0
2016-02-18 13:35:00,23.98,23.99,23.94,23.94,60089.0,21.323,21.3319,21.2875,21.2875,60089.0
2016-02-18 13:40:00,23.94,23.95,23.9,23.91,53285.0,21.2875,21.2964,21.2519,21.2608,53285.0
2016-02-18 13:45:00,23.9,23.92,23.84,23.86,60251.0,21.2519,21.2697,21.1985,21.2163,60251.0
2016-02-18 13:50:00,23.86,23.92,23.85,23.91,57963.0,21.2163,21.2697,21.2074,21.2608,57963.0
2016-02-18 13:55:00,23.91,23.92,23.87,23.92,51939.0,21.2608,21.2697,21.2252,21.2697,51939.0
2016-02-18 14:00:00,23.93,23.96,23.92,23.95,109917.0,21.2786,21.3052,21.2697,21.2964,109917.0
2016-02-18 14:05:00,23.95,23.99,23.93,23.96,81781.0,21.2964,21.3319,21.2786,21.3052,81781.0
2016-02-18 14:10:00,23.96,23.98,23.95,23.98,85576.0,21.3052,21.323,21.2964,21.323,85576.0
2016-02-18 14:15:00,23.98,24.03,23.96,24.03,117062.0,21.323,21.3675,21.3052,21.3675,117062.0
2016-02-18 14:20:00,24.03,24.1,24.02,24.07,95526.0,21.3675,21.4297,21.3586,21.4031,95526.0
2016-02-18 14:25:00,24.07,24.11,24.05,24.1,76275.0,21.4031,21.4386,21.3853,21.4297,76275.0
2016-02-18 14:30:00,24.11,24.16,24.1,24.14,128752.0,21.4386,21.4831,21.4297,21.4653,128752.0
2016-02-18 14:35:00,24.14,24.19,24.14,24.16,99105.0,21.4653,21.5098,21.4653,21.4831,99105.0
2016-02-18 14:40:00,24.16,24.19,24.15,24.16,77209.0,21.4831,21.5098,21.4742,21.4831,77209.0
2016-02-18 14:45:00,24.15,24.16,24.13,24.13,67746.0,21.4742,21.4831,21.4564,21.4564,67746.0
2016-02-18 14:50:00,24.14,24.19,24.13,24.17,87327.0,21.4653,21.5098,21.4564,21.492,87327.0
2016-02-18 14:55:00,24.18,24.21,24.16,24.18,107141.0,21.5009,21.5275,21.4831,21.5009,107141.0
2016-02-18 15:00:00,24.18,24.23,24.17,24.18,113982.0,21.5009,21.5453,21.492,21.5009,113982.0
2016-02-18 15:05:00,24.19,24.2,24.17,24.19,106761.0,21.5098,21.5187,21.492,21.5098,106761.0
2016-02-18 15:10:00,24.19,24.21,24.12,24.14,168533.0,21.5098,21.5275,21.4475,21.4653,168533.0
2016-02-18 15:15:00,24.14,24.21,24.14,24.21,136582.0,21.4653,21.5275,21.4653,21.5275,136582.0
2016-02-18 15:20:00,24.2,24.21,24.14,24.18,137378.0,21.5187,21.5275,21.4653,21.5009,137378.0
2016-02-18 15:25:00,24.18,24.18,24.09,24.16,156730.0,21.5009,21.5009,21.4208,21.4831,156730.0
2016-02-18 15:30:00,24.15,24.17,24.12,24.16,161331.0,21.4742,21.492,21.4475,21.4831,161331.0
2016-02-18 15:35:00,24.15,24.22,24.14,24.21,236329.0,21.4742,21.5364,21.4653,21.5275,236329.0
2016-02-18 15:40:00,24.21,24.22,24.15,24.16,290667.0,21.5275,21.5364,21.4742,21.4831,290667.0
2016-02-18 15:45:00,24.16,24.17,24.12,24.13,243789.0,21.4831,21.492,21.4475,21.4564,243789.0
2016-02-18 15:50:00,24.13,24.16,24.12,24.14,308499.0,21.4564,21.4831,21.4475,21.4653,308499.0
2016-02-18 15:55:00,24.14,24.17,24.13,24.16,703656.0,21.4653,21.492,21.4564,21.4831,703656.0
2016-02-19 09:30:00,23.96,24.25,23.95,24.25,570552.0,21.3052,21.5631,21.2964,21.5631,570552.0
2016-02-19 09:35:00,24.24,24.25,24.12,24.13,193862.0,21.5542,21.5631,21.4475,21.4564,193862.0
2016-02-19 09:40:00,24.12,24.3,24.04,24.3,109629.0,21.4475,21.6076,21.3764,21.6076,109629.0
2016-02-19 09:45:00,24.28,24.3,24.18,24.18,111775.0,21.5898,21.6076,21.5009,21.5009,111775.0
2016-02-19 09:50:00,24.18,24.28,24.17,24.19,113825.0,21.5009,21.5898,21.492,21.5098,113825.0
2016-02-19 09:55:00,24.19,24.26,24.18,24.18,114177.0,21.5098,21.572,21.5009,21.5009,114177.0
2016-02-19 10:00:00,24.19,24.19,24.05,24.07,95911.0,21.5098,21.5098,21.3853,21.4031,95911.0
2016-02-19 10:05:00,24.07,24.16,24.04,24.15,285538.0,21.4031,21.4831,21.3764,21.4742,285538.0
2016-02-19 10:10:00,24.14,24.21,24.13,24.13,160018.0,21.4653,21.5275,21.4564,21.4564,160018.0
2016-02-19 10:15:00,24.14,24.21,24.13,24.19,164533.0,21.4653,21.5275,21.4564,21.5098,164533.0
2016-02-19 10:20:00,24.19,24.28,24.18,24.28,84351.0,21.5098,21.5898,21.5009,21.5898,84351.0
2016-02-19 10:25:00,24.28,24.29,24.23,24.28,86479.0,21.5898,21.5987,21.5453,21.5898,86479.0
2016-02-19 10:30:00,24.28,24.41,24.26,24.41,76950.0,21.5898,21.7054,21.572,21.7054,76950.0
2016-02-19 10:35:00,24.4,24.46,24.38,24.41,189685.0,21.6965,21.7498,21.6787,21.7054,189685.0
2016-02-19 10:40:00,24.41,24.43,24.35,24.36,110258.0,21.7054,21.7232,21.652,21.6609,110258.0
2016-02-19 10:45:00,24.36,24.41,24.36,24.38,79595.0,21.6609,21.7054,21.6609,21.6787,79595.0
2016-02-19 10:50:00,24.38,24.41,24.36,24.37,177466.0,21.6787,21.7054,21.6609,21.6698,177466.0
2016-02-19 10:55:00,24.37,24.42,24.35,24.36,87249.0,21.6698,21.7143,21.652,21.6609,87249.0
2016-02-19 11:00:00,24.35,24.36,24.28,24.32,72837.0,21.652,21.6609,21.5898,21.6254,72837.0
2016-02-19 11:05:00,24.32,24.36,24.27,24.35,141563.0,21.6254,21.6609,21.5809,21.652,141563.0
2016-02-19 11:10:00,24.35,24.42,24.35,24.38,78998.0,21.652,21.7143,21.652,21.6787,78998.0
2016-02-19 11:15:00,24.38,24.49,24.37,24.47,157969.0,21.6787,21.7765,21.6698,21.7587,157969.0
2016-02-19 11:20:00,24.47,24.52,24.46,24.5,85610.0,21.7587,21.8032,21.7498,21.7854,85610.0
2016-02-19 11:25:00,24.5,24.63,24.48,24.6,154051.0,21.7854,21.901,21.7676,21.8743,154051.0
2016-02-19 11:30:00,24.6,24.63,24.54,24.57,91763.0,21.8743,21.901,21.821,21.8477,91763.0
2016-02-19 11:35:00,24.56,24.57,24.5,24.54,111227.0,21.8388,21.8477,21.7854,21.821,111227.0
2016-02-19 11:40:00,24.54,24.67,24.53,24.64,146039.0,21.821,21.9366,21.8121,21.9099,146039.0
2016-02-19 11:45:00,24.65,24.66,24.57,24.6,68844.0,21.9188,21.9277,21.8477,21.8743,68844.0
2016-02-19 11:50:00,24.6,24.62,24.57,24.61,40768.0,21.8743,21.8921,21.8477,21.8832,40768.0
2016-02-19 11:55:00,24.61,24.61,24.54,24.55,76198.0,21.8832,21.8832,21.821,21.8299,76198.0
2016-02-19 12:00:00,24.55,24.58,24.51,24.55,92735.0,21.8299,21.8565,21.7943,21.8299,92735.0
2016-02-19 12:05:00,24.55,24.59,24.54,24.57,53990.0,21.8299,21.8654,21.821,21.8477,53990.0
2016-02-19 12:10:00,24.57,24.6,24.57,24.59,93624.0,21.8477,21.8743,21.8477,21.8654,93624.0
2016-02-19 12:15:00,24.58,24.59,24.48,24.48,64438.0,21.8565,21.8654,21.7676,21.7676,64438.0
2016-02-19 12:20:00,24.48,24.5,24.44,24.46,68578.0,21.7676,21.7854,21.7321,21.7498,68578.0
2016-02-19 12:25:00,24.47,24.56,24.47,24.54,67068.0,21.7587,21.8388,21.7587,21.821,67068.0
2016-02-19 12:30:00,24.55,24.59,24.54,24.57,66056.0,21.8299,21.8654,21.821,21.8477,66056.0
2016-02-19 12:35:00,24.56,24.6,24.55,24.6,56267.0,21.8388,21.8743,21.8299,21.8743,56267.0
2016-02-19 12:40:00,24.6,24.62,24.57,24.62,97406.0,21.8743,21.8921,21.8477,21.8921,97406.0
2016-02-19 12:45:00,24.62,24.62,24.55,24.56,52870.0,21.8921,21.8921,21.8299,21.8388,52870.0
2016-02-19 12:50:00,24.56,24.61,24.55,24.59,84106.0,21.8388,21.8832,21.8299,21.8654,84106.0
2016-02-19 12:55:00,24.59,24.59,24.54,24.56,84565.0,21.8654,21.8654,21.821,21.8388,84565.0
2016-02-19 13:00:00,24.56,24.6,24.53,24.54,63830.0,21.8388,21.8743,21.8121,21.821,63830.0
2016-02-19 13:05:00,24.55,24.57,24.51,24.52,44029.0,21.8299,21.8477,21.7943,21.8032,44029.0
2016-02-19 13:10:00,24.52,24.55,24.49,24.5,62541.0,21.8032,21.8299,21.7765,21.7854,62541.0
2016-02-19 13:15:00,24.5,24.56,24.5,24.55,45458.0,21.7854,21.8388,21.7854,21.8299,45458.0
2016-02-19 13:20:00,24.55,24.57,24.52,24.54,103482.0,21.8299,21.8477,21.8032,21.821,103482.0
2016-02-19 13:25:00,24.54,24.56,24.53,24.55,95871.0,21.821,21.8388,21.8121,21.8299,95871.0
2016-02-19 13:30:00,24.55,24.57,24.55,24.55,45944.0,21.8299,21.8477,21.8299,21.8299,45944.0
2016-02-19 13:35:00,24.55,24.58,24.54,24.55,81901.0,21.8299,21.8565,21.821,21.8299,81901.0
2016-02-19 13:40:00,24.56,24.57,24.52,24.54,94717.0,21.8388,21.8477,21.8032,21.821,94717.0
2016-02-19 13:45:00,24.54,24.54,24.51,24.53,55016.0,21.821,21.821,21.7943,21.8121,55016.0
2016-02-19 13:50:00,24.53,24.58,24.53,24.54,64264.0,21.8121,21.8565,21.8121,21.821,64264.0
2016-02-19 13:55:00,24.53,24.54,24.51,24.51,33369.0,21.8121,21.821,21.7943,21.7943,33369.0
2016-02-19 14:00:00,24.51,24.53,24.5,24.53,64309.0,21.7943,21.8121,21.7854,21.8121,64309.0
2016-02-19 14:05:00,24.54,24.61,24.53,24.6,159741.0,21.821,21.8832,21.8121,21.8743,159741.0
2016-02-19 14:10:00,24.6,24.61,24.57,24.59,100526.0,21.8743,21.8832,21.8477,21.8654,100526.0
2016-02-19 14:15:00,24.58,24.59,24.56,24.57,87814.0,21.8565,21.8654,21.8388,21.8477,87814.0
2016-02-19 14:20:00,24.57,24.59,24.56,24.59,56402.0,21.8477,21.8654,21.8388,21.8654,56402.0
2016-02-19 14:25:00,24.59,24.59,24.51,24.53,71255.0,21.8654,21.8654,21.7943,21.8121,71255.0
2016-02-19 14:30:00,24.54,24.54,24.46,24.46,48948.0,21.821,21.821,21.7498,21.7498,48948.0
2016-02-19 14:35:00,24.46,24.49,24.44,24.48,57084.0,21.7498,21.7765,21.7321,21.7676,57084.0
2016-02-19 14:40:00,24.48,24.5,24.47,24.48,70111.0,21.7676,21.7854,21.7587,21.7676,70111.0
2016-02-19 14:45:00,24.48,24.48,24.44,24.48,59619.0,21.7676,21.7676,21.7321,21.7676,59619.0
2016-02-19 14:50:00,24.47,24.47,24.39,24.39,87198.0,21.7587,21.7587,21.6876,21.6876,87198.0
2016-02-19 14:55:00,24.39,24.43,24.39,24.43,78772.0,21.6876,21.7232,21.6876,21.7232,78772.0
2016-02-19 15:00:00,24.43,24.48,24.43,24.48,72925.0,21.7232,21.7676,21.7232,21.7676,72925.0
2016-02-19 15:05:00,24.48,24.52,24.46,24.51,84091.0,21.7676,21.8032,21.7498,21.7943,84091.0
2016-02-19 15:10:00,24.5,24.51,24.49,24.51,65146.0,21.7854,21.7943,21.7765,21.7943,65146.0
2016-02-19 15:15:00,24.5,24.51,24.47,24.49,104455.0,21.7854,21.7943,21.7587,21.7765,104455.0
2016-02-19 15:20:00,24.48,24.51,24.46,24.46,73973.0,21.7676,21.7943,21.7498,21.7498,73973.0
2016-02-19 15:25:00,24.46,24.47,24.44,24.46,131866.0,21.7498,21.7587,21.7321,21.7498,131866.0
2016-02-19 15:30:00,24.46,24.46,24.41,24.44,136480.0,21.7498,21.7498,21.7054,21.7321,136480.0
2016-02-19 15:35:00,24.43,24.49,24.42,24.48,131915.0,21.7232,21.7765,21.7143,21.7676,131915.0
2016-02-19 15:40:00,24.48,24.5,24.45,24.46,139288.0,21.7676,21.7854,21.741,21.7498,139288.0
2016-02-19 15:45:00,24.46,24.47,24.44,24.47,117013.0,21.7498,21.7587,21.7321,21.7587,117013.0
2016-02-19 15:50:00,24.46,24.48,24.44,24.44,211224.0,21.7498,21.7676,21.7321,21.7321,211224.0
2016-02-19 15:55:00,24.45,24.45,24.42,24.43,437536.0,21.741,21.741,21.7143,21.7232,437536.0
2016-02-22 09:30:00,24.71,25.06,24.66,24.95,195275.0,21.9721,22.2834,21.9277,22.1856,195275.0
2016-02-22 09:35:00,24.95,25.02,24.91,25.01,134804.0,22.1856,22.2478,22.15,22.2389,134804.0
2016-02-22 09:40:00,25.0,25.04,24.89,25.03,112469.0,22.23,22.2656,22.1322,22.2567,112469.0
2016-02-22 09:45:00,25.03,25.07,25.01,25.03,186100.0,22.2567,22.2923,22.2389,22.2567,186100.0
2016-02-22 09:50:00,25.03,25.06,24.83,24.83,153467.0,22.2567,22.2834,22.0788,22.0788,153467.0
2016-02-22 09:55:00,24.83,24.95,24.83,24.94,117421.0,22.0788,22.1856,22.0788,22.1767,117421.0
2016-02-22 10:00:00,24.94,25.07,24.94,25.05,305454.0,22.1767,22.2923,22.1767,22.2745,305454.0
2016-02-22 10:05:00,25.06,25.1,25.03,25.04,150668.0,22.2834,22.3189,22.2567,22.2656,150668.0
2016-02-22 10:10:00,25.04,25.04,24.86,24.88,163663.0,22.2656,22.2656,22.1055,22.1233,163663.0
2016-02-22 10:15:00,24.89,24.9,24.77,24.78,102013.0,22.1322,22.1411,22.0255,22.0344,102013.0
2016-02-22 10:20:00,24.78,24.83,24.76,24.77,82797.0,22.0344,22.0788,22.0166,22.0255,82797.0
2016-02-22 10:25:00,24.77,24.96,24.76,24.91,115642.0,22.0255,22.1944,22.0166,22.15,115642.0
2016-02-22 10:30:00,24.91,24.94,24.86,24.88,121667.0,22.15,22.1767,22.1055,22.1233,121667.0
2016-02-22 10:35:00,24.87,24.87,24.8,24.84,53174.0,22.1144,22.1144,22.0522,22.0877,53174.0
2016-02-22 10:40:00,24.84,24.84,24.79,24.8,61643.0,22.0877,22.0877,22.0433,22.0522,61643.0
2016-02-22 10:45:00,24.81,24.86,24.8,24.82,78134.0,22.0611,22.1055,22.0522,22.07,78134.0
2016-02-22 10:50:00,24.82,24.84,24.78,24.82,124253.0,22.07,22.0877,22.0344,22.07,124253.0
2016-02-22 10:55:00,24.82,24.83,24.76,24.78,75207.0,22.07,22.0788,22.0166,22.0344,75207.0
2016-02-22 11:00:00,24.77,24.88,24.77,24.82,161642.0,22.0255,22.1233,22.0255,22.07,161642.0
2016-02-22 11:05:00,24.83,24.84,24.79,24.84,92305.0,22.0788,22.0877,22.0433,22.0877,92305.0
2016-02-22 11:10:00,24.83,24.84,24.76,24.77,75082.0,22.0788,22.0877,22.0166,22.0255,75082.0
2016-02-22 11:15:00,24.76,24.78,24.73,24.77,76441.0,22.0166,22.0344,21.9899,22.0255,76441.0
2016-02-22 11:20:00,24.77,24.78,24.72,24.73,62395.0,22.0255,22.0344,21.981,21.9899,62395.0
2016-02-22 11:25:00,24.72,24.79,24.72,24.73,255488.0,21.981,22.0433,21.981,21.9899,255488.0
2016-02-22 11:30:00,24.73,24.74,24.66,24.71,102777.0,21.9899,21.9988,21.9277,21.9721,102777.0
2016-02-22 11:35:00,24.71,24.71,24.65,24.7,96223.0,21.9721,21.9721,21.9188,21.9633,96223.0
2016-02-22 11:40:00,24.7,24.7,24.62,24.62,78306.0,21.9633,21.9633,21.8921,21.8921,78306.0
2016-02-22 11:45:00,24.62,24.63,24.58,24.61,174639.0,21.8921,21.901,21.8565,21.8832,174639.0
2016-02-22 11:50:00,24.61,24.61,24.55,24.56,59195.0,21.8832,21.8832,21.8299,21.8388,59195.0
2016-02-22 11:55:00,24.56,24.57,24.54,24.54,104522.0,21.8388,21.8477,21.821,21.821,104522.0
2016-02-22 12:00:00,24.54,24.58,24.49,24.58,156565.0,21.821,21.8565,21.7765,21.8565,156565.0
2016-02-22 12:05:00,24.58,24.61,24.57,24.6,44074.0,21.8565,21.8832,21.8477,21.8743,44074.0
2016-02-22 12:10:00,24.6,24.6,24.53,24.56,89653.0,21.8743,21.8743,21.8121,21.8388,89653.0
2016-02-22 12:15:00,24.56,24.57,24.5,24.54,51034.0,21.8388,21.8477,21.7854,21.821,51034.0
2016-02-22 12:20:00,24.53,24.55,24.5,24.51,37872.0,21.8121,21.8299,21.7854,21.7943,37872.0
2016-02-22 12:25:00,24.5,24.52,24.45,24.46,92137.0,21.7854,21.8032,21.741,21.7498,92137.0
2016-02-22 12:30:00,24.46,24.5,24.45,24.48,68895.0,21.7498,21.7854,21.741,21.7676,68895.0
2016-02-22 12:35:00,24.49,24.59,24.49,24.58,87297.0,21.7765,21.8654,21.7765,21.8565,87297.0
2016-02-22 12:40:00,24.58,24.62,24.54,24.55,77599.0,21.8565,21.8921,21.821,21.8299,77599.0
2016-02-22 12:45:00,24.55,24.55,24.46,24.48,107391.0,21.8299,21.8299,21.7498,21.7676,107391.0
2016-02-22 12:50:00,24.48,24.51,24.47,24.51,56681.0,21.7676,21.7943,21.7587,21.7943,56681.0
2016-02-22 12:55:00,24.5,24.52,24.47,24.48,85528.0,21.7854,21.8032,21.7587,21.7676,85528.0
2016-02-22 13:00:00,24.48,24.52,24.47,24.52,143700.0,21.7676,21.8032,21.7587,21.8032,143700.0
2016-02-22 13:05:00,24.52,24.55,24.51,24.51,34561.0,21.8032,21.8299,21.7943,21.7943,34561.0
2016-02-22 13:10:00,24.52,24.55,24.5,24.52,53908.0,21.8032,21.8299,21.7854,21.8032,53908.0
2016-02-22 13:15:00,24.52,24.53,24.48,24.49,51540.0,21.8032,21.8121,21.7676,21.7765,51540.0
2016-02-22 13:20:00,24.49,24.51,24.48,24.5,57882.0,21.7765,21.7943,21.7676,21.7854,57882.0
2016-02-22 13:25:00,24.5,24.51,24.47,24.48,72830.0,21.7854,21.7943,21.7587,21.7676,72830.0
2016-02-22 13:30:00,24.47,24.51,24.45,24.45,164649.0,21.7587,21.7943,21.741,21.741,164649.0
2016-02-22 13:35:00,24.45,24.56,24.44,24.55,99906.0,21.741,21.8388,21.7321,21.8299,99906.0
2016-02-22 13:40:00,24.55,24.56,24.51,24.55,52550.0,21.8299,21.8388,21.7943,21.8299,52550.0
2016-02-22 13:45:00,24.54,24.55,24.51,24.52,72169.0,21.821,21.8299,21.7943,21.8032,72169.0
2016-02-22 13:50:00,24.53,24.53,24.48,24.53,93319.0,21.8121,21.8121,21.7676,21.8121,93319.0
2016-02-22 13:55:00,24.54,24.54,24.5,24.53,57449.0,21.821,21.821,21.7854,21.8121,57449.0
2016-02-22 14:00:00,24.52,24.54,24.51,24.53,36428.0,21.8032,21.821,21.7943,21.8121,36428.0
2016-02-22 14:05:00,24.53,24.53,24.45,24.46,144540.0,21.8121,21.8121,21.741,21.7498,144540.0
2016-02-22 14:10:00,24.46,24.47,24.44,24.45,50977.0,21.7498,21.7587,21.7321,21.741,50977.0
2016-02-22 14:15:00,24.44,24.45,24.37,24.39,127511.0,21.7321,21.741,21.6698,21.6876,127511.0
2016-02-22 14:20:00,24.4,24.42,24.38,24.41,53595.0,21.6965,21.7143,21.6787,21.7054,53595.0
2016-02-22 14:25:00,24.41,24.44,24.39,24.43,84041.0,21.7054,21.7321,21.6876,21.7232,84041.0
2016-02-22 14:30:00,24.43,24.43,24.38,24.39,83340.0,21.7232,21.7232,21.6787,21.6876,83340.0
2016-02-22 14:35:00,24.39,24.42,24.38,24.4,67938.0,21.6876,21.7143,21.6787,21.6965,67938.0
2016-02-22 14:40:00,24.39,24.43,24.38,24.42,124552.0,21.6876,21.7232,21.6787,21.7143,124552.0
2016-02-22 14:45:00,24.42,24.42,24.36,24.38,59044.0,21.7143,21.7143,21.6609,21.6787,59044.0
2016-02-22 14:50:00,24.38,24.38,24.33,24.35,152381.0,21.6787,21.6787,21.6342,21.652,152381.0
2016-02-22 14:55:00,24.34,24.36,24.34,24.35,66566.0,21.6431,21.6609,21.6431,21.652,66566.0
2016-02-22 15:00:00,24.36,24.41,24.36,24.39,234215.0,21.6609,21.7054,21.6609,21.6876,234215.0
2016-02-22 15:05:00,24.39,24.43,24.37,24.42,175758.0,21.6876,21.7232,21.6698,21.7143,175758.0
2016-02-22 15:10:00,24.44,24.47,24.42,24.47,131482.0,21.7321,21.7587,21.7143,21.7587,131482.0
2016-02-22 15:15:00,24.47,24.47,24.46,24.46,195486.0,21.7587,21.7587,21.7498,21.7498,195486.0
2016-02-22 15:20:00,24.46,24.51,24.46,24.49,151733.0,21.7498,21.7943,21.7498,21.7765,151733.0
2016-02-22 15:25:00,24.49,24.52,24.47,24.5,133609.0,21.7765,21.8032,21.7587,21.7854,133609.0
2016-02-22 15:30:00,24.49,24.52,24.49,24.51,174885.0,21.7765,21.8032,21.7765,21.7943,174885.0
2016-02-22 15:35:00,24.51,24.51,24.46,24.47,254004.0,21.7943,21.7943,21.7498,21.7587,254004.0
2016-02-22 15:40:00,24.47,24.55,24.46,24.52,229086.0,21.7587,21.8299,21.7498,21.8032,229086.0
2016-02-22 15:45:00,24.52,24.57,24.51,24.54,285451.0,21.8032,21.8477,21.7943,21.821,285451.0
2016-02-22 15:50:00,24.55,24.58,24.52,24.53,493781.0,21.8299,21.8565,21.8032,21.8121,493781.0
2016-02-22 15:55:00,24.53,24.55,24.5,24.53,925437.0,21.8121,21.8299,21.7854,21.8121,925437.0
2016-02-23 09:30:00,24.45,24.5,24.19,24.27,199034.0,21.741,21.7854,21.5098,21.5809,199034.0
2016-02-23 09:35:00,24.28,24.36,24.14,24.18,153146.0,21.5898,21.6609,21.4653,21.5009,153146.0
2016-02-23 09:40:00,24.18,24.31,24.18,24.23,198250.0,21.5009,21.6165,21.5009,21.5453,198250.0
2016-02-23 09:45:00,24.23,24.32,24.16,24.25,116259.0,21.5453,21.6254,21.4831,21.5631,116259.0
2016-02-23 09:50:00,24.25,24.34,24.25,24.27,81866.0,21.5631,21.6431,21.5631,21.5809,81866.0
2016-02-23 09:55:00,24.28,24.34,24.25,24.27,127763.0,21.5898,21.6431,21.5631,21.5809,127763.0
2016-02-23 10:00:00,24.27,24.35,24.25,24.32,124958.0,21.5809,21.652,21.5631,21.6254,124958.0
2016-02-23 10:05:00,24.32,24.34,24.24,24.25,180969.0,21.6254,21.6431,21.5542,21.5631,180969.0
2016-02-23 10:10:00,24.25,24.29,24.18,24.2,251722.0,21.5631,21.5987,21.5009,21.5187,251722.0
2016-02-23 10:15:00,24.2,24.26,24.18,24.21,220388.0,21.5187,21.572,21.5009,21.5275,220388.0
2016-02-23 10:20:00,24.21,24.24,24.2,24.23,109312.0,21.5275,21.5542,21.5187,21.5453,109312.0
2016-02-23 10:25:00,24.22,24.3,24.21,24.29,149146.0,21.5364,21.6076,21.5275,21.5987,149146.0
2016-02-23 10:30:00,24.29,24.3,24.21,24.21,277135.0,21.5987,21.6076,21.5275,21.5275,277135.0
2016-02-23 10:35:00,24.21,24.22,24.13,24.15,171194.0,21.5275,21.5364,21.4564,21.4742,171194.0
2016-02-23 10:40:00,24.14,24.18,24.12,24.17,74498.0,21.4653,21.5009,21.4475,21.492,74498.0
2016-02-23 10:45:00,24.16,24.17,24.1,24.11,71375.0,21.4831,21.492,21.4297,21.4386,71375.0
2016-02-23 10:50:00,24.11,24.11,24.06,24.07,79217.0,21.4386,21.4386,21.3942,21.4031,79217.0
2016-02-23 10:55:00,24.07,24.09,24.02,24.08,131533.0,21.4031,21.4208,21.3586,21.4119,131533.0
2016-02-23 11:00:00,24.07,24.07,23.98,23.99,131588.0,21.4031,21.4031,21.323,21.3319,131588.0
2016-02-23 11:05:00,24.0,24.09,23.96,24.0,169986.0,21.3408,21.4208,21.3052,21.3408,169986.0
2016-02-23 11:10:00,24.0,24.03,23.97,23.99,95677.0,21.3408,21.3675,21.3141,21.3319,95677.0
2016-02-23 11:15:00,23.99,24.05,23.99,24.02,150982.0,21.3319,21.3853,21.3319,21.3586,150982.0
2016-02-23 11:20:00,24.01,24.06,24.0,24.02,127691.0,21.3497,21.3942,21.3408,21.3586,127691.0
2016-02-23 11:25:00,24.02,24.07,24.0,24.07,154541.0,21.3586,21.4031,21.3408,21.4031,154541.0
2016-02-23 11:30:00,24.07,24.08,24.0,24.05,104669.0,21.4031,21.4119,21.3408,21.3853,104669.0
2016-02-23 11:35:00,24.05,24.19,24.05,24.18,81254.0,21.3853,21.5098,21.3853,21.5009,81254.0
2016-02-23 11:40:00,24.18,24.22,24.16,24.22,111143.0,21.5009,21.5364,21.4831,21.5364,111143.0
2016-02-23 11:45:00,24.22,24.23,24.13,24.14,64880.0,21.5364,21.5453,21.4564,21.4653,64880.0
2016-02-23 11:50:00,24.14,24.15,24.12,24.12,56546.0,21.4653,21.4742,21.4475,21.4475,56546.0
2016-02-23 11:55:00,24.11,24.18,24.1,24.16,141998.0,21.4386,21.5009,21.4297,21.4831,141998.0
2016-02-23 12:00:00,24.15,24.16,24.09,24.09,53066.0,21.4742,21.4831,21.4208,21.4208,53066.0
2016-02-23 12:05:00,24.09,24.13,24.08,24.08,33312.0,21.4208,21.4564,21.4119,21.4119,33312.0
2016-02-23 12:10:00,24.09,24.09,24.03,24.07,52222.0,21.4208,21.4208,21.3675,21.4031,52222.0
2016-02-23 12:15:00,24.06,24.13,24.06,24.11,119360.0,21.3942,21.4564,21.3942,21.4386,119360.0
2016-02-23 12:20:00,24.11,24.12,24.1,24.12,37664.0,21.4386,21.4475,21.4297,21.4475,37664.0
2016-02-23 12:25:00,24.12,24.14,24.11,24.14,49612.0,21.4475,21.4653,21.4386,21.4653,49612.0
2016-02-23 12:30:00,24.14,24.15,24.11,24.11,41540.0,21.4653,21.4742,21.4386,21.4386,41540.0
2016-02-23 12:35:00,24.12,24.15,24.1,24.15,77343.0,21.4475,21.4742,21.4297,21.4742,77343.0
2016-02-23 12:40:00,24.15,24.15,24.11,24.13,44367.0,21.4742,21.4742,21.4386,21.4564,44367.0
2016-02-23 12:45:00,24.12,24.17,24.12,24.17,107183.0,21.4475,21.492,21.4475,21.492,107183.0
2016-02-23 12:50:00,24.17,24.17,24.11,24.13,52452.0,21.492,21.492,21.4386,21.4564,52452.0
2016-02-23 12:55:00,24.13,24.17,24.12,24.17,39967.0,21.4564,21.492,21.4475,21.492,39967.0
2016-02-23 13:00:00,24.17,24.17,24.15,24.16,47625.0,21.492,21.492,21.4742,21.4831,47625.0
2016-02-23 13:05:00,24.16,24.16,24.11,24.14,73000.0,21.4831,21.4831,21.4386,21.4653,73000.0
2016-02-23 13:10:00,24.14,24.15,24.1,24.11,60593.0,21.4653,21.4742,21.4297,21.4386,60593.0
2016-02-23 13:15:00,24.11,24.16,24.1,24.14,81637.0,21.4386,21.4831,21.4297,21.4653,81637.0
2016-02-23 13:20:00,24.14,24.15,24.13,24.15,33810.0,21.4653,21.4742,21.4564,21.4742,33810.0
2016-02-23 13:25:00,24.15,24.16,24.14,24.15,43560.0,21.4742,21.4831,21.4653,21.4742,43560.0
2016-02-23 13:30:00,24.15,24.16,24.1,24.11,81408.0,21.4742,21.4831,21.4297,21.4386,81408.0
2016-02-23 13:35:00,24.11,24.15,24.1,24.14,43617.0,21.4386,21.4742,21.4297,21.4653,43617.0
2016-02-23 13:40:00,24.14,24.14,24.1,24.12,50906.0,21.4653,21.4653,21.4297,21.4475,50906.0
2016-02-23 13:45:00,24.11,24.14,24.09,24.11,56424.0,21.4386,21.4653,21.4208,21.4386,56424.0
2016-02-23 13:50:00,24.1,24.14,24.09,24.13,43021.0,21.4297,21.4653,21.4208,21.4564,43021.0
2016-02-23 13:55:00,24.12,24.16,24.11,24.15,49746.0,21.4475,21.4831,21.4386,21.4742,49746.0
2016-02-23 14:00:00,24.16,24.17,24.13,24.16,51030.0,21.4831,21.492,21.4564,21.4831,51030.0
2016-02-23 14:05:00,24.16,24.18,24.15,24.16,54260.0,21.4831,21.5009,21.4742,21.4831,54260.0
2016-02-23 14:10:00,24.16,24.2,24.15,24.2,229181.0,21.4831,21.5187,21.4742,21.5187,229181.0
2016-02-23 14:15:00,24.2,24.24,24.19,24.22,250363.0,21.5187,21.5542,21.5098,21.5364,250363.0
2016-02-23 14:20:00,24.22,24.22,24.19,24.19,53675.0,21.5364,21.5364,21.5098,21.5098,53675.0
2016-02-23 14:25:00,24.2,24.2,24.16,24.16,26691.0,21.5187,21.5187,21.4831,21.4831,26691.0
2016-02-23 14:30:00,24.17,24.2,24.16,24.2,66559.0,21.492,21.5187,21.4831,21.5187,66559.0
2016-02-23 14:35:00,24.2,24.21,24.16,24.17,45312.0,21.5187,21.5275,21.4831,21.492,45312.0
2016-02-23 14:40:00,24.17,24.17,24.13,24.14,70455.0,21.492,21.492,21.4564,21.4653,70455.0
2016-02-23 14:45:00,24.13,24.15,24.13,24.14,49985.0,21.4564,21.4742,21.4564,21.4653,49985.0
2016-02-23 14:50:00,24.14,24.15,24.12,24.14,93800.0,21.4653,21.4742,21.4475,21.4653,93800.0
2016-02-23 14:55:00,24.14,24.19,24.13,24.16,107935.0,21.4653,21.5098,21.4564,21.4831,107935.0
2016-02-23 15:00:00,24.16,24.17,24.14,24.15,265478.0,21.4831,21.492,21.4653,21.4742,265478.0
2016-02-23 15:05:00,24.15,24.16,24.12,24.15,82697.0,21.4742,21.4831,21.4475,21.4742,82697.0
2016-02-23 15:10:00,24.14,24.15,24.11,24.12,155696.0,21.4653,21.4742,21.4386,21.4475,155696.0
2016-02-23 15:15:00,24.12,24.13,24.08,24.08,123313.0,21.4475,21.4564,21.4119,21.4119,123313.0
2016-02-23 15:20:00,24.08,24.11,24.08,24.1,113397.0,21.4119,21.4386,21.4119,21.4297,113397.0
2016-02-23 15:25:00,24.1,24.14,24.09,24.11,87309.0,21.4297,21.4653,21.4208,21.4386,87309.0
2016-02-23 15:30:00,24.11,24.19,24.1,24.18,195229.0,21.4386,21.5098,21.4297,21.5009,195229.0
2016-02-23 15:35:00,24.17,24.25,24.17,24.24,182953.0,21.492,21.5631,21.492,21.5542,182953.0
2016-02-23 15:40:00,24.24,24.26,24.16,24.16,231851.0,21.5542,21.572,21.4831,21.4831,231851.0
2016-02-23 15:45:00,24.17,24.21,24.16,24.21,256833.0,21.492,21.5275,21.4831,21.5275,256833.0
2016-02-23 15:50:00,24.21,24.21,24.17,24.18,250521.0,21.5275,21.5275,21.492,21.5009,250521.0
2016-02-23 15:55:00,24.18,24.19,24.12,24.12,1073394.0,21.5009,21.5098,21.4475,21.4475,1073394.0
2016-02-24 09:30:00,23.65,23.83,23.49,23.51,204973.0,21.0296,21.1896,20.8873,20.9051,204973.0
2016-02-24 09:35:00,23.52,23.58,23.45,23.46,95289.0,20.914,20.9673,20.8518,20.8606,95289.0
2016-02-24 09:40:00,23.46,23.51,23.42,23.51,65546.0,20.8606,20.9051,20.8251,20.9051,65546.0
2016-02-24 09:45:00,23.5,23.5,23.32,23.36,141884.0,20.8962,20.8962,20.7362,20.7717,141884.0
2016-02-24 09:50:00,23.35,23.36,23.25,23.27,111311.0,20.7628,20.7717,20.6739,20.6917,111311.0
2016-02-24 09:55:00,23.26,23.3,23.2,23.21,94126.0,20.6828,20.7184,20.6295,20.6383,94126.0
2016-02-24 10:00:00,23.21,23.25,23.12,23.22,310487.0,20.6383,20.6739,20.5583,20.6472,310487.0
2016-02-24 10:05:00,23.22,23.27,23.2,23.23,202965.0,20.6472,20.6917,20.6295,20.6561,202965.0
2016-02-24 10:10:00,23.24,23.28,23.12,23.14,145665.0,20.665,20.7006,20.5583,20.5761,145665.0
2016-02-24 10:15:00,23.12,23.15,23.07,23.1,283382.0,20.5583,20.585,20.5139,20.5405,283382.0
2016-02-24 10:20:00,23.09,23.1,23.03,23.08,247975.0,20.5316,20.5405,20.4783,20.5227,247975.0
2016-02-24 10:25:00,23.07,23.08,23.01,23.06,124919.0,20.5139,20.5227,20.4605,20.505,124919.0
2016-02-24 10:30:00,23.06,23.14,23.0,23.09,163873.0,20.505,20.5761,20.4516,20.5316,163873.0
2016-02-24 10:35:00,23.09,23.24,23.07,23.2,135887.0,20.5316,20.665,20.5139,20.6295,135887.0
2016-02-24 10:40:00,23.19,23.23,23.16,23.16,88613.0,20.6206,20.6561,20.5939,20.5939,88613.0
2016-02-24 10:45:00,23.16,23.18,23.11,23.17,121677.0,20.5939,20.6117,20.5494,20.6028,121677.0
2016-02-24 10:50:00,23.18,23.22,23.16,23.19,141717.0,20.6117,20.6472,20.5939,20.6206,141717.0
2016-02-24 10:55:00,23.18,23.24,23.17,23.22,136509.0,20.6117,20.665,20.6028,20.6472,136509.0
2016-02-24 11:00:00,23.23,23.28,23.21,23.25,268042.0,20.6561,20.7006,20.6383,20.6739,268042.0
2016-02-24 11:05:00,23.25,23.33,23.24,23.3,147559.0,20.6739,20.745,20.665,20.7184,147559.0
2016-02-24 11:10:00,23.3,23.31,23.27,23.3,84465.0,20.7184,20.7273,20.6917,20.7184,84465.0
2016-02-24 11:15:00,23.3,23.31,23.23,23.25,99800.0,20.7184,20.7273,20.6561,20.6739,99800.0
2016-02-24 11:20:00,23.25,23.27,23.21,23.25,69641.0,20.6739,20.6917,20.6383,20.6739,69641.0
2016-02-24 11:25:00,23.25,23.26,23.23,23.24,78202.0,20.6739,20.6828,20.6561,20.665,78202.0
2016-02-24 11:30:00,23.25,23.29,23.2,23.21,80548.0,20.6739,20.7095,20.6295,20.6383,80548.0
2016-02-24 11:35:00,23.21,23.3,23.21,23.27,98952.0,20.6383,20.7184,20.6383,20.6917,98952.0
2016-02-24 11:40:00,23.27,23.41,23.26,23.4,152930.0,20.6917,20.8162,20.6828,20.8073,152930.0
2016-02-24 11:45:00,23.41,23.42,23.37,23.41,136981.0,20.8162,20.8251,20.7806,20.8162,136981.0
2016-02-24 11:50:00,23.42,23.47,23.4,23.41,98623.0,20.8251,20.8695,20.8073,20.8162,98623.0
2016-02-24 11:55:00,23.4,23.41,23.34,23.37,90274.0,20.8073,20.8162,20.7539,20.7806,90274.0
2016-02-24 12:00:00,23.37,23.49,23.36,23.47,118330.0,20.7806,20.8873,20.7717,20.8695,118330.0
2016-02-24 12:05:00,23.48,23.53,23.45,23.48,97399.0,20.8784,20.9229,20.8518,20.8784,97399.0
2016-02-24 12:10:00,23.49,23.49,23.39,23.41,102736.0,20.8873,20.8873,20.7984,20.8162,102736.0
2016-02-24 12:15:00,23.41,23.41,23.37,23.37,141837.0,20.8162,20.8162,20.7806,20.7806,141837.0
2016-02-24 12:20:00,23.38,23.43,23.36,23.37,98575.0,20.7895,20.834,20.7717,20.7806,98575.0
2016-02-24 12:25:00,23.37,23.37,23.3,23.31,91016.0,20.7806,20.7806,20.7184,20.7273,91016.0
2016-02-24 12:30:00,23.31,23.35,23.28,23.28,95582.0,20.7273,20.7628,20.7006,20.7006,95582.0
2016-02-24 12:35:00,23.28,23.29,23.24,23.27,56190.0,20.7006,20.7095,20.665,20.6917,56190.0
2016-02-24 12:40:00,23.28,23.3,23.24,23.25,80112.0,20.7006,20.7184,20.665,20.6739,80112.0
2016-02-24 12:45:00,23.24,23.29,23.23,23.28,146076.0,20.665,20.7095,20.6561,20.7006,146076.0
2016-02-24 12:50:00,23.29,23.34,23.28,23.32,64164.0,20.7095,20.7539,20.7006,20.7362,64164.0
2016-02-24 12:55:00,23.32,23.34,23.28,23.28,108295.0,20.7362,20.7539,20.7006,20.7006,108295.0
2016-02-24 13:00:00,23.29,23.36,23.28,23.36,78650.0,20.7095,20.7717,20.7006,20.7717,78650.0
2016-02-24 13:05:00,23.36,23.44,23.36,23.4,91660.0,20.7717,20.8429,20.7717,20.8073,91660.0
2016-02-24 13:10:00,23.4,23.4,23.3,23.3,89717.0,20.8073,20.8073,20.7184,20.7184,89717.0
2016-02-24 13:15:00,23.31,23.33,23.27,23.3,63875.0,20.7273,20.745,20.6917,20.7184,63875.0
2016-02-24 13:20:00,23.3,23.36,23.3,23.35,58960.0,20.7184,20.7717,20.7184,20.7628,58960.0
2016-02-24 13:25:00,23.36,23.36,23.29,23.32,74168.0,20.7717,20.7717,20.7095,20.7362,74168.0
2016-02-24 13:30:00,23.32,23.33,23.29,23.32,113986.0,20.7362,20.745,20.7095,20.7362,113986.0
2016-02-24 13:35:00,23.33,23.34,23.29,23.31,69765.0,20.745,20.7539,20.7095,20.7273,69765.0
2016-02-24 13:40:00,23.31,23.33,23.3,23.32,42287.0,20.7273,20.745,20.7184,20.7362,42287.0
2016-02-24 13:45:00,23.31,23.33,23.27,23.29,77424.0,20.7273,20.745,20.6917,20.7095,77424.0
2016-02-24 13:50:00,23.3,23.38,23.3,23.38,138394.0,20.7184,20.7895,20.7184,20.7895,138394.0
2016-02-24 13:55:00,23.39,23.42,23.35,23.35,94961.0,20.7984,20.8251,20.7628,20.7628,94961.0
2016-02-24 14:00:00,23.35,23.37,23.31,23.32,51804.0,20.7628,20.7806,20.7273,20.7362,51804.0
2016-02-24 14:05:00,23.32,23.48,23.31,23.48,104939.0,20.7362,20.8784,20.7273,20.8784,104939.0
2016-02-24 14:10:00,23.48,23.53,23.47,23.53,150725.0,20.8784,20.9229,20.8695,20.9229,150725.0
2016-02-24 14:15:00,23.53,23.57,23.52,23.54,108761.0,20.9229,20.9585,20.914,20.9318,108761.0
2016-02-24 14:20:00,23.54,23.65,23.52,23.64,149394.0,20.9318,21.0296,20.914,21.0207,149394.0
2016-02-24 14:25:00,23.65,23.67,23.6,23.64,126903.0,21.0296,21.0474,20.9851,21.0207,126903.0
2016-02-24 14:30:00,23.64,23.67,23.61,23.62,123533.0,21.0207,21.0474,20.994,21.0029,123533.0
2016-02-24 14:35:00,23.62,23.63,23.59,23.61,125335.0,21.0029,21.0118,20.9762,20.994,125335.0
2016-02-24 14:40:00,23.61,23.63,23.58,23.6,183175.0,20.994,21.0118,20.9673,20.9851,183175.0
2016-02-24 14:45:00,23.59,23.62,23.59,23.61,106743.0,20.9762,21.0029,20.9762,20.994,106743.0
2016-02-24 14:50:00,23.6,23.61,23.51,23.55,115274.0,20.9851,20.994,20.9051,20.9407,115274.0
2016-02-24 14:55:00,23.54,23.55,23.52,23.53,58631.0,20.9318,20.9407,20.914,20.9229,58631.0
2016-02-24 15:00:00,23.53,23.57,23.52,23.54,110076.0,20.9229,20.9585,20.914,20.9318,110076.0
2016-02-24 15:05:00,23.55,23.66,23.55,23.66,176767.0,20.9407,21.0385,20.9407,21.0385,176767.0
2016-02-24 15:10:00,23.66,23.67,23.61,23.65,124590.0,21.0385,21.0474,20.994,21.0296,124590.0
2016-02-24 15:15:00,23.65,23.72,23.62,23.68,303604.0,21.0296,21.0918,21.0029,21.0563,303604.0
2016-02-24 15:20:00,23.69,23.71,23.64,23.7,206120.0,21.0652,21.0829,21.0207,21.0741,206120.0
2016-02-24 15:25:00,23.71,23.77,23.7,23.75,121557.0,21.0829,21.1363,21.0741,21.1185,121557.0
2016-02-24 15:30:00,23.75,23.75,23.69,23.7,187170.0,21.1185,21.1185,21.0652,21.0741,187170.0
2016-02-24 15:35:00,23.71,23.76,23.69,23.72,357068.0,21.0829,21.1274,21.0652,21.0918,357068.0
2016-02-24 15:40:00,23.71,23.72,23.65,23.68,679670.0,21.0829,21.0918,21.0296,21.0563,679670.0
2016-02-24 15:45:00,23.68,23.69,23.63,23.66,368623.0,21.0563,21.0652,21.0118,21.0385,368623.0
2016-02-24 15:50:00,23.66,23.7,23.66,23.66,298492.0,21.0385,21.0741,21.0385,21.0385,298492.0
2016-02-24 15:55:00,23.67,23.7,23.66,23.69,592699.0,21.0474,21.0741,21.0385,21.0652,592699.0
2016-02-25 09:30:00,23.74,23.93,23.74,23.83,243324.0,21.1096,21.2786,21.1096,21.1896,243324.0
2016-02-25 09:35:00,23.83,23.89,23.78,23.78,177625.0,21.1896,21.243,21.1452,21.1452,177625.0
2016-02-25 09:40:00,23.78,23.79,23.65,23.66,130448.0,21.1452,21.1541,21.0296,21.0385,130448.0
2016-02-25 09:45:00,23.66,23.69,23.62,23.67,97958.0,21.0385,21.0652,21.0029,21.0474,97958.0
2016-02-25 09:50:00,23.66,23.81,23.65,23.76,201077.0,21.0385,21.1719,21.0296,21.1274,201077.0
2016-02-25 09:55:00,23.76,23.78,23.68,23.69,99599.0,21.1274,21.1452,21.0563,21.0652,99599.0
2016-02-25 10:00:00,23.69,23.69,23.57,23.64,121786.0,21.0652,21.0652,20.9585,21.0207,121786.0
2016-02-25 10:05:00,23.63,23.66,23.6,23.64,117854.0,21.0118,21.0385,20.9851,21.0207,117854.0
2016-02-25 10:10:00,23.64,23.64,23.57,23.63,104640.0,21.0207,21.0207,20.9585,21.0118,104640.0
2016-02-25 10:15:00,23.62,23.75,23.62,23.74,53244.0,21.0029,21.1185,21.0029,21.1096,53244.0
2016-02-25 10:20:00,23.74,23.78,23.69,23.69,58603.0,21.1096,21.1452,21.0652,21.0652,58603.0
2016-02-25 10:25:00,23.7,23.81,23.69,23.81,41941.0,21.0741,21.1719,21.0652,21.1719,41941.0
2016-02-25 10:30:00,23.81,23.81,23.73,23.77,79510.0,21.1719,21.1719,21.1007,21.1363,79510.0
2016-02-25 10:35:00,23.77,23.79,23.75,23.77,62736.0,21.1363,21.1541,21.1185,21.1363,62736.0
2016-02-25 10:40:00,23.77,23.87,23.76,23.85,43479.0,21.1363,21.2252,21.1274,21.2074,43479.0
2016-02-25 10:45:00,23.85,23.87,23.79,23.84,116730.0,21.2074,21.2252,21.1541,21.1985,116730.0
2016-02-25 10:50:00,23.85,23.86,23.8,23.86,44509.0,21.2074,21.2163,21.163,21.2163,44509.0
2016-02-25 10:55:00,23.86,23.86,23.79,23.8,83250.0,21.2163,21.2163,21.1541,21.163,83250.0
2016-02-25 11:00:00,23.8,23.81,23.77,23.79,170831.0,21.163,21.1719,21.1363,21.1541,170831.0
2016-02-25 11:05:00,23.79,23.79,23.75,23.79,63283.0,21.1541,21.1541,21.1185,21.1541,63283.0
2016-02-25 11:10:00,23.78,23.78,23.72,23.73,83801.0,21.1452,21.1452,21.0918,21.1007,83801.0
2016-02-25 11:15:00,23.73,23.79,23.71,23.74,60490.0,21.1007,21.1541,21.0829,21.1096,60490.0
2016-02-25 11:20:00,23.73,23.77,23.72,23.77,50592.0,21.1007,21.1363,21.0918,21.1363,50592.0
2016-02-25 11:25:00,23.76,23.81,23.75,23.76,91931.0,21.1274,21.1719,21.1185,21.1274,91931.0
2016-02-25 11:30:00,23.76,23.78,23.7,23.77,76877.0,21.1274,21.1452,21.0741,21.1363,76877.0
2016-02-25 11:35:00,23.77,23.79,23.74,23.78,59646.0,21.1363,21.1541,21.1096,21.1452,59646.0
2016-02-25 11:40:00,23.77,23.78,23.7,23.73,103074.0,21.1363,21.1452,21.0741,21.1007,103074.0
2016-02-25 11:45:00,23.74,23.77,23.73,23.75,48596.0,21.1096,21.1363,21.1007,21.1185,48596.0
2016-02-25 11:50:00,23.76,23.83,23.75,23.83,100360.0,21.1274,21.1896,21.1185,21.1896,100360.0
2016-02-25 11:55:00,23.83,23.87,23.79,23.81,124930.0,21.1896,21.2252,21.1541,21.1719,124930.0
2016-02-25 12:00:00,23.81,23.83,23.79,23.8,48335.0,21.1719,21.1896,21.1541,21.163,48335.0
2016-02-25 12:05:00,23.8,23.81,23.78,23.78,123830.0,21.163,21.1719,21.1452,21.1452,123830.0
2016-02-25 12:10:00,23.78,23.8,23.76,23.8,157106.0,21.1452,21.163,21.1274,21.163,157106.0
2016-02-25 12:15:00,23.8,23.82,23.74,23.77,46504.0,21.163,21.1808,21.1096,21.1363,46504.0
2016-02-25 12:20:00,23.76,23.77,23.73,23.75,21286.0,21.1274,21.1363,21.1007,21.1185,21286.0
2016-02-25 12:25:00,23.74,23.77,23.72,23.75,44674.0,21.1096,21.1363,21.0918,21.1185,44674.0
2016-02-25 12:30:00,23.74,23.75,23.69,23.69,33124.0,21.1096,21.1185,21.0652,21.0652,33124.0
2016-02-25 12:35:00,23.7,23.75,23.7,23.72,51193.0,21.0741,21.1185,21.0741,21.0918,51193.0
2016-02-25 12:40:00,23.72,23.73,23.69,23.69,33407.0,21.0918,21.1007,21.0652,21.0652,33407.0
2016-02-25 12:45:00,23.68,23.68,23.64,23.67,40341.0,21.0563,21.0563,21.0207,21.0474,40341.0
2016-02-25 12:50:00,23.67,23.73,23.67,23.7,32003.0,21.0474,21.1007,21.0474,21.0741,32003.0
2016-02-25 12:55:00,23.7,23.71,23.64,23.64,60651.0,21.0741,21.0829,21.0207,21.0207,60651.0
2016-02-25 13:00:00,23.64,23.66,23.62,23.62,110933.0,21.0207,21.0385,21.0029,21.0029,110933.0
2016-02-25 13:05:00,23.63,23.65,23.62,23.65,86545.0,21.0118,21.0296,21.0029,21.0296,86545.0
2016-02-25 13:10:00,23.64,23.66,23.61,23.63,69112.0,21.0207,21.0385,20.994,21.0118,69112.0
2016-02-25 13:15:00,23.63,23.65,23.62,23.63,98785.0,21.0118,21.0296,21.0029,21.0118,98785.0
2016-02-25 13:20:00,23.64,23.67,23.62,23.62,175014.0,21.0207,21.0474,21.0029,21.0029,175014.0
2016-02-25 13:25:00,23.62,23.75,23.62,23.75,123798.0,21.0029,21.1185,21.0029,21.1185,123798.0
2016-02-25 13:30:00,23.75,23.78,23.72,23.73,67678.0,21.1185,21.1452,21.0918,21.1007,67678.0
2016-02-25 13:35:00,23.74,23.79,23.71,23.77,87236.0,21.1096,21.1541,21.0829,21.1363,87236.0
2016-02-25 13:40:00,23.77,23.86,23.77,23.86,41962.0,21.1363,21.2163,21.1363,21.2163,41962.0
2016-02-25 13:45:00,23.86,23.88,23.84,23.86,77905.0,21.2163,21.2341,21.1985,21.2163,77905.0
2016-02-25 13:50:00,23.86,23.92,23.85,23.91,38980.0,21.2163,21.2697,21.2074,21.2608,38980.0
2016-02-25 13:55:00,23.92,23.93,23.88,23.92,71870.0,21.2697,21.2786,21.2341,21.2697,71870.0
2016-02-25 14:00:00,23.91,23.92,23.87,23.89,70378.0,21.2608,21.2697,21.2252,21.243,70378.0
2016-02-25 14:05:00,23.89,23.91,23.87,23.89,55611.0,21.243,21.2608,21.2252,21.243,55611.0
2016-02-25 14:10:00,23.89,23.94,23.88,23.93,118130.0,21.243,21.2875,21.2341,21.2786,118130.0
2016-02-25 14:15:00,23.93,23.96,23.92,23.96,71108.0,21.2786,21.3052,21.2697,21.3052,71108.0
2016-02-25 14:20:00,23.96,23.99,23.95,23.97,37371.0,21.3052,21.3319,21.2964,21.3141,37371.0
2016-02-25 14:25:00,23.97,23.97,23.89,23.91,104510.0,21.3141,21.3141,21.243,21.2608,104510.0
2016-02-25 14:30:00,23.92,23.93,23.88,23.9,108000.0,21.2697,21.2786,21.2341,21.2519,108000.0
2016-02-25 14:35:00,23.91,23.91,23.85,23.9,59438.0,21.2608,21.2608,21.2074,21.2519,59438.0
2016-02-25 14:40:00,23.89,23.91,23.88,23.9,41979.0,21.243,21.2608,21.2341,21.2519,41979.0
2016-02-25 14:45:00,23.89,23.9,23.86,23.86,46447.0,21.243,21.2519,21.2163,21.2163,46447.0
2016-02-25 14:50:00,23.86,23.87,23.82,23.84,58788.0,21.2163,21.2252,21.1808,21.1985,58788.0
2016-02-25 14:55:00,23.82,23.86,23.82,23.86,31751.0,21.1808,21.2163,21.1808,21.2163,31751.0
2016-02-25 15:00:00,23.86,23.93,23.84,23.93,66131.0,21.2163,21.2786,21.1985,21.2786,66131.0
2016-02-25 15:05:00,23.93,23.94,23.9,23.94,56783.0,21.2786,21.2875,21.2519,21.2875,56783.0
2016-02-25 15:10:00,23.94,23.96,23.92,23.96,51387.0,21.2875,21.3052,21.2697,21.3052,51387.0
2016-02-25 15:15:00,23.96,23.96,23.91,23.94,85397.0,21.3052,21.3052,21.2608,21.2875,85397.0
2016-02-25 15:20:00,23.94,23.95,23.93,23.95,64252.0,21.2875,21.2964,21.2786,21.2964,64252.0
2016-02-25 15:25:00,23.95,23.95,23.93,23.95,106031.0,21.2964,21.2964,21.2786,21.2964,106031.0
2016-02-25 15:30:00,23.95,23.97,23.93,23.94,160029.0,21.2964,21.3141,21.2786,21.2875,160029.0
2016-02-25 15:35:00,23.94,23.98,23.94,23.98,70433.0,21.2875,21.323,21.2875,21.323,70433.0
2016-02-25 15:40:00,23.98,24.04,23.96,24.02,148731.0,21.323,21.3764,21.3052,21.3586,148731.0
2016-02-25 15:45:00,24.02,24.05,24.0,24.03,214256.0,21.3586,21.3853,21.3408,21.3675,214256.0
2016-02-25 15:50:00,24.03,24.05,24.02,24.05,228268.0,21.3675,21.3853,21.3586,21.3853,228268.0
2016-02-25 15:55:00,24.04,24.1,24.04,24.09,707858.0,21.3764,21.4297,21.3764,21.4208,707858.0
2016-02-26 09:30:00,24.43,24.54,24.39,24.53,244316.0,21.7232,21.821,21.6876,21.8121,244316.0
2016-02-26 09:35:00,24.52,24.65,24.5,24.64,198743.0,21.8032,21.9188,21.7854,21.9099,198743.0
2016-02-26 09:40:00,24.63,24.74,24.6,24.67,211785.0,21.901,21.9988,21.8743,21.9366,211785.0
2016-02-26 09:45:00,24.67,24.72,24.63,24.67,296044.0,21.9366,21.981,21.901,21.9366,296044.0
2016-02-26 09:50:00,24.67,24.77,24.66,24.76,73574.0,21.9366,22.0255,21.9277,22.0166,73574.0
2016-02-26 09:55:00,24.76,24.79,24.66,24.68,71083.0,22.0166,22.0433,21.9277,21.9455,71083.0
2016-02-26 10:00:00,24.68,24.74,24.64,24.72,141943.0,21.9455,21.9988,21.9099,21.981,141943.0
2016-02-26 10:05:00,24.71,24.76,24.65,24.66,161838.0,21.9721,22.0166,21.9188,21.9277,161838.0
2016-02-26 10:10:00,24.65,24.71,24.59,24.66,118223.0,21.9188,21.9721,21.8654,21.9277,118223.0
2016-02-26 10:15:00,24.66,24.75,24.66,24.74,89339.0,21.9277,22.0077,21.9277,21.9988,89339.0
2016-02-26 10:20:00,24.74,24.76,24.7,24.71,238068.0,21.9988,22.0166,21.9633,21.9721,238068.0
2016-02-26 10:25:00,24.71,24.77,24.67,24.76,133591.0,21.9721,22.0255,21.9366,22.0166,133591.0
2016-02-26 10:30:00,24.76,24.91,24.76,24.9,159557.0,22.0166,22.15,22.0166,22.1411,159557.0
2016-02-26 10:35:00,24.89,25.01,24.87,25.01,132863.0,22.1322,22.2389,22.1144,22.2389,132863.0
2016-02-26 10:40:00,25.01,25.06,24.97,25.01,366307.0,22.2389,22.2834,22.2033,22.2389,366307.0
2016-02-26 10:45:00,25.01,25.06,24.97,25.06,161388.0,22.2389,22.2834,22.2033,22.2834,161388.0
2016-02-26 10:50:00,25.06,25.13,25.05,25.11,170429.0,22.2834,22.3456,22.2745,22.3278,170429.0
2016-02-26 10:55:00,25.1,25.21,25.1,25.21,108337.0,22.3189,22.4167,22.3189,22.4167,108337.0
2016-02-26 11:00:00,25.21,25.42,25.17,25.35,557630.0,22.4167,22.6035,22.3812,22.5412,557630.0
2016-02-26 11:05:00,25.35,25.38,25.25,25.25,207959.0,22.5412,22.5679,22.4523,22.4523,207959.0
2016-02-26 11:10:00,25.25,25.32,25.21,25.31,252033.0,22.4523,22.5146,22.4167,22.5057,252033.0
2016-02-26 11:15:00,25.32,25.34,25.27,25.3,192028.0,22.5146,22.5323,22.4701,22.4968,192028.0
2016-02-26 11:20:00,25.3,25.35,25.27,25.32,158237.0,22.4968,22.5412,22.4701,22.5146,158237.0
2016-02-26 11:25:00,25.33,25.34,25.28,25.29,260351.0,22.5234,22.5323,22.479,22.4879,260351.0
2016-02-26 11:30:00,25.28,25.33,25.27,25.3,211221.0,22.479,22.5234,22.4701,22.4968,211221.0
2016-02-26 11:35:00,25.3,25.35,25.25,25.3,172204.0,22.4968,22.5412,22.4523,22.4968,172204.0
2016-02-26 11:40:00,25.3,25.38,25.28,25.37,126518.0,22.4968,22.5679,22.479,22.559,126518.0
2016-02-26 11:45:00,25.37,25.46,25.36,25.44,150618.0,22.559,22.639,22.5501,22.6213,150618.0
2016-02-26 11:50:00,25.45,25.51,25.44,25.5,251086.0,22.6302,22.6835,22.6213,22.6746,251086.0
2016-02-26 11:55:00,25.49,25.54,25.47,25.51,131655.0,22.6657,22.7102,22.6479,22.6835,131655.0
2016-02-26 12:00:00,25.51,25.51,25.4,25.46,395704.0,22.6835,22.6835,22.5857,22.639,395704.0
2016-02-26 12:05:00,25.45,25.5,25.42,25.49,211213.0,22.6302,22.6746,22.6035,22.6657,211213.0
2016-02-26 12:10:00,25.48,25.52,25.47,25.5,165460.0,22.6568,22.6924,22.6479,22.6746,165460.0
2016-02-26 12:15:00,25.5,25.58,25.49,25.55,130930.0,22.6746,22.7457,22.6657,22.7191,130930.0
2016-02-26 12:20:00,25.54,25.54,25.48,25.52,147027.0,22.7102,22.7102,22.6568,22.6924,147027.0
2016-02-26 12:25:00,25.51,25.55,25.48,25.5,133780.0,22.6835,22.7191,22.6568,22.6746,133780.0
2016-02-26 12:30:00,25.51,25.55,25.49,25.49,77728.0,22.6835,22.7191,22.6657,22.6657,77728.0
2016-02-26 12:35:00,25.5,25.51,25.47,25.5,111701.0,22.6746,22.6835,22.6479,22.6746,111701.0
2016-02-26 12:40:00,25.49,25.5,25.45,25.49,98805.0,22.6657,22.6746,22.6302,22.6657,98805.0
2016-02-26 12:45:00,25.49,25.53,25.47,25.51,89228.0,22.6657,22.7013,22.6479,22.6835,89228.0
2016-02-26 12:50:00,25.5,25.63,25.49,25.63,83016.0,22.6746,22.7902,22.6657,22.7902,83016.0
2016-02-26 12:55:00,25.63,25.65,25.55,25.58,154958.0,22.7902,22.808,22.7191,22.7457,154958.0
2016-02-26 13:00:00,25.57,25.63,25.57,25.61,122354.0,22.7369,22.7902,22.7369,22.7724,122354.0
2016-02-26 13:05:00,25.6,25.69,25.58,25.66,114551.0,22.7635,22.8436,22.7457,22.8169,114551.0
2016-02-26 13:10:00,25.65,25.67,25.59,25.6,63915.0,22.808,22.8258,22.7546,22.7635,63915.0
2016-02-26 13:15:00,25.59,25.61,25.55,25.6,842549.0,22.7546,22.7724,22.7191,22.7635,842549.0
2016-02-26 13:20:00,25.61,25.68,25.6,25.65,148525.0,22.7724,22.8347,22.7635,22.808,148525.0
2016-02-26 13:25:00,25.65,25.66,25.61,25.62,52979.0,22.808,22.8169,22.7724,22.7813,52979.0
2016-02-26 13:30:00,25.63,25.67,25.6,25.64,115037.0,22.7902,22.8258,22.7635,22.7991,115037.0
2016-02-26 13:35:00,25.63,25.71,25.63,25.68,72202.0,22.7902,22.8613,22.7902,22.8347,72202.0
2016-02-26 13:40:00,25.67,25.7,25.6,25.63,102365.0,22.8258,22.8525,22.7635,22.7902,102365.0
2016-02-26 13:45:00,25.62,25.67,25.61,25.64,115209.0,22.7813,22.8258,22.7724,22.7991,115209.0
2016-02-26 13:50:00,25.64,25.66,25.62,25.65,189770.0,22.7991,22.8169,22.7813,22.808,189770.0
2016-02-26 13:55:00,25.65,25.67,25.62,25.65,160911.0,22.808,22.8258,22.7813,22.808,160911.0
2016-02-26 14:00:00,25.66,25.68,25.63,25.68,183220.0,22.8169,22.8347,22.7902,22.8347,183220.0
2016-02-26 14:05:00,25.67,25.69,25.64,25.64,97222.0,22.8258,22.8436,22.7991,22.7991,97222.0
2016-02-26 14:10:00,25.65,25.65,25.6,25.62,105198.0,22.808,22.808,22.7635,22.7813,105198.0
2016-02-26 14:15:00,25.61,25.62,25.57,25.58,122873.0,22.7724,22.7813,22.7369,22.7457,122873.0
2016-02-26 14:20:00,25.58,25.61,25.53,25.6,213417.0,22.7457,22.7724,22.7013,22.7635,213417.0
2016-02-26 14:25:00,25.6,25.62,25.58,25.6,95275.0,22.7635,22.7813,22.7457,22.7635,95275.0
2016-02-26 14:30:00,25.6,25.61,25.56,25.58,147931.0,22.7635,22.7724,22.728,22.7457,147931.0
2016-02-26 14:35:00,25.57,25.59,25.45,25.47,266523.0,22.7369,22.7546,22.6302,22.6479,266523.0
2016-02-26 14:40:00,25.47,25.54,25.45,25.53,75021.0,22.6479,22.7102,22.6302,22.7013,75021.0
2016-02-26 14:45:00,25.53,25.55,25.5,25.54,99743.0,22.7013,22.7191,22.6746,22.7102,99743.0
2016-02-26 14:50:00,25.54,25.55,25.48,25.5,86572.0,22.7102,22.7191,22.6568,22.6746,86572.0
2016-02-26 14:55:00,25.49,25.54,25.47,25.47,85957.0,22.6657,22.7102,22.6479,22.6479,85957.0
2016-02-26 15:00:00,25.48,25.61,25.47,25.61,176842.0,22.6568,22.7724,22.6479,22.7724,176842.0
2016-02-26 15:05:00,25.61,25.62,25.57,25.58,116365.0,22.7724,22.7813,22.7369,22.7457,116365.0
2016-02-26 15:10:00,25.59,25.6,25.53,25.55,136778.0,22.7546,22.7635,22.7013,22.7191,136778.0
2016-02-26 15:15:00,25.56,25.56,25.51,25.55,111216.0,22.728,22.728,22.6835,22.7191,111216.0
2016-02-26 15:20:00,25.55,25.55,25.47,25.51,157689.0,22.7191,22.7191,22.6479,22.6835,157689.0
2016-02-26 15:25:00,25.51,25.56,25.5,25.55,243984.0,22.6835,22.728,22.6746,22.7191,243984.0
2016-02-26 15:30:00,25.55,25.57,25.54,25.57,327695.0,22.7191,22.7369,22.7102,22.7369,327695.0
2016-02-26 15:35:00,25.56,25.58,25.48,25.5,310439.0,22.728,22.7457,22.6568,22.6746,310439.0
2016-02-26 15:40:00,25.5,25.54,25.5,25.53,251465.0,22.6746,22.7102,22.6746,22.7013,251465.0
2016-02-26 15:45:00,25.53,25.57,25.52,25.57,441840.0,22.7013,22.7369,22.6924,22.7369,441840.0
2016-02-26 15:50:00,25.56,25.58,25.56,25.56,423617.0,22.728,22.7457,22.728,22.728,423617.0
2016-02-26 15:55:00,25.56,25.57,25.44,25.46,1249476.0,22.728,22.7369,22.6213,22.639,1249476.0
2016-02-29 09:30:00,25.35,25.56,25.25,25.5,300685.0,22.5412,22.728,22.4523,22.6746,300685.0
2016-02-29 09:35:00,25.51,25.54,25.31,25.37,144738.0,22.6835,22.7102,22.5057,22.559,144738.0
2016-02-29 09:40:00,25.42,25.46,25.25,25.36,137986.0,22.6035,22.639,22.4523,22.5501,137986.0
2016-02-29 09:45:00,25.33,25.34,25.2,25.26,151686.0,22.5234,22.5323,22.4079,22.4612,151686.0
2016-02-29 09:50:00,25.27,25.41,25.25,25.39,160529.0,22.4701,22.5946,22.4523,22.5768,160529.0
2016-02-29 09:55:00,25.4,25.4,25.3,25.33,101067.0,22.5857,22.5857,22.4968,22.5234,101067.0
2016-02-29 10:00:00,25.32,25.32,25.23,25.26,121726.0,22.5146,22.5146,22.4345,22.4612,121726.0
2016-02-29 10:05:00,25.26,25.35,25.24,25.25,169567.0,22.4612,22.5412,22.4434,22.4523,169567.0
2016-02-29 10:10:00,25.25,25.29,25.18,25.26,79539.0,22.4523,22.4879,22.3901,22.4612,79539.0
2016-02-29 10:15:00,25.26,25.28,25.17,25.18,63522.0,22.4612,22.479,22.3812,22.3901,63522.0
2016-02-29 10:20:00,25.18,25.24,25.17,25.17,81434.0,22.3901,22.4434,22.3812,22.3812,81434.0
2016-02-29 10:25:00,25.18,25.18,25.1,25.12,90366.0,22.3901,22.3901,22.3189,22.3367,90366.0
2016-02-29 10:30:00,25.13,25.15,25.07,25.08,102987.0,22.3456,22.3634,22.2923,22.3011,102987.0
2016-02-29 10:35:00,25.09,25.1,25.01,25.09,104305.0,22.31,22.3189,22.2389,22.31,104305.0
2016-02-29 10:40:00,25.08,25.12,25.06,25.12,72027.0,22.3011,22.3367,22.2834,22.3367,72027.0
2016-02-29 10:45:00,25.11,25.15,25.1,25.12,80952.0,22.3278,22.3634,22.3189,22.3367,80952.0
2016-02-29 10:50:00,25.13,25.21,25.09,25.2,85838.0,22.3456,22.4167,22.31,22.4079,85838.0
2016-02-29 10:55:00,25.2,25.25,25.17,25.25,85027.0,22.4079,22.4523,22.3812,22.4523,85027.0
2016-02-29 11:00:00,25.25,25.26,25.21,25.23,96804.0,22.4523,22.4612,22.4167,22.4345,96804.0
2016-02-29 11:05:00,25.24,25.3,25.23,25.29,69259.0,22.4434,22.4968,22.4345,22.4879,69259.0
2016-02-29 11:10:00,25.29,25.33,25.27,25.3,57726.0,22.4879,22.5234,22.4701,22.4968,57726.0
2016-02-29 11:15:00,25.31,25.39,25.29,25.37,75153.0,22.5057,22.5768,22.4879,22.559,75153.0
2016-02-29 11:20:00,25.37,25.48,25.35,25.46,101192.0,22.559,22.6568,22.5412,22.639,101192.0
2016-02-29 11:25:00,25.45,25.46,25.37,25.38,100459.0,22.6302,22.639,22.559,22.5679,100459.0
2016-02-29 11:30:00,25.37,25.43,25.36,25.42,94365.0,22.559,22.6124,22.5501,22.6035,94365.0
2016-02-29 11:35:00,25.42,25.52,25.39,25.5,116755.0,22.6035,22.6924,22.5768,22.6746,116755.0
2016-02-29 11:40:00,25.49,25.5,25.42,25.42,67638.0,22.6657,22.6746,22.6035,22.6035,67638.0
2016-02-29 11:45:00,25.42,25.46,25.4,25.41,81217.0,22.6035,22.639,22.5857,22.5946,81217.0
2016-02-29 11:50:00,25.41,25.45,25.39,25.44,59841.0,22.5946,22.6302,22.5768,22.6213,59841.0
2016-02-29 11:55:00,25.44,25.46,25.41,25.43,94994.0,22.6213,22.639,22.5946,22.6124,94994.0
2016-02-29 12:00:00,25.43,25.44,25.41,25.42,78536.0,22.6124,22.6213,22.5946,22.6035,78536.0
2016-02-29 12:05:00,25.43,25.46,25.42,25.43,55859.0,22.6124,22.639,22.6035,22.6124,55859.0
2016-02-29 12:10:00,25.44,25.46,25.42,25.45,82726.0,22.6213,22.639,22.6035,22.6302,82726.0
2016-02-29 12:15:00,25.46,25.47,25.44,25.46,70967.0,22.639,22.6479,22.6213,22.639,70967.0
2016-02-29 12:20:00,25.46,25.46,25.42,25.45,76566.0,22.639,22.639,22.6035,22.6302,76566.0
2016-02-29 12:25:00,25.45,25.46,25.41,25.41,141441.0,22.6302,22.639,22.5946,22.5946,141441.0
2016-02-29 12:30:00,25.42,25.45,25.41,25.44,83979.0,22.6035,22.6302,22.5946,22.6213,83979.0
2016-02-29 12:35:00,25.44,25.48,25.43,25.44,86199.0,22.6213,22.6568,22.6124,22.6213,86199.0
2016-02-29 12:40:00,25.45,25.52,25.44,25.47,190650.0,22.6302,22.6924,22.6213,22.6479,190650.0
2016-02-29 12:45:00,25.47,25.5,25.47,25.48,155487.0,22.6479,22.6746,22.6479,22.6568,155487.0
2016-02-29 12:50:00,25.48,25.54,25.47,25.52,331452.0,22.6568,22.7102,22.6479,22.6924,331452.0
2016-02-29 12:55:00,25.53,25.55,25.49,25.53,106892.0,22.7013,22.7191,22.6657,22.7013,106892.0
2016-02-29 13:00:00,25.53,25.55,25.5,25.54,53578.0,22.7013,22.7191,22.6746,22.7102,53578.0
2016-02-29 13:05:00,25.53,25.54,25.5,25.5,33454.0,22.7013,22.7102,22.6746,22.6746,33454.0
2016-02-29 13:10:00,25.51,25.52,25.47,25.48,73075.0,22.6835,22.6924,22.6479,22.6568,73075.0
2016-02-29 13:15:00,25.47,25.52,25.47,25.5,68929.0,22.6479,22.6924,22.6479,22.6746,68929.0
2016-02-29 13:20:00,25.51,25.52,25.49,25.5,51416.0,22.6835,22.6924,22.6657,22.6746,51416.0
2016-02-29 13:25:00,25.5,25.52,25.48,25.5,155258.0,22.6746,22.6924,22.6568,22.6746,155258.0
2016-02-29 13:30:00,25.5,25.51,25.48,25.51,88486.0,22.6746,22.6835,22.6568,22.6835,88486.0
2016-02-29 13:35:00,25.51,25.52,25.49,25.49,42456.0,22.6835,22.6924,22.6657,22.6657,42456.0
2016-02-29 13:40:00,25.5,25.5,25.44,25.45,125676.0,22.6746,22.6746,22.6213,22.6302,125676.0
2016-02-29 13:45:00,25.45,25.46,25.44,25.45,55731.0,22.6302,22.639,22.6213,22.6302,55731.0
2016-02-29 13:50:00,25.44,25.46,25.43,25.44,128311.0,22.6213,22.639,22.6124,22.6213,128311.0
2016-02-29 13:55:00,25.45,25.48,25.43,25.46,84020.0,22.6302,22.6568,22.6124,22.639,84020.0
2016-02-29 14:00:00,25.46,25.49,25.45,25.49,64749.0,22.639,22.6657,22.6302,22.6657,64749.0
2016-02-29 14:05:00,25.48,25.49,25.41,25.42,150031.0,22.6568,22.6657,22.5946,22.6035,150031.0
2016-02-29 14:10:00,25.42,25.45,25.38,25.45,113039.0,22.6035,22.6302,22.5679,22.6302,113039.0
2016-02-29 14:15:00,25.44,25.45,25.39,25.4,84244.0,22.6213,22.6302,22.5768,22.5857,84244.0
2016-02-29 14:20:00,25.4,25.4,25.31,25.33,61531.0,22.5857,22.5857,22.5057,22.5234,61531.0
2016-02-29 14:25:00,25.33,25.37,25.31,25.36,54778.0,22.5234,22.559,22.5057,22.5501,54778.0
2016-02-29 14:30:00,25.37,25.39,25.3,25.3,86636.0,22.559,22.5768,22.4968,22.4968,86636.0
2016-02-29 14:35:00,25.3,25.3,25.27,25.27,81890.0,22.4968,22.4968,22.4701,22.4701,81890.0
2016-02-29 14:40:00,25.28,25.28,25.17,25.18,159229.0,22.479,22.479,22.3812,22.3901,159229.0
2016-02-29 14:45:00,25.18,25.18,25.13,25.17,109929.0,22.3901,22.3901,22.3456,22.3812,109929.0
2016-02-29 14:50:00,25.17,25.2,25.16,25.17,112450.0,22.3812,22.4079,22.3723,22.3812,112450.0
2016-02-29 14:55:00,25.17,25.18,25.11,25.13,90464.0,22.3812,22.3901,22.3278,22.3456,90464.0
2016-02-29 15:00:00,25.13,25.13,25.07,25.11,70422.0,22.3456,22.3456,22.2923,22.3278,70422.0
2016-02-29 15:05:00,25.1,25.12,25.04,25.1,140038.0,22.3189,22.3367,22.2656,22.3189,140038.0
2016-02-29 15:10:00,25.1,25.11,25.07,25.09,86017.0,22.3189,22.3278,22.2923,22.31,86017.0
2016-02-29 15:15:00,25.09,25.1,25.03,25.08,88676.0,22.31,22.3189,22.2567,22.3011,88676.0
2016-02-29 15:20:00,25.08,25.15,25.06,25.14,108005.0,22.3011,22.3634,22.2834,22.3545,108005.0
2016-02-29 15:25:00,25.14,25.2,25.12,25.19,146446.0,22.3545,22.4079,22.3367,22.399,146446.0
2016-02-29 15:30:00,25.19,25.23,25.17,25.23,184292.0,22.399,22.4345,22.3812,22.4345,184292.0
2016-02-29 15:35:00,25.23,25.23,25.17,25.21,181202.0,22.4345,22.4345,22.3812,22.4167,181202.0
2016-02-29 15:40:00,25.21,25.22,25.16,25.21,227012.0,22.4167,22.4256,22.3723,22.4167,227012.0
2016-02-29 15:45:00,25.21,25.24,25.17,25.2,361423.0,22.4167,22.4434,22.3812,22.4079,361423.0
2016-02-29 15:50:00,25.21,25.21,25.15,25.18,207891.0,22.4167,22.4167,22.3634,22.3901,207891.0
2016-02-29 15:55:00,25.18,25.19,25.05,25.05,729641.0,22.3901,22.399,22.2745,22.2745,729641.0
2016-03-01 09:30:00,25.37,25.53,25.31,25.47,184133.0,22.559,22.7013,22.5057,22.6479,184133.0
2016-03-01 09:35:00,25.48,25.52,25.38,25.42,131280.0,22.6568,22.6924,22.5679,22.6035,131280.0
2016-03-01 09:40:00,25.42,25.42,25.27,25.39,114961.0,22.6035,22.6035,22.4701,22.5768,114961.0
2016-03-01 09:45:00,25.39,25.42,25.32,25.37,105438.0,22.5768,22.6035,22.5146,22.559,105438.0
2016-03-01 09:50:00,25.37,25.42,25.35,25.39,58165.0,22.559,22.6035,22.5412,22.5768,58165.0
2016-03-01 09:55:00,25.38,25.39,25.31,25.34,99894.0,22.5679,22.5768,22.5057,22.5323,99894.0
2016-03-01 10:00:00,25.35,25.63,25.35,25.56,188982.0,22.5412,22.7902,22.5412,22.728,188982.0
2016-03-01 10:05:00,25.57,25.6,25.54,25.56,85288.0,22.7369,22.7635,22.7102,22.728,85288.0
2016-03-01 10:10:00,25.56,25.65,25.53,25.64,143899.0,22.728,22.808,22.7013,22.7991,143899.0
2016-03-01 10:15:00,25.64,25.66,25.53,25.57,126901.0,22.7991,22.8169,22.7013,22.7369,126901.0
2016-03-01 10:20:00,25.57,25.77,25.57,25.77,140989.0,22.7369,22.9147,22.7369,22.9147,140989.0
2016-03-01 10:25:00,25.76,25.83,25.74,25.82,157240.0,22.9058,22.968,22.888,22.9592,157240.0
2016-03-01 10:30:00,25.82,26.01,25.79,25.94,240774.0,22.9592,23.1281,22.9325,23.0659,240774.0
2016-03-01 10:35:00,25.94,26.0,25.92,25.94,147217.0,23.0659,23.1192,23.0481,23.0659,147217.0
2016-03-01 10:40:00,25.94,25.95,25.88,25.95,115093.0,23.0659,23.0748,23.0125,23.0748,115093.0
2016-03-01 10:45:00,25.95,25.95,25.82,25.83,116912.0,23.0748,23.0748,22.9592,22.968,116912.0
2016-03-01 10:50:00,25.83,25.86,25.78,25.84,63173.0,22.968,22.9947,22.9236,22.9769,63173.0
2016-03-01 10:55:00,25.84,25.89,25.83,25.87,141120.0,22.9769,23.0214,22.968,23.0036,141120.0
2016-03-01 11:00:00,25.87,25.96,25.85,25.92,93504.0,23.0036,23.0836,22.9858,23.0481,93504.0
2016-03-01 11:05:00,25.91,25.98,25.89,25.96,75133.0,23.0392,23.1014,23.0214,23.0836,75133.0
2016-03-01 11:10:00,25.96,26.01,25.95,26.0,116084.0,23.0836,23.1281,23.0748,23.1192,116084.0
2016-03-01 11:15:00,25.99,26.03,25.96,26.02,168853.0,23.1103,23.1459,23.0836,23.137,168853.0
2016-03-01 11:20:00,26.01,26.04,25.97,25.99,232509.0,23.1281,23.1548,23.0925,23.1103,232509.0
2016-03-01 11:25:00,25.99,26.01,25.96,25.98,95635.0,23.1103,23.1281,23.0836,23.1014,95635.0
2016-03-01 11:30:00,25.99,26.03,25.97,26.03,110711.0,23.1103,23.1459,23.0925,23.1459,110711.0
2016-03-01 11:35:00,26.03,26.08,25.98,26.06,75656.0,23.1459,23.1903,23.1014,23.1726,75656.0
2016-03-01 11:40:00,26.07,26.1,26.02,26.04,84976.0,23.1815,23.2081,23.137,23.1548,84976.0
2016-03-01 11:45:00,26.04,26.12,26.03,26.12,53013.0,23.1548,23.2259,23.1459,23.2259,53013.0
2016-03-01 11:50:00,26.12,26.22,26.08,26.21,3666188.0,23.2259,23.3148,23.1903,23.3059,3666188.0
2016-03-01 11:55:00,26.22,26.24,26.15,26.21,94603.0,23.3148,23.3326,23.2526,23.3059,94603.0
2016-03-01 12:00:00,26.22,26.23,26.16,26.21,181353.0,23.3148,23.3237,23.2615,23.3059,181353.0
2016-03-01 12:05:00,26.2,26.26,26.18,26.26,91394.0,23.2971,23.3504,23.2793,23.3504,91394.0
2016-03-01 12:10:00,26.26,26.36,26.24,26.32,1271161.0,23.3504,23.4393,23.3326,23.4038,1271161.0
2016-03-01 12:15:00,26.31,26.32,26.26,26.3,62476.0,23.3949,23.4038,23.3504,23.386,62476.0
2016-03-01 12:20:00,26.3,26.33,26.27,26.28,64958.0,23.386,23.4126,23.3593,23.3682,64958.0
2016-03-01 12:25:00,26.28,26.31,26.27,26.3,68709.0,23.3682,23.3949,23.3593,23.386,68709.0
2016-03-01 12:30:00,26.31,26.49,26.3,26.48,439783.0,23.3949,23.5549,23.386,23.546,439783.0
2016-03-01 12:35:00,26.48,26.48,26.31,26.31,135426.0,23.546,23.546,23.3949,23.3949,135426.0
2016-03-01 12:40:00,26.31,26.37,26.28,26.36,180324.0,23.3949,23.4482,23.3682,23.4393,180324.0
2016-03-01 12:45:00,26.35,26.42,26.33,26.33,130896.0,23.4304,23.4927,23.4126,23.4126,130896.0
2016-03-01 12:50:00,26.34,26.36,26.31,26.33,77687.0,23.4215,23.4393,23.3949,23.4126,77687.0
2016-03-01 12:55:00,26.32,26.39,26.31,26.39,69884.0,23.4038,23.466,23.3949,23.466,69884.0
2016-03-01 13:00:00,26.38,26.42,26.33,26.41,204575.0,23.4571,23.4927,23.4126,23.4838,204575.0
2016-03-01 13:05:00,26.41,26.47,26.41,26.44,124831.0,23.4838,23.5371,23.4838,23.5105,124831.0
2016-03-01 13:10:00,26.43,26.47,26.41,26.46,128920.0,23.5016,23.5371,23.4838,23.5282,128920.0
2016-03-01 13:15:00,26.46,26.49,26.44,26.47,122450.0,23.5282,23.5549,23.5105,23.5371,122450.0
2016-03-01 13:20:00,26.48,26.53,26.45,26.49,178447.0,23.546,23.5905,23.5194,23.5549,178447.0
2016-03-01 13:25:00,26.48,26.5,26.44,26.45,120604.0,23.546,23.5638,23.5105,23.5194,120604.0
2016-03-01 13:30:00,26.45,26.48,26.45,26.47,67632.0,23.5194,23.546,23.5194,23.5371,67632.0
2016-03-01 13:35:00,26.48,26.49,26.41,26.42,60970.0,23.546,23.5549,23.4838,23.4927,60970.0
2016-03-01 13:40:00,26.42,26.44,26.38,26.39,171920.0,23.4927,23.5105,23.4571,23.466,171920.0
2016-03-01 13:45:00,26.4,26.41,26.36,26.39,72552.0,23.4749,23.4838,23.4393,23.466,72552.0
2016-03-01 13:50:00,26.39,26.39,26.31,26.32,79472.0,23.466,23.466,23.3949,23.4038,79472.0
2016-03-01 13:55:00,26.32,26.34,26.27,26.3,125750.0,23.4038,23.4215,23.3593,23.386,125750.0
2016-03-01 14:00:00,26.31,26.32,26.28,26.3,64262.0,23.3949,23.4038,23.3682,23.386,64262.0
2016-03-01 14:05:00,26.29,26.34,26.29,26.29,78007.0,23.3771,23.4215,23.3771,23.3771,78007.0
2016-03-01 14:10:00,26.3,26.33,26.25,26.25,68297.0,23.386,23.4126,23.3415,23.3415,68297.0
2016-03-01 14:15:00,26.26,26.29,26.24,26.24,86441.0,23.3504,23.3771,23.3326,23.3326,86441.0
2016-03-01 14:20:00,26.25,26.25,26.21,26.21,58458.0,23.3415,23.3415,23.3059,23.3059,58458.0
2016-03-01 14:25:00,26.21,26.24,26.17,26.22,107749.0,23.3059,23.3326,23.2704,23.3148,107749.0
2016-03-01 14:30:00,26.23,26.26,26.21,26.23,79434.0,23.3237,23.3504,23.3059,23.3237,79434.0
2016-03-01 14:35:00,26.23,26.23,26.16,26.18,76868.0,23.3237,23.3237,23.2615,23.2793,76868.0
2016-03-01 14:40:00,26.17,26.24,26.16,26.23,58585.0,23.2704,23.3326,23.2615,23.3237,58585.0
2016-03-01 14:45:00,26.23,26.25,26.19,26.2,67649.0,23.3237,23.3415,23.2882,23.2971,67649.0
2016-03-01 14:50:00,26.2,26.24,26.2,26.23,101547.0,23.2971,23.3326,23.2971,23.3237,101547.0
2016-03-01 14:55:00,26.24,26.27,26.22,26.26,61262.0,23.3326,23.3593,23.3148,23.3504,61262.0
2016-03-01 15:00:00,26.25,26.28,26.23,26.27,57607.0,23.3415,23.3682,23.3237,23.3593,57607.0
2016-03-01 15:05:00,26.27,26.31,26.25,26.28,70859.0,23.3593,23.3949,23.3415,23.3682,70859.0
2016-03-01 15:10:00,26.28,26.29,26.22,26.23,102245.0,23.3682,23.3771,23.3148,23.3237,102245.0
2016-03-01 15:15:00,26.23,26.28,26.21,26.26,70353.0,23.3237,23.3682,23.3059,23.3504,70353.0
2016-03-01 15:20:00,26.25,26.27,26.22,26.24,84506.0,23.3415,23.3593,23.3148,23.3326,84506.0
2016-03-01 15:25:00,26.23,26.26,26.21,26.22,66503.0,23.3237,23.3504,23.3059,23.3148,66503.0
2016-03-01 15:30:00,26.23,26.27,26.22,26.25,104135.0,23.3237,23.3593,23.3148,23.3415,104135.0
2016-03-01 15:35:00,26.26,26.28,26.23,26.24,83523.0,23.3504,23.3682,23.3237,23.3326,83523.0
2016-03-01 15:40:00,26.23,26.29,26.22,26.27,154960.0,23.3237,23.3771,23.3148,23.3593,154960.0
2016-03-01 15:45:00,26.27,26.3,26.26,26.29,194621.0,23.3593,23.386,23.3504,23.3771,194621.0
2016-03-01 15:50:00,26.28,26.31,26.28,26.31,181247.0,23.3682,23.3949,23.3682,23.3949,181247.0
2016-03-01 15:55:00,26.31,26.39,26.29,26.39,467873.0,23.3949,23.466,23.3771,23.466,467873.0
2016-03-02 09:30:00,26.41,26.52,26.36,26.5,189850.0,23.4838,23.5816,23.4393,23.5638,189850.0
2016-03-02 09:35:00,26.49,26.59,26.45,26.52,173933.0,23.5549,23.6438,23.5194,23.5816,173933.0
2016-03-02 09:40:00,26.52,26.65,26.5,26.62,160235.0,23.5816,23.6972,23.5638,23.6705,160235.0
2016-03-02 09:45:00,26.62,26.64,26.53,26.54,134981.0,23.6705,23.6883,23.5905,23.5994,134981.0
2016-03-02 09:50:00,26.54,26.54,26.35,26.35,99120.0,23.5994,23.5994,23.4304,23.4304,99120.0
2016-03-02 09:55:00,26.34,26.44,26.34,26.41,87495.0,23.4215,23.5105,23.4215,23.4838,87495.0
2016-03-02 10:00:00,26.4,26.43,26.35,26.35,131312.0,23.4749,23.5016,23.4304,23.4304,131312.0
2016-03-02 10:05:00,26.35,26.49,26.34,26.49,122050.0,23.4304,23.5549,23.4215,23.5549,122050.0
2016-03-02 10:10:00,26.48,26.64,26.48,26.61,150445.0,23.546,23.6883,23.546,23.6616,150445.0
2016-03-02 10:15:00,26.59,26.63,26.52,26.55,229548.0,23.6438,23.6794,23.5816,23.6083,229548.0
2016-03-02 10:20:00,26.55,26.56,26.42,26.43,158345.0,23.6083,23.6172,23.4927,23.5016,158345.0
2016-03-02 10:25:00,26.43,26.51,26.42,26.46,299934.0,23.5016,23.5727,23.4927,23.5282,299934.0
2016-03-02 10:30:00,26.45,26.46,26.31,26.43,126380.0,23.5194,23.5282,23.3949,23.5016,126380.0
2016-03-02 10:35:00,26.42,26.47,26.34,26.34,116110.0,23.4927,23.5371,23.4215,23.4215,116110.0
2016-03-02 10:40:00,26.34,26.44,26.32,26.44,133598.0,23.4215,23.5105,23.4038,23.5105,133598.0
2016-03-02 10:45:00,26.44,26.52,26.43,26.52,118809.0,23.5105,23.5816,23.5016,23.5816,118809.0
2016-03-02 10:50:00,26.52,26.62,26.49,26.62,90727.0,23.5816,23.6705,23.5549,23.6705,90727.0
2016-03-02 10:55:00,26.61,26.69,26.61,26.66,92021.0,23.6616,23.7328,23.6616,23.7061,92021.0
2016-03-02 11:00:00,26.65,26.68,26.59,26.68,72262.0,23.6972,23.7239,23.6438,23.7239,72262.0
2016-03-02 11:05:00,26.68,26.72,26.65,26.69,80650.0,23.7239,23.7594,23.6972,23.7328,80650.0
2016-03-02 11:10:00,26.69,26.72,26.67,26.69,73637.0,23.7328,23.7594,23.715,23.7328,73637.0
2016-03-02 11:15:00,26.68,26.69,26.64,26.65,173724.0,23.7239,23.7328,23.6883,23.6972,173724.0
2016-03-02 11:20:00,26.65,26.66,26.57,26.59,126191.0,23.6972,23.7061,23.6261,23.6438,126191.0
2016-03-02 11:25:00,26.59,26.63,26.54,26.63,58121.0,23.6438,23.6794,23.5994,23.6794,58121.0
2016-03-02 11:30:00,26.64,26.68,26.59,26.62,104379.0,23.6883,23.7239,23.6438,23.6705,104379.0
2016-03-02 11:35:00,26.62,26.62,26.54,26.59,92839.0,23.6705,23.6705,23.5994,23.6438,92839.0
2016-03-02 11:40:00,26.59,26.63,26.56,26.63,44746.0,23.6438,23.6794,23.6172,23.6794,44746.0
2016-03-02 11:45:00,26.63,26.63,26.53,26.59,81872.0,23.6794,23.6794,23.5905,23.6438,81872.0
2016-03-02 11:50:00,26.58,26.6,26.54,26.55,75858.0,23.6349,23.6527,23.5994,23.6083,75858.0
2016-03-02 11:55:00,26.55,26.58,26.5,26.51,76224.0,23.6083,23.6349,23.5638,23.5727,76224.0
2016-03-02 12:00:00,26.51,26.55,26.48,26.54,77587.0,23.5727,23.6083,23.546,23.5994,77587.0
2016-03-02 12:05:00,26.53,26.56,26.51,26.53,57514.0,23.5905,23.6172,23.5727,23.5905,57514.0
2016-03-02 12:10:00,26.53,26.6,26.53,26.56,40549.0,23.5905,23.6527,23.5905,23.6172,40549.0
2016-03-02 12:15:00,26.56,26.61,26.55,26.6,227625.0,23.6172,23.6616,23.6083,23.6527,227625.0
2016-03-02 12:20:00,26.6,26.63,26.57,26.6,81938.0,23.6527,23.6794,23.6261,23.6527,81938.0
2016-03-02 12:25:00,26.59,26.61,26.55,26.59,98419.0,23.6438,23.6616,23.6083,23.6438,98419.0
2016-03-02 12:30:00,26.58,26.6,26.56,26.59,48345.0,23.6349,23.6527,23.6172,23.6438,48345.0
2016-03-02 12:35:00,26.58,26.66,26.58,26.64,39986.0,23.6349,23.7061,23.6349,23.6883,39986.0
2016-03-02 12:40:00,26.64,26.67,26.6,26.61,76192.0,23.6883,23.715,23.6527,23.6616,76192.0
2016-03-02 12:45:00,26.61,26.65,26.59,26.64,83460.0,23.6616,23.6972,23.6438,23.6883,83460.0
2016-03-02 12:50:00,26.64,26.68,26.62,26.68,122119.0,23.6883,23.7239,23.6705,23.7239,122119.0
2016-03-02 12:55:00,26.67,26.7,26.66,26.7,93011.0,23.715,23.7417,23.7061,23.7417,93011.0
2016-03-02 13:00:00,26.69,26.7,26.67,26.68,97891.0,23.7328,23.7417,23.715,23.7239,97891.0
2016-03-02 13:05:00,26.68,26.71,26.67,26.69,109634.0,23.7239,23.7505,23.715,23.7328,109634.0
2016-03-02 13:10:00,26.7,26.73,26.68,26.72,74870.0,23.7417,23.7683,23.7239,23.7594,74870.0
2016-03-02 13:15:00,26.71,26.72,26.67,26.69,59198.0,23.7505,23.7594,23.715,23.7328,59198.0
2016-03-02 13:20:00,26.69,26.75,26.67,26.74,113632.0,23.7328,23.7861,23.715,23.7772,113632.0
2016-03-02 13:25:00,26.75,26.77,26.72,26.72,57349.0,23.7861,23.8039,23.7594,23.7594,57349.0
2016-03-02 13:30:00,26.73,26.74,26.69,26.73,58827.0,23.7683,23.7772,23.7328,23.7683,58827.0
2016-03-02 13:35:00,26.72,26.72,26.69,26.7,35349.0,23.7594,23.7594,23.7328,23.7417,35349.0
2016-03-02 13:40:00,26.71,26.73,26.69,26.71,47973.0,23.7505,23.7683,23.7328,23.7505,47973.0
2016-03-02 13:45:00,26.71,26.73,26.68,26.71,67115.0,23.7505,23.7683,23.7239,23.7505,67115.0
2016-03-02 13:50:00,26.71,26.73,26.68,26.73,120625.0,23.7505,23.7683,23.7239,23.7683,120625.0
2016-03-02 13:55:00,26.73,26.73,26.62,26.62,117808.0,23.7683,23.7683,23.6705,23.6705,117808.0
2016-03-02 14:00:00,26.63,26.66,26.62,26.66,55540.0,23.6794,23.7061,23.6705,23.7061,55540.0
2016-03-02 14:05:00,26.66,26.67,26.6,26.63,60005.0,23.7061,23.715,23.6527,23.6794,60005.0
2016-03-02 14:10:00,26.62,26.64,26.59,26.61,116154.0,23.6705,23.6883,23.6438,23.6616,116154.0
2016-03-02 14:15:00,26.61,26.62,26.58,26.6,60100.0,23.6616,23.6705,23.6349,23.6527,60100.0
2016-03-02 14:20:00,26.59,26.65,26.59,26.64,79549.0,23.6438,23.6972,23.6438,23.6883,79549.0
2016-03-02 14:25:00,26.65,26.68,26.64,26.67,60919.0,23.6972,23.7239,23.6883,23.715,60919.0
2016-03-02 14:30:00,26.66,26.69,26.64,26.69,45429.0,23.7061,23.7328,23.6883,23.7328,45429.0
2016-03-02 14:35:00,26.68,26.73,26.68,26.73,58162.0,23.7239,23.7683,23.7239,23.7683,58162.0
2016-03-02 14:40:00,26.71,26.75,26.71,26.74,44044.0,23.7505,23.7861,23.7505,23.7772,44044.0
2016-03-02 14:45:00,26.73,26.73,26.69,26.71,49353.0,23.7683,23.7683,23.7328,23.7505,49353.0
2016-03-02 14:50:00,26.71,26.72,26.67,26.68,70254.0,23.7505,23.7594,23.715,23.7239,70254.0
2016-03-02 14:55:00,26.68,26.75,26.67,26.75,241126.0,23.7239,23.7861,23.715,23.7861,241126.0
2016-03-02 15:00:00,26.74,26.75,26.71,26.73,151610.0,23.7772,23.7861,23.7505,23.7683,151610.0
2016-03-02 15:05:00,26.72,26.73,26.64,26.7,172937.0,23.7594,23.7683,23.6883,23.7417,172937.0
2016-03-02 15:10:00,26.7,26.72,26.68,26.7,102529.0,23.7417,23.7594,23.7239,23.7417,102529.0
2016-03-02 15:15:00,26.71,26.72,26.66,26.68,86319.0,23.7505,23.7594,23.7061,23.7239,86319.0
2016-03-02 15:20:00,26.67,26.71,26.66,26.7,109973.0,23.715,23.7505,23.7061,23.7417,109973.0
2016-03-02 15:25:00,26.7,26.7,26.64,26.67,115062.0,23.7417,23.7417,23.6883,23.715,115062.0
2016-03-02 15:30:00,26.66,26.77,26.63,26.76,280975.0,23.7061,23.8039,23.6794,23.795,280975.0
2016-03-02 15:35:00,26.75,26.78,26.73,26.76,148749.0,23.7861,23.8128,23.7683,23.795,148749.0
2016-03-02 15:40:00,26.76,26.77,26.73,26.74,199201.0,23.795,23.8039,23.7683,23.7772,199201.0
2016-03-02 15:45:00,26.74,26.75,26.7,26.7,131820.0,23.7772,23.7861,23.7417,23.7417,131820.0
2016-03-02 15:50:00,26.71,26.71,26.68,26.7,324801.0,23.7505,23.7505,23.7239,23.7417,324801.0
2016-03-02 15:55:00,26.7,26.74,26.69,26.73,451593.0,23.7417,23.7772,23.7328,23.7683,451593.0
2016-03-03 09:30:00,26.57,26.61,26.36,26.46,323707.0,23.6261,23.6616,23.4393,23.5282,323707.0
2016-03-03 09:35:00,26.46,26.52,26.44,26.44,170154.0,23.5282,23.5816,23.5105,23.5105,170154.0
2016-03-03 09:40:00,26.45,26.45,26.28,26.37,219426.0,23.5194,23.5194,23.3682,23.4482,219426.0
2016-03-03 09:45:00,26.37,26.44,26.36,26.36,204510.0,23.4482,23.5105,23.4393,23.4393,204510.0
2016-03-03 09:50:00,26.37,26.46,26.36,26.45,217598.0,23.4482,23.5282,23.4393,23.5194,217598.0
2016-03-03 09:55:00,26.44,26.49,26.41,26.48,106961.0,23.5105,23.5549,23.4838,23.546,106961.0
2016-03-03 10:00:00,26.49,26.6,26.42,26.6,182099.0,23.5549,23.6527,23.4927,23.6527,182099.0
2016-03-03 10:05:00,26.6,26.68,26.59,26.65,120482.0,23.6527,23.7239,23.6438,23.6972,120482.0
2016-03-03 10:10:00,26.65,26.69,26.59,26.62,115262.0,23.6972,23.7328,23.6438,23.6705,115262.0
2016-03-03 10:15:00,26.62,26.69,26.61,26.67,108841.0,23.6705,23.7328,23.6616,23.715,108841.0
2016-03-03 10:20:00,26.68,26.79,26.66,26.79,170477.0,23.7239,23.8217,23.7061,23.8217,170477.0
2016-03-03 10:25:00,26.79,26.93,26.76,26.91,279574.0,23.8217,23.9462,23.795,23.9284,279574.0
2016-03-03 10:30:00,26.92,27.0,26.92,27.0,180759.0,23.9373,24.0084,23.9373,24.0084,180759.0
2016-03-03 10:35:00,27.0,27.02,26.95,27.02,142801.0,24.0084,24.0262,23.964,24.0262,142801.0
2016-03-03 10:40:00,27.01,27.06,26.97,26.97,108381.0,24.0173,24.0618,23.9817,23.9817,108381.0
2016-03-03 10:45:00,26.97,27.0,26.96,26.98,66404.0,23.9817,24.0084,23.9728,23.9906,66404.0
2016-03-03 10:50:00,26.98,27.04,26.97,27.04,84963.0,23.9906,24.044,23.9817,24.044,84963.0
2016-03-03 10:55:00,27.04,27.07,26.99,26.99,96506.0,24.044,24.0707,23.9995,23.9995,96506.0
2016-03-03 11:00:00,26.99,27.01,26.95,26.98,60024.0,23.9995,24.0173,23.964,23.9906,60024.0
2016-03-03 11:05:00,26.97,26.99,26.95,26.96,36360.0,23.9817,23.9995,23.964,23.9728,36360.0
2016-03-03 11:10:00,26.96,27.0,26.95,26.96,46608.0,23.9728,24.0084,23.964,23.9728,46608.0
2016-03-03 11:15:00,26.96,26.97,26.85,26.87,65392.0,23.9728,23.9817,23.875,23.8928,65392.0
2016-03-03 11:20:00,26.87,26.87,26.77,26.82,85187.0,23.8928,23.8928,23.8039,23.8484,85187.0
2016-03-03 11:25:00,26.81,26.81,26.73,26.75,121450.0,23.8395,23.8395,23.7683,23.7861,121450.0
2016-03-03 11:30:00,26.75,26.77,26.7,26.76,251293.0,23.7861,23.8039,23.7417,23.795,251293.0
2016-03-03 11:35:00,26.76,26.81,26.74,26.81,90990.0,23.795,23.8395,23.7772,23.8395,90990.0
2016-03-03 11:40:00,26.81,26.85,26.8,26.82,128313.0,23.8395,23.875,23.8306,23.8484,128313.0
2016-03-03 11:45:00,26.81,26.83,26.75,26.76,93643.0,23.8395,23.8572,23.7861,23.795,93643.0
2016-03-03 11:50:00,26.76,26.83,26.75,26.79,134751.0,23.795,23.8572,23.7861,23.8217,134751.0
2016-03-03 11:55:00,26.79,26.89,26.78,26.87,56308.0,23.8217,23.9106,23.8128,23.8928,56308.0
2016-03-03 12:00:00,26.88,26.91,26.84,26.85,64613.0,23.9017,23.9284,23.8661,23.875,64613.0
2016-03-03 12:05:00,26.84,26.88,26.8,26.87,50892.0,23.8661,23.9017,23.8306,23.8928,50892.0
2016-03-03 12:10:00,26.87,26.89,26.82,26.84,36583.0,23.8928,23.9106,23.8484,23.8661,36583.0
2016-03-03 12:15:00,26.84,26.86,26.78,26.79,28248.0,23.8661,23.8839,23.8128,23.8217,28248.0
2016-03-03 12:20:00,26.78,26.81,26.77,26.81,25148.0,23.8128,23.8395,23.8039,23.8395,25148.0
2016-03-03 12:25:00,26.81,26.83,26.76,26.77,24279.0,23.8395,23.8572,23.795,23.8039,24279.0
2016-03-03 12:30:00,26.78,26.81,26.77,26.79,23152.0,23.8128,23.8395,23.8039,23.8217,23152.0
2016-03-03 12:35:00,26.78,26.83,26.76,26.83,146811.0,23.8128,23.8572,23.795,23.8572,146811.0
2016-03-03 12:40:00,26.82,26.88,26.82,26.88,85710.0,23.8484,23.9017,23.8484,23.9017,85710.0
2016-03-03 12:45:00,26.88,26.93,26.85,26.89,109027.0,23.9017,23.9462,23.875,23.9106,109027.0
2016-03-03 12:50:00,26.89,26.92,26.87,26.91,65395.0,23.9106,23.9373,23.8928,23.9284,65395.0
2016-03-03 12:55:00,26.92,26.96,26.89,26.96,78791.0,23.9373,23.9728,23.9106,23.9728,78791.0
2016-03-03 13:00:00,26.96,27.03,26.95,27.01,120215.0,23.9728,24.0351,23.964,24.0173,120215.0
2016-03-03 13:05:00,27.01,27.02,26.99,27.01,77927.0,24.0173,24.0262,23.9995,24.0173,77927.0
2016-03-03 13:10:00,27.01,27.11,27.0,27.08,155782.0,24.0173,24.1062,24.0084,24.0795,155782.0
2016-03-03 13:15:00,27.08,27.09,27.03,27.07,160135.0,24.0795,24.0884,24.0351,24.0707,160135.0
2016-03-03 13:20:00,27.07,27.09,27.03,27.06,96085.0,24.0707,24.0884,24.0351,24.0618,96085.0
2016-03-03 13:25:00,27.07,27.07,26.96,26.98,62333.0,24.0707,24.0707,23.9728,23.9906,62333.0
2016-03-03 13:30:00,26.98,27.02,26.97,27.01,52039.0,23.9906,24.0262,23.9817,24.0173,52039.0
2016-03-03 13:35:00,27.02,27.07,27.0,27.06,36856.0,24.0262,24.0707,24.0084,24.0618,36856.0
2016-03-03 13:40:00,27.07,27.07,27.0,27.05,55992.0,24.0707,24.0707,24.0084,24.0529,55992.0
2016-03-03 13:45:00,27.05,27.09,27.04,27.08,54770.0,24.0529,24.0884,24.044,24.0795,54770.0
2016-03-03 13:50:00,27.09,27.09,27.02,27.06,50992.0,24.0884,24.0884,24.0262,24.0618,50992.0
2016-03-03 13:55:00,27.05,27.07,27.04,27.06,63933.0,24.0529,24.0707,24.044,24.0618,63933.0
2016-03-03 14:00:00,27.06,27.1,27.05,27.09,91393.0,24.0618,24.0973,24.0529,24.0884,91393.0
2016-03-03 14:05:00,27.08,27.11,27.06,27.09,81058.0,24.0795,24.1062,24.0618,24.0884,81058.0
2016-03-03 14:10:00,27.1,27.12,27.07,27.1,51987.0,24.0973,24.1151,24.0707,24.0973,51987.0
2016-03-03 14:15:00,27.1,27.1,27.05,27.07,65887.0,24.0973,24.0973,24.0529,24.0707,65887.0
2016-03-03 14:20:00,27.07,27.14,27.07,27.14,94066.0,24.0707,24.1329,24.0707,24.1329,94066.0
2016-03-03 14:25:00,27.14,27.17,27.08,27.11,96143.0,24.1329,24.1596,24.0795,24.1062,96143.0
2016-03-03 14:30:00,27.11,27.12,27.05,27.08,95906.0,24.1062,24.1151,24.0529,24.0795,95906.0
2016-03-03 14:35:00,27.08,27.11,27.06,27.1,41497.0,24.0795,24.1062,24.0618,24.0973,41497.0
2016-03-03 14:40:00,27.11,27.11,27.07,27.11,46550.0,24.1062,24.1062,24.0707,24.1062,46550.0
2016-03-03 14:45:00,27.11,27.11,27.08,27.09,39409.0,24.1062,24.1062,24.0795,24.0884,39409.0
2016-03-03 14:50:00,27.09,27.1,27.06,27.08,32548.0,24.0884,24.0973,24.0618,24.0795,32548.0
2016-03-03 14:55:00,27.07,27.08,27.04,27.05,103547.0,24.0707,24.0795,24.044,24.0529,103547.0
2016-03-03 15:00:00,27.05,27.08,27.04,27.07,76882.0,24.0529,24.0795,24.044,24.0707,76882.0
2016-03-03 15:05:00,27.07,27.07,27.02,27.03,63293.0,24.0707,24.0707,24.0262,24.0351,63293.0
2016-03-03 15:10:00,27.03,27.03,26.99,27.01,64369.0,24.0351,24.0351,23.9995,24.0173,64369.0
2016-03-03 15:15:00,27.0,27.02,26.99,27.01,91271.0,24.0084,24.0262,23.9995,24.0173,91271.0
2016-03-03 15:20:00,27.0,27.06,26.99,27.05,311880.0,24.0084,24.0618,23.9995,24.0529,311880.0
2016-03-03 15:25:00,27.05,27.09,27.04,27.09,70468.0,24.0529,24.0884,24.044,24.0884,70468.0
2016-03-03 15:30:00,27.08,27.09,27.04,27.09,113290.0,24.0795,24.0884,24.044,24.0884,113290.0
2016-03-03 15:35:00,27.09,27.15,27.08,27.11,142101.0,24.0884,24.1418,24.0795,24.1062,142101.0
2016-03-03 15:40:00,27.11,27.14,27.1,27.12,113426.0,24.1062,24.1329,24.0973,24.1151,113426.0
2016-03-03 15:45:00,27.12,27.13,27.11,27.12,145101.0,24.1151,24.124,24.1062,24.1151,145101.0
2016-03-03 15:50:00,27.12,27.18,27.11,27.16,248191.0,24.1151,24.1685,24.1062,24.1507,248191.0
2016-03-03 15:55:00,27.16,27.17,27.11,27.12,448488.0,24.1507,24.1596,24.1062,24.1151,448488.0
2016-03-04 09:30:00,27.45,27.83,27.4,27.61,505522.0,24.4086,24.7464,24.3641,24.5508,505522.0
2016-03-04 09:35:00,27.61,27.64,27.46,27.46,327720.0,24.5508,24.5775,24.4174,24.4174,327720.0
2016-03-04 09:40:00,27.46,27.49,27.21,27.29,318079.0,24.4174,24.4441,24.1951,24.2663,318079.0
2016-03-04 09:45:00,27.28,27.35,27.2,27.3,290570.0,24.2574,24.3196,24.1863,24.2752,290570.0
2016-03-04 09:50:00,27.3,27.37,27.1,27.1,186012.0,24.2752,24.3374,24.0973,24.0973,186012.0
2016-03-04 09:55:00,27.1,27.1,26.99,27.09,104342.0,24.0973,24.0973,23.9995,24.0884,104342.0
2016-03-04 10:00:00,27.1,27.17,27.02,27.05,156536.0,24.0973,24.1596,24.0262,24.0529,156536.0
2016-03-04 10:05:00,27.05,27.14,26.99,27.11,130152.0,24.0529,24.1329,23.9995,24.1062,130152.0
2016-03-04 10:10:00,27.12,27.27,27.06,27.27,64826.0,24.1151,24.2485,24.0618,24.2485,64826.0
2016-03-04 10:15:00,27.28,27.28,27.17,27.21,100589.0,24.2574,24.2574,24.1596,24.1951,100589.0
2016-03-04 10:20:00,27.2,27.24,27.17,27.23,163136.0,24.1863,24.2218,24.1596,24.2129,163136.0
2016-03-04 10:25:00,27.23,27.34,27.21,27.3,140093.0,24.2129,24.3107,24.1951,24.2752,140093.0
2016-03-04 10:30:00,27.31,27.4,27.31,27.34,110304.0,24.2841,24.3641,24.2841,24.3107,110304.0
2016-03-04 10:35:00,27.34,27.39,27.32,27.35,168107.0,24.3107,24.3552,24.293,24.3196,168107.0
2016-03-04 10:40:00,27.36,27.44,27.35,27.42,129560.0,24.3285,24.3997,24.3196,24.3819,129560.0
2016-03-04 10:45:00,27.41,27.47,27.39,27.42,133445.0,24.373,24.4263,24.3552,24.3819,133445.0
2016-03-04 10:50:00,27.43,27.43,27.3,27.35,69188.0,24.3908,24.3908,24.2752,24.3196,69188.0
2016-03-04 10:55:00,27.35,27.36,27.25,27.28,73140.0,24.3196,24.3285,24.2307,24.2574,73140.0
2016-03-04 11:00:00,27.28,27.39,27.28,27.38,72261.0,24.2574,24.3552,24.2574,24.3463,72261.0
2016-03-04 11:05:00,27.38,27.51,27.37,27.46,138573.0,24.3463,24.4619,24.3374,24.4174,138573.0
2016-03-04 11:10:00,27.46,27.51,27.43,27.48,83397.0,24.4174,24.4619,24.3908,24.4352,83397.0
2016-03-04 11:15:00,27.48,27.62,27.48,27.61,245281.0,24.4352,24.5597,24.4352,24.5508,245281.0
2016-03-04 11:20:00,27.61,27.61,27.47,27.49,234006.0,24.5508,24.5508,24.4263,24.4441,234006.0
2016-03-04 11:25:00,27.49,27.52,27.45,27.48,130300.0,24.4441,24.4708,24.4086,24.4352,130300.0
2016-03-04 11:30:00,27.48,27.6,27.48,27.57,70171.0,24.4352,24.5419,24.4352,24.5153,70171.0
2016-03-04 11:35:00,27.57,27.61,27.48,27.5,72215.0,24.5153,24.5508,24.4352,24.453,72215.0
2016-03-04 11:40:00,27.5,27.51,27.42,27.46,66378.0,24.453,24.4619,24.3819,24.4174,66378.0
2016-03-04 11:45:00,27.46,27.49,27.44,27.44,48888.0,24.4174,24.4441,24.3997,24.3997,48888.0
2016-03-04 11:50:00,27.45,27.49,27.44,27.49,43012.0,24.4086,24.4441,24.3997,24.4441,43012.0
2016-03-04 11:55:00,27.48,27.54,27.48,27.54,91961.0,24.4352,24.4886,24.4352,24.4886,91961.0
2016-03-04 12:00:00,27.54,27.56,27.49,27.49,91359.0,24.4886,24.5064,24.4441,24.4441,91359.0
2016-03-04 12:05:00,27.49,27.52,27.46,27.49,54936.0,24.4441,24.4708,24.4174,24.4441,54936.0
2016-03-04 12:10:00,27.48,27.48,27.42,27.43,31666.0,24.4352,24.4352,24.3819,24.3908,31666.0
2016-03-04 12:15:00,27.42,27.44,27.39,27.43,141618.0,24.3819,24.3997,24.3552,24.3908,141618.0
2016-03-04 12:20:00,27.43,27.45,27.4,27.42,100556.0,24.3908,24.4086,24.3641,24.3819,100556.0
2016-03-04 12:25:00,27.42,27.45,27.41,27.44,49247.0,24.3819,24.4086,24.373,24.3997,49247.0
2016-03-04 12:30:00,27.45,27.49,27.44,27.47,52849.0,24.4086,24.4441,24.3997,24.4263,52849.0
2016-03-04 12:35:00,27.46,27.47,27.42,27.42,56991.0,24.4174,24.4263,24.3819,24.3819,56991.0
2016-03-04 12:40:00,27.42,27.45,27.4,27.44,96086.0,24.3819,24.4086,24.3641,24.3997,96086.0
2016-03-04 12:45:00,27.43,27.45,27.41,27.45,57721.0,24.3908,24.4086,24.373,24.4086,57721.0
2016-03-04 12:50:00,27.44,27.51,27.43,27.49,48915.0,24.3997,24.4619,24.3908,24.4441,48915.0
2016-03-04 12:55:00,27.49,27.49,27.45,27.46,26480.0,24.4441,24.4441,24.4086,24.4174,26480.0
2016-03-04 13:00:00,27.46,27.47,27.44,27.47,40192.0,24.4174,24.4263,24.3997,24.4263,40192.0
2016-03-04 13:05:00,27.46,27.47,27.38,27.39,83683.0,24.4174,24.4263,24.3463,24.3552,83683.0
2016-03-04 13:10:00,27.39,27.39,27.35,27.38,64328.0,24.3552,24.3552,24.3196,24.3463,64328.0
2016-03-04 13:15:00,27.38,27.39,27.37,27.39,15406.0,24.3463,24.3552,24.3374,24.3552,15406.0
2016-03-04 13:20:00,27.38,27.43,27.37,27.43,39963.0,24.3463,24.3908,24.3374,24.3908,39963.0
2016-03-04 13:25:00,27.43,27.43,27.39,27.43,35056.0,24.3908,24.3908,24.3552,24.3908,35056.0
2016-03-04 13:30:00,27.43,27.44,27.4,27.41,46703.0,24.3908,24.3997,24.3641,24.373,46703.0
2016-03-04 13:35:00,27.41,27.47,27.4,27.46,35425.0,24.373,24.4263,24.3641,24.4174,35425.0
2016-03-04 13:40:00,27.47,27.49,27.45,27.46,64720.0,24.4263,24.4441,24.4086,24.4174,64720.0
2016-03-04 13:45:00,27.47,27.5,27.44,27.45,72636.0,24.4263,24.453,24.3997,24.4086,72636.0
2016-03-04 13:50:00,27.45,27.5,27.44,27.5,40714.0,24.4086,24.453,24.3997,24.453,40714.0
2016-03-04 13:55:00,27.49,27.52,27.44,27.45,42584.0,24.4441,24.4708,24.3997,24.4086,42584.0
2016-03-04 14:00:00,27.45,27.45,27.39,27.39,44377.0,24.4086,24.4086,24.3552,24.3552,44377.0
2016-03-04 14:05:00,27.39,27.41,27.31,27.31,70698.0,24.3552,24.373,24.2841,24.2841,70698.0
2016-03-04 14:10:00,27.31,27.32,27.25,27.26,80554.0,24.2841,24.293,24.2307,24.2396,80554.0
2016-03-04 14:15:00,27.26,27.29,27.22,27.22,57241.0,24.2396,24.2663,24.204,24.204,57241.0
2016-03-04 14:20:00,27.22,27.25,27.19,27.21,59553.0,24.204,24.2307,24.1774,24.1951,59553.0
2016-03-04 14:25:00,27.21,27.22,27.18,27.19,64849.0,24.1951,24.204,24.1685,24.1774,64849.0
2016-03-04 14:30:00,27.18,27.23,27.17,27.21,81255.0,24.1685,24.2129,24.1596,24.1951,81255.0
2016-03-04 14:35:00,27.21,27.22,27.15,27.16,64274.0,24.1951,24.204,24.1418,24.1507,64274.0
2016-03-04 14:40:00,27.14,27.15,27.07,27.09,82759.0,24.1329,24.1418,24.0707,24.0884,82759.0
2016-03-04 14:45:00,27.09,27.1,27.02,27.05,85840.0,24.0884,24.0973,24.0262,24.0529,85840.0
2016-03-04 14:50:00,27.04,27.05,26.97,26.99,81070.0,24.044,24.0529,23.9817,23.9995,81070.0
2016-03-04 14:55:00,26.99,27.0,26.95,27.0,182364.0,23.9995,24.0084,23.964,24.0084,182364.0
2016-03-04 15:00:00,27.0,27.0,26.94,26.95,83325.0,24.0084,24.0084,23.9551,23.964,83325.0
2016-03-04 15:05:00,26.94,27.04,26.94,27.04,244800.0,23.9551,24.044,23.9551,24.044,244800.0
2016-03-04 15:10:00,27.04,27.06,27.01,27.03,97253.0,24.044,24.0618,24.0173,24.0351,97253.0
2016-03-04 15:15:00,27.02,27.14,27.02,27.14,98821.0,24.0262,24.1329,24.0262,24.1329,98821.0
2016-03-04 15:20:00,27.14,27.15,27.09,27.1,86032.0,24.1329,24.1418,24.0884,24.0973,86032.0
2016-03-04 15:25:00,27.11,27.14,27.1,27.13,81270.0,24.1062,24.1329,24.0973,24.124,81270.0
2016-03-04 15:30:00,27.12,27.19,27.12,27.13,112262.0,24.1151,24.1774,24.1151,24.124,112262.0
2016-03-04 15:35:00,27.12,27.15,27.11,27.13,197646.0,24.1151,24.1418,24.1062,24.124,197646.0
2016-03-04 15:40:00,27.13,27.21,27.12,27.18,221454.0,24.124,24.1951,24.1151,24.1685,221454.0
2016-03-04 15:45:00,27.18,27.2,27.16,27.17,354411.0,24.1685,24.1863,24.1507,24.1596,354411.0
2016-03-04 15:50:00,27.17,27.18,27.11,27.12,248795.0,24.1596,24.1685,24.1062,24.1151,248795.0
2016-03-04 15:55:00,27.12,27.15,27.1,27.15,723369.0,24.1151,24.1418,24.0973,24.1418,723369.0
2016-03-07 09:30:00,26.92,26.99,26.59,26.76,420341.0,23.9373,23.9995,23.6438,23.795,420341.0
2016-03-07 09:35:00,26.77,26.98,26.76,26.96,413525.0,23.8039,23.9906,23.795,23.9728,413525.0
2016-03-07 09:40:00,26.96,27.09,26.96,27.05,194752.0,23.9728,24.0884,23.9728,24.0529,194752.0
2016-03-07 09:45:00,27.04,27.1,27.02,27.08,184746.0,24.044,24.0973,24.0262,24.0795,184746.0
2016-03-07 09:50:00,27.07,27.1,26.99,26.99,87958.0,24.0707,24.0973,23.9995,23.9995,87958.0
2016-03-07 09:55:00,26.98,27.01,26.92,26.99,110970.0,23.9906,24.0173,23.9373,23.9995,110970.0
2016-03-07 10:00:00,26.99,27.1,26.96,27.08,58594.0,23.9995,24.0973,23.9728,24.0795,58594.0
2016-03-07 10:05:00,27.09,27.22,27.09,27.21,66042.0,24.0884,24.204,24.0884,24.1951,66042.0
2016-03-07 10:10:00,27.22,27.24,27.13,27.16,73495.0,24.204,24.2218,24.124,24.1507,73495.0
2016-03-07 10:15:00,27.16,27.22,27.14,27.21,226643.0,24.1507,24.204,24.1329,24.1951,226643.0
2016-03-07 10:20:00,27.2,27.21,27.15,27.2,46697.0,24.1863,24.1951,24.1418,24.1863,46697.0
2016-03-07 10:25:00,27.2,27.25,27.15,27.21,86999.0,24.1863,24.2307,24.1418,24.1951,86999.0
2016-03-07 10:30:00,27.22,27.3,27.19,27.29,90554.0,24.204,24.2752,24.1774,24.2663,90554.0
2016-03-07 10:35:00,27.3,27.36,27.29,27.33,66007.0,24.2752,24.3285,24.2663,24.3018,66007.0
2016-03-07 10:40:00,27.33,27.38,27.29,27.33,132672.0,24.3018,24.3463,24.2663,24.3018,132672.0
2016-03-07 10:45:00,27.33,27.34,27.21,27.22,98881.0,24.3018,24.3107,24.1951,24.204,98881.0
2016-03-07 10:50:00,27.21,27.27,27.21,27.23,43902.0,24.1951,24.2485,24.1951,24.2129,43902.0
2016-03-07 10:55:00,27.23,27.27,27.22,27.27,51216.0,24.2129,24.2485,24.204,24.2485,51216.0
2016-03-07 11:00:00,27.27,27.28,27.23,27.24,98520.0,24.2485,24.2574,24.2129,24.2218,98520.0
2016-03-07 11:05:00,27.23,27.25,27.19,27.25,43351.0,24.2129,24.2307,24.1774,24.2307,43351.0
2016-03-07 11:10:00,27.25,27.31,27.25,27.3,27394.0,24.2307,24.2841,24.2307,24.2752,27394.0
2016-03-07 11:15:00,27.31,27.31,27.23,27.25,40833.0,24.2841,24.2841,24.2129,24.2307,40833.0
2016-03-07 11:20:00,27.25,27.35,27.24,27.32,61906.0,24.2307,24.3196,24.2218,24.293,61906.0
2016-03-07 11:25:00,27.32,27.39,27.3,27.39,57439.0,24.293,24.3552,24.2752,24.3552,57439.0
2016-03-07 11:30:00,27.39,27.46,27.36,27.44,64618.0,24.3552,24.4174,24.3285,24.3997,64618.0
2016-03-07 11:35:00,27.43,27.49,27.41,27.47,67356.0,24.3908,24.4441,24.373,24.4263,67356.0
2016-03-07 11:40:00,27.47,27.5,27.45,27.47,39019.0,24.4263,24.453,24.4086,24.4263,39019.0
2016-03-07 11:45:00,27.48,27.51,27.44,27.46,54877.0,24.4352,24.4619,24.3997,24.4174,54877.0
2016-03-07 11:50:00,27.46,27.54,27.46,27.53,83550.0,24.4174,24.4886,24.4174,24.4797,83550.0
2016-03-07 11:55:00,27.52,27.52,27.48,27.5,108839.0,24.4708,24.4708,24.4352,24.453,108839.0
2016-03-07 12:00:00,27.5,27.51,27.47,27.5,125116.0,24.453,24.4619,24.4263,24.453,125116.0
2016-03-07 12:05:00,27.5,27.55,27.49,27.54,81834.0,24.453,24.4975,24.4441,24.4886,81834.0
2016-03-07 12:10:00,27.55,27.57,27.48,27.53,89278.0,24.4975,24.5153,24.4352,24.4797,89278.0
2016-03-07 12:15:00,27.53,27.53,27.49,27.51,44545.0,24.4797,24.4797,24.4441,24.4619,44545.0
2016-03-07 12:20:00,27.5,27.51,27.49,27.51,55743.0,24.453,24.4619,24.4441,24.4619,55743.0
2016-03-07 12:25:00,27.5,27.53,27.49,27.52,56674.0,24.453,24.4797,24.4441,24.4708,56674.0
2016-03-07 12:30:00,27.53,27.55,27.5,27.52,38922.0,24.4797,24.4975,24.453,24.4708,38922.0
2016-03-07 12:35:00,27.52,27.53,27.46,27.46,72010.0,24.4708,24.4797,24.4174,24.4174,72010.0
2016-03-07 12:40:00,27.46,27.51,27.46,27.49,66351.0,24.4174,24.4619,24.4174,24.4441,66351.0
2016-03-07 12:45:00,27.49,27.49,27.44,27.47,88423.0,24.4441,24.4441,24.3997,24.4263,88423.0
2016-03-07 12:50:00,27.47,27.52,27.47,27.51,113201.0,24.4263,24.4708,24.4263,24.4619,113201.0
2016-03-07 12:55:00,27.52,27.53,27.5,27.51,41050.0,24.4708,24.4797,24.453,24.4619,41050.0
2016-03-07 13:00:00,27.52,27.53,27.46,27.52,61075.0,24.4708,24.4797,24.4174,24.4708,61075.0
2016-03-07 13:05:00,27.52,27.56,27.51,27.55,51169.0,24.4708,24.5064,24.4619,24.4975,51169.0
2016-03-07 13:10:00,27.55,27.56,27.51,27.52,36334.0,24.4975,24.5064,24.4619,24.4708,36334.0
2016-03-07 13:15:00,27.52,27.54,27.5,27.51,50744.0,24.4708,24.4886,24.453,24.4619,50744.0
2016-03-07 13:20:00,27.51,27.52,27.48,27.52,72496.0,24.4619,24.4708,24.4352,24.4708,72496.0
2016-03-07 13:25:00,27.52,27.54,27.5,27.51,51953.0,24.4708,24.4886,24.453,24.4619,51953.0
2016-03-07 13:30:00,27.5,27.51,27.39,27.39,112688.0,24.453,24.4619,24.3552,24.3552,112688.0
2016-03-07 13:35:00,27.39,27.44,27.36,27.44,75251.0,24.3552,24.3997,24.3285,24.3997,75251.0
2016-03-07 13:40:00,27.44,27.48,27.42,27.48,75783.0,24.3997,24.4352,24.3819,24.4352,75783.0
2016-03-07 13:45:00,27.47,27.5,27.47,27.5,33609.0,24.4263,24.453,24.4263,24.453,33609.0
2016-03-07 13:50:00,27.5,27.55,27.5,27.52,53111.0,24.453,24.4975,24.453,24.4708,53111.0
2016-03-07 13:55:00,27.52,27.54,27.5,27.52,51572.0,24.4708,24.4886,24.453,24.4708,51572.0
2016-03-07 14:00:00,27.52,27.55,27.49,27.5,105204.0,24.4708,24.4975,24.4441,24.453,105204.0
2016-03-07 14:05:00,27.5,27.54,27.49,27.5,116565.0,24.453,24.4886,24.4441,24.453,116565.0
2016-03-07 14:10:00,27.5,27.53,27.5,27.51,92588.0,24.453,24.4797,24.453,24.4619,92588.0
2016-03-07 14:15:00,27.51,27.51,27.45,27.45,93848.0,24.4619,24.4619,24.4086,24.4086,93848.0
2016-03-07 14:20:00,27.44,27.47,27.42,27.43,63810.0,24.3997,24.4263,24.3819,24.3908,63810.0
2016-03-07 14:25:00,27.42,27.43,27.36,27.4,115081.0,24.3819,24.3908,24.3285,24.3641,115081.0
2016-03-07 14:30:00,27.4,27.43,27.38,27.38,77150.0,24.3641,24.3908,24.3463,24.3463,77150.0
2016-03-07 14:35:00,27.37,27.37,27.28,27.34,85403.0,24.3374,24.3374,24.2574,24.3107,85403.0
2016-03-07 14:40:00,27.34,27.35,27.31,27.35,40756.0,24.3107,24.3196,24.2841,24.3196,40756.0
2016-03-07 14:45:00,27.35,27.39,27.35,27.38,74090.0,24.3196,24.3552,24.3196,24.3463,74090.0
2016-03-07 14:50:00,27.38,27.4,27.37,27.38,84636.0,24.3463,24.3641,24.3374,24.3463,84636.0
2016-03-07 14:55:00,27.37,27.41,27.37,27.4,62091.0,24.3374,24.373,24.3374,24.3641,62091.0
2016-03-07 15:00:00,27.39,27.4,27.35,27.36,65279.0,24.3552,24.3641,24.3196,24.3285,65279.0
2016-03-07 15:05:00,27.37,27.44,27.35,27.44,97704.0,24.3374,24.3997,24.3196,24.3997,97704.0
2016-03-07 15:10:00,27.44,27.47,27.43,27.47,47828.0,24.3997,24.4263,24.3908,24.4263,47828.0
2016-03-07 15:15:00,27.46,27.51,27.46,27.5,127540.0,24.4174,24.4619,24.4174,24.453,127540.0
2016-03-07 15:20:00,27.5,27.51,27.45,27.51,86196.0,24.453,24.4619,24.4086,24.4619,86196.0
2016-03-07 15:25:00,27.5,27.53,27.49,27.51,129855.0,24.453,24.4797,24.4441,24.4619,129855.0
2016-03-07 15:30:00,27.51,27.57,27.5,27.53,174543.0,24.4619,24.5153,24.453,24.4797,174543.0
2016-03-07 15:35:00,27.53,27.59,27.52,27.56,186968.0,24.4797,24.533,24.4708,24.5064,186968.0
2016-03-07 15:40:00,27.57,27.58,27.53,27.54,141486.0,24.5153,24.5241,24.4797,24.4886,141486.0
2016-03-07 15:45:00,27.53,27.54,27.48,27.49,205654.0,24.4797,24.4886,24.4352,24.4441,205654.0
2016-03-07 15:50:00,27.49,27.53,27.49,27.51,206956.0,24.4441,24.4797,24.4441,24.4619,206956.0
2016-03-07 15:55:00,27.51,27.53,27.49,27.51,409646.0,24.4619,24.4797,24.4441,24.4619,409646.0
2016-03-08 09:30:00,27.1,27.2,26.96,27.15,207925.0,24.0973,24.1863,23.9728,24.1418,207925.0
2016-03-08 09:35:00,27.14,27.3,27.1,27.21,163334.0,24.1329,24.2752,24.0973,24.1951,163334.0
2016-03-08 09:40:00,27.2,27.24,26.93,26.93,183089.0,24.1863,24.2218,23.9462,23.9462,183089.0
2016-03-08 09:45:00,26.91,26.99,26.88,26.96,190109.0,23.9284,23.9995,23.9017,23.9728,190109.0
2016-03-08 09:50:00,26.96,27.05,26.95,27.0,82626.0,23.9728,24.0529,23.964,24.0084,82626.0
2016-03-08 09:55:00,27.0,27.01,26.86,26.87,134360.0,24.0084,24.0173,23.8839,23.8928,134360.0
2016-03-08 10:00:00,26.87,26.87,26.71,26.74,152726.0,23.8928,23.8928,23.7505,23.7772,152726.0
2016-03-08 10:05:00,26.73,26.76,26.53,26.54,283744.0,23.7683,23.795,23.5905,23.5994,283744.0
2016-03-08 10:10:00,26.53,26.71,26.53,26.64,150495.0,23.5905,23.7505,23.5905,23.6883,150495.0
2016-03-08 10:15:00,26.64,26.73,26.64,26.65,89022.0,23.6883,23.7683,23.6883,23.6972,89022.0
2016-03-08 10:20:00,26.66,26.73,26.64,26.66,94951.0,23.7061,23.7683,23.6883,23.7061,94951.0
2016-03-08 10:25:00,26.65,26.65,26.53,26.55,112320.0,23.6972,23.6972,23.5905,23.6083,112320.0
2016-03-08 10:30:00,26.54,26.57,26.49,26.55,92283.0,23.5994,23.6261,23.5549,23.6083,92283.0
2016-03-08 10:35:00,26.56,26.59,26.51,26.52,82015.0,23.6172,23.6438,23.5727,23.5816,82015.0
2016-03-08 10:40:00,26.52,26.52,26.42,26.44,76018.0,23.5816,23.5816,23.4927,23.5105,76018.0
2016-03-08 10:45:00,26.43,26.46,26.4,26.44,90678.0,23.5016,23.5282,23.4749,23.5105,90678.0
2016-03-08 10:50:00,26.44,26.51,26.42,26.45,118194.0,23.5105,23.5727,23.4927,23.5194,118194.0
2016-03-08 10:55:00,26.45,26.46,26.36,26.39,78727.0,23.5194,23.5282,23.4393,23.466,78727.0
2016-03-08 11:00:00,26.4,26.62,26.39,26.61,111835.0,23.4749,23.6705,23.466,23.6616,111835.0
2016-03-08 11:05:00,26.61,26.7,26.6,26.67,72715.0,23.6616,23.7417,23.6527,23.715,72715.0
2016-03-08 11:10:00,26.66,26.71,26.63,26.64,97701.0,23.7061,23.7505,23.6794,23.6883,97701.0
2016-03-08 11:15:00,26.63,26.76,26.62,26.73,72915.0,23.6794,23.795,23.6705,23.7683,72915.0
2016-03-08 11:20:00,26.73,26.76,26.7,26.71,93635.0,23.7683,23.795,23.7417,23.7505,93635.0
2016-03-08 11:25:00,26.71,26.81,26.7,26.76,53484.0,23.7505,23.8395,23.7417,23.795,53484.0
2016-03-08 11:30:00,26.76,26.77,26.67,26.67,40563.0,23.795,23.8039,23.715,23.715,40563.0
2016-03-08 11:35:00,26.67,26.68,26.61,26.63,50336.0,23.715,23.7239,23.6616,23.6794,50336.0
2016-03-08 11:40:00,26.62,26.67,26.6,26.61,40567.0,23.6705,23.715,23.6527,23.6616,40567.0
2016-03-08 11:45:00,26.61,26.64,26.57,26.57,32702.0,23.6616,23.6883,23.6261,23.6261,32702.0
2016-03-08 11:50:00,26.57,26.71,26.57,26.67,51790.0,23.6261,23.7505,23.6261,23.715,51790.0
2016-03-08 11:55:00,26.67,26.71,26.65,26.67,44769.0,23.715,23.7505,23.6972,23.715,44769.0
2016-03-08 12:00:00,26.66,26.68,26.63,26.64,49891.0,23.7061,23.7239,23.6794,23.6883,49891.0
2016-03-08 12:05:00,26.65,26.77,26.64,26.76,38691.0,23.6972,23.8039,23.6883,23.795,38691.0
2016-03-08 12:10:00,26.76,26.85,26.76,26.82,69463.0,23.795,23.875,23.795,23.8484,69463.0
2016-03-08 12:15:00,26.82,26.92,26.82,26.88,108233.0,23.8484,23.9373,23.8484,23.9017,108233.0
2016-03-08 12:20:00,26.89,26.94,26.88,26.91,90278.0,23.9106,23.9551,23.9017,23.9284,90278.0
2016-03-08 12:25:00,26.91,26.97,26.9,26.97,138693.0,23.9284,23.9817,23.9195,23.9817,138693.0
2016-03-08 12:30:00,26.97,27.0,26.94,26.95,107035.0,23.9817,24.0084,23.9551,23.964,107035.0
2016-03-08 12:35:00,26.95,26.95,26.92,26.95,109329.0,23.964,23.964,23.9373,23.964,109329.0
2016-03-08 12:40:00,26.95,26.96,26.92,26.92,98264.0,23.964,23.9728,23.9373,23.9373,98264.0
2016-03-08 12:45:00,26.92,26.97,26.89,26.95,80979.0,23.9373,23.9817,23.9106,23.964,80979.0
2016-03-08 12:50:00,26.94,26.97,26.88,26.88,72084.0,23.9551,23.9817,23.9017,23.9017,72084.0
2016-03-08 12:55:00,26.89,26.93,26.87,26.89,36736.0,23.9106,23.9462,23.8928,23.9106,36736.0
2016-03-08 13:00:00,26.89,26.91,26.85,26.91,39832.0,23.9106,23.9284,23.875,23.9284,39832.0
2016-03-08 13:05:00,26.92,26.93,26.86,26.86,48913.0,23.9373,23.9462,23.8839,23.8839,48913.0
2016-03-08 13:10:00,26.87,26.88,26.81,26.81,36185.0,23.8928,23.9017,23.8395,23.8395,36185.0
2016-03-08 13:15:00,26.81,26.88,26.81,26.86,30973.0,23.8395,23.9017,23.8395,23.8839,30973.0
2016-03-08 13:20:00,26.87,26.93,26.84,26.93,27003.0,23.8928,23.9462,23.8661,23.9462,27003.0
2016-03-08 13:25:00,26.93,27.02,26.92,26.97,66605.0,23.9462,24.0262,23.9373,23.9817,66605.0
2016-03-08 13:30:00,26.98,26.98,26.93,26.96,23896.0,23.9906,23.9906,23.9462,23.9728,23896.0
2016-03-08 13:35:00,26.96,27.05,26.96,27.04,66654.0,23.9728,24.0529,23.9728,24.044,66654.0
2016-03-08 13:40:00,27.05,27.06,27.02,27.05,33019.0,24.0529,24.0618,24.0262,24.0529,33019.0
2016-03-08 13:45:00,27.04,27.08,27.03,27.06,92946.0,24.044,24.0795,24.0351,24.0618,92946.0
2016-03-08 13:50:00,27.06,27.07,26.91,26.93,159931.0,24.0618,24.0707,23.9284,23.9462,159931.0
2016-03-08 13:55:00,26.92,26.96,26.9,26.9,59805.0,23.9373,23.9728,23.9195,23.9195,59805.0
2016-03-08 14:00:00,26.89,26.92,26.85,26.91,79053.0,23.9106,23.9373,23.875,23.9284,79053.0
2016-03-08 14:05:00,26.91,26.92,26.87,26.88,97304.0,23.9284,23.9373,23.8928,23.9017,97304.0
2016-03-08 14:10:00,26.87,26.93,26.87,26.9,61737.0,23.8928,23.9462,23.8928,23.9195,61737.0
2016-03-08 14:15:00,26.9,26.91,26.84,26.85,31363.0,23.9195,23.9284,23.8661,23.875,31363.0
2016-03-08 14:20:00,26.86,26.88,26.8,26.8,52163.0,23.8839,23.9017,23.8306,23.8306,52163.0
2016-03-08 14:25:00,26.8,26.82,26.75,26.77,62050.0,23.8306,23.8484,23.7861,23.8039,62050.0
2016-03-08 14:30:00,26.77,26.8,26.74,26.8,53197.0,23.8039,23.8306,23.7772,23.8306,53197.0
2016-03-08 14:35:00,26.8,26.8,26.74,26.76,89359.0,23.8306,23.8306,23.7772,23.795,89359.0
2016-03-08 14:40:00,26.76,26.8,26.73,26.79,97185.0,23.795,23.8306,23.7683,23.8217,97185.0
2016-03-08 14:45:00,26.8,26.8,26.74,26.74,35578.0,23.8306,23.8306,23.7772,23.7772,35578.0
2016-03-08 14:50:00,26.75,26.75,26.7,26.73,70048.0,23.7861,23.7861,23.7417,23.7683,70048.0
2016-03-08 14:55:00,26.72,26.75,26.7,26.73,86130.0,23.7594,23.7861,23.7417,23.7683,86130.0
2016-03-08 15:00:00,26.73,26.75,26.7,26.71,72753.0,23.7683,23.7861,23.7417,23.7505,72753.0
2016-03-08 15:05:00,26.71,26.73,26.69,26.7,113211.0,23.7505,23.7683,23.7328,23.7417,113211.0
2016-03-08 15:10:00,26.69,26.73,26.67,26.7,236581.0,23.7328,23.7683,23.715,23.7417,236581.0
2016-03-08 15:15:00,26.7,26.71,26.63,26.64,176624.0,23.7417,23.7505,23.6794,23.6883,176624.0
2016-03-08 15:20:00,26.65,26.7,26.62,26.7,60207.0,23.6972,23.7417,23.6705,23.7417,60207.0
2016-03-08 15:25:00,26.7,26.71,26.67,26.7,181028.0,23.7417,23.7505,23.715,23.7417,181028.0
2016-03-08 15:30:00,26.7,26.71,26.62,26.67,343674.0,23.7417,23.7505,23.6705,23.715,343674.0
2016-03-08 15:35:00,26.67,26.69,26.66,26.66,98531.0,23.715,23.7328,23.7061,23.7061,98531.0
2016-03-08 15:40:00,26.67,26.73,26.66,26.71,201870.0,23.715,23.7683,23.7061,23.7505,201870.0
2016-03-08 15:45:00,26.71,26.73,26.69,26.7,221137.0,23.7505,23.7683,23.7328,23.7417,221137.0
2016-03-08 15:50:00,26.71,26.73,26.68,26.71,324288.0,23.7505,23.7683,23.7239,23.7505,324288.0
2016-03-08 15:55:00,26.71,26.71,26.66,26.67,654555.0,23.7505,23.7505,23.7061,23.715,654555.0
2016-03-09 09:30:00,26.92,27.03,26.86,26.92,178466.0,23.9373,24.0351,23.8839,23.9373,178466.0
2016-03-09 09:35:00,26.92,26.92,26.71,26.8,157754.0,23.9373,23.9373,23.7505,23.8306,157754.0
2016-03-09 09:40:00,26.8,26.83,26.53,26.56,485144.0,23.8306,23.8572,23.5905,23.6172,485144.0
2016-03-09 09:45:00,26.56,26.62,26.49,26.54,120145.0,23.6172,23.6705,23.5549,23.5994,120145.0
2016-03-09 09:50:00,26.54,26.55,26.42,26.49,288690.0,23.5994,23.6083,23.4927,23.5549,288690.0
2016-03-09 09:55:00,26.49,26.71,26.49,26.71,118665.0,23.5549,23.7505,23.5549,23.7505,118665.0
2016-03-09 10:00:00,26.71,26.74,26.56,26.65,144746.0,23.7505,23.7772,23.6172,23.6972,144746.0
2016-03-09 10:05:00,26.66,26.7,26.57,26.59,79663.0,23.7061,23.7417,23.6261,23.6438,79663.0
2016-03-09 10:10:00,26.58,26.63,26.53,26.56,71592.0,23.6349,23.6794,23.5905,23.6172,71592.0
2016-03-09 10:15:00,26.55,26.64,26.48,26.48,57400.0,23.6083,23.6883,23.546,23.546,57400.0
2016-03-09 10:20:00,26.49,26.57,26.47,26.5,96995.0,23.5549,23.6261,23.5371,23.5638,96995.0
2016-03-09 10:25:00,26.5,26.5,26.42,26.45,106670.0,23.5638,23.5638,23.4927,23.5194,106670.0
2016-03-09 10:30:00,26.46,26.57,26.46,26.51,169282.0,23.5282,23.6261,23.5282,23.5727,169282.0
2016-03-09 10:35:00,26.52,26.6,26.51,26.57,99821.0,23.5816,23.6527,23.5727,23.6261,99821.0
2016-03-09 10:40:00,26.56,26.58,26.53,26.54,78088.0,23.6172,23.6349,23.5905,23.5994,78088.0
2016-03-09 10:45:00,26.54,26.61,26.51,26.55,107882.0,23.5994,23.6616,23.5727,23.6083,107882.0
2016-03-09 10:50:00,26.55,26.56,26.36,26.37,158764.0,23.6083,23.6172,23.4393,23.4482,158764.0
2016-03-09 10:55:00,26.37,26.42,26.32,26.38,77230.0,23.4482,23.4927,23.4038,23.4571,77230.0
2016-03-09 11:00:00,26.38,26.47,26.38,26.4,143318.0,23.4571,23.5371,23.4571,23.4749,143318.0
2016-03-09 11:05:00,26.41,26.42,26.35,26.4,68653.0,23.4838,23.4927,23.4304,23.4749,68653.0
2016-03-09 11:10:00,26.4,26.47,26.39,26.41,68843.0,23.4749,23.5371,23.466,23.4838,68843.0
2016-03-09 11:15:00,26.42,26.47,26.4,26.47,75681.0,23.4927,23.5371,23.4749,23.5371,75681.0
2016-03-09 11:20:00,26.47,26.49,26.43,26.49,56823.0,23.5371,23.5549,23.5016,23.5549,56823.0
2016-03-09 11:25:00,26.49,26.61,26.49,26.59,98749.0,23.5549,23.6616,23.5549,23.6438,98749.0
2016-03-09 11:30:00,26.58,26.65,26.55,26.56,77522.0,23.6349,23.6972,23.6083,23.6172,77522.0
2016-03-09 11:35:00,26.56,26.59,26.53,26.56,46382.0,23.6172,23.6438,23.5905,23.6172,46382.0
2016-03-09 11:40:00,26.56,26.56,26.48,26.51,61522.0,23.6172,23.6172,23.546,23.5727,61522.0
2016-03-09 11:45:00,26.51,26.53,26.46,26.5,34389.0,23.5727,23.5905,23.5282,23.5638,34389.0
2016-03-09 11:50:00,26.51,26.58,26.5,26.58,66811.0,23.5727,23.6349,23.5638,23.6349,66811.0
2016-03-09 11:55:00,26.58,26.61,26.56,26.57,96331.0,23.6349,23.6616,23.6172,23.6261,96331.0
2016-03-09 12:00:00,26.56,26.56,26.49,26.52,37105.0,23.6172,23.6172,23.5549,23.5816,37105.0
2016-03-09 12:05:00,26.51,26.52,26.49,26.51,33647.0,23.5727,23.5816,23.5549,23.5727,33647.0
2016-03-09 12:10:00,26.51,26.54,26.5,26.52,43370.0,23.5727,23.5994,23.5638,23.5816,43370.0
2016-03-09 12:15:00,26.52,26.55,26.51,26.53,66847.0,23.5816,23.6083,23.5727,23.5905,66847.0
2016-03-09 12:20:00,26.53,26.58,26.51,26.57,37217.0,23.5905,23.6349,23.5727,23.6261,37217.0
2016-03-09 12:25:00,26.58,26.6,26.57,26.59,32652.0,23.6349,23.6527,23.6261,23.6438,32652.0
2016-03-09 12:30:00,26.59,26.62,26.56,26.57,26157.0,23.6438,23.6705,23.6172,23.6261,26157.0
2016-03-09 12:35:00,26.57,26.58,26.53,26.55,28856.0,23.6261,23.6349,23.5905,23.6083,28856.0
2016-03-09 12:40:00,26.55,26.57,26.48,26.49,49171.0,23.6083,23.6261,23.546,23.5549,49171.0
2016-03-09 12:45:00,26.49,26.5,26.42,26.43,32656.0,23.5549,23.5638,23.4927,23.5016,32656.0
2016-03-09 12:50:00,26.44,26.46,26.41,26.41,33431.0,23.5105,23.5282,23.4838,23.4838,33431.0
2016-03-09 12:55:00,26.41,26.42,26.36,26.37,62580.0,23.4838,23.4927,23.4393,23.4482,62580.0
2016-03-09 13:00:00,26.37,26.43,26.36,26.41,48766.0,23.4482,23.5016,23.4393,23.4838,48766.0
2016-03-09 13:05:00,26.41,26.42,26.39,26.41,61184.0,23.4838,23.4927,23.466,23.4838,61184.0
2016-03-09 13:10:00,26.41,26.46,26.41,26.45,29214.0,23.4838,23.5282,23.4838,23.5194,29214.0
2016-03-09 13:15:00,26.45,26.45,26.37,26.39,47762.0,23.5194,23.5194,23.4482,23.466,47762.0
2016-03-09 13:20:00,26.39,26.4,26.35,26.36,25262.0,23.466,23.4749,23.4304,23.4393,25262.0
2016-03-09 13:25:00,26.36,26.37,26.32,26.33,63418.0,23.4393,23.4482,23.4038,23.4126,63418.0
2016-03-09 13:30:00,26.34,26.38,26.33,26.37,41695.0,23.4215,23.4571,23.4126,23.4482,41695.0
2016-03-09 13:35:00,26.37,26.41,26.36,26.37,15812.0,23.4482,23.4838,23.4393,23.4482,15812.0
2016-03-09 13:40:00,26.37,26.37,26.34,26.35,45581.0,23.4482,23.4482,23.4215,23.4304,45581.0
2016-03-09 13:45:00,26.35,26.46,26.35,26.45,72647.0,23.4304,23.5282,23.4304,23.5194,72647.0
2016-03-09 13:50:00,26.45,26.48,26.44,26.48,36248.0,23.5194,23.546,23.5105,23.546,36248.0
2016-03-09 13:55:00,26.48,26.52,26.47,26.49,22583.0,23.546,23.5816,23.5371,23.5549,22583.0
2016-03-09 14:00:00,26.49,26.52,26.47,26.51,41903.0,23.5549,23.5816,23.5371,23.5727,41903.0
2016-03-09 14:05:00,26.51,26.56,26.5,26.56,24011.0,23.5727,23.6172,23.5638,23.6172,24011.0
2016-03-09 14:10:00,26.56,26.56,26.5,26.51,33223.0,23.6172,23.6172,23.5638,23.5727,33223.0
2016-03-09 14:15:00,26.52,26.56,26.52,26.55,27412.0,23.5816,23.6172,23.5816,23.6083,27412.0
2016-03-09 14:20:00,26.55,26.56,26.5,26.52,50770.0,23.6083,23.6172,23.5638,23.5816,50770.0
2016-03-09 14:25:00,26.52,26.56,26.51,26.55,53185.0,23.5816,23.6172,23.5727,23.6083,53185.0
2016-03-09 14:30:00,26.55,26.56,26.48,26.5,34515.0,23.6083,23.6172,23.546,23.5638,34515.0
2016-03-09 14:35:00,26.5,26.51,26.46,26.47,34339.0,23.5638,23.5727,23.5282,23.5371,34339.0
2016-03-09 14:40:00,26.48,26.5,26.47,26.5,40002.0,23.546,23.5638,23.5371,23.5638,40002.0
2016-03-09 14:45:00,26.5,26.52,26.49,26.5,33748.0,23.5638,23.5816,23.5549,23.5638,33748.0
2016-03-09 14:50:00,26.5,26.53,26.47,26.47,42546.0,23.5638,23.5905,23.5371,23.5371,42546.0
2016-03-09 14:55:00,26.47,26.48,26.44,26.46,50832.0,23.5371,23.546,23.5105,23.5282,50832.0
2016-03-09 15:00:00,26.46,26.48,26.43,26.47,54881.0,23.5282,23.546,23.5016,23.5371,54881.0
2016-03-09 15:05:00,26.46,26.48,26.39,26.4,65112.0,23.5282,23.546,23.466,23.4749,65112.0
2016-03-09 15:10:00,26.39,26.41,26.37,26.38,40764.0,23.466,23.4838,23.4482,23.4571,40764.0
2016-03-09 15:15:00,26.38,26.39,26.36,26.37,40956.0,23.4571,23.466,23.4393,23.4482,40956.0
2016-03-09 15:20:00,26.36,26.4,26.36,26.39,72730.0,23.4393,23.4749,23.4393,23.466,72730.0
2016-03-09 15:25:00,26.4,26.42,26.38,26.41,73712.0,23.4749,23.4927,23.4571,23.4838,73712.0
2016-03-09 15:30:00,26.41,26.48,26.39,26.46,117292.0,23.4838,23.546,23.466,23.5282,117292.0
2016-03-09 15:35:00,26.46,26.48,26.43,26.48,93668.0,23.5282,23.546,23.5016,23.546,93668.0
2016-03-09 15:40:00,26.47,26.53,26.44,26.51,185509.0,23.5371,23.5905,23.5105,23.5727,185509.0
2016-03-09 15:45:00,26.51,26.52,26.48,26.49,102572.0,23.5727,23.5816,23.546,23.5549,102572.0
2016-03-09 15:50:00,26.5,26.52,26.47,26.52,145731.0,23.5638,23.5816,23.5371,23.5816,145731.0
2016-03-09 15:55:00,26.52,26.56,26.48,26.55,316807.0,23.5816,23.6172,23.546,23.6083,316807.0
2016-03-10 09:30:00,26.84,26.85,26.65,26.77,267304.0,23.8661,23.875,23.6972,23.8039,267304.0
2016-03-10 09:35:00,26.77,26.82,26.42,26.7,424817.0,23.8039,23.8484,23.4927,23.7417,424817.0
2016-03-10 09:40:00,26.69,26.69,26.48,26.6,379320.0,23.7328,23.7328,23.546,23.6527,379320.0
2016-03-10 09:45:00,26.6,26.63,26.47,26.6,228504.0,23.6527,23.6794,23.5371,23.6527,228504.0
2016-03-10 09:50:00,26.6,26.67,26.57,26.62,178553.0,23.6527,23.715,23.6261,23.6705,178553.0
2016-03-10 09:55:00,26.62,26.66,26.58,26.6,276815.0,23.6705,23.7061,23.6349,23.6527,276815.0
2016-03-10 10:00:00,26.6,26.86,26.6,26.84,179835.0,23.6527,23.8839,23.6527,23.8661,179835.0
2016-03-10 10:05:00,26.84,26.87,26.73,26.76,200097.0,23.8661,23.8928,23.7683,23.795,200097.0
2016-03-10 10:10:00,26.75,26.78,26.66,26.78,86801.0,23.7861,23.8128,23.7061,23.8128,86801.0
2016-03-10 10:15:00,26.79,26.88,26.72,26.73,108482.0,23.8217,23.9017,23.7594,23.7683,108482.0
2016-03-10 10:20:00,26.73,26.8,26.68,26.72,40857.0,23.7683,23.8306,23.7239,23.7594,40857.0
2016-03-10 10:25:00,26.72,26.73,26.66,26.67,65202.0,23.7594,23.7683,23.7061,23.715,65202.0
2016-03-10 10:30:00,26.66,26.66,26.48,26.51,76188.0,23.7061,23.7061,23.546,23.5727,76188.0
2016-03-10 10:35:00,26.52,26.54,26.41,26.52,90091.0,23.5816,23.5994,23.4838,23.5816,90091.0
2016-03-10 10:40:00,26.51,26.65,26.48,26.64,50965.0,23.5727,23.6972,23.546,23.6883,50965.0
2016-03-10 10:45:00,26.65,26.68,26.57,26.57,38657.0,23.6972,23.7239,23.6261,23.6261,38657.0
2016-03-10 10:50:00,26.57,26.7,26.57,26.67,65829.0,23.6261,23.7417,23.6261,23.715,65829.0
2016-03-10 10:55:00,26.67,26.67,26.51,26.53,73669.0,23.715,23.715,23.5727,23.5905,73669.0
2016-03-10 11:00:00,26.53,26.55,26.38,26.43,63578.0,23.5905,23.6083,23.4571,23.5016,63578.0
2016-03-10 11:05:00,26.42,26.58,26.4,26.56,96226.0,23.4927,23.6349,23.4749,23.6172,96226.0
2016-03-10 11:10:00,26.56,26.58,26.49,26.55,85541.0,23.6172,23.6349,23.5549,23.6083,85541.0
2016-03-10 11:15:00,26.55,26.55,26.44,26.45,48814.0,23.6083,23.6083,23.5105,23.5194,48814.0
2016-03-10 11:20:00,26.45,26.45,26.33,26.34,54399.0,23.5194,23.5194,23.4126,23.4215,54399.0
2016-03-10 11:25:00,26.34,26.34,26.26,26.32,116603.0,23.4215,23.4215,23.3504,23.4038,116603.0
2016-03-10 11:30:00,26.32,26.32,26.18,26.22,86927.0,23.4038,23.4038,23.2793,23.3148,86927.0
2016-03-10 11:35:00,26.22,26.37,26.2,26.34,115647.0,23.3148,23.4482,23.2971,23.4215,115647.0
2016-03-10 11:40:00,26.35,26.42,26.34,26.35,35316.0,23.4304,23.4927,23.4215,23.4304,35316.0
2016-03-10 11:45:00,26.33,26.42,26.33,26.42,40320.0,23.4126,23.4927,23.4126,23.4927,40320.0
2016-03-10 11:50:00,26.42,26.45,26.39,26.41,149201.0,23.4927,23.5194,23.466,23.4838,149201.0
2016-03-10 11:55:00,26.41,26.5,26.4,26.44,48504.0,23.4838,23.5638,23.4749,23.5105,48504.0
2016-03-10 12:00:00,26.45,26.53,26.43,26.49,24378.0,23.5194,23.5905,23.5016,23.5549,24378.0
2016-03-10 12:05:00,26.49,26.49,26.4,26.41,38638.0,23.5549,23.5549,23.4749,23.4838,38638.0
2016-03-10 12:10:00,26.41,26.42,26.38,26.4,39321.0,23.4838,23.4927,23.4571,23.4749,39321.0
2016-03-10 12:15:00,26.41,26.41,26.35,26.4,45285.0,23.4838,23.4838,23.4304,23.4749,45285.0
2016-03-10 12:20:00,26.4,26.4,26.31,26.31,62236.0,23.4749,23.4749,23.3949,23.3949,62236.0
2016-03-10 12:25:00,26.3,26.36,26.3,26.32,48702.0,23.386,23.4393,23.386,23.4038,48702.0
2016-03-10 12:30:00,26.32,26.34,26.29,26.33,280504.0,23.4038,23.4215,23.3771,23.4126,280504.0
2016-03-10 12:35:00,26.32,26.33,26.21,26.22,134614.0,23.4038,23.4126,23.3059,23.3148,134614.0
2016-03-10 12:40:00,26.21,26.23,26.09,26.1,180504.0,23.3059,23.3237,23.1992,23.2081,180504.0
2016-03-10 12:45:00,26.1,26.18,26.09,26.11,218057.0,23.2081,23.2793,23.1992,23.217,218057.0
2016-03-10 12:50:00,26.1,26.13,26.05,26.05,448366.0,23.2081,23.2348,23.1637,23.1637,448366.0
2016-03-10 12:55:00,26.05,26.22,26.04,26.17,171830.0,23.1637,23.3148,23.1548,23.2704,171830.0
2016-03-10 13:00:00,26.17,26.18,26.1,26.12,77856.0,23.2704,23.2793,23.2081,23.2259,77856.0
2016-03-10 13:05:00,26.11,26.15,26.05,26.05,62216.0,23.217,23.2526,23.1637,23.1637,62216.0
2016-03-10 13:10:00,26.06,26.07,25.98,26.0,156578.0,23.1726,23.1815,23.1014,23.1192,156578.0
2016-03-10 13:15:00,26.01,26.14,26.0,26.14,340528.0,23.1281,23.2437,23.1192,23.2437,340528.0
2016-03-10 13:20:00,26.15,26.16,26.08,26.09,279115.0,23.2526,23.2615,23.1903,23.1992,279115.0
2016-03-10 13:25:00,26.08,26.22,26.04,26.18,250008.0,23.1903,23.3148,23.1548,23.2793,250008.0
2016-03-10 13:30:00,26.18,26.26,26.16,26.2,163964.0,23.2793,23.3504,23.2615,23.2971,163964.0
2016-03-10 13:35:00,26.23,26.33,26.22,26.32,232884.0,23.3237,23.4126,23.3148,23.4038,232884.0
2016-03-10 13:40:00,26.32,26.32,26.24,26.24,149119.0,23.4038,23.4038,23.3326,23.3326,149119.0
2016-03-10 13:45:00,26.24,26.29,26.21,26.27,68476.0,23.3326,23.3771,23.3059,23.3593,68476.0
2016-03-10 13:50:00,26.27,26.3,26.25,26.28,91025.0,23.3593,23.386,23.3415,23.3682,91025.0
2016-03-10 13:55:00,26.27,26.31,26.26,26.28,88632.0,23.3593,23.3949,23.3504,23.3682,88632.0
2016-03-10 14:00:00,26.28,26.34,26.28,26.3,105739.0,23.3682,23.4215,23.3682,23.386,105739.0
2016-03-10 14:05:00,26.3,26.31,26.18,26.18,82703.0,23.386,23.3949,23.2793,23.2793,82703.0
2016-03-10 14:10:00,26.18,26.18,26.12,26.18,48115.0,23.2793,23.2793,23.2259,23.2793,48115.0
2016-03-10 14:15:00,26.19,26.26,26.18,26.25,193023.0,23.2882,23.3504,23.2793,23.3415,193023.0
2016-03-10 14:20:00,26.25,26.36,26.24,26.36,78996.0,23.3415,23.4393,23.3326,23.4393,78996.0
2016-03-10 14:25:00,26.36,26.41,26.33,26.39,83204.0,23.4393,23.4838,23.4126,23.466,83204.0
2016-03-10 14:30:00,26.4,26.45,26.38,26.4,84629.0,23.4749,23.5194,23.4571,23.4749,84629.0
2016-03-10 14:35:00,26.4,26.4,26.36,26.38,68003.0,23.4749,23.4749,23.4393,23.4571,68003.0
2016-03-10 14:40:00,26.38,26.46,26.36,26.45,239343.0,23.4571,23.5282,23.4393,23.5194,239343.0
2016-03-10 14:45:00,26.45,26.49,26.43,26.48,154857.0,23.5194,23.5549,23.5016,23.546,154857.0
2016-03-10 14:50:00,26.48,26.51,26.46,26.47,509255.0,23.546,23.5727,23.5282,23.5371,509255.0
2016-03-10 14:55:00,26.47,26.5,26.45,26.46,145716.0,23.5371,23.5638,23.5194,23.5282,145716.0
2016-03-10 15:00:00,26.46,26.5,26.38,26.42,256453.0,23.5282,23.5638,23.4571,23.4927,256453.0
2016-03-10 15:05:00,26.41,26.46,26.37,26.45,119547.0,23.4838,23.5282,23.4482,23.5194,119547.0
2016-03-10 15:10:00,26.45,26.53,26.43,26.52,108499.0,23.5194,23.5905,23.5016,23.5816,108499.0
2016-03-10 15:15:00,26.52,26.58,26.51,26.53,249806.0,23.5816,23.6349,23.5727,23.5905,249806.0
2016-03-10 15:20:00,26.53,26.58,26.49,26.56,278340.0,23.5905,23.6349,23.5549,23.6172,278340.0
2016-03-10 15:25:00,26.56,26.68,26.53,26.65,158785.0,23.6172,23.7239,23.5905,23.6972,158785.0
2016-03-10 15:30:00,26.65,26.69,26.62,26.69,463675.0,23.6972,23.7328,23.6705,23.7328,463675.0
2016-03-10 15:35:00,26.69,26.7,26.61,26.65,267451.0,23.7328,23.7417,23.6616,23.6972,267451.0
2016-03-10 15:40:00,26.66,26.69,26.64,26.66,400011.0,23.7061,23.7328,23.6883,23.7061,400011.0
2016-03-10 15:45:00,26.66,26.66,26.59,26.59,423636.0,23.7061,23.7061,23.6438,23.6438,423636.0
2016-03-10 15:50:00,26.6,26.64,26.59,26.61,165987.0,23.6527,23.6883,23.6438,23.6616,165987.0
2016-03-10 15:55:00,26.6,26.65,26.55,26.64,470638.0,23.6527,23.6972,23.6083,23.6883,470638.0
2016-03-11 09:30:00,27.02,27.33,26.95,27.29,235753.0,24.0262,24.3018,23.964,24.2663,235753.0
2016-03-11 09:35:00,27.29,27.38,27.27,27.33,321394.0,24.2663,24.3463,24.2485,24.3018,321394.0
2016-03-11 09:40:00,27.33,27.36,27.26,27.33,192660.0,24.3018,24.3285,24.2396,24.3018,192660.0
2016-03-11 09:45:00,27.32,27.38,27.3,27.33,145392.0,24.293,24.3463,24.2752,24.3018,145392.0
2016-03-11 09:50:00,27.33,27.45,27.32,27.45,187861.0,24.3018,24.4086,24.293,24.4086,187861.0
2016-03-11 09:55:00,27.44,27.51,27.39,27.46,180850.0,24.3997,24.4619,24.3552,24.4174,180850.0
2016-03-11 10:00:00,27.46,27.53,27.43,27.46,172994.0,24.4174,24.4797,24.3908,24.4174,172994.0
2016-03-11 10:05:00,27.48,27.49,27.4,27.43,103924.0,24.4352,24.4441,24.3641,24.3908,103924.0
2016-03-11 10:10:00,27.43,27.48,27.43,27.47,83321.0,24.3908,24.4352,24.3908,24.4263,83321.0
2016-03-11 10:15:00,27.47,27.54,27.45,27.51,77439.0,24.4263,24.4886,24.4086,24.4619,77439.0
2016-03-11 10:20:00,27.51,27.52,27.42,27.45,73832.0,24.4619,24.4708,24.3819,24.4086,73832.0
2016-03-11 10:25:00,27.44,27.51,27.42,27.5,51493.0,24.3997,24.4619,24.3819,24.453,51493.0
2016-03-11 10:30:00,27.5,27.62,27.5,27.61,146775.0,24.453,24.5597,24.453,24.5508,146775.0
2016-03-11 10:35:00,27.62,27.67,27.61,27.67,195691.0,24.5597,24.6042,24.5508,24.6042,195691.0
2016-03-11 10:40:00,27.67,27.68,27.6,27.61,211431.0,24.6042,24.6131,24.5419,24.5508,211431.0
2016-03-11 10:45:00,27.6,27.64,27.58,27.6,80835.0,24.5419,24.5775,24.5241,24.5419,80835.0
2016-03-11 10:50:00,27.6,27.62,27.52,27.6,234255.0,24.5419,24.5597,24.4708,24.5419,234255.0
2016-03-11 10:55:00,27.6,27.62,27.55,27.55,131112.0,24.5419,24.5597,24.4975,24.4975,131112.0
2016-03-11 11:00:00,27.55,27.58,27.52,27.57,98426.0,24.4975,24.5241,24.4708,24.5153,98426.0
2016-03-11 11:05:00,27.58,27.63,27.55,27.63,44094.0,24.5241,24.5686,24.4975,24.5686,44094.0
2016-03-11 11:10:00,27.62,27.69,27.61,27.69,83304.0,24.5597,24.622,24.5508,24.622,83304.0
2016-03-11 11:15:00,27.69,27.77,27.69,27.76,126680.0,24.622,24.6931,24.622,24.6842,126680.0
2016-03-11 11:20:00,27.76,27.77,27.68,27.72,71664.0,24.6842,24.6931,24.6131,24.6486,71664.0
2016-03-11 11:25:00,27.73,27.74,27.71,27.71,43600.0,24.6575,24.6664,24.6397,24.6397,43600.0
2016-03-11 11:30:00,27.71,27.74,27.67,27.68,218713.0,24.6397,24.6664,24.6042,24.6131,218713.0
2016-03-11 11:35:00,27.68,27.7,27.63,27.68,73665.0,24.6131,24.6309,24.5686,24.6131,73665.0
2016-03-11 11:40:00,27.68,27.7,27.63,27.64,47546.0,24.6131,24.6309,24.5686,24.5775,47546.0
2016-03-11 11:45:00,27.65,27.68,27.64,27.66,97128.0,24.5864,24.6131,24.5775,24.5953,97128.0
2016-03-11 11:50:00,27.65,27.67,27.62,27.66,34156.0,24.5864,24.6042,24.5597,24.5953,34156.0
2016-03-11 11:55:00,27.66,27.72,27.66,27.68,56184.0,24.5953,24.6486,24.5953,24.6131,56184.0
2016-03-11 12:00:00,27.68,27.68,27.6,27.61,868301.0,24.6131,24.6131,24.5419,24.5508,868301.0
2016-03-11 12:05:00,27.61,27.63,27.59,27.6,154871.0,24.5508,24.5686,24.533,24.5419,154871.0
2016-03-11 12:10:00,27.6,27.61,27.57,27.58,32253.0,24.5419,24.5508,24.5153,24.5241,32253.0
2016-03-11 12:15:00,27.57,27.64,27.57,27.64,39079.0,24.5153,24.5775,24.5153,24.5775,39079.0
2016-03-11 12:20:00,27.64,27.65,27.62,27.64,25473.0,24.5775,24.5864,24.5597,24.5775,25473.0
2016-03-11 12:25:00,27.64,27.66,27.63,27.66,45043.0,24.5775,24.5953,24.5686,24.5953,45043.0
2016-03-11 12:30:00,27.66,27.71,27.66,27.67,69050.0,24.5953,24.6397,24.5953,24.6042,69050.0
2016-03-11 12:35:00,27.67,27.68,27.63,27.65,79950.0,24.6042,24.6131,24.5686,24.5864,79950.0
2016-03-11 12:40:00,27.66,27.68,27.61,27.62,58434.0,24.5953,24.6131,24.5508,24.5597,58434.0
2016-03-11 12:45:00,27.62,27.67,27.62,27.66,49150.0,24.5597,24.6042,24.5597,24.5953,49150.0
2016-03-11 12:50:00,27.66,27.67,27.63,27.65,33650.0,24.5953,24.6042,24.5686,24.5864,33650.0
2016-03-11 12:55:00,27.64,27.68,27.62,27.64,74840.0,24.5775,24.6131,24.5597,24.5775,74840.0
2016-03-11 13:00:00,27.64,27.65,27.61,27.64,74116.0,24.5775,24.5864,24.5508,24.5775,74116.0
2016-03-11 13:05:00,27.65,27.67,27.61,27.62,79171.0,24.5864,24.6042,24.5508,24.5597,79171.0
2016-03-11 13:10:00,27.63,27.68,27.63,27.68,31940.0,24.5686,24.6131,24.5686,24.6131,31940.0
2016-03-11 13:15:00,27.68,27.73,27.66,27.73,127570.0,24.6131,24.6575,24.5953,24.6575,127570.0
2016-03-11 13:20:00,27.73,27.76,27.72,27.76,106786.0,24.6575,24.6842,24.6486,24.6842,106786.0
2016-03-11 13:25:00,27.76,27.77,27.73,27.77,144121.0,24.6842,24.6931,24.6575,24.6931,144121.0
2016-03-11 13:30:00,27.77,27.8,27.77,27.79,50960.0,24.6931,24.7198,24.6931,24.7109,50960.0
2016-03-11 13:35:00,27.79,27.8,27.76,27.79,95831.0,24.7109,24.7198,24.6842,24.7109,95831.0
2016-03-11 13:40:00,27.78,27.8,27.77,27.77,58303.0,24.702,24.7198,24.6931,24.6931,58303.0
2016-03-11 13:45:00,27.78,27.84,27.75,27.82,128068.0,24.702,24.7553,24.6753,24.7376,128068.0
2016-03-11 13:50:00,27.83,27.85,27.79,27.85,45538.0,24.7464,24.7642,24.7109,24.7642,45538.0
2016-03-11 13:55:00,27.85,27.88,27.83,27.85,63030.0,24.7642,24.7909,24.7464,24.7642,63030.0
2016-03-11 14:00:00,27.86,27.87,27.85,27.87,34116.0,24.7731,24.782,24.7642,24.782,34116.0
2016-03-11 14:05:00,27.87,27.88,27.86,27.88,81152.0,24.782,24.7909,24.7731,24.7909,81152.0
2016-03-11 14:10:00,27.88,27.89,27.83,27.86,65099.0,24.7909,24.7998,24.7464,24.7731,65099.0
2016-03-11 14:15:00,27.86,27.87,27.85,27.86,37527.0,24.7731,24.782,24.7642,24.7731,37527.0
2016-03-11 14:20:00,27.87,27.92,27.86,27.91,110757.0,24.782,24.8265,24.7731,24.8176,110757.0
2016-03-11 14:25:00,27.9,28.02,27.9,28.0,325304.0,24.8087,24.9154,24.8087,24.8976,325304.0
2016-03-11 14:30:00,28.0,28.02,27.97,27.97,113146.0,24.8976,24.9154,24.8709,24.8709,113146.0
2016-03-11 14:35:00,27.97,27.97,27.92,27.95,57271.0,24.8709,24.8709,24.8265,24.8532,57271.0
2016-03-11 14:40:00,27.94,27.95,27.9,27.94,99290.0,24.8443,24.8532,24.8087,24.8443,99290.0
2016-03-11 14:45:00,27.94,28.0,27.94,27.98,60307.0,24.8443,24.8976,24.8443,24.8798,60307.0
2016-03-11 14:50:00,27.98,27.99,27.95,27.96,42902.0,24.8798,24.8887,24.8532,24.862,42902.0
2016-03-11 14:55:00,27.95,27.96,27.92,27.95,99077.0,24.8532,24.862,24.8265,24.8532,99077.0
2016-03-11 15:00:00,27.95,27.96,27.93,27.94,119607.0,24.8532,24.862,24.8354,24.8443,119607.0
2016-03-11 15:05:00,27.95,28.08,27.94,28.08,192077.0,24.8532,24.9687,24.8443,24.9687,192077.0
2016-03-11 15:10:00,28.08,28.17,28.07,28.16,291283.0,24.9687,25.0488,24.9599,25.0399,291283.0
2016-03-11 15:15:00,28.16,28.19,28.13,28.19,177382.0,25.0399,25.0666,25.0132,25.0666,177382.0
2016-03-11 15:20:00,28.19,28.23,28.18,28.23,180395.0,25.0666,25.1021,25.0577,25.1021,180395.0
2016-03-11 15:25:00,28.23,28.26,28.19,28.21,241437.0,25.1021,25.1288,25.0666,25.0843,241437.0
2016-03-11 15:30:00,28.2,28.22,28.14,28.17,170624.0,25.0755,25.0932,25.0221,25.0488,170624.0
2016-03-11 15:35:00,28.19,28.19,28.1,28.14,156710.0,25.0666,25.0666,24.9865,25.0221,156710.0
2016-03-11 15:40:00,28.14,28.22,28.13,28.22,203718.0,25.0221,25.0932,25.0132,25.0932,203718.0
2016-03-11 15:45:00,28.22,28.23,28.16,28.2,375703.0,25.0932,25.1021,25.0399,25.0755,375703.0
2016-03-11 15:50:00,28.2,28.22,28.19,28.22,274772.0,25.0755,25.0932,25.0666,25.0932,274772.0
2016-03-11 15:55:00,28.22,28.23,28.18,28.19,659841.0,25.0932,25.1021,25.0577,25.0666,659841.0
2016-03-14 09:30:00,28.0,28.12,27.85,27.97,272274.0,24.8976,25.0043,24.7642,24.8709,272274.0
2016-03-14 09:35:00,27.96,28.02,27.85,27.97,166404.0,24.862,24.9154,24.7642,24.8709,166404.0
2016-03-14 09:40:00,27.97,28.02,27.93,27.93,130265.0,24.8709,24.9154,24.8354,24.8354,130265.0
2016-03-14 09:45:00,27.94,27.97,27.85,27.86,88760.0,24.8443,24.8709,24.7642,24.7731,88760.0
2016-03-14 09:50:00,27.85,27.88,27.8,27.81,66550.0,24.7642,24.7909,24.7198,24.7287,66550.0
2016-03-14 09:55:00,27.81,27.82,27.74,27.79,114972.0,24.7287,24.7376,24.6664,24.7109,114972.0
2016-03-14 10:00:00,27.79,27.8,27.7,27.79,61999.0,24.7109,24.7198,24.6309,24.7109,61999.0
2016-03-14 10:05:00,27.79,27.83,27.76,27.82,96150.0,24.7109,24.7464,24.6842,24.7376,96150.0
2016-03-14 10:10:00,27.81,27.87,27.79,27.83,87362.0,24.7287,24.782,24.7109,24.7464,87362.0
2016-03-14 10:15:00,27.83,27.86,27.8,27.84,60257.0,24.7464,24.7731,24.7198,24.7553,60257.0
2016-03-14 10:20:00,27.84,27.86,27.74,27.74,84146.0,24.7553,24.7731,24.6664,24.6664,84146.0
2016-03-14 10:25:00,27.73,27.83,27.73,27.78,94848.0,24.6575,24.7464,24.6575,24.702,94848.0
2016-03-14 10:30:00,27.77,27.89,27.76,27.86,113338.0,24.6931,24.7998,24.6842,24.7731,113338.0
2016-03-14 10:35:00,27.86,27.87,27.79,27.8,79345.0,24.7731,24.782,24.7109,24.7198,79345.0
2016-03-14 10:40:00,27.79,27.82,27.76,27.82,50752.0,24.7109,24.7376,24.6842,24.7376,50752.0
2016-03-14 10:45:00,27.82,27.89,27.81,27.81,65120.0,24.7376,24.7998,24.7287,24.7287,65120.0
2016-03-14 10:50:00,27.81,27.85,27.79,27.81,124343.0,24.7287,24.7642,24.7109,24.7287,124343.0
2016-03-14 10:55:00,27.8,27.83,27.72,27.73,60284.0,24.7198,24.7464,24.6486,24.6575,60284.0
2016-03-14 11:00:00,27.73,27.79,27.71,27.74,61618.0,24.6575,24.7109,24.6397,24.6664,61618.0
2016-03-14 11:05:00,27.73,27.73,27.68,27.7,67896.0,24.6575,24.6575,24.6131,24.6309,67896.0
2016-03-14 11:10:00,27.7,27.76,27.7,27.71,60662.0,24.6309,24.6842,24.6309,24.6397,60662.0
2016-03-14 11:15:00,27.71,27.74,27.69,27.74,84712.0,24.6397,24.6664,24.622,24.6664,84712.0
2016-03-14 11:20:00,27.74,27.75,27.71,27.71,86019.0,24.6664,24.6753,24.6397,24.6397,86019.0
2016-03-14 11:25:00,27.71,27.74,27.68,27.71,50524.0,24.6397,24.6664,24.6131,24.6397,50524.0
2016-03-14 11:30:00,27.7,27.71,27.67,27.69,56277.0,24.6309,24.6397,24.6042,24.622,56277.0
2016-03-14 11:35:00,27.7,27.72,27.69,27.72,30779.0,24.6309,24.6486,24.622,24.6486,30779.0
2016-03-14 11:40:00,27.72,27.73,27.68,27.68,38493.0,24.6486,24.6575,24.6131,24.6131,38493.0
2016-03-14 11:45:00,27.68,27.68,27.64,27.65,44555.0,24.6131,24.6131,24.5775,24.5864,44555.0
2016-03-14 11:50:00,27.66,27.7,27.65,27.7,32617.0,24.5953,24.6309,24.5864,24.6309,32617.0
2016-03-14 11:55:00,27.69,27.69,27.57,27.58,78029.0,24.622,24.622,24.5153,24.5241,78029.0
2016-03-14 12:00:00,27.58,27.58,27.51,27.54,48467.0,24.5241,24.5241,24.4619,24.4886,48467.0
2016-03-14 12:05:00,27.54,27.56,27.52,27.56,40970.0,24.4886,24.5064,24.4708,24.5064,40970.0
2016-03-14 12:10:00,27.57,27.59,27.55,27.58,37538.0,24.5153,24.533,24.4975,24.5241,37538.0
2016-03-14 12:15:00,27.58,27.69,27.58,27.69,46354.0,24.5241,24.622,24.5241,24.622,46354.0
2016-03-14 12:20:00,27.69,27.73,27.67,27.71,45147.0,24.622,24.6575,24.6042,24.6397,45147.0
2016-03-14 12:25:00,27.71,27.73,27.69,27.69,73034.0,24.6397,24.6575,24.622,24.622,73034.0
2016-03-14 12:30:00,27.7,27.75,27.69,27.75,65122.0,24.6309,24.6753,24.622,24.6753,65122.0
2016-03-14 12:35:00,27.75,27.8,27.75,27.79,44824.0,24.6753,24.7198,24.6753,24.7109,44824.0
2016-03-14 12:40:00,27.78,27.81,27.77,27.77,55358.0,24.702,24.7287,24.6931,24.6931,55358.0
2016-03-14 12:45:00,27.77,27.8,27.75,27.77,48368.0,24.6931,24.7198,24.6753,24.6931,48368.0
2016-03-14 12:50:00,27.77,27.79,27.75,27.77,52215.0,24.6931,24.7109,24.6753,24.6931,52215.0
2016-03-14 12:55:00,27.77,27.8,27.76,27.79,44576.0,24.6931,24.7198,24.6842,24.7109,44576.0
2016-03-14 13:00:00,27.78,27.8,27.77,27.77,33124.0,24.702,24.7198,24.6931,24.6931,33124.0
2016-03-14 13:05:00,27.78,27.8,27.77,27.79,50733.0,24.702,24.7198,24.6931,24.7109,50733.0
2016-03-14 13:10:00,27.8,27.8,27.75,27.75,19434.0,24.7198,24.7198,24.6753,24.6753,19434.0
2016-03-14 13:15:00,27.75,27.79,27.75,27.78,35951.0,24.6753,24.7109,24.6753,24.702,35951.0
2016-03-14 13:20:00,27.79,27.82,27.77,27.8,56496.0,24.7109,24.7376,24.6931,24.7198,56496.0
2016-03-14 13:25:00,27.8,27.84,27.8,27.8,58798.0,24.7198,24.7553,24.7198,24.7198,58798.0
2016-03-14 13:30:00,27.8,27.85,27.79,27.85,31510.0,24.7198,24.7642,24.7109,24.7642,31510.0
2016-03-14 13:35:00,27.85,27.85,27.8,27.82,56063.0,24.7642,24.7642,24.7198,24.7376,56063.0
2016-03-14 13:40:00,27.83,27.85,27.82,27.84,21550.0,24.7464,24.7642,24.7376,24.7553,21550.0
2016-03-14 13:45:00,27.84,27.84,27.8,27.81,28554.0,24.7553,24.7553,24.7198,24.7287,28554.0
2016-03-14 13:50:00,27.81,27.84,27.79,27.84,45024.0,24.7287,24.7553,24.7109,24.7553,45024.0
2016-03-14 13:55:00,27.84,27.86,27.83,27.86,37616.0,24.7553,24.7731,24.7464,24.7731,37616.0
2016-03-14 14:00:00,27.86,27.87,27.85,27.87,62815.0,24.7731,24.782,24.7642,24.782,62815.0
2016-03-14 14:05:00,27.87,27.88,27.84,27.87,48980.0,24.782,24.7909,24.7553,24.782,48980.0
2016-03-14 14:10:00,27.87,27.89,27.86,27.89,42612.0,24.782,24.7998,24.7731,24.7998,42612.0
2016-03-14 14:15:00,27.89,27.91,27.86,27.9,53835.0,24.7998,24.8176,24.7731,24.8087,53835.0
2016-03-14 14:20:00,27.9,27.97,27.89,27.97,41350.0,24.8087,24.8709,24.7998,24.8709,41350.0
2016-03-14 14:25:00,27.96,27.97,27.91,27.94,63187.0,24.862,24.8709,24.8176,24.8443,63187.0
2016-03-14 14:30:00,27.94,27.94,27.91,27.94,43401.0,24.8443,24.8443,24.8176,24.8443,43401.0
2016-03-14 14:35:00,27.94,27.95,27.89,27.92,59627.0,24.8443,24.8532,24.7998,24.8265,59627.0
2016-03-14 14:40:00,27.91,27.98,27.9,27.94,56506.0,24.8176,24.8798,24.8087,24.8443,56506.0
2016-03-14 14:45:00,27.94,27.96,27.93,27.95,30303.0,24.8443,24.862,24.8354,24.8532,30303.0
2016-03-14 14:50:00,27.95,27.95,27.86,27.88,47446.0,24.8532,24.8532,24.7731,24.7909,47446.0
2016-03-14 14:55:00,27.89,27.92,27.87,27.92,38876.0,24.7998,24.8265,24.782,24.8265,38876.0
2016-03-14 15:00:00,27.92,27.92,27.87,27.91,53655.0,24.8265,24.8265,24.782,24.8176,53655.0
2016-03-14 15:05:00,27.9,27.92,27.89,27.92,42694.0,24.8087,24.8265,24.7998,24.8265,42694.0
2016-03-14 15:10:00,27.92,27.96,27.91,27.95,84282.0,24.8265,24.862,24.8176,24.8532,84282.0
2016-03-14 15:15:00,27.95,27.95,27.87,27.88,60290.0,24.8532,24.8532,24.782,24.7909,60290.0
2016-03-14 15:20:00,27.87,27.91,27.87,27.89,55640.0,24.782,24.8176,24.782,24.7998,55640.0
2016-03-14 15:25:00,27.89,27.98,27.89,27.95,106071.0,24.7998,24.8798,24.7998,24.8532,106071.0
2016-03-14 15:30:00,27.95,27.96,27.89,27.9,76497.0,24.8532,24.862,24.7998,24.8087,76497.0
2016-03-14 15:35:00,27.9,27.96,27.9,27.96,65105.0,24.8087,24.862,24.8087,24.862,65105.0
2016-03-14 15:40:00,27.96,27.99,27.93,27.95,134983.0,24.862,24.8887,24.8354,24.8532,134983.0
2016-03-14 15:45:00,27.95,27.96,27.92,27.94,128273.0,24.8532,24.862,24.8265,24.8443,128273.0
2016-03-14 15:50:00,27.94,27.95,27.88,27.89,132075.0,24.8443,24.8532,24.7909,24.7998,132075.0
2016-03-14 15:55:00,27.88,27.92,27.83,27.85,330314.0,24.7909,24.8265,24.7464,24.7642,330314.0
2016-03-15 09:30:00,27.48,27.57,27.44,27.54,212425.0,24.4352,24.5153,24.3997,24.4886,212425.0
2016-03-15 09:35:00,27.54,27.56,27.44,27.53,226586.0,24.4886,24.5064,24.3997,24.4797,226586.0
2016-03-15 09:40:00,27.52,27.59,27.51,27.56,100619.0,24.4708,24.533,24.4619,24.5064,100619.0
2016-03-15 09:45:00,27.56,27.64,27.54,27.55,191150.0,24.5064,24.5775,24.4886,24.4975,191150.0
2016-03-15 09:50:00,27.55,27.58,27.46,27.46,161036.0,24.4975,24.5241,24.4174,24.4174,161036.0
2016-03-15 09:55:00,27.46,27.5,27.37,27.39,166791.0,24.4174,24.453,24.3374,24.3552,166791.0
2016-03-15 10:00:00,27.39,27.4,27.31,27.32,101356.0,24.3552,24.3641,24.2841,24.293,101356.0
2016-03-15 10:05:00,27.32,27.45,27.31,27.4,136921.0,24.293,24.4086,24.2841,24.3641,136921.0
2016-03-15 10:10:00,27.39,27.44,27.38,27.43,104060.0,24.3552,24.3997,24.3463,24.3908,104060.0
2016-03-15 10:15:00,27.44,27.45,27.38,27.39,85103.0,24.3997,24.4086,24.3463,24.3552,85103.0
2016-03-15 10:20:00,27.38,27.4,27.33,27.38,74943.0,24.3463,24.3641,24.3018,24.3463,74943.0
2016-03-15 10:25:00,27.37,27.47,27.34,27.46,68321.0,24.3374,24.4263,24.3107,24.4174,68321.0
2016-03-15 10:30:00,27.47,27.55,27.47,27.47,103809.0,24.4263,24.4975,24.4263,24.4263,103809.0
2016-03-15 10:35:00,27.47,27.49,27.39,27.39,67153.0,24.4263,24.4441,24.3552,24.3552,67153.0
2016-03-15 10:40:00,27.39,27.47,27.39,27.45,138408.0,24.3552,24.4263,24.3552,24.4086,138408.0
2016-03-15 10:45:00,27.45,27.46,27.39,27.42,135638.0,24.4086,24.4174,24.3552,24.3819,135638.0
2016-03-15 10:50:00,27.43,27.45,27.29,27.3,98851.0,24.3908,24.4086,24.2663,24.2752,98851.0
2016-03-15 10:55:00,27.3,27.37,27.29,27.37,104591.0,24.2752,24.3374,24.2663,24.3374,104591.0
2016-03-15 11:00:00,27.38,27.44,27.37,27.41,67656.0,24.3463,24.3997,24.3374,24.373,67656.0
2016-03-15 11:05:00,27.4,27.47,27.37,27.46,118911.0,24.3641,24.4263,24.3374,24.4174,118911.0
2016-03-15 11:10:00,27.46,27.5,27.44,27.46,78679.0,24.4174,24.453,24.3997,24.4174,78679.0
2016-03-15 11:15:00,27.46,27.51,27.43,27.45,60766.0,24.4174,24.4619,24.3908,24.4086,60766.0
2016-03-15 11:20:00,27.45,27.51,27.45,27.49,65999.0,24.4086,24.4619,24.4086,24.4441,65999.0
2016-03-15 11:25:00,27.49,27.56,27.48,27.54,145004.0,24.4441,24.5064,24.4352,24.4886,145004.0
2016-03-15 11:30:00,27.54,27.56,27.51,27.53,45377.0,24.4886,24.5064,24.4619,24.4797,45377.0
2016-03-15 11:35:00,27.53,27.56,27.51,27.51,47913.0,24.4797,24.5064,24.4619,24.4619,47913.0
2016-03-15 11:40:00,27.5,27.5,27.47,27.49,54878.0,24.453,24.453,24.4263,24.4441,54878.0
2016-03-15 11:45:00,27.48,27.5,27.47,27.49,29067.0,24.4352,24.453,24.4263,24.4441,29067.0
2016-03-15 11:50:00,27.49,27.52,27.48,27.52,46755.0,24.4441,24.4708,24.4352,24.4708,46755.0
2016-03-15 11:55:00,27.51,27.54,27.49,27.49,53477.0,24.4619,24.4886,24.4441,24.4441,53477.0
2016-03-15 12:00:00,27.49,27.51,27.43,27.43,62653.0,24.4441,24.4619,24.3908,24.3908,62653.0
2016-03-15 12:05:00,27.43,27.44,27.38,27.42,56941.0,24.3908,24.3997,24.3463,24.3819,56941.0
2016-03-15 12:10:00,27.42,27.43,27.38,27.4,54820.0,24.3819,24.3908,24.3463,24.3641,54820.0
2016-03-15 12:15:00,27.41,27.42,27.38,27.39,70429.0,24.373,24.3819,24.3463,24.3552,70429.0
2016-03-15 12:20:00,27.4,27.45,27.39,27.41,43715.0,24.3641,24.4086,24.3552,24.373,43715.0
2016-03-15 12:25:00,27.41,27.44,27.4,27.44,62819.0,24.373,24.3997,24.3641,24.3997,62819.0
2016-03-15 12:30:00,27.44,27.44,27.4,27.42,29385.0,24.3997,24.3997,24.3641,24.3819,29385.0
2016-03-15 12:35:00,27.42,27.43,27.39,27.4,28952.0,24.3819,24.3908,24.3552,24.3641,28952.0
2016-03-15 12:40:00,27.41,27.43,27.4,27.42,22907.0,24.373,24.3908,24.3641,24.3819,22907.0
2016-03-15 12:45:00,27.42,27.43,27.38,27.39,34233.0,24.3819,24.3908,24.3463,24.3552,34233.0
2016-03-15 12:50:00,27.39,27.43,27.39,27.42,96196.0,24.3552,24.3908,24.3552,24.3819,96196.0
2016-03-15 12:55:00,27.42,27.43,27.4,27.42,57726.0,24.3819,24.3908,24.3641,24.3819,57726.0
2016-03-15 13:00:00,27.42,27.48,27.4,27.47,36331.0,24.3819,24.4352,24.3641,24.4263,36331.0
2016-03-15 13:05:00,27.48,27.5,27.47,27.48,27311.0,24.4352,24.453,24.4263,24.4352,27311.0
2016-03-15 13:10:00,27.47,27.48,27.45,27.46,28025.0,24.4263,24.4352,24.4086,24.4174,28025.0
2016-03-15 13:15:00,27.47,27.47,27.44,27.45,33488.0,24.4263,24.4263,24.3997,24.4086,33488.0
2016-03-15 13:20:00,27.45,27.52,27.45,27.51,32772.0,24.4086,24.4708,24.4086,24.4619,32772.0
2016-03-15 13:25:00,27.51,27.54,27.5,27.54,22767.0,24.4619,24.4886,24.453,24.4886,22767.0
2016-03-15 13:30:00,27.54,27.6,27.54,27.57,61556.0,24.4886,24.5419,24.4886,24.5153,61556.0
2016-03-15 13:35:00,27.56,27.58,27.54,27.57,25862.0,24.5064,24.5241,24.4886,24.5153,25862.0
2016-03-15 13:40:00,27.57,27.6,27.54,27.59,51687.0,24.5153,24.5419,24.4886,24.533,51687.0
2016-03-15 13:45:00,27.59,27.59,27.56,27.59,48484.0,24.533,24.533,24.5064,24.533,48484.0
2016-03-15 13:50:00,27.59,27.61,27.57,27.61,54579.0,24.533,24.5508,24.5153,24.5508,54579.0
2016-03-15 13:55:00,27.62,27.64,27.59,27.63,35476.0,24.5597,24.5775,24.533,24.5686,35476.0
2016-03-15 14:00:00,27.63,27.64,27.57,27.57,36994.0,24.5686,24.5775,24.5153,24.5153,36994.0
2016-03-15 14:05:00,27.58,27.6,27.55,27.58,32721.0,24.5241,24.5419,24.4975,24.5241,32721.0
2016-03-15 14:10:00,27.57,27.65,27.57,27.65,64933.0,24.5153,24.5864,24.5153,24.5864,64933.0
2016-03-15 14:15:00,27.65,27.67,27.62,27.64,32281.0,24.5864,24.6042,24.5597,24.5775,32281.0
2016-03-15 14:20:00,27.64,27.65,27.61,27.62,54125.0,24.5775,24.5864,24.5508,24.5597,54125.0
2016-03-15 14:25:00,27.62,27.63,27.6,27.62,27861.0,24.5597,24.5686,24.5419,24.5597,27861.0
2016-03-15 14:30:00,27.63,27.65,27.6,27.64,55810.0,24.5686,24.5864,24.5419,24.5775,55810.0
2016-03-15 14:35:00,27.64,27.65,27.62,27.62,24979.0,24.5775,24.5864,24.5597,24.5597,24979.0
2016-03-15 14:40:00,27.63,27.64,27.59,27.61,34176.0,24.5686,24.5775,24.533,24.5508,34176.0
2016-03-15 14:45:00,27.6,27.6,27.55,27.58,47218.0,24.5419,24.5419,24.4975,24.5241,47218.0
2016-03-15 14:50:00,27.59,27.59,27.54,27.54,33558.0,24.533,24.533,24.4886,24.4886,33558.0
2016-03-15 14:55:00,27.55,27.56,27.52,27.55,38390.0,24.4975,24.5064,24.4708,24.4975,38390.0
2016-03-15 15:00:00,27.55,27.61,27.54,27.59,48700.0,24.4975,24.5508,24.4886,24.533,48700.0
2016-03-15 15:05:00,27.59,27.59,27.55,27.57,51039.0,24.533,24.533,24.4975,24.5153,51039.0
2016-03-15 15:10:00,27.58,27.64,27.56,27.62,70921.0,24.5241,24.5775,24.5064,24.5597,70921.0
2016-03-15 15:15:00,27.63,27.69,27.63,27.68,65722.0,24.5686,24.622,24.5686,24.6131,65722.0
2016-03-15 15:20:00,27.68,27.72,27.66,27.68,93190.0,24.6131,24.6486,24.5953,24.6131,93190.0
2016-03-15 15:25:00,27.68,27.71,27.66,27.69,90987.0,24.6131,24.6397,24.5953,24.622,90987.0
2016-03-15 15:30:00,27.69,27.71,27.68,27.69,116759.0,24.622,24.6397,24.6131,24.622,116759.0
2016-03-15 15:35:00,27.7,27.7,27.67,27.7,100956.0,24.6309,24.6309,24.6042,24.6309,100956.0
2016-03-15 15:40:00,27.7,27.72,27.66,27.68,80770.0,24.6309,24.6486,24.5953,24.6131,80770.0
2016-03-15 15:45:00,27.67,27.69,27.66,27.69,92549.0,24.6042,24.622,24.5953,24.622,92549.0
2016-03-15 15:50:00,27.69,27.71,27.67,27.7,163794.0,24.622,24.6397,24.6042,24.6309,163794.0
2016-03-15 15:55:00,27.7,27.74,27.7,27.74,351350.0,24.6309,24.6664,24.6309,24.6664,351350.0
2016-03-16 09:30:00,27.67,27.83,27.64,27.8,148878.0,24.6042,24.7464,24.5775,24.7198,148878.0
2016-03-16 09:35:00,27.81,28.07,27.81,28.05,183121.0,24.7287,24.9599,24.7287,24.9421,183121.0
2016-03-16 09:40:00,28.05,28.08,28.01,28.04,106273.0,24.9421,24.9687,24.9065,24.9332,106273.0
2016-03-16 09:45:00,28.04,28.15,28.0,28.14,113588.0,24.9332,25.031,24.8976,25.0221,113588.0
2016-03-16 09:50:00,28.13,28.2,28.09,28.1,136121.0,25.0132,25.0755,24.9776,24.9865,136121.0
2016-03-16 09:55:00,28.11,28.13,28.04,28.06,125843.0,24.9954,25.0132,24.9332,24.951,125843.0
2016-03-16 10:00:00,28.06,28.06,27.86,27.9,102124.0,24.951,24.951,24.7731,24.8087,102124.0
2016-03-16 10:05:00,27.9,27.98,27.87,27.96,72682.0,24.8087,24.8798,24.782,24.862,72682.0
2016-03-16 10:10:00,27.96,28.04,27.91,28.03,71908.0,24.862,24.9332,24.8176,24.9243,71908.0
2016-03-16 10:15:00,28.03,28.07,28.0,28.03,53265.0,24.9243,24.9599,24.8976,24.9243,53265.0
2016-03-16 10:20:00,28.03,28.07,28.02,28.03,27491.0,24.9243,24.9599,24.9154,24.9243,27491.0
2016-03-16 10:25:00,28.03,28.07,28.01,28.07,24004.0,24.9243,24.9599,24.9065,24.9599,24004.0
2016-03-16 10:30:00,28.07,28.12,27.98,27.99,60083.0,24.9599,25.0043,24.8798,24.8887,60083.0
2016-03-16 10:35:00,27.99,28.14,27.99,28.12,106115.0,24.8887,25.0221,24.8887,25.0043,106115.0
2016-03-16 10:40:00,28.13,28.16,28.07,28.08,88927.0,25.0132,25.0399,24.9599,24.9687,88927.0
2016-03-16 10:45:00,28.08,28.11,28.04,28.08,81598.0,24.9687,24.9954,24.9332,24.9687,81598.0
2016-03-16 10:50:00,28.07,28.08,28.04,28.07,52786.0,24.9599,24.9687,24.9332,24.9599,52786.0
2016-03-16 10:55:00,28.06,28.11,28.06,28.09,93893.0,24.951,24.9954,24.951,24.9776,93893.0
2016-03-16 11:00:00,28.09,28.11,28.07,28.11,54574.0,24.9776,24.9954,24.9599,24.9954,54574.0
2016-03-16 11:05:00,28.11,28.16,28.08,28.16,42676.0,24.9954,25.0399,24.9687,25.0399,42676.0
2016-03-16 11:10:00,28.16,28.18,28.13,28.17,48195.0,25.0399,25.0577,25.0132,25.0488,48195.0
2016-03-16 11:15:00,28.17,28.18,28.12,28.13,73984.0,25.0488,25.0577,25.0043,25.0132,73984.0
2016-03-16 11:20:00,28.12,28.17,28.08,28.09,74040.0,25.0043,25.0488,24.9687,24.9776,74040.0
2016-03-16 11:25:00,28.08,28.09,28.03,28.06,76843.0,24.9687,24.9776,24.9243,24.951,76843.0
2016-03-16 11:30:00,28.06,28.12,28.06,28.1,107971.0,24.951,25.0043,24.951,24.9865,107971.0
2016-03-16 11:35:00,28.09,28.12,28.06,28.08,107469.0,24.9776,25.0043,24.951,24.9687,107469.0
2016-03-16 11:40:00,28.08,28.08,27.99,28.02,120115.0,24.9687,24.9687,24.8887,24.9154,120115.0
2016-03-16 11:45:00,28.02,28.08,28.01,28.02,75575.0,24.9154,24.9687,24.9065,24.9154,75575.0
2016-03-16 11:50:00,28.01,28.01,27.94,27.98,65535.0,24.9065,24.9065,24.8443,24.8798,65535.0
2016-03-16 11:55:00,27.98,28.0,27.88,27.88,71324.0,24.8798,24.8976,24.7909,24.7909,71324.0
2016-03-16 12:00:00,27.88,27.91,27.87,27.87,52191.0,24.7909,24.8176,24.782,24.782,52191.0
2016-03-16 12:05:00,27.87,27.97,27.86,27.95,69437.0,24.782,24.8709,24.7731,24.8532,69437.0
2016-03-16 12:10:00,27.95,27.96,27.92,27.93,28036.0,24.8532,24.862,24.8265,24.8354,28036.0
2016-03-16 12:15:00,27.94,27.95,27.89,27.89,31173.0,24.8443,24.8532,24.7998,24.7998,31173.0
2016-03-16 12:20:00,27.9,27.91,27.88,27.88,27142.0,24.8087,24.8176,24.7909,24.7909,27142.0
2016-03-16 12:25:00,27.89,27.9,27.87,27.89,26732.0,24.7998,24.8087,24.782,24.7998,26732.0
2016-03-16 12:30:00,27.89,27.9,27.86,27.88,30008.0,24.7998,24.8087,24.7731,24.7909,30008.0
2016-03-16 12:35:00,27.88,27.88,27.83,27.84,27128.0,24.7909,24.7909,24.7464,24.7553,27128.0
2016-03-16 12:40:00,27.84,27.86,27.82,27.84,35701.0,24.7553,24.7731,24.7376,24.7553,35701.0
2016-03-16 12:45:00,27.84,27.85,27.79,27.81,57495.0,24.7553,24.7642,24.7109,24.7287,57495.0
2016-03-16 12:50:00,27.8,27.86,27.8,27.85,55829.0,24.7198,24.7731,24.7198,24.7642,55829.0
2016-03-16 12:55:00,27.84,27.89,27.83,27.88,41230.0,24.7553,24.7998,24.7464,24.7909,41230.0
2016-03-16 13:00:00,27.88,27.91,27.87,27.89,43579.0,24.7909,24.8176,24.782,24.7998,43579.0
2016-03-16 13:05:00,27.89,27.91,27.87,27.9,45223.0,24.7998,24.8176,24.782,24.8087,45223.0
2016-03-16 13:10:00,27.91,27.93,27.85,27.85,61376.0,24.8176,24.8354,24.7642,24.7642,61376.0
2016-03-16 13:15:00,27.86,27.87,27.81,27.85,34353.0,24.7731,24.782,24.7287,24.7642,34353.0
2016-03-16 13:20:00,27.86,27.87,27.83,27.87,29182.0,24.7731,24.782,24.7464,24.782,29182.0
2016-03-16 13:25:00,27.88,27.88,27.83,27.84,76071.0,24.7909,24.7909,24.7464,24.7553,76071.0
2016-03-16 13:30:00,27.83,27.86,27.83,27.85,34330.0,24.7464,24.7731,24.7464,24.7642,34330.0
2016-03-16 13:35:00,27.85,27.87,27.83,27.84,251530.0,24.7642,24.782,24.7464,24.7553,251530.0
2016-03-16 13:40:00,27.84,27.85,27.77,27.78,233433.0,24.7553,24.7642,24.6931,24.702,233433.0
2016-03-16 13:45:00,27.78,27.8,27.69,27.69,195461.0,24.702,24.7198,24.622,24.622,195461.0
2016-03-16 13:50:00,27.69,27.7,27.66,27.69,82631.0,24.622,24.6309,24.5953,24.622,82631.0
2016-03-16 13:55:00,27.68,27.74,27.67,27.73,66680.0,24.6131,24.6664,24.6042,24.6575,66680.0
2016-03-16 14:00:00,27.74,27.82,27.24,27.47,816381.0,24.6664,24.7376,24.2218,24.4263,816381.0
2016-03-16 14:05:00,27.43,27.58,27.22,27.28,335644.0,24.3908,24.5241,24.204,24.2574,335644.0
2016-03-16 14:10:00,27.28,27.33,27.02,27.03,303084.0,24.2574,24.3018,24.0262,24.0351,303084.0
2016-03-16 14:15:00,27.04,27.24,27.03,27.07,215154.0,24.044,24.2218,24.0351,24.0707,215154.0
2016-03-16 14:20:00,27.06,27.2,26.98,27.09,543537.0,24.0618,24.1863,23.9906,24.0884,543537.0
2016-03-16 14:25:00,27.09,27.09,26.98,27.01,895270.0,24.0884,24.0884,23.9906,24.0173,895270.0
2016-03-16 14:30:00,27.01,27.15,26.98,27.05,992242.0,24.0173,24.1418,23.9906,24.0529,992242.0
2016-03-16 14:35:00,27.06,27.07,26.88,26.99,757416.0,24.0618,24.0707,23.9017,23.9995,757416.0
2016-03-16 14:40:00,26.98,27.21,26.97,27.12,422903.0,23.9906,24.1951,23.9817,24.1151,422903.0
2016-03-16 14:45:00,27.13,27.21,27.12,27.18,352342.0,24.124,24.1951,24.1151,24.1685,352342.0
2016-03-16 14:50:00,27.19,27.22,27.06,27.06,346897.0,24.1774,24.204,24.0618,24.0618,346897.0
2016-03-16 14:55:00,27.06,27.07,26.78,26.79,261837.0,24.0618,24.0707,23.8128,23.8217,261837.0
2016-03-16 15:00:00,26.79,26.92,26.75,26.92,432411.0,23.8217,23.9373,23.7861,23.9373,432411.0
2016-03-16 15:05:00,26.92,26.94,26.86,26.89,375097.0,23.9373,23.9551,23.8839,23.9106,375097.0
2016-03-16 15:10:00,26.89,26.91,26.82,26.89,356989.0,23.9106,23.9284,23.8484,23.9106,356989.0
2016-03-16 15:15:00,26.89,26.91,26.85,26.88,160473.0,23.9106,23.9284,23.875,23.9017,160473.0
2016-03-16 15:20:00,26.88,26.88,26.76,26.87,240651.0,23.9017,23.9017,23.795,23.8928,240651.0
2016-03-16 15:25:00,26.87,26.88,26.83,26.86,372357.0,23.8928,23.9017,23.8572,23.8839,372357.0
2016-03-16 15:30:00,26.87,26.88,26.81,26.86,480782.0,23.8928,23.9017,23.8395,23.8839,480782.0
2016-03-16 15:35:00,26.86,26.95,26.83,26.95,251751.0,23.8839,23.964,23.8572,23.964,251751.0
2016-03-16 15:40:00,26.95,26.96,26.88,26.88,271342.0,23.964,23.9728,23.9017,23.9017,271342.0
2016-03-16 15:45:00,26.89,26.91,26.87,26.89,291967.0,23.9106,23.9284,23.8928,23.9106,291967.0
2016-03-16 15:50:00,26.89,26.94,26.88,26.9,405014.0,23.9106,23.9551,23.9017,23.9195,405014.0
2016-03-16 15:55:00,26.9,26.94,26.88,26.94,692701.0,23.9195,23.9551,23.9017,23.9551,692701.0
2016-03-17 09:30:00,26.66,27.03,26.66,26.95,257531.0,23.7061,24.0351,23.7061,23.964,257531.0
2016-03-17 09:35:00,26.94,26.99,26.67,26.68,197265.0,23.9551,23.9995,23.715,23.7239,197265.0
2016-03-17 09:40:00,26.67,26.75,26.65,26.74,127840.0,23.715,23.7861,23.6972,23.7772,127840.0
2016-03-17 09:45:00,26.74,26.82,26.69,26.81,168746.0,23.7772,23.8484,23.7328,23.8395,168746.0
2016-03-17 09:50:00,26.82,26.85,26.73,26.8,106848.0,23.8484,23.875,23.7683,23.8306,106848.0
2016-03-17 09:55:00,26.8,26.86,26.74,26.79,158369.0,23.8306,23.8839,23.7772,23.8217,158369.0
2016-03-17 10:00:00,26.8,26.83,26.77,26.79,188028.0,23.8306,23.8572,23.8039,23.8217,188028.0
2016-03-17 10:05:00,26.79,26.83,26.78,26.8,173452.0,23.8217,23.8572,23.8128,23.8306,173452.0
2016-03-17 10:10:00,26.8,26.84,26.79,26.84,106664.0,23.8306,23.8661,23.8217,23.8661,106664.0
2016-03-17 10:15:00,26.84,26.94,26.84,26.94,134096.0,23.8661,23.9551,23.8661,23.9551,134096.0
2016-03-17 10:20:00,26.94,27.05,26.93,27.0,127232.0,23.9551,24.0529,23.9462,24.0084,127232.0
2016-03-17 10:25:00,27.0,27.14,26.97,27.13,130124.0,24.0084,24.1329,23.9817,24.124,130124.0
2016-03-17 10:30:00,27.13,27.24,27.13,27.23,198363.0,24.124,24.2218,24.124,24.2129,198363.0
2016-03-17 10:35:00,27.23,27.35,27.22,27.35,177802.0,24.2129,24.3196,24.204,24.3196,177802.0
2016-03-17 10:40:00,27.35,27.41,27.34,27.39,119087.0,24.3196,24.373,24.3107,24.3552,119087.0
2016-03-17 10:45:00,27.4,27.46,27.4,27.43,104545.0,24.3641,24.4174,24.3641,24.3908,104545.0
2016-03-17 10:50:00,27.44,27.52,27.44,27.51,86784.0,24.3997,24.4708,24.3997,24.4619,86784.0
2016-03-17 10:55:00,27.51,27.59,27.47,27.57,138743.0,24.4619,24.533,24.4263,24.5153,138743.0
2016-03-17 11:00:00,27.57,27.59,27.46,27.47,112149.0,24.5153,24.533,24.4174,24.4263,112149.0
2016-03-17 11:05:00,27.46,27.5,27.32,27.33,120687.0,24.4174,24.453,24.293,24.3018,120687.0
2016-03-17 11:10:00,27.33,27.44,27.33,27.44,101903.0,24.3018,24.3997,24.3018,24.3997,101903.0
2016-03-17 11:15:00,27.45,27.52,27.44,27.47,60589.0,24.4086,24.4708,24.3997,24.4263,60589.0
2016-03-17 11:20:00,27.46,27.52,27.44,27.52,80470.0,24.4174,24.4708,24.3997,24.4708,80470.0
2016-03-17 11:25:00,27.51,27.58,27.5,27.57,67554.0,24.4619,24.5241,24.453,24.5153,67554.0
2016-03-17 11:30:00,27.57,27.59,27.52,27.55,90083.0,24.5153,24.533,24.4708,24.4975,90083.0
2016-03-17 11:35:00,27.55,27.56,27.51,27.52,56576.0,24.4975,24.5064,24.4619,24.4708,56576.0
2016-03-17 11:40:00,27.51,27.52,27.42,27.42,58192.0,24.4619,24.4708,24.3819,24.3819,58192.0
2016-03-17 11:45:00,27.42,27.47,27.42,27.44,71648.0,24.3819,24.4263,24.3819,24.3997,71648.0
2016-03-17 11:50:00,27.44,27.45,27.4,27.43,54148.0,24.3997,24.4086,24.3641,24.3908,54148.0
2016-03-17 11:55:00,27.44,27.47,27.41,27.46,96939.0,24.3997,24.4263,24.373,24.4174,96939.0
2016-03-17 12:00:00,27.46,27.46,27.39,27.44,56209.0,24.4174,24.4174,24.3552,24.3997,56209.0
2016-03-17 12:05:00,27.43,27.44,27.35,27.38,81600.0,24.3908,24.3997,24.3196,24.3463,81600.0
2016-03-17 12:10:00,27.38,27.39,27.34,27.37,50733.0,24.3463,24.3552,24.3107,24.3374,50733.0
2016-03-17 12:15:00,27.37,27.37,27.32,27.34,49815.0,24.3374,24.3374,24.293,24.3107,49815.0
2016-03-17 12:20:00,27.33,27.39,27.33,27.38,93524.0,24.3018,24.3552,24.3018,24.3463,93524.0
2016-03-17 12:25:00,27.38,27.47,27.37,27.45,72472.0,24.3463,24.4263,24.3374,24.4086,72472.0
2016-03-17 12:30:00,27.45,27.47,27.42,27.46,114276.0,24.4086,24.4263,24.3819,24.4174,114276.0
2016-03-17 12:35:00,27.46,27.46,27.4,27.43,135196.0,24.4174,24.4174,24.3641,24.3908,135196.0
2016-03-17 12:40:00,27.43,27.46,27.41,27.46,63205.0,24.3908,24.4174,24.373,24.4174,63205.0
2016-03-17 12:45:00,27.45,27.45,27.41,27.43,33091.0,24.4086,24.4086,24.373,24.3908,33091.0
2016-03-17 12:50:00,27.42,27.46,27.41,27.45,44589.0,24.3819,24.4174,24.373,24.4086,44589.0
2016-03-17 12:55:00,27.45,27.5,27.44,27.5,55879.0,24.4086,24.453,24.3997,24.453,55879.0
2016-03-17 13:00:00,27.49,27.53,27.47,27.47,46348.0,24.4441,24.4797,24.4263,24.4263,46348.0
2016-03-17 13:05:00,27.47,27.49,27.4,27.4,44275.0,24.4263,24.4441,24.3641,24.3641,44275.0
2016-03-17 13:10:00,27.4,27.4,27.34,27.35,40934.0,24.3641,24.3641,24.3107,24.3196,40934.0
2016-03-17 13:15:00,27.35,27.42,27.35,27.41,49022.0,24.3196,24.3819,24.3196,24.373,49022.0
2016-03-17 13:20:00,27.41,27.45,27.38,27.45,53914.0,24.373,24.4086,24.3463,24.4086,53914.0
2016-03-17 13:25:00,27.44,27.5,27.43,27.46,65962.0,24.3997,24.453,24.3908,24.4174,65962.0
2016-03-17 13:30:00,27.46,27.52,27.43,27.52,66175.0,24.4174,24.4708,24.3908,24.4708,66175.0
2016-03-17 13:35:00,27.53,27.56,27.5,27.55,57579.0,24.4797,24.5064,24.453,24.4975,57579.0
2016-03-17 13:40:00,27.55,27.64,27.54,27.63,80184.0,24.4975,24.5775,24.4886,24.5686,80184.0
2016-03-17 13:45:00,27.63,27.69,27.6,27.68,82165.0,24.5686,24.622,24.5419,24.6131,82165.0
2016-03-17 13:50:00,27.68,27.72,27.66,27.71,95616.0,24.6131,24.6486,24.5953,24.6397,95616.0
2016-03-17 13:55:00,27.71,27.74,27.69,27.74,47070.0,24.6397,24.6664,24.622,24.6664,47070.0
2016-03-17 14:00:00,27.74,27.78,27.72,27.78,58585.0,24.6664,24.702,24.6486,24.702,58585.0
2016-03-17 14:05:00,27.77,27.8,27.76,27.79,40831.0,24.6931,24.7198,24.6842,24.7109,40831.0
2016-03-17 14:10:00,27.79,27.83,27.78,27.83,59910.0,24.7109,24.7464,24.702,24.7464,59910.0
2016-03-17 14:15:00,27.83,27.91,27.83,27.88,77401.0,24.7464,24.8176,24.7464,24.7909,77401.0
2016-03-17 14:20:00,27.88,27.92,27.85,27.85,75423.0,24.7909,24.8265,24.7642,24.7642,75423.0
2016-03-17 14:25:00,27.86,27.86,27.8,27.81,71198.0,24.7731,24.7731,24.7198,24.7287,71198.0
2016-03-17 14:30:00,27.8,27.81,27.76,27.77,64338.0,24.7198,24.7287,24.6842,24.6931,64338.0
2016-03-17 14:35:00,27.77,27.78,27.7,27.7,67860.0,24.6931,24.702,24.6309,24.6309,67860.0
2016-03-17 14:40:00,27.7,27.74,27.7,27.73,68336.0,24.6309,24.6664,24.6309,24.6575,68336.0
2016-03-17 14:45:00,27.73,27.73,27.69,27.71,90822.0,24.6575,24.6575,24.622,24.6397,90822.0
2016-03-17 14:50:00,27.71,27.8,27.71,27.79,83656.0,24.6397,24.7198,24.6397,24.7109,83656.0
2016-03-17 14:55:00,27.78,27.79,27.68,27.68,70843.0,24.702,24.7109,24.6131,24.6131,70843.0
2016-03-17 15:00:00,27.68,27.76,27.68,27.74,97945.0,24.6131,24.6842,24.6131,24.6664,97945.0
2016-03-17 15:05:00,27.73,27.74,27.69,27.69,73358.0,24.6575,24.6664,24.622,24.622,73358.0
2016-03-17 15:10:00,27.69,27.7,27.64,27.64,102323.0,24.622,24.6309,24.5775,24.5775,102323.0
2016-03-17 15:15:00,27.64,27.69,27.62,27.64,138565.0,24.5775,24.622,24.5597,24.5775,138565.0
2016-03-17 15:20:00,27.64,27.75,27.64,27.72,112039.0,24.5775,24.6753,24.5775,24.6486,112039.0
2016-03-17 15:25:00,27.72,27.77,27.71,27.74,161429.0,24.6486,24.6931,24.6397,24.6664,161429.0
2016-03-17 15:30:00,27.74,27.78,27.72,27.74,194612.0,24.6664,24.702,24.6486,24.6664,194612.0
2016-03-17 15:35:00,27.74,27.79,27.73,27.79,106807.0,24.6664,24.7109,24.6575,24.7109,106807.0
2016-03-17 15:40:00,27.79,27.82,27.75,27.79,147072.0,24.7109,24.7376,24.6753,24.7109,147072.0
2016-03-17 15:45:00,27.79,27.79,27.72,27.75,171687.0,24.7109,24.7109,24.6486,24.6753,171687.0
2016-03-17 15:50:00,27.75,27.76,27.7,27.71,289692.0,24.6753,24.6842,24.6309,24.6397,289692.0
2016-03-17 15:55:00,27.71,27.71,27.67,27.68,533503.0,24.6397,24.6397,24.6042,24.6131,533503.0
2016-03-18 09:30:00,27.86,27.98,27.79,27.91,1327607.0,24.7731,24.8798,24.7109,24.8176,1327607.0
2016-03-18 09:35:00,27.9,28.13,27.87,28.08,146566.0,24.8087,25.0132,24.782,24.9687,146566.0
2016-03-18 09:40:00,28.08,28.12,27.95,27.98,160203.0,24.9687,25.0043,24.8532,24.8798,160203.0
2016-03-18 09:45:00,27.98,28.13,27.98,28.12,138677.0,24.8798,25.0132,24.8798,25.0043,138677.0
2016-03-18 09:50:00,28.13,28.19,28.11,28.16,148893.0,25.0132,25.0666,24.9954,25.0399,148893.0
2016-03-18 09:55:00,28.15,28.24,28.13,28.14,98330.0,25.031,25.111,25.0132,25.0221,98330.0
2016-03-18 10:00:00,28.14,28.22,28.12,28.19,67310.0,25.0221,25.0932,25.0043,25.0666,67310.0
2016-03-18 10:05:00,28.19,28.23,28.14,28.19,126483.0,25.0666,25.1021,25.0221,25.0666,126483.0
2016-03-18 10:10:00,28.19,28.36,28.19,28.34,130433.0,25.0666,25.2177,25.0666,25.1999,130433.0
2016-03-18 10:15:00,28.34,28.39,28.22,28.22,113736.0,25.1999,25.2444,25.0932,25.0932,113736.0
2016-03-18 10:20:00,28.21,28.33,28.21,28.31,112691.0,25.0843,25.191,25.0843,25.1733,112691.0
2016-03-18 10:25:00,28.3,28.3,28.21,28.23,63065.0,25.1644,25.1644,25.0843,25.1021,63065.0
2016-03-18 10:30:00,28.23,28.25,28.21,28.25,76480.0,25.1021,25.1199,25.0843,25.1199,76480.0
2016-03-18 10:35:00,28.24,28.25,28.07,28.08,82353.0,25.111,25.1199,24.9599,24.9687,82353.0
2016-03-18 10:40:00,28.08,28.15,28.07,28.14,95216.0,24.9687,25.031,24.9599,25.0221,95216.0
2016-03-18 10:45:00,28.15,28.18,28.12,28.13,72802.0,25.031,25.0577,25.0043,25.0132,72802.0
2016-03-18 10:50:00,28.12,28.15,28.11,28.14,52535.0,25.0043,25.031,24.9954,25.0221,52535.0
2016-03-18 10:55:00,28.13,28.2,28.13,28.19,72955.0,25.0132,25.0755,25.0132,25.0666,72955.0
2016-03-18 11:00:00,28.19,28.24,28.19,28.21,89830.0,25.0666,25.111,25.0666,25.0843,89830.0
2016-03-18 11:05:00,28.21,28.24,28.18,28.19,87493.0,25.0843,25.111,25.0577,25.0666,87493.0
2016-03-18 11:10:00,28.19,28.2,28.16,28.16,61010.0,25.0666,25.0755,25.0399,25.0399,61010.0
2016-03-18 11:15:00,28.17,28.19,28.14,28.18,35350.0,25.0488,25.0666,25.0221,25.0577,35350.0
2016-03-18 11:20:00,28.18,28.2,28.16,28.18,84097.0,25.0577,25.0755,25.0399,25.0577,84097.0
2016-03-18 11:25:00,28.17,28.18,28.08,28.09,45160.0,25.0488,25.0577,24.9687,24.9776,45160.0
2016-03-18 11:30:00,28.09,28.09,28.04,28.05,41267.0,24.9776,24.9776,24.9332,24.9421,41267.0
2016-03-18 11:35:00,28.04,28.09,28.04,28.05,60218.0,24.9332,24.9776,24.9332,24.9421,60218.0
2016-03-18 11:40:00,28.04,28.09,28.04,28.05,92196.0,24.9332,24.9776,24.9332,24.9421,92196.0
2016-03-18 11:45:00,28.05,28.06,28.02,28.03,52099.0,24.9421,24.951,24.9154,24.9243,52099.0
2016-03-18 11:50:00,28.03,28.05,27.95,27.96,153853.0,24.9243,24.9421,24.8532,24.862,153853.0
2016-03-18 11:55:00,27.96,27.98,27.92,27.96,94305.0,24.862,24.8798,24.8265,24.862,94305.0
2016-03-18 12:00:00,27.97,28.07,27.95,28.05,111998.0,24.8709,24.9599,24.8532,24.9421,111998.0
2016-03-18 12:05:00,28.05,28.07,28.01,28.03,52736.0,24.9421,24.9599,24.9065,24.9243,52736.0
2016-03-18 12:10:00,28.03,28.11,28.02,28.11,42436.0,24.9243,24.9954,24.9154,24.9954,42436.0
2016-03-18 12:15:00,28.11,28.11,28.06,28.1,46125.0,24.9954,24.9954,24.951,24.9865,46125.0
2016-03-18 12:20:00,28.11,28.16,28.1,28.16,52328.0,24.9954,25.0399,24.9865,25.0399,52328.0
2016-03-18 12:25:00,28.16,28.16,28.12,28.14,44011.0,25.0399,25.0399,25.0043,25.0221,44011.0
2016-03-18 12:30:00,28.13,28.14,28.07,28.12,184498.0,25.0132,25.0221,24.9599,25.0043,184498.0
2016-03-18 12:35:00,28.11,28.17,28.1,28.15,58141.0,24.9954,25.0488,24.9865,25.031,58141.0
2016-03-18 12:40:00,28.16,28.16,28.08,28.08,78499.0,25.0399,25.0399,24.9687,24.9687,78499.0
2016-03-18 12:45:00,28.09,28.13,28.08,28.12,48658.0,24.9776,25.0132,24.9687,25.0043,48658.0
2016-03-18 12:50:00,28.11,28.17,28.1,28.16,34603.0,24.9954,25.0488,24.9865,25.0399,34603.0
2016-03-18 12:55:00,28.16,28.25,28.16,28.21,158271.0,25.0399,25.1199,25.0399,25.0843,158271.0
2016-03-18 13:00:00,28.21,28.22,28.08,28.09,64730.0,25.0843,25.0932,24.9687,24.9776,64730.0
2016-03-18 13:05:00,28.09,28.13,28.09,28.13,79279.0,24.9776,25.0132,24.9776,25.0132,79279.0
2016-03-18 13:10:00,28.13,28.14,28.08,28.08,64052.0,25.0132,25.0221,24.9687,24.9687,64052.0
2016-03-18 13:15:00,28.08,28.1,28.07,28.09,46164.0,24.9687,24.9865,24.9599,24.9776,46164.0
2016-03-18 13:20:00,28.09,28.13,28.09,28.12,38896.0,24.9776,25.0132,24.9776,25.0043,38896.0
2016-03-18 13:25:00,28.12,28.16,28.12,28.15,45399.0,25.0043,25.0399,25.0043,25.031,45399.0
2016-03-18 13:30:00,28.16,28.17,28.13,28.14,72669.0,25.0399,25.0488,25.0132,25.0221,72669.0
2016-03-18 13:35:00,28.14,28.15,28.08,28.11,85438.0,25.0221,25.031,24.9687,24.9954,85438.0
2016-03-18 13:40:00,28.1,28.14,28.1,28.14,43713.0,24.9865,25.0221,24.9865,25.0221,43713.0
2016-03-18 13:45:00,28.14,28.2,28.14,28.2,65316.0,25.0221,25.0755,25.0221,25.0755,65316.0
2016-03-18 13:50:00,28.2,28.23,28.16,28.17,70912.0,25.0755,25.1021,25.0399,25.0488,70912.0
2016-03-18 13:55:00,28.18,28.18,28.15,28.17,70753.0,25.0577,25.0577,25.031,25.0488,70753.0
2016-03-18 14:00:00,28.17,28.19,28.13,28.14,58196.0,25.0488,25.0666,25.0132,25.0221,58196.0
2016-03-18 14:05:00,28.13,28.15,28.09,28.09,45270.0,25.0132,25.031,24.9776,24.9776,45270.0
2016-03-18 14:10:00,28.09,28.12,28.07,28.07,70487.0,24.9776,25.0043,24.9599,24.9599,70487.0
2016-03-18 14:15:00,28.07,28.09,28.03,28.09,44994.0,24.9599,24.9776,24.9243,24.9776,44994.0
2016-03-18 14:20:00,28.09,28.13,28.07,28.12,44713.0,24.9776,25.0132,24.9599,25.0043,44713.0
2016-03-18 14:25:00,28.11,28.12,28.08,28.08,51692.0,24.9954,25.0043,24.9687,24.9687,51692.0
2016-03-18 14:30:00,28.08,28.09,28.05,28.08,132817.0,24.9687,24.9776,24.9421,24.9687,132817.0
2016-03-18 14:35:00,28.08,28.15,28.05,28.14,63849.0,24.9687,25.031,24.9421,25.0221,63849.0
2016-03-18 14:40:00,28.14,28.17,28.13,28.13,42569.0,25.0221,25.0488,25.0132,25.0132,42569.0
2016-03-18 14:45:00,28.13,28.16,28.11,28.14,61860.0,25.0132,25.0399,24.9954,25.0221,61860.0
2016-03-18 14:50:00,28.14,28.2,28.12,28.17,141294.0,25.0221,25.0755,25.0043,25.0488,141294.0
2016-03-18 14:55:00,28.17,28.2,28.11,28.13,197331.0,25.0488,25.0755,24.9954,25.0132,197331.0
2016-03-18 15:00:00,28.12,28.2,28.12,28.2,73119.0,25.0043,25.0755,25.0043,25.0755,73119.0
2016-03-18 15:05:00,28.21,28.27,28.2,28.24,95241.0,25.0843,25.1377,25.0755,25.111,95241.0
2016-03-18 15:10:00,28.24,28.28,28.23,28.26,74233.0,25.111,25.1466,25.1021,25.1288,74233.0
2016-03-18 15:15:00,28.26,28.28,28.23,28.27,103256.0,25.1288,25.1466,25.1021,25.1377,103256.0
2016-03-18 15:20:00,28.27,28.31,28.25,28.29,104024.0,25.1377,25.1733,25.1199,25.1555,104024.0
2016-03-18 15:25:00,28.29,28.3,28.26,28.3,66350.0,25.1555,25.1644,25.1288,25.1644,66350.0
2016-03-18 15:30:00,28.3,28.3,28.26,28.3,136022.0,25.1644,25.1644,25.1288,25.1644,136022.0
2016-03-18 15:35:00,28.29,28.3,28.26,28.29,120313.0,25.1555,25.1644,25.1288,25.1555,120313.0
2016-03-18 15:40:00,28.29,28.32,28.26,28.29,176983.0,25.1555,25.1822,25.1288,25.1555,176983.0
2016-03-18 15:45:00,28.29,28.31,28.26,28.29,275517.0,25.1555,25.1733,25.1288,25.1555,275517.0
2016-03-18 15:50:00,28.29,28.36,28.28,28.34,328716.0,25.1555,25.2177,25.1466,25.1999,328716.0
2016-03-18 15:55:00,28.34,28.4,28.31,28.37,981295.0,25.1999,25.2533,25.1733,25.2266,981295.0
2016-03-21 09:30:00,28.34,28.69,28.18,28.68,120431.0,25.1999,25.5112,25.0577,25.5023,120431.0
2016-03-21 09:35:00,28.67,28.78,28.58,28.77,238489.0,25.4934,25.5912,25.4133,25.5823,238489.0
2016-03-21 09:40:00,28.76,29.04,28.76,29.04,252706.0,25.5734,25.8224,25.5734,25.8224,252706.0
2016-03-21 09:45:00,29.03,29.03,28.8,28.84,100354.0,25.8135,25.8135,25.609,25.6445,100354.0
2016-03-21 09:50:00,28.85,28.85,28.65,28.66,119311.0,25.6534,25.6534,25.4756,25.4845,119311.0
2016-03-21 09:55:00,28.66,28.76,28.6,28.6,84118.0,25.4845,25.5734,25.4311,25.4311,84118.0
2016-03-21 10:00:00,28.58,28.6,28.38,28.38,82681.0,25.4133,25.4311,25.2355,25.2355,82681.0
2016-03-21 10:05:00,28.38,28.39,28.32,28.32,96956.0,25.2355,25.2444,25.1822,25.1822,96956.0
2016-03-21 10:10:00,28.32,28.37,28.27,28.27,59254.0,25.1822,25.2266,25.1377,25.1377,59254.0
2016-03-21 10:15:00,28.28,28.3,28.23,28.26,58987.0,25.1466,25.1644,25.1021,25.1288,58987.0
2016-03-21 10:20:00,28.26,28.3,28.23,28.29,217615.0,25.1288,25.1644,25.1021,25.1555,217615.0
2016-03-21 10:25:00,28.3,28.35,28.22,28.23,134119.0,25.1644,25.2088,25.0932,25.1021,134119.0
2016-03-21 10:30:00,28.22,28.22,28.11,28.13,133664.0,25.0932,25.0932,24.9954,25.0132,133664.0
2016-03-21 10:35:00,28.13,28.23,28.13,28.19,81934.0,25.0132,25.1021,25.0132,25.0666,81934.0
2016-03-21 10:40:00,28.18,28.19,28.03,28.05,93743.0,25.0577,25.0666,24.9243,24.9421,93743.0
2016-03-21 10:45:00,28.04,28.09,28.01,28.05,68645.0,24.9332,24.9776,24.9065,24.9421,68645.0
2016-03-21 10:50:00,28.05,28.09,28.03,28.04,60692.0,24.9421,24.9776,24.9243,24.9332,60692.0
2016-03-21 10:55:00,28.04,28.09,28.01,28.07,44422.0,24.9332,24.9776,24.9065,24.9599,44422.0
2016-03-21 11:00:00,28.07,28.08,28.03,28.05,34059.0,24.9599,24.9687,24.9243,24.9421,34059.0
2016-03-21 11:05:00,28.05,28.09,28.03,28.05,48228.0,24.9421,24.9776,24.9243,24.9421,48228.0
2016-03-21 11:10:00,28.04,28.06,28.01,28.04,47374.0,24.9332,24.951,24.9065,24.9332,47374.0
2016-03-21 11:15:00,28.04,28.14,28.03,28.1,104656.0,24.9332,25.0221,24.9243,24.9865,104656.0
2016-03-21 11:20:00,28.09,28.14,28.09,28.09,110922.0,24.9776,25.0221,24.9776,24.9776,110922.0
2016-03-21 11:25:00,28.1,28.12,28.06,28.1,94926.0,24.9865,25.0043,24.951,24.9865,94926.0
2016-03-21 11:30:00,28.1,28.18,28.09,28.13,60626.0,24.9865,25.0577,24.9776,25.0132,60626.0
2016-03-21 11:35:00,28.13,28.14,28.06,28.07,52005.0,25.0132,25.0221,24.951,24.9599,52005.0
2016-03-21 11:40:00,28.07,28.07,27.99,28.01,79061.0,24.9599,24.9599,24.8887,24.9065,79061.0
2016-03-21 11:45:00,28.02,28.05,27.97,28.0,53215.0,24.9154,24.9421,24.8709,24.8976,53215.0
2016-03-21 11:50:00,28.01,28.03,27.95,28.0,60948.0,24.9065,24.9243,24.8532,24.8976,60948.0
2016-03-21 11:55:00,28.0,28.02,27.95,27.95,73703.0,24.8976,24.9154,24.8532,24.8532,73703.0
2016-03-21 12:00:00,27.95,27.97,27.91,27.95,61796.0,24.8532,24.8709,24.8176,24.8532,61796.0
2016-03-21 12:05:00,27.94,27.99,27.93,27.99,34377.0,24.8443,24.8887,24.8354,24.8887,34377.0
2016-03-21 12:10:00,27.99,28.01,27.95,27.96,42629.0,24.8887,24.9065,24.8532,24.862,42629.0
2016-03-21 12:15:00,27.95,27.97,27.88,27.88,49736.0,24.8532,24.8709,24.7909,24.7909,49736.0
2016-03-21 12:20:00,27.88,27.89,27.86,27.88,52864.0,24.7909,24.7998,24.7731,24.7909,52864.0
2016-03-21 12:25:00,27.87,27.92,27.84,27.91,48684.0,24.782,24.8265,24.7553,24.8176,48684.0
2016-03-21 12:30:00,27.91,27.92,27.88,27.89,68934.0,24.8176,24.8265,24.7909,24.7998,68934.0
2016-03-21 12:35:00,27.9,27.98,27.89,27.96,48678.0,24.8087,24.8798,24.7998,24.862,48678.0
2016-03-21 12:40:00,27.95,27.96,27.89,27.93,58183.0,24.8532,24.862,24.7998,24.8354,58183.0
2016-03-21 12:45:00,27.93,28.0,27.93,28.0,31723.0,24.8354,24.8976,24.8354,24.8976,31723.0
2016-03-21 12:50:00,28.0,28.01,27.94,27.96,79938.0,24.8976,24.9065,24.8443,24.862,79938.0
2016-03-21 12:55:00,27.96,28.04,27.95,28.03,50388.0,24.862,24.9332,24.8532,24.9243,50388.0
2016-03-21 13:00:00,28.03,28.09,28.02,28.09,25453.0,24.9243,24.9776,24.9154,24.9776,25453.0
2016-03-21 13:05:00,28.09,28.1,28.04,28.04,32253.0,24.9776,24.9865,24.9332,24.9332,32253.0
2016-03-21 13:10:00,28.04,28.08,28.03,28.05,24401.0,24.9332,24.9687,24.9243,24.9421,24401.0
2016-03-21 13:15:00,28.05,28.11,28.04,28.11,17385.0,24.9421,24.9954,24.9332,24.9954,17385.0
2016-03-21 13:20:00,28.12,28.18,28.08,28.18,33425.0,25.0043,25.0577,24.9687,25.0577,33425.0
2016-03-21 13:25:00,28.18,28.23,28.17,28.22,54047.0,25.0577,25.1021,25.0488,25.0932,54047.0
2016-03-21 13:30:00,28.22,28.23,28.15,28.17,57508.0,25.0932,25.1021,25.031,25.0488,57508.0
2016-03-21 13:35:00,28.17,28.19,28.12,28.18,35835.0,25.0488,25.0666,25.0043,25.0577,35835.0
2016-03-21 13:40:00,28.17,28.22,28.14,28.21,49848.0,25.0488,25.0932,25.0221,25.0843,49848.0
2016-03-21 13:45:00,28.22,28.22,28.14,28.17,65039.0,25.0932,25.0932,25.0221,25.0488,65039.0
2016-03-21 13:50:00,28.17,28.2,28.14,28.19,36068.0,25.0488,25.0755,25.0221,25.0666,36068.0
2016-03-21 13:55:00,28.19,28.2,28.16,28.19,30258.0,25.0666,25.0755,25.0399,25.0666,30258.0
2016-03-21 14:00:00,28.19,28.19,28.15,28.17,41674.0,25.0666,25.0666,25.031,25.0488,41674.0
2016-03-21 14:05:00,28.17,28.2,28.15,28.2,43098.0,25.0488,25.0755,25.031,25.0755,43098.0
2016-03-21 14:10:00,28.2,28.25,28.19,28.21,63567.0,25.0755,25.1199,25.0666,25.0843,63567.0
2016-03-21 14:15:00,28.21,28.28,28.21,28.24,39030.0,25.0843,25.1466,25.0843,25.111,39030.0
2016-03-21 14:20:00,28.25,28.28,28.23,28.28,67870.0,25.1199,25.1466,25.1021,25.1466,67870.0
2016-03-21 14:25:00,28.28,28.28,28.25,28.27,36023.0,25.1466,25.1466,25.1199,25.1377,36023.0
2016-03-21 14:30:00,28.28,28.31,28.27,28.27,36344.0,25.1466,25.1733,25.1377,25.1377,36344.0
2016-03-21 14:35:00,28.28,28.3,28.25,28.3,61003.0,25.1466,25.1644,25.1199,25.1644,61003.0
2016-03-21 14:40:00,28.3,28.31,28.26,28.28,40482.0,25.1644,25.1733,25.1288,25.1466,40482.0
2016-03-21 14:45:00,28.28,28.28,28.21,28.23,27595.0,25.1466,25.1466,25.0843,25.1021,27595.0
2016-03-21 14:50:00,28.23,28.25,28.21,28.21,31207.0,25.1021,25.1199,25.0843,25.0843,31207.0
2016-03-21 14:55:00,28.22,28.25,28.22,28.24,36527.0,25.0932,25.1199,25.0932,25.111,36527.0
2016-03-21 15:00:00,28.24,28.27,28.23,28.25,40581.0,25.111,25.1377,25.1021,25.1199,40581.0
2016-03-21 15:05:00,28.24,28.31,28.24,28.3,38767.0,25.111,25.1733,25.111,25.1644,38767.0
2016-03-21 15:10:00,28.3,28.31,28.28,28.29,42535.0,25.1644,25.1733,25.1466,25.1555,42535.0
2016-03-21 15:15:00,28.29,28.29,28.25,28.27,59283.0,25.1555,25.1555,25.1199,25.1377,59283.0
2016-03-21 15:20:00,28.27,28.28,28.23,28.25,40885.0,25.1377,25.1466,25.1021,25.1199,40885.0
2016-03-21 15:25:00,28.25,28.3,28.25,28.28,46078.0,25.1199,25.1644,25.1199,25.1466,46078.0
2016-03-21 15:30:00,28.28,28.29,28.22,28.28,103108.0,25.1466,25.1555,25.0932,25.1466,103108.0
2016-03-21 15:35:00,28.28,28.3,28.26,28.29,88630.0,25.1466,25.1644,25.1288,25.1555,88630.0
2016-03-21 15:40:00,28.3,28.31,28.26,28.28,130467.0,25.1644,25.1733,25.1288,25.1466,130467.0
2016-03-21 15:45:00,28.29,28.32,28.28,28.29,120103.0,25.1555,25.1822,25.1466,25.1555,120103.0
2016-03-21 15:50:00,28.29,28.33,28.29,28.32,190688.0,25.1555,25.191,25.1555,25.1822,190688.0
2016-03-21 15:55:00,28.32,28.34,28.27,28.3,493776.0,25.1822,25.1999,25.1377,25.1644,493776.0
2016-03-22 09:30:00,27.92,28.2,27.8,28.2,272614.0,24.8265,25.0755,24.7198,25.0755,272614.0
2016-03-22 09:35:00,28.2,28.2,27.94,27.97,165481.0,25.0755,25.0755,24.8443,24.8709,165481.0
2016-03-22 09:40:00,27.98,28.07,27.93,28.07,274125.0,24.8798,24.9599,24.8354,24.9599,274125.0
2016-03-22 09:45:00,28.08,28.08,27.88,27.92,120987.0,24.9687,24.9687,24.7909,24.8265,120987.0
2016-03-22 09:50:00,27.93,28.06,27.9,28.05,125647.0,24.8354,24.951,24.8087,24.9421,125647.0
2016-03-22 09:55:00,28.06,28.27,28.06,28.27,118622.0,24.951,25.1377,24.951,25.1377,118622.0
2016-03-22 10:00:00,28.27,28.29,28.18,28.27,65582.0,25.1377,25.1555,25.0577,25.1377,65582.0
2016-03-22 10:05:00,28.28,28.31,28.21,28.22,99116.0,25.1466,25.1733,25.0843,25.0932,99116.0
2016-03-22 10:10:00,28.23,28.33,28.23,28.27,79318.0,25.1021,25.191,25.1021,25.1377,79318.0
2016-03-22 10:15:00,28.27,28.29,28.2,28.25,51610.0,25.1377,25.1555,25.0755,25.1199,51610.0
2016-03-22 10:20:00,28.25,28.3,28.24,28.25,35768.0,25.1199,25.1644,25.111,25.1199,35768.0
2016-03-22 10:25:00,28.26,28.34,28.24,28.34,37685.0,25.1288,25.1999,25.111,25.1999,37685.0
2016-03-22 10:30:00,28.34,28.38,28.33,28.34,65551.0,25.1999,25.2355,25.191,25.1999,65551.0
2016-03-22 10:35:00,28.34,28.39,28.3,28.39,39030.0,25.1999,25.2444,25.1644,25.2444,39030.0
2016-03-22 10:40:00,28.39,28.39,28.31,28.36,46597.0,25.2444,25.2444,25.1733,25.2177,46597.0
2016-03-22 10:45:00,28.36,28.39,28.34,28.34,53242.0,25.2177,25.2444,25.1999,25.1999,53242.0
2016-03-22 10:50:00,28.34,28.38,28.31,28.32,45522.0,25.1999,25.2355,25.1733,25.1822,45522.0
2016-03-22 10:55:00,28.33,28.35,28.25,28.25,61590.0,25.191,25.2088,25.1199,25.1199,61590.0
2016-03-22 11:00:00,28.24,28.29,28.23,28.28,37394.0,25.111,25.1555,25.1021,25.1466,37394.0
2016-03-22 11:05:00,28.28,28.29,28.23,28.24,53188.0,25.1466,25.1555,25.1021,25.111,53188.0
2016-03-22 11:10:00,28.24,28.31,28.23,28.3,62262.0,25.111,25.1733,25.1021,25.1644,62262.0
2016-03-22 11:15:00,28.31,28.4,28.3,28.39,140412.0,25.1733,25.2533,25.1644,25.2444,140412.0
2016-03-22 11:20:00,28.38,28.39,28.33,28.33,46029.0,25.2355,25.2444,25.191,25.191,46029.0
2016-03-22 11:25:00,28.33,28.36,28.32,28.32,33163.0,25.191,25.2177,25.1822,25.1822,33163.0
2016-03-22 11:30:00,28.32,28.34,28.27,28.29,35248.0,25.1822,25.1999,25.1377,25.1555,35248.0
2016-03-22 11:35:00,28.29,28.33,28.28,28.3,34507.0,25.1555,25.191,25.1466,25.1644,34507.0
2016-03-22 11:40:00,28.29,28.36,28.29,28.36,77087.0,25.1555,25.2177,25.1555,25.2177,77087.0
2016-03-22 11:45:00,28.36,28.37,28.3,28.3,28640.0,25.2177,25.2266,25.1644,25.1644,28640.0
2016-03-22 11:50:00,28.3,28.33,28.26,28.26,25371.0,25.1644,25.191,25.1288,25.1288,25371.0
2016-03-22 11:55:00,28.27,28.28,28.22,28.25,24578.0,25.1377,25.1466,25.0932,25.1199,24578.0
2016-03-22 12:00:00,28.25,28.31,28.25,28.3,54485.0,25.1199,25.1733,25.1199,25.1644,54485.0
2016-03-22 12:05:00,28.3,28.36,28.28,28.34,23317.0,25.1644,25.2177,25.1466,25.1999,23317.0
2016-03-22 12:10:00,28.35,28.36,28.3,28.31,20648.0,25.2088,25.2177,25.1644,25.1733,20648.0
2016-03-22 12:15:00,28.31,28.31,28.25,28.26,53895.0,25.1733,25.1733,25.1199,25.1288,53895.0
2016-03-22 12:20:00,28.26,28.3,28.22,28.28,74155.0,25.1288,25.1644,25.0932,25.1466,74155.0
2016-03-22 12:25:00,28.28,28.36,28.27,28.35,29897.0,25.1466,25.2177,25.1377,25.2088,29897.0
2016-03-22 12:30:00,28.35,28.38,28.33,28.36,29577.0,25.2088,25.2355,25.191,25.2177,29577.0
2016-03-22 12:35:00,28.36,28.39,28.33,28.36,25436.0,25.2177,25.2444,25.191,25.2177,25436.0
2016-03-22 12:40:00,28.35,28.47,28.34,28.45,54867.0,25.2088,25.3155,25.1999,25.2978,54867.0
2016-03-22 12:45:00,28.45,28.49,28.42,28.48,137827.0,25.2978,25.3333,25.2711,25.3244,137827.0
2016-03-22 12:50:00,28.47,28.48,28.44,28.45,36111.0,25.3155,25.3244,25.2889,25.2978,36111.0
2016-03-22 12:55:00,28.44,28.54,28.44,28.53,74401.0,25.2889,25.3778,25.2889,25.3689,74401.0
2016-03-22 13:00:00,28.53,28.54,28.46,28.5,31423.0,25.3689,25.3778,25.3066,25.3422,31423.0
2016-03-22 13:05:00,28.5,28.5,28.44,28.45,27732.0,25.3422,25.3422,25.2889,25.2978,27732.0
2016-03-22 13:10:00,28.45,28.46,28.38,28.4,33294.0,25.2978,25.3066,25.2355,25.2533,33294.0
2016-03-22 13:15:00,28.41,28.43,28.39,28.4,25355.0,25.2622,25.28,25.2444,25.2533,25355.0
2016-03-22 13:20:00,28.4,28.46,28.4,28.43,19420.0,25.2533,25.3066,25.2533,25.28,19420.0
2016-03-22 13:25:00,28.43,28.47,28.41,28.45,79667.0,25.28,25.3155,25.2622,25.2978,79667.0
2016-03-22 13:30:00,28.45,28.47,28.43,28.46,72124.0,25.2978,25.3155,25.28,25.3066,72124.0
2016-03-22 13:35:00,28.46,28.5,28.45,28.47,39081.0,25.3066,25.3422,25.2978,25.3155,39081.0
2016-03-22 13:40:00,28.46,28.47,28.41,28.44,36544.0,25.3066,25.3155,25.2622,25.2889,36544.0
2016-03-22 13:45:00,28.43,28.46,28.41,28.45,88312.0,25.28,25.3066,25.2622,25.2978,88312.0
2016-03-22 13:50:00,28.45,28.52,28.43,28.52,82748.0,25.2978,25.36,25.28,25.36,82748.0
2016-03-22 13:55:00,28.52,28.56,28.52,28.55,159034.0,25.36,25.3956,25.36,25.3867,159034.0
2016-03-22 14:00:00,28.54,28.59,28.54,28.58,85132.0,25.3778,25.4222,25.3778,25.4133,85132.0
2016-03-22 14:05:00,28.59,28.62,28.57,28.6,96239.0,25.4222,25.4489,25.4045,25.4311,96239.0
2016-03-22 14:10:00,28.59,28.62,28.58,28.59,57770.0,25.4222,25.4489,25.4133,25.4222,57770.0
2016-03-22 14:15:00,28.59,28.59,28.49,28.5,90306.0,25.4222,25.4222,25.3333,25.3422,90306.0
2016-03-22 14:20:00,28.51,28.51,28.44,28.48,41209.0,25.3511,25.3511,25.2889,25.3244,41209.0
2016-03-22 14:25:00,28.48,28.58,28.47,28.57,96941.0,25.3244,25.4133,25.3155,25.4045,96941.0
2016-03-22 14:30:00,28.58,28.61,28.56,28.58,80994.0,25.4133,25.44,25.3956,25.4133,80994.0
2016-03-22 14:35:00,28.59,28.59,28.53,28.55,52403.0,25.4222,25.4222,25.3689,25.3867,52403.0
2016-03-22 14:40:00,28.55,28.6,28.54,28.57,83421.0,25.3867,25.4311,25.3778,25.4045,83421.0
2016-03-22 14:45:00,28.57,28.57,28.52,28.55,52885.0,25.4045,25.4045,25.36,25.3867,52885.0
2016-03-22 14:50:00,28.54,28.57,28.52,28.54,65329.0,25.3778,25.4045,25.36,25.3778,65329.0
2016-03-22 14:55:00,28.55,28.55,28.44,28.44,42866.0,25.3867,25.3867,25.2889,25.2889,42866.0
2016-03-22 15:00:00,28.44,28.44,28.39,28.41,102662.0,25.2889,25.2889,25.2444,25.2622,102662.0
2016-03-22 15:05:00,28.41,28.45,28.4,28.41,48652.0,25.2622,25.2978,25.2533,25.2622,48652.0
2016-03-22 15:10:00,28.42,28.46,28.4,28.43,57678.0,25.2711,25.3066,25.2533,25.28,57678.0
2016-03-22 15:15:00,28.43,28.43,28.34,28.4,77339.0,25.28,25.28,25.1999,25.2533,77339.0
2016-03-22 15:20:00,28.4,28.45,28.38,28.42,72931.0,25.2533,25.2978,25.2355,25.2711,72931.0
2016-03-22 15:25:00,28.43,28.45,28.41,28.43,54187.0,25.28,25.2978,25.2622,25.28,54187.0
2016-03-22 15:30:00,28.43,28.44,28.38,28.42,96394.0,25.28,25.2889,25.2355,25.2711,96394.0
2016-03-22 15:35:00,28.43,28.46,28.4,28.42,73176.0,25.28,25.3066,25.2533,25.2711,73176.0
2016-03-22 15:40:00,28.42,28.45,28.39,28.42,112598.0,25.2711,25.2978,25.2444,25.2711,112598.0
2016-03-22 15:45:00,28.42,28.43,28.38,28.41,123040.0,25.2711,25.28,25.2355,25.2622,123040.0
2016-03-22 15:50:00,28.41,28.43,28.39,28.41,144040.0,25.2622,25.28,25.2444,25.2622,144040.0
2016-03-22 15:55:00,28.41,28.44,28.4,28.42,254689.0,25.2622,25.2889,25.2533,25.2711,254689.0
2016-03-23 09:30:00,28.43,28.57,28.3,28.49,163745.0,25.28,25.4045,25.1644,25.3333,163745.0
2016-03-23 09:35:00,28.49,28.53,28.38,28.4,219613.0,25.3333,25.3689,25.2355,25.2533,219613.0
2016-03-23 09:40:00,28.4,28.43,28.27,28.3,150500.0,25.2533,25.28,25.1377,25.1644,150500.0
2016-03-23 09:45:00,28.31,28.41,28.29,28.37,122738.0,25.1733,25.2622,25.1555,25.2266,122738.0
2016-03-23 09:50:00,28.37,28.43,28.33,28.33,203778.0,25.2266,25.28,25.191,25.191,203778.0
2016-03-23 09:55:00,28.33,28.33,28.24,28.27,77481.0,25.191,25.191,25.111,25.1377,77481.0
2016-03-23 10:00:00,28.26,28.26,28.16,28.16,98265.0,25.1288,25.1288,25.0399,25.0399,98265.0
2016-03-23 10:05:00,28.16,28.17,28.09,28.11,70700.0,25.0399,25.0488,24.9776,24.9954,70700.0
2016-03-23 10:10:00,28.11,28.26,28.11,28.25,115575.0,24.9954,25.1288,24.9954,25.1199,115575.0
2016-03-23 10:15:00,28.24,28.24,28.11,28.12,107374.0,25.111,25.111,24.9954,25.0043,107374.0
2016-03-23 10:20:00,28.12,28.19,28.12,28.15,61041.0,25.0043,25.0666,25.0043,25.031,61041.0
2016-03-23 10:25:00,28.16,28.24,28.16,28.23,61828.0,25.0399,25.111,25.0399,25.1021,61828.0
2016-03-23 10:30:00,28.22,28.27,28.08,28.08,165212.0,25.0932,25.1377,24.9687,24.9687,165212.0
2016-03-23 10:35:00,28.08,28.11,28.04,28.07,68709.0,24.9687,24.9954,24.9332,24.9599,68709.0
2016-03-23 10:40:00,28.07,28.12,28.0,28.11,51947.0,24.9599,25.0043,24.8976,24.9954,51947.0
2016-03-23 10:45:00,28.1,28.2,28.09,28.2,43769.0,24.9865,25.0755,24.9776,25.0755,43769.0
2016-03-23 10:50:00,28.2,28.21,28.11,28.14,43239.0,25.0755,25.0843,24.9954,25.0221,43239.0
2016-03-23 10:55:00,28.14,28.19,28.11,28.14,44127.0,25.0221,25.0666,24.9954,25.0221,44127.0
2016-03-23 11:00:00,28.13,28.15,28.06,28.11,53583.0,25.0132,25.031,24.951,24.9954,53583.0
2016-03-23 11:05:00,28.11,28.21,28.1,28.19,57671.0,24.9954,25.0843,24.9865,25.0666,57671.0
2016-03-23 11:10:00,28.2,28.21,28.1,28.1,69402.0,25.0755,25.0843,24.9865,24.9865,69402.0
2016-03-23 11:15:00,28.1,28.11,28.06,28.06,54001.0,24.9865,24.9954,24.951,24.951,54001.0
2016-03-23 11:20:00,28.06,28.1,28.03,28.09,63121.0,24.951,24.9865,24.9243,24.9776,63121.0
2016-03-23 11:25:00,28.09,28.16,28.09,28.11,89614.0,24.9776,25.0399,24.9776,24.9954,89614.0
2016-03-23 11:30:00,28.11,28.12,28.06,28.06,56502.0,24.9954,25.0043,24.951,24.951,56502.0
2016-03-23 11:35:00,28.07,28.08,27.99,28.01,98823.0,24.9599,24.9687,24.8887,24.9065,98823.0
2016-03-23 11:40:00,28.02,28.03,27.97,27.98,62199.0,24.9154,24.9243,24.8709,24.8798,62199.0
2016-03-23 11:45:00,27.99,27.99,27.9,27.96,64245.0,24.8887,24.8887,24.8087,24.862,64245.0
2016-03-23 11:50:00,27.96,27.99,27.91,27.99,55765.0,24.862,24.8887,24.8176,24.8887,55765.0
2016-03-23 11:55:00,27.99,28.01,27.92,27.94,69966.0,24.8887,24.9065,24.8265,24.8443,69966.0
2016-03-23 12:00:00,27.95,27.98,27.93,27.96,73772.0,24.8532,24.8798,24.8354,24.862,73772.0
2016-03-23 12:05:00,27.95,27.96,27.9,27.91,79720.0,24.8532,24.862,24.8087,24.8176,79720.0
2016-03-23 12:10:00,27.91,28.01,27.9,28.0,76529.0,24.8176,24.9065,24.8087,24.8976,76529.0
2016-03-23 12:15:00,28.01,28.05,27.99,28.02,46544.0,24.9065,24.9421,24.8887,24.9154,46544.0
2016-03-23 12:20:00,28.02,28.08,28.02,28.05,42179.0,24.9154,24.9687,24.9154,24.9421,42179.0
2016-03-23 12:25:00,28.05,28.08,28.03,28.08,34619.0,24.9421,24.9687,24.9243,24.9687,34619.0
2016-03-23 12:30:00,28.08,28.09,28.05,28.06,49890.0,24.9687,24.9776,24.9421,24.951,49890.0
2016-03-23 12:35:00,28.06,28.1,28.05,28.07,35171.0,24.951,24.9865,24.9421,24.9599,35171.0
2016-03-23 12:40:00,28.07,28.12,28.05,28.1,31091.0,24.9599,25.0043,24.9421,24.9865,31091.0
2016-03-23 12:45:00,28.1,28.11,28.06,28.07,53218.0,24.9865,24.9954,24.951,24.9599,53218.0
2016-03-23 12:50:00,28.08,28.09,28.04,28.05,52102.0,24.9687,24.9776,24.9332,24.9421,52102.0
2016-03-23 12:55:00,28.05,28.1,28.03,28.09,37948.0,24.9421,24.9865,24.9243,24.9776,37948.0
2016-03-23 13:00:00,28.09,28.1,28.07,28.1,39407.0,24.9776,24.9865,24.9599,24.9865,39407.0
2016-03-23 13:05:00,28.1,28.11,28.06,28.09,45296.0,24.9865,24.9954,24.951,24.9776,45296.0
2016-03-23 13:10:00,28.1,28.17,28.1,28.15,51267.0,24.9865,25.0488,24.9865,25.031,51267.0
2016-03-23 13:15:00,28.15,28.2,28.13,28.17,111262.0,25.031,25.0755,25.0132,25.0488,111262.0
2016-03-23 13:20:00,28.18,28.22,28.16,28.16,69070.0,25.0577,25.0932,25.0399,25.0399,69070.0
2016-03-23 13:25:00,28.16,28.17,28.13,28.17,38697.0,25.0399,25.0488,25.0132,25.0488,38697.0
2016-03-23 13:30:00,28.17,28.17,28.13,28.14,22793.0,25.0488,25.0488,25.0132,25.0221,22793.0
2016-03-23 13:35:00,28.14,28.14,28.11,28.13,35426.0,25.0221,25.0221,24.9954,25.0132,35426.0
2016-03-23 13:40:00,28.13,28.14,28.11,28.13,40761.0,25.0132,25.0221,24.9954,25.0132,40761.0
2016-03-23 13:45:00,28.14,28.15,28.09,28.13,37421.0,25.0221,25.031,24.9776,25.0132,37421.0
2016-03-23 13:50:00,28.12,28.13,28.1,28.12,29124.0,25.0043,25.0132,24.9865,25.0043,29124.0
2016-03-23 13:55:00,28.13,28.17,28.12,28.15,37720.0,25.0132,25.0488,25.0043,25.031,37720.0
2016-03-23 14:00:00,28.15,28.18,28.13,28.17,39678.0,25.031,25.0577,25.0132,25.0488,39678.0
2016-03-23 14:05:00,28.16,28.17,28.14,28.16,35190.0,25.0399,25.0488,25.0221,25.0399,35190.0
2016-03-23 14:10:00,28.16,28.18,28.13,28.14,29787.0,25.0399,25.0577,25.0132,25.0221,29787.0
2016-03-23 14:15:00,28.14,28.18,28.13,28.15,39737.0,25.0221,25.0577,25.0132,25.031,39737.0
2016-03-23 14:20:00,28.15,28.18,28.13,28.14,46706.0,25.031,25.0577,25.0132,25.0221,46706.0
2016-03-23 14:25:00,28.14,28.15,28.08,28.09,43017.0,25.0221,25.031,24.9687,24.9776,43017.0
2016-03-23 14:30:00,28.08,28.15,28.08,28.1,37816.0,24.9687,25.031,24.9687,24.9865,37816.0
2016-03-23 14:35:00,28.09,28.11,28.08,28.08,31205.0,24.9776,24.9954,24.9687,24.9687,31205.0
2016-03-23 14:40:00,28.09,28.09,28.05,28.07,29454.0,24.9776,24.9776,24.9421,24.9599,29454.0
2016-03-23 14:45:00,28.07,28.07,27.97,27.99,62077.0,24.9599,24.9599,24.8709,24.8887,62077.0
2016-03-23 14:50:00,27.99,28.01,27.95,27.96,31192.0,24.8887,24.9065,24.8532,24.862,31192.0
2016-03-23 14:55:00,27.96,27.99,27.96,27.99,32464.0,24.862,24.8887,24.862,24.8887,32464.0
2016-03-23 15:00:00,27.99,28.03,27.98,27.99,36636.0,24.8887,24.9243,24.8798,24.8887,36636.0
2016-03-23 15:05:00,28.0,28.04,27.99,28.02,37709.0,24.8976,24.9332,24.8887,24.9154,37709.0
2016-03-23 15:10:00,28.03,28.05,28.01,28.04,37507.0,24.9243,24.9421,24.9065,24.9332,37507.0
2016-03-23 15:15:00,28.04,28.04,27.98,27.99,62833.0,24.9332,24.9332,24.8798,24.8887,62833.0
2016-03-23 15:20:00,27.99,28.03,27.99,28.0,59407.0,24.8887,24.9243,24.8887,24.8976,59407.0
2016-03-23 15:25:00,27.99,28.02,27.96,28.01,68341.0,24.8887,24.9154,24.862,24.9065,68341.0
2016-03-23 15:30:00,28.01,28.05,27.99,28.03,59183.0,24.9065,24.9421,24.8887,24.9243,59183.0
2016-03-23 15:35:00,28.04,28.08,28.02,28.04,71397.0,24.9332,24.9687,24.9154,24.9332,71397.0
2016-03-23 15:40:00,28.03,28.06,28.02,28.02,81015.0,24.9243,24.951,24.9154,24.9154,81015.0
2016-03-23 15:45:00,28.02,28.06,28.0,28.05,159122.0,24.9154,24.951,24.8976,24.9421,159122.0
2016-03-23 15:50:00,28.04,28.07,28.02,28.03,134895.0,24.9332,24.9599,24.9154,24.9243,134895.0
2016-03-23 15:55:00,28.03,28.06,28.01,28.02,318302.0,24.9243,24.951,24.9065,24.9154,318302.0
2016-03-24 09:30:00,27.57,27.65,27.4,27.58,155264.0,24.5153,24.5864,24.3641,24.5241,155264.0
2016-03-24 09:35:00,27.58,27.59,27.42,27.53,96844.0,24.5241,24.533,24.3819,24.4797,96844.0
2016-03-24 09:40:00,27.54,27.61,27.47,27.49,45614.0,24.4886,24.5508,24.4263,24.4441,45614.0
2016-03-24 09:45:00,27.49,27.49,27.41,27.43,131420.0,24.4441,24.4441,24.373,24.3908,131420.0
2016-03-24 09:50:00,27.42,27.61,27.41,27.54,64694.0,24.3819,24.5508,24.373,24.4886,64694.0
2016-03-24 09:55:00,27.55,27.61,27.48,27.6,57678.0,24.4975,24.5508,24.4352,24.5419,57678.0
2016-03-24 10:00:00,27.6,27.61,27.47,27.48,80055.0,24.5419,24.5508,24.4263,24.4352,80055.0
2016-03-24 10:05:00,27.49,27.59,27.49,27.52,65275.0,24.4441,24.533,24.4441,24.4708,65275.0
2016-03-24 10:10:00,27.52,27.52,27.44,27.46,53199.0,24.4708,24.4708,24.3997,24.4174,53199.0
2016-03-24 10:15:00,27.46,27.49,27.42,27.43,87704.0,24.4174,24.4441,24.3819,24.3908,87704.0
2016-03-24 10:20:00,27.44,27.57,27.43,27.55,88539.0,24.3997,24.5153,24.3908,24.4975,88539.0
2016-03-24 10:25:00,27.55,27.58,27.51,27.53,72633.0,24.4975,24.5241,24.4619,24.4797,72633.0
2016-03-24 10:30:00,27.52,27.59,27.52,27.54,63136.0,24.4708,24.533,24.4708,24.4886,63136.0
2016-03-24 10:35:00,27.55,27.67,27.55,27.66,49862.0,24.4975,24.6042,24.4975,24.5953,49862.0
2016-03-24 10:40:00,27.66,27.8,27.65,27.7,63699.0,24.5953,24.7198,24.5864,24.6309,63699.0
2016-03-24 10:45:00,27.7,27.77,27.69,27.75,49213.0,24.6309,24.6931,24.622,24.6753,49213.0
2016-03-24 10:50:00,27.76,27.84,27.73,27.8,70914.0,24.6842,24.7553,24.6575,24.7198,70914.0
2016-03-24 10:55:00,27.8,27.9,27.8,27.9,59516.0,24.7198,24.8087,24.7198,24.8087,59516.0
2016-03-24 11:00:00,27.9,27.97,27.84,27.87,73368.0,24.8087,24.8709,24.7553,24.782,73368.0
2016-03-24 11:05:00,27.87,27.92,27.86,27.9,59606.0,24.782,24.8265,24.7731,24.8087,59606.0
2016-03-24 11:10:00,27.9,27.94,27.9,27.93,61137.0,24.8087,24.8443,24.8087,24.8354,61137.0
2016-03-24 11:15:00,27.92,27.94,27.86,27.9,70912.0,24.8265,24.8443,24.7731,24.8087,70912.0
2016-03-24 11:20:00,27.9,27.92,27.85,27.87,67342.0,24.8087,24.8265,24.7642,24.782,67342.0
2016-03-24 11:25:00,27.87,27.89,27.82,27.88,76578.0,24.782,24.7998,24.7376,24.7909,76578.0
2016-03-24 11:30:00,27.87,27.88,27.79,27.83,141610.0,24.782,24.7909,24.7109,24.7464,141610.0
2016-03-24 11:35:00,27.82,27.85,27.77,27.79,51186.0,24.7376,24.7642,24.6931,24.7109,51186.0
2016-03-24 11:40:00,27.78,27.79,27.73,27.74,53132.0,24.702,24.7109,24.6575,24.6664,53132.0
2016-03-24 11:45:00,27.74,27.79,27.7,27.79,43910.0,24.6664,24.7109,24.6309,24.7109,43910.0
2016-03-24 11:50:00,27.78,27.83,27.77,27.78,69962.0,24.702,24.7464,24.6931,24.702,69962.0
2016-03-24 11:55:00,27.77,27.78,27.7,27.76,86517.0,24.6931,24.702,24.6309,24.6842,86517.0
2016-03-24 12:00:00,27.75,27.81,27.74,27.8,43377.0,24.6753,24.7287,24.6664,24.7198,43377.0
2016-03-24 12:05:00,27.8,27.9,27.78,27.86,56047.0,24.7198,24.8087,24.702,24.7731,56047.0
2016-03-24 12:10:00,27.86,27.86,27.77,27.78,42539.0,24.7731,24.7731,24.6931,24.702,42539.0
2016-03-24 12:15:00,27.78,27.78,27.68,27.69,46667.0,24.702,24.702,24.6131,24.622,46667.0
2016-03-24 12:20:00,27.69,27.75,27.68,27.7,44604.0,24.622,24.6753,24.6131,24.6309,44604.0
2016-03-24 12:25:00,27.7,27.74,27.68,27.74,68571.0,24.6309,24.6664,24.6131,24.6664,68571.0
2016-03-24 12:30:00,27.73,27.75,27.68,27.69,56646.0,24.6575,24.6753,24.6131,24.622,56646.0
2016-03-24 12:35:00,27.69,27.7,27.66,27.67,43782.0,24.622,24.6309,24.5953,24.6042,43782.0
2016-03-24 12:40:00,27.66,27.68,27.63,27.67,44810.0,24.5953,24.6131,24.5686,24.6042,44810.0
2016-03-24 12:45:00,27.68,27.74,27.68,27.7,73391.0,24.6131,24.6664,24.6131,24.6309,73391.0
2016-03-24 12:50:00,27.7,27.76,27.69,27.72,90277.0,24.6309,24.6842,24.622,24.6486,90277.0
2016-03-24 12:55:00,27.72,27.73,27.69,27.7,42850.0,24.6486,24.6575,24.622,24.6309,42850.0
2016-03-24 13:00:00,27.7,27.76,27.69,27.76,60626.0,24.6309,24.6842,24.622,24.6842,60626.0
2016-03-24 13:05:00,27.77,27.83,27.77,27.82,48599.0,24.6931,24.7464,24.6931,24.7376,48599.0
2016-03-24 13:10:00,27.81,27.87,27.8,27.83,56887.0,24.7287,24.782,24.7198,24.7464,56887.0
2016-03-24 13:15:00,27.83,27.9,27.82,27.89,46932.0,24.7464,24.8087,24.7376,24.7998,46932.0
2016-03-24 13:20:00,27.9,27.94,27.88,27.93,32367.0,24.8087,24.8443,24.7909,24.8354,32367.0
2016-03-24 13:25:00,27.94,27.95,27.9,27.92,45972.0,24.8443,24.8532,24.8087,24.8265,45972.0
2016-03-24 13:30:00,27.92,27.93,27.87,27.87,38645.0,24.8265,24.8354,24.782,24.782,38645.0
2016-03-24 13:35:00,27.87,27.89,27.85,27.89,65486.0,24.782,24.7998,24.7642,24.7998,65486.0
2016-03-24 13:40:00,27.89,27.96,27.88,27.94,120338.0,24.7998,24.862,24.7909,24.8443,120338.0
2016-03-24 13:45:00,27.94,27.97,27.93,27.97,43607.0,24.8443,24.8709,24.8354,24.8709,43607.0
2016-03-24 13:50:00,27.97,28.02,27.96,28.0,65477.0,24.8709,24.9154,24.862,24.8976,65477.0
2016-03-24 13:55:00,28.0,28.02,27.98,27.99,63368.0,24.8976,24.9154,24.8798,24.8887,63368.0
2016-03-24 14:00:00,27.99,28.02,27.94,27.95,77251.0,24.8887,24.9154,24.8443,24.8532,77251.0
2016-03-24 14:05:00,27.95,27.96,27.9,27.94,44867.0,24.8532,24.862,24.8087,24.8443,44867.0
2016-03-24 14:10:00,27.94,27.97,27.93,27.95,36308.0,24.8443,24.8709,24.8354,24.8532,36308.0
2016-03-24 14:15:00,27.95,27.96,27.92,27.96,53841.0,24.8532,24.862,24.8265,24.862,53841.0
2016-03-24 14:20:00,27.96,27.99,27.95,27.97,53850.0,24.862,24.8887,24.8532,24.8709,53850.0
2016-03-24 14:25:00,27.96,28.01,27.94,27.98,61032.0,24.862,24.9065,24.8443,24.8798,61032.0
2016-03-24 14:30:00,27.98,27.98,27.95,27.96,32079.0,24.8798,24.8798,24.8532,24.862,32079.0
2016-03-24 14:35:00,27.96,28.01,27.94,27.99,41908.0,24.862,24.9065,24.8443,24.8887,41908.0
2016-03-24 14:40:00,27.99,28.0,27.96,27.96,63724.0,24.8887,24.8976,24.862,24.862,63724.0
2016-03-24 14:45:00,27.97,28.01,27.97,28.01,38509.0,24.8709,24.9065,24.8709,24.9065,38509.0
2016-03-24 14:50:00,28.01,28.04,28.0,28.01,34832.0,24.9065,24.9332,24.8976,24.9065,34832.0
2016-03-24 14:55:00,28.01,28.03,27.99,28.03,111829.0,24.9065,24.9243,24.8887,24.9243,111829.0
2016-03-24 15:00:00,28.03,28.03,27.99,28.02,67374.0,24.9243,24.9243,24.8887,24.9154,67374.0
2016-03-24 15:05:00,28.01,28.04,28.0,28.02,50568.0,24.9065,24.9332,24.8976,24.9154,50568.0
2016-03-24 15:10:00,28.01,28.06,28.01,28.06,55482.0,24.9065,24.951,24.9065,24.951,55482.0
2016-03-24 15:15:00,28.06,28.08,28.03,28.05,58602.0,24.951,24.9687,24.9243,24.9421,58602.0
2016-03-24 15:20:00,28.05,28.06,28.03,28.06,65669.0,24.9421,24.951,24.9243,24.951,65669.0
2016-03-24 15:25:00,28.07,28.11,28.05,28.08,85934.0,24.9599,24.9954,24.9421,24.9687,85934.0
2016-03-24 15:30:00,28.07,28.1,28.05,28.1,80659.0,24.9599,24.9865,24.9421,24.9865,80659.0
2016-03-24 15:35:00,28.1,28.11,28.05,28.08,104547.0,24.9865,24.9954,24.9421,24.9687,104547.0
2016-03-24 15:40:00,28.07,28.1,28.06,28.08,79608.0,24.9599,24.9865,24.951,24.9687,79608.0
2016-03-24 15:45:00,28.09,28.09,28.05,28.08,143101.0,24.9776,24.9776,24.9421,24.9687,143101.0
2016-03-24 15:50:00,28.07,28.09,28.05,28.08,168720.0,24.9599,24.9776,24.9421,24.9687,168720.0
2016-03-24 15:55:00,28.09,28.11,28.06,28.1,355536.0,24.9776,24.9954,24.951,24.9865,355536.0
2016-03-28 09:30:00,28.12,28.17,27.84,27.89,300490.0,25.0043,25.0488,24.7553,24.7998,300490.0
2016-03-28 09:35:00,27.89,27.91,27.73,27.76,96658.0,24.7998,24.8176,24.6575,24.6842,96658.0
2016-03-28 09:40:00,27.76,27.83,27.69,27.8,160890.0,24.6842,24.7464,24.622,24.7198,160890.0
2016-03-28 09:45:00,27.81,27.82,27.74,27.74,147186.0,24.7287,24.7376,24.6664,24.6664,147186.0
2016-03-28 09:50:00,27.74,27.86,27.74,27.86,114981.0,24.6664,24.7731,24.6664,24.7731,114981.0
2016-03-28 09:55:00,27.86,27.89,27.81,27.89,47248.0,24.7731,24.7998,24.7287,24.7998,47248.0
2016-03-28 10:00:00,27.88,27.94,27.85,27.89,60953.0,24.7909,24.8443,24.7642,24.7998,60953.0
2016-03-28 10:05:00,27.89,28.03,27.88,28.02,65853.0,24.7998,24.9243,24.7909,24.9154,65853.0
2016-03-28 10:10:00,28.01,28.08,27.97,28.06,78942.0,24.9065,24.9687,24.8709,24.951,78942.0
2016-03-28 10:15:00,28.06,28.08,27.99,28.02,26872.0,24.951,24.9687,24.8887,24.9154,26872.0
2016-03-28 10:20:00,28.03,28.04,27.99,28.02,32780.0,24.9243,24.9332,24.8887,24.9154,32780.0
2016-03-28 10:25:00,28.01,28.02,27.96,27.97,41077.0,24.9065,24.9154,24.862,24.8709,41077.0
2016-03-28 10:30:00,27.97,27.98,27.92,27.98,52928.0,24.8709,24.8798,24.8265,24.8798,52928.0
2016-03-28 10:35:00,27.98,28.0,27.85,27.87,43705.0,24.8798,24.8976,24.7642,24.782,43705.0
2016-03-28 10:40:00,27.86,27.92,27.81,27.92,38631.0,24.7731,24.8265,24.7287,24.8265,38631.0
2016-03-28 10:45:00,27.92,27.98,27.85,27.98,68914.0,24.8265,24.8798,24.7642,24.8798,68914.0
2016-03-28 10:50:00,27.98,28.03,27.95,27.96,59917.0,24.8798,24.9243,24.8532,24.862,59917.0
2016-03-28 10:55:00,27.96,27.97,27.92,27.96,54284.0,24.862,24.8709,24.8265,24.862,54284.0
2016-03-28 11:00:00,27.96,28.0,27.91,27.92,72594.0,24.862,24.8976,24.8176,24.8265,72594.0
2016-03-28 11:05:00,27.93,27.95,27.91,27.91,55093.0,24.8354,24.8532,24.8176,24.8176,55093.0
2016-03-28 11:10:00,27.91,27.94,27.89,27.92,56281.0,24.8176,24.8443,24.7998,24.8265,56281.0
2016-03-28 11:15:00,27.92,27.94,27.89,27.9,46598.0,24.8265,24.8443,24.7998,24.8087,46598.0
2016-03-28 11:20:00,27.9,27.95,27.88,27.93,78718.0,24.8087,24.8532,24.7909,24.8354,78718.0
2016-03-28 11:25:00,27.93,27.96,27.91,27.92,34656.0,24.8354,24.862,24.8176,24.8265,34656.0
2016-03-28 11:30:00,27.93,27.97,27.93,27.96,40314.0,24.8354,24.8709,24.8354,24.862,40314.0
2016-03-28 11:35:00,27.96,27.98,27.94,27.95,57738.0,24.862,24.8798,24.8443,24.8532,57738.0
2016-03-28 11:40:00,27.95,27.95,27.89,27.91,22858.0,24.8532,24.8532,24.7998,24.8176,22858.0
2016-03-28 11:45:00,27.9,27.97,27.89,27.93,24616.0,24.8087,24.8709,24.7998,24.8354,24616.0
2016-03-28 11:50:00,27.93,27.95,27.91,27.93,44468.0,24.8354,24.8532,24.8176,24.8354,44468.0
2016-03-28 11:55:00,27.93,27.98,27.92,27.94,20095.0,24.8354,24.8798,24.8265,24.8443,20095.0
2016-03-28 12:00:00,27.94,27.97,27.88,27.9,29284.0,24.8443,24.8709,24.7909,24.8087,29284.0
2016-03-28 12:05:00,27.89,27.92,27.86,27.88,29491.0,24.7998,24.8265,24.7731,24.7909,29491.0
2016-03-28 12:10:00,27.87,27.89,27.84,27.85,25295.0,24.782,24.7998,24.7553,24.7642,25295.0
2016-03-28 12:15:00,27.86,27.91,27.85,27.89,37837.0,24.7731,24.8176,24.7642,24.7998,37837.0
2016-03-28 12:20:00,27.9,27.95,27.89,27.94,47220.0,24.8087,24.8532,24.7998,24.8443,47220.0
2016-03-28 12:25:00,27.94,27.96,27.92,27.93,13421.0,24.8443,24.862,24.8265,24.8354,13421.0
2016-03-28 12:30:00,27.93,27.96,27.92,27.96,21523.0,24.8354,24.862,24.8265,24.862,21523.0
2016-03-28 12:35:00,27.96,28.01,27.93,27.99,45551.0,24.862,24.9065,24.8354,24.8887,45551.0
2016-03-28 12:40:00,27.99,28.04,27.99,28.03,30394.0,24.8887,24.9332,24.8887,24.9243,30394.0
2016-03-28 12:45:00,28.03,28.06,28.02,28.05,23344.0,24.9243,24.951,24.9154,24.9421,23344.0
2016-03-28 12:50:00,28.05,28.08,28.03,28.08,29608.0,24.9421,24.9687,24.9243,24.9687,29608.0
2016-03-28 12:55:00,28.08,28.11,28.07,28.1,39157.0,24.9687,24.9954,24.9599,24.9865,39157.0
2016-03-28 13:00:00,28.1,28.14,28.06,28.14,181247.0,24.9865,25.0221,24.951,25.0221,181247.0
2016-03-28 13:05:00,28.14,28.14,28.08,28.09,42469.0,25.0221,25.0221,24.9687,24.9776,42469.0
2016-03-28 13:10:00,28.09,28.09,28.06,28.08,19555.0,24.9776,24.9776,24.951,24.9687,19555.0
2016-03-28 13:15:00,28.07,28.11,28.06,28.08,43143.0,24.9599,24.9954,24.951,24.9687,43143.0
2016-03-28 13:20:00,28.07,28.13,28.07,28.12,81294.0,24.9599,25.0132,24.9599,25.0043,81294.0
2016-03-28 13:25:00,28.12,28.13,28.09,28.09,31245.0,25.0043,25.0132,24.9776,24.9776,31245.0
2016-03-28 13:30:00,28.1,28.16,28.09,28.13,33476.0,24.9865,25.0399,24.9776,25.0132,33476.0
2016-03-28 13:35:00,28.14,28.14,28.11,28.14,21269.0,25.0221,25.0221,24.9954,25.0221,21269.0
2016-03-28 13:40:00,28.14,28.16,28.11,28.12,36824.0,25.0221,25.0399,24.9954,25.0043,36824.0
2016-03-28 13:45:00,28.12,28.15,28.11,28.15,57114.0,25.0043,25.031,24.9954,25.031,57114.0
2016-03-28 13:50:00,28.15,28.22,28.15,28.2,65805.0,25.031,25.0932,25.031,25.0755,65805.0
2016-03-28 13:55:00,28.21,28.21,28.18,28.19,25805.0,25.0843,25.0843,25.0577,25.0666,25805.0
2016-03-28 14:00:00,28.18,28.22,28.17,28.21,42506.0,25.0577,25.0932,25.0488,25.0843,42506.0
2016-03-28 14:05:00,28.2,28.22,28.2,28.21,28719.0,25.0755,25.0932,25.0755,25.0843,28719.0
2016-03-28 14:10:00,28.21,28.22,28.18,28.2,63364.0,25.0843,25.0932,25.0577,25.0755,63364.0
2016-03-28 14:15:00,28.2,28.2,28.14,28.16,100838.0,25.0755,25.0755,25.0221,25.0399,100838.0
2016-03-28 14:20:00,28.16,28.16,28.13,28.15,32871.0,25.0399,25.0399,25.0132,25.031,32871.0
2016-03-28 14:25:00,28.14,28.15,28.08,28.1,83711.0,25.0221,25.031,24.9687,24.9865,83711.0
2016-03-28 14:30:00,28.09,28.1,28.06,28.08,36940.0,24.9776,24.9865,24.951,24.9687,36940.0
2016-03-28 14:35:00,28.08,28.1,28.07,28.08,74330.0,24.9687,24.9865,24.9599,24.9687,74330.0
2016-03-28 14:40:00,28.08,28.08,28.02,28.03,74465.0,24.9687,24.9687,24.9154,24.9243,74465.0
2016-03-28 14:45:00,28.03,28.03,28.0,28.0,70851.0,24.9243,24.9243,24.8976,24.8976,70851.0
2016-03-28 14:50:00,28.0,28.04,28.0,28.03,55931.0,24.8976,24.9332,24.8976,24.9243,55931.0
2016-03-28 14:55:00,28.02,28.03,27.98,28.01,23160.0,24.9154,24.9243,24.8798,24.9065,23160.0
2016-03-28 15:00:00,28.01,28.07,27.99,28.06,42217.0,24.9065,24.9599,24.8887,24.951,42217.0
2016-03-28 15:05:00,28.06,28.12,28.04,28.11,60443.0,24.951,25.0043,24.9332,24.9954,60443.0
2016-03-28 15:10:00,28.11,28.15,28.11,28.13,57430.0,24.9954,25.031,24.9954,25.0132,57430.0
2016-03-28 15:15:00,28.13,28.14,28.09,28.09,50929.0,25.0132,25.0221,24.9776,24.9776,50929.0
2016-03-28 15:20:00,28.1,28.13,28.08,28.1,153011.0,24.9865,25.0132,24.9687,24.9865,153011.0
2016-03-28 15:25:00,28.09,28.09,28.05,28.07,66318.0,24.9776,24.9776,24.9421,24.9599,66318.0
2016-03-28 15:30:00,28.08,28.1,28.05,28.06,115526.0,24.9687,24.9865,24.9421,24.951,115526.0
2016-03-28 15:35:00,28.07,28.09,28.03,28.06,65278.0,24.9599,24.9776,24.9243,24.951,65278.0
2016-03-28 15:40:00,28.07,28.12,28.06,28.12,109028.0,24.9599,25.0043,24.951,25.0043,109028.0
2016-03-28 15:45:00,28.11,28.12,28.06,28.1,234644.0,24.9954,25.0043,24.951,24.9865,234644.0
2016-03-28 15:50:00,28.09,28.11,28.07,28.09,267091.0,24.9776,24.9954,24.9599,24.9776,267091.0
2016-03-28 15:55:00,28.08,28.1,28.06,28.08,495600.0,24.9687,24.9865,24.951,24.9687,495600.0
2016-03-29 09:30:00,27.8,27.92,27.72,27.9,146202.0,24.7198,24.8265,24.6486,24.8087,146202.0
2016-03-29 09:35:00,27.9,27.91,27.58,27.7,134767.0,24.8087,24.8176,24.5241,24.6309,134767.0
2016-03-29 09:40:00,27.68,27.68,27.56,27.63,46979.0,24.6131,24.6131,24.5064,24.5686,46979.0
2016-03-29 09:45:00,27.62,27.73,27.57,27.72,144231.0,24.5597,24.6575,24.5153,24.6486,144231.0
2016-03-29 09:50:00,27.72,27.77,27.67,27.73,308390.0,24.6486,24.6931,24.6042,24.6575,308390.0
2016-03-29 09:55:00,27.73,27.85,27.73,27.84,94196.0,24.6575,24.7642,24.6575,24.7553,94196.0
2016-03-29 10:00:00,27.85,27.88,27.82,27.83,96796.0,24.7642,24.7909,24.7376,24.7464,96796.0
2016-03-29 10:05:00,27.83,27.84,27.7,27.77,89148.0,24.7464,24.7553,24.6309,24.6931,89148.0
2016-03-29 10:10:00,27.77,27.78,27.64,27.65,83443.0,24.6931,24.702,24.5775,24.5864,83443.0
2016-03-29 10:15:00,27.65,27.67,27.61,27.62,53345.0,24.5864,24.6042,24.5508,24.5597,53345.0
2016-03-29 10:20:00,27.62,27.71,27.61,27.7,45732.0,24.5597,24.6397,24.5508,24.6309,45732.0
2016-03-29 10:25:00,27.71,27.74,27.68,27.68,60088.0,24.6397,24.6664,24.6131,24.6131,60088.0
2016-03-29 10:30:00,27.68,27.77,27.68,27.75,98794.0,24.6131,24.6931,24.6131,24.6753,98794.0
2016-03-29 10:35:00,27.75,27.77,27.7,27.73,51372.0,24.6753,24.6931,24.6309,24.6575,51372.0
2016-03-29 10:40:00,27.73,27.73,27.65,27.65,44115.0,24.6575,24.6575,24.5864,24.5864,44115.0
2016-03-29 10:45:00,27.65,27.7,27.65,27.67,54720.0,24.5864,24.6309,24.5864,24.6042,54720.0
2016-03-29 10:50:00,27.67,27.69,27.63,27.66,45503.0,24.6042,24.622,24.5686,24.5953,45503.0
2016-03-29 10:55:00,27.65,27.68,27.64,27.65,62293.0,24.5864,24.6131,24.5775,24.5864,62293.0
2016-03-29 11:00:00,27.65,27.66,27.6,27.64,216614.0,24.5864,24.5953,24.5419,24.5775,216614.0
2016-03-29 11:05:00,27.64,27.67,27.61,27.64,105217.0,24.5775,24.6042,24.5508,24.5775,105217.0
2016-03-29 11:10:00,27.64,27.7,27.62,27.68,62489.0,24.5775,24.6309,24.5597,24.6131,62489.0
2016-03-29 11:15:00,27.68,27.74,27.64,27.71,66135.0,24.6131,24.6664,24.5775,24.6397,66135.0
2016-03-29 11:20:00,27.71,27.75,27.7,27.73,48048.0,24.6397,24.6753,24.6309,24.6575,48048.0
2016-03-29 11:25:00,27.73,27.77,27.72,27.76,57157.0,24.6575,24.6931,24.6486,24.6842,57157.0
2016-03-29 11:30:00,27.76,27.76,27.7,27.71,37850.0,24.6842,24.6842,24.6309,24.6397,37850.0
2016-03-29 11:35:00,27.72,27.74,27.68,27.74,40282.0,24.6486,24.6664,24.6131,24.6664,40282.0
2016-03-29 11:40:00,27.73,27.79,27.71,27.79,53066.0,24.6575,24.7109,24.6397,24.7109,53066.0
2016-03-29 11:45:00,27.79,27.84,27.77,27.83,65275.0,24.7109,24.7553,24.6931,24.7464,65275.0
2016-03-29 11:50:00,27.83,27.86,27.81,27.82,52836.0,24.7464,24.7731,24.7287,24.7376,52836.0
2016-03-29 11:55:00,27.83,27.85,27.78,27.78,54219.0,24.7464,24.7642,24.702,24.702,54219.0
2016-03-29 12:00:00,27.79,27.82,27.75,27.76,101994.0,24.7109,24.7376,24.6753,24.6842,101994.0
2016-03-29 12:05:00,27.76,27.78,27.73,27.76,57261.0,24.6842,24.702,24.6575,24.6842,57261.0
2016-03-29 12:10:00,27.75,27.78,27.75,27.75,43545.0,24.6753,24.702,24.6753,24.6753,43545.0
2016-03-29 12:15:00,27.75,27.79,27.74,27.79,53272.0,24.6753,24.7109,24.6664,24.7109,53272.0
2016-03-29 12:20:00,27.79,27.94,27.77,27.85,234352.0,24.7109,24.8443,24.6931,24.7642,234352.0
2016-03-29 12:25:00,27.86,27.91,27.71,27.86,314901.0,24.7731,24.8176,24.6397,24.7731,314901.0
2016-03-29 12:30:00,27.86,27.91,27.77,27.8,115264.0,24.7731,24.8176,24.6931,24.7198,115264.0
2016-03-29 12:35:00,27.82,27.86,27.79,27.8,75517.0,24.7376,24.7731,24.7109,24.7198,75517.0
2016-03-29 12:40:00,27.81,27.94,27.81,27.92,79222.0,24.7287,24.8443,24.7287,24.8265,79222.0
2016-03-29 12:45:00,27.92,27.96,27.88,27.93,60119.0,24.8265,24.862,24.7909,24.8354,60119.0
2016-03-29 12:50:00,27.94,27.97,27.93,27.95,46566.0,24.8443,24.8709,24.8354,24.8532,46566.0
2016-03-29 12:55:00,27.95,27.96,27.89,27.93,45860.0,24.8532,24.862,24.7998,24.8354,45860.0
2016-03-29 13:00:00,27.93,27.94,27.86,27.86,71500.0,24.8354,24.8443,24.7731,24.7731,71500.0
2016-03-29 13:05:00,27.86,27.86,27.77,27.86,149357.0,24.7731,24.7731,24.6931,24.7731,149357.0
2016-03-29 13:10:00,27.85,27.92,27.83,27.92,60759.0,24.7642,24.8265,24.7464,24.8265,60759.0
2016-03-29 13:15:00,27.91,27.98,27.91,27.97,40117.0,24.8176,24.8798,24.8176,24.8709,40117.0
2016-03-29 13:20:00,27.97,27.98,27.9,27.92,54503.0,24.8709,24.8798,24.8087,24.8265,54503.0
2016-03-29 13:25:00,27.92,27.96,27.91,27.93,58273.0,24.8265,24.862,24.8176,24.8354,58273.0
2016-03-29 13:30:00,27.93,27.93,27.85,27.86,84001.0,24.8354,24.8354,24.7642,24.7731,84001.0
2016-03-29 13:35:00,27.86,27.87,27.82,27.85,103514.0,24.7731,24.782,24.7376,24.7642,103514.0
2016-03-29 13:40:00,27.85,27.9,27.84,27.86,125782.0,24.7642,24.8087,24.7553,24.7731,125782.0
2016-03-29 13:45:00,27.86,27.89,27.84,27.88,73148.0,24.7731,24.7998,24.7553,24.7909,73148.0
2016-03-29 13:50:00,27.88,27.91,27.85,27.88,71256.0,24.7909,24.8176,24.7642,24.7909,71256.0
2016-03-29 13:55:00,27.87,27.87,27.82,27.83,64994.0,24.782,24.782,24.7376,24.7464,64994.0
2016-03-29 14:00:00,27.83,27.91,27.82,27.91,173959.0,24.7464,24.8176,24.7376,24.8176,173959.0
2016-03-29 14:05:00,27.91,27.91,27.86,27.88,72293.0,24.8176,24.8176,24.7731,24.7909,72293.0
2016-03-29 14:10:00,27.88,27.95,27.87,27.91,163511.0,24.7909,24.8532,24.782,24.8176,163511.0
2016-03-29 14:15:00,27.92,27.98,27.91,27.96,86391.0,24.8265,24.8798,24.8176,24.862,86391.0
2016-03-29 14:20:00,27.97,27.97,27.92,27.93,69069.0,24.8709,24.8709,24.8265,24.8354,69069.0
2016-03-29 14:25:00,27.93,27.98,27.92,27.96,97425.0,24.8354,24.8798,24.8265,24.862,97425.0
2016-03-29 14:30:00,27.97,28.01,27.94,28.0,78637.0,24.8709,24.9065,24.8443,24.8976,78637.0
2016-03-29 14:35:00,28.01,28.06,28.0,28.02,125877.0,24.9065,24.951,24.8976,24.9154,125877.0
2016-03-29 14:40:00,28.03,28.04,27.98,28.04,135360.0,24.9243,24.9332,24.8798,24.9332,135360.0
2016-03-29 14:45:00,28.04,28.07,28.03,28.07,119417.0,24.9332,24.9599,24.9243,24.9599,119417.0
2016-03-29 14:50:00,28.07,28.09,28.04,28.04,58115.0,24.9599,24.9776,24.9332,24.9332,58115.0
2016-03-29 14:55:00,28.04,28.05,28.0,28.0,113347.0,24.9332,24.9421,24.8976,24.8976,113347.0
2016-03-29 15:00:00,28.0,28.04,27.99,28.03,92111.0,24.8976,24.9332,24.8887,24.9243,92111.0
2016-03-29 15:05:00,28.03,28.04,27.99,28.0,79520.0,24.9243,24.9332,24.8887,24.8976,79520.0
2016-03-29 15:10:00,28.0,28.02,27.99,28.02,82161.0,24.8976,24.9154,24.8887,24.9154,82161.0
2016-03-29 15:15:00,28.02,28.02,27.98,28.01,86873.0,24.9154,24.9154,24.8798,24.9065,86873.0
2016-03-29 15:20:00,28.01,28.03,28.0,28.01,90497.0,24.9065,24.9243,24.8976,24.9065,90497.0
2016-03-29 15:25:00,28.01,28.02,27.99,28.01,93750.0,24.9065,24.9154,24.8887,24.9065,93750.0
2016-03-29 15:30:00,28.02,28.02,27.97,27.97,143450.0,24.9154,24.9154,24.8709,24.8709,143450.0
2016-03-29 15:35:00,27.98,28.03,27.97,28.0,158871.0,24.8798,24.9243,24.8709,24.8976,158871.0
2016-03-29 15:40:00,28.0,28.04,27.97,27.98,167280.0,24.8976,24.9332,24.8709,24.8798,167280.0
2016-03-29 15:45:00,27.98,27.98,27.94,27.94,203540.0,24.8798,24.8798,24.8443,24.8443,203540.0
2016-03-29 15:50:00,27.95,28.0,27.94,27.98,289262.0,24.8532,24.8976,24.8443,24.8798,289262.0
2016-03-29 15:55:00,27.98,28.04,27.97,28.04,400975.0,24.8798,24.9332,24.8709,24.9332,400975.0
2016-03-30 09:30:00,28.25,28.35,28.14,28.19,122370.0,25.1199,25.2088,25.0221,25.0666,122370.0
2016-03-30 09:35:00,28.19,28.38,28.18,28.38,244179.0,25.0666,25.2355,25.0577,25.2355,244179.0
2016-03-30 09:40:00,28.38,28.44,28.34,28.39,66977.0,25.2355,25.2889,25.1999,25.2444,66977.0
2016-03-30 09:45:00,28.38,28.55,28.38,28.5,97657.0,25.2355,25.3867,25.2355,25.3422,97657.0
2016-03-30 09:50:00,28.51,28.54,28.45,28.46,71998.0,25.3511,25.3778,25.2978,25.3066,71998.0
2016-03-30 09:55:00,28.46,28.46,28.35,28.4,45659.0,25.3066,25.3066,25.2088,25.2533,45659.0
2016-03-30 10:00:00,28.4,28.5,28.38,28.39,71430.0,25.2533,25.3422,25.2355,25.2444,71430.0
2016-03-30 10:05:00,28.39,28.48,28.35,28.45,58209.0,25.2444,25.3244,25.2088,25.2978,58209.0
2016-03-30 10:10:00,28.45,28.49,28.37,28.42,40143.0,25.2978,25.3333,25.2266,25.2711,40143.0
2016-03-30 10:15:00,28.42,28.44,28.28,28.3,125038.0,25.2711,25.2889,25.1466,25.1644,125038.0
2016-03-30 10:20:00,28.3,28.31,28.19,28.23,146425.0,25.1644,25.1733,25.0666,25.1021,146425.0
2016-03-30 10:25:00,28.22,28.27,28.2,28.23,55324.0,25.0932,25.1377,25.0755,25.1021,55324.0
2016-03-30 10:30:00,28.24,28.43,28.24,28.42,54206.0,25.111,25.28,25.111,25.2711,54206.0
2016-03-30 10:35:00,28.42,28.5,28.42,28.49,47801.0,25.2711,25.3422,25.2711,25.3333,47801.0
2016-03-30 10:40:00,28.49,28.54,28.42,28.43,64999.0,25.3333,25.3778,25.2711,25.28,64999.0
2016-03-30 10:45:00,28.43,28.46,28.37,28.38,156467.0,25.28,25.3066,25.2266,25.2355,156467.0
2016-03-30 10:50:00,28.38,28.42,28.33,28.4,40607.0,25.2355,25.2711,25.191,25.2533,40607.0
2016-03-30 10:55:00,28.4,28.4,28.27,28.29,61835.0,25.2533,25.2533,25.1377,25.1555,61835.0
2016-03-30 11:00:00,28.3,28.37,28.25,28.36,53380.0,25.1644,25.2266,25.1199,25.2177,53380.0
2016-03-30 11:05:00,28.35,28.37,28.25,28.28,77084.0,25.2088,25.2266,25.1199,25.1466,77084.0
2016-03-30 11:10:00,28.28,28.3,28.2,28.2,69192.0,25.1466,25.1644,25.0755,25.0755,69192.0
2016-03-30 11:15:00,28.2,28.2,28.12,28.12,51585.0,25.0755,25.0755,25.0043,25.0043,51585.0
2016-03-30 11:20:00,28.12,28.18,28.11,28.14,48098.0,25.0043,25.0577,24.9954,25.0221,48098.0
2016-03-30 11:25:00,28.14,28.16,28.08,28.1,48300.0,25.0221,25.0399,24.9687,24.9865,48300.0
2016-03-30 11:30:00,28.11,28.11,28.01,28.06,111899.0,24.9954,24.9954,24.9065,24.951,111899.0
2016-03-30 11:35:00,28.06,28.13,28.04,28.05,49854.0,24.951,25.0132,24.9332,24.9421,49854.0
2016-03-30 11:40:00,28.05,28.11,28.03,28.09,43477.0,24.9421,24.9954,24.9243,24.9776,43477.0
2016-03-30 11:45:00,28.08,28.19,28.07,28.18,35028.0,24.9687,25.0666,24.9599,25.0577,35028.0
2016-03-30 11:50:00,28.18,28.22,28.13,28.14,36382.0,25.0577,25.0932,25.0132,25.0221,36382.0
2016-03-30 11:55:00,28.13,28.16,28.11,28.13,57566.0,25.0132,25.0399,24.9954,25.0132,57566.0
2016-03-30 12:00:00,28.13,28.13,28.07,28.08,33775.0,25.0132,25.0132,24.9599,24.9687,33775.0
2016-03-30 12:05:00,28.09,28.14,28.07,28.14,40772.0,24.9776,25.0221,24.9599,25.0221,40772.0
2016-03-30 12:10:00,28.14,28.14,28.07,28.13,67915.0,25.0221,25.0221,24.9599,25.0132,67915.0
2016-03-30 12:15:00,28.13,28.15,28.1,28.12,74829.0,25.0132,25.031,24.9865,25.0043,74829.0
2016-03-30 12:20:00,28.12,28.13,28.03,28.03,85134.0,25.0043,25.0132,24.9243,24.9243,85134.0
2016-03-30 12:25:00,28.03,28.04,27.98,27.99,47173.0,24.9243,24.9332,24.8798,24.8887,47173.0
2016-03-30 12:30:00,27.99,28.06,27.98,28.04,41136.0,24.8887,24.951,24.8798,24.9332,41136.0
2016-03-30 12:35:00,28.03,28.04,27.97,28.0,35355.0,24.9243,24.9332,24.8709,24.8976,35355.0
2016-03-30 12:40:00,27.99,28.0,27.95,27.96,36977.0,24.8887,24.8976,24.8532,24.862,36977.0
2016-03-30 12:45:00,27.97,27.99,27.94,27.96,25070.0,24.8709,24.8887,24.8443,24.862,25070.0
2016-03-30 12:50:00,27.96,28.0,27.94,27.94,34406.0,24.862,24.8976,24.8443,24.8443,34406.0
2016-03-30 12:55:00,27.93,27.97,27.93,27.95,20613.0,24.8354,24.8709,24.8354,24.8532,20613.0
2016-03-30 13:00:00,27.95,27.98,27.93,27.94,33693.0,24.8532,24.8798,24.8354,24.8443,33693.0
2016-03-30 13:05:00,27.94,27.95,27.88,27.9,54029.0,24.8443,24.8532,24.7909,24.8087,54029.0
2016-03-30 13:10:00,27.9,27.92,27.88,27.89,28116.0,24.8087,24.8265,24.7909,24.7998,28116.0
2016-03-30 13:15:00,27.88,27.91,27.85,27.85,32601.0,24.7909,24.8176,24.7642,24.7642,32601.0
2016-03-30 13:20:00,27.86,27.88,27.83,27.88,73471.0,24.7731,24.7909,24.7464,24.7909,73471.0
2016-03-30 13:25:00,27.88,27.95,27.86,27.93,49917.0,24.7909,24.8532,24.7731,24.8354,49917.0
2016-03-30 13:30:00,27.93,27.97,27.88,27.92,112862.0,24.8354,24.8709,24.7909,24.8265,112862.0
2016-03-30 13:35:00,27.92,27.98,27.92,27.97,44390.0,24.8265,24.8798,24.8265,24.8709,44390.0
2016-03-30 13:40:00,27.97,28.05,27.95,28.04,57467.0,24.8709,24.9421,24.8532,24.9332,57467.0
2016-03-30 13:45:00,28.04,28.14,28.03,28.13,45644.0,24.9332,25.0221,24.9243,25.0132,45644.0
2016-03-30 13:50:00,28.12,28.14,28.05,28.05,65114.0,25.0043,25.0221,24.9421,24.9421,65114.0
2016-03-30 13:55:00,28.05,28.07,28.03,28.04,50469.0,24.9421,24.9599,24.9243,24.9332,50469.0
2016-03-30 14:00:00,28.04,28.07,28.02,28.06,43684.0,24.9332,24.9599,24.9154,24.951,43684.0
2016-03-30 14:05:00,28.07,28.15,28.04,28.12,139874.0,24.9599,25.031,24.9332,25.0043,139874.0
2016-03-30 14:10:00,28.12,28.14,28.08,28.09,70918.0,25.0043,25.0221,24.9687,24.9776,70918.0
2016-03-30 14:15:00,28.09,28.09,28.05,28.07,45241.0,24.9776,24.9776,24.9421,24.9599,45241.0
2016-03-30 14:20:00,28.07,28.07,28.04,28.05,49290.0,24.9599,24.9599,24.9332,24.9421,49290.0
2016-03-30 14:25:00,28.05,28.12,28.04,28.11,40516.0,24.9421,25.0043,24.9332,24.9954,40516.0
2016-03-30 14:30:00,28.11,28.13,28.07,28.08,38443.0,24.9954,25.0132,24.9599,24.9687,38443.0
2016-03-30 14:35:00,28.08,28.09,28.05,28.05,28703.0,24.9687,24.9776,24.9421,24.9421,28703.0
2016-03-30 14:40:00,28.05,28.06,28.01,28.05,63685.0,24.9421,24.951,24.9065,24.9421,63685.0
2016-03-30 14:45:00,28.05,28.09,28.04,28.07,40846.0,24.9421,24.9776,24.9332,24.9599,40846.0
2016-03-30 14:50:00,28.07,28.13,28.07,28.11,35922.0,24.9599,25.0132,24.9599,24.9954,35922.0
2016-03-30 14:55:00,28.11,28.12,28.08,28.1,65735.0,24.9954,25.0043,24.9687,24.9865,65735.0
2016-03-30 15:00:00,28.11,28.11,28.09,28.1,82822.0,24.9954,24.9954,24.9776,24.9865,82822.0
2016-03-30 15:05:00,28.11,28.15,28.1,28.14,57939.0,24.9954,25.031,24.9865,25.0221,57939.0
2016-03-30 15:10:00,28.14,28.15,28.12,28.14,64479.0,25.0221,25.031,25.0043,25.0221,64479.0
2016-03-30 15:15:00,28.14,28.18,28.13,28.17,80087.0,25.0221,25.0577,25.0132,25.0488,80087.0
2016-03-30 15:20:00,28.17,28.2,28.16,28.19,51414.0,25.0488,25.0755,25.0399,25.0666,51414.0
2016-03-30 15:25:00,28.18,28.21,28.15,28.18,85118.0,25.0577,25.0843,25.031,25.0577,85118.0
2016-03-30 15:30:00,28.19,28.2,28.13,28.16,77382.0,25.0666,25.0755,25.0132,25.0399,77382.0
2016-03-30 15:35:00,28.16,28.18,28.13,28.17,77294.0,25.0399,25.0577,25.0132,25.0488,77294.0
2016-03-30 15:40:00,28.16,28.17,28.12,28.16,168820.0,25.0399,25.0488,25.0043,25.0399,168820.0
2016-03-30 15:45:00,28.16,28.17,28.11,28.13,195226.0,25.0399,25.0488,24.9954,25.0132,195226.0
2016-03-30 15:50:00,28.13,28.16,28.12,28.14,135198.0,25.0132,25.0399,25.0043,25.0221,135198.0
2016-03-30 15:55:00,28.14,28.19,28.11,28.18,685994.0,25.0221,25.0666,24.9954,25.0577,685994.0
2016-03-31 09:30:00,28.15,28.23,28.04,28.13,113422.0,25.031,25.1021,24.9332,25.0132,113422.0
2016-03-31 09:35:00,28.14,28.14,27.96,28.05,151159.0,25.0221,25.0221,24.862,24.9421,151159.0
2016-03-31 09:40:00,28.03,28.15,28.03,28.13,98351.0,24.9243,25.031,24.9243,25.0132,98351.0
2016-03-31 09:45:00,28.13,28.19,28.06,28.19,103465.0,25.0132,25.0666,24.951,25.0666,103465.0
2016-03-31 09:50:00,28.16,28.22,28.09,28.1,97023.0,25.0399,25.0932,24.9776,24.9865,97023.0
2016-03-31 09:55:00,28.11,28.12,28.02,28.02,51096.0,24.9954,25.0043,24.9154,24.9154,51096.0
2016-03-31 10:00:00,28.02,28.13,27.95,28.11,78227.0,24.9154,25.0132,24.8532,24.9954,78227.0
2016-03-31 10:05:00,28.12,28.23,28.11,28.23,112215.0,25.0043,25.1021,24.9954,25.1021,112215.0
2016-03-31 10:10:00,28.23,28.33,28.22,28.28,144981.0,25.1021,25.191,25.0932,25.1466,144981.0
2016-03-31 10:15:00,28.27,28.28,28.21,28.23,55367.0,25.1377,25.1466,25.0843,25.1021,55367.0
2016-03-31 10:20:00,28.23,28.29,28.2,28.2,45152.0,25.1021,25.1555,25.0755,25.0755,45152.0
2016-03-31 10:25:00,28.21,28.24,28.15,28.15,74825.0,25.0843,25.111,25.031,25.031,74825.0
2016-03-31 10:30:00,28.15,28.18,28.11,28.14,91606.0,25.031,25.0577,24.9954,25.0221,91606.0
2016-03-31 10:35:00,28.15,28.17,28.12,28.12,42409.0,25.031,25.0488,25.0043,25.0043,42409.0
2016-03-31 10:40:00,28.12,28.15,28.1,28.14,52867.0,25.0043,25.031,24.9865,25.0221,52867.0
2016-03-31 10:45:00,28.15,28.15,28.08,28.11,59840.0,25.031,25.031,24.9687,24.9954,59840.0
2016-03-31 10:50:00,28.11,28.2,28.11,28.18,60804.0,24.9954,25.0755,24.9954,25.0577,60804.0
2016-03-31 10:55:00,28.17,28.17,28.08,28.11,66763.0,25.0488,25.0488,24.9687,24.9954,66763.0
2016-03-31 11:00:00,28.11,28.15,28.09,28.14,41119.0,24.9954,25.031,24.9776,25.0221,41119.0
2016-03-31 11:05:00,28.14,28.2,28.13,28.15,46611.0,25.0221,25.0755,25.0132,25.031,46611.0
2016-03-31 11:10:00,28.16,28.2,28.15,28.19,46976.0,25.0399,25.0755,25.031,25.0666,46976.0
2016-03-31 11:15:00,28.2,28.21,28.17,28.17,85863.0,25.0755,25.0843,25.0488,25.0488,85863.0
2016-03-31 11:20:00,28.18,28.18,28.14,28.17,66537.0,25.0577,25.0577,25.0221,25.0488,66537.0
2016-03-31 11:25:00,28.17,28.18,28.15,28.17,83213.0,25.0488,25.0577,25.031,25.0488,83213.0
2016-03-31 11:30:00,28.18,28.2,28.14,28.16,56005.0,25.0577,25.0755,25.0221,25.0399,56005.0
2016-03-31 11:35:00,28.16,28.17,28.14,28.16,40581.0,25.0399,25.0488,25.0221,25.0399,40581.0
2016-03-31 11:40:00,28.17,28.18,28.12,28.16,47529.0,25.0488,25.0577,25.0043,25.0399,47529.0
2016-03-31 11:45:00,28.16,28.16,28.11,28.12,99084.0,25.0399,25.0399,24.9954,25.0043,99084.0
2016-03-31 11:50:00,28.12,28.16,28.12,28.14,55696.0,25.0043,25.0399,25.0043,25.0221,55696.0
2016-03-31 11:55:00,28.15,28.17,28.13,28.13,46109.0,25.031,25.0488,25.0132,25.0132,46109.0
2016-03-31 12:00:00,28.13,28.16,28.12,28.16,49878.0,25.0132,25.0399,25.0043,25.0399,49878.0
2016-03-31 12:05:00,28.16,28.17,28.12,28.12,29250.0,25.0399,25.0488,25.0043,25.0043,29250.0
2016-03-31 12:10:00,28.12,28.12,28.09,28.1,59011.0,25.0043,25.0043,24.9776,24.9865,59011.0
2016-03-31 12:15:00,28.1,28.13,28.08,28.13,34818.0,24.9865,25.0132,24.9687,25.0132,34818.0
2016-03-31 12:20:00,28.12,28.16,28.11,28.14,71076.0,25.0043,25.0399,24.9954,25.0221,71076.0
2016-03-31 12:25:00,28.14,28.14,28.12,28.14,21803.0,25.0221,25.0221,25.0043,25.0221,21803.0
2016-03-31 12:30:00,28.14,28.15,28.12,28.13,41240.0,25.0221,25.031,25.0043,25.0132,41240.0
2016-03-31 12:35:00,28.13,28.21,28.12,28.21,174828.0,25.0132,25.0843,25.0043,25.0843,174828.0
2016-03-31 12:40:00,28.21,28.22,28.16,28.17,56037.0,25.0843,25.0932,25.0399,25.0488,56037.0
2016-03-31 12:45:00,28.16,28.17,28.14,28.15,28454.0,25.0399,25.0488,25.0221,25.031,28454.0
2016-03-31 12:50:00,28.14,28.18,28.14,28.18,52701.0,25.0221,25.0577,25.0221,25.0577,52701.0
2016-03-31 12:55:00,28.18,28.18,28.14,28.16,25576.0,25.0577,25.0577,25.0221,25.0399,25576.0
2016-03-31 13:00:00,28.16,28.16,28.14,28.14,32145.0,25.0399,25.0399,25.0221,25.0221,32145.0
2016-03-31 13:05:00,28.15,28.19,28.14,28.15,46500.0,25.031,25.0666,25.0221,25.031,46500.0
2016-03-31 13:10:00,28.16,28.17,28.15,28.15,29139.0,25.0399,25.0488,25.031,25.031,29139.0
2016-03-31 13:15:00,28.16,28.17,28.14,28.16,60707.0,25.0399,25.0488,25.0221,25.0399,60707.0
2016-03-31 13:20:00,28.16,28.18,28.15,28.18,25336.0,25.0399,25.0577,25.031,25.0577,25336.0
2016-03-31 13:25:00,28.18,28.2,28.16,28.19,90285.0,25.0577,25.0755,25.0399,25.0666,90285.0
2016-03-31 13:30:00,28.2,28.2,28.15,28.15,97945.0,25.0755,25.0755,25.031,25.031,97945.0
2016-03-31 13:35:00,28.16,28.18,28.15,28.17,28352.0,25.0399,25.0577,25.031,25.0488,28352.0
2016-03-31 13:40:00,28.15,28.16,28.14,28.16,37515.0,25.031,25.0399,25.0221,25.0399,37515.0
2016-03-31 13:45:00,28.15,28.17,28.13,28.15,37917.0,25.031,25.0488,25.0132,25.031,37917.0
2016-03-31 13:50:00,28.14,28.17,28.14,28.16,37245.0,25.0221,25.0488,25.0221,25.0399,37245.0
2016-03-31 13:55:00,28.17,28.17,28.12,28.16,43534.0,25.0488,25.0488,25.0043,25.0399,43534.0
2016-03-31 14:00:00,28.16,28.16,28.13,28.14,57145.0,25.0399,25.0399,25.0132,25.0221,57145.0
2016-03-31 14:05:00,28.14,28.15,28.09,28.12,89284.0,25.0221,25.031,24.9776,25.0043,89284.0
2016-03-31 14:10:00,28.12,28.14,28.11,28.11,46532.0,25.0043,25.0221,24.9954,24.9954,46532.0
2016-03-31 14:15:00,28.1,28.11,28.05,28.08,81065.0,24.9865,24.9954,24.9421,24.9687,81065.0
2016-03-31 14:20:00,28.08,28.08,28.04,28.05,49667.0,24.9687,24.9687,24.9332,24.9421,49667.0
2016-03-31 14:25:00,28.05,28.05,27.99,28.01,67287.0,24.9421,24.9421,24.8887,24.9065,67287.0
2016-03-31 14:30:00,28.01,28.05,27.99,28.03,93913.0,24.9065,24.9421,24.8887,24.9243,93913.0
2016-03-31 14:35:00,28.03,28.03,28.01,28.01,41106.0,24.9243,24.9243,24.9065,24.9065,41106.0
2016-03-31 14:40:00,28.01,28.02,27.98,27.98,59843.0,24.9065,24.9154,24.8798,24.8798,59843.0
2016-03-31 14:45:00,27.98,28.0,27.98,27.99,53713.0,24.8798,24.8976,24.8798,24.8887,53713.0
2016-03-31 14:50:00,27.99,28.03,27.97,28.03,96851.0,24.8887,24.9243,24.8709,24.9243,96851.0
2016-03-31 14:55:00,28.03,28.05,28.01,28.02,55056.0,24.9243,24.9421,24.9065,24.9154,55056.0
2016-03-31 15:00:00,28.02,28.05,28.0,28.04,65466.0,24.9154,24.9421,24.8976,24.9332,65466.0
2016-03-31 15:05:00,28.04,28.05,28.03,28.05,68642.0,24.9332,24.9421,24.9243,24.9421,68642.0
2016-03-31 15:10:00,28.05,28.08,28.04,28.07,119717.0,24.9421,24.9687,24.9332,24.9599,119717.0
2016-03-31 15:15:00,28.07,28.09,28.05,28.08,69043.0,24.9599,24.9776,24.9421,24.9687,69043.0
2016-03-31 15:20:00,28.08,28.11,28.07,28.1,114195.0,24.9687,24.9954,24.9599,24.9865,114195.0
2016-03-31 15:25:00,28.09,28.12,28.09,28.12,101651.0,24.9776,25.0043,24.9776,25.0043,101651.0
2016-03-31 15:30:00,28.12,28.15,28.11,28.15,123385.0,25.0043,25.031,24.9954,25.031,123385.0
2016-03-31 15:35:00,28.14,28.17,28.14,28.14,266768.0,25.0221,25.0488,25.0221,25.0221,266768.0
2016-03-31 15:40:00,28.14,28.15,28.1,28.14,190331.0,25.0221,25.031,24.9865,25.0221,190331.0
2016-03-31 15:45:00,28.14,28.18,28.1,28.1,260195.0,25.0221,25.0577,24.9865,24.9865,260195.0
2016-03-31 15:50:00,28.1,28.11,28.06,28.07,218355.0,24.9865,24.9954,24.951,24.9599,218355.0
2016-03-31 15:55:00,28.07,28.08,27.97,28.02,588080.0,24.9599,24.9687,24.8709,24.9154,588080.0
2016-04-01 09:30:00,27.74,27.82,27.59,27.67,206689.0,24.6664,24.7376,24.533,24.6042,206689.0
2016-04-01 09:35:00,27.68,27.69,27.54,27.65,56713.0,24.6131,24.622,24.4886,24.5864,56713.0
2016-04-01 09:40:00,27.64,27.67,27.51,27.64,47853.0,24.5775,24.6042,24.4619,24.5775,47853.0
2016-04-01 09:45:00,27.64,27.78,27.63,27.78,70773.0,24.5775,24.702,24.5686,24.702,70773.0
2016-04-01 09:50:00,27.78,27.82,27.71,27.71,61470.0,24.702,24.7376,24.6397,24.6397,61470.0
2016-04-01 09:55:00,27.71,27.76,27.66,27.75,42010.0,24.6397,24.6842,24.5953,24.6753,42010.0
2016-04-01 10:00:00,27.75,27.91,27.73,27.8,214196.0,24.6753,24.8176,24.6575,24.7198,214196.0
2016-04-01 10:05:00,27.8,27.95,27.79,27.92,134628.0,24.7198,24.8532,24.7109,24.8265,134628.0
2016-04-01 10:10:00,27.92,28.0,27.91,27.96,81195.0,24.8265,24.8976,24.8176,24.862,81195.0
2016-04-01 10:15:00,27.96,27.99,27.88,27.89,106749.0,24.862,24.8887,24.7909,24.7998,106749.0
2016-04-01 10:20:00,27.9,27.94,27.8,27.85,333724.0,24.8087,24.8443,24.7198,24.7642,333724.0
2016-04-01 10:25:00,27.86,28.03,27.82,27.99,154251.0,24.7731,24.9243,24.7376,24.8887,154251.0
2016-04-01 10:30:00,28.0,28.14,27.96,28.13,95405.0,24.8976,25.0221,24.862,25.0132,95405.0
2016-04-01 10:35:00,28.12,28.23,28.1,28.2,182587.0,25.0043,25.1021,24.9865,25.0755,182587.0
2016-04-01 10:40:00,28.19,28.26,28.18,28.21,93059.0,25.0666,25.1288,25.0577,25.0843,93059.0
2016-04-01 10:45:00,28.2,28.21,28.14,28.17,48330.0,25.0755,25.0843,25.0221,25.0488,48330.0
2016-04-01 10:50:00,28.16,28.18,28.1,28.13,50744.0,25.0399,25.0577,24.9865,25.0132,50744.0
2016-04-01 10:55:00,28.12,28.12,28.08,28.11,83406.0,25.0043,25.0043,24.9687,24.9954,83406.0
2016-04-01 11:00:00,28.12,28.23,28.1,28.19,53673.0,25.0043,25.1021,24.9865,25.0666,53673.0
2016-04-01 11:05:00,28.19,28.21,28.15,28.17,30171.0,25.0666,25.0843,25.031,25.0488,30171.0
2016-04-01 11:10:00,28.16,28.18,28.13,28.17,24064.0,25.0399,25.0577,25.0132,25.0488,24064.0
2016-04-01 11:15:00,28.17,28.18,28.11,28.15,31376.0,25.0488,25.0577,24.9954,25.031,31376.0
2016-04-01 11:20:00,28.14,28.19,28.12,28.19,29891.0,25.0221,25.0666,25.0043,25.0666,29891.0
2016-04-01 11:25:00,28.18,28.24,28.15,28.22,39398.0,25.0577,25.111,25.031,25.0932,39398.0
2016-04-01 11:30:00,28.22,28.28,28.2,28.28,43303.0,25.0932,25.1466,25.0755,25.1466,43303.0
2016-04-01 11:35:00,28.29,28.34,28.28,28.33,53797.0,25.1555,25.1999,25.1466,25.191,53797.0
2016-04-01 11:40:00,28.33,28.38,28.33,28.34,44547.0,25.191,25.2355,25.191,25.1999,44547.0
2016-04-01 11:45:00,28.34,28.37,28.29,28.29,59264.0,25.1999,25.2266,25.1555,25.1555,59264.0
2016-04-01 11:50:00,28.29,28.33,28.24,28.29,44620.0,25.1555,25.191,25.111,25.1555,44620.0
2016-04-01 11:55:00,28.3,28.33,28.27,28.31,37745.0,25.1644,25.191,25.1377,25.1733,37745.0
2016-04-01 12:00:00,28.32,28.36,28.31,28.33,41559.0,25.1822,25.2177,25.1733,25.191,41559.0
2016-04-01 12:05:00,28.32,28.36,28.31,28.35,57341.0,25.1822,25.2177,25.1733,25.2088,57341.0
2016-04-01 12:10:00,28.35,28.37,28.28,28.3,25289.0,25.2088,25.2266,25.1466,25.1644,25289.0
2016-04-01 12:15:00,28.3,28.34,28.28,28.29,28582.0,25.1644,25.1999,25.1466,25.1555,28582.0
2016-04-01 12:20:00,28.29,28.29,28.24,28.27,26803.0,25.1555,25.1555,25.111,25.1377,26803.0
2016-04-01 12:25:00,28.26,28.27,28.22,28.22,14715.0,25.1288,25.1377,25.0932,25.0932,14715.0
2016-04-01 12:30:00,28.21,28.22,28.19,28.21,25971.0,25.0843,25.0932,25.0666,25.0843,25971.0
2016-04-01 12:35:00,28.21,28.24,28.2,28.2,12831.0,25.0843,25.111,25.0755,25.0755,12831.0
2016-04-01 12:40:00,28.21,28.25,28.2,28.22,54538.0,25.0843,25.1199,25.0755,25.0932,54538.0
2016-04-01 12:45:00,28.23,28.27,28.22,28.27,23227.0,25.1021,25.1377,25.0932,25.1377,23227.0
2016-04-01 12:50:00,28.26,28.27,28.21,28.23,17198.0,25.1288,25.1377,25.0843,25.1021,17198.0
2016-04-01 12:55:00,28.22,28.28,28.22,28.26,31674.0,25.0932,25.1466,25.0932,25.1288,31674.0
2016-04-01 13:00:00,28.26,28.28,28.24,28.25,26830.0,25.1288,25.1466,25.111,25.1199,26830.0
2016-04-01 13:05:00,28.24,28.26,28.22,28.25,40845.0,25.111,25.1288,25.0932,25.1199,40845.0
2016-04-01 13:10:00,28.25,28.29,28.24,28.29,28429.0,25.1199,25.1555,25.111,25.1555,28429.0
2016-04-01 13:15:00,28.29,28.29,28.25,28.26,59590.0,25.1555,25.1555,25.1199,25.1288,59590.0
2016-04-01 13:20:00,28.26,28.32,28.26,28.3,28157.0,25.1288,25.1822,25.1288,25.1644,28157.0
2016-04-01 13:25:00,28.31,28.35,28.29,28.35,27203.0,25.1733,25.2088,25.1555,25.2088,27203.0
2016-04-01 13:30:00,28.35,28.38,28.34,28.37,30427.0,25.2088,25.2355,25.1999,25.2266,30427.0
2016-04-01 13:35:00,28.37,28.37,28.32,28.37,72312.0,25.2266,25.2266,25.1822,25.2266,72312.0
2016-04-01 13:40:00,28.37,28.37,28.29,28.32,89675.0,25.2266,25.2266,25.1555,25.1822,89675.0
2016-04-01 13:45:00,28.32,28.32,28.27,28.3,41947.0,25.1822,25.1822,25.1377,25.1644,41947.0
2016-04-01 13:50:00,28.3,28.32,28.28,28.3,51152.0,25.1644,25.1822,25.1466,25.1644,51152.0
2016-04-01 13:55:00,28.3,28.31,28.25,28.25,68556.0,25.1644,25.1733,25.1199,25.1199,68556.0
2016-04-01 14:00:00,28.26,28.27,28.23,28.26,19474.0,25.1288,25.1377,25.1021,25.1288,19474.0
2016-04-01 14:05:00,28.27,28.32,28.26,28.3,52604.0,25.1377,25.1822,25.1288,25.1644,52604.0
2016-04-01 14:10:00,28.29,28.3,28.28,28.28,23712.0,25.1555,25.1644,25.1466,25.1466,23712.0
2016-04-01 14:15:00,28.28,28.3,28.23,28.24,50139.0,25.1466,25.1644,25.1021,25.111,50139.0
2016-04-01 14:20:00,28.24,28.25,28.2,28.21,53657.0,25.111,25.1199,25.0755,25.0843,53657.0
2016-04-01 14:25:00,28.21,28.22,28.16,28.19,33961.0,25.0843,25.0932,25.0399,25.0666,33961.0
2016-04-01 14:30:00,28.19,28.22,28.18,28.22,66887.0,25.0666,25.0932,25.0577,25.0932,66887.0
2016-04-01 14:35:00,28.22,28.28,28.22,28.27,90492.0,25.0932,25.1466,25.0932,25.1377,90492.0
2016-04-01 14:40:00,28.28,28.31,28.27,28.31,55644.0,25.1466,25.1733,25.1377,25.1733,55644.0
2016-04-01 14:45:00,28.31,28.32,28.29,28.29,87131.0,25.1733,25.1822,25.1555,25.1555,87131.0
2016-04-01 14:50:00,28.29,28.31,28.27,28.29,55833.0,25.1555,25.1733,25.1377,25.1555,55833.0
2016-04-01 14:55:00,28.3,28.34,28.29,28.33,74339.0,25.1644,25.1999,25.1555,25.191,74339.0
2016-04-01 15:00:00,28.33,28.36,28.32,28.36,70473.0,25.191,25.2177,25.1822,25.2177,70473.0
2016-04-01 15:05:00,28.36,28.37,28.34,28.35,66528.0,25.2177,25.2266,25.1999,25.2088,66528.0
2016-04-01 15:10:00,28.35,28.39,28.33,28.36,68953.0,25.2088,25.2444,25.191,25.2177,68953.0
2016-04-01 15:15:00,28.36,28.36,28.32,28.35,84725.0,25.2177,25.2177,25.1822,25.2088,84725.0
2016-04-01 15:20:00,28.34,28.4,28.33,28.36,83460.0,25.1999,25.2533,25.191,25.2177,83460.0
2016-04-01 15:25:00,28.37,28.44,28.36,28.43,100377.0,25.2266,25.2889,25.2177,25.28,100377.0
2016-04-01 15:30:00,28.44,28.45,28.4,28.44,97875.0,25.2889,25.2978,25.2533,25.2889,97875.0
2016-04-01 15:35:00,28.43,28.44,28.4,28.4,115241.0,25.28,25.2889,25.2533,25.2533,115241.0
2016-04-01 15:40:00,28.4,28.42,28.38,28.42,110860.0,25.2533,25.2711,25.2355,25.2711,110860.0
2016-04-01 15:45:00,28.42,28.45,28.42,28.44,111909.0,25.2711,25.2978,25.2711,25.2889,111909.0
2016-04-01 15:50:00,28.44,28.44,28.39,28.41,123025.0,25.2889,25.2889,25.2444,25.2622,123025.0
2016-04-01 15:55:00,28.41,28.45,28.38,28.39,569262.0,25.2622,25.2978,25.2355,25.2444,569262.0
2016-04-04 09:30:00,28.35,28.4,28.24,28.29,94417.0,25.2088,25.2533,25.111,25.1555,94417.0
2016-04-04 09:35:00,28.28,28.31,28.1,28.22,137579.0,25.1466,25.1733,24.9865,25.0932,137579.0
2016-04-04 09:40:00,28.22,28.3,28.16,28.3,96540.0,25.0932,25.1644,25.0399,25.1644,96540.0
2016-04-04 09:45:00,28.31,28.37,28.26,28.27,197608.0,25.1733,25.2266,25.1288,25.1377,197608.0
2016-04-04 09:50:00,28.27,28.39,28.2,28.39,74070.0,25.1377,25.2444,25.0755,25.2444,74070.0
2016-04-04 09:55:00,28.39,28.42,28.34,28.41,41739.0,25.2444,25.2711,25.1999,25.2622,41739.0
2016-04-04 10:00:00,28.41,28.45,28.36,28.44,87434.0,25.2622,25.2978,25.2177,25.2889,87434.0
2016-04-04 10:05:00,28.43,28.44,28.36,28.41,57378.0,25.28,25.2889,25.2177,25.2622,57378.0
2016-04-04 10:10:00,28.41,28.42,28.28,28.3,88534.0,25.2622,25.2711,25.1466,25.1644,88534.0
2016-04-04 10:15:00,28.3,28.35,28.26,28.34,97224.0,25.1644,25.2088,25.1288,25.1999,97224.0
2016-04-04 10:20:00,28.34,28.52,28.33,28.52,129006.0,25.1999,25.36,25.191,25.36,129006.0
2016-04-04 10:25:00,28.51,28.51,28.39,28.41,64872.0,25.3511,25.3511,25.2444,25.2622,64872.0
2016-04-04 10:30:00,28.4,28.45,28.37,28.44,49742.0,25.2533,25.2978,25.2266,25.2889,49742.0
2016-04-04 10:35:00,28.42,28.45,28.33,28.35,81085.0,25.2711,25.2978,25.191,25.2088,81085.0
2016-04-04 10:40:00,28.34,28.37,28.32,28.34,47940.0,25.1999,25.2266,25.1822,25.1999,47940.0
2016-04-04 10:45:00,28.34,28.34,28.17,28.17,75522.0,25.1999,25.1999,25.0488,25.0488,75522.0
2016-04-04 10:50:00,28.17,28.17,28.08,28.08,47090.0,25.0488,25.0488,24.9687,24.9687,47090.0
2016-04-04 10:55:00,28.08,28.11,28.05,28.07,49500.0,24.9687,24.9954,24.9421,24.9599,49500.0
2016-04-04 11:00:00,28.07,28.09,28.04,28.07,44257.0,24.9599,24.9776,24.9332,24.9599,44257.0
2016-04-04 11:05:00,28.07,28.08,28.01,28.02,91969.0,24.9599,24.9687,24.9065,24.9154,91969.0
2016-04-04 11:10:00,28.03,28.03,27.96,27.97,55510.0,24.9243,24.9243,24.862,24.8709,55510.0
2016-04-04 11:15:00,27.97,28.01,27.94,28.01,39527.0,24.8709,24.9065,24.8443,24.9065,39527.0
2016-04-04 11:20:00,28.02,28.07,28.0,28.01,41509.0,24.9154,24.9599,24.8976,24.9065,41509.0
2016-04-04 11:25:00,28.01,28.03,27.99,28.01,26530.0,24.9065,24.9243,24.8887,24.9065,26530.0
2016-04-04 11:30:00,28.01,28.03,27.99,28.01,31144.0,24.9065,24.9243,24.8887,24.9065,31144.0
2016-04-04 11:35:00,28.02,28.04,28.0,28.02,24433.0,24.9154,24.9332,24.8976,24.9154,24433.0
2016-04-04 11:40:00,28.01,28.03,27.99,28.0,50280.0,24.9065,24.9243,24.8887,24.8976,50280.0
2016-04-04 11:45:00,27.99,28.05,27.99,28.03,98362.0,24.8887,24.9421,24.8887,24.9243,98362.0
2016-04-04 11:50:00,28.03,28.09,28.03,28.09,42794.0,24.9243,24.9776,24.9243,24.9776,42794.0
2016-04-04 11:55:00,28.09,28.11,28.07,28.11,34961.0,24.9776,24.9954,24.9599,24.9954,34961.0
2016-04-04 12:00:00,28.11,28.13,28.09,28.13,34677.0,24.9954,25.0132,24.9776,25.0132,34677.0
2016-04-04 12:05:00,28.13,28.18,28.12,28.16,38348.0,25.0132,25.0577,25.0043,25.0399,38348.0
2016-04-04 12:10:00,28.16,28.19,28.15,28.17,28416.0,25.0399,25.0666,25.031,25.0488,28416.0
2016-04-04 12:15:00,28.17,28.19,28.16,28.17,24270.0,25.0488,25.0666,25.0399,25.0488,24270.0
2016-04-04 12:20:00,28.17,28.19,28.16,28.19,25134.0,25.0488,25.0666,25.0399,25.0666,25134.0
2016-04-04 12:25:00,28.19,28.21,28.16,28.16,15247.0,25.0666,25.0843,25.0399,25.0399,15247.0
2016-04-04 12:30:00,28.15,28.16,28.13,28.14,23394.0,25.031,25.0399,25.0132,25.0221,23394.0
2016-04-04 12:35:00,28.14,28.17,28.13,28.14,20266.0,25.0221,25.0488,25.0132,25.0221,20266.0
2016-04-04 12:40:00,28.13,28.15,28.1,28.14,58511.0,25.0132,25.031,24.9865,25.0221,58511.0
2016-04-04 12:45:00,28.13,28.16,28.11,28.13,38189.0,25.0132,25.0399,24.9954,25.0132,38189.0
2016-04-04 12:50:00,28.13,28.18,28.13,28.16,8673.0,25.0132,25.0577,25.0132,25.0399,8673.0
2016-04-04 12:55:00,28.16,28.18,28.15,28.16,13954.0,25.0399,25.0577,25.031,25.0399,13954.0
2016-04-04 13:00:00,28.15,28.18,28.12,28.13,14659.0,25.031,25.0577,25.0043,25.0132,14659.0
2016-04-04 13:05:00,28.13,28.15,28.1,28.14,18163.0,25.0132,25.031,24.9865,25.0221,18163.0
2016-04-04 13:10:00,28.13,28.15,28.12,28.15,24622.0,25.0132,25.031,25.0043,25.031,24622.0
2016-04-04 13:15:00,28.14,28.15,28.11,28.13,28183.0,25.0221,25.031,24.9954,25.0132,28183.0
2016-04-04 13:20:00,28.12,28.17,28.12,28.14,88352.0,25.0043,25.0488,25.0043,25.0221,88352.0
2016-04-04 13:25:00,28.14,28.15,28.1,28.13,28675.0,25.0221,25.031,24.9865,25.0132,28675.0
2016-04-04 13:30:00,28.13,28.14,28.09,28.1,17416.0,25.0132,25.0221,24.9776,24.9865,17416.0
2016-04-04 13:35:00,28.1,28.11,28.09,28.11,28336.0,24.9865,24.9954,24.9776,24.9954,28336.0
2016-04-04 13:40:00,28.11,28.14,28.1,28.14,80471.0,24.9954,25.0221,24.9865,25.0221,80471.0
2016-04-04 13:45:00,28.14,28.17,28.11,28.15,55785.0,25.0221,25.0488,24.9954,25.031,55785.0
2016-04-04 13:50:00,28.14,28.15,28.13,28.14,6566.0,25.0221,25.031,25.0132,25.0221,6566.0
2016-04-04 13:55:00,28.13,28.14,28.1,28.11,88297.0,25.0132,25.0221,24.9865,24.9954,88297.0
2016-04-04 14:00:00,28.11,28.11,28.06,28.08,13160.0,24.9954,24.9954,24.951,24.9687,13160.0
2016-04-04 14:05:00,28.08,28.1,28.07,28.07,60347.0,24.9687,24.9865,24.9599,24.9599,60347.0
2016-04-04 14:10:00,28.07,28.07,28.03,28.05,19296.0,24.9599,24.9599,24.9243,24.9421,19296.0
2016-04-04 14:15:00,28.05,28.05,27.99,28.03,47355.0,24.9421,24.9421,24.8887,24.9243,47355.0
2016-04-04 14:20:00,28.03,28.03,28.0,28.01,37248.0,24.9243,24.9243,24.8976,24.9065,37248.0
2016-04-04 14:25:00,28.0,28.01,27.97,27.98,64265.0,24.8976,24.9065,24.8709,24.8798,64265.0
2016-04-04 14:30:00,27.98,28.03,27.98,28.03,24448.0,24.8798,24.9243,24.8798,24.9243,24448.0
2016-04-04 14:35:00,28.03,28.04,28.01,28.03,15344.0,24.9243,24.9332,24.9065,24.9243,15344.0
2016-04-04 14:40:00,28.03,28.07,28.02,28.06,29907.0,24.9243,24.9599,24.9154,24.951,29907.0
2016-04-04 14:45:00,28.07,28.09,28.05,28.07,52629.0,24.9599,24.9776,24.9421,24.9599,52629.0
2016-04-04 14:50:00,28.07,28.08,28.02,28.03,14411.0,24.9599,24.9687,24.9154,24.9243,14411.0
2016-04-04 14:55:00,28.03,28.04,28.0,28.02,24770.0,24.9243,24.9332,24.8976,24.9154,24770.0
2016-04-04 15:00:00,28.02,28.06,28.01,28.05,38838.0,24.9154,24.951,24.9065,24.9421,38838.0
2016-04-04 15:05:00,28.06,28.08,28.03,28.03,23372.0,24.951,24.9687,24.9243,24.9243,23372.0
2016-04-04 15:10:00,28.03,28.08,28.03,28.05,34480.0,24.9243,24.9687,24.9243,24.9421,34480.0
2016-04-04 15:15:00,28.06,28.07,28.01,28.02,49656.0,24.951,24.9599,24.9065,24.9154,49656.0
2016-04-04 15:20:00,28.03,28.03,27.96,27.97,71351.0,24.9243,24.9243,24.862,24.8709,71351.0
2016-04-04 15:25:00,27.96,27.99,27.93,27.94,57018.0,24.862,24.8887,24.8354,24.8443,57018.0
2016-04-04 15:30:00,27.94,28.0,27.93,27.99,47833.0,24.8443,24.8976,24.8354,24.8887,47833.0
2016-04-04 15:35:00,27.98,28.0,27.93,27.95,51210.0,24.8798,24.8976,24.8354,24.8532,51210.0
2016-04-04 15:40:00,27.95,27.99,27.93,27.96,92145.0,24.8532,24.8887,24.8354,24.862,92145.0
2016-04-04 15:45:00,27.96,27.97,27.93,27.93,163175.0,24.862,24.8709,24.8354,24.8354,163175.0
2016-04-04 15:50:00,27.94,27.96,27.92,27.93,170990.0,24.8443,24.862,24.8265,24.8354,170990.0
2016-04-04 15:55:00,27.93,27.99,27.93,27.99,298479.0,24.8354,24.8887,24.8354,24.8887,298479.0
2016-04-05 09:30:00,27.63,27.7,27.5,27.53,127491.0,24.5686,24.6309,24.453,24.4797,127491.0
2016-04-05 09:35:00,27.52,27.68,27.38,27.39,157118.0,24.4708,24.6131,24.3463,24.3552,157118.0
2016-04-05 09:40:00,27.4,27.41,27.17,27.25,188098.0,24.3641,24.373,24.1596,24.2307,188098.0
2016-04-05 09:45:00,27.26,27.26,27.12,27.21,122929.0,24.2396,24.2396,24.1151,24.1951,122929.0
2016-04-05 09:50:00,27.21,27.3,27.2,27.22,182352.0,24.1951,24.2752,24.1863,24.204,182352.0
2016-04-05 09:55:00,27.21,27.36,27.17,27.33,123501.0,24.1951,24.3285,24.1596,24.3018,123501.0
2016-04-05 10:00:00,27.33,27.43,27.32,27.34,211629.0,24.3018,24.3908,24.293,24.3107,211629.0
2016-04-05 10:05:00,27.35,27.41,27.3,27.39,145813.0,24.3196,24.373,24.2752,24.3552,145813.0
2016-04-05 10:10:00,27.39,27.44,27.31,27.31,164923.0,24.3552,24.3997,24.2841,24.2841,164923.0
2016-04-05 10:15:00,27.31,27.37,27.3,27.36,104284.0,24.2841,24.3374,24.2752,24.3285,104284.0
2016-04-05 10:20:00,27.35,27.37,27.28,27.35,70717.0,24.3196,24.3374,24.2574,24.3196,70717.0
2016-04-05 10:25:00,27.34,27.43,27.32,27.4,104860.0,24.3107,24.3908,24.293,24.3641,104860.0
2016-04-05 10:30:00,27.41,27.42,27.33,27.42,109643.0,24.373,24.3819,24.3018,24.3819,109643.0
2016-04-05 10:35:00,27.42,27.42,27.27,27.31,75698.0,24.3819,24.3819,24.2485,24.2841,75698.0
2016-04-05 10:40:00,27.31,27.33,27.24,27.26,59084.0,24.2841,24.3018,24.2218,24.2396,59084.0
2016-04-05 10:45:00,27.25,27.29,27.24,27.28,48103.0,24.2307,24.2663,24.2218,24.2574,48103.0
2016-04-05 10:50:00,27.27,27.3,27.22,27.24,82706.0,24.2485,24.2752,24.204,24.2218,82706.0
2016-04-05 10:55:00,27.24,27.25,27.13,27.15,130803.0,24.2218,24.2307,24.124,24.1418,130803.0
2016-04-05 11:00:00,27.14,27.26,27.12,27.26,126303.0,24.1329,24.2396,24.1151,24.2396,126303.0
2016-04-05 11:05:00,27.26,27.36,27.25,27.34,145643.0,24.2396,24.3285,24.2307,24.3107,145643.0
2016-04-05 11:10:00,27.34,27.41,27.33,27.37,132973.0,24.3107,24.373,24.3018,24.3374,132973.0
2016-04-05 11:15:00,27.37,27.41,27.3,27.33,147924.0,24.3374,24.373,24.2752,24.3018,147924.0
2016-04-05 11:20:00,27.33,27.39,27.33,27.34,50907.0,24.3018,24.3552,24.3018,24.3107,50907.0
2016-04-05 11:25:00,27.34,27.35,27.29,27.34,70629.0,24.3107,24.3196,24.2663,24.3107,70629.0
2016-04-05 11:30:00,27.35,27.44,27.34,27.42,74452.0,24.3196,24.3997,24.3107,24.3819,74452.0
2016-04-05 11:35:00,27.42,27.54,27.41,27.54,54741.0,24.3819,24.4886,24.373,24.4886,54741.0
2016-04-05 11:40:00,27.54,27.55,27.48,27.48,53200.0,24.4886,24.4975,24.4352,24.4352,53200.0
2016-04-05 11:45:00,27.47,27.49,27.42,27.47,35492.0,24.4263,24.4441,24.3819,24.4263,35492.0
2016-04-05 11:50:00,27.47,27.54,27.44,27.53,34817.0,24.4263,24.4886,24.3997,24.4797,34817.0
2016-04-05 11:55:00,27.54,27.54,27.5,27.51,33931.0,24.4886,24.4886,24.453,24.4619,33931.0
2016-04-05 12:00:00,27.51,27.57,27.5,27.51,79689.0,24.4619,24.5153,24.453,24.4619,79689.0
2016-04-05 12:05:00,27.51,27.52,27.47,27.48,38977.0,24.4619,24.4708,24.4263,24.4352,38977.0
2016-04-05 12:10:00,27.48,27.5,27.45,27.48,63622.0,24.4352,24.453,24.4086,24.4352,63622.0
2016-04-05 12:15:00,27.47,27.47,27.4,27.41,43945.0,24.4263,24.4263,24.3641,24.373,43945.0
2016-04-05 12:20:00,27.41,27.48,27.41,27.47,38676.0,24.373,24.4352,24.373,24.4263,38676.0
2016-04-05 12:25:00,27.46,27.48,27.43,27.45,41002.0,24.4174,24.4352,24.3908,24.4086,41002.0
2016-04-05 12:30:00,27.45,27.48,27.43,27.46,24712.0,24.4086,24.4352,24.3908,24.4174,24712.0
2016-04-05 12:35:00,27.46,27.52,27.45,27.51,30445.0,24.4174,24.4708,24.4086,24.4619,30445.0
2016-04-05 12:40:00,27.51,27.51,27.46,27.48,15425.0,24.4619,24.4619,24.4174,24.4352,15425.0
2016-04-05 12:45:00,27.48,27.49,27.43,27.43,27832.0,24.4352,24.4441,24.3908,24.3908,27832.0
2016-04-05 12:50:00,27.43,27.46,27.4,27.43,34322.0,24.3908,24.4174,24.3641,24.3908,34322.0
2016-04-05 12:55:00,27.42,27.45,27.4,27.41,25109.0,24.3819,24.4086,24.3641,24.373,25109.0
2016-04-05 13:00:00,27.41,27.43,27.37,27.39,33462.0,24.373,24.3908,24.3374,24.3552,33462.0
2016-04-05 13:05:00,27.39,27.39,27.34,27.35,32858.0,24.3552,24.3552,24.3107,24.3196,32858.0
2016-04-05 13:10:00,27.34,27.43,27.34,27.43,30977.0,24.3107,24.3908,24.3107,24.3908,30977.0
2016-04-05 13:15:00,27.44,27.45,27.38,27.4,31532.0,24.3997,24.4086,24.3463,24.3641,31532.0
2016-04-05 13:20:00,27.4,27.46,27.4,27.46,50928.0,24.3641,24.4174,24.3641,24.4174,50928.0
2016-04-05 13:25:00,27.46,27.49,27.45,27.48,24267.0,24.4174,24.4441,24.4086,24.4352,24267.0
2016-04-05 13:30:00,27.49,27.5,27.44,27.44,28234.0,24.4441,24.453,24.3997,24.3997,28234.0
2016-04-05 13:35:00,27.45,27.48,27.43,27.45,25296.0,24.4086,24.4352,24.3908,24.4086,25296.0
2016-04-05 13:40:00,27.45,27.46,27.43,27.43,26250.0,24.4086,24.4174,24.3908,24.3908,26250.0
2016-04-05 13:45:00,27.44,27.48,27.42,27.45,39606.0,24.3997,24.4352,24.3819,24.4086,39606.0
2016-04-05 13:50:00,27.44,27.52,27.44,27.52,47814.0,24.3997,24.4708,24.3997,24.4708,47814.0
2016-04-05 13:55:00,27.52,27.52,27.49,27.49,15351.0,24.4708,24.4708,24.4441,24.4441,15351.0
2016-04-05 14:00:00,27.5,27.51,27.47,27.5,29643.0,24.453,24.4619,24.4263,24.453,29643.0
2016-04-05 14:05:00,27.5,27.54,27.47,27.52,53984.0,24.453,24.4886,24.4263,24.4708,53984.0
2016-04-05 14:10:00,27.52,27.55,27.5,27.54,45058.0,24.4708,24.4975,24.453,24.4886,45058.0
2016-04-05 14:15:00,27.53,27.56,27.51,27.55,33648.0,24.4797,24.5064,24.4619,24.4975,33648.0
2016-04-05 14:20:00,27.55,27.56,27.53,27.54,62391.0,24.4975,24.5064,24.4797,24.4886,62391.0
2016-04-05 14:25:00,27.55,27.58,27.51,27.57,52434.0,24.4975,24.5241,24.4619,24.5153,52434.0
2016-04-05 14:30:00,27.57,27.6,27.55,27.6,48159.0,24.5153,24.5419,24.4975,24.5419,48159.0
2016-04-05 14:35:00,27.59,27.6,27.57,27.6,24332.0,24.533,24.5419,24.5153,24.5419,24332.0
2016-04-05 14:40:00,27.59,27.62,27.56,27.57,38609.0,24.533,24.5597,24.5064,24.5153,38609.0
2016-04-05 14:45:00,27.57,27.59,27.55,27.56,38245.0,24.5153,24.533,24.4975,24.5064,38245.0
2016-04-05 14:50:00,27.56,27.6,27.56,27.59,42824.0,24.5064,24.5419,24.5064,24.533,42824.0
2016-04-05 14:55:00,27.58,27.59,27.56,27.59,76808.0,24.5241,24.533,24.5064,24.533,76808.0
2016-04-05 15:00:00,27.59,27.6,27.57,27.59,27619.0,24.533,24.5419,24.5153,24.533,27619.0
2016-04-05 15:05:00,27.59,27.59,27.52,27.54,52823.0,24.533,24.533,24.4708,24.4886,52823.0
2016-04-05 15:10:00,27.53,27.54,27.49,27.52,53405.0,24.4797,24.4886,24.4441,24.4708,53405.0
2016-04-05 15:15:00,27.52,27.53,27.5,27.53,56210.0,24.4708,24.4797,24.453,24.4797,56210.0
2016-04-05 15:20:00,27.53,27.55,27.5,27.51,54461.0,24.4797,24.4975,24.453,24.4619,54461.0
2016-04-05 15:25:00,27.5,27.53,27.49,27.49,92096.0,24.453,24.4797,24.4441,24.4441,92096.0
2016-04-05 15:30:00,27.49,27.52,27.45,27.49,114390.0,24.4441,24.4708,24.4086,24.4441,114390.0
2016-04-05 15:35:00,27.49,27.5,27.46,27.46,90944.0,24.4441,24.453,24.4174,24.4174,90944.0
2016-04-05 15:40:00,27.46,27.47,27.42,27.45,135050.0,24.4174,24.4263,24.3819,24.4086,135050.0
2016-04-05 15:45:00,27.44,27.44,27.41,27.42,235743.0,24.3997,24.3997,24.373,24.3819,235743.0
2016-04-05 15:50:00,27.42,27.45,27.38,27.4,190894.0,24.3819,24.4086,24.3463,24.3641,190894.0
2016-04-05 15:55:00,27.4,27.41,27.34,27.4,295732.0,24.3641,24.373,24.3107,24.3641,295732.0
2016-04-06 09:30:00,27.39,27.61,27.37,27.53,105969.0,24.3552,24.5508,24.3374,24.4797,105969.0
2016-04-06 09:35:00,27.53,27.54,27.42,27.47,101982.0,24.4797,24.4886,24.3819,24.4263,101982.0
2016-04-06 09:40:00,27.47,27.57,27.44,27.54,78684.0,24.4263,24.5153,24.3997,24.4886,78684.0
2016-04-06 09:45:00,27.53,27.65,27.5,27.6,61594.0,24.4797,24.5864,24.453,24.5419,61594.0
2016-04-06 09:50:00,27.59,27.64,27.57,27.59,77780.0,24.533,24.5775,24.5153,24.533,77780.0
2016-04-06 09:55:00,27.58,27.58,27.5,27.55,103755.0,24.5241,24.5241,24.453,24.4975,103755.0
2016-04-06 10:00:00,27.54,27.72,27.53,27.71,98756.0,24.4886,24.6486,24.4797,24.6397,98756.0
2016-04-06 10:05:00,27.71,27.73,27.61,27.61,103665.0,24.6397,24.6575,24.5508,24.5508,103665.0
2016-04-06 10:10:00,27.61,27.64,27.56,27.56,96687.0,24.5508,24.5775,24.5064,24.5064,96687.0
2016-04-06 10:15:00,27.56,27.57,27.5,27.55,118730.0,24.5064,24.5153,24.453,24.4975,118730.0
2016-04-06 10:20:00,27.54,27.58,27.52,27.57,72293.0,24.4886,24.5241,24.4708,24.5153,72293.0
2016-04-06 10:25:00,27.57,27.67,27.53,27.64,102727.0,24.5153,24.6042,24.4797,24.5775,102727.0
2016-04-06 10:30:00,27.65,27.71,27.58,27.67,139092.0,24.5864,24.6397,24.5241,24.6042,139092.0
2016-04-06 10:35:00,27.67,27.71,27.64,27.68,73902.0,24.6042,24.6397,24.5775,24.6131,73902.0
2016-04-06 10:40:00,27.68,27.83,27.67,27.79,93594.0,24.6131,24.7464,24.6042,24.7109,93594.0
2016-04-06 10:45:00,27.79,27.89,27.79,27.88,77359.0,24.7109,24.7998,24.7109,24.7909,77359.0
2016-04-06 10:50:00,27.88,27.88,27.78,27.79,52273.0,24.7909,24.7909,24.702,24.7109,52273.0
2016-04-06 10:55:00,27.78,27.79,27.73,27.78,75838.0,24.702,24.7109,24.6575,24.702,75838.0
2016-04-06 11:00:00,27.78,27.84,27.76,27.84,47181.0,24.702,24.7553,24.6842,24.7553,47181.0
2016-04-06 11:05:00,27.84,27.89,27.83,27.83,54783.0,24.7553,24.7998,24.7464,24.7464,54783.0
2016-04-06 11:10:00,27.83,27.85,27.81,27.84,31281.0,24.7464,24.7642,24.7287,24.7553,31281.0
2016-04-06 11:15:00,27.84,27.86,27.77,27.78,40874.0,24.7553,24.7731,24.6931,24.702,40874.0
2016-04-06 11:20:00,27.78,27.8,27.75,27.75,40864.0,24.702,24.7198,24.6753,24.6753,40864.0
2016-04-06 11:25:00,27.75,27.82,27.75,27.82,39395.0,24.6753,24.7376,24.6753,24.7376,39395.0
2016-04-06 11:30:00,27.81,27.84,27.81,27.82,23737.0,24.7287,24.7553,24.7287,24.7376,23737.0
2016-04-06 11:35:00,27.82,27.85,27.79,27.8,57040.0,24.7376,24.7642,24.7109,24.7198,57040.0
2016-04-06 11:40:00,27.8,27.86,27.79,27.84,56022.0,24.7198,24.7731,24.7109,24.7553,56022.0
2016-04-06 11:45:00,27.85,27.89,27.84,27.87,57812.0,24.7642,24.7998,24.7553,24.782,57812.0
2016-04-06 11:50:00,27.87,27.92,27.86,27.9,59854.0,24.782,24.8265,24.7731,24.8087,59854.0
2016-04-06 11:55:00,27.9,27.93,27.9,27.92,70312.0,24.8087,24.8354,24.8087,24.8265,70312.0
2016-04-06 12:00:00,27.92,27.94,27.87,27.87,38242.0,24.8265,24.8443,24.782,24.782,38242.0
2016-04-06 12:05:00,27.87,27.88,27.82,27.85,58266.0,24.782,24.7909,24.7376,24.7642,58266.0
2016-04-06 12:10:00,27.85,27.87,27.83,27.85,33804.0,24.7642,24.782,24.7464,24.7642,33804.0
2016-04-06 12:15:00,27.85,27.85,27.8,27.83,40390.0,24.7642,24.7642,24.7198,24.7464,40390.0
2016-04-06 12:20:00,27.84,27.85,27.79,27.79,25532.0,24.7553,24.7642,24.7109,24.7109,25532.0
2016-04-06 12:25:00,27.79,27.82,27.79,27.8,42591.0,24.7109,24.7376,24.7109,24.7198,42591.0
2016-04-06 12:30:00,27.79,27.8,27.76,27.78,17605.0,24.7109,24.7198,24.6842,24.702,17605.0
2016-04-06 12:35:00,27.78,27.81,27.77,27.77,22736.0,24.702,24.7287,24.6931,24.6931,22736.0
2016-04-06 12:40:00,27.78,27.78,27.74,27.75,40058.0,24.702,24.702,24.6664,24.6753,40058.0
2016-04-06 12:45:00,27.76,27.8,27.75,27.79,125964.0,24.6842,24.7198,24.6753,24.7109,125964.0
2016-04-06 12:50:00,27.79,27.81,27.75,27.76,25502.0,24.7109,24.7287,24.6753,24.6842,25502.0
2016-04-06 12:55:00,27.77,27.77,27.72,27.73,30457.0,24.6931,24.6931,24.6486,24.6575,30457.0
2016-04-06 13:00:00,27.73,27.79,27.72,27.78,27537.0,24.6575,24.7109,24.6486,24.702,27537.0
2016-04-06 13:05:00,27.78,27.8,27.76,27.8,26985.0,24.702,24.7198,24.6842,24.7198,26985.0
2016-04-06 13:10:00,27.8,27.83,27.78,27.81,48134.0,24.7198,24.7464,24.702,24.7287,48134.0
2016-04-06 13:15:00,27.81,27.82,27.77,27.79,32908.0,24.7287,24.7376,24.6931,24.7109,32908.0
2016-04-06 13:20:00,27.79,27.8,27.78,27.78,33327.0,24.7109,24.7198,24.702,24.702,33327.0
2016-04-06 13:25:00,27.78,27.8,27.76,27.77,38492.0,24.702,24.7198,24.6842,24.6931,38492.0
2016-04-06 13:30:00,27.76,27.77,27.72,27.74,34704.0,24.6842,24.6931,24.6486,24.6664,34704.0
2016-04-06 13:35:00,27.74,27.76,27.73,27.75,19116.0,24.6664,24.6842,24.6575,24.6753,19116.0
2016-04-06 13:40:00,27.75,27.77,27.75,27.75,9829.0,24.6753,24.6931,24.6753,24.6753,9829.0
2016-04-06 13:45:00,27.75,27.77,27.74,27.77,30151.0,24.6753,24.6931,24.6664,24.6931,30151.0
2016-04-06 13:50:00,27.77,27.77,27.72,27.72,13311.0,24.6931,24.6931,24.6486,24.6486,13311.0
2016-04-06 13:55:00,27.72,27.73,27.66,27.67,32718.0,24.6486,24.6575,24.5953,24.6042,32718.0
2016-04-06 14:00:00,27.66,27.75,27.64,27.68,221377.0,24.5953,24.6753,24.5775,24.6131,221377.0
2016-04-06 14:05:00,27.69,27.73,27.68,27.7,65366.0,24.622,24.6575,24.6131,24.6309,65366.0
2016-04-06 14:10:00,27.7,27.71,27.64,27.69,187407.0,24.6309,24.6397,24.5775,24.622,187407.0
2016-04-06 14:15:00,27.68,27.72,27.66,27.7,83369.0,24.6131,24.6486,24.5953,24.6309,83369.0
2016-04-06 14:20:00,27.71,27.74,27.7,27.7,85435.0,24.6397,24.6664,24.6309,24.6309,85435.0
2016-04-06 14:25:00,27.7,27.71,27.63,27.65,49677.0,24.6309,24.6397,24.5686,24.5864,49677.0
2016-04-06 14:30:00,27.65,27.7,27.63,27.63,81160.0,24.5864,24.6309,24.5686,24.5686,81160.0
2016-04-06 14:35:00,27.63,27.64,27.57,27.57,50688.0,24.5686,24.5775,24.5153,24.5153,50688.0
2016-04-06 14:40:00,27.57,27.59,27.56,27.59,38735.0,24.5153,24.533,24.5064,24.533,38735.0
2016-04-06 14:45:00,27.59,27.62,27.59,27.6,31536.0,24.533,24.5597,24.533,24.5419,31536.0
2016-04-06 14:50:00,27.6,27.62,27.58,27.6,48275.0,24.5419,24.5597,24.5241,24.5419,48275.0
2016-04-06 14:55:00,27.6,27.69,27.6,27.67,168073.0,24.5419,24.622,24.5419,24.6042,168073.0
2016-04-06 15:00:00,27.67,27.78,27.65,27.78,84615.0,24.6042,24.702,24.5864,24.702,84615.0
2016-04-06 15:05:00,27.77,27.82,27.74,27.81,94927.0,24.6931,24.7376,24.6664,24.7287,94927.0
2016-04-06 15:10:00,27.81,27.81,27.75,27.75,45446.0,24.7287,24.7287,24.6753,24.6753,45446.0
2016-04-06 15:15:00,27.76,27.83,27.75,27.82,70424.0,24.6842,24.7464,24.6753,24.7376,70424.0
2016-04-06 15:20:00,27.82,27.85,27.8,27.8,85779.0,24.7376,24.7642,24.7198,24.7198,85779.0
2016-04-06 15:25:00,27.8,27.82,27.76,27.8,63563.0,24.7198,24.7376,24.6842,24.7198,63563.0
2016-04-06 15:30:00,27.8,27.83,27.8,27.82,66407.0,24.7198,24.7464,24.7198,24.7376,66407.0
2016-04-06 15:35:00,27.82,27.83,27.77,27.78,61684.0,24.7376,24.7464,24.6931,24.702,61684.0
2016-04-06 15:40:00,27.78,27.81,27.77,27.8,133823.0,24.702,24.7287,24.6931,24.7198,133823.0
2016-04-06 15:45:00,27.81,27.84,27.8,27.84,108102.0,24.7287,24.7553,24.7198,24.7553,108102.0
2016-04-06 15:50:00,27.84,27.86,27.83,27.85,165796.0,24.7553,24.7731,24.7464,24.7642,165796.0
2016-04-06 15:55:00,27.85,27.86,27.82,27.84,600468.0,24.7642,24.7731,24.7376,24.7553,600468.0
2016-04-07 09:30:00,27.44,27.53,27.23,27.24,139209.0,24.3997,24.4797,24.2129,24.2218,139209.0
2016-04-07 09:35:00,27.23,27.31,27.18,27.18,141994.0,24.2129,24.2841,24.1685,24.1685,141994.0
2016-04-07 09:40:00,27.18,27.2,27.04,27.2,221336.0,24.1685,24.1863,24.044,24.1863,221336.0
2016-04-07 09:45:00,27.18,27.19,26.96,26.98,135592.0,24.1685,24.1774,23.9728,23.9906,135592.0
2016-04-07 09:50:00,26.98,27.0,26.87,26.93,172357.0,23.9906,24.0084,23.8928,23.9462,172357.0
2016-04-07 09:55:00,26.93,27.0,26.9,26.97,127027.0,23.9462,24.0084,23.9195,23.9817,127027.0
2016-04-07 10:00:00,26.97,26.98,26.84,26.85,171364.0,23.9817,23.9906,23.8661,23.875,171364.0
2016-04-07 10:05:00,26.85,26.91,26.83,26.89,145545.0,23.875,23.9284,23.8572,23.9106,145545.0
2016-04-07 10:10:00,26.88,26.89,26.68,26.7,229960.0,23.9017,23.9106,23.7239,23.7417,229960.0
2016-04-07 10:15:00,26.7,26.7,26.61,26.63,155791.0,23.7417,23.7417,23.6616,23.6794,155791.0
2016-04-07 10:20:00,26.63,26.65,26.58,26.62,80837.0,23.6794,23.6972,23.6349,23.6705,80837.0
2016-04-07 10:25:00,26.63,26.75,26.6,26.62,149417.0,23.6794,23.7861,23.6527,23.6705,149417.0
2016-04-07 10:30:00,26.61,26.75,26.59,26.71,103115.0,23.6616,23.7861,23.6438,23.7505,103115.0
2016-04-07 10:35:00,26.72,26.77,26.68,26.75,78190.0,23.7594,23.8039,23.7239,23.7861,78190.0
2016-04-07 10:40:00,26.75,26.76,26.68,26.69,79693.0,23.7861,23.795,23.7239,23.7328,79693.0
2016-04-07 10:45:00,26.69,26.8,26.67,26.75,101000.0,23.7328,23.8306,23.715,23.7861,101000.0
2016-04-07 10:50:00,26.74,26.79,26.72,26.79,53375.0,23.7772,23.8217,23.7594,23.8217,53375.0
2016-04-07 10:55:00,26.79,26.82,26.71,26.74,117404.0,23.8217,23.8484,23.7505,23.7772,117404.0
2016-04-07 11:00:00,26.74,26.74,26.64,26.66,55061.0,23.7772,23.7772,23.6883,23.7061,55061.0
2016-04-07 11:05:00,26.65,26.69,26.6,26.61,141350.0,23.6972,23.7328,23.6527,23.6616,141350.0
2016-04-07 11:10:00,26.61,26.7,26.6,26.7,66351.0,23.6616,23.7417,23.6527,23.7417,66351.0
2016-04-07 11:15:00,26.7,26.7,26.64,26.66,66605.0,23.7417,23.7417,23.6883,23.7061,66605.0
2016-04-07 11:20:00,26.66,26.66,26.58,26.59,83367.0,23.7061,23.7061,23.6349,23.6438,83367.0
2016-04-07 11:25:00,26.59,26.67,26.58,26.66,56486.0,23.6438,23.715,23.6349,23.7061,56486.0
2016-04-07 11:30:00,26.65,26.69,26.64,26.68,45696.0,23.6972,23.7328,23.6883,23.7239,45696.0
2016-04-07 11:35:00,26.68,26.69,26.65,26.67,53664.0,23.7239,23.7328,23.6972,23.715,53664.0
2016-04-07 11:40:00,26.66,26.68,26.63,26.68,29170.0,23.7061,23.7239,23.6794,23.7239,29170.0
2016-04-07 11:45:00,26.68,26.81,26.66,26.76,261549.0,23.7239,23.8395,23.7061,23.795,261549.0
2016-04-07 11:50:00,26.76,26.76,26.71,26.74,30443.0,23.795,23.795,23.7505,23.7772,30443.0
2016-04-07 11:55:00,26.73,26.73,26.68,26.69,57689.0,23.7683,23.7683,23.7239,23.7328,57689.0
2016-04-07 12:00:00,26.69,26.72,26.68,26.7,33580.0,23.7328,23.7594,23.7239,23.7417,33580.0
2016-04-07 12:05:00,26.69,26.72,26.68,26.7,53242.0,23.7328,23.7594,23.7239,23.7417,53242.0
2016-04-07 12:10:00,26.7,26.7,26.68,26.68,46376.0,23.7417,23.7417,23.7239,23.7239,46376.0
2016-04-07 12:15:00,26.68,26.68,26.61,26.63,52246.0,23.7239,23.7239,23.6616,23.6794,52246.0
2016-04-07 12:20:00,26.62,26.66,26.62,26.64,50662.0,23.6705,23.7061,23.6705,23.6883,50662.0
2016-04-07 12:25:00,26.64,26.67,26.61,26.66,45085.0,23.6883,23.715,23.6616,23.7061,45085.0
2016-04-07 12:30:00,26.66,26.7,26.63,26.63,60906.0,23.7061,23.7417,23.6794,23.6794,60906.0
2016-04-07 12:35:00,26.64,26.65,26.6,26.64,69640.0,23.6883,23.6972,23.6527,23.6883,69640.0
2016-04-07 12:40:00,26.64,26.64,26.6,26.61,39375.0,23.6883,23.6883,23.6527,23.6616,39375.0
2016-04-07 12:45:00,26.61,26.66,26.6,26.66,26356.0,23.6616,23.7061,23.6527,23.7061,26356.0
2016-04-07 12:50:00,26.66,26.68,26.64,26.65,29434.0,23.7061,23.7239,23.6883,23.6972,29434.0
2016-04-07 12:55:00,26.64,26.69,26.63,26.68,27670.0,23.6883,23.7328,23.6794,23.7239,27670.0
2016-04-07 13:00:00,26.67,26.7,26.66,26.68,31004.0,23.715,23.7417,23.7061,23.7239,31004.0
2016-04-07 13:05:00,26.67,26.72,26.67,26.71,27687.0,23.715,23.7594,23.715,23.7505,27687.0
2016-04-07 13:10:00,26.71,26.74,26.69,26.73,63485.0,23.7505,23.7772,23.7328,23.7683,63485.0
2016-04-07 13:15:00,26.74,26.77,26.73,26.73,50734.0,23.7772,23.8039,23.7683,23.7683,50734.0
2016-04-07 13:20:00,26.73,26.74,26.7,26.7,20361.0,23.7683,23.7772,23.7417,23.7417,20361.0
2016-04-07 13:25:00,26.7,26.7,26.66,26.69,86526.0,23.7417,23.7417,23.7061,23.7328,86526.0
2016-04-07 13:30:00,26.68,26.73,26.68,26.69,27307.0,23.7239,23.7683,23.7239,23.7328,27307.0
2016-04-07 13:35:00,26.69,26.7,26.66,26.68,36694.0,23.7328,23.7417,23.7061,23.7239,36694.0
2016-04-07 13:40:00,26.68,26.69,26.66,26.66,17353.0,23.7239,23.7328,23.7061,23.7061,17353.0
2016-04-07 13:45:00,26.66,26.66,26.58,26.6,57807.0,23.7061,23.7061,23.6349,23.6527,57807.0
2016-04-07 13:50:00,26.59,26.59,26.51,26.53,59664.0,23.6438,23.6438,23.5727,23.5905,59664.0
2016-04-07 13:55:00,26.53,26.54,26.49,26.5,45303.0,23.5905,23.5994,23.5549,23.5638,45303.0
2016-04-07 14:00:00,26.51,26.51,26.45,26.46,72803.0,23.5727,23.5727,23.5194,23.5282,72803.0
2016-04-07 14:05:00,26.46,26.46,26.37,26.38,74239.0,23.5282,23.5282,23.4482,23.4571,74239.0
2016-04-07 14:10:00,26.39,26.39,26.35,26.36,88223.0,23.466,23.466,23.4304,23.4393,88223.0
2016-04-07 14:15:00,26.36,26.36,26.27,26.27,157735.0,23.4393,23.4393,23.3593,23.3593,157735.0
2016-04-07 14:20:00,26.28,26.38,26.28,26.37,65051.0,23.3682,23.4571,23.3682,23.4482,65051.0
2016-04-07 14:25:00,26.37,26.41,26.33,26.39,108931.0,23.4482,23.4838,23.4126,23.466,108931.0
2016-04-07 14:30:00,26.39,26.46,26.38,26.46,77561.0,23.466,23.5282,23.4571,23.5282,77561.0
2016-04-07 14:35:00,26.46,26.48,26.42,26.48,125718.0,23.5282,23.546,23.4927,23.546,125718.0
2016-04-07 14:40:00,26.47,26.47,26.35,26.39,90425.0,23.5371,23.5371,23.4304,23.466,90425.0
2016-04-07 14:45:00,26.38,26.39,26.33,26.34,69516.0,23.4571,23.466,23.4126,23.4215,69516.0
2016-04-07 14:50:00,26.34,26.37,26.32,26.37,103402.0,23.4215,23.4482,23.4038,23.4482,103402.0
2016-04-07 14:55:00,26.37,26.38,26.31,26.36,184509.0,23.4482,23.4571,23.3949,23.4393,184509.0
2016-04-07 15:00:00,26.36,26.39,26.33,26.34,147109.0,23.4393,23.466,23.4126,23.4215,147109.0
2016-04-07 15:05:00,26.35,26.47,26.35,26.46,177901.0,23.4304,23.5371,23.4304,23.5282,177901.0
2016-04-07 15:10:00,26.47,26.53,26.46,26.49,141352.0,23.5371,23.5905,23.5282,23.5549,141352.0
2016-04-07 15:15:00,26.49,26.49,26.4,26.41,89229.0,23.5549,23.5549,23.4749,23.4838,89229.0
2016-04-07 15:20:00,26.42,26.44,26.4,26.43,75955.0,23.4927,23.5105,23.4749,23.5016,75955.0
2016-04-07 15:25:00,26.43,26.46,26.4,26.43,71948.0,23.5016,23.5282,23.4749,23.5016,71948.0
2016-04-07 15:30:00,26.42,26.46,26.4,26.41,272515.0,23.4927,23.5282,23.4749,23.4838,272515.0
2016-04-07 15:35:00,26.42,26.43,26.35,26.37,228328.0,23.4927,23.5016,23.4304,23.4482,228328.0
2016-04-07 15:40:00,26.37,26.41,26.35,26.36,150298.0,23.4482,23.4838,23.4304,23.4393,150298.0
2016-04-07 15:45:00,26.37,26.41,26.36,26.39,206746.0,23.4482,23.4838,23.4393,23.466,206746.0
2016-04-07 15:50:00,26.38,26.39,26.33,26.37,279858.0,23.4571,23.466,23.4126,23.4482,279858.0
2016-04-07 15:55:00,26.37,26.41,26.34,26.4,552271.0,23.4482,23.4838,23.4215,23.4749,552271.0
2016-04-08 09:30:00,26.78,26.87,26.71,26.83,215575.0,23.8128,23.8928,23.7505,23.8572,215575.0
2016-04-08 09:35:00,26.82,26.82,26.64,26.77,133295.0,23.8484,23.8484,23.6883,23.8039,133295.0
2016-04-08 09:40:00,26.76,26.84,26.67,26.7,132312.0,23.795,23.8661,23.715,23.7417,132312.0
2016-04-08 09:45:00,26.71,26.79,26.69,26.76,200455.0,23.7505,23.8217,23.7328,23.795,200455.0
2016-04-08 09:50:00,26.76,26.91,26.76,26.84,126598.0,23.795,23.9284,23.795,23.8661,126598.0
2016-04-08 09:55:00,26.83,26.93,26.79,26.93,107601.0,23.8572,23.9462,23.8217,23.9462,107601.0
2016-04-08 10:00:00,26.92,27.01,26.87,26.95,166895.0,23.9373,24.0173,23.8928,23.964,166895.0
2016-04-08 10:05:00,26.95,27.0,26.94,26.98,82778.0,23.964,24.0084,23.9551,23.9906,82778.0
2016-04-08 10:10:00,26.98,27.02,26.92,27.01,239906.0,23.9906,24.0262,23.9373,24.0173,239906.0
2016-04-08 10:15:00,27.02,27.04,26.96,26.96,70505.0,24.0262,24.044,23.9728,23.9728,70505.0
2016-04-08 10:20:00,26.97,26.99,26.93,26.94,97548.0,23.9817,23.9995,23.9462,23.9551,97548.0
2016-04-08 10:25:00,26.95,27.04,26.95,27.02,78062.0,23.964,24.044,23.964,24.0262,78062.0
2016-04-08 10:30:00,27.02,27.05,26.97,26.98,66739.0,24.0262,24.0529,23.9817,23.9906,66739.0
2016-04-08 10:35:00,26.99,27.02,26.98,26.98,62750.0,23.9995,24.0262,23.9906,23.9906,62750.0
2016-04-08 10:40:00,26.98,27.02,26.96,26.97,57560.0,23.9906,24.0262,23.9728,23.9817,57560.0
2016-04-08 10:45:00,26.97,26.99,26.91,26.93,74781.0,23.9817,23.9995,23.9284,23.9462,74781.0
2016-04-08 10:50:00,26.93,26.96,26.88,26.88,77489.0,23.9462,23.9728,23.9017,23.9017,77489.0
2016-04-08 10:55:00,26.88,26.9,26.84,26.85,76899.0,23.9017,23.9195,23.8661,23.875,76899.0
2016-04-08 11:00:00,26.85,26.91,26.83,26.91,47624.0,23.875,23.9284,23.8572,23.9284,47624.0
2016-04-08 11:05:00,26.92,26.95,26.9,26.91,48017.0,23.9373,23.964,23.9195,23.9284,48017.0
2016-04-08 11:10:00,26.9,26.92,26.87,26.87,114553.0,23.9195,23.9373,23.8928,23.8928,114553.0
2016-04-08 11:15:00,26.87,26.87,26.81,26.85,55025.0,23.8928,23.8928,23.8395,23.875,55025.0
2016-04-08 11:20:00,26.85,26.92,26.85,26.87,113608.0,23.875,23.9373,23.875,23.8928,113608.0
2016-04-08 11:25:00,26.86,26.89,26.82,26.86,53435.0,23.8839,23.9106,23.8484,23.8839,53435.0
2016-04-08 11:30:00,26.85,26.87,26.77,26.78,69783.0,23.875,23.8928,23.8039,23.8128,69783.0
2016-04-08 11:35:00,26.78,26.79,26.66,26.67,113215.0,23.8128,23.8217,23.7061,23.715,113215.0
2016-04-08 11:40:00,26.68,26.75,26.67,26.75,138228.0,23.7239,23.7861,23.715,23.7861,138228.0
2016-04-08 11:45:00,26.75,26.76,26.71,26.72,47231.0,23.7861,23.795,23.7505,23.7594,47231.0
2016-04-08 11:50:00,26.73,26.73,26.67,26.71,41235.0,23.7683,23.7683,23.715,23.7505,41235.0
2016-04-08 11:55:00,26.71,26.75,26.71,26.73,78830.0,23.7505,23.7861,23.7505,23.7683,78830.0
2016-04-08 12:00:00,26.72,26.77,26.72,26.76,106843.0,23.7594,23.8039,23.7594,23.795,106843.0
2016-04-08 12:05:00,26.76,26.77,26.74,26.76,35562.0,23.795,23.8039,23.7772,23.795,35562.0
2016-04-08 12:10:00,26.76,26.76,26.71,26.76,79972.0,23.795,23.795,23.7505,23.795,79972.0
2016-04-08 12:15:00,26.76,26.78,26.71,26.72,43036.0,23.795,23.8128,23.7505,23.7594,43036.0
2016-04-08 12:20:00,26.73,26.74,26.7,26.7,24792.0,23.7683,23.7772,23.7417,23.7417,24792.0
2016-04-08 12:25:00,26.7,26.7,26.64,26.65,51595.0,23.7417,23.7417,23.6883,23.6972,51595.0
2016-04-08 12:30:00,26.64,26.69,26.6,26.68,30664.0,23.6883,23.7328,23.6527,23.7239,30664.0
2016-04-08 12:35:00,26.69,26.7,26.68,26.69,30046.0,23.7328,23.7417,23.7239,23.7328,30046.0
2016-04-08 12:40:00,26.69,26.7,26.68,26.7,51804.0,23.7328,23.7417,23.7239,23.7417,51804.0
2016-04-08 12:45:00,26.7,26.7,26.68,26.7,85179.0,23.7417,23.7417,23.7239,23.7417,85179.0
2016-04-08 12:50:00,26.7,26.74,26.7,26.72,37684.0,23.7417,23.7772,23.7417,23.7594,37684.0
2016-04-08 12:55:00,26.71,26.73,26.71,26.72,29983.0,23.7505,23.7683,23.7505,23.7594,29983.0
2016-04-08 13:00:00,26.72,26.73,26.65,26.68,54269.0,23.7594,23.7683,23.6972,23.7239,54269.0
2016-04-08 13:05:00,26.68,26.68,26.64,26.66,30275.0,23.7239,23.7239,23.6883,23.7061,30275.0
2016-04-08 13:10:00,26.65,26.7,26.64,26.7,37941.0,23.6972,23.7417,23.6883,23.7417,37941.0
2016-04-08 13:15:00,26.69,26.7,26.62,26.62,37737.0,23.7328,23.7417,23.6705,23.6705,37737.0
2016-04-08 13:20:00,26.62,26.68,26.61,26.66,25047.0,23.6705,23.7239,23.6616,23.7061,25047.0
2016-04-08 13:25:00,26.66,26.66,26.61,26.64,43296.0,23.7061,23.7061,23.6616,23.6883,43296.0
2016-04-08 13:30:00,26.64,26.67,26.61,26.66,86314.0,23.6883,23.715,23.6616,23.7061,86314.0
2016-04-08 13:35:00,26.66,26.69,26.65,26.68,35843.0,23.7061,23.7328,23.6972,23.7239,35843.0
2016-04-08 13:40:00,26.68,26.71,26.67,26.69,36946.0,23.7239,23.7505,23.715,23.7328,36946.0
2016-04-08 13:45:00,26.69,26.69,26.63,26.63,33573.0,23.7328,23.7328,23.6794,23.6794,33573.0
2016-04-08 13:50:00,26.63,26.72,26.62,26.71,125996.0,23.6794,23.7594,23.6705,23.7505,125996.0
2016-04-08 13:55:00,26.72,26.73,26.7,26.72,63622.0,23.7594,23.7683,23.7417,23.7594,63622.0
2016-04-08 14:00:00,26.72,26.73,26.68,26.69,31298.0,23.7594,23.7683,23.7239,23.7328,31298.0
2016-04-08 14:05:00,26.68,26.71,26.68,26.71,33759.0,23.7239,23.7505,23.7239,23.7505,33759.0
2016-04-08 14:10:00,26.7,26.75,26.7,26.75,53031.0,23.7417,23.7861,23.7417,23.7861,53031.0
2016-04-08 14:15:00,26.74,26.77,26.72,26.74,68648.0,23.7772,23.8039,23.7594,23.7772,68648.0
2016-04-08 14:20:00,26.75,26.75,26.71,26.72,45362.0,23.7861,23.7861,23.7505,23.7594,45362.0
2016-04-08 14:25:00,26.71,26.74,26.71,26.73,56660.0,23.7505,23.7772,23.7505,23.7683,56660.0
2016-04-08 14:30:00,26.72,26.72,26.69,26.7,39165.0,23.7594,23.7594,23.7328,23.7417,39165.0
2016-04-08 14:35:00,26.71,26.73,26.69,26.7,44398.0,23.7505,23.7683,23.7328,23.7417,44398.0
2016-04-08 14:40:00,26.71,26.72,26.68,26.68,122801.0,23.7505,23.7594,23.7239,23.7239,122801.0
2016-04-08 14:45:00,26.68,26.7,26.67,26.68,42159.0,23.7239,23.7417,23.715,23.7239,42159.0
2016-04-08 14:50:00,26.68,26.68,26.62,26.62,31893.0,23.7239,23.7239,23.6705,23.6705,31893.0
2016-04-08 14:55:00,26.62,26.63,26.6,26.62,34126.0,23.6705,23.6794,23.6527,23.6705,34126.0
2016-04-08 15:00:00,26.63,26.64,26.6,26.61,31826.0,23.6794,23.6883,23.6527,23.6616,31826.0
2016-04-08 15:05:00,26.61,26.62,26.53,26.53,47161.0,23.6616,23.6705,23.5905,23.5905,47161.0
2016-04-08 15:10:00,26.53,26.59,26.52,26.59,41575.0,23.5905,23.6438,23.5816,23.6438,41575.0
2016-04-08 15:15:00,26.59,26.62,26.54,26.56,50563.0,23.6438,23.6705,23.5994,23.6172,50563.0
2016-04-08 15:20:00,26.57,26.58,26.54,26.58,38865.0,23.6261,23.6349,23.5994,23.6349,38865.0
2016-04-08 15:25:00,26.58,26.59,26.54,26.54,106490.0,23.6349,23.6438,23.5994,23.5994,106490.0
2016-04-08 15:30:00,26.54,26.57,26.48,26.49,132454.0,23.5994,23.6261,23.546,23.5549,132454.0
2016-04-08 15:35:00,26.48,26.56,26.48,26.54,97656.0,23.546,23.6172,23.546,23.5994,97656.0
2016-04-08 15:40:00,26.54,26.55,26.52,26.54,82282.0,23.5994,23.6083,23.5816,23.5994,82282.0
2016-04-08 15:45:00,26.54,26.6,26.54,26.58,138200.0,23.5994,23.6527,23.5994,23.6349,138200.0
2016-04-08 15:50:00,26.58,26.6,26.56,26.6,216663.0,23.6349,23.6527,23.6172,23.6527,216663.0
2016-04-08 15:55:00,26.6,26.62,26.58,26.61,315989.0,23.6527,23.6705,23.6349,23.6616,315989.0
2016-04-11 09:30:00,26.9,27.01,26.87,26.99,165523.0,23.9195,24.0173,23.8928,23.9995,165523.0
2016-04-11 09:35:00,27.0,27.03,26.9,27.0,118860.0,24.0084,24.0351,23.9195,24.0084,118860.0
2016-04-11 09:40:00,27.01,27.08,26.92,26.97,137929.0,24.0173,24.0795,23.9373,23.9817,137929.0
2016-04-11 09:45:00,26.98,27.1,26.95,27.0,276790.0,23.9906,24.0973,23.964,24.0084,276790.0
2016-04-11 09:50:00,27.01,27.13,26.99,27.1,131848.0,24.0173,24.124,23.9995,24.0973,131848.0
2016-04-11 09:55:00,27.11,27.21,27.08,27.21,187202.0,24.1062,24.1951,24.0795,24.1951,187202.0
2016-04-11 10:00:00,27.22,27.33,27.22,27.29,159836.0,24.204,24.3018,24.204,24.2663,159836.0
2016-04-11 10:05:00,27.29,27.44,27.29,27.39,144159.0,24.2663,24.3997,24.2663,24.3552,144159.0
2016-04-11 10:10:00,27.39,27.44,27.37,27.4,132949.0,24.3552,24.3997,24.3374,24.3641,132949.0
2016-04-11 10:15:00,27.4,27.41,27.32,27.34,132299.0,24.3641,24.373,24.293,24.3107,132299.0
2016-04-11 10:20:00,27.33,27.38,27.29,27.36,133108.0,24.3018,24.3463,24.2663,24.3285,133108.0
2016-04-11 10:25:00,27.37,27.39,27.31,27.31,105285.0,24.3374,24.3552,24.2841,24.2841,105285.0
2016-04-11 10:30:00,27.32,27.34,27.28,27.31,52749.0,24.293,24.3107,24.2574,24.2841,52749.0
2016-04-11 10:35:00,27.31,27.31,27.25,27.3,66280.0,24.2841,24.2841,24.2307,24.2752,66280.0
2016-04-11 10:40:00,27.3,27.31,27.18,27.2,71606.0,24.2752,24.2841,24.1685,24.1863,71606.0
2016-04-11 10:45:00,27.2,27.2,27.13,27.18,58617.0,24.1863,24.1863,24.124,24.1685,58617.0
2016-04-11 10:50:00,27.17,27.2,27.15,27.2,85462.0,24.1596,24.1863,24.1418,24.1863,85462.0
2016-04-11 10:55:00,27.2,27.23,27.11,27.12,66721.0,24.1863,24.2129,24.1062,24.1151,66721.0
2016-04-11 11:00:00,27.12,27.12,27.06,27.09,71235.0,24.1151,24.1151,24.0618,24.0884,71235.0
2016-04-11 11:05:00,27.09,27.11,27.05,27.1,39259.0,24.0884,24.1062,24.0529,24.0973,39259.0
2016-04-11 11:10:00,27.1,27.12,27.08,27.1,46662.0,24.0973,24.1151,24.0795,24.0973,46662.0
2016-04-11 11:15:00,27.11,27.11,27.05,27.05,49898.0,24.1062,24.1062,24.0529,24.0529,49898.0
2016-04-11 11:20:00,27.06,27.09,27.05,27.07,54359.0,24.0618,24.0884,24.0529,24.0707,54359.0
2016-04-11 11:25:00,27.07,27.1,27.02,27.08,73411.0,24.0707,24.0973,24.0262,24.0795,73411.0
2016-04-11 11:30:00,27.08,27.08,26.93,26.94,64126.0,24.0795,24.0795,23.9462,23.9551,64126.0
2016-04-11 11:35:00,26.93,26.99,26.92,26.95,52870.0,23.9462,23.9995,23.9373,23.964,52870.0
2016-04-11 11:40:00,26.95,26.96,26.91,26.94,38835.0,23.964,23.9728,23.9284,23.9551,38835.0
2016-04-11 11:45:00,26.93,27.03,26.91,27.03,64130.0,23.9462,24.0351,23.9284,24.0351,64130.0
2016-04-11 11:50:00,27.03,27.05,26.99,27.03,43222.0,24.0351,24.0529,23.9995,24.0351,43222.0
2016-04-11 11:55:00,27.03,27.09,27.01,27.09,44351.0,24.0351,24.0884,24.0173,24.0884,44351.0
2016-04-11 12:00:00,27.09,27.11,27.05,27.11,46270.0,24.0884,24.1062,24.0529,24.1062,46270.0
2016-04-11 12:05:00,27.1,27.13,27.09,27.11,39775.0,24.0973,24.124,24.0884,24.1062,39775.0
2016-04-11 12:10:00,27.11,27.17,27.11,27.17,50911.0,24.1062,24.1596,24.1062,24.1596,50911.0
2016-04-11 12:15:00,27.17,27.22,27.17,27.21,42565.0,24.1596,24.204,24.1596,24.1951,42565.0
2016-04-11 12:20:00,27.21,27.22,27.17,27.2,53755.0,24.1951,24.204,24.1596,24.1863,53755.0
2016-04-11 12:25:00,27.19,27.21,27.14,27.15,30084.0,24.1774,24.1951,24.1329,24.1418,30084.0
2016-04-11 12:30:00,27.15,27.18,27.13,27.14,53996.0,24.1418,24.1685,24.124,24.1329,53996.0
2016-04-11 12:35:00,27.14,27.16,27.1,27.14,68714.0,24.1329,24.1507,24.0973,24.1329,68714.0
2016-04-11 12:40:00,27.13,27.19,27.11,27.16,78270.0,24.124,24.1774,24.1062,24.1507,78270.0
2016-04-11 12:45:00,27.16,27.21,27.15,27.21,67247.0,24.1507,24.1951,24.1418,24.1951,67247.0
2016-04-11 12:50:00,27.21,27.27,27.2,27.25,63244.0,24.1951,24.2485,24.1863,24.2307,63244.0
2016-04-11 12:55:00,27.25,27.26,27.23,27.25,24869.0,24.2307,24.2396,24.2129,24.2307,24869.0
2016-04-11 13:00:00,27.25,27.25,27.22,27.24,46685.0,24.2307,24.2307,24.204,24.2218,46685.0
2016-04-11 13:05:00,27.24,27.27,27.22,27.27,26345.0,24.2218,24.2485,24.204,24.2485,26345.0
2016-04-11 13:10:00,27.26,27.32,27.25,27.32,46851.0,24.2396,24.293,24.2307,24.293,46851.0
2016-04-11 13:15:00,27.32,27.35,27.3,27.3,73477.0,24.293,24.3196,24.2752,24.2752,73477.0
2016-04-11 13:20:00,27.29,27.31,27.28,27.28,24137.0,24.2663,24.2841,24.2574,24.2574,24137.0
2016-04-11 13:25:00,27.28,27.28,27.2,27.22,35713.0,24.2574,24.2574,24.1863,24.204,35713.0
2016-04-11 13:30:00,27.22,27.23,27.21,27.21,51181.0,24.204,24.2129,24.1951,24.1951,51181.0
2016-04-11 13:35:00,27.21,27.27,27.19,27.2,97195.0,24.1951,24.2485,24.1774,24.1863,97195.0
2016-04-11 13:40:00,27.2,27.24,27.19,27.23,77012.0,24.1863,24.2218,24.1774,24.2129,77012.0
2016-04-11 13:45:00,27.23,27.24,27.18,27.22,46278.0,24.2129,24.2218,24.1685,24.204,46278.0
2016-04-11 13:50:00,27.21,27.23,27.18,27.21,38023.0,24.1951,24.2129,24.1685,24.1951,38023.0
2016-04-11 13:55:00,27.21,27.24,27.2,27.23,35264.0,24.1951,24.2218,24.1863,24.2129,35264.0
2016-04-11 14:00:00,27.23,27.29,27.19,27.19,101533.0,24.2129,24.2663,24.1774,24.1774,101533.0
2016-04-11 14:05:00,27.19,27.22,27.17,27.2,42491.0,24.1774,24.204,24.1596,24.1863,42491.0
2016-04-11 14:10:00,27.19,27.22,27.18,27.18,38748.0,24.1774,24.204,24.1685,24.1685,38748.0
2016-04-11 14:15:00,27.18,27.25,27.16,27.25,71964.0,24.1685,24.2307,24.1507,24.2307,71964.0
2016-04-11 14:20:00,27.24,27.26,27.21,27.21,65525.0,24.2218,24.2396,24.1951,24.1951,65525.0
2016-04-11 14:25:00,27.22,27.22,27.13,27.15,198372.0,24.204,24.204,24.124,24.1418,198372.0
2016-04-11 14:30:00,27.15,27.2,27.14,27.17,93100.0,24.1418,24.1863,24.1329,24.1596,93100.0
2016-04-11 14:35:00,27.17,27.26,27.14,27.25,88089.0,24.1596,24.2396,24.1329,24.2307,88089.0
2016-04-11 14:40:00,27.25,27.26,27.21,27.21,35800.0,24.2307,24.2396,24.1951,24.1951,35800.0
2016-04-11 14:45:00,27.21,27.23,27.18,27.22,71556.0,24.1951,24.2129,24.1685,24.204,71556.0
2016-04-11 14:50:00,27.22,27.26,27.18,27.24,79765.0,24.204,24.2396,24.1685,24.2218,79765.0
2016-04-11 14:55:00,27.25,27.25,27.22,27.24,82515.0,24.2307,24.2307,24.204,24.2218,82515.0
2016-04-11 15:00:00,27.24,27.25,27.18,27.19,58772.0,24.2218,24.2307,24.1685,24.1774,58772.0
2016-04-11 15:05:00,27.19,27.19,27.12,27.13,48609.0,24.1774,24.1774,24.1151,24.124,48609.0
2016-04-11 15:10:00,27.13,27.19,27.12,27.15,77072.0,24.124,24.1774,24.1151,24.1418,77072.0
2016-04-11 15:15:00,27.16,27.18,27.14,27.17,74711.0,24.1507,24.1685,24.1329,24.1596,74711.0
2016-04-11 15:20:00,27.16,27.17,27.13,27.13,54024.0,24.1507,24.1596,24.124,24.124,54024.0
2016-04-11 15:25:00,27.13,27.18,27.09,27.1,100455.0,24.124,24.1685,24.0884,24.0973,100455.0
2016-04-11 15:30:00,27.1,27.12,27.08,27.08,134091.0,24.0973,24.1151,24.0795,24.0795,134091.0
2016-04-11 15:35:00,27.08,27.1,27.06,27.06,86351.0,24.0795,24.0973,24.0618,24.0618,86351.0
2016-04-11 15:40:00,27.06,27.08,27.02,27.04,106198.0,24.0618,24.0795,24.0262,24.044,106198.0
2016-04-11 15:45:00,27.03,27.08,27.02,27.05,164032.0,24.0351,24.0795,24.0262,24.0529,164032.0
2016-04-11 15:50:00,27.04,27.08,27.03,27.08,231358.0,24.044,24.0795,24.0351,24.0795,231358.0
2016-04-11 15:55:00,27.07,27.08,27.01,27.04,486005.0,24.0707,24.0795,24.0173,24.044,486005.0
2016-04-12 09:30:00,27.19,27.26,27.08,27.14,92223.0,24.1774,24.2396,24.0795,24.1329,92223.0
2016-04-12 09:35:00,27.15,27.3,27.15,27.22,87525.0,24.1418,24.2752,24.1418,24.204,87525.0
2016-04-12 09:40:00,27.22,27.3,27.16,27.27,128883.0,24.204,24.2752,24.1507,24.2485,128883.0
2016-04-12 09:45:00,27.27,27.36,27.26,27.29,269521.0,24.2485,24.3285,24.2396,24.2663,269521.0
2016-04-12 09:50:00,27.29,27.31,27.23,27.23,125964.0,24.2663,24.2841,24.2129,24.2129,125964.0
2016-04-12 09:55:00,27.22,27.25,27.19,27.24,87200.0,24.204,24.2307,24.1774,24.2218,87200.0
2016-04-12 10:00:00,27.25,27.27,27.2,27.26,117259.0,24.2307,24.2485,24.1863,24.2396,117259.0
2016-04-12 10:05:00,27.25,27.26,27.14,27.16,75741.0,24.2307,24.2396,24.1329,24.1507,75741.0
2016-04-12 10:10:00,27.15,27.18,27.09,27.09,85231.0,24.1418,24.1685,24.0884,24.0884,85231.0
2016-04-12 10:15:00,27.09,27.11,27.02,27.08,59829.0,24.0884,24.1062,24.0262,24.0795,59829.0
2016-04-12 10:20:00,27.09,27.1,27.02,27.04,68118.0,24.0884,24.0973,24.0262,24.044,68118.0
2016-04-12 10:25:00,27.04,27.18,27.02,27.18,202845.0,24.044,24.1685,24.0262,24.1685,202845.0
2016-04-12 10:30:00,27.18,27.37,27.16,27.24,269047.0,24.1685,24.3374,24.1507,24.2218,269047.0
2016-04-12 10:35:00,27.25,27.29,27.17,27.19,141398.0,24.2307,24.2663,24.1596,24.1774,141398.0
2016-04-12 10:40:00,27.18,27.27,27.17,27.24,96161.0,24.1685,24.2485,24.1596,24.2218,96161.0
2016-04-12 10:45:00,27.25,27.26,27.19,27.24,68192.0,24.2307,24.2396,24.1774,24.2218,68192.0
2016-04-12 10:50:00,27.23,27.35,27.23,27.31,73524.0,24.2129,24.3196,24.2129,24.2841,73524.0
2016-04-12 10:55:00,27.32,27.37,27.31,27.36,67376.0,24.293,24.3374,24.2841,24.3285,67376.0
2016-04-12 11:00:00,27.36,27.39,27.31,27.32,76651.0,24.3285,24.3552,24.2841,24.293,76651.0
2016-04-12 11:05:00,27.32,27.37,27.31,27.35,103189.0,24.293,24.3374,24.2841,24.3196,103189.0
2016-04-12 11:10:00,27.35,27.37,27.32,27.34,81711.0,24.3196,24.3374,24.293,24.3107,81711.0
2016-04-12 11:15:00,27.34,27.43,27.32,27.43,162254.0,24.3107,24.3908,24.293,24.3908,162254.0
2016-04-12 11:20:00,27.43,27.47,27.38,27.47,65838.0,24.3908,24.4263,24.3463,24.4263,65838.0
2016-04-12 11:25:00,27.47,27.5,27.44,27.44,72988.0,24.4263,24.453,24.3997,24.3997,72988.0
2016-04-12 11:30:00,27.44,27.46,27.4,27.4,40731.0,24.3997,24.4174,24.3641,24.3641,40731.0
2016-04-12 11:35:00,27.41,27.42,27.37,27.41,86605.0,24.373,24.3819,24.3374,24.373,86605.0
2016-04-12 11:40:00,27.42,27.44,27.4,27.42,26397.0,24.3819,24.3997,24.3641,24.3819,26397.0
2016-04-12 11:45:00,27.41,27.45,27.41,27.42,26970.0,24.373,24.4086,24.373,24.3819,26970.0
2016-04-12 11:50:00,27.42,27.42,27.37,27.37,54898.0,24.3819,24.3819,24.3374,24.3374,54898.0
2016-04-12 11:55:00,27.37,27.37,27.29,27.29,87206.0,24.3374,24.3374,24.2663,24.2663,87206.0
2016-04-12 12:00:00,27.3,27.37,27.29,27.33,66600.0,24.2752,24.3374,24.2663,24.3018,66600.0
2016-04-12 12:05:00,27.34,27.34,27.31,27.32,53766.0,24.3107,24.3107,24.2841,24.293,53766.0
2016-04-12 12:10:00,27.32,27.36,27.31,27.33,67680.0,24.293,24.3285,24.2841,24.3018,67680.0
2016-04-12 12:15:00,27.34,27.39,27.33,27.38,50826.0,24.3107,24.3552,24.3018,24.3463,50826.0
2016-04-12 12:20:00,27.38,27.41,27.37,27.39,24837.0,24.3463,24.373,24.3374,24.3552,24837.0
2016-04-12 12:25:00,27.38,27.42,27.37,27.41,42423.0,24.3463,24.3819,24.3374,24.373,42423.0
2016-04-12 12:30:00,27.4,27.45,27.39,27.41,116664.0,24.3641,24.4086,24.3552,24.373,116664.0
2016-04-12 12:35:00,27.41,27.45,27.41,27.44,52578.0,24.373,24.4086,24.373,24.3997,52578.0
2016-04-12 12:40:00,27.45,27.49,27.44,27.48,39558.0,24.4086,24.4441,24.3997,24.4352,39558.0
2016-04-12 12:45:00,27.47,27.48,27.43,27.46,42367.0,24.4263,24.4352,24.3908,24.4174,42367.0
2016-04-12 12:50:00,27.46,27.52,27.45,27.49,66583.0,24.4174,24.4708,24.4086,24.4441,66583.0
2016-04-12 12:55:00,27.5,27.51,27.48,27.49,49631.0,24.453,24.4619,24.4352,24.4441,49631.0
2016-04-12 13:00:00,27.49,27.5,27.47,27.5,28014.0,24.4441,24.453,24.4263,24.453,28014.0
2016-04-12 13:05:00,27.49,27.51,27.48,27.49,34274.0,24.4441,24.4619,24.4352,24.4441,34274.0
2016-04-12 13:10:00,27.48,27.49,27.45,27.46,29691.0,24.4352,24.4441,24.4086,24.4174,29691.0
2016-04-12 13:15:00,27.46,27.48,27.44,27.46,33897.0,24.4174,24.4352,24.3997,24.4174,33897.0
2016-04-12 13:20:00,27.46,27.52,27.46,27.49,68829.0,24.4174,24.4708,24.4174,24.4441,68829.0
2016-04-12 13:25:00,27.5,27.52,27.5,27.51,15828.0,24.453,24.4708,24.453,24.4619,15828.0
2016-04-12 13:30:00,27.5,27.58,27.5,27.52,61805.0,24.453,24.5241,24.453,24.4708,61805.0
2016-04-12 13:35:00,27.51,27.52,27.44,27.44,42616.0,24.4619,24.4708,24.3997,24.3997,42616.0
2016-04-12 13:40:00,27.45,27.48,27.42,27.42,58308.0,24.4086,24.4352,24.3819,24.3819,58308.0
2016-04-12 13:45:00,27.43,27.47,27.42,27.43,64961.0,24.3908,24.4263,24.3819,24.3908,64961.0
2016-04-12 13:50:00,27.44,27.44,27.41,27.43,43417.0,24.3997,24.3997,24.373,24.3908,43417.0
2016-04-12 13:55:00,27.42,27.46,27.42,27.46,47479.0,24.3819,24.4174,24.3819,24.4174,47479.0
2016-04-12 14:00:00,27.45,27.47,27.42,27.47,57486.0,24.4086,24.4263,24.3819,24.4263,57486.0
2016-04-12 14:05:00,27.46,27.48,27.44,27.46,56520.0,24.4174,24.4352,24.3997,24.4174,56520.0
2016-04-12 14:10:00,27.47,27.51,27.46,27.5,56502.0,24.4263,24.4619,24.4174,24.453,56502.0
2016-04-12 14:15:00,27.49,27.51,27.48,27.49,36858.0,24.4441,24.4619,24.4352,24.4441,36858.0
2016-04-12 14:20:00,27.49,27.5,27.47,27.47,79838.0,24.4441,24.453,24.4263,24.4263,79838.0
2016-04-12 14:25:00,27.47,27.48,27.4,27.41,168505.0,24.4263,24.4352,24.3641,24.373,168505.0
2016-04-12 14:30:00,27.42,27.45,27.41,27.44,59842.0,24.3819,24.4086,24.373,24.3997,59842.0
2016-04-12 14:35:00,27.44,27.48,27.43,27.47,46611.0,24.3997,24.4352,24.3908,24.4263,46611.0
2016-04-12 14:40:00,27.47,27.52,27.46,27.5,92896.0,24.4263,24.4708,24.4174,24.453,92896.0
2016-04-12 14:45:00,27.51,27.53,27.49,27.5,50106.0,24.4619,24.4797,24.4441,24.453,50106.0
2016-04-12 14:50:00,27.49,27.52,27.49,27.52,42147.0,24.4441,24.4708,24.4441,24.4708,42147.0
2016-04-12 14:55:00,27.52,27.52,27.47,27.51,53675.0,24.4708,24.4708,24.4263,24.4619,53675.0
2016-04-12 15:00:00,27.51,27.56,27.5,27.55,69522.0,24.4619,24.5064,24.453,24.4975,69522.0
2016-04-12 15:05:00,27.55,27.58,27.53,27.54,56673.0,24.4975,24.5241,24.4797,24.4886,56673.0
2016-04-12 15:10:00,27.55,27.55,27.52,27.53,44306.0,24.4975,24.4975,24.4708,24.4797,44306.0
2016-04-12 15:15:00,27.53,27.56,27.51,27.55,92331.0,24.4797,24.5064,24.4619,24.4975,92331.0
2016-04-12 15:20:00,27.55,27.55,27.45,27.47,76096.0,24.4975,24.4975,24.4086,24.4263,76096.0
2016-04-12 15:25:00,27.46,27.48,27.43,27.47,101536.0,24.4174,24.4352,24.3908,24.4263,101536.0
2016-04-12 15:30:00,27.47,27.5,27.45,27.49,83897.0,24.4263,24.453,24.4086,24.4441,83897.0
2016-04-12 15:35:00,27.5,27.5,27.41,27.42,140877.0,24.453,24.453,24.373,24.3819,140877.0
2016-04-12 15:40:00,27.42,27.45,27.4,27.4,126165.0,24.3819,24.4086,24.3641,24.3641,126165.0
2016-04-12 15:45:00,27.4,27.42,27.39,27.4,224309.0,24.3641,24.3819,24.3552,24.3641,224309.0
2016-04-12 15:50:00,27.4,27.42,27.38,27.39,243156.0,24.3641,24.3819,24.3463,24.3552,243156.0
2016-04-12 15:55:00,27.39,27.49,27.38,27.47,535530.0,24.3552,24.4441,24.3463,24.4263,535530.0
2016-04-13 09:30:00,27.89,28.21,27.8,28.17,206978.0,24.7998,25.0843,24.7198,25.0488,206978.0
2016-04-13 09:35:00,28.15,28.42,28.15,28.42,213864.0,25.031,25.2711,25.031,25.2711,213864.0
2016-04-13 09:40:00,28.41,28.5,28.32,28.43,316232.0,25.2622,25.3422,25.1822,25.28,316232.0
2016-04-13 09:45:00,28.44,28.45,28.34,28.36,271564.0,25.2889,25.2978,25.1999,25.2177,271564.0
2016-04-13 09:50:00,28.35,28.36,28.23,28.23,180494.0,25.2088,25.2177,25.1021,25.1021,180494.0
2016-04-13 09:55:00,28.23,28.34,28.21,28.33,150308.0,25.1021,25.1999,25.0843,25.191,150308.0
2016-04-13 10:00:00,28.34,28.36,28.28,28.31,144975.0,25.1999,25.2177,25.1466,25.1733,144975.0
2016-04-13 10:05:00,28.31,28.41,28.31,28.38,170942.0,25.1733,25.2622,25.1733,25.2355,170942.0
2016-04-13 10:10:00,28.38,28.4,28.28,28.33,308618.0,25.2355,25.2533,25.1466,25.191,308618.0
2016-04-13 10:15:00,28.33,28.35,28.26,28.31,119410.0,25.191,25.2088,25.1288,25.1733,119410.0
2016-04-13 10:20:00,28.31,28.34,28.26,28.28,98962.0,25.1733,25.1999,25.1288,25.1466,98962.0
2016-04-13 10:25:00,28.29,28.32,28.25,28.29,55862.0,25.1555,25.1822,25.1199,25.1555,55862.0
2016-04-13 10:30:00,28.29,28.3,28.19,28.19,80890.0,25.1555,25.1644,25.0666,25.0666,80890.0
2016-04-13 10:35:00,28.19,28.2,28.11,28.2,83888.0,25.0666,25.0755,24.9954,25.0755,83888.0
2016-04-13 10:40:00,28.2,28.31,28.18,28.3,74093.0,25.0755,25.1733,25.0577,25.1644,74093.0
2016-04-13 10:45:00,28.29,28.36,28.28,28.34,62275.0,25.1555,25.2177,25.1466,25.1999,62275.0
2016-04-13 10:50:00,28.34,28.41,28.31,28.39,61918.0,25.1999,25.2622,25.1733,25.2444,61918.0
2016-04-13 10:55:00,28.4,28.42,28.3,28.32,73703.0,25.2533,25.2711,25.1644,25.1822,73703.0
2016-04-13 11:00:00,28.31,28.33,28.27,28.28,61428.0,25.1733,25.191,25.1377,25.1466,61428.0
2016-04-13 11:05:00,28.29,28.35,28.27,28.34,89431.0,25.1555,25.2088,25.1377,25.1999,89431.0
2016-04-13 11:10:00,28.34,28.35,28.3,28.33,56667.0,25.1999,25.2088,25.1644,25.191,56667.0
2016-04-13 11:15:00,28.33,28.37,28.31,28.37,65311.0,25.191,25.2266,25.1733,25.2266,65311.0
2016-04-13 11:20:00,28.38,28.4,28.34,28.35,46494.0,25.2355,25.2533,25.1999,25.2088,46494.0
2016-04-13 11:25:00,28.35,28.43,28.34,28.41,72488.0,25.2088,25.28,25.1999,25.2622,72488.0
2016-04-13 11:30:00,28.42,28.5,28.42,28.5,86308.0,25.2711,25.3422,25.2711,25.3422,86308.0
2016-04-13 11:35:00,28.5,28.57,28.48,28.57,73513.0,25.3422,25.4045,25.3244,25.4045,73513.0
2016-04-13 11:40:00,28.56,28.58,28.52,28.54,88364.0,25.3956,25.4133,25.36,25.3778,88364.0
2016-04-13 11:45:00,28.54,28.55,28.47,28.48,55097.0,25.3778,25.3867,25.3155,25.3244,55097.0
2016-04-13 11:50:00,28.48,28.5,28.46,28.49,29271.0,25.3244,25.3422,25.3066,25.3333,29271.0
2016-04-13 11:55:00,28.49,28.5,28.46,28.47,36443.0,25.3333,25.3422,25.3066,25.3155,36443.0
2016-04-13 12:00:00,28.48,28.48,28.43,28.44,63100.0,25.3244,25.3244,25.28,25.2889,63100.0
2016-04-13 12:05:00,28.44,28.5,28.43,28.49,70282.0,25.2889,25.3422,25.28,25.3333,70282.0
2016-04-13 12:10:00,28.49,28.54,28.49,28.5,63451.0,25.3333,25.3778,25.3333,25.3422,63451.0
2016-04-13 12:15:00,28.49,28.5,28.42,28.44,53402.0,25.3333,25.3422,25.2711,25.2889,53402.0
2016-04-13 12:20:00,28.43,28.44,28.37,28.38,31009.0,25.28,25.2889,25.2266,25.2355,31009.0
2016-04-13 12:25:00,28.38,28.42,28.37,28.42,67591.0,25.2355,25.2711,25.2266,25.2711,67591.0
2016-04-13 12:30:00,28.42,28.44,28.4,28.43,73248.0,25.2711,25.2889,25.2533,25.28,73248.0
2016-04-13 12:35:00,28.43,28.49,28.42,28.49,96995.0,25.28,25.3333,25.2711,25.3333,96995.0
2016-04-13 12:40:00,28.48,28.56,28.48,28.55,70086.0,25.3244,25.3956,25.3244,25.3867,70086.0
2016-04-13 12:45:00,28.56,28.59,28.51,28.53,57568.0,25.3956,25.4222,25.3511,25.3689,57568.0
2016-04-13 12:50:00,28.53,28.55,28.47,28.48,33837.0,25.3689,25.3867,25.3155,25.3244,33837.0
2016-04-13 12:55:00,28.48,28.48,28.43,28.45,27584.0,25.3244,25.3244,25.28,25.2978,27584.0
2016-04-13 13:00:00,28.46,28.48,28.42,28.43,35301.0,25.3066,25.3244,25.2711,25.28,35301.0
2016-04-13 13:05:00,28.43,28.44,28.41,28.43,46628.0,25.28,25.2889,25.2622,25.28,46628.0
2016-04-13 13:10:00,28.43,28.44,28.39,28.41,29526.0,25.28,25.2889,25.2444,25.2622,29526.0
2016-04-13 13:15:00,28.42,28.44,28.4,28.42,30857.0,25.2711,25.2889,25.2533,25.2711,30857.0
2016-04-13 13:20:00,28.42,28.46,28.42,28.46,25190.0,25.2711,25.3066,25.2711,25.3066,25190.0
2016-04-13 13:25:00,28.46,28.52,28.46,28.49,24349.0,25.3066,25.36,25.3066,25.3333,24349.0
2016-04-13 13:30:00,28.49,28.52,28.47,28.47,49001.0,25.3333,25.36,25.3155,25.3155,49001.0
2016-04-13 13:35:00,28.47,28.53,28.46,28.53,44513.0,25.3155,25.3689,25.3066,25.3689,44513.0
2016-04-13 13:40:00,28.54,28.57,28.5,28.55,67551.0,25.3778,25.4045,25.3422,25.3867,67551.0
2016-04-13 13:45:00,28.56,28.6,28.53,28.54,82511.0,25.3956,25.4311,25.3689,25.3778,82511.0
2016-04-13 13:50:00,28.54,28.56,28.51,28.55,103135.0,25.3778,25.3956,25.3511,25.3867,103135.0
2016-04-13 13:55:00,28.55,28.62,28.55,28.61,37148.0,25.3867,25.4489,25.3867,25.44,37148.0
2016-04-13 14:00:00,28.61,28.61,28.56,28.59,42612.0,25.44,25.44,25.3956,25.4222,42612.0
2016-04-13 14:05:00,28.59,28.64,28.58,28.63,65140.0,25.4222,25.4667,25.4133,25.4578,65140.0
2016-04-13 14:10:00,28.63,28.67,28.58,28.59,81759.0,25.4578,25.4934,25.4133,25.4222,81759.0
2016-04-13 14:15:00,28.59,28.6,28.56,28.58,51585.0,25.4222,25.4311,25.3956,25.4133,51585.0
2016-04-13 14:20:00,28.58,28.61,28.55,28.56,39060.0,25.4133,25.44,25.3867,25.3956,39060.0
2016-04-13 14:25:00,28.56,28.56,28.49,28.5,37239.0,25.3956,25.3956,25.3333,25.3422,37239.0
2016-04-13 14:30:00,28.5,28.54,28.49,28.53,81805.0,25.3422,25.3778,25.3333,25.3689,81805.0
2016-04-13 14:35:00,28.53,28.56,28.52,28.55,40306.0,25.3689,25.3956,25.36,25.3867,40306.0
2016-04-13 14:40:00,28.55,28.55,28.5,28.52,73981.0,25.3867,25.3867,25.3422,25.36,73981.0
2016-04-13 14:45:00,28.53,28.56,28.51,28.53,88946.0,25.3689,25.3956,25.3511,25.3689,88946.0
2016-04-13 14:50:00,28.53,28.53,28.5,28.51,35585.0,25.3689,25.3689,25.3422,25.3511,35585.0
2016-04-13 14:55:00,28.5,28.54,28.49,28.53,47483.0,25.3422,25.3778,25.3333,25.3689,47483.0
2016-04-13 15:00:00,28.52,28.56,28.51,28.56,70357.0,25.36,25.3956,25.3511,25.3956,70357.0
2016-04-13 15:05:00,28.56,28.6,28.53,28.58,62374.0,25.3956,25.4311,25.3689,25.4133,62374.0
2016-04-13 15:10:00,28.58,28.61,28.57,28.58,43831.0,25.4133,25.44,25.4045,25.4133,43831.0
2016-04-13 15:15:00,28.57,28.59,28.56,28.58,72684.0,25.4045,25.4222,25.3956,25.4133,72684.0
2016-04-13 15:20:00,28.58,28.58,28.54,28.56,92881.0,25.4133,25.4133,25.3778,25.3956,92881.0
2016-04-13 15:25:00,28.57,28.59,28.55,28.58,78338.0,25.4045,25.4222,25.3867,25.4133,78338.0
2016-04-13 15:30:00,28.58,28.64,28.58,28.61,96884.0,25.4133,25.4667,25.4133,25.44,96884.0
2016-04-13 15:35:00,28.62,28.64,28.61,28.64,118189.0,25.4489,25.4667,25.44,25.4667,118189.0
2016-04-13 15:40:00,28.64,28.64,28.61,28.62,198523.0,25.4667,25.4667,25.44,25.4489,198523.0
2016-04-13 15:45:00,28.62,28.62,28.58,28.59,147524.0,25.4489,25.4489,25.4133,25.4222,147524.0
2016-04-13 15:50:00,28.58,28.61,28.58,28.59,151710.0,25.4133,25.44,25.4133,25.4222,151710.0
2016-04-13 15:55:00,28.6,28.65,28.58,28.62,422792.0,25.4311,25.4756,25.4133,25.4489,422792.0
2016-04-14 09:30:00,28.51,28.64,28.43,28.61,91647.0,25.3511,25.4667,25.28,25.44,91647.0
2016-04-14 09:35:00,28.6,28.7,28.52,28.69,69833.0,25.4311,25.5201,25.36,25.5112,69833.0
2016-04-14 09:40:00,28.7,28.75,28.62,28.68,113671.0,25.5201,25.5645,25.4489,25.5023,113671.0
2016-04-14 09:45:00,28.67,28.82,28.67,28.79,122417.0,25.4934,25.6268,25.4934,25.6001,122417.0
2016-04-14 09:50:00,28.78,28.78,28.49,28.49,113057.0,25.5912,25.5912,25.3333,25.3333,113057.0
2016-04-14 09:55:00,28.5,28.51,28.43,28.43,73654.0,25.3422,25.3511,25.28,25.28,73654.0
2016-04-14 10:00:00,28.43,28.58,28.4,28.57,88569.0,25.28,25.4133,25.2533,25.4045,88569.0
2016-04-14 10:05:00,28.58,28.69,28.56,28.64,54552.0,25.4133,25.5112,25.3956,25.4667,54552.0
2016-04-14 10:10:00,28.65,28.7,28.6,28.65,55008.0,25.4756,25.5201,25.4311,25.4756,55008.0
2016-04-14 10:15:00,28.65,28.66,28.53,28.55,52317.0,25.4756,25.4845,25.3689,25.3867,52317.0
2016-04-14 10:20:00,28.55,28.65,28.55,28.62,139220.0,25.3867,25.4756,25.3867,25.4489,139220.0
2016-04-14 10:25:00,28.61,28.65,28.58,28.59,62545.0,25.44,25.4756,25.4133,25.4222,62545.0
2016-04-14 10:30:00,28.6,28.61,28.48,28.5,89009.0,25.4311,25.44,25.3244,25.3422,89009.0
2016-04-14 10:35:00,28.51,28.51,28.4,28.42,101166.0,25.3511,25.3511,25.2533,25.2711,101166.0
2016-04-14 10:40:00,28.42,28.44,28.39,28.42,175317.0,25.2711,25.2889,25.2444,25.2711,175317.0
2016-04-14 10:45:00,28.42,28.44,28.39,28.42,49434.0,25.2711,25.2889,25.2444,25.2711,49434.0
2016-04-14 10:50:00,28.42,28.57,28.42,28.55,79377.0,25.2711,25.4045,25.2711,25.3867,79377.0
2016-04-14 10:55:00,28.55,28.55,28.48,28.5,57679.0,25.3867,25.3867,25.3244,25.3422,57679.0
2016-04-14 11:00:00,28.49,28.57,28.47,28.56,84335.0,25.3333,25.4045,25.3155,25.3956,84335.0
2016-04-14 11:05:00,28.57,28.65,28.55,28.65,77224.0,25.4045,25.4756,25.3867,25.4756,77224.0
2016-04-14 11:10:00,28.66,28.68,28.59,28.6,79577.0,25.4845,25.5023,25.4222,25.4311,79577.0
2016-04-14 11:15:00,28.6,28.68,28.59,28.66,105351.0,25.4311,25.5023,25.4222,25.4845,105351.0
2016-04-14 11:20:00,28.66,28.66,28.58,28.6,118531.0,25.4845,25.4845,25.4133,25.4311,118531.0
2016-04-14 11:25:00,28.6,28.62,28.57,28.58,94783.0,25.4311,25.4489,25.4045,25.4133,94783.0
2016-04-14 11:30:00,28.58,28.81,28.57,28.8,203141.0,25.4133,25.6179,25.4045,25.609,203141.0
2016-04-14 11:35:00,28.8,28.88,28.78,28.86,62050.0,25.609,25.6801,25.5912,25.6623,62050.0
2016-04-14 11:40:00,28.86,28.88,28.78,28.85,114729.0,25.6623,25.6801,25.5912,25.6534,114729.0
2016-04-14 11:45:00,28.85,28.98,28.79,28.98,151160.0,25.6534,25.769,25.6001,25.769,151160.0
2016-04-14 11:50:00,28.98,28.98,28.82,28.82,91446.0,25.769,25.769,25.6268,25.6268,91446.0
2016-04-14 11:55:00,28.82,28.87,28.76,28.87,45602.0,25.6268,25.6712,25.5734,25.6712,45602.0
2016-04-14 12:00:00,28.87,28.91,28.84,28.91,40522.0,25.6712,25.7068,25.6445,25.7068,40522.0
2016-04-14 12:05:00,28.92,28.94,28.87,28.89,75594.0,25.7157,25.7335,25.6712,25.689,75594.0
2016-04-14 12:10:00,28.89,28.96,28.89,28.91,59504.0,25.689,25.7512,25.689,25.7068,59504.0
2016-04-14 12:15:00,28.91,28.94,28.9,28.92,26174.0,25.7068,25.7335,25.6979,25.7157,26174.0
2016-04-14 12:20:00,28.92,28.93,28.83,28.83,35822.0,25.7157,25.7246,25.6356,25.6356,35822.0
2016-04-14 12:25:00,28.83,28.85,28.79,28.81,39742.0,25.6356,25.6534,25.6001,25.6179,39742.0
2016-04-14 12:30:00,28.79,28.81,28.75,28.79,61414.0,25.6001,25.6179,25.5645,25.6001,61414.0
2016-04-14 12:35:00,28.8,28.8,28.75,28.79,57638.0,25.609,25.609,25.5645,25.6001,57638.0
2016-04-14 12:40:00,28.79,28.81,28.76,28.79,94305.0,25.6001,25.6179,25.5734,25.6001,94305.0
2016-04-14 12:45:00,28.78,28.79,28.74,28.79,50702.0,25.5912,25.6001,25.5556,25.6001,50702.0
2016-04-14 12:50:00,28.79,28.86,28.78,28.83,82855.0,25.6001,25.6623,25.5912,25.6356,82855.0
2016-04-14 12:55:00,28.82,28.85,28.82,28.83,56420.0,25.6268,25.6534,25.6268,25.6356,56420.0
2016-04-14 13:00:00,28.84,28.87,28.81,28.87,73626.0,25.6445,25.6712,25.6179,25.6712,73626.0
2016-04-14 13:05:00,28.87,28.9,28.78,28.79,98294.0,25.6712,25.6979,25.5912,25.6001,98294.0
2016-04-14 13:10:00,28.8,28.8,28.74,28.78,53638.0,25.609,25.609,25.5556,25.5912,53638.0
2016-04-14 13:15:00,28.78,28.79,28.74,28.75,65133.0,25.5912,25.6001,25.5556,25.5645,65133.0
2016-04-14 13:20:00,28.76,28.76,28.72,28.72,49531.0,25.5734,25.5734,25.5378,25.5378,49531.0
2016-04-14 13:25:00,28.71,28.72,28.69,28.7,29525.0,25.5289,25.5378,25.5112,25.5201,29525.0
2016-04-14 13:30:00,28.7,28.73,28.7,28.71,32829.0,25.5201,25.5467,25.5201,25.5289,32829.0
2016-04-14 13:35:00,28.71,28.72,28.64,28.65,58311.0,25.5289,25.5378,25.4667,25.4756,58311.0
2016-04-14 13:40:00,28.65,28.67,28.61,28.62,117036.0,25.4756,25.4934,25.44,25.4489,117036.0
2016-04-14 13:45:00,28.62,28.63,28.58,28.59,63847.0,25.4489,25.4578,25.4133,25.4222,63847.0
2016-04-14 13:50:00,28.59,28.59,28.56,28.57,30799.0,25.4222,25.4222,25.3956,25.4045,30799.0
2016-04-14 13:55:00,28.59,28.61,28.55,28.55,83661.0,25.4222,25.44,25.3867,25.3867,83661.0
2016-04-14 14:00:00,28.56,28.58,28.54,28.56,46119.0,25.3956,25.4133,25.3778,25.3956,46119.0
2016-04-14 14:05:00,28.57,28.62,28.57,28.61,119359.0,25.4045,25.4489,25.4045,25.44,119359.0
2016-04-14 14:10:00,28.62,28.7,28.61,28.66,104759.0,25.4489,25.5201,25.44,25.4845,104759.0
2016-04-14 14:15:00,28.66,28.67,28.63,28.67,67464.0,25.4845,25.4934,25.4578,25.4934,67464.0
2016-04-14 14:20:00,28.66,28.73,28.66,28.71,49773.0,25.4845,25.5467,25.4845,25.5289,49773.0
2016-04-14 14:25:00,28.71,28.71,28.63,28.65,52644.0,25.5289,25.5289,25.4578,25.4756,52644.0
2016-04-14 14:30:00,28.64,28.64,28.6,28.63,41630.0,25.4667,25.4667,25.4311,25.4578,41630.0
2016-04-14 14:35:00,28.62,28.63,28.59,28.61,37910.0,25.4489,25.4578,25.4222,25.44,37910.0
2016-04-14 14:40:00,28.62,28.67,28.61,28.67,49993.0,25.4489,25.4934,25.44,25.4934,49993.0
2016-04-14 14:45:00,28.67,28.68,28.65,28.65,39473.0,25.4934,25.5023,25.4756,25.4756,39473.0
2016-04-14 14:50:00,28.65,28.7,28.65,28.7,32304.0,25.4756,25.5201,25.4756,25.5201,32304.0
2016-04-14 14:55:00,28.7,28.7,28.67,28.69,50669.0,25.5201,25.5201,25.4934,25.5112,50669.0
2016-04-14 15:00:00,28.69,28.71,28.68,28.69,94494.0,25.5112,25.5289,25.5023,25.5112,94494.0
2016-04-14 15:05:00,28.69,28.7,28.68,28.7,45669.0,25.5112,25.5201,25.5023,25.5201,45669.0
2016-04-14 15:10:00,28.71,28.71,28.65,28.65,86798.0,25.5289,25.5289,25.4756,25.4756,86798.0
2016-04-14 15:15:00,28.65,28.68,28.64,28.68,67799.0,25.4756,25.5023,25.4667,25.5023,67799.0
2016-04-14 15:20:00,28.68,28.72,28.67,28.7,97073.0,25.5023,25.5378,25.4934,25.5201,97073.0
2016-04-14 15:25:00,28.7,28.72,28.7,28.71,81706.0,25.5201,25.5378,25.5201,25.5289,81706.0
2016-04-14 15:30:00,28.71,28.74,28.7,28.74,117122.0,25.5289,25.5556,25.5201,25.5556,117122.0
2016-04-14 15:35:00,28.73,28.81,28.72,28.78,275910.0,25.5467,25.6179,25.5378,25.5912,275910.0
2016-04-14 15:40:00,28.78,28.8,28.77,28.79,123225.0,25.5912,25.609,25.5823,25.6001,123225.0
2016-04-14 15:45:00,28.79,28.79,28.76,28.77,248326.0,25.6001,25.6001,25.5734,25.5823,248326.0
2016-04-14 15:50:00,28.77,28.8,28.76,28.79,303717.0,25.5823,25.609,25.5734,25.6001,303717.0
2016-04-14 15:55:00,28.79,28.8,28.72,28.72,637879.0,25.6001,25.609,25.5378,25.5378,637879.0
2016-04-15 09:30:00,29.1,29.18,28.63,28.97,645138.0,25.8757,25.9469,25.4578,25.7601,645138.0
2016-04-15 09:35:00,28.99,29.08,28.66,28.96,544815.0,25.7779,25.8579,25.4845,25.7512,544815.0
2016-04-15 09:40:00,28.96,29.01,28.82,28.96,464335.0,25.7512,25.7957,25.6268,25.7512,464335.0
2016-04-15 09:45:00,28.96,29.03,28.88,28.9,439387.0,25.7512,25.8135,25.6801,25.6979,439387.0
2016-04-15 09:50:00,28.89,28.91,28.85,28.87,369351.0,25.689,25.7068,25.6534,25.6712,369351.0
2016-04-15 09:55:00,28.86,28.88,28.72,28.75,243934.0,25.6623,25.6801,25.5378,25.5645,243934.0
2016-04-15 10:00:00,28.76,28.89,28.76,28.88,221873.0,25.5734,25.689,25.5734,25.6801,221873.0
2016-04-15 10:05:00,28.87,28.9,28.8,28.85,283125.0,25.6712,25.6979,25.609,25.6534,283125.0
2016-04-15 10:10:00,28.86,28.88,28.78,28.87,216314.0,25.6623,25.6801,25.5912,25.6712,216314.0
2016-04-15 10:15:00,28.87,28.88,28.76,28.79,156938.0,25.6712,25.6801,25.5734,25.6001,156938.0
2016-04-15 10:20:00,28.8,28.82,28.73,28.82,124844.0,25.609,25.6268,25.5467,25.6268,124844.0
2016-04-15 10:25:00,28.8,28.94,28.76,28.93,363091.0,25.609,25.7335,25.5734,25.7246,363091.0
2016-04-15 10:30:00,28.92,28.99,28.87,28.96,384232.0,25.7157,25.7779,25.6712,25.7512,384232.0
2016-04-15 10:35:00,28.96,29.07,28.96,28.99,349904.0,25.7512,25.8491,25.7512,25.7779,349904.0
2016-04-15 10:40:00,28.99,29.01,28.95,28.99,158061.0,25.7779,25.7957,25.7424,25.7779,158061.0
2016-04-15 10:45:00,28.99,29.01,28.94,28.95,231948.0,25.7779,25.7957,25.7335,25.7424,231948.0
2016-04-15 10:50:00,28.94,28.97,28.91,28.91,222835.0,25.7335,25.7601,25.7068,25.7068,222835.0
2016-04-15 10:55:00,28.91,28.91,28.78,28.79,131480.0,25.7068,25.7068,25.5912,25.6001,131480.0
2016-04-15 11:00:00,28.78,28.88,28.77,28.85,143305.0,25.5912,25.6801,25.5823,25.6534,143305.0
2016-04-15 11:05:00,28.85,28.92,28.84,28.91,305771.0,25.6534,25.7157,25.6445,25.7068,305771.0
2016-04-15 11:10:00,28.91,28.95,28.87,28.94,123307.0,25.7068,25.7424,25.6712,25.7335,123307.0
2016-04-15 11:15:00,28.95,28.97,28.92,28.95,133095.0,25.7424,25.7601,25.7157,25.7424,133095.0
2016-04-15 11:20:00,28.94,29.01,28.94,28.99,227594.0,25.7335,25.7957,25.7335,25.7779,227594.0
2016-04-15 11:25:00,28.99,29.0,28.87,28.92,182137.0,25.7779,25.7868,25.6712,25.7157,182137.0
2016-04-15 11:30:00,28.93,28.95,28.88,28.91,53848.0,25.7246,25.7424,25.6801,25.7068,53848.0
2016-04-15 11:35:00,28.9,28.93,28.89,28.9,40262.0,25.6979,25.7246,25.689,25.6979,40262.0
2016-04-15 11:40:00,28.9,28.92,28.87,28.88,71859.0,25.6979,25.7157,25.6712,25.6801,71859.0
2016-04-15 11:45:00,28.89,28.91,28.83,28.84,130408.0,25.689,25.7068,25.6356,25.6445,130408.0
2016-04-15 11:50:00,28.83,28.86,28.81,28.85,79970.0,25.6356,25.6623,25.6179,25.6534,79970.0
2016-04-15 11:55:00,28.86,28.88,28.81,28.85,83875.0,25.6623,25.6801,25.6179,25.6534,83875.0
2016-04-15 12:00:00,28.84,28.84,28.73,28.76,92530.0,25.6445,25.6445,25.5467,25.5734,92530.0
2016-04-15 12:05:00,28.76,28.76,28.68,28.72,57928.0,25.5734,25.5734,25.5023,25.5378,57928.0
2016-04-15 12:10:00,28.72,28.87,28.72,28.84,120612.0,25.5378,25.6712,25.5378,25.6445,120612.0
2016-04-15 12:15:00,28.84,28.84,28.75,28.8,213373.0,25.6445,25.6445,25.5645,25.609,213373.0
2016-04-15 12:20:00,28.8,28.83,28.79,28.79,41724.0,25.609,25.6356,25.6001,25.6001,41724.0
2016-04-15 12:25:00,28.79,28.81,28.76,28.8,44889.0,25.6001,25.6179,25.5734,25.609,44889.0
2016-04-15 12:30:00,28.8,28.81,28.77,28.8,98663.0,25.609,25.6179,25.5823,25.609,98663.0
2016-04-15 12:35:00,28.8,28.8,28.7,28.73,75132.0,25.609,25.609,25.5201,25.5467,75132.0
2016-04-15 12:40:00,28.72,28.75,28.69,28.71,36772.0,25.5378,25.5645,25.5112,25.5289,36772.0
2016-04-15 12:45:00,28.71,28.73,28.69,28.7,21905.0,25.5289,25.5467,25.5112,25.5201,21905.0
2016-04-15 12:50:00,28.69,28.75,28.68,28.75,71987.0,25.5112,25.5645,25.5023,25.5645,71987.0
2016-04-15 12:55:00,28.75,28.76,28.72,28.75,68912.0,25.5645,25.5734,25.5378,25.5645,68912.0
2016-04-15 13:00:00,28.75,28.77,28.71,28.74,44957.0,25.5645,25.5823,25.5289,25.5556,44957.0
2016-04-15 13:05:00,28.75,28.76,28.71,28.71,28995.0,25.5645,25.5734,25.5289,25.5289,28995.0
2016-04-15 13:10:00,28.71,28.77,28.69,28.76,50704.0,25.5289,25.5823,25.5112,25.5734,50704.0
2016-04-15 13:15:00,28.76,28.77,28.73,28.73,27733.0,25.5734,25.5823,25.5467,25.5467,27733.0
2016-04-15 13:20:00,28.74,28.75,28.72,28.74,23799.0,25.5556,25.5645,25.5378,25.5556,23799.0
2016-04-15 13:25:00,28.75,28.77,28.71,28.72,48201.0,25.5645,25.5823,25.5289,25.5378,48201.0
2016-04-15 13:30:00,28.72,28.72,28.66,28.67,46272.0,25.5378,25.5378,25.4845,25.4934,46272.0
2016-04-15 13:35:00,28.66,28.67,28.6,28.61,34520.0,25.4845,25.4934,25.4311,25.44,34520.0
2016-04-15 13:40:00,28.61,28.65,28.59,28.65,96573.0,25.44,25.4756,25.4222,25.4756,96573.0
2016-04-15 13:45:00,28.65,28.68,28.63,28.65,39325.0,25.4756,25.5023,25.4578,25.4756,39325.0
2016-04-15 13:50:00,28.65,28.65,28.57,28.58,68063.0,25.4756,25.4756,25.4045,25.4133,68063.0
2016-04-15 13:55:00,28.57,28.59,28.51,28.52,95000.0,25.4045,25.4222,25.3511,25.36,95000.0
2016-04-15 14:00:00,28.52,28.57,28.51,28.55,97161.0,25.36,25.4045,25.3511,25.3867,97161.0
2016-04-15 14:05:00,28.55,28.56,28.5,28.51,68285.0,25.3867,25.3956,25.3422,25.3511,68285.0
2016-04-15 14:10:00,28.51,28.51,28.43,28.43,73947.0,25.3511,25.3511,25.28,25.28,73947.0
2016-04-15 14:15:00,28.44,28.47,28.42,28.45,55534.0,25.2889,25.3155,25.2711,25.2978,55534.0
2016-04-15 14:20:00,28.45,28.49,28.43,28.47,40614.0,25.2978,25.3333,25.28,25.3155,40614.0
2016-04-15 14:25:00,28.48,28.51,28.46,28.51,48946.0,25.3244,25.3511,25.3066,25.3511,48946.0
2016-04-15 14:30:00,28.51,28.57,28.51,28.56,36060.0,25.3511,25.4045,25.3511,25.3956,36060.0
2016-04-15 14:35:00,28.57,28.58,28.55,28.56,22989.0,25.4045,25.4133,25.3867,25.3956,22989.0
2016-04-15 14:40:00,28.56,28.59,28.56,28.58,38184.0,25.3956,25.4222,25.3956,25.4133,38184.0
2016-04-15 14:45:00,28.58,28.58,28.53,28.55,42134.0,25.4133,25.4133,25.3689,25.3867,42134.0
2016-04-15 14:50:00,28.54,28.57,28.53,28.57,25330.0,25.3778,25.4045,25.3689,25.4045,25330.0
2016-04-15 14:55:00,28.56,28.62,28.54,28.61,49270.0,25.3956,25.4489,25.3778,25.44,49270.0
2016-04-15 15:00:00,28.61,28.62,28.57,28.6,91482.0,25.44,25.4489,25.4045,25.4311,91482.0
2016-04-15 15:05:00,28.6,28.61,28.57,28.58,48358.0,25.4311,25.44,25.4045,25.4133,48358.0
2016-04-15 15:10:00,28.58,28.63,28.58,28.61,87448.0,25.4133,25.4578,25.4133,25.44,87448.0
2016-04-15 15:15:00,28.61,28.61,28.56,28.56,58054.0,25.44,25.44,25.3956,25.3956,58054.0
2016-04-15 15:20:00,28.56,28.6,28.56,28.57,83227.0,25.3956,25.4311,25.3956,25.4045,83227.0
2016-04-15 15:25:00,28.57,28.59,28.56,28.57,72122.0,25.4045,25.4222,25.3956,25.4045,72122.0
2016-04-15 15:30:00,28.57,28.61,28.56,28.59,90598.0,25.4045,25.44,25.3956,25.4222,90598.0
2016-04-15 15:35:00,28.59,28.61,28.57,28.57,135913.0,25.4222,25.44,25.4045,25.4045,135913.0
2016-04-15 15:40:00,28.57,28.58,28.55,28.55,79976.0,25.4045,25.4133,25.3867,25.3867,79976.0
2016-04-15 15:45:00,28.55,28.55,28.5,28.5,180611.0,25.3867,25.3867,25.3422,25.3422,180611.0
2016-04-15 15:50:00,28.5,28.52,28.49,28.5,385220.0,25.3422,25.36,25.3333,25.3422,385220.0
2016-04-15 15:55:00,28.5,28.54,28.48,28.53,763119.0,25.3422,25.3778,25.3244,25.3689,763119.0
2016-04-18 09:30:00,28.43,28.58,28.27,28.4,157967.0,25.28,25.4133,25.1377,25.2533,157967.0
2016-04-18 09:35:00,28.41,28.43,28.32,28.41,78856.0,25.2622,25.28,25.1822,25.2622,78856.0
2016-04-18 09:40:00,28.41,28.52,28.3,28.34,89468.0,25.2622,25.36,25.1644,25.1999,89468.0
2016-04-18 09:45:00,28.34,28.48,28.34,28.46,49656.0,25.1999,25.3244,25.1999,25.3066,49656.0
2016-04-18 09:50:00,28.45,28.6,28.43,28.6,124042.0,25.2978,25.4311,25.28,25.4311,124042.0
2016-04-18 09:55:00,28.6,28.62,28.52,28.52,100102.0,25.4311,25.4489,25.36,25.36,100102.0
2016-04-18 10:00:00,28.51,28.69,28.51,28.64,107453.0,25.3511,25.5112,25.3511,25.4667,107453.0
2016-04-18 10:05:00,28.64,28.72,28.64,28.65,65515.0,25.4667,25.5378,25.4667,25.4756,65515.0
2016-04-18 10:10:00,28.64,28.65,28.49,28.59,63300.0,25.4667,25.4756,25.3333,25.4222,63300.0
2016-04-18 10:15:00,28.6,28.64,28.52,28.53,43739.0,25.4311,25.4667,25.36,25.3689,43739.0
2016-04-18 10:20:00,28.54,28.59,28.51,28.58,70223.0,25.3778,25.4222,25.3511,25.4133,70223.0
2016-04-18 10:25:00,28.59,28.66,28.56,28.58,47180.0,25.4222,25.4845,25.3956,25.4133,47180.0
2016-04-18 10:30:00,28.59,28.69,28.58,28.59,60604.0,25.4222,25.5112,25.4133,25.4222,60604.0
2016-04-18 10:35:00,28.6,28.6,28.51,28.51,74618.0,25.4311,25.4311,25.3511,25.3511,74618.0
2016-04-18 10:40:00,28.5,28.62,28.49,28.52,62230.0,25.3422,25.4489,25.3333,25.36,62230.0
2016-04-18 10:45:00,28.52,28.54,28.47,28.54,35182.0,25.36,25.3778,25.3155,25.3778,35182.0
2016-04-18 10:50:00,28.54,28.6,28.53,28.6,59466.0,25.3778,25.4311,25.3689,25.4311,59466.0
2016-04-18 10:55:00,28.6,28.66,28.55,28.57,52687.0,25.4311,25.4845,25.3867,25.4045,52687.0
2016-04-18 11:00:00,28.56,28.64,28.55,28.64,40314.0,25.3956,25.4667,25.3867,25.4667,40314.0
2016-04-18 11:05:00,28.65,28.68,28.62,28.68,64426.0,25.4756,25.5023,25.4489,25.5023,64426.0
2016-04-18 11:10:00,28.68,28.69,28.64,28.65,35831.0,25.5023,25.5112,25.4667,25.4756,35831.0
2016-04-18 11:15:00,28.66,28.72,28.65,28.68,48892.0,25.4845,25.5378,25.4756,25.5023,48892.0
2016-04-18 11:20:00,28.68,28.73,28.68,28.7,48540.0,25.5023,25.5467,25.5023,25.5201,48540.0
2016-04-18 11:25:00,28.7,28.7,28.64,28.67,22272.0,25.5201,25.5201,25.4667,25.4934,22272.0
2016-04-18 11:30:00,28.68,28.7,28.64,28.66,48414.0,25.5023,25.5201,25.4667,25.4845,48414.0
2016-04-18 11:35:00,28.65,28.67,28.63,28.63,50025.0,25.4756,25.4934,25.4578,25.4578,50025.0
2016-04-18 11:40:00,28.64,28.77,28.63,28.76,52963.0,25.4667,25.5823,25.4578,25.5734,52963.0
2016-04-18 11:45:00,28.76,28.79,28.72,28.73,33906.0,25.5734,25.6001,25.5378,25.5467,33906.0
2016-04-18 11:50:00,28.73,28.77,28.72,28.76,45748.0,25.5467,25.5823,25.5378,25.5734,45748.0
2016-04-18 11:55:00,28.76,28.78,28.75,28.77,38896.0,25.5734,25.5912,25.5645,25.5823,38896.0
2016-04-18 12:00:00,28.76,28.78,28.73,28.74,32647.0,25.5734,25.5912,25.5467,25.5556,32647.0
2016-04-18 12:05:00,28.74,28.77,28.73,28.74,32128.0,25.5556,25.5823,25.5467,25.5556,32128.0
2016-04-18 12:10:00,28.74,28.75,28.72,28.73,36077.0,25.5556,25.5645,25.5378,25.5467,36077.0
2016-04-18 12:15:00,28.73,28.75,28.72,28.73,36251.0,25.5467,25.5645,25.5378,25.5467,36251.0
2016-04-18 12:20:00,28.74,28.75,28.72,28.73,65839.0,25.5556,25.5645,25.5378,25.5467,65839.0
2016-04-18 12:25:00,28.74,28.76,28.73,28.73,59975.0,25.5556,25.5734,25.5467,25.5467,59975.0
2016-04-18 12:30:00,28.73,28.81,28.73,28.79,46651.0,25.5467,25.6179,25.5467,25.6001,46651.0
2016-04-18 12:35:00,28.79,28.79,28.76,28.78,25549.0,25.6001,25.6001,25.5734,25.5912,25549.0
2016-04-18 12:40:00,28.77,28.79,28.76,28.77,25015.0,25.5823,25.6001,25.5734,25.5823,25015.0
2016-04-18 12:45:00,28.78,28.81,28.71,28.71,37524.0,25.5912,25.6179,25.5289,25.5289,37524.0
2016-04-18 12:50:00,28.71,28.74,28.7,28.72,40954.0,25.5289,25.5556,25.5201,25.5378,40954.0
2016-04-18 12:55:00,28.72,28.74,28.68,28.7,47015.0,25.5378,25.5556,25.5023,25.5201,47015.0
2016-04-18 13:00:00,28.7,28.71,28.66,28.69,34107.0,25.5201,25.5289,25.4845,25.5112,34107.0
2016-04-18 13:05:00,28.69,28.72,28.67,28.71,62390.0,25.5112,25.5378,25.4934,25.5289,62390.0
2016-04-18 13:10:00,28.71,28.73,28.68,28.69,21700.0,25.5289,25.5467,25.5023,25.5112,21700.0
2016-04-18 13:15:00,28.69,28.69,28.64,28.64,27712.0,25.5112,25.5112,25.4667,25.4667,27712.0
2016-04-18 13:20:00,28.65,28.68,28.63,28.68,35178.0,25.4756,25.5023,25.4578,25.5023,35178.0
2016-04-18 13:25:00,28.68,28.71,28.66,28.7,19431.0,25.5023,25.5289,25.4845,25.5201,19431.0
2016-04-18 13:30:00,28.7,28.73,28.7,28.71,28161.0,25.5201,25.5467,25.5201,25.5289,28161.0
2016-04-18 13:35:00,28.71,28.71,28.66,28.67,30984.0,25.5289,25.5289,25.4845,25.4934,30984.0
2016-04-18 13:40:00,28.68,28.74,28.67,28.73,39575.0,25.5023,25.5556,25.4934,25.5467,39575.0
2016-04-18 13:45:00,28.73,28.74,28.7,28.71,26729.0,25.5467,25.5556,25.5201,25.5289,26729.0
2016-04-18 13:50:00,28.71,28.73,28.68,28.71,29764.0,25.5289,25.5467,25.5023,25.5289,29764.0
2016-04-18 13:55:00,28.71,28.74,28.7,28.73,26772.0,25.5289,25.5556,25.5201,25.5467,26772.0
2016-04-18 14:00:00,28.73,28.74,28.67,28.69,47248.0,25.5467,25.5556,25.4934,25.5112,47248.0
2016-04-18 14:05:00,28.69,28.7,28.66,28.7,24451.0,25.5112,25.5201,25.4845,25.5201,24451.0
2016-04-18 14:10:00,28.69,28.73,28.66,28.71,46129.0,25.5112,25.5467,25.4845,25.5289,46129.0
2016-04-18 14:15:00,28.71,28.74,28.69,28.74,29097.0,25.5289,25.5556,25.5112,25.5556,29097.0
2016-04-18 14:20:00,28.75,28.79,28.74,28.75,76744.0,25.5645,25.6001,25.5556,25.5645,76744.0
2016-04-18 14:25:00,28.75,28.78,28.74,28.75,31311.0,25.5645,25.5912,25.5556,25.5645,31311.0
2016-04-18 14:30:00,28.76,28.76,28.73,28.73,40096.0,25.5734,25.5734,25.5467,25.5467,40096.0
2016-04-18 14:35:00,28.73,28.82,28.73,28.82,75125.0,25.5467,25.6268,25.5467,25.6268,75125.0
2016-04-18 14:40:00,28.82,28.85,28.8,28.82,67852.0,25.6268,25.6534,25.609,25.6268,67852.0
2016-04-18 14:45:00,28.82,28.85,28.8,28.83,47546.0,25.6268,25.6534,25.609,25.6356,47546.0
2016-04-18 14:50:00,28.84,28.88,28.82,28.83,70370.0,25.6445,25.6801,25.6268,25.6356,70370.0
2016-04-18 14:55:00,28.83,28.84,28.79,28.82,44104.0,25.6356,25.6445,25.6001,25.6268,44104.0
2016-04-18 15:00:00,28.82,28.82,28.79,28.81,41168.0,25.6268,25.6268,25.6001,25.6179,41168.0
2016-04-18 15:05:00,28.82,28.83,28.79,28.81,121711.0,25.6268,25.6356,25.6001,25.6179,121711.0
2016-04-18 15:10:00,28.82,28.85,28.8,28.83,70436.0,25.6268,25.6534,25.609,25.6356,70436.0
2016-04-18 15:15:00,28.84,28.87,28.83,28.86,80835.0,25.6445,25.6712,25.6356,25.6623,80835.0
2016-04-18 15:20:00,28.86,28.87,28.84,28.84,72992.0,25.6623,25.6712,25.6445,25.6445,72992.0
2016-04-18 15:25:00,28.85,28.86,28.83,28.83,76989.0,25.6534,25.6623,25.6356,25.6356,76989.0
2016-04-18 15:30:00,28.83,28.86,28.82,28.86,54128.0,25.6356,25.6623,25.6268,25.6623,54128.0
2016-04-18 15:35:00,28.86,28.88,28.84,28.84,63560.0,25.6623,25.6801,25.6445,25.6445,63560.0
2016-04-18 15:40:00,28.85,28.89,28.84,28.87,99515.0,25.6534,25.689,25.6445,25.6712,99515.0
2016-04-18 15:45:00,28.87,28.89,28.86,28.87,117322.0,25.6712,25.689,25.6623,25.6712,117322.0
2016-04-18 15:50:00,28.86,28.89,28.85,28.89,283460.0,25.6623,25.689,25.6534,25.689,283460.0
2016-04-18 15:55:00,28.88,28.89,28.83,28.85,357199.0,25.6801,25.689,25.6356,25.6534,357199.0
2016-04-19 09:30:00,28.87,28.89,28.52,28.66,195947.0,25.6712,25.689,25.36,25.4845,195947.0
2016-04-19 09:35:00,28.66,28.91,28.66,28.85,121129.0,25.4845,25.7068,25.4845,25.6534,121129.0
2016-04-19 09:40:00,28.84,28.89,28.74,28.74,87882.0,25.6445,25.689,25.5556,25.5556,87882.0
2016-04-19 09:45:00,28.75,28.86,28.71,28.83,77801.0,25.5645,25.6623,25.5289,25.6356,77801.0
2016-04-19 09:50:00,28.81,28.83,28.71,28.71,143826.0,25.6179,25.6356,25.5289,25.5289,143826.0
2016-04-19 09:55:00,28.72,28.76,28.64,28.7,98874.0,25.5378,25.5734,25.4667,25.5201,98874.0
2016-04-19 10:00:00,28.69,28.72,28.63,28.64,88103.0,25.5112,25.5378,25.4578,25.4667,88103.0
2016-04-19 10:05:00,28.64,28.72,28.58,28.71,79422.0,25.4667,25.5378,25.4133,25.5289,79422.0
2016-04-19 10:10:00,28.72,28.76,28.67,28.68,110139.0,25.5378,25.5734,25.4934,25.5023,110139.0
2016-04-19 10:15:00,28.68,28.74,28.65,28.69,166136.0,25.5023,25.5556,25.4756,25.5112,166136.0
2016-04-19 10:20:00,28.69,28.76,28.64,28.64,66522.0,25.5112,25.5734,25.4667,25.4667,66522.0
2016-04-19 10:25:00,28.65,28.7,28.58,28.59,53759.0,25.4756,25.5201,25.4133,25.4222,53759.0
2016-04-19 10:30:00,28.59,28.72,28.59,28.71,58302.0,25.4222,25.5378,25.4222,25.5289,58302.0
2016-04-19 10:35:00,28.71,28.72,28.63,28.67,66687.0,25.5289,25.5378,25.4578,25.4934,66687.0
2016-04-19 10:40:00,28.66,28.67,28.59,28.61,121955.0,25.4845,25.4934,25.4222,25.44,121955.0
2016-04-19 10:45:00,28.61,28.69,28.6,28.69,65532.0,25.44,25.5112,25.4311,25.5112,65532.0
2016-04-19 10:50:00,28.69,28.72,28.65,28.7,197810.0,25.5112,25.5378,25.4756,25.5201,197810.0
2016-04-19 10:55:00,28.69,28.77,28.67,28.76,138133.0,25.5112,25.5823,25.4934,25.5734,138133.0
2016-04-19 11:00:00,28.76,28.83,28.7,28.83,59913.0,25.5734,25.6356,25.5201,25.6356,59913.0
2016-04-19 11:05:00,28.83,28.85,28.77,28.83,45360.0,25.6356,25.6534,25.5823,25.6356,45360.0
2016-04-19 11:10:00,28.83,28.87,28.8,28.83,113136.0,25.6356,25.6712,25.609,25.6356,113136.0
2016-04-19 11:15:00,28.83,28.85,28.68,28.7,53398.0,25.6356,25.6534,25.5023,25.5201,53398.0
2016-04-19 11:20:00,28.7,28.73,28.67,28.68,49855.0,25.5201,25.5467,25.4934,25.5023,49855.0
2016-04-19 11:25:00,28.68,28.68,28.61,28.63,36260.0,25.5023,25.5023,25.44,25.4578,36260.0
2016-04-19 11:30:00,28.63,28.67,28.62,28.65,58985.0,25.4578,25.4934,25.4489,25.4756,58985.0
2016-04-19 11:35:00,28.65,28.66,28.59,28.61,78518.0,25.4756,25.4845,25.4222,25.44,78518.0
2016-04-19 11:40:00,28.61,28.63,28.59,28.62,55685.0,25.44,25.4578,25.4222,25.4489,55685.0
2016-04-19 11:45:00,28.61,28.66,28.59,28.59,75751.0,25.44,25.4845,25.4222,25.4222,75751.0
2016-04-19 11:50:00,28.59,28.59,28.4,28.42,178802.0,25.4222,25.4222,25.2533,25.2711,178802.0
2016-04-19 11:55:00,28.41,28.44,28.36,28.42,88499.0,25.2622,25.2889,25.2177,25.2711,88499.0
2016-04-19 12:00:00,28.42,28.49,28.38,28.38,107760.0,25.2711,25.3333,25.2355,25.2355,107760.0
2016-04-19 12:05:00,28.38,28.42,28.38,28.4,92404.0,25.2355,25.2711,25.2355,25.2533,92404.0
2016-04-19 12:10:00,28.4,28.42,28.35,28.35,237114.0,25.2533,25.2711,25.2088,25.2088,237114.0
2016-04-19 12:15:00,28.35,28.36,28.3,28.3,78568.0,25.2088,25.2177,25.1644,25.1644,78568.0
2016-04-19 12:20:00,28.3,28.37,28.26,28.36,109778.0,25.1644,25.2266,25.1288,25.2177,109778.0
2016-04-19 12:25:00,28.35,28.56,28.35,28.55,63399.0,25.2088,25.3956,25.2088,25.3867,63399.0
2016-04-19 12:30:00,28.55,28.55,28.48,28.49,143995.0,25.3867,25.3867,25.3244,25.3333,143995.0
2016-04-19 12:35:00,28.48,28.48,28.44,28.46,101242.0,25.3244,25.3244,25.2889,25.3066,101242.0
2016-04-19 12:40:00,28.46,28.52,28.45,28.52,53811.0,25.3066,25.36,25.2978,25.36,53811.0
2016-04-19 12:45:00,28.51,28.52,28.44,28.45,107881.0,25.3511,25.36,25.2889,25.2978,107881.0
2016-04-19 12:50:00,28.45,28.59,28.44,28.59,216932.0,25.2978,25.4222,25.2889,25.4222,216932.0
2016-04-19 12:55:00,28.59,28.66,28.58,28.66,63829.0,25.4222,25.4845,25.4133,25.4845,63829.0
2016-04-19 13:00:00,28.65,28.68,28.62,28.66,76594.0,25.4756,25.5023,25.4489,25.4845,76594.0
2016-04-19 13:05:00,28.66,28.69,28.64,28.69,58474.0,25.4845,25.5112,25.4667,25.5112,58474.0
2016-04-19 13:10:00,28.69,28.73,28.65,28.72,147208.0,25.5112,25.5467,25.4756,25.5378,147208.0
2016-04-19 13:15:00,28.73,28.73,28.64,28.66,229733.0,25.5467,25.5467,25.4667,25.4845,229733.0
2016-04-19 13:20:00,28.67,28.75,28.66,28.7,74114.0,25.4934,25.5645,25.4845,25.5201,74114.0
2016-04-19 13:25:00,28.7,28.75,28.68,28.74,75222.0,25.5201,25.5645,25.5023,25.5556,75222.0
2016-04-19 13:30:00,28.74,28.76,28.7,28.7,82141.0,25.5556,25.5734,25.5201,25.5201,82141.0
2016-04-19 13:35:00,28.69,28.74,28.67,28.73,36907.0,25.5112,25.5556,25.4934,25.5467,36907.0
2016-04-19 13:40:00,28.73,28.81,28.72,28.8,40236.0,25.5467,25.6179,25.5378,25.609,40236.0
2016-04-19 13:45:00,28.81,28.83,28.79,28.8,70191.0,25.6179,25.6356,25.6001,25.609,70191.0
2016-04-19 13:50:00,28.81,28.83,28.79,28.82,35115.0,25.6179,25.6356,25.6001,25.6268,35115.0
2016-04-19 13:55:00,28.82,28.82,28.73,28.75,52010.0,25.6268,25.6268,25.5467,25.5645,52010.0
2016-04-19 14:00:00,28.76,28.81,28.75,28.79,44709.0,25.5734,25.6179,25.5645,25.6001,44709.0
2016-04-19 14:05:00,28.78,28.79,28.75,28.77,44513.0,25.5912,25.6001,25.5645,25.5823,44513.0
2016-04-19 14:10:00,28.78,28.79,28.74,28.77,47007.0,25.5912,25.6001,25.5556,25.5823,47007.0
2016-04-19 14:15:00,28.78,28.81,28.77,28.78,36564.0,25.5912,25.6179,25.5823,25.5912,36564.0
2016-04-19 14:20:00,28.78,28.81,28.74,28.81,42313.0,25.5912,25.6179,25.5556,25.6179,42313.0
2016-04-19 14:25:00,28.81,28.87,28.79,28.82,86688.0,25.6179,25.6712,25.6001,25.6268,86688.0
2016-04-19 14:30:00,28.81,28.84,28.8,28.83,75340.0,25.6179,25.6445,25.609,25.6356,75340.0
2016-04-19 14:35:00,28.83,28.84,28.79,28.79,39787.0,25.6356,25.6445,25.6001,25.6001,39787.0
2016-04-19 14:40:00,28.8,28.83,28.77,28.77,63759.0,25.609,25.6356,25.5823,25.5823,63759.0
2016-04-19 14:45:00,28.78,28.78,28.75,28.77,48895.0,25.5912,25.5912,25.5645,25.5823,48895.0
2016-04-19 14:50:00,28.77,28.78,28.74,28.75,75366.0,25.5823,25.5912,25.5556,25.5645,75366.0
2016-04-19 14:55:00,28.75,28.76,28.7,28.71,84049.0,25.5645,25.5734,25.5201,25.5289,84049.0
2016-04-19 15:00:00,28.71,28.72,28.67,28.69,160738.0,25.5289,25.5378,25.4934,25.5112,160738.0
2016-04-19 15:05:00,28.69,28.71,28.68,28.69,134567.0,25.5112,25.5289,25.5023,25.5112,134567.0
2016-04-19 15:10:00,28.69,28.76,28.69,28.73,83397.0,25.5112,25.5734,25.5112,25.5467,83397.0
2016-04-19 15:15:00,28.73,28.75,28.7,28.74,176399.0,25.5467,25.5645,25.5201,25.5556,176399.0
2016-04-19 15:20:00,28.74,28.74,28.7,28.71,80094.0,25.5556,25.5556,25.5201,25.5289,80094.0
2016-04-19 15:25:00,28.71,28.74,28.69,28.69,164593.0,25.5289,25.5556,25.5112,25.5112,164593.0
2016-04-19 15:30:00,28.7,28.71,28.68,28.71,269213.0,25.5201,25.5289,25.5023,25.5289,269213.0
2016-04-19 15:35:00,28.71,28.73,28.7,28.71,167311.0,25.5289,25.5467,25.5201,25.5289,167311.0
2016-04-19 15:40:00,28.71,28.73,28.69,28.69,180359.0,25.5289,25.5467,25.5112,25.5112,180359.0
2016-04-19 15:45:00,28.7,28.75,28.7,28.75,143725.0,25.5201,25.5645,25.5201,25.5645,143725.0
2016-04-19 15:50:00,28.75,28.79,28.74,28.76,306122.0,25.5645,25.6001,25.5556,25.5734,306122.0
2016-04-19 15:55:00,28.75,28.78,28.75,28.76,426118.0,25.5645,25.5912,25.5645,25.5734,426118.0
2016-04-20 09:30:00,28.85,28.89,28.59,28.59,94842.0,25.6534,25.689,25.4222,25.4222,94842.0
2016-04-20 09:35:00,28.59,28.77,28.59,28.75,53242.0,25.4222,25.5823,25.4222,25.5645,53242.0
2016-04-20 09:40:00,28.73,28.75,28.64,28.72,79983.0,25.5467,25.5645,25.4667,25.5378,79983.0
2016-04-20 09:45:00,28.73,28.84,28.72,28.76,164353.0,25.5467,25.6445,25.5378,25.5734,164353.0
2016-04-20 09:50:00,28.76,28.79,28.66,28.67,93151.0,25.5734,25.6001,25.4845,25.4934,93151.0
2016-04-20 09:55:00,28.65,28.79,28.65,28.77,143262.0,25.4756,25.6001,25.4756,25.5823,143262.0
2016-04-20 10:00:00,28.78,28.83,28.73,28.79,149784.0,25.5912,25.6356,25.5467,25.6001,149784.0
2016-04-20 10:05:00,28.79,28.81,28.69,28.78,109152.0,25.6001,25.6179,25.5112,25.5912,109152.0
2016-04-20 10:10:00,28.77,28.87,28.75,28.86,58154.0,25.5823,25.6712,25.5645,25.6623,58154.0
2016-04-20 10:15:00,28.86,28.87,28.82,28.87,93275.0,25.6623,25.6712,25.6268,25.6712,93275.0
2016-04-20 10:20:00,28.87,28.93,28.85,28.85,68755.0,25.6712,25.7246,25.6534,25.6534,68755.0
2016-04-20 10:25:00,28.84,28.88,28.8,28.87,82457.0,25.6445,25.6801,25.609,25.6712,82457.0
2016-04-20 10:30:00,28.87,28.96,28.85,28.95,106849.0,25.6712,25.7512,25.6534,25.7424,106849.0
2016-04-20 10:35:00,28.95,28.97,28.76,28.78,138892.0,25.7424,25.7601,25.5734,25.5912,138892.0
2016-04-20 10:40:00,28.77,28.77,28.69,28.7,128751.0,25.5823,25.5823,25.5112,25.5201,128751.0
2016-04-20 10:45:00,28.69,28.75,28.69,28.72,52362.0,25.5112,25.5645,25.5112,25.5378,52362.0
2016-04-20 10:50:00,28.72,28.76,28.68,28.72,145511.0,25.5378,25.5734,25.5023,25.5378,145511.0
2016-04-20 10:55:00,28.72,28.78,28.7,28.77,103281.0,25.5378,25.5912,25.5201,25.5823,103281.0
2016-04-20 11:00:00,28.78,28.8,28.71,28.76,98032.0,25.5912,25.609,25.5289,25.5734,98032.0
2016-04-20 11:05:00,28.76,28.8,28.73,28.79,54934.0,25.5734,25.609,25.5467,25.6001,54934.0
2016-04-20 11:10:00,28.79,28.81,28.72,28.74,46961.0,25.6001,25.6179,25.5378,25.5556,46961.0
2016-04-20 11:15:00,28.74,28.77,28.72,28.77,64977.0,25.5556,25.5823,25.5378,25.5823,64977.0
2016-04-20 11:20:00,28.77,28.81,28.75,28.78,64600.0,25.5823,25.6179,25.5645,25.5912,64600.0
2016-04-20 11:25:00,28.78,28.85,28.77,28.77,71849.0,25.5912,25.6534,25.5823,25.5823,71849.0
2016-04-20 11:30:00,28.78,28.81,28.73,28.8,64717.0,25.5912,25.6179,25.5467,25.609,64717.0
2016-04-20 11:35:00,28.8,28.81,28.73,28.75,55063.0,25.609,25.6179,25.5467,25.5645,55063.0
2016-04-20 11:40:00,28.74,28.75,28.68,28.7,45330.0,25.5556,25.5645,25.5023,25.5201,45330.0
2016-04-20 11:45:00,28.71,28.75,28.69,28.73,44627.0,25.5289,25.5645,25.5112,25.5467,44627.0
2016-04-20 11:50:00,28.73,28.73,28.68,28.7,104842.0,25.5467,25.5467,25.5023,25.5201,104842.0
2016-04-20 11:55:00,28.69,28.7,28.68,28.7,66936.0,25.5112,25.5201,25.5023,25.5201,66936.0
2016-04-20 12:00:00,28.7,28.74,28.69,28.74,42995.0,25.5201,25.5556,25.5112,25.5556,42995.0
2016-04-20 12:05:00,28.74,28.74,28.69,28.74,43588.0,25.5556,25.5556,25.5112,25.5556,43588.0
2016-04-20 12:10:00,28.74,28.75,28.67,28.67,23934.0,25.5556,25.5645,25.4934,25.4934,23934.0
2016-04-20 12:15:00,28.67,28.67,28.63,28.63,144509.0,25.4934,25.4934,25.4578,25.4578,144509.0
2016-04-20 12:20:00,28.64,28.71,28.63,28.71,38779.0,25.4667,25.5289,25.4578,25.5289,38779.0
2016-04-20 12:25:00,28.71,28.72,28.65,28.68,47002.0,25.5289,25.5378,25.4756,25.5023,47002.0
2016-04-20 12:30:00,28.69,28.69,28.65,28.68,34700.0,25.5112,25.5112,25.4756,25.5023,34700.0
2016-04-20 12:35:00,28.69,28.7,28.67,28.7,40434.0,25.5112,25.5201,25.4934,25.5201,40434.0
2016-04-20 12:40:00,28.7,28.72,28.68,28.68,77661.0,25.5201,25.5378,25.5023,25.5023,77661.0
2016-04-20 12:45:00,28.69,28.72,28.67,28.68,95236.0,25.5112,25.5378,25.4934,25.5023,95236.0
2016-04-20 12:50:00,28.67,28.74,28.66,28.74,36483.0,25.4934,25.5556,25.4845,25.5556,36483.0
2016-04-20 12:55:00,28.74,28.77,28.73,28.74,228334.0,25.5556,25.5823,25.5467,25.5556,228334.0
2016-04-20 13:00:00,28.74,28.77,28.73,28.76,94835.0,25.5556,25.5823,25.5467,25.5734,94835.0
2016-04-20 13:05:00,28.77,28.8,28.74,28.76,85630.0,25.5823,25.609,25.5556,25.5734,85630.0
2016-04-20 13:10:00,28.76,28.78,28.74,28.78,37809.0,25.5734,25.5912,25.5556,25.5912,37809.0
2016-04-20 13:15:00,28.78,28.8,28.77,28.79,67322.0,25.5912,25.609,25.5823,25.6001,67322.0
2016-04-20 13:20:00,28.79,28.87,28.78,28.87,88456.0,25.6001,25.6712,25.5912,25.6712,88456.0
2016-04-20 13:25:00,28.87,28.88,28.8,28.8,70268.0,25.6712,25.6801,25.609,25.609,70268.0
2016-04-20 13:30:00,28.81,28.86,28.81,28.85,79789.0,25.6179,25.6623,25.6179,25.6534,79789.0
2016-04-20 13:35:00,28.84,28.9,28.8,28.9,72815.0,25.6445,25.6979,25.609,25.6979,72815.0
2016-04-20 13:40:00,28.89,28.91,28.87,28.88,55047.0,25.689,25.7068,25.6712,25.6801,55047.0
2016-04-20 13:45:00,28.88,28.9,28.85,28.9,59663.0,25.6801,25.6979,25.6534,25.6979,59663.0
2016-04-20 13:50:00,28.9,28.97,28.9,28.95,100138.0,25.6979,25.7601,25.6979,25.7424,100138.0
2016-04-20 13:55:00,28.95,28.97,28.88,28.9,101659.0,25.7424,25.7601,25.6801,25.6979,101659.0
2016-04-20 14:00:00,28.9,28.92,28.87,28.91,160386.0,25.6979,25.7157,25.6712,25.7068,160386.0
2016-04-20 14:05:00,28.9,28.93,28.89,28.91,43067.0,25.6979,25.7246,25.689,25.7068,43067.0
2016-04-20 14:10:00,28.91,28.93,28.87,28.88,44245.0,25.7068,25.7246,25.6712,25.6801,44245.0
2016-04-20 14:15:00,28.88,28.94,28.88,28.92,97803.0,25.6801,25.7335,25.6801,25.7157,97803.0
2016-04-20 14:20:00,28.92,28.97,28.91,28.94,54931.0,25.7157,25.7601,25.7068,25.7335,54931.0
2016-04-20 14:25:00,28.95,28.98,28.91,28.98,75658.0,25.7424,25.769,25.7068,25.769,75658.0
2016-04-20 14:30:00,28.97,29.05,28.96,29.04,109682.0,25.7601,25.8313,25.7512,25.8224,109682.0
2016-04-20 14:35:00,29.04,29.07,29.02,29.06,44322.0,25.8224,25.8491,25.8046,25.8402,44322.0
2016-04-20 14:40:00,29.06,29.08,29.04,29.05,80639.0,25.8402,25.8579,25.8224,25.8313,80639.0
2016-04-20 14:45:00,29.05,29.1,29.05,29.06,99835.0,25.8313,25.8757,25.8313,25.8402,99835.0
2016-04-20 14:50:00,29.07,29.09,29.03,29.08,119495.0,25.8491,25.8668,25.8135,25.8579,119495.0
2016-04-20 14:55:00,29.08,29.09,29.06,29.09,67898.0,25.8579,25.8668,25.8402,25.8668,67898.0
2016-04-20 15:00:00,29.09,29.19,29.08,29.17,217167.0,25.8668,25.9558,25.8579,25.938,217167.0
2016-04-20 15:05:00,29.17,29.2,29.15,29.2,128880.0,25.938,25.9647,25.9202,25.9647,128880.0
2016-04-20 15:10:00,29.21,29.22,29.14,29.14,70963.0,25.9735,25.9824,25.9113,25.9113,70963.0
2016-04-20 15:15:00,29.15,29.19,29.14,29.19,78876.0,25.9202,25.9558,25.9113,25.9558,78876.0
2016-04-20 15:20:00,29.19,29.22,29.17,29.19,75751.0,25.9558,25.9824,25.938,25.9558,75751.0
2016-04-20 15:25:00,29.19,29.23,29.18,29.19,122096.0,25.9558,25.9913,25.9469,25.9558,122096.0
2016-04-20 15:30:00,29.19,29.2,29.12,29.14,94811.0,25.9558,25.9647,25.8935,25.9113,94811.0
2016-04-20 15:35:00,29.14,29.17,29.12,29.14,156629.0,25.9113,25.938,25.8935,25.9113,156629.0
2016-04-20 15:40:00,29.14,29.14,29.08,29.08,86734.0,25.9113,25.9113,25.8579,25.8579,86734.0
2016-04-20 15:45:00,29.08,29.17,29.07,29.14,169313.0,25.8579,25.938,25.8491,25.9113,169313.0
2016-04-20 15:50:00,29.13,29.14,29.1,29.1,120742.0,25.9024,25.9113,25.8757,25.8757,120742.0
2016-04-20 15:55:00,29.1,29.13,29.08,29.1,337580.0,25.8757,25.9024,25.8579,25.8757,337580.0
2016-04-21 09:30:00,29.15,29.46,29.15,29.43,294982.0,25.9202,26.1958,25.9202,26.1692,294982.0
2016-04-21 09:35:00,29.43,29.43,29.19,29.27,67813.0,26.1692,26.1692,25.9558,26.0269,67813.0
2016-04-21 09:40:00,29.27,29.27,29.14,29.18,102886.0,26.0269,26.0269,25.9113,25.9469,102886.0
2016-04-21 09:45:00,29.16,29.28,29.12,29.21,92906.0,25.9291,26.0358,25.8935,25.9735,92906.0
2016-04-21 09:50:00,29.22,29.27,29.09,29.15,114751.0,25.9824,26.0269,25.8668,25.9202,114751.0
2016-04-21 09:55:00,29.14,29.29,29.1,29.26,80523.0,25.9113,26.0447,25.8757,26.018,80523.0
2016-04-21 10:00:00,29.26,29.29,29.13,29.17,81213.0,26.018,26.0447,25.9024,25.938,81213.0
2016-04-21 10:05:00,29.16,29.16,29.0,29.05,86434.0,25.9291,25.9291,25.7868,25.8313,86434.0
2016-04-21 10:10:00,29.06,29.22,29.05,29.16,79660.0,25.8402,25.9824,25.8313,25.9291,79660.0
2016-04-21 10:15:00,29.15,29.18,29.03,29.17,64787.0,25.9202,25.9469,25.8135,25.938,64787.0
2016-04-21 10:20:00,29.17,29.19,29.11,29.16,48886.0,25.938,25.9558,25.8846,25.9291,48886.0
2016-04-21 10:25:00,29.16,29.24,29.15,29.2,87187.0,25.9291,26.0002,25.9202,25.9647,87187.0
2016-04-21 10:30:00,29.21,29.26,29.18,29.22,116068.0,25.9735,26.018,25.9469,25.9824,116068.0
2016-04-21 10:35:00,29.22,29.31,29.2,29.29,174226.0,25.9824,26.0625,25.9647,26.0447,174226.0
2016-04-21 10:40:00,29.28,29.29,29.15,29.16,66502.0,26.0358,26.0447,25.9202,25.9291,66502.0
2016-04-21 10:45:00,29.16,29.18,29.13,29.17,128779.0,25.9291,25.9469,25.9024,25.938,128779.0
2016-04-21 10:50:00,29.16,29.23,29.16,29.17,44117.0,25.9291,25.9913,25.9291,25.938,44117.0
2016-04-21 10:55:00,29.18,29.22,29.16,29.21,36960.0,25.9469,25.9824,25.9291,25.9735,36960.0
2016-04-21 11:00:00,29.2,29.25,29.15,29.16,56889.0,25.9647,26.0091,25.9202,25.9291,56889.0
2016-04-21 11:05:00,29.16,29.19,29.12,29.17,49741.0,25.9291,25.9558,25.8935,25.938,49741.0
2016-04-21 11:10:00,29.17,29.21,29.15,29.2,50253.0,25.938,25.9735,25.9202,25.9647,50253.0
2016-04-21 11:15:00,29.2,29.23,29.13,29.15,59429.0,25.9647,25.9913,25.9024,25.9202,59429.0
2016-04-21 11:20:00,29.15,29.17,29.09,29.11,71630.0,25.9202,25.938,25.8668,25.8846,71630.0
2016-04-21 11:25:00,29.1,29.12,29.07,29.11,72248.0,25.8757,25.8935,25.8491,25.8846,72248.0
2016-04-21 11:30:00,29.11,29.16,29.1,29.12,99518.0,25.8846,25.9291,25.8757,25.8935,99518.0
2016-04-21 11:35:00,29.12,29.16,29.11,29.13,63940.0,25.8935,25.9291,25.8846,25.9024,63940.0
2016-04-21 11:40:00,29.12,29.14,29.11,29.12,31307.0,25.8935,25.9113,25.8846,25.8935,31307.0
2016-04-21 11:45:00,29.13,29.13,29.07,29.09,81409.0,25.9024,25.9024,25.8491,25.8668,81409.0
2016-04-21 11:50:00,29.09,29.11,29.05,29.1,57385.0,25.8668,25.8846,25.8313,25.8757,57385.0
2016-04-21 11:55:00,29.1,29.11,29.07,29.08,32763.0,25.8757,25.8846,25.8491,25.8579,32763.0
2016-04-21 12:00:00,29.08,29.08,29.04,29.06,92659.0,25.8579,25.8579,25.8224,25.8402,92659.0
2016-04-21 12:05:00,29.05,29.11,29.02,29.11,74240.0,25.8313,25.8846,25.8046,25.8846,74240.0
2016-04-21 12:10:00,29.11,29.14,29.09,29.12,52192.0,25.8846,25.9113,25.8668,25.8935,52192.0
2016-04-21 12:15:00,29.12,29.17,29.1,29.16,63321.0,25.8935,25.938,25.8757,25.9291,63321.0
2016-04-21 12:20:00,29.17,29.17,29.13,29.14,42185.0,25.938,25.938,25.9024,25.9113,42185.0
2016-04-21 12:25:00,29.14,29.15,29.11,29.13,52737.0,25.9113,25.9202,25.8846,25.9024,52737.0
2016-04-21 12:30:00,29.12,29.17,29.11,29.15,56195.0,25.8935,25.938,25.8846,25.9202,56195.0
2016-04-21 12:35:00,29.16,29.17,29.12,29.12,66030.0,25.9291,25.938,25.8935,25.8935,66030.0
2016-04-21 12:40:00,29.12,29.13,29.07,29.12,134913.0,25.8935,25.9024,25.8491,25.8935,134913.0
2016-04-21 12:45:00,29.11,29.13,29.08,29.09,49210.0,25.8846,25.9024,25.8579,25.8668,49210.0
2016-04-21 12:50:00,29.08,29.11,29.07,29.08,49091.0,25.8579,25.8846,25.8491,25.8579,49091.0
2016-04-21 12:55:00,29.07,29.1,29.06,29.07,35620.0,25.8491,25.8757,25.8402,25.8491,35620.0
2016-04-21 13:00:00,29.07,29.12,29.05,29.11,67774.0,25.8491,25.8935,25.8313,25.8846,67774.0
2016-04-21 13:05:00,29.12,29.15,29.11,29.12,32003.0,25.8935,25.9202,25.8846,25.8935,32003.0
2016-04-21 13:10:00,29.13,29.19,29.12,29.15,50329.0,25.9024,25.9558,25.8935,25.9202,50329.0
2016-04-21 13:15:00,29.15,29.15,29.11,29.13,44571.0,25.9202,25.9202,25.8846,25.9024,44571.0
2016-04-21 13:20:00,29.13,29.17,29.13,29.14,31361.0,25.9024,25.938,25.9024,25.9113,31361.0
2016-04-21 13:25:00,29.15,29.15,29.12,29.12,45119.0,25.9202,25.9202,25.8935,25.8935,45119.0
2016-04-21 13:30:00,29.12,29.15,29.1,29.12,45802.0,25.8935,25.9202,25.8757,25.8935,45802.0
2016-04-21 13:35:00,29.12,29.19,29.12,29.18,40737.0,25.8935,25.9558,25.8935,25.9469,40737.0
2016-04-21 13:40:00,29.17,29.2,29.16,29.18,42310.0,25.938,25.9647,25.9291,25.9469,42310.0
2016-04-21 13:45:00,29.18,29.2,29.17,29.19,42168.0,25.9469,25.9647,25.938,25.9558,42168.0
2016-04-21 13:50:00,29.19,29.21,29.14,29.15,70633.0,25.9558,25.9735,25.9113,25.9202,70633.0
2016-04-21 13:55:00,29.14,29.15,29.09,29.13,47773.0,25.9113,25.9202,25.8668,25.9024,47773.0
2016-04-21 14:00:00,29.13,29.18,29.1,29.16,49058.0,25.9024,25.9469,25.8757,25.9291,49058.0
2016-04-21 14:05:00,29.17,29.19,29.15,29.15,54486.0,25.938,25.9558,25.9202,25.9202,54486.0
2016-04-21 14:10:00,29.15,29.19,29.14,29.19,45581.0,25.9202,25.9558,25.9113,25.9558,45581.0
2016-04-21 14:15:00,29.19,29.2,29.14,29.17,52922.0,25.9558,25.9647,25.9113,25.938,52922.0
2016-04-21 14:20:00,29.17,29.22,29.16,29.21,41124.0,25.938,25.9824,25.9291,25.9735,41124.0
2016-04-21 14:25:00,29.21,29.23,29.16,29.17,91479.0,25.9735,25.9913,25.9291,25.938,91479.0
2016-04-21 14:30:00,29.17,29.18,29.1,29.11,72845.0,25.938,25.9469,25.8757,25.8846,72845.0
2016-04-21 14:35:00,29.1,29.11,29.07,29.08,80999.0,25.8757,25.8846,25.8491,25.8579,80999.0
2016-04-21 14:40:00,29.08,29.11,29.06,29.1,45931.0,25.8579,25.8846,25.8402,25.8757,45931.0
2016-04-21 14:45:00,29.1,29.15,29.09,29.15,68186.0,25.8757,25.9202,25.8668,25.9202,68186.0
2016-04-21 14:50:00,29.16,29.17,29.11,29.12,85607.0,25.9291,25.938,25.8846,25.8935,85607.0
2016-04-21 14:55:00,29.12,29.15,29.11,29.14,33682.0,25.8935,25.9202,25.8846,25.9113,33682.0
2016-04-21 15:00:00,29.13,29.18,29.13,29.15,49732.0,25.9024,25.9469,25.9024,25.9202,49732.0
2016-04-21 15:05:00,29.16,29.17,29.12,29.13,65775.0,25.9291,25.938,25.8935,25.9024,65775.0
2016-04-21 15:10:00,29.13,29.16,29.12,29.12,63149.0,25.9024,25.9291,25.8935,25.8935,63149.0
2016-04-21 15:15:00,29.13,29.14,29.09,29.1,80975.0,25.9024,25.9113,25.8668,25.8757,80975.0
2016-04-21 15:20:00,29.11,29.12,29.09,29.09,38190.0,25.8846,25.8935,25.8668,25.8668,38190.0
2016-04-21 15:25:00,29.09,29.11,29.04,29.05,95421.0,25.8668,25.8846,25.8224,25.8313,95421.0
2016-04-21 15:30:00,29.05,29.09,29.05,29.07,87544.0,25.8313,25.8668,25.8313,25.8491,87544.0
2016-04-21 15:35:00,29.07,29.09,29.05,29.07,107491.0,25.8491,25.8668,25.8313,25.8491,107491.0
2016-04-21 15:40:00,29.06,29.11,29.06,29.1,128207.0,25.8402,25.8846,25.8402,25.8757,128207.0
2016-04-21 15:45:00,29.1,29.14,29.09,29.13,204087.0,25.8757,25.9113,25.8668,25.9024,204087.0
2016-04-21 15:50:00,29.12,29.13,29.09,29.11,137616.0,25.8935,25.9024,25.8668,25.8846,137616.0
2016-04-21 15:55:00,29.11,29.15,29.1,29.14,535634.0,25.8846,25.9202,25.8757,25.9113,535634.0
2016-04-22 09:30:00,29.26,29.43,29.24,29.39,144709.0,26.018,26.1692,26.0002,26.1336,144709.0
2016-04-22 09:35:00,29.39,29.49,29.37,29.48,134694.0,26.1336,26.2225,26.1158,26.2136,134694.0
2016-04-22 09:40:00,29.48,29.66,29.44,29.58,131196.0,26.2136,26.3737,26.1781,26.3025,131196.0
2016-04-22 09:45:00,29.59,29.69,29.58,29.64,74920.0,26.3114,26.4004,26.3025,26.3559,74920.0
2016-04-22 09:50:00,29.64,29.82,29.61,29.78,230647.0,26.3559,26.516,26.3292,26.4804,230647.0
2016-04-22 09:55:00,29.77,29.84,29.74,29.83,102526.0,26.4715,26.5337,26.4448,26.5248,102526.0
2016-04-22 10:00:00,29.83,29.91,29.79,29.9,217158.0,26.5248,26.596,26.4893,26.5871,217158.0
2016-04-22 10:05:00,29.88,29.95,29.84,29.84,124540.0,26.5693,26.6316,26.5337,26.5337,124540.0
2016-04-22 10:10:00,29.83,29.89,29.78,29.87,131153.0,26.5248,26.5782,26.4804,26.5604,131153.0
2016-04-22 10:15:00,29.86,29.92,29.75,29.76,95465.0,26.5515,26.6049,26.4537,26.4626,95465.0
2016-04-22 10:20:00,29.75,29.8,29.73,29.77,110963.0,26.4537,26.4982,26.4359,26.4715,110963.0
2016-04-22 10:25:00,29.76,29.78,29.72,29.73,135882.0,26.4626,26.4804,26.427,26.4359,135882.0
2016-04-22 10:30:00,29.73,29.77,29.71,29.75,127468.0,26.4359,26.4715,26.4181,26.4537,127468.0
2016-04-22 10:35:00,29.75,29.76,29.65,29.67,82565.0,26.4537,26.4626,26.3648,26.3826,82565.0
2016-04-22 10:40:00,29.68,29.68,29.53,29.56,80934.0,26.3915,26.3915,26.2581,26.2848,80934.0
2016-04-22 10:45:00,29.57,29.59,29.46,29.48,104914.0,26.2937,26.3114,26.1958,26.2136,104914.0
2016-04-22 10:50:00,29.48,29.6,29.47,29.58,92152.0,26.2136,26.3203,26.2047,26.3025,92152.0
2016-04-22 10:55:00,29.59,29.65,29.51,29.52,64836.0,26.3114,26.3648,26.2403,26.2492,64836.0
2016-04-22 11:00:00,29.52,29.58,29.5,29.53,43455.0,26.2492,26.3025,26.2314,26.2581,43455.0
2016-04-22 11:05:00,29.52,29.69,29.51,29.67,135099.0,26.2492,26.4004,26.2403,26.3826,135099.0
2016-04-22 11:10:00,29.66,29.73,29.64,29.72,102594.0,26.3737,26.4359,26.3559,26.427,102594.0
2016-04-22 11:15:00,29.72,29.73,29.66,29.67,66955.0,26.427,26.4359,26.3737,26.3826,66955.0
2016-04-22 11:20:00,29.67,29.78,29.66,29.76,92653.0,26.3826,26.4804,26.3737,26.4626,92653.0
2016-04-22 11:25:00,29.75,29.77,29.73,29.75,132375.0,26.4537,26.4715,26.4359,26.4537,132375.0
2016-04-22 11:30:00,29.75,29.76,29.69,29.72,101877.0,26.4537,26.4626,26.4004,26.427,101877.0
2016-04-22 11:35:00,29.73,29.82,29.73,29.79,185215.0,26.4359,26.516,26.4359,26.4893,185215.0
2016-04-22 11:40:00,29.79,29.85,29.78,29.8,106327.0,26.4893,26.5426,26.4804,26.4982,106327.0
2016-04-22 11:45:00,29.8,29.81,29.73,29.75,92290.0,26.4982,26.5071,26.4359,26.4537,92290.0
2016-04-22 11:50:00,29.75,29.76,29.71,29.74,73192.0,26.4537,26.4626,26.4181,26.4448,73192.0
2016-04-22 11:55:00,29.74,29.85,29.74,29.85,79220.0,26.4448,26.5426,26.4448,26.5426,79220.0
2016-04-22 12:00:00,29.85,29.85,29.79,29.79,51378.0,26.5426,26.5426,26.4893,26.4893,51378.0
2016-04-22 12:05:00,29.79,29.82,29.75,29.77,46139.0,26.4893,26.516,26.4537,26.4715,46139.0
2016-04-22 12:10:00,29.77,29.8,29.73,29.75,42892.0,26.4715,26.4982,26.4359,26.4537,42892.0
2016-04-22 12:15:00,29.74,29.77,29.71,29.74,62029.0,26.4448,26.4715,26.4181,26.4448,62029.0
2016-04-22 12:20:00,29.74,29.74,29.68,29.73,62189.0,26.4448,26.4448,26.3915,26.4359,62189.0
2016-04-22 12:25:00,29.72,29.74,29.67,29.67,42555.0,26.427,26.4448,26.3826,26.3826,42555.0
2016-04-22 12:30:00,29.68,29.73,29.68,29.7,33334.0,26.3915,26.4359,26.3915,26.4093,33334.0
2016-04-22 12:35:00,29.7,29.77,29.7,29.76,62607.0,26.4093,26.4715,26.4093,26.4626,62607.0
2016-04-22 12:40:00,29.75,29.77,29.7,29.71,47202.0,26.4537,26.4715,26.4093,26.4181,47202.0
2016-04-22 12:45:00,29.7,29.72,29.66,29.71,31529.0,26.4093,26.427,26.3737,26.4181,31529.0
2016-04-22 12:50:00,29.71,29.74,29.69,29.73,28877.0,26.4181,26.4448,26.4004,26.4359,28877.0
2016-04-22 12:55:00,29.73,29.77,29.72,29.77,33776.0,26.4359,26.4715,26.427,26.4715,33776.0
2016-04-22 13:00:00,29.77,29.79,29.73,29.73,73672.0,26.4715,26.4893,26.4359,26.4359,73672.0
2016-04-22 13:05:00,29.74,29.77,29.73,29.75,52785.0,26.4448,26.4715,26.4359,26.4537,52785.0
2016-04-22 13:10:00,29.74,29.76,29.72,29.72,32420.0,26.4448,26.4626,26.427,26.427,32420.0
2016-04-22 13:15:00,29.72,29.72,29.67,29.71,36865.0,26.427,26.427,26.3826,26.4181,36865.0
2016-04-22 13:20:00,29.71,29.72,29.69,29.71,29094.0,26.4181,26.427,26.4004,26.4181,29094.0
2016-04-22 13:25:00,29.72,29.74,29.7,29.71,31721.0,26.427,26.4448,26.4093,26.4181,31721.0
2016-04-22 13:30:00,29.72,29.72,29.69,29.69,31214.0,26.427,26.427,26.4004,26.4004,31214.0
2016-04-22 13:35:00,29.69,29.72,29.69,29.7,58798.0,26.4004,26.427,26.4004,26.4093,58798.0
2016-04-22 13:40:00,29.7,29.78,29.69,29.76,100150.0,26.4093,26.4804,26.4004,26.4626,100150.0
2016-04-22 13:45:00,29.77,29.78,29.69,29.7,94830.0,26.4715,26.4804,26.4004,26.4093,94830.0
2016-04-22 13:50:00,29.71,29.73,29.69,29.7,58525.0,26.4181,26.4359,26.4004,26.4093,58525.0
2016-04-22 13:55:00,29.7,29.73,29.68,29.73,42521.0,26.4093,26.4359,26.3915,26.4359,42521.0
2016-04-22 14:00:00,29.73,29.76,29.71,29.76,66371.0,26.4359,26.4626,26.4181,26.4626,66371.0
2016-04-22 14:05:00,29.75,29.75,29.72,29.73,38779.0,26.4537,26.4537,26.427,26.4359,38779.0
2016-04-22 14:10:00,29.73,29.75,29.71,29.72,48331.0,26.4359,26.4537,26.4181,26.427,48331.0
2016-04-22 14:15:00,29.72,29.8,29.71,29.78,87349.0,26.427,26.4982,26.4181,26.4804,87349.0
2016-04-22 14:20:00,29.78,29.82,29.76,29.79,109387.0,26.4804,26.516,26.4626,26.4893,109387.0
2016-04-22 14:25:00,29.79,29.86,29.78,29.84,118147.0,26.4893,26.5515,26.4804,26.5337,118147.0
2016-04-22 14:30:00,29.84,29.86,29.78,29.78,155022.0,26.5337,26.5515,26.4804,26.4804,155022.0
2016-04-22 14:35:00,29.78,29.81,29.77,29.77,25546.0,26.4804,26.5071,26.4715,26.4715,25546.0
2016-04-22 14:40:00,29.78,29.82,29.76,29.78,50508.0,26.4804,26.516,26.4626,26.4804,50508.0
2016-04-22 14:45:00,29.78,29.82,29.77,29.8,27753.0,26.4804,26.516,26.4715,26.4982,27753.0
2016-04-22 14:50:00,29.79,29.8,29.78,29.79,24391.0,26.4893,26.4982,26.4804,26.4893,24391.0
2016-04-22 14:55:00,29.78,29.81,29.78,29.81,23254.0,26.4804,26.5071,26.4804,26.5071,23254.0
2016-04-22 15:00:00,29.81,29.82,29.71,29.71,72199.0,26.5071,26.516,26.4181,26.4181,72199.0
2016-04-22 15:05:00,29.71,29.73,29.68,29.7,72519.0,26.4181,26.4359,26.3915,26.4093,72519.0
2016-04-22 15:10:00,29.7,29.72,29.69,29.7,87268.0,26.4093,26.427,26.4004,26.4093,87268.0
2016-04-22 15:15:00,29.7,29.71,29.66,29.7,66453.0,26.4093,26.4181,26.3737,26.4093,66453.0
2016-04-22 15:20:00,29.69,29.72,29.66,29.71,70470.0,26.4004,26.427,26.3737,26.4181,70470.0
2016-04-22 15:25:00,29.71,29.76,29.7,29.74,76446.0,26.4181,26.4626,26.4093,26.4448,76446.0
2016-04-22 15:30:00,29.74,29.77,29.72,29.74,112144.0,26.4448,26.4715,26.427,26.4448,112144.0
2016-04-22 15:35:00,29.74,29.74,29.71,29.72,75258.0,26.4448,26.4448,26.4181,26.427,75258.0
2016-04-22 15:40:00,29.72,29.74,29.69,29.71,81889.0,26.427,26.4448,26.4004,26.4181,81889.0
2016-04-22 15:45:00,29.71,29.75,29.71,29.73,142763.0,26.4181,26.4537,26.4181,26.4359,142763.0
2016-04-22 15:50:00,29.74,29.74,29.71,29.71,198690.0,26.4448,26.4448,26.4181,26.4181,198690.0
2016-04-22 15:55:00,29.71,29.73,29.71,29.72,277942.0,26.4181,26.4359,26.4181,26.427,277942.0
2016-04-25 09:30:00,29.67,29.77,29.64,29.74,123755.0,26.3826,26.4715,26.3559,26.4448,123755.0
2016-04-25 09:35:00,29.74,29.86,29.69,29.76,72460.0,26.4448,26.5515,26.4004,26.4626,72460.0
2016-04-25 09:40:00,29.75,29.78,29.56,29.56,109926.0,26.4537,26.4804,26.2848,26.2848,109926.0
2016-04-25 09:45:00,29.56,29.59,29.45,29.55,120691.0,26.2848,26.3114,26.187,26.2759,120691.0
2016-04-25 09:50:00,29.54,29.65,29.46,29.64,40706.0,26.267,26.3648,26.1958,26.3559,40706.0
2016-04-25 09:55:00,29.63,29.77,29.61,29.71,65124.0,26.347,26.4715,26.3292,26.4181,65124.0
2016-04-25 10:00:00,29.7,29.72,29.63,29.64,56920.0,26.4093,26.427,26.347,26.3559,56920.0
2016-04-25 10:05:00,29.63,29.71,29.58,29.66,96675.0,26.347,26.4181,26.3025,26.3737,96675.0
2016-04-25 10:10:00,29.66,29.7,29.59,29.69,91048.0,26.3737,26.4093,26.3114,26.4004,91048.0
2016-04-25 10:15:00,29.69,29.71,29.59,29.6,80730.0,26.4004,26.4181,26.3114,26.3203,80730.0
2016-04-25 10:20:00,29.59,29.63,29.57,29.57,40527.0,26.3114,26.347,26.2937,26.2937,40527.0
2016-04-25 10:25:00,29.57,29.57,29.47,29.53,39082.0,26.2937,26.2937,26.2047,26.2581,39082.0
2016-04-25 10:30:00,29.52,29.58,29.51,29.54,39685.0,26.2492,26.3025,26.2403,26.267,39685.0
2016-04-25 10:35:00,29.53,29.6,29.5,29.56,137257.0,26.2581,26.3203,26.2314,26.2848,137257.0
2016-04-25 10:40:00,29.56,29.59,29.49,29.59,61052.0,26.2848,26.3114,26.2225,26.3114,61052.0
2016-04-25 10:45:00,29.58,29.59,29.54,29.56,67153.0,26.3025,26.3114,26.267,26.2848,67153.0
2016-04-25 10:50:00,29.56,29.58,29.51,29.52,109497.0,26.2848,26.3025,26.2403,26.2492,109497.0
2016-04-25 10:55:00,29.53,29.53,29.45,29.52,56908.0,26.2581,26.2581,26.187,26.2492,56908.0
2016-04-25 11:00:00,29.52,29.53,29.46,29.49,43772.0,26.2492,26.2581,26.1958,26.2225,43772.0
2016-04-25 11:05:00,29.49,29.52,29.44,29.45,30921.0,26.2225,26.2492,26.1781,26.187,30921.0
2016-04-25 11:10:00,29.45,29.48,29.41,29.47,30727.0,26.187,26.2136,26.1514,26.2047,30727.0
2016-04-25 11:15:00,29.47,29.5,29.46,29.48,36678.0,26.2047,26.2314,26.1958,26.2136,36678.0
2016-04-25 11:20:00,29.49,29.55,29.49,29.52,32816.0,26.2225,26.2759,26.2225,26.2492,32816.0
2016-04-25 11:25:00,29.53,29.56,29.51,29.52,34229.0,26.2581,26.2848,26.2403,26.2492,34229.0
2016-04-25 11:30:00,29.53,29.54,29.46,29.49,30563.0,26.2581,26.267,26.1958,26.2225,30563.0
2016-04-25 11:35:00,29.49,29.49,29.4,29.42,21082.0,26.2225,26.2225,26.1425,26.1603,21082.0
2016-04-25 11:40:00,29.42,29.46,29.41,29.42,94356.0,26.1603,26.1958,26.1514,26.1603,94356.0
2016-04-25 11:45:00,29.41,29.44,29.4,29.4,18979.0,26.1514,26.1781,26.1425,26.1425,18979.0
2016-04-25 11:50:00,29.4,29.5,29.39,29.49,28076.0,26.1425,26.2314,26.1336,26.2225,28076.0
2016-04-25 11:55:00,29.49,29.49,29.45,29.47,25205.0,26.2225,26.2225,26.187,26.2047,25205.0
2016-04-25 12:00:00,29.47,29.49,29.43,29.44,27066.0,26.2047,26.2225,26.1692,26.1781,27066.0
2016-04-25 12:05:00,29.44,29.46,29.4,29.41,14959.0,26.1781,26.1958,26.1425,26.1514,14959.0
2016-04-25 12:10:00,29.4,29.46,29.4,29.45,18976.0,26.1425,26.1958,26.1425,26.187,18976.0
2016-04-25 12:15:00,29.45,29.46,29.41,29.44,24842.0,26.187,26.1958,26.1514,26.1781,24842.0
2016-04-25 12:20:00,29.44,29.49,29.44,29.49,30032.0,26.1781,26.2225,26.1781,26.2225,30032.0
2016-04-25 12:25:00,29.49,29.51,29.47,29.5,29137.0,26.2225,26.2403,26.2047,26.2314,29137.0
2016-04-25 12:30:00,29.5,29.5,29.45,29.49,27736.0,26.2314,26.2314,26.187,26.2225,27736.0
2016-04-25 12:35:00,29.49,29.5,29.44,29.48,81366.0,26.2225,26.2314,26.1781,26.2136,81366.0
2016-04-25 12:40:00,29.49,29.5,29.45,29.45,34955.0,26.2225,26.2314,26.187,26.187,34955.0
2016-04-25 12:45:00,29.46,29.48,29.45,29.48,22210.0,26.1958,26.2136,26.187,26.2136,22210.0
2016-04-25 12:50:00,29.48,29.56,29.47,29.55,34575.0,26.2136,26.2848,26.2047,26.2759,34575.0
2016-04-25 12:55:00,29.55,29.56,29.52,29.53,19746.0,26.2759,26.2848,26.2492,26.2581,19746.0
2016-04-25 13:00:00,29.54,29.55,29.51,29.52,24208.0,26.267,26.2759,26.2403,26.2492,24208.0
2016-04-25 13:05:00,29.51,29.52,29.49,29.49,30166.0,26.2403,26.2492,26.2225,26.2225,30166.0
2016-04-25 13:10:00,29.5,29.55,29.49,29.55,35436.0,26.2314,26.2759,26.2225,26.2759,35436.0
2016-04-25 13:15:00,29.55,29.57,29.51,29.52,30204.0,26.2759,26.2937,26.2403,26.2492,30204.0
2016-04-25 13:20:00,29.52,29.53,29.49,29.5,39418.0,26.2492,26.2581,26.2225,26.2314,39418.0
2016-04-25 13:25:00,29.5,29.53,29.49,29.49,26427.0,26.2314,26.2581,26.2225,26.2225,26427.0
2016-04-25 13:30:00,29.49,29.51,29.49,29.5,27522.0,26.2225,26.2403,26.2225,26.2314,27522.0
2016-04-25 13:35:00,29.5,29.55,29.49,29.55,42095.0,26.2314,26.2759,26.2225,26.2759,42095.0
2016-04-25 13:40:00,29.55,29.57,29.53,29.56,26776.0,26.2759,26.2937,26.2581,26.2848,26776.0
2016-04-25 13:45:00,29.57,29.58,29.55,29.57,24953.0,26.2937,26.3025,26.2759,26.2937,24953.0
2016-04-25 13:50:00,29.57,29.59,29.56,29.58,39523.0,26.2937,26.3114,26.2848,26.3025,39523.0
2016-04-25 13:55:00,29.58,29.59,29.56,29.56,27213.0,26.3025,26.3114,26.2848,26.2848,27213.0
2016-04-25 14:00:00,29.57,29.59,29.55,29.56,26756.0,26.2937,26.3114,26.2759,26.2848,26756.0
2016-04-25 14:05:00,29.55,29.55,29.5,29.53,50103.0,26.2759,26.2759,26.2314,26.2581,50103.0
2016-04-25 14:10:00,29.53,29.54,29.51,29.53,22931.0,26.2581,26.267,26.2403,26.2581,22931.0
2016-04-25 14:15:00,29.53,29.53,29.5,29.5,23754.0,26.2581,26.2581,26.2314,26.2314,23754.0
2016-04-25 14:20:00,29.5,29.51,29.48,29.51,40701.0,26.2314,26.2403,26.2136,26.2403,40701.0
2016-04-25 14:25:00,29.51,29.54,29.5,29.52,27453.0,26.2403,26.267,26.2314,26.2492,27453.0
2016-04-25 14:30:00,29.52,29.54,29.51,29.53,18694.0,26.2492,26.267,26.2403,26.2581,18694.0
2016-04-25 14:35:00,29.54,29.55,29.52,29.54,27782.0,26.267,26.2759,26.2492,26.267,27782.0
2016-04-25 14:40:00,29.54,29.54,29.51,29.54,30262.0,26.267,26.267,26.2403,26.267,30262.0
2016-04-25 14:45:00,29.53,29.56,29.52,29.53,38329.0,26.2581,26.2848,26.2492,26.2581,38329.0
2016-04-25 14:50:00,29.53,29.54,29.52,29.52,30159.0,26.2581,26.267,26.2492,26.2492,30159.0
2016-04-25 14:55:00,29.52,29.59,29.52,29.57,45308.0,26.2492,26.3114,26.2492,26.2937,45308.0
2016-04-25 15:00:00,29.57,29.59,29.55,29.57,50159.0,26.2937,26.3114,26.2759,26.2937,50159.0
2016-04-25 15:05:00,29.58,29.59,29.56,29.59,70358.0,26.3025,26.3114,26.2848,26.3114,70358.0
2016-04-25 15:10:00,29.59,29.61,29.56,29.57,85897.0,26.3114,26.3292,26.2848,26.2937,85897.0
2016-04-25 15:15:00,29.57,29.59,29.55,29.57,51978.0,26.2937,26.3114,26.2759,26.2937,51978.0
2016-04-25 15:20:00,29.57,29.58,29.54,29.57,39879.0,26.2937,26.3025,26.267,26.2937,39879.0
2016-04-25 15:25:00,29.57,29.58,29.56,29.57,39500.0,26.2937,26.3025,26.2848,26.2937,39500.0
2016-04-25 15:30:00,29.57,29.59,29.55,29.58,53874.0,26.2937,26.3114,26.2759,26.3025,53874.0
2016-04-25 15:35:00,29.57,29.62,29.56,29.61,102658.0,26.2937,26.3381,26.2848,26.3292,102658.0
2016-04-25 15:40:00,29.61,29.62,29.58,29.58,84824.0,26.3292,26.3381,26.3025,26.3025,84824.0
2016-04-25 15:45:00,29.58,29.62,29.57,29.6,127917.0,26.3025,26.3381,26.2937,26.3203,127917.0
2016-04-25 15:50:00,29.6,29.61,29.58,29.6,107540.0,26.3203,26.3292,26.3025,26.3203,107540.0
2016-04-25 15:55:00,29.59,29.64,29.59,29.63,420625.0,26.3114,26.3559,26.3114,26.347,420625.0
2016-04-26 09:30:00,29.67,29.79,29.62,29.73,69506.0,26.3826,26.4893,26.3381,26.4359,69506.0
2016-04-26 09:35:00,29.73,29.73,29.55,29.57,52151.0,26.4359,26.4359,26.2759,26.2937,52151.0
2016-04-26 09:40:00,29.57,29.65,29.53,29.65,37179.0,26.2937,26.3648,26.2581,26.3648,37179.0
2016-04-26 09:45:00,29.64,29.79,29.62,29.77,49421.0,26.3559,26.4893,26.3381,26.4715,49421.0
2016-04-26 09:50:00,29.78,29.79,29.68,29.71,56501.0,26.4804,26.4893,26.3915,26.4181,56501.0
2016-04-26 09:55:00,29.71,29.8,29.67,29.78,80233.0,26.4181,26.4982,26.3826,26.4804,80233.0
2016-04-26 10:00:00,29.78,29.78,29.7,29.74,109490.0,26.4804,26.4804,26.4093,26.4448,109490.0
2016-04-26 10:05:00,29.74,29.79,29.71,29.76,66243.0,26.4448,26.4893,26.4181,26.4626,66243.0
2016-04-26 10:10:00,29.77,29.83,29.73,29.76,59065.0,26.4715,26.5248,26.4359,26.4626,59065.0
2016-04-26 10:15:00,29.76,29.85,29.75,29.82,99736.0,26.4626,26.5426,26.4537,26.516,99736.0
2016-04-26 10:20:00,29.83,29.86,29.78,29.78,82928.0,26.5248,26.5515,26.4804,26.4804,82928.0
2016-04-26 10:25:00,29.79,29.81,29.72,29.75,74714.0,26.4893,26.5071,26.427,26.4537,74714.0
2016-04-26 10:30:00,29.75,29.75,29.69,29.71,68717.0,26.4537,26.4537,26.4004,26.4181,68717.0
2016-04-26 10:35:00,29.71,29.75,29.66,29.68,82846.0,26.4181,26.4537,26.3737,26.3915,82846.0
2016-04-26 10:40:00,29.67,29.75,29.66,29.73,42344.0,26.3826,26.4537,26.3737,26.4359,42344.0
2016-04-26 10:45:00,29.74,29.76,29.72,29.74,41355.0,26.4448,26.4626,26.427,26.4448,41355.0
2016-04-26 10:50:00,29.74,29.74,29.68,29.71,167287.0,26.4448,26.4448,26.3915,26.4181,167287.0
2016-04-26 10:55:00,29.7,29.74,29.66,29.69,73187.0,26.4093,26.4448,26.3737,26.4004,73187.0
2016-04-26 11:00:00,29.69,29.73,29.68,29.71,55842.0,26.4004,26.4359,26.3915,26.4181,55842.0
2016-04-26 11:05:00,29.71,29.73,29.69,29.71,35270.0,26.4181,26.4359,26.4004,26.4181,35270.0
2016-04-26 11:10:00,29.72,29.78,29.71,29.76,60680.0,26.427,26.4804,26.4181,26.4626,60680.0
2016-04-26 11:15:00,29.76,29.77,29.71,29.72,65931.0,26.4626,26.4715,26.4181,26.427,65931.0
2016-04-26 11:20:00,29.73,29.77,29.71,29.77,72877.0,26.4359,26.4715,26.4181,26.4715,72877.0
2016-04-26 11:25:00,29.77,29.8,29.73,29.74,54060.0,26.4715,26.4982,26.4359,26.4448,54060.0
2016-04-26 11:30:00,29.75,29.76,29.73,29.74,44789.0,26.4537,26.4626,26.4359,26.4448,44789.0
2016-04-26 11:35:00,29.74,29.75,29.7,29.73,45954.0,26.4448,26.4537,26.4093,26.4359,45954.0
2016-04-26 11:40:00,29.72,29.74,29.7,29.72,33648.0,26.427,26.4448,26.4093,26.427,33648.0
2016-04-26 11:45:00,29.72,29.77,29.71,29.77,27588.0,26.427,26.4715,26.4181,26.4715,27588.0
2016-04-26 11:50:00,29.77,29.78,29.74,29.76,36936.0,26.4715,26.4804,26.4448,26.4626,36936.0
2016-04-26 11:55:00,29.76,29.77,29.74,29.76,28047.0,26.4626,26.4715,26.4448,26.4626,28047.0
2016-04-26 12:00:00,29.76,29.77,29.72,29.74,28157.0,26.4626,26.4715,26.427,26.4448,28157.0
2016-04-26 12:05:00,29.74,29.77,29.71,29.73,31280.0,26.4448,26.4715,26.4181,26.4359,31280.0
2016-04-26 12:10:00,29.73,29.75,29.71,29.74,24166.0,26.4359,26.4537,26.4181,26.4448,24166.0
2016-04-26 12:15:00,29.74,29.79,29.74,29.77,34528.0,26.4448,26.4893,26.4448,26.4715,34528.0
2016-04-26 12:20:00,29.78,29.78,29.73,29.74,34354.0,26.4804,26.4804,26.4359,26.4448,34354.0
2016-04-26 12:25:00,29.73,29.79,29.73,29.77,41133.0,26.4359,26.4893,26.4359,26.4715,41133.0
2016-04-26 12:30:00,29.77,29.78,29.73,29.73,28224.0,26.4715,26.4804,26.4359,26.4359,28224.0
2016-04-26 12:35:00,29.74,29.76,29.7,29.7,29685.0,26.4448,26.4626,26.4093,26.4093,29685.0
2016-04-26 12:40:00,29.7,29.76,29.7,29.74,22955.0,26.4093,26.4626,26.4093,26.4448,22955.0
2016-04-26 12:45:00,29.74,29.76,29.72,29.74,22512.0,26.4448,26.4626,26.427,26.4448,22512.0
2016-04-26 12:50:00,29.75,29.78,29.73,29.73,25066.0,26.4537,26.4804,26.4359,26.4359,25066.0
2016-04-26 12:55:00,29.73,29.74,29.68,29.71,31873.0,26.4359,26.4448,26.3915,26.4181,31873.0
2016-04-26 13:00:00,29.71,29.74,29.7,29.71,26042.0,26.4181,26.4448,26.4093,26.4181,26042.0
2016-04-26 13:05:00,29.71,29.73,29.69,29.71,31021.0,26.4181,26.4359,26.4004,26.4181,31021.0
2016-04-26 13:10:00,29.7,29.71,29.69,29.7,22210.0,26.4093,26.4181,26.4004,26.4093,22210.0
2016-04-26 13:15:00,29.7,29.75,29.69,29.75,23057.0,26.4093,26.4537,26.4004,26.4537,23057.0
2016-04-26 13:20:00,29.75,29.78,29.72,29.72,62363.0,26.4537,26.4804,26.427,26.427,62363.0
2016-04-26 13:25:00,29.72,29.74,29.71,29.73,13717.0,26.427,26.4448,26.4181,26.4359,13717.0
2016-04-26 13:30:00,29.73,29.78,29.73,29.75,23442.0,26.4359,26.4804,26.4359,26.4537,23442.0
2016-04-26 13:35:00,29.75,29.75,29.72,29.74,14965.0,26.4537,26.4537,26.427,26.4448,14965.0
2016-04-26 13:40:00,29.73,29.73,29.67,29.69,21907.0,26.4359,26.4359,26.3826,26.4004,21907.0
2016-04-26 13:45:00,29.69,29.72,29.69,29.71,20040.0,26.4004,26.427,26.4004,26.4181,20040.0
2016-04-26 13:50:00,29.7,29.71,29.67,29.68,26938.0,26.4093,26.4181,26.3826,26.3915,26938.0
2016-04-26 13:55:00,29.69,29.74,29.69,29.73,18546.0,26.4004,26.4448,26.4004,26.4359,18546.0
2016-04-26 14:00:00,29.73,29.76,29.71,29.75,40376.0,26.4359,26.4626,26.4181,26.4537,40376.0
2016-04-26 14:05:00,29.75,29.77,29.73,29.75,23951.0,26.4537,26.4715,26.4359,26.4537,23951.0
2016-04-26 14:10:00,29.75,29.77,29.73,29.77,27987.0,26.4537,26.4715,26.4359,26.4715,27987.0
2016-04-26 14:15:00,29.77,29.82,29.76,29.8,57117.0,26.4715,26.516,26.4626,26.4982,57117.0
2016-04-26 14:20:00,29.81,29.84,29.8,29.82,53995.0,26.5071,26.5337,26.4982,26.516,53995.0
2016-04-26 14:25:00,29.82,29.86,29.77,29.78,47433.0,26.516,26.5515,26.4715,26.4804,47433.0
2016-04-26 14:30:00,29.77,29.8,29.77,29.78,22768.0,26.4715,26.4982,26.4715,26.4804,22768.0
2016-04-26 14:35:00,29.78,29.82,29.78,29.8,29016.0,26.4804,26.516,26.4804,26.4982,29016.0
2016-04-26 14:40:00,29.8,29.81,29.77,29.78,27797.0,26.4982,26.5071,26.4715,26.4804,27797.0
2016-04-26 14:45:00,29.79,29.81,29.77,29.79,37706.0,26.4893,26.5071,26.4715,26.4893,37706.0
2016-04-26 14:50:00,29.79,29.8,29.75,29.76,24580.0,26.4893,26.4982,26.4537,26.4626,24580.0
2016-04-26 14:55:00,29.77,29.8,29.76,29.78,49830.0,26.4715,26.4982,26.4626,26.4804,49830.0
2016-04-26 15:00:00,29.77,29.81,29.76,29.8,37545.0,26.4715,26.5071,26.4626,26.4982,37545.0
2016-04-26 15:05:00,29.8,29.81,29.77,29.77,45344.0,26.4982,26.5071,26.4715,26.4715,45344.0
2016-04-26 15:10:00,29.77,29.79,29.74,29.77,42514.0,26.4715,26.4893,26.4448,26.4715,42514.0
2016-04-26 15:15:00,29.77,29.79,29.75,29.78,45699.0,26.4715,26.4893,26.4537,26.4804,45699.0
2016-04-26 15:20:00,29.78,29.79,29.74,29.76,58611.0,26.4804,26.4893,26.4448,26.4626,58611.0
2016-04-26 15:25:00,29.76,29.77,29.74,29.77,42831.0,26.4626,26.4715,26.4448,26.4715,42831.0
2016-04-26 15:30:00,29.77,29.8,29.76,29.8,79138.0,26.4715,26.4982,26.4626,26.4982,79138.0
2016-04-26 15:35:00,29.79,29.82,29.79,29.81,66644.0,26.4893,26.516,26.4893,26.5071,66644.0
2016-04-26 15:40:00,29.81,29.85,29.79,29.84,100837.0,26.5071,26.5426,26.4893,26.5337,100837.0
2016-04-26 15:45:00,29.84,29.87,29.83,29.87,112706.0,26.5337,26.5604,26.5248,26.5604,112706.0
2016-04-26 15:50:00,29.87,29.88,29.85,29.87,129184.0,26.5604,26.5693,26.5426,26.5604,129184.0
2016-04-26 15:55:00,29.87,29.88,29.85,29.86,378484.0,26.5604,26.5693,26.5426,26.5515,378484.0
2016-04-27 09:30:00,29.73,29.81,29.7,29.74,75112.0,26.4359,26.5071,26.4093,26.4448,75112.0
2016-04-27 09:35:00,29.76,29.85,29.74,29.83,36475.0,26.4626,26.5426,26.4448,26.5248,36475.0
2016-04-27 09:40:00,29.84,29.89,29.83,29.84,41552.0,26.5337,26.5782,26.5248,26.5337,41552.0
2016-04-27 09:45:00,29.85,29.87,29.73,29.75,46733.0,26.5426,26.5604,26.4359,26.4537,46733.0
2016-04-27 09:50:00,29.75,29.75,29.66,29.69,160380.0,26.4537,26.4537,26.3737,26.4004,160380.0
2016-04-27 09:55:00,29.7,29.84,29.69,29.79,51602.0,26.4093,26.5337,26.4004,26.4893,51602.0
2016-04-27 10:00:00,29.79,29.82,29.72,29.72,89951.0,26.4893,26.516,26.427,26.427,89951.0
2016-04-27 10:05:00,29.73,29.76,29.69,29.76,53560.0,26.4359,26.4626,26.4004,26.4626,53560.0
2016-04-27 10:10:00,29.77,29.79,29.73,29.77,74722.0,26.4715,26.4893,26.4359,26.4715,74722.0
2016-04-27 10:15:00,29.77,29.81,29.76,29.8,124293.0,26.4715,26.5071,26.4626,26.4982,124293.0
2016-04-27 10:20:00,29.8,29.82,29.78,29.82,114581.0,26.4982,26.516,26.4804,26.516,114581.0
2016-04-27 10:25:00,29.82,29.84,29.77,29.78,46357.0,26.516,26.5337,26.4715,26.4804,46357.0
2016-04-27 10:30:00,29.77,29.81,29.7,29.79,95622.0,26.4715,26.5071,26.4093,26.4893,95622.0
2016-04-27 10:35:00,29.79,29.79,29.7,29.71,44063.0,26.4893,26.4893,26.4093,26.4181,44063.0
2016-04-27 10:40:00,29.71,29.71,29.61,29.63,94005.0,26.4181,26.4181,26.3292,26.347,94005.0
2016-04-27 10:45:00,29.63,29.64,29.6,29.63,26282.0,26.347,26.3559,26.3203,26.347,26282.0
2016-04-27 10:50:00,29.63,29.65,29.59,29.61,52871.0,26.347,26.3648,26.3114,26.3292,52871.0
2016-04-27 10:55:00,29.61,29.62,29.58,29.59,60059.0,26.3292,26.3381,26.3025,26.3114,60059.0
2016-04-27 11:00:00,29.6,29.65,29.59,29.64,79822.0,26.3203,26.3648,26.3114,26.3559,79822.0
2016-04-27 11:05:00,29.65,29.65,29.61,29.64,68806.0,26.3648,26.3648,26.3292,26.3559,68806.0
2016-04-27 11:10:00,29.64,29.64,29.61,29.62,47134.0,26.3559,26.3559,26.3292,26.3381,47134.0
2016-04-27 11:15:00,29.62,29.62,29.56,29.57,43472.0,26.3381,26.3381,26.2848,26.2937,43472.0
2016-04-27 11:20:00,29.57,29.65,29.56,29.65,52202.0,26.2937,26.3648,26.2848,26.3648,52202.0
2016-04-27 11:25:00,29.65,29.72,29.65,29.72,53457.0,26.3648,26.427,26.3648,26.427,53457.0
2016-04-27 11:30:00,29.71,29.74,29.7,29.71,47736.0,26.4181,26.4448,26.4093,26.4181,47736.0
2016-04-27 11:35:00,29.71,29.74,29.67,29.74,35339.0,26.4181,26.4448,26.3826,26.4448,35339.0
2016-04-27 11:40:00,29.74,29.75,29.71,29.73,75545.0,26.4448,26.4537,26.4181,26.4359,75545.0
2016-04-27 11:45:00,29.73,29.75,29.7,29.71,61553.0,26.4359,26.4537,26.4093,26.4181,61553.0
2016-04-27 11:50:00,29.72,29.72,29.69,29.7,58151.0,26.427,26.427,26.4004,26.4093,58151.0
2016-04-27 11:55:00,29.69,29.72,29.69,29.71,18854.0,26.4004,26.427,26.4004,26.4181,18854.0
2016-04-27 12:00:00,29.7,29.71,29.65,29.67,57616.0,26.4093,26.4181,26.3648,26.3826,57616.0
2016-04-27 12:05:00,29.67,29.72,29.64,29.71,53222.0,26.3826,26.427,26.3559,26.4181,53222.0
2016-04-27 12:10:00,29.7,29.73,29.69,29.7,67412.0,26.4093,26.4359,26.4004,26.4093,67412.0
2016-04-27 12:15:00,29.71,29.74,29.7,29.73,33117.0,26.4181,26.4448,26.4093,26.4359,33117.0
2016-04-27 12:20:00,29.73,29.76,29.72,29.74,55847.0,26.4359,26.4626,26.427,26.4448,55847.0
2016-04-27 12:25:00,29.74,29.8,29.73,29.79,140733.0,26.4448,26.4982,26.4359,26.4893,140733.0
2016-04-27 12:30:00,29.79,29.83,29.79,29.81,157964.0,26.4893,26.5248,26.4893,26.5071,157964.0
2016-04-27 12:35:00,29.81,29.84,29.8,29.83,71775.0,26.5071,26.5337,26.4982,26.5248,71775.0
2016-04-27 12:40:00,29.82,29.85,29.81,29.83,67170.0,26.516,26.5426,26.5071,26.5248,67170.0
2016-04-27 12:45:00,29.82,29.84,29.81,29.84,66678.0,26.516,26.5337,26.5071,26.5337,66678.0
2016-04-27 12:50:00,29.83,29.84,29.8,29.82,54768.0,26.5248,26.5337,26.4982,26.516,54768.0
2016-04-27 12:55:00,29.83,29.86,29.82,29.84,29890.0,26.5248,26.5515,26.516,26.5337,29890.0
2016-04-27 13:00:00,29.85,29.87,29.82,29.86,109509.0,26.5426,26.5604,26.516,26.5515,109509.0
2016-04-27 13:05:00,29.86,29.92,29.86,29.9,58527.0,26.5515,26.6049,26.5515,26.5871,58527.0
2016-04-27 13:10:00,29.9,29.93,29.86,29.86,117861.0,26.5871,26.6138,26.5515,26.5515,117861.0
2016-04-27 13:15:00,29.86,29.9,29.86,29.88,46686.0,26.5515,26.5871,26.5515,26.5693,46686.0
2016-04-27 13:20:00,29.88,29.88,29.83,29.85,31313.0,26.5693,26.5693,26.5248,26.5426,31313.0
2016-04-27 13:25:00,29.85,29.88,29.84,29.88,31543.0,26.5426,26.5693,26.5337,26.5693,31543.0
2016-04-27 13:30:00,29.88,29.89,29.86,29.89,22803.0,26.5693,26.5782,26.5515,26.5782,22803.0
2016-04-27 13:35:00,29.89,29.91,29.88,29.9,50843.0,26.5782,26.596,26.5693,26.5871,50843.0
2016-04-27 13:40:00,29.89,29.9,29.88,29.88,35859.0,26.5782,26.5871,26.5693,26.5693,35859.0
2016-04-27 13:45:00,29.88,29.92,29.88,29.91,48433.0,26.5693,26.6049,26.5693,26.596,48433.0
2016-04-27 13:50:00,29.92,29.92,29.89,29.89,27392.0,26.6049,26.6049,26.5782,26.5782,27392.0
2016-04-27 13:55:00,29.89,29.9,29.8,29.81,49690.0,26.5782,26.5871,26.4982,26.5071,49690.0
2016-04-27 14:00:00,29.81,30.23,29.81,30.07,497312.0,26.5071,26.8805,26.5071,26.7383,497312.0
2016-04-27 14:05:00,30.08,30.08,29.85,30.06,212652.0,26.7471,26.7471,26.5426,26.7294,212652.0
2016-04-27 14:10:00,30.07,30.12,30.0,30.05,117820.0,26.7383,26.7827,26.676,26.7205,117820.0
2016-04-27 14:15:00,30.05,30.12,29.97,30.03,165145.0,26.7205,26.7827,26.6493,26.7027,165145.0
2016-04-27 14:20:00,30.03,30.05,29.98,29.99,76299.0,26.7027,26.7205,26.6582,26.6671,76299.0
2016-04-27 14:25:00,29.98,29.99,29.87,29.88,66211.0,26.6582,26.6671,26.5604,26.5693,66211.0
2016-04-27 14:30:00,29.88,29.9,29.82,29.83,91417.0,26.5693,26.5871,26.516,26.5248,91417.0
2016-04-27 14:35:00,29.84,29.88,29.83,29.84,135188.0,26.5337,26.5693,26.5248,26.5337,135188.0
2016-04-27 14:40:00,29.85,29.86,29.76,29.85,194740.0,26.5426,26.5515,26.4626,26.5426,194740.0
2016-04-27 14:45:00,29.84,29.9,29.84,29.86,96004.0,26.5337,26.5871,26.5337,26.5515,96004.0
2016-04-27 14:50:00,29.85,29.92,29.84,29.91,55214.0,26.5426,26.6049,26.5337,26.596,55214.0
2016-04-27 14:55:00,29.91,29.92,29.81,29.84,71094.0,26.596,26.6049,26.5071,26.5337,71094.0
2016-04-27 15:00:00,29.84,29.94,29.84,29.92,93564.0,26.5337,26.6227,26.5337,26.6049,93564.0
2016-04-27 15:05:00,29.92,29.95,29.89,29.92,59461.0,26.6049,26.6316,26.5782,26.6049,59461.0
2016-04-27 15:10:00,29.93,29.97,29.91,29.95,87124.0,26.6138,26.6493,26.596,26.6316,87124.0
2016-04-27 15:15:00,29.95,29.99,29.94,29.98,54905.0,26.6316,26.6671,26.6227,26.6582,54905.0
2016-04-27 15:20:00,29.98,29.99,29.95,29.96,60911.0,26.6582,26.6671,26.6316,26.6404,60911.0
2016-04-27 15:25:00,29.96,29.97,29.91,29.94,90304.0,26.6404,26.6493,26.596,26.6227,90304.0
2016-04-27 15:30:00,29.94,29.95,29.92,29.93,96954.0,26.6227,26.6316,26.6049,26.6138,96954.0
2016-04-27 15:35:00,29.93,29.93,29.91,29.92,46288.0,26.6138,26.6138,26.596,26.6049,46288.0
2016-04-27 15:40:00,29.92,29.98,29.88,29.96,275040.0,26.6049,26.6582,26.5693,26.6404,275040.0
2016-04-27 15:45:00,29.96,29.97,29.94,29.96,147015.0,26.6404,26.6493,26.6227,26.6404,147015.0
2016-04-27 15:50:00,29.95,29.96,29.92,29.93,131886.0,26.6316,26.6404,26.6049,26.6138,131886.0
2016-04-27 15:55:00,29.94,29.95,29.9,29.9,329001.0,26.6227,26.6316,26.5871,26.5871,329001.0
2016-04-28 09:30:00,29.52,29.64,29.39,29.44,93243.0,26.2492,26.3559,26.1336,26.1781,93243.0
2016-04-28 09:35:00,29.43,29.45,29.3,29.42,81714.0,26.1692,26.187,26.0536,26.1603,81714.0
2016-04-28 09:40:00,29.42,29.48,29.35,29.45,48131.0,26.1603,26.2136,26.098,26.187,48131.0
2016-04-28 09:45:00,29.44,29.49,29.36,29.4,64434.0,26.1781,26.2225,26.1069,26.1425,64434.0
2016-04-28 09:50:00,29.41,29.59,29.41,29.58,77589.0,26.1514,26.3114,26.1514,26.3025,77589.0
2016-04-28 09:55:00,29.58,29.63,29.55,29.59,35715.0,26.3025,26.347,26.2759,26.3114,35715.0
2016-04-28 10:00:00,29.59,29.66,29.59,29.61,76627.0,26.3114,26.3737,26.3114,26.3292,76627.0
2016-04-28 10:05:00,29.61,29.67,29.6,29.63,58215.0,26.3292,26.3826,26.3203,26.347,58215.0
2016-04-28 10:10:00,29.64,29.73,29.58,29.69,56232.0,26.3559,26.4359,26.3025,26.4004,56232.0
2016-04-28 10:15:00,29.7,29.7,29.62,29.65,41278.0,26.4093,26.4093,26.3381,26.3648,41278.0
2016-04-28 10:20:00,29.64,29.69,29.64,29.68,42728.0,26.3559,26.4004,26.3559,26.3915,42728.0
2016-04-28 10:25:00,29.68,29.74,29.67,29.7,22502.0,26.3915,26.4448,26.3826,26.4093,22502.0
2016-04-28 10:30:00,29.71,29.74,29.64,29.73,39943.0,26.4181,26.4448,26.3559,26.4359,39943.0
2016-04-28 10:35:00,29.74,29.76,29.71,29.73,65022.0,26.4448,26.4626,26.4181,26.4359,65022.0
2016-04-28 10:40:00,29.74,29.74,29.65,29.65,34445.0,26.4448,26.4448,26.3648,26.3648,34445.0
2016-04-28 10:45:00,29.66,29.74,29.64,29.7,30880.0,26.3737,26.4448,26.3559,26.4093,30880.0
2016-04-28 10:50:00,29.7,29.7,29.63,29.66,50502.0,26.4093,26.4093,26.347,26.3737,50502.0
2016-04-28 10:55:00,29.66,29.75,29.66,29.75,24983.0,26.3737,26.4537,26.3737,26.4537,24983.0
2016-04-28 11:00:00,29.74,29.76,29.7,29.75,30056.0,26.4448,26.4626,26.4093,26.4537,30056.0
2016-04-28 11:05:00,29.75,29.78,29.72,29.74,41600.0,26.4537,26.4804,26.427,26.4448,41600.0
2016-04-28 11:10:00,29.75,29.76,29.71,29.76,21127.0,26.4537,26.4626,26.4181,26.4626,21127.0
2016-04-28 11:15:00,29.76,29.76,29.71,29.72,32405.0,26.4626,26.4626,26.4181,26.427,32405.0
2016-04-28 11:20:00,29.73,29.79,29.72,29.78,20015.0,26.4359,26.4893,26.427,26.4804,20015.0
2016-04-28 11:25:00,29.78,29.82,29.74,29.77,38528.0,26.4804,26.516,26.4448,26.4715,38528.0
2016-04-28 11:30:00,29.77,29.81,29.76,29.8,29822.0,26.4715,26.5071,26.4626,26.4982,29822.0
2016-04-28 11:35:00,29.81,29.82,29.78,29.79,30989.0,26.5071,26.516,26.4804,26.4893,30989.0
2016-04-28 11:40:00,29.79,29.79,29.72,29.72,19607.0,26.4893,26.4893,26.427,26.427,19607.0
2016-04-28 11:45:00,29.73,29.73,29.67,29.68,31724.0,26.4359,26.4359,26.3826,26.3915,31724.0
2016-04-28 11:50:00,29.68,29.76,29.68,29.74,142697.0,26.3915,26.4626,26.3915,26.4448,142697.0
2016-04-28 11:55:00,29.74,29.77,29.69,29.7,62670.0,26.4448,26.4715,26.4004,26.4093,62670.0
2016-04-28 12:00:00,29.7,29.74,29.7,29.73,48230.0,26.4093,26.4448,26.4093,26.4359,48230.0
2016-04-28 12:05:00,29.73,29.75,29.72,29.75,24804.0,26.4359,26.4537,26.427,26.4537,24804.0
2016-04-28 12:10:00,29.75,29.76,29.72,29.74,30217.0,26.4537,26.4626,26.427,26.4448,30217.0
2016-04-28 12:15:00,29.74,29.74,29.67,29.68,39523.0,26.4448,26.4448,26.3826,26.3915,39523.0
2016-04-28 12:20:00,29.67,29.7,29.66,29.68,29837.0,26.3826,26.4093,26.3737,26.3915,29837.0
2016-04-28 12:25:00,29.68,29.76,29.67,29.75,20735.0,26.3915,26.4626,26.3826,26.4537,20735.0
2016-04-28 12:30:00,29.74,29.74,29.69,29.71,88454.0,26.4448,26.4448,26.4004,26.4181,88454.0
2016-04-28 12:35:00,29.71,29.71,29.68,29.7,117976.0,26.4181,26.4181,26.3915,26.4093,117976.0
2016-04-28 12:40:00,29.69,29.75,29.69,29.74,35373.0,26.4004,26.4537,26.4004,26.4448,35373.0
2016-04-28 12:45:00,29.75,29.78,29.74,29.76,89559.0,26.4537,26.4804,26.4448,26.4626,89559.0
2016-04-28 12:50:00,29.75,29.82,29.73,29.81,80315.0,26.4537,26.516,26.4359,26.5071,80315.0
2016-04-28 12:55:00,29.81,29.83,29.77,29.79,36930.0,26.5071,26.5248,26.4715,26.4893,36930.0
2016-04-28 13:00:00,29.79,29.8,29.7,29.7,27116.0,26.4893,26.4982,26.4093,26.4093,27116.0
2016-04-28 13:05:00,29.7,29.72,29.69,29.7,28624.0,26.4093,26.427,26.4004,26.4093,28624.0
2016-04-28 13:10:00,29.7,29.72,29.68,29.7,61869.0,26.4093,26.427,26.3915,26.4093,61869.0
2016-04-28 13:15:00,29.7,29.7,29.61,29.61,127323.0,26.4093,26.4093,26.3292,26.3292,127323.0
2016-04-28 13:20:00,29.61,29.62,29.59,29.61,42642.0,26.3292,26.3381,26.3114,26.3292,42642.0
2016-04-28 13:25:00,29.61,29.64,29.61,29.62,15894.0,26.3292,26.3559,26.3292,26.3381,15894.0
2016-04-28 13:30:00,29.63,29.65,29.61,29.61,24899.0,26.347,26.3648,26.3292,26.3292,24899.0
2016-04-28 13:35:00,29.62,29.63,29.6,29.62,33209.0,26.3381,26.347,26.3203,26.3381,33209.0
2016-04-28 13:40:00,29.62,29.62,29.58,29.58,39748.0,26.3381,26.3381,26.3025,26.3025,39748.0
2016-04-28 13:45:00,29.58,29.59,29.56,29.58,41296.0,26.3025,26.3114,26.2848,26.3025,41296.0
2016-04-28 13:50:00,29.58,29.61,29.57,29.59,45955.0,26.3025,26.3292,26.2937,26.3114,45955.0
2016-04-28 13:55:00,29.6,29.6,29.55,29.56,40531.0,26.3203,26.3203,26.2759,26.2848,40531.0
2016-04-28 14:00:00,29.55,29.6,29.55,29.6,72460.0,26.2759,26.3203,26.2759,26.3203,72460.0
2016-04-28 14:05:00,29.6,29.61,29.57,29.58,132738.0,26.3203,26.3292,26.2937,26.3025,132738.0
2016-04-28 14:10:00,29.59,29.59,29.52,29.53,50021.0,26.3114,26.3114,26.2492,26.2581,50021.0
2016-04-28 14:15:00,29.52,29.52,29.48,29.5,38161.0,26.2492,26.2492,26.2136,26.2314,38161.0
2016-04-28 14:20:00,29.49,29.5,29.48,29.5,44070.0,26.2225,26.2314,26.2136,26.2314,44070.0
2016-04-28 14:25:00,29.49,29.53,29.49,29.53,55808.0,26.2225,26.2581,26.2225,26.2581,55808.0
2016-04-28 14:30:00,29.53,29.54,29.48,29.48,52327.0,26.2581,26.267,26.2136,26.2136,52327.0
2016-04-28 14:35:00,29.48,29.49,29.43,29.43,84946.0,26.2136,26.2225,26.1692,26.1692,84946.0
2016-04-28 14:40:00,29.43,29.44,29.4,29.41,189831.0,26.1692,26.1781,26.1425,26.1514,189831.0
2016-04-28 14:45:00,29.41,29.42,29.36,29.37,90856.0,26.1514,26.1603,26.1069,26.1158,90856.0
2016-04-28 14:50:00,29.37,29.39,29.35,29.35,43786.0,26.1158,26.1336,26.098,26.098,43786.0
2016-04-28 14:55:00,29.34,29.34,29.32,29.34,32532.0,26.0891,26.0891,26.0714,26.0891,32532.0
2016-04-28 15:00:00,29.34,29.35,29.28,29.3,80432.0,26.0891,26.098,26.0358,26.0536,80432.0
2016-04-28 15:05:00,29.31,29.31,29.26,29.26,48993.0,26.0625,26.0625,26.018,26.018,48993.0
2016-04-28 15:10:00,29.26,29.26,29.17,29.18,65619.0,26.018,26.018,25.938,25.9469,65619.0
2016-04-28 15:15:00,29.17,29.19,29.1,29.11,148536.0,25.938,25.9558,25.8757,25.8846,148536.0
2016-04-28 15:20:00,29.1,29.13,29.03,29.05,157009.0,25.8757,25.9024,25.8135,25.8313,157009.0
2016-04-28 15:25:00,29.04,29.04,28.94,28.95,105162.0,25.8224,25.8224,25.7335,25.7424,105162.0
2016-04-28 15:30:00,28.95,29.0,28.94,28.96,159198.0,25.7424,25.7868,25.7335,25.7512,159198.0
2016-04-28 15:35:00,28.96,29.02,28.96,29.01,195282.0,25.7512,25.8046,25.7512,25.7957,195282.0
2016-04-28 15:40:00,29.01,29.03,28.97,28.98,176988.0,25.7957,25.8135,25.7601,25.769,176988.0
2016-04-28 15:45:00,28.98,29.01,28.97,28.98,280949.0,25.769,25.7957,25.7601,25.769,280949.0
2016-04-28 15:50:00,28.97,29.0,28.95,28.98,278667.0,25.7601,25.7868,25.7424,25.769,278667.0
2016-04-28 15:55:00,28.98,28.99,28.93,28.99,922949.0,25.769,25.7779,25.7246,25.7779,922949.0
2016-04-29 09:30:00,28.79,28.83,28.69,28.79,135376.0,25.6001,25.6356,25.5112,25.6001,135376.0
2016-04-29 09:35:00,28.79,28.84,28.54,28.6,105018.0,25.6001,25.6445,25.3778,25.4311,105018.0
2016-04-29 09:40:00,28.6,28.69,28.53,28.59,94568.0,25.4311,25.5112,25.3689,25.4222,94568.0
2016-04-29 09:45:00,28.59,28.72,28.36,28.37,156463.0,25.4222,25.5378,25.2177,25.2266,156463.0
2016-04-29 09:50:00,28.36,28.41,28.3,28.34,100552.0,25.2177,25.2622,25.1644,25.1999,100552.0
2016-04-29 09:55:00,28.34,28.34,28.22,28.26,139967.0,25.1999,25.1999,25.0932,25.1288,139967.0
2016-04-29 10:00:00,28.27,28.27,28.11,28.16,168814.0,25.1377,25.1377,24.9954,25.0399,168814.0
2016-04-29 10:05:00,28.16,28.22,28.15,28.2,126474.0,25.0399,25.0932,25.031,25.0755,126474.0
2016-04-29 10:10:00,28.2,28.34,28.18,28.27,137566.0,25.0755,25.1999,25.0577,25.1377,137566.0
2016-04-29 10:15:00,28.27,28.31,28.23,28.26,132398.0,25.1377,25.1733,25.1021,25.1288,132398.0
2016-04-29 10:20:00,28.25,28.3,28.23,28.26,89733.0,25.1199,25.1644,25.1021,25.1288,89733.0
2016-04-29 10:25:00,28.26,28.29,28.16,28.27,151668.0,25.1288,25.1555,25.0399,25.1377,151668.0
2016-04-29 10:30:00,28.26,28.44,28.26,28.44,58814.0,25.1288,25.2889,25.1288,25.2889,58814.0
2016-04-29 10:35:00,28.43,28.52,28.43,28.52,74881.0,25.28,25.36,25.28,25.36,74881.0
2016-04-29 10:40:00,28.52,28.54,28.41,28.45,94287.0,25.36,25.3778,25.2622,25.2978,94287.0
2016-04-29 10:45:00,28.44,28.45,28.37,28.4,70623.0,25.2889,25.2978,25.2266,25.2533,70623.0
2016-04-29 10:50:00,28.39,28.39,28.32,28.36,79054.0,25.2444,25.2444,25.1822,25.2177,79054.0
2016-04-29 10:55:00,28.35,28.43,28.33,28.41,44382.0,25.2088,25.28,25.191,25.2622,44382.0
2016-04-29 11:00:00,28.42,28.47,28.38,28.42,64589.0,25.2711,25.3155,25.2355,25.2711,64589.0
2016-04-29 11:05:00,28.42,28.46,28.42,28.46,40223.0,25.2711,25.3066,25.2711,25.3066,40223.0
2016-04-29 11:10:00,28.45,28.48,28.42,28.46,55296.0,25.2978,25.3244,25.2711,25.3066,55296.0
2016-04-29 11:15:00,28.46,28.48,28.42,28.42,74110.0,25.3066,25.3244,25.2711,25.2711,74110.0
2016-04-29 11:20:00,28.41,28.45,28.36,28.43,99570.0,25.2622,25.2978,25.2177,25.28,99570.0
2016-04-29 11:25:00,28.43,28.45,28.38,28.4,57398.0,25.28,25.2978,25.2355,25.2533,57398.0
2016-04-29 11:30:00,28.4,28.43,28.36,28.37,43773.0,25.2533,25.28,25.2177,25.2266,43773.0
2016-04-29 11:35:00,28.37,28.37,28.27,28.32,67229.0,25.2266,25.2266,25.1377,25.1822,67229.0
2016-04-29 11:40:00,28.32,28.33,28.27,28.29,31788.0,25.1822,25.191,25.1377,25.1555,31788.0
2016-04-29 11:45:00,28.29,28.44,28.29,28.41,160857.0,25.1555,25.2889,25.1555,25.2622,160857.0
2016-04-29 11:50:00,28.42,28.54,28.42,28.52,114925.0,25.2711,25.3778,25.2711,25.36,114925.0
2016-04-29 11:55:00,28.51,28.51,28.48,28.49,84533.0,25.3511,25.3511,25.3244,25.3333,84533.0
2016-04-29 12:00:00,28.48,28.49,28.43,28.45,40843.0,25.3244,25.3333,25.28,25.2978,40843.0
2016-04-29 12:05:00,28.46,28.49,28.44,28.46,53840.0,25.3066,25.3333,25.2889,25.3066,53840.0
2016-04-29 12:10:00,28.46,28.5,28.45,28.45,66041.0,25.3066,25.3422,25.2978,25.2978,66041.0
2016-04-29 12:15:00,28.46,28.57,28.46,28.57,87101.0,25.3066,25.4045,25.3066,25.4045,87101.0
2016-04-29 12:20:00,28.56,28.61,28.53,28.53,36336.0,25.3956,25.44,25.3689,25.3689,36336.0
2016-04-29 12:25:00,28.53,28.57,28.53,28.56,33538.0,25.3689,25.4045,25.3689,25.3956,33538.0
2016-04-29 12:30:00,28.56,28.59,28.53,28.59,31764.0,25.3956,25.4222,25.3689,25.4222,31764.0
2016-04-29 12:35:00,28.59,28.59,28.53,28.55,107527.0,25.4222,25.4222,25.3689,25.3867,107527.0
2016-04-29 12:40:00,28.55,28.56,28.49,28.53,49140.0,25.3867,25.3956,25.3333,25.3689,49140.0
2016-04-29 12:45:00,28.53,28.57,28.53,28.56,55354.0,25.3689,25.4045,25.3689,25.3956,55354.0
2016-04-29 12:50:00,28.56,28.57,28.48,28.49,45448.0,25.3956,25.4045,25.3244,25.3333,45448.0
2016-04-29 12:55:00,28.49,28.5,28.43,28.43,44528.0,25.3333,25.3422,25.28,25.28,44528.0
2016-04-29 13:00:00,28.44,28.51,28.43,28.49,164883.0,25.2889,25.3511,25.28,25.3333,164883.0
2016-04-29 13:05:00,28.48,28.56,28.46,28.54,54311.0,25.3244,25.3956,25.3066,25.3778,54311.0
2016-04-29 13:10:00,28.54,28.59,28.53,28.58,23290.0,25.3778,25.4222,25.3689,25.4133,23290.0
2016-04-29 13:15:00,28.57,28.57,28.52,28.54,58781.0,25.4045,25.4045,25.36,25.3778,58781.0
2016-04-29 13:20:00,28.54,28.56,28.51,28.54,67759.0,25.3778,25.3956,25.3511,25.3778,67759.0
2016-04-29 13:25:00,28.54,28.56,28.51,28.51,69857.0,25.3778,25.3956,25.3511,25.3511,69857.0
2016-04-29 13:30:00,28.52,28.53,28.47,28.48,42583.0,25.36,25.3689,25.3155,25.3244,42583.0
2016-04-29 13:35:00,28.48,28.52,28.46,28.47,165573.0,25.3244,25.36,25.3066,25.3155,165573.0
2016-04-29 13:40:00,28.46,28.47,28.42,28.43,39437.0,25.3066,25.3155,25.2711,25.28,39437.0
2016-04-29 13:45:00,28.42,28.43,28.38,28.41,39643.0,25.2711,25.28,25.2355,25.2622,39643.0
2016-04-29 13:50:00,28.41,28.45,28.4,28.42,64795.0,25.2622,25.2978,25.2533,25.2711,64795.0
2016-04-29 13:55:00,28.41,28.41,28.34,28.38,38907.0,25.2622,25.2622,25.1999,25.2355,38907.0
2016-04-29 14:00:00,28.38,28.41,28.37,28.4,32279.0,25.2355,25.2622,25.2266,25.2533,32279.0
2016-04-29 14:05:00,28.41,28.42,28.35,28.35,78700.0,25.2622,25.2711,25.2088,25.2088,78700.0
2016-04-29 14:10:00,28.35,28.36,28.25,28.28,156039.0,25.2088,25.2177,25.1199,25.1466,156039.0
2016-04-29 14:15:00,28.27,28.34,28.22,28.34,54848.0,25.1377,25.1999,25.0932,25.1999,54848.0
2016-04-29 14:20:00,28.34,28.38,28.33,28.37,45956.0,25.1999,25.2355,25.191,25.2266,45956.0
2016-04-29 14:25:00,28.37,28.4,28.34,28.38,48425.0,25.2266,25.2533,25.1999,25.2355,48425.0
2016-04-29 14:30:00,28.37,28.37,28.31,28.34,90069.0,25.2266,25.2266,25.1733,25.1999,90069.0
2016-04-29 14:35:00,28.34,28.35,28.3,28.3,50000.0,25.1999,25.2088,25.1644,25.1644,50000.0
2016-04-29 14:40:00,28.31,28.32,28.25,28.28,107239.0,25.1733,25.1822,25.1199,25.1466,107239.0
2016-04-29 14:45:00,28.28,28.36,28.26,28.36,42014.0,25.1466,25.2177,25.1288,25.2177,42014.0
2016-04-29 14:50:00,28.36,28.36,28.29,28.33,58902.0,25.2177,25.2177,25.1555,25.191,58902.0
2016-04-29 14:55:00,28.33,28.35,28.23,28.25,153358.0,25.191,25.2088,25.1021,25.1199,153358.0
2016-04-29 15:00:00,28.25,28.31,28.23,28.28,82766.0,25.1199,25.1733,25.1021,25.1466,82766.0
2016-04-29 15:05:00,28.27,28.35,28.27,28.31,83065.0,25.1377,25.2088,25.1377,25.1733,83065.0
2016-04-29 15:10:00,28.31,28.35,28.27,28.35,82169.0,25.1733,25.2088,25.1377,25.2088,82169.0
2016-04-29 15:15:00,28.34,28.37,28.32,28.35,113866.0,25.1999,25.2266,25.1822,25.2088,113866.0
2016-04-29 15:20:00,28.34,28.38,28.32,28.33,80926.0,25.1999,25.2355,25.1822,25.191,80926.0
2016-04-29 15:25:00,28.33,28.35,28.27,28.27,150968.0,25.191,25.2088,25.1377,25.1377,150968.0
2016-04-29 15:30:00,28.28,28.43,28.27,28.4,175736.0,25.1466,25.28,25.1377,25.2533,175736.0
2016-04-29 15:35:00,28.4,28.43,28.38,28.39,143679.0,25.2533,25.28,25.2355,25.2444,143679.0
2016-04-29 15:40:00,28.39,28.42,28.37,28.42,208145.0,25.2444,25.2711,25.2266,25.2711,208145.0
2016-04-29 15:45:00,28.41,28.47,28.36,28.37,410665.0,25.2622,25.3155,25.2177,25.2266,410665.0
2016-04-29 15:50:00,28.38,28.42,28.35,28.42,510360.0,25.2355,25.2711,25.2088,25.2711,510360.0
2016-04-29 15:55:00,28.42,28.44,28.38,28.4,669913.0,25.2711,25.2889,25.2355,25.2533,669913.0
2016-05-02 09:30:00,28.44,28.49,28.29,28.3,156348.0,25.2889,25.3333,25.1555,25.1644,156348.0
2016-05-02 09:35:00,28.31,28.32,28.03,28.23,77389.0,25.1733,25.1822,24.9243,25.1021,77389.0
2016-05-02 09:40:00,28.23,28.25,28.13,28.13,48581.0,25.1021,25.1199,25.0132,25.0132,48581.0
2016-05-02 09:45:00,28.13,28.16,28.05,28.06,59497.0,25.0132,25.0399,24.9421,24.951,59497.0
2016-05-02 09:50:00,28.06,28.22,28.02,28.21,249738.0,24.951,25.0932,24.9154,25.0843,249738.0
2016-05-02 09:55:00,28.22,28.25,28.18,28.21,75906.0,25.0932,25.1199,25.0577,25.0843,75906.0
2016-05-02 10:00:00,28.21,28.27,28.16,28.17,144917.0,25.0843,25.1377,25.0399,25.0488,144917.0
2016-05-02 10:05:00,28.17,28.37,28.16,28.37,137574.0,25.0488,25.2266,25.0399,25.2266,137574.0
2016-05-02 10:10:00,28.36,28.39,28.31,28.38,114361.0,25.2177,25.2444,25.1733,25.2355,114361.0
2016-05-02 10:15:00,28.37,28.47,28.36,28.4,140279.0,25.2266,25.3155,25.2177,25.2533,140279.0
2016-05-02 10:20:00,28.4,28.45,28.37,28.44,204356.0,25.2533,25.2978,25.2266,25.2889,204356.0
2016-05-02 10:25:00,28.45,28.5,28.43,28.43,188179.0,25.2978,25.3422,25.28,25.28,188179.0
2016-05-02 10:30:00,28.44,28.47,28.4,28.44,247064.0,25.2889,25.3155,25.2533,25.2889,247064.0
2016-05-02 10:35:00,28.43,28.47,28.41,28.42,256052.0,25.28,25.3155,25.2622,25.2711,256052.0
2016-05-02 10:40:00,28.43,28.47,28.43,28.43,79864.0,25.28,25.3155,25.28,25.28,79864.0
2016-05-02 10:45:00,28.44,28.55,28.43,28.54,102587.0,25.2889,25.3867,25.28,25.3778,102587.0
2016-05-02 10:50:00,28.54,28.57,28.5,28.53,87195.0,25.3778,25.4045,25.3422,25.3689,87195.0
2016-05-02 10:55:00,28.52,28.57,28.51,28.56,33521.0,25.36,25.4045,25.3511,25.3956,33521.0
2016-05-02 11:00:00,28.56,28.61,28.54,28.61,40380.0,25.3956,25.44,25.3778,25.44,40380.0
2016-05-02 11:05:00,28.61,28.64,28.6,28.63,88770.0,25.44,25.4667,25.4311,25.4578,88770.0
2016-05-02 11:10:00,28.63,28.7,28.62,28.64,71362.0,25.4578,25.5201,25.4489,25.4667,71362.0
2016-05-02 11:15:00,28.64,28.68,28.61,28.65,66826.0,25.4667,25.5023,25.44,25.4756,66826.0
2016-05-02 11:20:00,28.65,28.66,28.6,28.66,41177.0,25.4756,25.4845,25.4311,25.4845,41177.0
2016-05-02 11:25:00,28.65,28.65,28.57,28.62,29423.0,25.4756,25.4756,25.4045,25.4489,29423.0
2016-05-02 11:30:00,28.62,28.66,28.59,28.65,52197.0,25.4489,25.4845,25.4222,25.4756,52197.0
2016-05-02 11:35:00,28.66,28.68,28.62,28.68,73037.0,25.4845,25.5023,25.4489,25.5023,73037.0
2016-05-02 11:40:00,28.68,28.69,28.62,28.63,28953.0,25.5023,25.5112,25.4489,25.4578,28953.0
2016-05-02 11:45:00,28.63,28.65,28.59,28.62,31457.0,25.4578,25.4756,25.4222,25.4489,31457.0
2016-05-02 11:50:00,28.63,28.66,28.57,28.65,45173.0,25.4578,25.4845,25.4045,25.4756,45173.0
2016-05-02 11:55:00,28.65,28.69,28.6,28.63,42489.0,25.4756,25.5112,25.4311,25.4578,42489.0
2016-05-02 12:00:00,28.62,28.63,28.59,28.61,29906.0,25.4489,25.4578,25.4222,25.44,29906.0
2016-05-02 12:05:00,28.62,28.65,28.61,28.62,80943.0,25.4489,25.4756,25.44,25.4489,80943.0
2016-05-02 12:10:00,28.61,28.61,28.57,28.58,28602.0,25.44,25.44,25.4045,25.4133,28602.0
2016-05-02 12:15:00,28.58,28.61,28.55,28.61,35287.0,25.4133,25.44,25.3867,25.44,35287.0
2016-05-02 12:20:00,28.61,28.62,28.59,28.6,23247.0,25.44,25.4489,25.4222,25.4311,23247.0
2016-05-02 12:25:00,28.6,28.6,28.54,28.58,33289.0,25.4311,25.4311,25.3778,25.4133,33289.0
2016-05-02 12:30:00,28.58,28.64,28.57,28.61,31980.0,25.4133,25.4667,25.4045,25.44,31980.0
2016-05-02 12:35:00,28.61,28.63,28.57,28.58,62487.0,25.44,25.4578,25.4045,25.4133,62487.0
2016-05-02 12:40:00,28.58,28.62,28.57,28.61,33186.0,25.4133,25.4489,25.4045,25.44,33186.0
2016-05-02 12:45:00,28.6,28.63,28.58,28.59,18031.0,25.4311,25.4578,25.4133,25.4222,18031.0
2016-05-02 12:50:00,28.59,28.61,28.56,28.57,21132.0,25.4222,25.44,25.3956,25.4045,21132.0
2016-05-02 12:55:00,28.57,28.59,28.56,28.57,22868.0,25.4045,25.4222,25.3956,25.4045,22868.0
2016-05-02 13:00:00,28.58,28.6,28.56,28.57,34042.0,25.4133,25.4311,25.3956,25.4045,34042.0
2016-05-02 13:05:00,28.57,28.58,28.53,28.54,39374.0,25.4045,25.4133,25.3689,25.3778,39374.0
2016-05-02 13:10:00,28.53,28.6,28.53,28.6,41285.0,25.3689,25.4311,25.3689,25.4311,41285.0
2016-05-02 13:15:00,28.6,28.63,28.58,28.62,26777.0,25.4311,25.4578,25.4133,25.4489,26777.0
2016-05-02 13:20:00,28.62,28.66,28.62,28.63,81417.0,25.4489,25.4845,25.4489,25.4578,81417.0
2016-05-02 13:25:00,28.63,28.65,28.61,28.64,43396.0,25.4578,25.4756,25.44,25.4667,43396.0
2016-05-02 13:30:00,28.65,28.67,28.64,28.66,24140.0,25.4756,25.4934,25.4667,25.4845,24140.0
2016-05-02 13:35:00,28.65,28.66,28.62,28.65,43746.0,25.4756,25.4845,25.4489,25.4756,43746.0
2016-05-02 13:40:00,28.65,28.65,28.62,28.64,17426.0,25.4756,25.4756,25.4489,25.4667,17426.0
2016-05-02 13:45:00,28.64,28.69,28.63,28.68,52867.0,25.4667,25.5112,25.4578,25.5023,52867.0
2016-05-02 13:50:00,28.67,28.69,28.66,28.68,32153.0,25.4934,25.5112,25.4845,25.5023,32153.0
2016-05-02 13:55:00,28.67,28.67,28.63,28.66,29969.0,25.4934,25.4934,25.4578,25.4845,29969.0
2016-05-02 14:00:00,28.66,28.67,28.63,28.64,83806.0,25.4845,25.4934,25.4578,25.4667,83806.0
2016-05-02 14:05:00,28.65,28.66,28.64,28.64,58175.0,25.4756,25.4845,25.4667,25.4667,58175.0
2016-05-02 14:10:00,28.64,28.69,28.64,28.69,47135.0,25.4667,25.5112,25.4667,25.5112,47135.0
2016-05-02 14:15:00,28.69,28.69,28.65,28.66,50933.0,25.5112,25.5112,25.4756,25.4845,50933.0
2016-05-02 14:20:00,28.66,28.66,28.64,28.65,76571.0,25.4845,25.4845,25.4667,25.4756,76571.0
2016-05-02 14:25:00,28.65,28.67,28.63,28.67,41603.0,25.4756,25.4934,25.4578,25.4934,41603.0
2016-05-02 14:30:00,28.67,28.72,28.67,28.7,55180.0,25.4934,25.5378,25.4934,25.5201,55180.0
2016-05-02 14:35:00,28.69,28.71,28.65,28.66,58785.0,25.5112,25.5289,25.4756,25.4845,58785.0
2016-05-02 14:40:00,28.66,28.66,28.63,28.64,58202.0,25.4845,25.4845,25.4578,25.4667,58202.0
2016-05-02 14:45:00,28.64,28.68,28.64,28.68,32937.0,25.4667,25.5023,25.4667,25.5023,32937.0
2016-05-02 14:50:00,28.68,28.7,28.67,28.68,46101.0,25.5023,25.5201,25.4934,25.5023,46101.0
2016-05-02 14:55:00,28.68,28.7,28.67,28.68,41775.0,25.5023,25.5201,25.4934,25.5023,41775.0
2016-05-02 15:00:00,28.68,28.73,28.67,28.72,74405.0,25.5023,25.5467,25.4934,25.5378,74405.0
2016-05-02 15:05:00,28.71,28.72,28.69,28.71,50410.0,25.5289,25.5378,25.5112,25.5289,50410.0
2016-05-02 15:10:00,28.71,28.72,28.68,28.68,80251.0,25.5289,25.5378,25.5023,25.5023,80251.0
2016-05-02 15:15:00,28.69,28.72,28.69,28.72,71678.0,25.5112,25.5378,25.5112,25.5378,71678.0
2016-05-02 15:20:00,28.71,28.73,28.71,28.72,64323.0,25.5289,25.5467,25.5289,25.5378,64323.0
2016-05-02 15:25:00,28.72,28.73,28.72,28.73,32703.0,25.5378,25.5467,25.5378,25.5467,32703.0
2016-05-02 15:30:00,28.73,28.73,28.7,28.73,136495.0,25.5467,25.5467,25.5201,25.5467,136495.0
2016-05-02 15:35:00,28.73,28.75,28.72,28.75,76680.0,25.5467,25.5645,25.5378,25.5645,76680.0
2016-05-02 15:40:00,28.75,28.79,28.74,28.79,124323.0,25.5645,25.6001,25.5556,25.6001,124323.0
2016-05-02 15:45:00,28.79,28.83,28.78,28.8,415211.0,25.6001,25.6356,25.5912,25.609,415211.0
2016-05-02 15:50:00,28.8,28.81,28.78,28.8,243934.0,25.609,25.6179,25.5912,25.609,243934.0
2016-05-02 15:55:00,28.8,28.81,28.79,28.8,411867.0,25.609,25.6179,25.6001,25.609,411867.0
2016-05-03 09:30:00,28.3,28.3,28.01,28.02,136393.0,25.1644,25.1644,24.9065,24.9154,136393.0
2016-05-03 09:35:00,28.01,28.04,27.73,27.94,216504.0,24.9065,24.9332,24.6575,24.8443,216504.0
2016-05-03 09:40:00,27.92,27.99,27.84,27.85,95824.0,24.8265,24.8887,24.7553,24.7642,95824.0
2016-05-03 09:45:00,27.84,27.88,27.71,27.71,131898.0,24.7553,24.7909,24.6397,24.6397,131898.0
2016-05-03 09:50:00,27.71,27.79,27.7,27.76,96464.0,24.6397,24.7109,24.6309,24.6842,96464.0
2016-05-03 09:55:00,27.76,27.83,27.74,27.83,111832.0,24.6842,24.7464,24.6664,24.7464,111832.0
2016-05-03 10:00:00,27.83,27.85,27.76,27.79,125188.0,24.7464,24.7642,24.6842,24.7109,125188.0
2016-05-03 10:05:00,27.8,27.81,27.76,27.79,111855.0,24.7198,24.7287,24.6842,24.7109,111855.0
2016-05-03 10:10:00,27.78,27.79,27.72,27.75,87337.0,24.702,24.7109,24.6486,24.6753,87337.0
2016-05-03 10:15:00,27.75,27.82,27.74,27.81,51226.0,24.6753,24.7376,24.6664,24.7287,51226.0
2016-05-03 10:20:00,27.81,27.84,27.78,27.82,80844.0,24.7287,24.7553,24.702,24.7376,80844.0
2016-05-03 10:25:00,27.83,27.89,27.82,27.84,57883.0,24.7464,24.7998,24.7376,24.7553,57883.0
2016-05-03 10:30:00,27.85,27.88,27.81,27.84,78781.0,24.7642,24.7909,24.7287,24.7553,78781.0
2016-05-03 10:35:00,27.85,27.85,27.73,27.78,68396.0,24.7642,24.7642,24.6575,24.702,68396.0
2016-05-03 10:40:00,27.78,27.79,27.73,27.76,43231.0,24.702,24.7109,24.6575,24.6842,43231.0
2016-05-03 10:45:00,27.75,27.78,27.73,27.76,65019.0,24.6753,24.702,24.6575,24.6842,65019.0
2016-05-03 10:50:00,27.75,27.77,27.71,27.73,66629.0,24.6753,24.6931,24.6397,24.6575,66629.0
2016-05-03 10:55:00,27.73,27.77,27.67,27.68,60855.0,24.6575,24.6931,24.6042,24.6131,60855.0
2016-05-03 11:00:00,27.69,27.76,27.68,27.75,160256.0,24.622,24.6842,24.6131,24.6753,160256.0
2016-05-03 11:05:00,27.74,27.74,27.7,27.74,43034.0,24.6664,24.6664,24.6309,24.6664,43034.0
2016-05-03 11:10:00,27.73,27.76,27.7,27.76,61034.0,24.6575,24.6842,24.6309,24.6842,61034.0
2016-05-03 11:15:00,27.76,27.79,27.71,27.72,113014.0,24.6842,24.7109,24.6397,24.6486,113014.0
2016-05-03 11:20:00,27.72,27.74,27.71,27.72,94989.0,24.6486,24.6664,24.6397,24.6486,94989.0
2016-05-03 11:25:00,27.71,27.74,27.69,27.7,46955.0,24.6397,24.6664,24.622,24.6309,46955.0
2016-05-03 11:30:00,27.7,27.73,27.68,27.73,60894.0,24.6309,24.6575,24.6131,24.6575,60894.0
2016-05-03 11:35:00,27.73,27.81,27.73,27.8,65973.0,24.6575,24.7287,24.6575,24.7198,65973.0
2016-05-03 11:40:00,27.8,27.86,27.77,27.86,26578.0,24.7198,24.7731,24.6931,24.7731,26578.0
2016-05-03 11:45:00,27.86,27.9,27.85,27.89,25022.0,24.7731,24.8087,24.7642,24.7998,25022.0
2016-05-03 11:50:00,27.9,27.93,27.89,27.93,131603.0,24.8087,24.8354,24.7998,24.8354,131603.0
2016-05-03 11:55:00,27.92,27.99,27.9,27.95,139147.0,24.8265,24.8887,24.8087,24.8532,139147.0
2016-05-03 12:00:00,27.95,27.98,27.9,27.9,86536.0,24.8532,24.8798,24.8087,24.8087,86536.0
2016-05-03 12:05:00,27.9,27.92,27.86,27.91,59876.0,24.8087,24.8265,24.7731,24.8176,59876.0
2016-05-03 12:10:00,27.9,27.91,27.85,27.86,35692.0,24.8087,24.8176,24.7642,24.7731,35692.0
2016-05-03 12:15:00,27.85,27.88,27.85,27.88,35541.0,24.7642,24.7909,24.7642,24.7909,35541.0
2016-05-03 12:20:00,27.88,27.88,27.83,27.87,38346.0,24.7909,24.7909,24.7464,24.782,38346.0
2016-05-03 12:25:00,27.87,27.89,27.85,27.87,36071.0,24.782,24.7998,24.7642,24.782,36071.0
2016-05-03 12:30:00,27.87,27.92,27.87,27.91,65831.0,24.782,24.8265,24.782,24.8176,65831.0
2016-05-03 12:35:00,27.91,27.93,27.89,27.91,36738.0,24.8176,24.8354,24.7998,24.8176,36738.0
2016-05-03 12:40:00,27.91,27.93,27.89,27.9,57984.0,24.8176,24.8354,24.7998,24.8087,57984.0
2016-05-03 12:45:00,27.9,27.93,27.89,27.91,39848.0,24.8087,24.8354,24.7998,24.8176,39848.0
2016-05-03 12:50:00,27.91,27.95,27.9,27.93,76764.0,24.8176,24.8532,24.8087,24.8354,76764.0
2016-05-03 12:55:00,27.92,27.95,27.92,27.94,53417.0,24.8265,24.8532,24.8265,24.8443,53417.0
2016-05-03 13:00:00,27.95,27.99,27.95,27.98,56990.0,24.8532,24.8887,24.8532,24.8798,56990.0
2016-05-03 13:05:00,27.98,28.02,27.96,28.0,30509.0,24.8798,24.9154,24.862,24.8976,30509.0
2016-05-03 13:10:00,28.0,28.02,27.98,28.0,65421.0,24.8976,24.9154,24.8798,24.8976,65421.0
2016-05-03 13:15:00,27.99,28.0,27.97,28.0,40018.0,24.8887,24.8976,24.8709,24.8976,40018.0
2016-05-03 13:20:00,27.99,28.03,27.98,28.0,33869.0,24.8887,24.9243,24.8798,24.8976,33869.0
2016-05-03 13:25:00,28.0,28.02,27.99,28.0,36393.0,24.8976,24.9154,24.8887,24.8976,36393.0
2016-05-03 13:30:00,28.0,28.02,27.99,28.01,73273.0,24.8976,24.9154,24.8887,24.9065,73273.0
2016-05-03 13:35:00,28.0,28.04,27.99,28.04,59579.0,24.8976,24.9332,24.8887,24.9332,59579.0
2016-05-03 13:40:00,28.04,28.06,28.0,28.01,79700.0,24.9332,24.951,24.8976,24.9065,79700.0
2016-05-03 13:45:00,28.02,28.03,28.0,28.02,40382.0,24.9154,24.9243,24.8976,24.9154,40382.0
2016-05-03 13:50:00,28.02,28.03,28.0,28.0,60327.0,24.9154,24.9243,24.8976,24.8976,60327.0
2016-05-03 13:55:00,28.0,28.02,27.99,28.0,70453.0,24.8976,24.9154,24.8887,24.8976,70453.0
2016-05-03 14:00:00,28.0,28.02,27.99,28.02,50671.0,24.8976,24.9154,24.8887,24.9154,50671.0
2016-05-03 14:05:00,28.02,28.03,28.0,28.02,60438.0,24.9154,24.9243,24.8976,24.9154,60438.0
2016-05-03 14:10:00,28.01,28.04,28.0,28.01,68610.0,24.9065,24.9332,24.8976,24.9065,68610.0
2016-05-03 14:15:00,28.01,28.02,27.99,28.0,113904.0,24.9065,24.9154,24.8887,24.8976,113904.0
2016-05-03 14:20:00,28.0,28.03,27.99,28.02,78310.0,24.8976,24.9243,24.8887,24.9154,78310.0
2016-05-03 14:25:00,28.02,28.08,28.02,28.07,69518.0,24.9154,24.9687,24.9154,24.9599,69518.0
2016-05-03 14:30:00,28.07,28.07,28.05,28.05,43666.0,24.9599,24.9599,24.9421,24.9421,43666.0
2016-05-03 14:35:00,28.05,28.07,28.05,28.05,118200.0,24.9421,24.9599,24.9421,24.9421,118200.0
2016-05-03 14:40:00,28.05,28.05,28.0,28.01,97179.0,24.9421,24.9421,24.8976,24.9065,97179.0
2016-05-03 14:45:00,28.01,28.03,27.98,28.0,60690.0,24.9065,24.9243,24.8798,24.8976,60690.0
2016-05-03 14:50:00,28.0,28.02,27.98,28.01,28454.0,24.8976,24.9154,24.8798,24.9065,28454.0
2016-05-03 14:55:00,28.01,28.03,27.99,28.03,27862.0,24.9065,24.9243,24.8887,24.9243,27862.0
2016-05-03 15:00:00,28.04,28.04,28.0,28.02,30264.0,24.9332,24.9332,24.8976,24.9154,30264.0
2016-05-03 15:05:00,28.02,28.05,28.01,28.05,30362.0,24.9154,24.9421,24.9065,24.9421,30362.0
2016-05-03 15:10:00,28.05,28.06,27.99,27.99,50904.0,24.9421,24.951,24.8887,24.8887,50904.0
2016-05-03 15:15:00,27.99,28.0,27.97,27.99,56126.0,24.8887,24.8976,24.8709,24.8887,56126.0
2016-05-03 15:20:00,27.99,28.01,27.94,27.96,87853.0,24.8887,24.9065,24.8443,24.862,87853.0
2016-05-03 15:25:00,27.96,28.01,27.96,27.97,33869.0,24.862,24.9065,24.862,24.8709,33869.0
2016-05-03 15:30:00,27.97,27.99,27.92,27.92,67312.0,24.8709,24.8887,24.8265,24.8265,67312.0
2016-05-03 15:35:00,27.92,27.96,27.9,27.96,89250.0,24.8265,24.862,24.8087,24.862,89250.0
2016-05-03 15:40:00,27.96,27.97,27.93,27.95,82149.0,24.862,24.8709,24.8354,24.8532,82149.0
2016-05-03 15:45:00,27.94,27.99,27.93,27.99,154949.0,24.8443,24.8887,24.8354,24.8887,154949.0
2016-05-03 15:50:00,27.99,28.02,27.98,28.02,167593.0,24.8887,24.9154,24.8798,24.9154,167593.0
2016-05-03 15:55:00,28.02,28.02,27.99,28.01,373061.0,24.9154,24.9154,24.8887,24.9065,373061.0
2016-05-04 09:30:00,27.67,27.72,27.54,27.66,123463.0,24.6042,24.6486,24.4886,24.5953,123463.0
2016-05-04 09:35:00,27.65,27.68,27.52,27.66,77610.0,24.5864,24.6131,24.4708,24.5953,77610.0
2016-05-04 09:40:00,27.66,27.7,27.58,27.62,157529.0,24.5953,24.6309,24.5241,24.5597,157529.0
2016-05-04 09:45:00,27.62,27.84,27.61,27.83,70352.0,24.5597,24.7553,24.5508,24.7464,70352.0
2016-05-04 09:50:00,27.84,27.93,27.82,27.93,89738.0,24.7553,24.8354,24.7376,24.8354,89738.0
2016-05-04 09:55:00,27.93,28.0,27.91,27.92,126987.0,24.8354,24.8976,24.8176,24.8265,126987.0
2016-05-04 10:00:00,27.93,28.05,27.93,28.0,120057.0,24.8354,24.9421,24.8354,24.8976,120057.0
2016-05-04 10:05:00,27.99,27.99,27.85,27.91,54039.0,24.8887,24.8887,24.7642,24.8176,54039.0
2016-05-04 10:10:00,27.91,28.06,27.91,27.95,65607.0,24.8176,24.951,24.8176,24.8532,65607.0
2016-05-04 10:15:00,27.96,27.98,27.88,27.93,49478.0,24.862,24.8798,24.7909,24.8354,49478.0
2016-05-04 10:20:00,27.93,27.95,27.88,27.9,56379.0,24.8354,24.8532,24.7909,24.8087,56379.0
2016-05-04 10:25:00,27.9,27.95,27.87,27.88,49107.0,24.8087,24.8532,24.782,24.7909,49107.0
2016-05-04 10:30:00,27.87,27.88,27.79,27.8,107487.0,24.782,24.7909,24.7109,24.7198,107487.0
2016-05-04 10:35:00,27.8,27.85,27.77,27.83,116409.0,24.7198,24.7642,24.6931,24.7464,116409.0
2016-05-04 10:40:00,27.83,27.83,27.65,27.65,60655.0,24.7464,24.7464,24.5864,24.5864,60655.0
2016-05-04 10:45:00,27.65,27.67,27.6,27.6,239531.0,24.5864,24.6042,24.5419,24.5419,239531.0
2016-05-04 10:50:00,27.59,27.63,27.54,27.59,84881.0,24.533,24.5686,24.4886,24.533,84881.0
2016-05-04 10:55:00,27.6,27.66,27.6,27.63,32742.0,24.5419,24.5953,24.5419,24.5686,32742.0
2016-05-04 11:00:00,27.62,27.69,27.61,27.67,37294.0,24.5597,24.622,24.5508,24.6042,37294.0
2016-05-04 11:05:00,27.67,27.71,27.66,27.67,76441.0,24.6042,24.6397,24.5953,24.6042,76441.0
2016-05-04 11:10:00,27.67,27.67,27.61,27.62,94353.0,24.6042,24.6042,24.5508,24.5597,94353.0
2016-05-04 11:15:00,27.62,27.63,27.56,27.61,56421.0,24.5597,24.5686,24.5064,24.5508,56421.0
2016-05-04 11:20:00,27.61,27.61,27.51,27.53,63649.0,24.5508,24.5508,24.4619,24.4797,63649.0
2016-05-04 11:25:00,27.52,27.54,27.47,27.49,51500.0,24.4708,24.4886,24.4263,24.4441,51500.0
2016-05-04 11:30:00,27.5,27.52,27.45,27.51,72976.0,24.453,24.4708,24.4086,24.4619,72976.0
2016-05-04 11:35:00,27.52,27.54,27.5,27.52,72798.0,24.4708,24.4886,24.453,24.4708,72798.0
2016-05-04 11:40:00,27.52,27.54,27.48,27.5,105941.0,24.4708,24.4886,24.4352,24.453,105941.0
2016-05-04 11:45:00,27.5,27.5,27.45,27.49,46915.0,24.453,24.453,24.4086,24.4441,46915.0
2016-05-04 11:50:00,27.48,27.49,27.42,27.42,112399.0,24.4352,24.4441,24.3819,24.3819,112399.0
2016-05-04 11:55:00,27.42,27.46,27.41,27.44,44130.0,24.3819,24.4174,24.373,24.3997,44130.0
2016-05-04 12:00:00,27.44,27.47,27.42,27.44,40456.0,24.3997,24.4263,24.3819,24.3997,40456.0
2016-05-04 12:05:00,27.44,27.46,27.39,27.39,47408.0,24.3997,24.4174,24.3552,24.3552,47408.0
2016-05-04 12:10:00,27.39,27.46,27.39,27.46,51917.0,24.3552,24.4174,24.3552,24.4174,51917.0
2016-05-04 12:15:00,27.46,27.47,27.43,27.45,53886.0,24.4174,24.4263,24.3908,24.4086,53886.0
2016-05-04 12:20:00,27.45,27.52,27.44,27.5,82213.0,24.4086,24.4708,24.3997,24.453,82213.0
2016-05-04 12:25:00,27.51,27.52,27.47,27.49,31904.0,24.4619,24.4708,24.4263,24.4441,31904.0
2016-05-04 12:30:00,27.49,27.53,27.49,27.53,35363.0,24.4441,24.4797,24.4441,24.4797,35363.0
2016-05-04 12:35:00,27.52,27.52,27.49,27.5,33160.0,24.4708,24.4708,24.4441,24.453,33160.0
2016-05-04 12:40:00,27.5,27.52,27.47,27.49,46963.0,24.453,24.4708,24.4263,24.4441,46963.0
2016-05-04 12:45:00,27.48,27.52,27.47,27.47,28196.0,24.4352,24.4708,24.4263,24.4263,28196.0
2016-05-04 12:50:00,27.46,27.48,27.45,27.46,26762.0,24.4174,24.4352,24.4086,24.4174,26762.0
2016-05-04 12:55:00,27.45,27.47,27.42,27.43,37250.0,24.4086,24.4263,24.3819,24.3908,37250.0
2016-05-04 13:00:00,27.44,27.5,27.43,27.49,35011.0,24.3997,24.453,24.3908,24.4441,35011.0
2016-05-04 13:05:00,27.49,27.52,27.49,27.5,25407.0,24.4441,24.4708,24.4441,24.453,25407.0
2016-05-04 13:10:00,27.5,27.5,27.45,27.5,66262.0,24.453,24.453,24.4086,24.453,66262.0
2016-05-04 13:15:00,27.51,27.54,27.49,27.54,23513.0,24.4619,24.4886,24.4441,24.4886,23513.0
2016-05-04 13:20:00,27.54,27.55,27.5,27.51,25833.0,24.4886,24.4975,24.453,24.4619,25833.0
2016-05-04 13:25:00,27.51,27.56,27.5,27.55,34992.0,24.4619,24.5064,24.453,24.4975,34992.0
2016-05-04 13:30:00,27.56,27.57,27.54,27.54,31559.0,24.5064,24.5153,24.4886,24.4886,31559.0
2016-05-04 13:35:00,27.55,27.56,27.48,27.49,41225.0,24.4975,24.5064,24.4352,24.4441,41225.0
2016-05-04 13:40:00,27.48,27.49,27.45,27.47,34115.0,24.4352,24.4441,24.4086,24.4263,34115.0
2016-05-04 13:45:00,27.46,27.47,27.43,27.44,42747.0,24.4174,24.4263,24.3908,24.3997,42747.0
2016-05-04 13:50:00,27.44,27.49,27.43,27.44,38989.0,24.3997,24.4441,24.3908,24.3997,38989.0
2016-05-04 13:55:00,27.44,27.44,27.4,27.42,48827.0,24.3997,24.3997,24.3641,24.3819,48827.0
2016-05-04 14:00:00,27.43,27.45,27.4,27.42,57263.0,24.3908,24.4086,24.3641,24.3819,57263.0
2016-05-04 14:05:00,27.42,27.44,27.38,27.44,41746.0,24.3819,24.3997,24.3463,24.3997,41746.0
2016-05-04 14:10:00,27.44,27.46,27.41,27.45,117165.0,24.3997,24.4174,24.373,24.4086,117165.0
2016-05-04 14:15:00,27.46,27.47,27.44,27.46,39228.0,24.4174,24.4263,24.3997,24.4174,39228.0
2016-05-04 14:20:00,27.46,27.52,27.44,27.5,40040.0,24.4174,24.4708,24.3997,24.453,40040.0
2016-05-04 14:25:00,27.51,27.55,27.51,27.55,30759.0,24.4619,24.4975,24.4619,24.4975,30759.0
2016-05-04 14:30:00,27.54,27.56,27.53,27.53,57504.0,24.4886,24.5064,24.4797,24.4797,57504.0
2016-05-04 14:35:00,27.54,27.55,27.51,27.55,56430.0,24.4886,24.4975,24.4619,24.4975,56430.0
2016-05-04 14:40:00,27.55,27.56,27.51,27.51,44185.0,24.4975,24.5064,24.4619,24.4619,44185.0
2016-05-04 14:45:00,27.52,27.54,27.5,27.5,64403.0,24.4708,24.4886,24.453,24.453,64403.0
2016-05-04 14:50:00,27.5,27.51,27.48,27.5,36996.0,24.453,24.4619,24.4352,24.453,36996.0
2016-05-04 14:55:00,27.5,27.51,27.46,27.48,29767.0,24.453,24.4619,24.4174,24.4352,29767.0
2016-05-04 15:00:00,27.48,27.5,27.44,27.46,37971.0,24.4352,24.453,24.3997,24.4174,37971.0
2016-05-04 15:05:00,27.45,27.47,27.43,27.46,45593.0,24.4086,24.4263,24.3908,24.4174,45593.0
2016-05-04 15:10:00,27.45,27.49,27.42,27.49,64743.0,24.4086,24.4441,24.3819,24.4441,64743.0
2016-05-04 15:15:00,27.49,27.51,27.48,27.5,46198.0,24.4441,24.4619,24.4352,24.453,46198.0
2016-05-04 15:20:00,27.49,27.54,27.47,27.52,130232.0,24.4441,24.4886,24.4263,24.4708,130232.0
2016-05-04 15:25:00,27.52,27.54,27.49,27.5,104832.0,24.4708,24.4886,24.4441,24.453,104832.0
2016-05-04 15:30:00,27.5,27.53,27.48,27.53,88740.0,24.453,24.4797,24.4352,24.4797,88740.0
2016-05-04 15:35:00,27.53,27.56,27.51,27.54,90704.0,24.4797,24.5064,24.4619,24.4886,90704.0
2016-05-04 15:40:00,27.54,27.59,27.53,27.56,108604.0,24.4886,24.533,24.4797,24.5064,108604.0
2016-05-04 15:45:00,27.56,27.6,27.55,27.59,125218.0,24.5064,24.5419,24.4975,24.533,125218.0
2016-05-04 15:50:00,27.59,27.6,27.55,27.55,143713.0,24.533,24.5419,24.4975,24.4975,143713.0
2016-05-04 15:55:00,27.55,27.56,27.53,27.55,399755.0,24.4975,24.5064,24.4797,24.4975,399755.0
2016-05-05 09:30:00,27.6,27.72,27.56,27.62,111338.0,24.5419,24.6486,24.5064,24.5597,111338.0
2016-05-05 09:35:00,27.65,27.68,27.42,27.54,37464.0,24.5864,24.6131,24.3819,24.4886,37464.0
2016-05-05 09:40:00,27.53,27.55,27.35,27.37,114286.0,24.4797,24.4975,24.3196,24.3374,114286.0
2016-05-05 09:45:00,27.37,27.45,27.29,27.43,151083.0,24.3374,24.4086,24.2663,24.3908,151083.0
2016-05-05 09:50:00,27.43,27.55,27.42,27.53,146309.0,24.3908,24.4975,24.3819,24.4797,146309.0
2016-05-05 09:55:00,27.53,27.63,27.52,27.6,42107.0,24.4797,24.5686,24.4708,24.5419,42107.0
2016-05-05 10:00:00,27.59,27.66,27.54,27.65,78729.0,24.533,24.5953,24.4886,24.5864,78729.0
2016-05-05 10:05:00,27.65,27.72,27.64,27.69,225002.0,24.5864,24.6486,24.5775,24.622,225002.0
2016-05-05 10:10:00,27.68,27.74,27.65,27.73,52643.0,24.6131,24.6664,24.5864,24.6575,52643.0
2016-05-05 10:15:00,27.74,27.75,27.55,27.61,63946.0,24.6664,24.6753,24.4975,24.5508,63946.0
2016-05-05 10:20:00,27.61,27.64,27.53,27.56,43215.0,24.5508,24.5775,24.4797,24.5064,43215.0
2016-05-05 10:25:00,27.56,27.58,27.44,27.44,46348.0,24.5064,24.5241,24.3997,24.3997,46348.0
2016-05-05 10:30:00,27.44,27.58,27.43,27.57,41799.0,24.3997,24.5241,24.3908,24.5153,41799.0
2016-05-05 10:35:00,27.57,27.61,27.53,27.55,53247.0,24.5153,24.5508,24.4797,24.4975,53247.0
2016-05-05 10:40:00,27.54,27.56,27.5,27.54,61272.0,24.4886,24.5064,24.453,24.4886,61272.0
2016-05-05 10:45:00,27.54,27.59,27.51,27.56,84521.0,24.4886,24.533,24.4619,24.5064,84521.0
2016-05-05 10:50:00,27.56,27.59,27.53,27.58,56176.0,24.5064,24.533,24.4797,24.5241,56176.0
2016-05-05 10:55:00,27.58,27.63,27.55,27.61,33370.0,24.5241,24.5686,24.4975,24.5508,33370.0
2016-05-05 11:00:00,27.61,27.65,27.58,27.64,48588.0,24.5508,24.5864,24.5241,24.5775,48588.0
2016-05-05 11:05:00,27.64,27.7,27.62,27.67,50582.0,24.5775,24.6309,24.5597,24.6042,50582.0
2016-05-05 11:10:00,27.66,27.67,27.59,27.61,38800.0,24.5953,24.6042,24.533,24.5508,38800.0
2016-05-05 11:15:00,27.61,27.63,27.59,27.61,36742.0,24.5508,24.5686,24.533,24.5508,36742.0
2016-05-05 11:20:00,27.61,27.62,27.49,27.49,142126.0,24.5508,24.5597,24.4441,24.4441,142126.0
2016-05-05 11:25:00,27.48,27.54,27.48,27.5,78841.0,24.4352,24.4886,24.4352,24.453,78841.0
2016-05-05 11:30:00,27.5,27.56,27.49,27.55,67910.0,24.453,24.5064,24.4441,24.4975,67910.0
2016-05-05 11:35:00,27.56,27.59,27.52,27.53,45016.0,24.5064,24.533,24.4708,24.4797,45016.0
2016-05-05 11:40:00,27.53,27.56,27.51,27.52,71284.0,24.4797,24.5064,24.4619,24.4708,71284.0
2016-05-05 11:45:00,27.52,27.55,27.51,27.54,42248.0,24.4708,24.4975,24.4619,24.4886,42248.0
2016-05-05 11:50:00,27.54,27.55,27.49,27.49,37624.0,24.4886,24.4975,24.4441,24.4441,37624.0
2016-05-05 11:55:00,27.49,27.5,27.45,27.48,41742.0,24.4441,24.453,24.4086,24.4352,41742.0
2016-05-05 12:00:00,27.47,27.55,27.46,27.54,49005.0,24.4263,24.4975,24.4174,24.4886,49005.0
2016-05-05 12:05:00,27.53,27.57,27.48,27.49,39222.0,24.4797,24.5153,24.4352,24.4441,39222.0
2016-05-05 12:10:00,27.5,27.55,27.49,27.53,51866.0,24.453,24.4975,24.4441,24.4797,51866.0
2016-05-05 12:15:00,27.53,27.53,27.47,27.47,36266.0,24.4797,24.4797,24.4263,24.4263,36266.0
2016-05-05 12:20:00,27.48,27.48,27.43,27.45,21609.0,24.4352,24.4352,24.3908,24.4086,21609.0
2016-05-05 12:25:00,27.45,27.45,27.43,27.45,28867.0,24.4086,24.4086,24.3908,24.4086,28867.0
2016-05-05 12:30:00,27.45,27.45,27.4,27.42,92463.0,24.4086,24.4086,24.3641,24.3819,92463.0
2016-05-05 12:35:00,27.42,27.42,27.39,27.4,37581.0,24.3819,24.3819,24.3552,24.3641,37581.0
2016-05-05 12:40:00,27.41,27.46,27.4,27.45,26610.0,24.373,24.4174,24.3641,24.4086,26610.0
2016-05-05 12:45:00,27.44,27.44,27.38,27.44,28296.0,24.3997,24.3997,24.3463,24.3997,28296.0
2016-05-05 12:50:00,27.44,27.51,27.43,27.51,45473.0,24.3997,24.4619,24.3908,24.4619,45473.0
2016-05-05 12:55:00,27.51,27.53,27.48,27.5,152866.0,24.4619,24.4797,24.4352,24.453,152866.0
2016-05-05 13:00:00,27.49,27.51,27.46,27.49,66580.0,24.4441,24.4619,24.4174,24.4441,66580.0
2016-05-05 13:05:00,27.49,27.5,27.42,27.42,32411.0,24.4441,24.453,24.3819,24.3819,32411.0
2016-05-05 13:10:00,27.42,27.45,27.39,27.39,42779.0,24.3819,24.4086,24.3552,24.3552,42779.0
2016-05-05 13:15:00,27.38,27.43,27.36,27.43,31750.0,24.3463,24.3908,24.3285,24.3908,31750.0
2016-05-05 13:20:00,27.43,27.43,27.34,27.35,37331.0,24.3908,24.3908,24.3107,24.3196,37331.0
2016-05-05 13:25:00,27.35,27.37,27.31,27.31,24810.0,24.3196,24.3374,24.2841,24.2841,24810.0
2016-05-05 13:30:00,27.31,27.37,27.3,27.34,44415.0,24.2841,24.3374,24.2752,24.3107,44415.0
2016-05-05 13:35:00,27.34,27.34,27.29,27.31,41808.0,24.3107,24.3107,24.2663,24.2841,41808.0
2016-05-05 13:40:00,27.32,27.39,27.32,27.36,41007.0,24.293,24.3552,24.293,24.3285,41007.0
2016-05-05 13:45:00,27.36,27.38,27.34,27.34,25675.0,24.3285,24.3463,24.3107,24.3107,25675.0
2016-05-05 13:50:00,27.34,27.37,27.33,27.34,36404.0,24.3107,24.3374,24.3018,24.3107,36404.0
2016-05-05 13:55:00,27.34,27.37,27.31,27.36,24010.0,24.3107,24.3374,24.2841,24.3285,24010.0
2016-05-05 14:00:00,27.37,27.38,27.32,27.38,46881.0,24.3374,24.3463,24.293,24.3463,46881.0
2016-05-05 14:05:00,27.38,27.4,27.36,27.4,60499.0,24.3463,24.3641,24.3285,24.3641,60499.0
2016-05-05 14:10:00,27.4,27.4,27.37,27.4,42294.0,24.3641,24.3641,24.3374,24.3641,42294.0
2016-05-05 14:15:00,27.41,27.42,27.36,27.36,54969.0,24.373,24.3819,24.3285,24.3285,54969.0
2016-05-05 14:20:00,27.37,27.44,27.36,27.44,49183.0,24.3374,24.3997,24.3285,24.3997,49183.0
2016-05-05 14:25:00,27.43,27.44,27.4,27.4,32827.0,24.3908,24.3997,24.3641,24.3641,32827.0
2016-05-05 14:30:00,27.39,27.42,27.38,27.41,35963.0,24.3552,24.3819,24.3463,24.373,35963.0
2016-05-05 14:35:00,27.42,27.44,27.4,27.43,48368.0,24.3819,24.3997,24.3641,24.3908,48368.0
2016-05-05 14:40:00,27.42,27.48,27.42,27.48,92331.0,24.3819,24.4352,24.3819,24.4352,92331.0
2016-05-05 14:45:00,27.48,27.48,27.44,27.47,43164.0,24.4352,24.4352,24.3997,24.4263,43164.0
2016-05-05 14:50:00,27.46,27.51,27.45,27.51,168842.0,24.4174,24.4619,24.4086,24.4619,168842.0
2016-05-05 14:55:00,27.51,27.53,27.48,27.49,156016.0,24.4619,24.4797,24.4352,24.4441,156016.0
2016-05-05 15:00:00,27.49,27.49,27.43,27.44,62638.0,24.4441,24.4441,24.3908,24.3997,62638.0
2016-05-05 15:05:00,27.44,27.45,27.42,27.44,41805.0,24.3997,24.4086,24.3819,24.3997,41805.0
2016-05-05 15:10:00,27.45,27.49,27.44,27.49,76299.0,24.4086,24.4441,24.3997,24.4441,76299.0
2016-05-05 15:15:00,27.48,27.5,27.45,27.5,73779.0,24.4352,24.453,24.4086,24.453,73779.0
2016-05-05 15:20:00,27.5,27.54,27.48,27.54,57652.0,24.453,24.4886,24.4352,24.4886,57652.0
2016-05-05 15:25:00,27.54,27.55,27.5,27.53,90416.0,24.4886,24.4975,24.453,24.4797,90416.0
2016-05-05 15:30:00,27.53,27.54,27.51,27.52,93735.0,24.4797,24.4886,24.4619,24.4708,93735.0
2016-05-05 15:35:00,27.53,27.54,27.51,27.54,92793.0,24.4797,24.4886,24.4619,24.4886,92793.0
2016-05-05 15:40:00,27.54,27.57,27.53,27.56,149357.0,24.4886,24.5153,24.4797,24.5064,149357.0
2016-05-05 15:45:00,27.55,27.56,27.51,27.51,170500.0,24.4975,24.5064,24.4619,24.4619,170500.0
2016-05-05 15:50:00,27.51,27.52,27.49,27.51,168554.0,24.4619,24.4708,24.4441,24.4619,168554.0
2016-05-05 15:55:00,27.51,27.55,27.48,27.53,410719.0,24.4619,24.4975,24.4352,24.4797,410719.0
2016-05-06 09:30:00,27.23,27.32,27.12,27.23,167951.0,24.2129,24.293,24.1151,24.2129,167951.0
2016-05-06 09:35:00,27.23,27.61,27.21,27.46,218154.0,24.2129,24.5508,24.1951,24.4174,218154.0
2016-05-06 09:40:00,27.47,27.64,27.46,27.56,125672.0,24.4263,24.5775,24.4174,24.5064,125672.0
2016-05-06 09:45:00,27.57,27.57,27.43,27.45,91403.0,24.5153,24.5153,24.3908,24.4086,91403.0
2016-05-06 09:50:00,27.44,27.45,27.36,27.39,169767.0,24.3997,24.4086,24.3285,24.3552,169767.0
2016-05-06 09:55:00,27.39,27.43,27.35,27.36,26531.0,24.3552,24.3908,24.3196,24.3285,26531.0
2016-05-06 10:00:00,27.36,27.45,27.33,27.44,76892.0,24.3285,24.4086,24.3018,24.3997,76892.0
2016-05-06 10:05:00,27.45,27.52,27.42,27.49,78920.0,24.4086,24.4708,24.3819,24.4441,78920.0
2016-05-06 10:10:00,27.49,27.51,27.37,27.39,68587.0,24.4441,24.4619,24.3374,24.3552,68587.0
2016-05-06 10:15:00,27.38,27.44,27.36,27.39,55031.0,24.3463,24.3997,24.3285,24.3552,55031.0
2016-05-06 10:20:00,27.39,27.39,27.19,27.21,144850.0,24.3552,24.3552,24.1774,24.1951,144850.0
2016-05-06 10:25:00,27.19,27.31,27.18,27.28,72576.0,24.1774,24.2841,24.1685,24.2574,72576.0
2016-05-06 10:30:00,27.27,27.32,27.24,27.25,64651.0,24.2485,24.293,24.2218,24.2307,64651.0
2016-05-06 10:35:00,27.25,27.25,27.05,27.05,119880.0,24.2307,24.2307,24.0529,24.0529,119880.0
2016-05-06 10:40:00,27.06,27.19,27.06,27.19,68443.0,24.0618,24.1774,24.0618,24.1774,68443.0
2016-05-06 10:45:00,27.18,27.18,27.05,27.05,72282.0,24.1685,24.1685,24.0529,24.0529,72282.0
2016-05-06 10:50:00,27.05,27.08,26.95,27.01,96932.0,24.0529,24.0795,23.964,24.0173,96932.0
2016-05-06 10:55:00,27.01,27.03,26.95,27.01,100624.0,24.0173,24.0351,23.964,24.0173,100624.0
2016-05-06 11:00:00,27.02,27.12,27.01,27.08,88043.0,24.0262,24.1151,24.0173,24.0795,88043.0
2016-05-06 11:05:00,27.07,27.07,27.0,27.01,101601.0,24.0707,24.0707,24.0084,24.0173,101601.0
2016-05-06 11:10:00,27.02,27.06,26.99,27.04,91131.0,24.0262,24.0618,23.9995,24.044,91131.0
2016-05-06 11:15:00,27.05,27.16,27.04,27.13,76998.0,24.0529,24.1507,24.044,24.124,76998.0
2016-05-06 11:20:00,27.14,27.17,27.13,27.15,54947.0,24.1329,24.1596,24.124,24.1418,54947.0
2016-05-06 11:25:00,27.16,27.19,27.11,27.13,76342.0,24.1507,24.1774,24.1062,24.124,76342.0
2016-05-06 11:30:00,27.13,27.14,27.1,27.1,48193.0,24.124,24.1329,24.0973,24.0973,48193.0
2016-05-06 11:35:00,27.09,27.14,27.08,27.14,142522.0,24.0884,24.1329,24.0795,24.1329,142522.0
2016-05-06 11:40:00,27.14,27.14,27.04,27.05,118055.0,24.1329,24.1329,24.044,24.0529,118055.0
2016-05-06 11:45:00,27.04,27.05,27.0,27.01,53906.0,24.044,24.0529,24.0084,24.0173,53906.0
2016-05-06 11:50:00,27.01,27.04,27.0,27.03,25349.0,24.0173,24.044,24.0084,24.0351,25349.0
2016-05-06 11:55:00,27.03,27.06,27.02,27.03,24482.0,24.0351,24.0618,24.0262,24.0351,24482.0
2016-05-06 12:00:00,27.03,27.09,27.03,27.07,38728.0,24.0351,24.0884,24.0351,24.0707,38728.0
2016-05-06 12:05:00,27.07,27.12,27.07,27.11,77616.0,24.0707,24.1151,24.0707,24.1062,77616.0
2016-05-06 12:10:00,27.11,27.12,27.04,27.08,100026.0,24.1062,24.1151,24.044,24.0795,100026.0
2016-05-06 12:15:00,27.08,27.08,27.0,27.02,64940.0,24.0795,24.0795,24.0084,24.0262,64940.0
2016-05-06 12:20:00,27.02,27.05,27.0,27.05,37078.0,24.0262,24.0529,24.0084,24.0529,37078.0
2016-05-06 12:25:00,27.05,27.06,27.02,27.04,33639.0,24.0529,24.0618,24.0262,24.044,33639.0
2016-05-06 12:30:00,27.05,27.05,27.01,27.02,31083.0,24.0529,24.0529,24.0173,24.0262,31083.0
2016-05-06 12:35:00,27.01,27.07,27.01,27.05,69791.0,24.0173,24.0707,24.0173,24.0529,69791.0
2016-05-06 12:40:00,27.05,27.09,27.04,27.06,69752.0,24.0529,24.0884,24.044,24.0618,69752.0
2016-05-06 12:45:00,27.06,27.07,27.03,27.05,59892.0,24.0618,24.0707,24.0351,24.0529,59892.0
2016-05-06 12:50:00,27.05,27.05,27.02,27.03,51689.0,24.0529,24.0529,24.0262,24.0351,51689.0
2016-05-06 12:55:00,27.03,27.06,27.02,27.06,72545.0,24.0351,24.0618,24.0262,24.0618,72545.0
2016-05-06 13:00:00,27.06,27.07,27.02,27.04,89053.0,24.0618,24.0707,24.0262,24.044,89053.0
2016-05-06 13:05:00,27.04,27.07,27.02,27.05,96079.0,24.044,24.0707,24.0262,24.0529,96079.0
2016-05-06 13:10:00,27.05,27.13,27.04,27.12,122997.0,24.0529,24.124,24.044,24.1151,122997.0
2016-05-06 13:15:00,27.12,27.13,27.1,27.1,55425.0,24.1151,24.124,24.0973,24.0973,55425.0
2016-05-06 13:20:00,27.11,27.13,27.1,27.13,56392.0,24.1062,24.124,24.0973,24.124,56392.0
2016-05-06 13:25:00,27.13,27.13,27.06,27.08,56108.0,24.124,24.124,24.0618,24.0795,56108.0
2016-05-06 13:30:00,27.08,27.14,27.07,27.14,36708.0,24.0795,24.1329,24.0707,24.1329,36708.0
2016-05-06 13:35:00,27.13,27.17,27.13,27.15,42385.0,24.124,24.1596,24.124,24.1418,42385.0
2016-05-06 13:40:00,27.15,27.15,27.09,27.1,36872.0,24.1418,24.1418,24.0884,24.0973,36872.0
2016-05-06 13:45:00,27.1,27.13,27.1,27.13,25986.0,24.0973,24.124,24.0973,24.124,25986.0
2016-05-06 13:50:00,27.13,27.13,27.11,27.13,46630.0,24.124,24.124,24.1062,24.124,46630.0
2016-05-06 13:55:00,27.12,27.17,27.11,27.17,41461.0,24.1151,24.1596,24.1062,24.1596,41461.0
2016-05-06 14:00:00,27.18,27.24,27.16,27.23,56123.0,24.1685,24.2218,24.1507,24.2129,56123.0
2016-05-06 14:05:00,27.24,27.27,27.22,27.26,75317.0,24.2218,24.2485,24.204,24.2396,75317.0
2016-05-06 14:10:00,27.26,27.29,27.23,27.25,93832.0,24.2396,24.2663,24.2129,24.2307,93832.0
2016-05-06 14:15:00,27.26,27.3,27.24,27.3,43976.0,24.2396,24.2752,24.2218,24.2752,43976.0
2016-05-06 14:20:00,27.29,27.32,27.28,27.28,54384.0,24.2663,24.293,24.2574,24.2574,54384.0
2016-05-06 14:25:00,27.27,27.29,27.25,27.26,46303.0,24.2485,24.2663,24.2307,24.2396,46303.0
2016-05-06 14:30:00,27.26,27.26,27.23,27.26,30527.0,24.2396,24.2396,24.2129,24.2396,30527.0
2016-05-06 14:35:00,27.26,27.28,27.22,27.28,53819.0,24.2396,24.2574,24.204,24.2574,53819.0
2016-05-06 14:40:00,27.27,27.32,27.26,27.3,36167.0,24.2485,24.293,24.2396,24.2752,36167.0
2016-05-06 14:45:00,27.3,27.32,27.28,27.29,44915.0,24.2752,24.293,24.2574,24.2663,44915.0
2016-05-06 14:50:00,27.29,27.34,27.29,27.33,53976.0,24.2663,24.3107,24.2663,24.3018,53976.0
2016-05-06 14:55:00,27.33,27.33,27.23,27.24,85945.0,24.3018,24.3018,24.2129,24.2218,85945.0
2016-05-06 15:00:00,27.23,27.33,27.22,27.3,49117.0,24.2129,24.3018,24.204,24.2752,49117.0
2016-05-06 15:05:00,27.3,27.32,27.24,27.26,64375.0,24.2752,24.293,24.2218,24.2396,64375.0
2016-05-06 15:10:00,27.27,27.29,27.26,27.27,48787.0,24.2485,24.2663,24.2396,24.2485,48787.0
2016-05-06 15:15:00,27.27,27.32,27.26,27.31,57196.0,24.2485,24.293,24.2396,24.2841,57196.0
2016-05-06 15:20:00,27.3,27.36,27.3,27.36,56303.0,24.2752,24.3285,24.2752,24.3285,56303.0
2016-05-06 15:25:00,27.36,27.36,27.32,27.33,51728.0,24.3285,24.3285,24.293,24.3018,51728.0
2016-05-06 15:30:00,27.33,27.34,27.28,27.29,131305.0,24.3018,24.3107,24.2574,24.2663,131305.0
2016-05-06 15:35:00,27.29,27.35,27.28,27.29,107047.0,24.2663,24.3196,24.2574,24.2663,107047.0
2016-05-06 15:40:00,27.3,27.31,27.25,27.25,76393.0,24.2752,24.2841,24.2307,24.2307,76393.0
2016-05-06 15:45:00,27.25,27.28,27.24,27.25,97653.0,24.2307,24.2574,24.2218,24.2307,97653.0
2016-05-06 15:50:00,27.25,27.28,27.25,27.28,117926.0,24.2307,24.2574,24.2307,24.2574,117926.0
2016-05-06 15:55:00,27.28,27.32,27.27,27.31,253143.0,24.2574,24.293,24.2485,24.2841,253143.0
2016-05-09 09:30:00,27.3,27.39,27.3,27.39,82128.0,24.2752,24.3552,24.2752,24.3552,82128.0
2016-05-09 09:35:00,27.4,27.44,27.37,27.42,67676.0,24.3641,24.3997,24.3374,24.3819,67676.0
2016-05-09 09:40:00,27.43,27.63,27.39,27.61,125866.0,24.3908,24.5686,24.3552,24.5508,125866.0
2016-05-09 09:45:00,27.62,27.62,27.41,27.41,71302.0,24.5597,24.5597,24.373,24.373,71302.0
2016-05-09 09:50:00,27.41,27.42,27.33,27.42,52920.0,24.373,24.3819,24.3018,24.3819,52920.0
2016-05-09 09:55:00,27.42,27.47,27.36,27.46,49435.0,24.3819,24.4263,24.3285,24.4174,49435.0
2016-05-09 10:00:00,27.47,27.52,27.42,27.43,67621.0,24.4263,24.4708,24.3819,24.3908,67621.0
2016-05-09 10:05:00,27.43,27.51,27.43,27.45,38313.0,24.3908,24.4619,24.3908,24.4086,38313.0
2016-05-09 10:10:00,27.44,27.49,27.41,27.44,32168.0,24.3997,24.4441,24.373,24.3997,32168.0
2016-05-09 10:15:00,27.44,27.49,27.43,27.44,34000.0,24.3997,24.4441,24.3908,24.3997,34000.0
2016-05-09 10:20:00,27.44,27.46,27.35,27.36,44237.0,24.3997,24.4174,24.3196,24.3285,44237.0
2016-05-09 10:25:00,27.34,27.35,27.32,27.34,22055.0,24.3107,24.3196,24.293,24.3107,22055.0
2016-05-09 10:30:00,27.34,27.37,27.31,27.36,32175.0,24.3107,24.3374,24.2841,24.3285,32175.0
2016-05-09 10:35:00,27.36,27.39,27.32,27.35,34617.0,24.3285,24.3552,24.293,24.3196,34617.0
2016-05-09 10:40:00,27.34,27.41,27.34,27.39,22037.0,24.3107,24.373,24.3107,24.3552,22037.0
2016-05-09 10:45:00,27.38,27.39,27.34,27.38,30040.0,24.3463,24.3552,24.3107,24.3463,30040.0
2016-05-09 10:50:00,27.39,27.42,27.36,27.38,34763.0,24.3552,24.3819,24.3285,24.3463,34763.0
2016-05-09 10:55:00,27.38,27.39,27.32,27.33,31679.0,24.3463,24.3552,24.293,24.3018,31679.0
2016-05-09 11:00:00,27.33,27.41,27.32,27.36,38193.0,24.3018,24.373,24.293,24.3285,38193.0
2016-05-09 11:05:00,27.36,27.38,27.28,27.3,39780.0,24.3285,24.3463,24.2574,24.2752,39780.0
2016-05-09 11:10:00,27.29,27.3,27.16,27.17,42712.0,24.2663,24.2752,24.1507,24.1596,42712.0
2016-05-09 11:15:00,27.16,27.21,27.15,27.17,27653.0,24.1507,24.1951,24.1418,24.1596,27653.0
2016-05-09 11:20:00,27.17,27.25,27.17,27.25,36283.0,24.1596,24.2307,24.1596,24.2307,36283.0
2016-05-09 11:25:00,27.24,27.29,27.22,27.27,47471.0,24.2218,24.2663,24.204,24.2485,47471.0
2016-05-09 11:30:00,27.27,27.28,27.2,27.23,45331.0,24.2485,24.2574,24.1863,24.2129,45331.0
2016-05-09 11:35:00,27.24,27.3,27.22,27.28,55341.0,24.2218,24.2752,24.204,24.2574,55341.0
2016-05-09 11:40:00,27.28,27.3,27.26,27.29,27982.0,24.2574,24.2752,24.2396,24.2663,27982.0
2016-05-09 11:45:00,27.29,27.33,27.26,27.3,20001.0,24.2663,24.3018,24.2396,24.2752,20001.0
2016-05-09 11:50:00,27.3,27.3,27.27,27.28,25468.0,24.2752,24.2752,24.2485,24.2574,25468.0
2016-05-09 11:55:00,27.29,27.29,27.27,27.28,25722.0,24.2663,24.2663,24.2485,24.2574,25722.0
2016-05-09 12:00:00,27.27,27.31,27.27,27.29,30733.0,24.2485,24.2841,24.2485,24.2663,30733.0
2016-05-09 12:05:00,27.29,27.31,27.25,27.26,63532.0,24.2663,24.2841,24.2307,24.2396,63532.0
2016-05-09 12:10:00,27.26,27.33,27.24,27.31,53611.0,24.2396,24.3018,24.2218,24.2841,53611.0
2016-05-09 12:15:00,27.32,27.34,27.3,27.34,29117.0,24.293,24.3107,24.2752,24.3107,29117.0
2016-05-09 12:20:00,27.35,27.38,27.32,27.36,30626.0,24.3196,24.3463,24.293,24.3285,30626.0
2016-05-09 12:25:00,27.36,27.38,27.34,27.38,34145.0,24.3285,24.3463,24.3107,24.3463,34145.0
2016-05-09 12:30:00,27.38,27.39,27.36,27.38,20143.0,24.3463,24.3552,24.3285,24.3463,20143.0
2016-05-09 12:35:00,27.39,27.4,27.35,27.36,33338.0,24.3552,24.3641,24.3196,24.3285,33338.0
2016-05-09 12:40:00,27.36,27.37,27.35,27.36,21096.0,24.3285,24.3374,24.3196,24.3285,21096.0
2016-05-09 12:45:00,27.35,27.4,27.34,27.35,36763.0,24.3196,24.3641,24.3107,24.3196,36763.0
2016-05-09 12:50:00,27.34,27.37,27.33,27.36,34121.0,24.3107,24.3374,24.3018,24.3285,34121.0
2016-05-09 12:55:00,27.36,27.41,27.36,27.41,31460.0,24.3285,24.373,24.3285,24.373,31460.0
2016-05-09 13:00:00,27.4,27.41,27.39,27.4,37698.0,24.3641,24.373,24.3552,24.3641,37698.0
2016-05-09 13:05:00,27.41,27.42,27.37,27.41,36824.0,24.373,24.3819,24.3374,24.373,36824.0
2016-05-09 13:10:00,27.42,27.43,27.39,27.4,31531.0,24.3819,24.3908,24.3552,24.3641,31531.0
2016-05-09 13:15:00,27.41,27.41,27.33,27.34,44722.0,24.373,24.373,24.3018,24.3107,44722.0
2016-05-09 13:20:00,27.34,27.39,27.33,27.36,25512.0,24.3107,24.3552,24.3018,24.3285,25512.0
2016-05-09 13:25:00,27.36,27.38,27.35,27.37,27925.0,24.3285,24.3463,24.3196,24.3374,27925.0
2016-05-09 13:30:00,27.36,27.4,27.35,27.36,67107.0,24.3285,24.3641,24.3196,24.3285,67107.0
2016-05-09 13:35:00,27.35,27.38,27.33,27.33,34164.0,24.3196,24.3463,24.3018,24.3018,34164.0
2016-05-09 13:40:00,27.33,27.38,27.33,27.36,21967.0,24.3018,24.3463,24.3018,24.3285,21967.0
2016-05-09 13:45:00,27.37,27.37,27.33,27.35,32580.0,24.3374,24.3374,24.3018,24.3196,32580.0
2016-05-09 13:50:00,27.35,27.37,27.33,27.33,26525.0,24.3196,24.3374,24.3018,24.3018,26525.0
2016-05-09 13:55:00,27.33,27.33,27.3,27.33,21602.0,24.3018,24.3018,24.2752,24.3018,21602.0
2016-05-09 14:00:00,27.32,27.34,27.3,27.3,18328.0,24.293,24.3107,24.2752,24.2752,18328.0
2016-05-09 14:05:00,27.31,27.31,27.27,27.28,26530.0,24.2841,24.2841,24.2485,24.2574,26530.0
2016-05-09 14:10:00,27.28,27.31,27.27,27.29,18841.0,24.2574,24.2841,24.2485,24.2663,18841.0
2016-05-09 14:15:00,27.29,27.29,27.25,27.28,38417.0,24.2663,24.2663,24.2307,24.2574,38417.0
2016-05-09 14:20:00,27.28,27.31,27.26,27.3,33106.0,24.2574,24.2841,24.2396,24.2752,33106.0
2016-05-09 14:25:00,27.3,27.33,27.29,27.3,38612.0,24.2752,24.3018,24.2663,24.2752,38612.0
2016-05-09 14:30:00,27.3,27.34,27.3,27.3,26259.0,24.2752,24.3107,24.2752,24.2752,26259.0
2016-05-09 14:35:00,27.3,27.32,27.29,27.31,37653.0,24.2752,24.293,24.2663,24.2841,37653.0
2016-05-09 14:40:00,27.3,27.31,27.27,27.29,39773.0,24.2752,24.2841,24.2485,24.2663,39773.0
2016-05-09 14:45:00,27.29,27.3,27.27,27.29,33139.0,24.2663,24.2752,24.2485,24.2663,33139.0
2016-05-09 14:50:00,27.29,27.31,27.28,27.3,72951.0,24.2663,24.2841,24.2574,24.2752,72951.0
2016-05-09 14:55:00,27.3,27.32,27.29,27.32,60016.0,24.2752,24.293,24.2663,24.293,60016.0
2016-05-09 15:00:00,27.31,27.32,27.29,27.3,24307.0,24.2841,24.293,24.2663,24.2752,24307.0
2016-05-09 15:05:00,27.29,27.3,27.27,27.29,24325.0,24.2663,24.2752,24.2485,24.2663,24325.0
2016-05-09 15:10:00,27.28,27.31,27.27,27.29,32429.0,24.2574,24.2841,24.2485,24.2663,32429.0
2016-05-09 15:15:00,27.3,27.31,27.28,27.29,39278.0,24.2752,24.2841,24.2574,24.2663,39278.0
2016-05-09 15:20:00,27.29,27.3,27.28,27.3,17113.0,24.2663,24.2752,24.2574,24.2752,17113.0
2016-05-09 15:25:00,27.3,27.3,27.27,27.27,27072.0,24.2752,24.2752,24.2485,24.2485,27072.0
2016-05-09 15:30:00,27.28,27.28,27.24,27.26,54760.0,24.2574,24.2574,24.2218,24.2396,54760.0
2016-05-09 15:35:00,27.26,27.28,27.25,27.26,42141.0,24.2396,24.2574,24.2307,24.2396,42141.0
2016-05-09 15:40:00,27.26,27.29,27.25,27.27,108675.0,24.2396,24.2663,24.2307,24.2485,108675.0
2016-05-09 15:45:00,27.27,27.29,27.26,27.28,90649.0,24.2485,24.2663,24.2396,24.2574,90649.0
2016-05-09 15:50:00,27.28,27.28,27.24,27.26,125384.0,24.2574,24.2574,24.2218,24.2396,125384.0
2016-05-09 15:55:00,27.26,27.27,27.23,27.27,353155.0,24.2396,24.2485,24.2129,24.2485,353155.0
2016-05-10 09:30:00,27.42,27.49,27.32,27.46,86297.0,24.3819,24.4441,24.293,24.4174,86297.0
2016-05-10 09:35:00,27.46,27.58,27.45,27.58,111020.0,24.4174,24.5241,24.4086,24.5241,111020.0
2016-05-10 09:40:00,27.58,27.71,27.54,27.7,88949.0,24.5241,24.6397,24.4886,24.6309,88949.0
2016-05-10 09:45:00,27.7,27.76,27.66,27.75,57179.0,24.6309,24.6842,24.5953,24.6753,57179.0
2016-05-10 09:50:00,27.75,27.75,27.66,27.7,65701.0,24.6753,24.6753,24.5953,24.6309,65701.0
2016-05-10 09:55:00,27.7,27.74,27.63,27.74,91661.0,24.6309,24.6664,24.5686,24.6664,91661.0
2016-05-10 10:00:00,27.73,27.75,27.68,27.71,55285.0,24.6575,24.6753,24.6131,24.6397,55285.0
2016-05-10 10:05:00,27.71,27.72,27.66,27.66,70882.0,24.6397,24.6486,24.5953,24.5953,70882.0
2016-05-10 10:10:00,27.65,27.78,27.65,27.72,228358.0,24.5864,24.702,24.5864,24.6486,228358.0
2016-05-10 10:15:00,27.72,27.8,27.72,27.78,64388.0,24.6486,24.7198,24.6486,24.702,64388.0
2016-05-10 10:20:00,27.78,27.82,27.73,27.73,64362.0,24.702,24.7376,24.6575,24.6575,64362.0
2016-05-10 10:25:00,27.73,27.81,27.73,27.78,128525.0,24.6575,24.7287,24.6575,24.702,128525.0
2016-05-10 10:30:00,27.78,27.83,27.78,27.78,163140.0,24.702,24.7464,24.702,24.702,163140.0
2016-05-10 10:35:00,27.78,27.88,27.78,27.88,145154.0,24.702,24.7909,24.702,24.7909,145154.0
2016-05-10 10:40:00,27.87,27.94,27.87,27.93,64845.0,24.782,24.8443,24.782,24.8354,64845.0
2016-05-10 10:45:00,27.93,27.94,27.9,27.93,46634.0,24.8354,24.8443,24.8087,24.8354,46634.0
2016-05-10 10:50:00,27.92,27.94,27.91,27.93,36127.0,24.8265,24.8443,24.8176,24.8354,36127.0
2016-05-10 10:55:00,27.93,27.94,27.88,27.89,31176.0,24.8354,24.8443,24.7909,24.7998,31176.0
2016-05-10 11:00:00,27.88,27.91,27.87,27.89,37211.0,24.7909,24.8176,24.782,24.7998,37211.0
2016-05-10 11:05:00,27.89,27.91,27.88,27.89,23738.0,24.7998,24.8176,24.7909,24.7998,23738.0
2016-05-10 11:10:00,27.89,27.96,27.89,27.96,97523.0,24.7998,24.862,24.7998,24.862,97523.0
2016-05-10 11:15:00,27.96,27.96,27.92,27.95,61599.0,24.862,24.862,24.8265,24.8532,61599.0
2016-05-10 11:20:00,27.96,27.98,27.94,27.96,82978.0,24.862,24.8798,24.8443,24.862,82978.0
2016-05-10 11:25:00,27.95,27.98,27.95,27.98,48441.0,24.8532,24.8798,24.8532,24.8798,48441.0
2016-05-10 11:30:00,27.98,27.98,27.93,27.95,67693.0,24.8798,24.8798,24.8354,24.8532,67693.0
2016-05-10 11:35:00,27.96,27.98,27.95,27.97,27062.0,24.862,24.8798,24.8532,24.8709,27062.0
2016-05-10 11:40:00,27.96,27.97,27.9,27.94,35643.0,24.862,24.8709,24.8087,24.8443,35643.0
2016-05-10 11:45:00,27.94,27.97,27.94,27.95,26471.0,24.8443,24.8709,24.8443,24.8532,26471.0
2016-05-10 11:50:00,27.95,28.0,27.95,27.97,35953.0,24.8532,24.8976,24.8532,24.8709,35953.0
2016-05-10 11:55:00,27.97,28.01,27.96,28.0,52675.0,24.8709,24.9065,24.862,24.8976,52675.0
2016-05-10 12:00:00,28.0,28.01,27.97,27.98,25427.0,24.8976,24.9065,24.8709,24.8798,25427.0
2016-05-10 12:05:00,27.98,28.02,27.98,28.01,39286.0,24.8798,24.9154,24.8798,24.9065,39286.0
2016-05-10 12:10:00,28.01,28.05,28.0,28.04,107360.0,24.9065,24.9421,24.8976,24.9332,107360.0
2016-05-10 12:15:00,28.04,28.06,28.01,28.04,150685.0,24.9332,24.951,24.9065,24.9332,150685.0
2016-05-10 12:20:00,28.04,28.04,28.0,28.01,25840.0,24.9332,24.9332,24.8976,24.9065,25840.0
2016-05-10 12:25:00,28.01,28.02,28.0,28.01,29503.0,24.9065,24.9154,24.8976,24.9065,29503.0
2016-05-10 12:30:00,28.02,28.03,27.99,28.0,29623.0,24.9154,24.9243,24.8887,24.8976,29623.0
2016-05-10 12:35:00,28.0,28.02,27.97,27.98,26875.0,24.8976,24.9154,24.8709,24.8798,26875.0
2016-05-10 12:40:00,27.97,27.99,27.96,27.99,35537.0,24.8709,24.8887,24.862,24.8887,35537.0
2016-05-10 12:45:00,27.98,28.03,27.98,28.01,49192.0,24.8798,24.9243,24.8798,24.9065,49192.0
2016-05-10 12:50:00,28.01,28.03,28.0,28.02,32735.0,24.9065,24.9243,24.8976,24.9154,32735.0
2016-05-10 12:55:00,28.01,28.02,27.99,28.01,25099.0,24.9065,24.9154,24.8887,24.9065,25099.0
2016-05-10 13:00:00,28.0,28.02,27.98,27.99,43207.0,24.8976,24.9154,24.8798,24.8887,43207.0
2016-05-10 13:05:00,27.98,28.01,27.98,28.0,28461.0,24.8798,24.9065,24.8798,24.8976,28461.0
2016-05-10 13:10:00,28.01,28.02,28.0,28.01,45973.0,24.9065,24.9154,24.8976,24.9065,45973.0
2016-05-10 13:15:00,28.0,28.02,27.98,27.99,51648.0,24.8976,24.9154,24.8798,24.8887,51648.0
2016-05-10 13:20:00,27.98,28.01,27.97,27.97,40014.0,24.8798,24.9065,24.8709,24.8709,40014.0
2016-05-10 13:25:00,27.98,27.98,27.96,27.97,25476.0,24.8798,24.8798,24.862,24.8709,25476.0
2016-05-10 13:30:00,27.98,27.99,27.96,27.97,24605.0,24.8798,24.8887,24.862,24.8709,24605.0
2016-05-10 13:35:00,27.98,27.98,27.94,27.94,26489.0,24.8798,24.8798,24.8443,24.8443,26489.0
2016-05-10 13:40:00,27.94,27.97,27.94,27.96,44886.0,24.8443,24.8709,24.8443,24.862,44886.0
2016-05-10 13:45:00,27.96,27.98,27.96,27.96,56064.0,24.862,24.8798,24.862,24.862,56064.0
2016-05-10 13:50:00,27.96,27.97,27.93,27.94,40408.0,24.862,24.8709,24.8354,24.8443,40408.0
2016-05-10 13:55:00,27.94,27.95,27.93,27.94,39732.0,24.8443,24.8532,24.8354,24.8443,39732.0
2016-05-10 14:00:00,27.94,27.95,27.93,27.94,36982.0,24.8443,24.8532,24.8354,24.8443,36982.0
2016-05-10 14:05:00,27.94,27.95,27.94,27.95,38676.0,24.8443,24.8532,24.8443,24.8532,38676.0
2016-05-10 14:10:00,27.95,27.98,27.94,27.96,58233.0,24.8532,24.8798,24.8443,24.862,58233.0
2016-05-10 14:15:00,27.96,27.97,27.95,27.95,20893.0,24.862,24.8709,24.8532,24.8532,20893.0
2016-05-10 14:20:00,27.96,27.96,27.94,27.95,18367.0,24.862,24.862,24.8443,24.8532,18367.0
2016-05-10 14:25:00,27.95,27.98,27.94,27.96,65367.0,24.8532,24.8798,24.8443,24.862,65367.0
2016-05-10 14:30:00,27.96,27.97,27.94,27.95,26318.0,24.862,24.8709,24.8443,24.8532,26318.0
2016-05-10 14:35:00,27.95,27.95,27.93,27.94,17883.0,24.8532,24.8532,24.8354,24.8443,17883.0
2016-05-10 14:40:00,27.94,27.94,27.93,27.94,9691.0,24.8443,24.8443,24.8354,24.8443,9691.0
2016-05-10 14:45:00,27.94,27.95,27.93,27.93,69444.0,24.8443,24.8532,24.8354,24.8354,69444.0
2016-05-10 14:50:00,27.93,27.95,27.92,27.93,31465.0,24.8354,24.8532,24.8265,24.8354,31465.0
2016-05-10 14:55:00,27.93,27.94,27.91,27.92,40561.0,24.8354,24.8443,24.8176,24.8265,40561.0
2016-05-10 15:00:00,27.93,27.94,27.91,27.93,32727.0,24.8354,24.8443,24.8176,24.8354,32727.0
2016-05-10 15:05:00,27.93,27.94,27.92,27.93,25019.0,24.8354,24.8443,24.8265,24.8354,25019.0
2016-05-10 15:10:00,27.92,27.94,27.92,27.93,61624.0,24.8265,24.8443,24.8265,24.8354,61624.0
2016-05-10 15:15:00,27.93,27.94,27.91,27.91,158311.0,24.8354,24.8443,24.8176,24.8176,158311.0
2016-05-10 15:20:00,27.91,27.93,27.9,27.92,84098.0,24.8176,24.8354,24.8087,24.8265,84098.0
2016-05-10 15:25:00,27.93,27.96,27.92,27.96,86214.0,24.8354,24.862,24.8265,24.862,86214.0
2016-05-10 15:30:00,27.95,27.96,27.92,27.93,59438.0,24.8532,24.862,24.8265,24.8354,59438.0
2016-05-10 15:35:00,27.93,27.95,27.93,27.94,90300.0,24.8354,24.8532,24.8354,24.8443,90300.0
2016-05-10 15:40:00,27.94,27.98,27.93,27.98,135521.0,24.8443,24.8798,24.8354,24.8798,135521.0
2016-05-10 15:45:00,27.98,27.99,27.97,27.98,80527.0,24.8798,24.8887,24.8709,24.8798,80527.0
2016-05-10 15:50:00,27.99,28.0,27.98,28.0,110663.0,24.8887,24.8976,24.8798,24.8976,110663.0
2016-05-10 15:55:00,27.99,28.02,27.99,28.0,242494.0,24.8887,24.9154,24.8887,24.8976,242494.0
2016-05-11 09:30:00,27.89,27.97,27.84,27.94,113351.0,24.8623,24.9336,24.8177,24.9068,113351.0
2016-05-11 09:35:00,27.94,27.99,27.89,27.96,92387.0,24.9068,24.9514,24.8623,24.9247,92387.0
2016-05-11 09:40:00,27.96,28.04,27.95,27.97,61175.0,24.9247,24.996,24.9158,24.9336,61175.0
2016-05-11 09:45:00,27.99,28.03,27.95,27.97,89424.0,24.9514,24.9871,24.9158,24.9336,89424.0
2016-05-11 09:50:00,27.97,27.97,27.83,27.84,81850.0,24.9336,24.9336,24.8088,24.8177,81850.0
2016-05-11 09:55:00,27.86,27.86,27.79,27.82,70753.0,24.8355,24.8355,24.7731,24.7999,70753.0
2016-05-11 10:00:00,27.83,27.84,27.77,27.78,53607.0,24.8088,24.8177,24.7553,24.7642,53607.0
2016-05-11 10:05:00,27.79,27.92,27.79,27.88,39517.0,24.7731,24.889,24.7731,24.8534,39517.0
2016-05-11 10:10:00,27.88,27.95,27.84,27.95,36107.0,24.8534,24.9158,24.8177,24.9158,36107.0
2016-05-11 10:15:00,27.95,27.97,27.92,27.95,35596.0,24.9158,24.9336,24.889,24.9158,35596.0
2016-05-11 10:20:00,27.94,28.01,27.93,28.01,22774.0,24.9068,24.9692,24.8979,24.9692,22774.0
2016-05-11 10:25:00,28.01,28.02,27.97,27.98,31420.0,24.9692,24.9782,24.9336,24.9425,31420.0
2016-05-11 10:30:00,27.99,28.09,27.98,28.07,71229.0,24.9514,25.0406,24.9425,25.0227,71229.0
2016-05-11 10:35:00,28.07,28.12,28.06,28.08,91235.0,25.0227,25.0673,25.0138,25.0316,91235.0
2016-05-11 10:40:00,28.08,28.08,27.97,28.02,62608.0,25.0316,25.0316,24.9336,24.9782,62608.0
2016-05-11 10:45:00,28.02,28.06,28.01,28.05,70921.0,24.9782,25.0138,24.9692,25.0049,70921.0
2016-05-11 10:50:00,28.06,28.1,28.04,28.05,43606.0,25.0138,25.0495,24.996,25.0049,43606.0
2016-05-11 10:55:00,28.06,28.07,28.02,28.02,36244.0,25.0138,25.0227,24.9782,24.9782,36244.0
2016-05-11 11:00:00,28.01,28.02,27.89,27.9,68041.0,24.9692,24.9782,24.8623,24.8712,68041.0
2016-05-11 11:05:00,27.91,27.94,27.89,27.92,34056.0,24.8801,24.9068,24.8623,24.889,34056.0
2016-05-11 11:10:00,27.92,28.0,27.91,28.0,37192.0,24.889,24.9603,24.8801,24.9603,37192.0
2016-05-11 11:15:00,27.99,28.07,27.99,28.07,31679.0,24.9514,25.0227,24.9514,25.0227,31679.0
2016-05-11 11:20:00,28.07,28.11,28.06,28.09,46496.0,25.0227,25.0584,25.0138,25.0406,46496.0
2016-05-11 11:25:00,28.1,28.12,28.04,28.05,33486.0,25.0495,25.0673,24.996,25.0049,33486.0
2016-05-11 11:30:00,28.05,28.08,28.02,28.07,40723.0,25.0049,25.0316,24.9782,25.0227,40723.0
2016-05-11 11:35:00,28.07,28.11,28.06,28.1,52877.0,25.0227,25.0584,25.0138,25.0495,52877.0
2016-05-11 11:40:00,28.1,28.14,28.09,28.14,43198.0,25.0495,25.0851,25.0406,25.0851,43198.0
2016-05-11 11:45:00,28.14,28.16,28.1,28.1,45312.0,25.0851,25.103,25.0495,25.0495,45312.0
2016-05-11 11:50:00,28.11,28.13,28.08,28.1,30382.0,25.0584,25.0762,25.0316,25.0495,30382.0
2016-05-11 11:55:00,28.11,28.15,28.1,28.14,46853.0,25.0584,25.094,25.0495,25.0851,46853.0
2016-05-11 12:00:00,28.14,28.16,28.12,28.14,76117.0,25.0851,25.103,25.0673,25.0851,76117.0
2016-05-11 12:05:00,28.14,28.18,28.14,28.17,47070.0,25.0851,25.1208,25.0851,25.1119,47070.0
2016-05-11 12:10:00,28.17,28.2,28.16,28.19,73137.0,25.1119,25.1386,25.103,25.1297,73137.0
2016-05-11 12:15:00,28.19,28.21,28.17,28.19,45966.0,25.1297,25.1475,25.1119,25.1297,45966.0
2016-05-11 12:20:00,28.18,28.2,28.17,28.18,28127.0,25.1208,25.1386,25.1119,25.1208,28127.0
2016-05-11 12:25:00,28.19,28.21,28.18,28.18,22558.0,25.1297,25.1475,25.1208,25.1208,22558.0
2016-05-11 12:30:00,28.18,28.18,28.15,28.18,30579.0,25.1208,25.1208,25.094,25.1208,30579.0
2016-05-11 12:35:00,28.18,28.2,28.17,28.19,39492.0,25.1208,25.1386,25.1119,25.1297,39492.0
2016-05-11 12:40:00,28.18,28.19,28.13,28.14,46199.0,25.1208,25.1297,25.0762,25.0851,46199.0
2016-05-11 12:45:00,28.14,28.18,28.13,28.17,38501.0,25.0851,25.1208,25.0762,25.1119,38501.0
2016-05-11 12:50:00,28.16,28.17,28.1,28.11,27353.0,25.103,25.1119,25.0495,25.0584,27353.0
2016-05-11 12:55:00,28.12,28.14,28.1,28.13,30325.0,25.0673,25.0851,25.0495,25.0762,30325.0
2016-05-11 13:00:00,28.13,28.13,28.09,28.1,30653.0,25.0762,25.0762,25.0406,25.0495,30653.0
2016-05-11 13:05:00,28.1,28.11,28.09,28.11,30753.0,25.0495,25.0584,25.0406,25.0584,30753.0
2016-05-11 13:10:00,28.11,28.13,28.1,28.11,127213.0,25.0584,25.0762,25.0495,25.0584,127213.0
2016-05-11 13:15:00,28.11,28.11,28.06,28.07,38136.0,25.0584,25.0584,25.0138,25.0227,38136.0
2016-05-11 13:20:00,28.07,28.07,28.02,28.02,61976.0,25.0227,25.0227,24.9782,24.9782,61976.0
2016-05-11 13:25:00,28.03,28.03,28.0,28.0,42329.0,24.9871,24.9871,24.9603,24.9603,42329.0
2016-05-11 13:30:00,28.01,28.04,28.01,28.03,42294.0,24.9692,24.996,24.9692,24.9871,42294.0
2016-05-11 13:35:00,28.02,28.03,28.0,28.01,52511.0,24.9782,24.9871,24.9603,24.9692,52511.0
2016-05-11 13:40:00,28.01,28.01,27.99,28.0,44529.0,24.9692,24.9692,24.9514,24.9603,44529.0
2016-05-11 13:45:00,28.0,28.04,27.99,28.04,48484.0,24.9603,24.996,24.9514,24.996,48484.0
2016-05-11 13:50:00,28.04,28.04,27.98,27.98,57205.0,24.996,24.996,24.9425,24.9425,57205.0
2016-05-11 13:55:00,27.99,28.01,27.97,27.98,117840.0,24.9514,24.9692,24.9336,24.9425,117840.0
2016-05-11 14:00:00,27.97,27.98,27.94,27.95,54832.0,24.9336,24.9425,24.9068,24.9158,54832.0
2016-05-11 14:05:00,27.95,27.96,27.86,27.87,101468.0,24.9158,24.9247,24.8355,24.8444,101468.0
2016-05-11 14:10:00,27.86,27.92,27.86,27.91,44532.0,24.8355,24.889,24.8355,24.8801,44532.0
2016-05-11 14:15:00,27.91,27.91,27.86,27.89,83117.0,24.8801,24.8801,24.8355,24.8623,83117.0
2016-05-11 14:20:00,27.88,27.91,27.87,27.91,56659.0,24.8534,24.8801,24.8444,24.8801,56659.0
2016-05-11 14:25:00,27.91,27.91,27.89,27.9,47475.0,24.8801,24.8801,24.8623,24.8712,47475.0
2016-05-11 14:30:00,27.89,27.9,27.87,27.88,46416.0,24.8623,24.8712,24.8444,24.8534,46416.0
2016-05-11 14:35:00,27.88,27.9,27.87,27.89,37757.0,24.8534,24.8712,24.8444,24.8623,37757.0
2016-05-11 14:40:00,27.88,27.89,27.85,27.86,61915.0,24.8534,24.8623,24.8266,24.8355,61915.0
2016-05-11 14:45:00,27.85,27.86,27.81,27.83,89149.0,24.8266,24.8355,24.791,24.8088,89149.0
2016-05-11 14:50:00,27.81,27.83,27.8,27.82,37968.0,24.791,24.8088,24.782,24.7999,37968.0
2016-05-11 14:55:00,27.82,27.82,27.79,27.8,60347.0,24.7999,24.7999,24.7731,24.782,60347.0
2016-05-11 15:00:00,27.81,27.83,27.8,27.82,49289.0,24.791,24.8088,24.782,24.7999,49289.0
2016-05-11 15:05:00,27.83,27.88,27.82,27.87,59662.0,24.8088,24.8534,24.7999,24.8444,59662.0
2016-05-11 15:10:00,27.87,27.87,27.84,27.85,53201.0,24.8444,24.8444,24.8177,24.8266,53201.0
2016-05-11 15:15:00,27.85,27.87,27.82,27.83,101006.0,24.8266,24.8444,24.7999,24.8088,101006.0
2016-05-11 15:20:00,27.82,27.85,27.81,27.85,43900.0,24.7999,24.8266,24.791,24.8266,43900.0
2016-05-11 15:25:00,27.84,27.88,27.84,27.86,56991.0,24.8177,24.8534,24.8177,24.8355,56991.0
2016-05-11 15:30:00,27.86,27.88,27.85,27.86,73782.0,24.8355,24.8534,24.8266,24.8355,73782.0
2016-05-11 15:35:00,27.86,27.86,27.83,27.85,94566.0,24.8355,24.8355,24.8088,24.8266,94566.0
2016-05-11 15:40:00,27.85,27.85,27.79,27.8,166107.0,24.8266,24.8266,24.7731,24.782,166107.0
2016-05-11 15:45:00,27.8,27.83,27.79,27.81,143468.0,24.782,24.8088,24.7731,24.791,143468.0
2016-05-11 15:50:00,27.81,27.82,27.8,27.8,177947.0,24.791,24.7999,24.782,24.782,177947.0
2016-05-11 15:55:00,27.8,27.82,27.79,27.79,427619.0,24.782,24.7999,24.7731,24.7731,427619.0
2016-05-12 09:30:00,28.01,28.22,28.01,28.12,76409.0,24.9692,25.1564,24.9692,25.0673,76409.0
2016-05-12 09:35:00,28.14,28.26,28.14,28.2,183394.0,25.0851,25.1921,25.0851,25.1386,183394.0
2016-05-12 09:40:00,28.2,28.21,28.12,28.14,72414.0,25.1386,25.1475,25.0673,25.0851,72414.0
2016-05-12 09:45:00,28.15,28.15,28.01,28.07,110944.0,25.094,25.094,24.9692,25.0227,110944.0
2016-05-12 09:50:00,28.06,28.07,27.93,27.96,72586.0,25.0138,25.0227,24.8979,24.9247,72586.0
2016-05-12 09:55:00,27.95,27.95,27.82,27.82,73129.0,24.9158,24.9158,24.7999,24.7999,73129.0
2016-05-12 10:00:00,27.82,27.96,27.82,27.95,62488.0,24.7999,24.9247,24.7999,24.9158,62488.0
2016-05-12 10:05:00,27.94,27.95,27.87,27.9,68828.0,24.9068,24.9158,24.8444,24.8712,68828.0
2016-05-12 10:10:00,27.9,27.99,27.89,27.96,68948.0,24.8712,24.9514,24.8623,24.9247,68948.0
2016-05-12 10:15:00,27.96,27.98,27.83,27.83,59354.0,24.9247,24.9425,24.8088,24.8088,59354.0
2016-05-12 10:20:00,27.83,27.89,27.79,27.86,65462.0,24.8088,24.8623,24.7731,24.8355,65462.0
2016-05-12 10:25:00,27.85,27.9,27.84,27.89,55096.0,24.8266,24.8712,24.8177,24.8623,55096.0
2016-05-12 10:30:00,27.89,27.9,27.78,27.82,131162.0,24.8623,24.8712,24.7642,24.7999,131162.0
2016-05-12 10:35:00,27.82,27.9,27.81,27.86,45423.0,24.7999,24.8712,24.791,24.8355,45423.0
2016-05-12 10:40:00,27.85,27.86,27.76,27.76,119442.0,24.8266,24.8355,24.7464,24.7464,119442.0
2016-05-12 10:45:00,27.76,27.83,27.74,27.79,53452.0,24.7464,24.8088,24.7286,24.7731,53452.0
2016-05-12 10:50:00,27.79,27.82,27.77,27.78,66471.0,24.7731,24.7999,24.7553,24.7642,66471.0
2016-05-12 10:55:00,27.78,27.82,27.77,27.8,62247.0,24.7642,24.7999,24.7553,24.782,62247.0
2016-05-12 11:00:00,27.79,27.8,27.68,27.7,49679.0,24.7731,24.782,24.6751,24.6929,49679.0
2016-05-12 11:05:00,27.7,27.71,27.68,27.7,75954.0,24.6929,24.7018,24.6751,24.6929,75954.0
2016-05-12 11:10:00,27.69,27.7,27.63,27.69,35108.0,24.684,24.6929,24.6305,24.684,35108.0
2016-05-12 11:15:00,27.68,27.69,27.64,27.68,95823.0,24.6751,24.684,24.6394,24.6751,95823.0
2016-05-12 11:20:00,27.68,27.73,27.67,27.7,35722.0,24.6751,24.7196,24.6662,24.6929,35722.0
2016-05-12 11:25:00,27.7,27.74,27.69,27.73,66062.0,24.6929,24.7286,24.684,24.7196,66062.0
2016-05-12 11:30:00,27.73,27.78,27.72,27.77,53551.0,24.7196,24.7642,24.7107,24.7553,53551.0
2016-05-12 11:35:00,27.78,27.83,27.78,27.82,22060.0,24.7642,24.8088,24.7642,24.7999,22060.0
2016-05-12 11:40:00,27.81,27.82,27.76,27.77,34466.0,24.791,24.7999,24.7464,24.7553,34466.0
2016-05-12 11:45:00,27.77,27.8,27.76,27.78,44459.0,24.7553,24.782,24.7464,24.7642,44459.0
2016-05-12 11:50:00,27.78,27.8,27.74,27.75,37033.0,24.7642,24.782,24.7286,24.7375,37033.0
2016-05-12 11:55:00,27.74,27.75,27.7,27.73,44119.0,24.7286,24.7375,24.6929,24.7196,44119.0
2016-05-12 12:00:00,27.73,27.76,27.71,27.74,45514.0,24.7196,24.7464,24.7018,24.7286,45514.0
2016-05-12 12:05:00,27.75,27.78,27.74,27.78,22898.0,24.7375,24.7642,24.7286,24.7642,22898.0
2016-05-12 12:10:00,27.78,27.78,27.74,27.75,20697.0,24.7642,24.7642,24.7286,24.7375,20697.0
2016-05-12 12:15:00,27.74,27.79,27.73,27.79,47492.0,24.7286,24.7731,24.7196,24.7731,47492.0
2016-05-12 12:20:00,27.78,27.8,27.77,27.79,27760.0,24.7642,24.782,24.7553,24.7731,27760.0
2016-05-12 12:25:00,27.79,27.81,27.78,27.81,26262.0,24.7731,24.791,24.7642,24.791,26262.0
2016-05-12 12:30:00,27.8,27.81,27.77,27.78,27267.0,24.782,24.791,24.7553,24.7642,27267.0
2016-05-12 12:35:00,27.77,27.78,27.72,27.73,74340.0,24.7553,24.7642,24.7107,24.7196,74340.0
2016-05-12 12:40:00,27.73,27.78,27.7,27.76,67567.0,24.7196,24.7642,24.6929,24.7464,67567.0
2016-05-12 12:45:00,27.76,27.79,27.75,27.79,32295.0,24.7464,24.7731,24.7375,24.7731,32295.0
2016-05-12 12:50:00,27.8,27.82,27.78,27.78,47760.0,24.782,24.7999,24.7642,24.7642,47760.0
2016-05-12 12:55:00,27.79,27.84,27.78,27.83,31513.0,24.7731,24.8177,24.7642,24.8088,31513.0
2016-05-12 13:00:00,27.83,27.85,27.78,27.78,37647.0,24.8088,24.8266,24.7642,24.7642,37647.0
2016-05-12 13:05:00,27.79,27.81,27.78,27.79,18487.0,24.7731,24.791,24.7642,24.7731,18487.0
2016-05-12 13:10:00,27.78,27.79,27.75,27.79,65210.0,24.7642,24.7731,24.7375,24.7731,65210.0
2016-05-12 13:15:00,27.79,27.8,27.75,27.76,42439.0,24.7731,24.782,24.7375,24.7464,42439.0
2016-05-12 13:20:00,27.76,27.78,27.73,27.77,29938.0,24.7464,24.7642,24.7196,24.7553,29938.0
2016-05-12 13:25:00,27.77,27.82,27.76,27.82,60525.0,24.7553,24.7999,24.7464,24.7999,60525.0
2016-05-12 13:30:00,27.81,27.82,27.77,27.78,106253.0,24.791,24.7999,24.7553,24.7642,106253.0
2016-05-12 13:35:00,27.77,27.77,27.74,27.76,38530.0,24.7553,24.7553,24.7286,24.7464,38530.0
2016-05-12 13:40:00,27.76,27.8,27.75,27.79,39140.0,24.7464,24.782,24.7375,24.7731,39140.0
2016-05-12 13:45:00,27.79,27.85,27.79,27.83,20819.0,24.7731,24.8266,24.7731,24.8088,20819.0
2016-05-12 13:50:00,27.83,27.84,27.81,27.84,26494.0,24.8088,24.8177,24.791,24.8177,26494.0
2016-05-12 13:55:00,27.85,27.9,27.84,27.89,77334.0,24.8266,24.8712,24.8177,24.8623,77334.0
2016-05-12 14:00:00,27.9,27.91,27.86,27.87,51690.0,24.8712,24.8801,24.8355,24.8444,51690.0
2016-05-12 14:05:00,27.87,27.91,27.86,27.9,35591.0,24.8444,24.8801,24.8355,24.8712,35591.0
2016-05-12 14:10:00,27.91,27.99,27.89,27.99,53997.0,24.8801,24.9514,24.8623,24.9514,53997.0
2016-05-12 14:15:00,27.99,28.02,27.94,27.94,47324.0,24.9514,24.9782,24.9068,24.9068,47324.0
2016-05-12 14:20:00,27.95,27.97,27.92,27.93,40027.0,24.9158,24.9336,24.889,24.8979,40027.0
2016-05-12 14:25:00,27.93,27.97,27.92,27.96,35684.0,24.8979,24.9336,24.889,24.9247,35684.0
2016-05-12 14:30:00,27.95,27.96,27.9,27.91,37124.0,24.9158,24.9247,24.8712,24.8801,37124.0
2016-05-12 14:35:00,27.91,27.94,27.9,27.91,22859.0,24.8801,24.9068,24.8712,24.8801,22859.0
2016-05-12 14:40:00,27.92,27.94,27.9,27.93,41099.0,24.889,24.9068,24.8712,24.8979,41099.0
2016-05-12 14:45:00,27.93,28.04,27.93,28.04,50073.0,24.8979,24.996,24.8979,24.996,50073.0
2016-05-12 14:50:00,28.03,28.04,28.02,28.03,35696.0,24.9871,24.996,24.9782,24.9871,35696.0
2016-05-12 14:55:00,28.02,28.03,28.01,28.02,94158.0,24.9782,24.9871,24.9692,24.9782,94158.0
2016-05-12 15:00:00,28.02,28.03,27.99,28.01,54477.0,24.9782,24.9871,24.9514,24.9692,54477.0
2016-05-12 15:05:00,28.01,28.02,27.99,28.02,44644.0,24.9692,24.9782,24.9514,24.9782,44644.0
2016-05-12 15:10:00,28.02,28.04,28.01,28.02,42594.0,24.9782,24.996,24.9692,24.9782,42594.0
2016-05-12 15:15:00,28.02,28.04,27.98,27.98,53856.0,24.9782,24.996,24.9425,24.9425,53856.0
2016-05-12 15:20:00,27.98,28.04,27.97,28.01,69306.0,24.9425,24.996,24.9336,24.9692,69306.0
2016-05-12 15:25:00,28.01,28.03,28.0,28.03,37730.0,24.9692,24.9871,24.9603,24.9871,37730.0
2016-05-12 15:30:00,28.02,28.03,27.97,27.97,84027.0,24.9782,24.9871,24.9336,24.9336,84027.0
2016-05-12 15:35:00,27.97,28.0,27.95,27.98,60858.0,24.9336,24.9603,24.9158,24.9425,60858.0
2016-05-12 15:40:00,27.98,27.99,27.95,27.95,91444.0,24.9425,24.9514,24.9158,24.9158,91444.0
2016-05-12 15:45:00,27.95,28.02,27.95,28.02,142271.0,24.9158,24.9782,24.9158,24.9782,142271.0
2016-05-12 15:50:00,28.02,28.02,27.94,27.95,187409.0,24.9782,24.9782,24.9068,24.9158,187409.0
2016-05-12 15:55:00,27.96,27.96,27.91,27.94,442667.0,24.9247,24.9247,24.8801,24.9068,442667.0
2016-05-13 09:30:00,27.86,28.11,27.86,28.1,86197.0,24.8355,25.0584,24.8355,25.0495,86197.0
2016-05-13 09:35:00,28.1,28.29,28.06,28.25,129890.0,25.0495,25.2188,25.0138,25.1832,129890.0
2016-05-13 09:40:00,28.24,28.36,28.18,28.18,176060.0,25.1743,25.2812,25.1208,25.1208,176060.0
2016-05-13 09:45:00,28.18,28.21,28.06,28.13,74781.0,25.1208,25.1475,25.0138,25.0762,74781.0
2016-05-13 09:50:00,28.14,28.16,27.99,28.07,61335.0,25.0851,25.103,24.9514,25.0227,61335.0
2016-05-13 09:55:00,28.07,28.1,27.97,28.03,65402.0,25.0227,25.0495,24.9336,24.9871,65402.0
2016-05-13 10:00:00,28.03,28.1,27.99,28.1,70023.0,24.9871,25.0495,24.9514,25.0495,70023.0
2016-05-13 10:05:00,28.09,28.11,28.06,28.09,86099.0,25.0406,25.0584,25.0138,25.0406,86099.0
2016-05-13 10:10:00,28.08,28.11,28.02,28.09,59964.0,25.0316,25.0584,24.9782,25.0406,59964.0
2016-05-13 10:15:00,28.09,28.18,28.06,28.17,53949.0,25.0406,25.1208,25.0138,25.1119,53949.0
2016-05-13 10:20:00,28.18,28.2,28.08,28.12,52216.0,25.1208,25.1386,25.0316,25.0673,52216.0
2016-05-13 10:25:00,28.11,28.17,28.04,28.05,54154.0,25.0584,25.1119,24.996,25.0049,54154.0
2016-05-13 10:30:00,28.04,28.05,27.98,28.02,90071.0,24.996,25.0049,24.9425,24.9782,90071.0
2016-05-13 10:35:00,28.03,28.07,28.0,28.01,88089.0,24.9871,25.0227,24.9603,24.9692,88089.0
2016-05-13 10:40:00,28.01,28.05,27.95,27.97,71054.0,24.9692,25.0049,24.9158,24.9336,71054.0
2016-05-13 10:45:00,27.96,28.03,27.96,27.99,33477.0,24.9247,24.9871,24.9247,24.9514,33477.0
2016-05-13 10:50:00,27.99,28.05,27.98,28.01,76376.0,24.9514,25.0049,24.9425,24.9692,76376.0
2016-05-13 10:55:00,28.02,28.04,27.99,28.02,65533.0,24.9782,24.996,24.9514,24.9782,65533.0
2016-05-13 11:00:00,28.02,28.09,28.01,28.07,37249.0,24.9782,25.0406,24.9692,25.0227,37249.0
2016-05-13 11:05:00,28.07,28.11,28.04,28.05,36289.0,25.0227,25.0584,24.996,25.0049,36289.0
2016-05-13 11:10:00,28.06,28.07,28.0,28.01,37564.0,25.0138,25.0227,24.9603,24.9692,37564.0
2016-05-13 11:15:00,28.02,28.05,28.0,28.03,44186.0,24.9782,25.0049,24.9603,24.9871,44186.0
2016-05-13 11:20:00,28.03,28.09,28.03,28.07,51444.0,24.9871,25.0406,24.9871,25.0227,51444.0
2016-05-13 11:25:00,28.07,28.15,28.07,28.11,46138.0,25.0227,25.094,25.0227,25.0584,46138.0
2016-05-13 11:30:00,28.1,28.11,28.07,28.08,27782.0,25.0495,25.0584,25.0227,25.0316,27782.0
2016-05-13 11:35:00,28.08,28.09,28.02,28.07,31257.0,25.0316,25.0406,24.9782,25.0227,31257.0
2016-05-13 11:40:00,28.08,28.1,28.05,28.1,99395.0,25.0316,25.0495,25.0049,25.0495,99395.0
2016-05-13 11:45:00,28.1,28.11,28.08,28.09,53543.0,25.0495,25.0584,25.0316,25.0406,53543.0
2016-05-13 11:50:00,28.08,28.1,28.06,28.07,65993.0,25.0316,25.0495,25.0138,25.0227,65993.0
2016-05-13 11:55:00,28.07,28.1,28.06,28.09,50327.0,25.0227,25.0495,25.0138,25.0406,50327.0
2016-05-13 12:00:00,28.08,28.1,28.06,28.08,52622.0,25.0316,25.0495,25.0138,25.0316,52622.0
2016-05-13 12:05:00,28.08,28.1,28.07,28.09,36840.0,25.0316,25.0495,25.0227,25.0406,36840.0
2016-05-13 12:10:00,28.09,28.1,28.06,28.08,100035.0,25.0406,25.0495,25.0138,25.0316,100035.0
2016-05-13 12:15:00,28.07,28.09,28.06,28.06,82487.0,25.0227,25.0406,25.0138,25.0138,82487.0
2016-05-13 12:20:00,28.06,28.06,28.01,28.02,32981.0,25.0138,25.0138,24.9692,24.9782,32981.0
2016-05-13 12:25:00,28.02,28.04,28.0,28.01,35131.0,24.9782,24.996,24.9603,24.9692,35131.0
2016-05-13 12:30:00,28.01,28.02,27.97,27.99,90474.0,24.9692,24.9782,24.9336,24.9514,90474.0
2016-05-13 12:35:00,27.98,27.99,27.94,27.95,32362.0,24.9425,24.9514,24.9068,24.9158,32362.0
2016-05-13 12:40:00,27.95,27.95,27.9,27.9,41537.0,24.9158,24.9158,24.8712,24.8712,41537.0
2016-05-13 12:45:00,27.91,27.92,27.88,27.92,34202.0,24.8801,24.889,24.8534,24.889,34202.0
2016-05-13 12:50:00,27.92,27.92,27.89,27.91,44101.0,24.889,24.889,24.8623,24.8801,44101.0
2016-05-13 12:55:00,27.91,27.92,27.82,27.83,60827.0,24.8801,24.889,24.7999,24.8088,60827.0
2016-05-13 13:00:00,27.82,27.85,27.8,27.85,35657.0,24.7999,24.8266,24.782,24.8266,35657.0
2016-05-13 13:05:00,27.85,27.87,27.84,27.87,21203.0,24.8266,24.8444,24.8177,24.8444,21203.0
2016-05-13 13:10:00,27.87,27.88,27.85,27.86,23349.0,24.8444,24.8534,24.8266,24.8355,23349.0
2016-05-13 13:15:00,27.85,27.87,27.82,27.83,33537.0,24.8266,24.8444,24.7999,24.8088,33537.0
2016-05-13 13:20:00,27.83,27.84,27.78,27.8,58061.0,24.8088,24.8177,24.7642,24.782,58061.0
2016-05-13 13:25:00,27.8,27.81,27.76,27.76,45151.0,24.782,24.791,24.7464,24.7464,45151.0
2016-05-13 13:30:00,27.76,27.78,27.74,27.77,44132.0,24.7464,24.7642,24.7286,24.7553,44132.0
2016-05-13 13:35:00,27.77,27.77,27.74,27.74,73115.0,24.7553,24.7553,24.7286,24.7286,73115.0
2016-05-13 13:40:00,27.73,27.76,27.7,27.76,35911.0,24.7196,24.7464,24.6929,24.7464,35911.0
2016-05-13 13:45:00,27.76,27.76,27.67,27.67,58861.0,24.7464,24.7464,24.6662,24.6662,58861.0
2016-05-13 13:50:00,27.67,27.68,27.58,27.59,179795.0,24.6662,24.6751,24.5859,24.5948,179795.0
2016-05-13 13:55:00,27.59,27.63,27.58,27.61,117214.0,24.5948,24.6305,24.5859,24.6127,117214.0
2016-05-13 14:00:00,27.61,27.64,27.59,27.63,35342.0,24.6127,24.6394,24.5948,24.6305,35342.0
2016-05-13 14:05:00,27.63,27.64,27.61,27.62,61794.0,24.6305,24.6394,24.6127,24.6216,61794.0
2016-05-13 14:10:00,27.62,27.62,27.57,27.59,85312.0,24.6216,24.6216,24.577,24.5948,85312.0
2016-05-13 14:15:00,27.6,27.63,27.58,27.59,98278.0,24.6038,24.6305,24.5859,24.5948,98278.0
2016-05-13 14:20:00,27.59,27.6,27.47,27.49,88206.0,24.5948,24.6038,24.4879,24.5057,88206.0
2016-05-13 14:25:00,27.48,27.52,27.48,27.51,44108.0,24.4968,24.5324,24.4968,24.5235,44108.0
2016-05-13 14:30:00,27.51,27.53,27.49,27.52,69962.0,24.5235,24.5413,24.5057,24.5324,69962.0
2016-05-13 14:35:00,27.52,27.54,27.49,27.49,74084.0,24.5324,24.5503,24.5057,24.5057,74084.0
2016-05-13 14:40:00,27.5,27.5,27.43,27.46,115913.0,24.5146,24.5146,24.4522,24.4789,115913.0
2016-05-13 14:45:00,27.46,27.5,27.46,27.5,33967.0,24.4789,24.5146,24.4789,24.5146,33967.0
2016-05-13 14:50:00,27.51,27.51,27.45,27.46,53788.0,24.5235,24.5235,24.47,24.4789,53788.0
2016-05-13 14:55:00,27.46,27.52,27.44,27.51,47514.0,24.4789,24.5324,24.4611,24.5235,47514.0
2016-05-13 15:00:00,27.5,27.54,27.48,27.54,51544.0,24.5146,24.5503,24.4968,24.5503,51544.0
2016-05-13 15:05:00,27.54,27.54,27.5,27.51,55968.0,24.5503,24.5503,24.5146,24.5235,55968.0
2016-05-13 15:10:00,27.51,27.52,27.49,27.51,40870.0,24.5235,24.5324,24.5057,24.5235,40870.0
2016-05-13 15:15:00,27.51,27.58,27.51,27.57,115543.0,24.5235,24.5859,24.5235,24.577,115543.0
2016-05-13 15:20:00,27.57,27.59,27.54,27.55,79158.0,24.577,24.5948,24.5503,24.5592,79158.0
2016-05-13 15:25:00,27.54,27.56,27.53,27.55,136094.0,24.5503,24.5681,24.5413,24.5592,136094.0
2016-05-13 15:30:00,27.55,27.56,27.51,27.53,63428.0,24.5592,24.5681,24.5235,24.5413,63428.0
2016-05-13 15:35:00,27.53,27.57,27.52,27.55,97039.0,24.5413,24.577,24.5324,24.5592,97039.0
2016-05-13 15:40:00,27.55,27.59,27.55,27.57,157259.0,24.5592,24.5948,24.5592,24.577,157259.0
2016-05-13 15:45:00,27.57,27.57,27.53,27.57,126735.0,24.577,24.577,24.5413,24.577,126735.0
2016-05-13 15:50:00,27.57,27.58,27.55,27.55,323984.0,24.577,24.5859,24.5592,24.5592,323984.0
2016-05-13 15:55:00,27.55,27.56,27.53,27.54,282509.0,24.5592,24.5681,24.5413,24.5503,282509.0
2016-05-16 09:30:00,27.53,27.75,27.42,27.72,105065.0,24.5413,24.7375,24.4433,24.7107,105065.0
2016-05-16 09:35:00,27.72,27.9,27.71,27.81,112453.0,24.7107,24.8712,24.7018,24.791,112453.0
2016-05-16 09:40:00,27.82,27.87,27.76,27.8,66726.0,24.7999,24.8444,24.7464,24.782,66726.0
2016-05-16 09:45:00,27.8,27.83,27.76,27.77,114246.0,24.782,24.8088,24.7464,24.7553,114246.0
2016-05-16 09:50:00,27.77,27.84,27.7,27.72,53194.0,24.7553,24.8177,24.6929,24.7107,53194.0
2016-05-16 09:55:00,27.71,27.75,27.58,27.6,129630.0,24.7018,24.7375,24.5859,24.6038,129630.0
2016-05-16 10:00:00,27.6,27.69,27.6,27.62,95883.0,24.6038,24.684,24.6038,24.6216,95883.0
2016-05-16 10:05:00,27.62,27.77,27.62,27.75,69913.0,24.6216,24.7553,24.6216,24.7375,69913.0
2016-05-16 10:10:00,27.75,27.86,27.74,27.82,106811.0,24.7375,24.8355,24.7286,24.7999,106811.0
2016-05-16 10:15:00,27.82,27.83,27.71,27.71,70822.0,24.7999,24.8088,24.7018,24.7018,70822.0
2016-05-16 10:20:00,27.72,27.74,27.68,27.74,40374.0,24.7107,24.7286,24.6751,24.7286,40374.0
2016-05-16 10:25:00,27.74,27.79,27.73,27.78,48109.0,24.7286,24.7731,24.7196,24.7642,48109.0
2016-05-16 10:30:00,27.78,27.79,27.72,27.76,107657.0,24.7642,24.7731,24.7107,24.7464,107657.0
2016-05-16 10:35:00,27.76,27.78,27.73,27.74,46028.0,24.7464,24.7642,24.7196,24.7286,46028.0
2016-05-16 10:40:00,27.74,27.74,27.69,27.7,49240.0,24.7286,24.7286,24.684,24.6929,49240.0
2016-05-16 10:45:00,27.7,27.78,27.69,27.77,50318.0,24.6929,24.7642,24.684,24.7553,50318.0
2016-05-16 10:50:00,27.78,27.81,27.75,27.79,44123.0,24.7642,24.791,24.7375,24.7731,44123.0
2016-05-16 10:55:00,27.79,27.79,27.73,27.75,41391.0,24.7731,24.7731,24.7196,24.7375,41391.0
2016-05-16 11:00:00,27.76,27.81,27.75,27.79,52550.0,24.7464,24.791,24.7375,24.7731,52550.0
2016-05-16 11:05:00,27.79,27.8,27.72,27.73,42130.0,24.7731,24.782,24.7107,24.7196,42130.0
2016-05-16 11:10:00,27.74,27.76,27.72,27.73,30993.0,24.7286,24.7464,24.7107,24.7196,30993.0
2016-05-16 11:15:00,27.73,27.78,27.72,27.75,46285.0,24.7196,24.7642,24.7107,24.7375,46285.0
2016-05-16 11:20:00,27.75,27.76,27.7,27.71,78492.0,24.7375,24.7464,24.6929,24.7018,78492.0
2016-05-16 11:25:00,27.7,27.74,27.7,27.72,33012.0,24.6929,24.7286,24.6929,24.7107,33012.0
2016-05-16 11:30:00,27.72,27.79,27.72,27.78,121787.0,24.7107,24.7731,24.7107,24.7642,121787.0
2016-05-16 11:35:00,27.79,27.79,27.72,27.75,33875.0,24.7731,24.7731,24.7107,24.7375,33875.0
2016-05-16 11:40:00,27.75,27.79,27.74,27.79,41093.0,24.7375,24.7731,24.7286,24.7731,41093.0
2016-05-16 11:45:00,27.79,27.83,27.79,27.81,39426.0,24.7731,24.8088,24.7731,24.791,39426.0
2016-05-16 11:50:00,27.81,27.83,27.78,27.79,44600.0,24.791,24.8088,24.7642,24.7731,44600.0
2016-05-16 11:55:00,27.79,27.82,27.77,27.82,34145.0,24.7731,24.7999,24.7553,24.7999,34145.0
2016-05-16 12:00:00,27.82,27.83,27.78,27.78,33300.0,24.7999,24.8088,24.7642,24.7642,33300.0
2016-05-16 12:05:00,27.78,27.78,27.74,27.76,37231.0,24.7642,24.7642,24.7286,24.7464,37231.0
2016-05-16 12:10:00,27.77,27.77,27.72,27.76,28004.0,24.7553,24.7553,24.7107,24.7464,28004.0
2016-05-16 12:15:00,27.76,27.76,27.74,27.75,38645.0,24.7464,24.7464,24.7286,24.7375,38645.0
2016-05-16 12:20:00,27.76,27.77,27.7,27.71,34167.0,24.7464,24.7553,24.6929,24.7018,34167.0
2016-05-16 12:25:00,27.7,27.74,27.7,27.71,44635.0,24.6929,24.7286,24.6929,24.7018,44635.0
2016-05-16 12:30:00,27.71,27.73,27.71,27.72,31101.0,24.7018,24.7196,24.7018,24.7107,31101.0
2016-05-16 12:35:00,27.72,27.73,27.7,27.7,20796.0,24.7107,24.7196,24.6929,24.6929,20796.0
2016-05-16 12:40:00,27.7,27.71,27.67,27.69,45115.0,24.6929,24.7018,24.6662,24.684,45115.0
2016-05-16 12:45:00,27.69,27.71,27.68,27.69,31382.0,24.684,24.7018,24.6751,24.684,31382.0
2016-05-16 12:50:00,27.69,27.7,27.67,27.7,28903.0,24.684,24.6929,24.6662,24.6929,28903.0
2016-05-16 12:55:00,27.7,27.74,27.68,27.71,22391.0,24.6929,24.7286,24.6751,24.7018,22391.0
2016-05-16 13:00:00,27.71,27.75,27.7,27.74,23828.0,24.7018,24.7375,24.6929,24.7286,23828.0
2016-05-16 13:05:00,27.73,27.75,27.71,27.74,22054.0,24.7196,24.7375,24.7018,24.7286,22054.0
2016-05-16 13:10:00,27.74,27.74,27.71,27.73,28325.0,24.7286,24.7286,24.7018,24.7196,28325.0
2016-05-16 13:15:00,27.73,27.73,27.7,27.7,18740.0,24.7196,24.7196,24.6929,24.6929,18740.0
2016-05-16 13:20:00,27.7,27.71,27.69,27.71,41856.0,24.6929,24.7018,24.684,24.7018,41856.0
2016-05-16 13:25:00,27.71,27.71,27.69,27.71,35269.0,24.7018,24.7018,24.684,24.7018,35269.0
2016-05-16 13:30:00,27.71,27.72,27.68,27.68,24744.0,24.7018,24.7107,24.6751,24.6751,24744.0
2016-05-16 13:35:00,27.67,27.67,27.65,27.67,30482.0,24.6662,24.6662,24.6483,24.6662,30482.0
2016-05-16 13:40:00,27.66,27.67,27.64,27.64,43598.0,24.6572,24.6662,24.6394,24.6394,43598.0
2016-05-16 13:45:00,27.64,27.65,27.62,27.64,26908.0,24.6394,24.6483,24.6216,24.6394,26908.0
2016-05-16 13:50:00,27.64,27.66,27.63,27.65,22564.0,24.6394,24.6572,24.6305,24.6483,22564.0
2016-05-16 13:55:00,27.66,27.68,27.63,27.64,41554.0,24.6572,24.6751,24.6305,24.6394,41554.0
2016-05-16 14:00:00,27.64,27.72,27.64,27.72,30855.0,24.6394,24.7107,24.6394,24.7107,30855.0
2016-05-16 14:05:00,27.71,27.73,27.7,27.73,41702.0,24.7018,24.7196,24.6929,24.7196,41702.0
2016-05-16 14:10:00,27.73,27.79,27.72,27.77,57887.0,24.7196,24.7731,24.7107,24.7553,57887.0
2016-05-16 14:15:00,27.78,27.78,27.75,27.78,61939.0,24.7642,24.7642,24.7375,24.7642,61939.0
2016-05-16 14:20:00,27.78,27.8,27.77,27.78,27877.0,24.7642,24.782,24.7553,24.7642,27877.0
2016-05-16 14:25:00,27.78,27.81,27.77,27.8,65965.0,24.7642,24.791,24.7553,24.782,65965.0
2016-05-16 14:30:00,27.79,27.84,27.78,27.83,42119.0,24.7731,24.8177,24.7642,24.8088,42119.0
2016-05-16 14:35:00,27.84,27.84,27.8,27.83,41641.0,24.8177,24.8177,24.782,24.8088,41641.0
2016-05-16 14:40:00,27.84,27.86,27.83,27.85,41285.0,24.8177,24.8355,24.8088,24.8266,41285.0
2016-05-16 14:45:00,27.85,27.86,27.82,27.83,28490.0,24.8266,24.8355,24.7999,24.8088,28490.0
2016-05-16 14:50:00,27.83,27.83,27.8,27.83,43745.0,24.8088,24.8088,24.782,24.8088,43745.0
2016-05-16 14:55:00,27.83,27.84,27.82,27.84,20812.0,24.8088,24.8177,24.7999,24.8177,20812.0
2016-05-16 15:00:00,27.84,27.88,27.83,27.84,129609.0,24.8177,24.8534,24.8088,24.8177,129609.0
2016-05-16 15:05:00,27.84,27.85,27.83,27.85,51613.0,24.8177,24.8266,24.8088,24.8266,51613.0
2016-05-16 15:10:00,27.85,27.85,27.82,27.82,83494.0,24.8266,24.8266,24.7999,24.7999,83494.0
2016-05-16 15:15:00,27.83,27.83,27.8,27.8,64023.0,24.8088,24.8088,24.782,24.782,64023.0
2016-05-16 15:20:00,27.81,27.81,27.76,27.76,60533.0,24.791,24.791,24.7464,24.7464,60533.0
2016-05-16 15:25:00,27.77,27.77,27.75,27.75,101809.0,24.7553,24.7553,24.7375,24.7375,101809.0
2016-05-16 15:30:00,27.76,27.76,27.7,27.7,58938.0,24.7464,24.7464,24.6929,24.6929,58938.0
2016-05-16 15:35:00,27.7,27.76,27.69,27.74,197519.0,24.6929,24.7464,24.684,24.7286,197519.0
2016-05-16 15:40:00,27.74,27.74,27.71,27.73,58861.0,24.7286,24.7286,24.7018,24.7196,58861.0
2016-05-16 15:45:00,27.73,27.73,27.68,27.7,171137.0,24.7196,24.7196,24.6751,24.6929,171137.0
2016-05-16 15:50:00,27.7,27.7,27.68,27.69,228324.0,24.6929,24.6929,24.6751,24.684,228324.0
2016-05-16 15:55:00,27.69,27.69,27.65,27.68,557927.0,24.684,24.684,24.6483,24.6751,557927.0
2016-05-17 09:30:00,27.69,27.69,27.55,27.66,261885.0,24.684,24.684,24.5592,24.6572,261885.0
2016-05-17 09:35:00,27.65,27.65,27.55,27.59,185985.0,24.6483,24.6483,24.5592,24.5948,185985.0
2016-05-17 09:40:00,27.59,27.66,27.52,27.59,109325.0,24.5948,24.6572,24.5324,24.5948,109325.0
2016-05-17 09:45:00,27.58,27.83,27.52,27.8,85376.0,24.5859,24.8088,24.5324,24.782,85376.0
2016-05-17 09:50:00,27.8,27.87,27.75,27.78,62000.0,24.782,24.8444,24.7375,24.7642,62000.0
2016-05-17 09:55:00,27.79,27.91,27.78,27.88,132470.0,24.7731,24.8801,24.7642,24.8534,132470.0
2016-05-17 10:00:00,27.88,27.88,27.76,27.83,96373.0,24.8534,24.8534,24.7464,24.8088,96373.0
2016-05-17 10:05:00,27.82,27.82,27.72,27.77,75173.0,24.7999,24.7999,24.7107,24.7553,75173.0
2016-05-17 10:10:00,27.76,27.8,27.71,27.8,115889.0,24.7464,24.782,24.7018,24.782,115889.0
2016-05-17 10:15:00,27.8,27.91,27.77,27.89,78297.0,24.782,24.8801,24.7553,24.8623,78297.0
2016-05-17 10:20:00,27.9,27.94,27.87,27.89,123602.0,24.8712,24.9068,24.8444,24.8623,123602.0
2016-05-17 10:25:00,27.89,27.9,27.85,27.85,96763.0,24.8623,24.8712,24.8266,24.8266,96763.0
2016-05-17 10:30:00,27.85,27.85,27.8,27.84,77331.0,24.8266,24.8266,24.782,24.8177,77331.0
2016-05-17 10:35:00,27.83,27.9,27.82,27.89,47619.0,24.8088,24.8712,24.7999,24.8623,47619.0
2016-05-17 10:40:00,27.89,27.99,27.89,27.98,74280.0,24.8623,24.9514,24.8623,24.9425,74280.0
2016-05-17 10:45:00,27.98,28.01,27.97,27.99,57870.0,24.9425,24.9692,24.9336,24.9514,57870.0
2016-05-17 10:50:00,27.99,28.04,27.98,28.03,49982.0,24.9514,24.996,24.9425,24.9871,49982.0
2016-05-17 10:55:00,28.04,28.08,28.01,28.02,36418.0,24.996,25.0316,24.9692,24.9782,36418.0
2016-05-17 11:00:00,28.01,28.04,27.95,27.96,55247.0,24.9692,24.996,24.9158,24.9247,55247.0
2016-05-17 11:05:00,27.95,27.97,27.94,27.95,51543.0,24.9158,24.9336,24.9068,24.9158,51543.0
2016-05-17 11:10:00,27.95,28.0,27.95,28.0,75798.0,24.9158,24.9603,24.9158,24.9603,75798.0
2016-05-17 11:15:00,28.0,28.11,27.99,28.03,96731.0,24.9603,25.0584,24.9514,24.9871,96731.0
2016-05-17 11:20:00,28.03,28.06,28.0,28.01,54679.0,24.9871,25.0138,24.9603,24.9692,54679.0
2016-05-17 11:25:00,28.0,28.01,27.96,27.96,67677.0,24.9603,24.9692,24.9247,24.9247,67677.0
2016-05-17 11:30:00,27.96,28.01,27.95,28.01,58260.0,24.9247,24.9692,24.9158,24.9692,58260.0
2016-05-17 11:35:00,28.01,28.03,27.99,28.01,64854.0,24.9692,24.9871,24.9514,24.9692,64854.0
2016-05-17 11:40:00,28.01,28.07,28.0,28.06,85963.0,24.9692,25.0227,24.9603,25.0138,85963.0
2016-05-17 11:45:00,28.06,28.08,28.04,28.07,29961.0,25.0138,25.0316,24.996,25.0227,29961.0
2016-05-17 11:50:00,28.08,28.11,28.05,28.05,37348.0,25.0316,25.0584,25.0049,25.0049,37348.0
2016-05-17 11:55:00,28.05,28.06,28.02,28.04,37612.0,25.0049,25.0138,24.9782,24.996,37612.0
2016-05-17 12:00:00,28.03,28.03,27.99,28.0,45238.0,24.9871,24.9871,24.9514,24.9603,45238.0
2016-05-17 12:05:00,28.01,28.01,27.97,27.98,37125.0,24.9692,24.9692,24.9336,24.9425,37125.0
2016-05-17 12:10:00,27.99,28.0,27.96,27.98,37308.0,24.9514,24.9603,24.9247,24.9425,37308.0
2016-05-17 12:15:00,27.97,27.97,27.91,27.92,43657.0,24.9336,24.9336,24.8801,24.889,43657.0
2016-05-17 12:20:00,27.92,27.93,27.89,27.92,93335.0,24.889,24.8979,24.8623,24.889,93335.0
2016-05-17 12:25:00,27.91,27.91,27.87,27.9,71548.0,24.8801,24.8801,24.8444,24.8712,71548.0
2016-05-17 12:30:00,27.89,27.9,27.85,27.88,83306.0,24.8623,24.8712,24.8266,24.8534,83306.0
2016-05-17 12:35:00,27.88,27.89,27.86,27.87,261553.0,24.8534,24.8623,24.8355,24.8444,261553.0
2016-05-17 12:40:00,27.87,27.93,27.87,27.93,60104.0,24.8444,24.8979,24.8444,24.8979,60104.0
2016-05-17 12:45:00,27.92,27.96,27.91,27.96,41158.0,24.889,24.9247,24.8801,24.9247,41158.0
2016-05-17 12:50:00,27.96,27.97,27.94,27.95,47595.0,24.9247,24.9336,24.9068,24.9158,47595.0
2016-05-17 12:55:00,27.94,27.96,27.93,27.96,51086.0,24.9068,24.9247,24.8979,24.9247,51086.0
2016-05-17 13:00:00,27.95,27.95,27.93,27.94,25623.0,24.9158,24.9158,24.8979,24.9068,25623.0
2016-05-17 13:05:00,27.94,27.98,27.93,27.94,65920.0,24.9068,24.9425,24.8979,24.9068,65920.0
2016-05-17 13:10:00,27.95,27.97,27.94,27.96,15473.0,24.9158,24.9336,24.9068,24.9247,15473.0
2016-05-17 13:15:00,27.96,27.98,27.94,27.98,48971.0,24.9247,24.9425,24.9068,24.9425,48971.0
2016-05-17 13:20:00,27.98,28.04,27.98,28.03,35036.0,24.9425,24.996,24.9425,24.9871,35036.0
2016-05-17 13:25:00,28.04,28.05,28.02,28.02,40192.0,24.996,25.0049,24.9782,24.9782,40192.0
2016-05-17 13:30:00,28.02,28.05,28.01,28.05,43174.0,24.9782,25.0049,24.9692,25.0049,43174.0
2016-05-17 13:35:00,28.05,28.06,28.02,28.03,162982.0,25.0049,25.0138,24.9782,24.9871,162982.0
2016-05-17 13:40:00,28.02,28.05,28.02,28.05,36425.0,24.9782,25.0049,24.9782,25.0049,36425.0
2016-05-17 13:45:00,28.05,28.07,28.05,28.05,51293.0,25.0049,25.0227,25.0049,25.0049,51293.0
2016-05-17 13:50:00,28.05,28.05,28.01,28.02,36043.0,25.0049,25.0049,24.9692,24.9782,36043.0
2016-05-17 13:55:00,28.03,28.03,27.94,27.94,156730.0,24.9871,24.9871,24.9068,24.9068,156730.0
2016-05-17 14:00:00,27.94,27.97,27.93,27.95,172769.0,24.9068,24.9336,24.8979,24.9158,172769.0
2016-05-17 14:05:00,27.96,27.96,27.91,27.92,76918.0,24.9247,24.9247,24.8801,24.889,76918.0
2016-05-17 14:10:00,27.91,27.93,27.89,27.93,67196.0,24.8801,24.8979,24.8623,24.8979,67196.0
2016-05-17 14:15:00,27.93,27.93,27.85,27.86,110467.0,24.8979,24.8979,24.8266,24.8355,110467.0
2016-05-17 14:20:00,27.86,27.88,27.83,27.86,130260.0,24.8355,24.8534,24.8088,24.8355,130260.0
2016-05-17 14:25:00,27.85,27.86,27.79,27.84,121512.0,24.8266,24.8355,24.7731,24.8177,121512.0
2016-05-17 14:30:00,27.84,27.86,27.81,27.85,261862.0,24.8177,24.8355,24.791,24.8266,261862.0
2016-05-17 14:35:00,27.85,27.86,27.83,27.86,117898.0,24.8266,24.8355,24.8088,24.8355,117898.0
2016-05-17 14:40:00,27.86,27.86,27.83,27.85,56282.0,24.8355,24.8355,24.8088,24.8266,56282.0
2016-05-17 14:45:00,27.85,27.86,27.83,27.85,81699.0,24.8266,24.8355,24.8088,24.8266,81699.0
2016-05-17 14:50:00,27.84,27.86,27.81,27.82,90938.0,24.8177,24.8355,24.791,24.7999,90938.0
2016-05-17 14:55:00,27.81,27.87,27.79,27.87,70540.0,24.791,24.8444,24.7731,24.8444,70540.0
2016-05-17 15:00:00,27.87,27.9,27.84,27.88,85794.0,24.8444,24.8712,24.8177,24.8534,85794.0
2016-05-17 15:05:00,27.89,27.96,27.88,27.93,114886.0,24.8623,24.9247,24.8534,24.8979,114886.0
2016-05-17 15:10:00,27.93,27.93,27.88,27.9,95401.0,24.8979,24.8979,24.8534,24.8712,95401.0
2016-05-17 15:15:00,27.91,27.91,27.84,27.85,100342.0,24.8801,24.8801,24.8177,24.8266,100342.0
2016-05-17 15:20:00,27.85,27.87,27.83,27.85,94146.0,24.8266,24.8444,24.8088,24.8266,94146.0
2016-05-17 15:25:00,27.85,27.88,27.8,27.87,168145.0,24.8266,24.8534,24.782,24.8444,168145.0
2016-05-17 15:30:00,27.87,27.9,27.85,27.89,95084.0,24.8444,24.8712,24.8266,24.8623,95084.0
2016-05-17 15:35:00,27.89,27.94,27.88,27.94,183519.0,24.8623,24.9068,24.8534,24.9068,183519.0
2016-05-17 15:40:00,27.94,27.95,27.89,27.92,199351.0,24.9068,24.9158,24.8623,24.889,199351.0
2016-05-17 15:45:00,27.92,27.93,27.88,27.88,236234.0,24.889,24.8979,24.8534,24.8534,236234.0
2016-05-17 15:50:00,27.89,27.93,27.88,27.93,237516.0,24.8623,24.8979,24.8534,24.8979,237516.0
2016-05-17 15:55:00,27.93,27.93,27.91,27.93,412409.0,24.8979,24.8979,24.8801,24.8979,412409.0
2016-05-18 09:30:00,28.0,28.24,27.9,28.14,435252.0,24.9603,25.1743,24.8712,25.0851,435252.0
2016-05-18 09:35:00,28.14,28.33,28.12,28.33,349351.0,25.0851,25.2545,25.0673,25.2545,349351.0
2016-05-18 09:40:00,28.34,28.48,28.34,28.4,196481.0,25.2634,25.3882,25.2634,25.3169,196481.0
2016-05-18 09:45:00,28.4,28.53,28.4,28.44,201717.0,25.3169,25.4328,25.3169,25.3526,201717.0
2016-05-18 09:50:00,28.44,28.6,28.43,28.59,184727.0,25.3526,25.4952,25.3436,25.4863,184727.0
2016-05-18 09:55:00,28.59,28.64,28.58,28.61,134371.0,25.4863,25.5308,25.4774,25.5041,134371.0
2016-05-18 10:00:00,28.61,28.7,28.59,28.67,171729.0,25.5041,25.5843,25.4863,25.5576,171729.0
2016-05-18 10:05:00,28.67,28.85,28.66,28.85,210815.0,25.5576,25.7181,25.5487,25.7181,210815.0
2016-05-18 10:10:00,28.86,29.03,28.85,29.01,378428.0,25.727,25.8785,25.7181,25.8607,378428.0
2016-05-18 10:15:00,29.0,29.11,28.99,29.1,274111.0,25.8518,25.9498,25.8429,25.9409,274111.0
2016-05-18 10:20:00,29.11,29.28,29.1,29.22,350135.0,25.9498,26.1014,25.9409,26.0479,350135.0
2016-05-18 10:25:00,29.22,29.26,29.11,29.11,363785.0,26.0479,26.0835,25.9498,25.9498,363785.0
2016-05-18 10:30:00,29.11,29.11,28.99,29.03,128251.0,25.9498,25.9498,25.8429,25.8785,128251.0
2016-05-18 10:35:00,29.02,29.03,28.91,28.92,89449.0,25.8696,25.8785,25.7715,25.7805,89449.0
2016-05-18 10:40:00,28.92,28.94,28.84,28.93,67076.0,25.7805,25.7983,25.7091,25.7894,67076.0
2016-05-18 10:45:00,28.93,28.94,28.84,28.85,78194.0,25.7894,25.7983,25.7091,25.7181,78194.0
2016-05-18 10:50:00,28.85,28.88,28.69,28.71,52038.0,25.7181,25.7448,25.5754,25.5932,52038.0
2016-05-18 10:55:00,28.71,28.76,28.63,28.7,166505.0,25.5932,25.6378,25.5219,25.5843,166505.0
2016-05-18 11:00:00,28.71,28.8,28.7,28.78,70664.0,25.5932,25.6735,25.5843,25.6557,70664.0
2016-05-18 11:05:00,28.77,28.79,28.75,28.78,52893.0,25.6467,25.6646,25.6289,25.6557,52893.0
2016-05-18 11:10:00,28.78,28.88,28.75,28.88,119933.0,25.6557,25.7448,25.6289,25.7448,119933.0
2016-05-18 11:15:00,28.88,28.91,28.85,28.89,125758.0,25.7448,25.7715,25.7181,25.7537,125758.0
2016-05-18 11:20:00,28.9,29.01,28.89,29.01,168280.0,25.7626,25.8607,25.7537,25.8607,168280.0
2016-05-18 11:25:00,29.0,29.1,28.99,29.07,141506.0,25.8518,25.9409,25.8429,25.9142,141506.0
2016-05-18 11:30:00,29.07,29.08,29.01,29.05,75467.0,25.9142,25.9231,25.8607,25.8963,75467.0
2016-05-18 11:35:00,29.05,29.12,29.04,29.11,66606.0,25.8963,25.9587,25.8874,25.9498,66606.0
2016-05-18 11:40:00,29.11,29.14,29.09,29.14,52149.0,25.9498,25.9766,25.932,25.9766,52149.0
2016-05-18 11:45:00,29.14,29.15,29.08,29.11,62277.0,25.9766,25.9855,25.9231,25.9498,62277.0
2016-05-18 11:50:00,29.11,29.21,29.11,29.16,143657.0,25.9498,26.039,25.9498,25.9944,143657.0
2016-05-18 11:55:00,29.16,29.18,29.07,29.09,101019.0,25.9944,26.0122,25.9142,25.932,101019.0
2016-05-18 12:00:00,29.09,29.09,29.04,29.06,54001.0,25.932,25.932,25.8874,25.9053,54001.0
2016-05-18 12:05:00,29.06,29.07,29.04,29.05,39252.0,25.9053,25.9142,25.8874,25.8963,39252.0
2016-05-18 12:10:00,29.05,29.05,28.99,29.03,57596.0,25.8963,25.8963,25.8429,25.8785,57596.0
2016-05-18 12:15:00,29.03,29.07,29.02,29.07,51435.0,25.8785,25.9142,25.8696,25.9142,51435.0
2016-05-18 12:20:00,29.07,29.09,29.06,29.08,40874.0,25.9142,25.932,25.9053,25.9231,40874.0
2016-05-18 12:25:00,29.08,29.11,29.06,29.09,53736.0,25.9231,25.9498,25.9053,25.932,53736.0
2016-05-18 12:30:00,29.08,29.17,29.08,29.16,96462.0,25.9231,26.0033,25.9231,25.9944,96462.0
2016-05-18 12:35:00,29.15,29.23,29.13,29.23,118260.0,25.9855,26.0568,25.9677,26.0568,118260.0
2016-05-18 12:40:00,29.23,29.24,29.19,29.24,57189.0,26.0568,26.0657,26.0211,26.0657,57189.0
2016-05-18 12:45:00,29.24,29.24,29.21,29.24,57215.0,26.0657,26.0657,26.039,26.0657,57215.0
2016-05-18 12:50:00,29.24,29.27,29.2,29.27,87012.0,26.0657,26.0925,26.0301,26.0925,87012.0
2016-05-18 12:55:00,29.26,29.32,29.26,29.32,154505.0,26.0835,26.137,26.0835,26.137,154505.0
2016-05-18 13:00:00,29.32,29.37,29.3,29.32,221378.0,26.137,26.1816,26.1192,26.137,221378.0
2016-05-18 13:05:00,29.33,29.33,29.23,29.25,80366.0,26.1459,26.1459,26.0568,26.0746,80366.0
2016-05-18 13:10:00,29.25,29.28,29.2,29.2,290191.0,26.0746,26.1014,26.0301,26.0301,290191.0
2016-05-18 13:15:00,29.2,29.23,29.2,29.21,138913.0,26.0301,26.0568,26.0301,26.039,138913.0
2016-05-18 13:20:00,29.21,29.24,29.2,29.21,147704.0,26.039,26.0657,26.0301,26.039,147704.0
2016-05-18 13:25:00,29.21,29.22,29.16,29.18,105106.0,26.039,26.0479,25.9944,26.0122,105106.0
2016-05-18 13:30:00,29.18,29.19,29.14,29.14,116005.0,26.0122,26.0211,25.9766,25.9766,116005.0
2016-05-18 13:35:00,29.15,29.2,29.14,29.19,103935.0,25.9855,26.0301,25.9766,26.0211,103935.0
2016-05-18 13:40:00,29.18,29.19,29.14,29.15,65671.0,26.0122,26.0211,25.9766,25.9855,65671.0
2016-05-18 13:45:00,29.15,29.2,29.15,29.15,66467.0,25.9855,26.0301,25.9855,25.9855,66467.0
2016-05-18 13:50:00,29.16,29.19,29.11,29.12,81134.0,25.9944,26.0211,25.9498,25.9587,81134.0
2016-05-18 13:55:00,29.12,29.13,29.07,29.08,88202.0,25.9587,25.9677,25.9142,25.9231,88202.0
2016-05-18 14:00:00,29.08,29.35,29.07,29.18,494723.0,25.9231,26.1638,25.9142,26.0122,494723.0
2016-05-18 14:05:00,29.17,29.3,29.04,29.29,199853.0,26.0033,26.1192,25.8874,26.1103,199853.0
2016-05-18 14:10:00,29.28,29.33,29.16,29.16,160597.0,26.1014,26.1459,25.9944,25.9944,160597.0
2016-05-18 14:15:00,29.16,29.34,29.07,29.33,244088.0,25.9944,26.1549,25.9142,26.1459,244088.0
2016-05-18 14:20:00,29.33,29.33,29.19,29.26,132770.0,26.1459,26.1459,26.0211,26.0835,132770.0
2016-05-18 14:25:00,29.25,29.26,29.05,29.09,161286.0,26.0746,26.0835,25.8963,25.932,161286.0
2016-05-18 14:30:00,29.09,29.09,29.0,29.09,130127.0,25.932,25.932,25.8518,25.932,130127.0
2016-05-18 14:35:00,29.08,29.24,29.07,29.16,154154.0,25.9231,26.0657,25.9142,25.9944,154154.0
2016-05-18 14:40:00,29.15,29.22,29.12,29.17,105406.0,25.9855,26.0479,25.9587,26.0033,105406.0
2016-05-18 14:45:00,29.15,29.25,29.14,29.23,85683.0,25.9855,26.0746,25.9766,26.0568,85683.0
2016-05-18 14:50:00,29.22,29.35,29.22,29.3,217173.0,26.0479,26.1638,26.0479,26.1192,217173.0
2016-05-18 14:55:00,29.29,29.34,29.28,29.32,139335.0,26.1103,26.1549,26.1014,26.137,139335.0
2016-05-18 15:00:00,29.32,29.41,29.3,29.36,205986.0,26.137,26.2173,26.1192,26.1727,205986.0
2016-05-18 15:05:00,29.35,29.37,29.31,29.35,94690.0,26.1638,26.1816,26.1281,26.1638,94690.0
2016-05-18 15:10:00,29.35,29.36,29.18,29.23,223375.0,26.1638,26.1727,26.0122,26.0568,223375.0
2016-05-18 15:15:00,29.22,29.26,29.19,29.24,152120.0,26.0479,26.0835,26.0211,26.0657,152120.0
2016-05-18 15:20:00,29.24,29.26,29.16,29.21,348891.0,26.0657,26.0835,25.9944,26.039,348891.0
2016-05-18 15:25:00,29.2,29.24,29.17,29.2,178119.0,26.0301,26.0657,26.0033,26.0301,178119.0
2016-05-18 15:30:00,29.2,29.26,29.19,29.24,243752.0,26.0301,26.0835,26.0211,26.0657,243752.0
2016-05-18 15:35:00,29.25,29.27,29.16,29.17,285140.0,26.0746,26.0925,25.9944,26.0033,285140.0
2016-05-18 15:40:00,29.17,29.28,29.17,29.27,254235.0,26.0033,26.1014,26.0033,26.0925,254235.0
2016-05-18 15:45:00,29.26,29.31,29.24,29.28,232565.0,26.0835,26.1281,26.0657,26.1014,232565.0
2016-05-18 15:50:00,29.28,29.28,29.22,29.23,256841.0,26.1014,26.1014,26.0479,26.0568,256841.0
2016-05-18 15:55:00,29.24,29.31,29.22,29.3,689670.0,26.0657,26.1281,26.0479,26.1192,689670.0
2016-05-19 09:30:00,29.02,29.28,28.99,29.26,385432.0,25.8696,26.1014,25.8429,26.0835,385432.0
2016-05-19 09:35:00,29.26,29.44,29.17,29.4,291049.0,26.0835,26.244,26.0033,26.2083,291049.0
2016-05-19 09:40:00,29.41,29.46,29.3,29.43,256639.0,26.2173,26.2618,26.1192,26.2351,256639.0
2016-05-19 09:45:00,29.44,29.52,29.23,29.23,180980.0,26.244,26.3153,26.0568,26.0568,180980.0
2016-05-19 09:50:00,29.22,29.22,28.84,28.89,195756.0,26.0479,26.0479,25.7091,25.7537,195756.0
2016-05-19 09:55:00,28.89,28.96,28.71,28.71,242846.0,25.7537,25.8161,25.5932,25.5932,242846.0
2016-05-19 10:00:00,28.72,28.81,28.67,28.76,171246.0,25.6022,25.6824,25.5576,25.6378,171246.0
2016-05-19 10:05:00,28.75,28.79,28.67,28.77,156158.0,25.6289,25.6646,25.5576,25.6467,156158.0
2016-05-19 10:10:00,28.77,28.85,28.67,28.7,116262.0,25.6467,25.7181,25.5576,25.5843,116262.0
2016-05-19 10:15:00,28.7,28.7,28.62,28.67,156951.0,25.5843,25.5843,25.513,25.5576,156951.0
2016-05-19 10:20:00,28.67,28.67,28.54,28.58,146038.0,25.5576,25.5576,25.4417,25.4774,146038.0
2016-05-19 10:25:00,28.57,28.69,28.55,28.63,116461.0,25.4684,25.5754,25.4506,25.5219,116461.0
2016-05-19 10:30:00,28.63,28.83,28.62,28.83,228574.0,25.5219,25.7002,25.513,25.7002,228574.0
2016-05-19 10:35:00,28.84,28.88,28.75,28.78,212415.0,25.7091,25.7448,25.6289,25.6557,212415.0
2016-05-19 10:40:00,28.78,28.9,28.73,28.89,78316.0,25.6557,25.7626,25.6111,25.7537,78316.0
2016-05-19 10:45:00,28.89,28.91,28.77,28.82,111814.0,25.7537,25.7715,25.6467,25.6913,111814.0
2016-05-19 10:50:00,28.82,28.83,28.74,28.76,185686.0,25.6913,25.7002,25.62,25.6378,185686.0
2016-05-19 10:55:00,28.76,28.79,28.7,28.74,72706.0,25.6378,25.6646,25.5843,25.62,72706.0
2016-05-19 11:00:00,28.73,28.85,28.73,28.83,213642.0,25.6111,25.7181,25.6111,25.7002,213642.0
2016-05-19 11:05:00,28.83,28.83,28.74,28.78,93638.0,25.7002,25.7002,25.62,25.6557,93638.0
2016-05-19 11:10:00,28.78,28.8,28.73,28.8,135032.0,25.6557,25.6735,25.6111,25.6735,135032.0
2016-05-19 11:15:00,28.8,28.85,28.8,28.84,67829.0,25.6735,25.7181,25.6735,25.7091,67829.0
2016-05-19 11:20:00,28.84,28.88,28.82,28.86,126711.0,25.7091,25.7448,25.6913,25.727,126711.0
2016-05-19 11:25:00,28.86,28.9,28.83,28.87,94546.0,25.727,25.7626,25.7002,25.7359,94546.0
2016-05-19 11:30:00,28.86,28.87,28.75,28.78,156642.0,25.727,25.7359,25.6289,25.6557,156642.0
2016-05-19 11:35:00,28.77,28.79,28.74,28.76,134469.0,25.6467,25.6646,25.62,25.6378,134469.0
2016-05-19 11:40:00,28.77,28.79,28.72,28.78,52290.0,25.6467,25.6646,25.6022,25.6557,52290.0
2016-05-19 11:45:00,28.77,28.77,28.72,28.77,38269.0,25.6467,25.6467,25.6022,25.6467,38269.0
2016-05-19 11:50:00,28.78,28.78,28.74,28.75,142377.0,25.6557,25.6557,25.62,25.6289,142377.0
2016-05-19 11:55:00,28.74,28.84,28.72,28.82,57550.0,25.62,25.7091,25.6022,25.6913,57550.0
2016-05-19 12:00:00,28.81,28.84,28.78,28.83,36315.0,25.6824,25.7091,25.6557,25.7002,36315.0
2016-05-19 12:05:00,28.84,28.86,28.83,28.85,45138.0,25.7091,25.727,25.7002,25.7181,45138.0
2016-05-19 12:10:00,28.85,28.86,28.82,28.83,83908.0,25.7181,25.727,25.6913,25.7002,83908.0
2016-05-19 12:15:00,28.84,28.86,28.81,28.82,55525.0,25.7091,25.727,25.6824,25.6913,55525.0
2016-05-19 12:20:00,28.82,28.84,28.79,28.8,30039.0,25.6913,25.7091,25.6646,25.6735,30039.0
2016-05-19 12:25:00,28.8,28.81,28.78,28.8,68968.0,25.6735,25.6824,25.6557,25.6735,68968.0
2016-05-19 12:30:00,28.8,28.82,28.78,28.82,70271.0,25.6735,25.6913,25.6557,25.6913,70271.0
2016-05-19 12:35:00,28.82,28.88,28.81,28.87,54045.0,25.6913,25.7448,25.6824,25.7359,54045.0
2016-05-19 12:40:00,28.87,28.87,28.81,28.83,79153.0,25.7359,25.7359,25.6824,25.7002,79153.0
2016-05-19 12:45:00,28.84,28.85,28.82,28.84,32266.0,25.7091,25.7181,25.6913,25.7091,32266.0
2016-05-19 12:50:00,28.84,28.85,28.74,28.77,42134.0,25.7091,25.7181,25.62,25.6467,42134.0
2016-05-19 12:55:00,28.77,28.78,28.74,28.75,36166.0,25.6467,25.6557,25.62,25.6289,36166.0
2016-05-19 13:00:00,28.75,28.79,28.75,28.79,41650.0,25.6289,25.6646,25.6289,25.6646,41650.0
2016-05-19 13:05:00,28.79,28.82,28.77,28.81,28789.0,25.6646,25.6913,25.6467,25.6824,28789.0
2016-05-19 13:10:00,28.8,28.84,28.76,28.83,39328.0,25.6735,25.7091,25.6378,25.7002,39328.0
2016-05-19 13:15:00,28.84,28.86,28.82,28.86,36033.0,25.7091,25.727,25.6913,25.727,36033.0
2016-05-19 13:20:00,28.86,28.87,28.82,28.84,79784.0,25.727,25.7359,25.6913,25.7091,79784.0
2016-05-19 13:25:00,28.83,28.87,28.83,28.87,29490.0,25.7002,25.7359,25.7002,25.7359,29490.0
2016-05-19 13:30:00,28.88,28.89,28.85,28.88,87642.0,25.7448,25.7537,25.7181,25.7448,87642.0
2016-05-19 13:35:00,28.88,28.95,28.88,28.9,50763.0,25.7448,25.8072,25.7448,25.7626,50763.0
2016-05-19 13:40:00,28.89,28.98,28.89,28.96,52013.0,25.7537,25.8339,25.7537,25.8161,52013.0
2016-05-19 13:45:00,28.96,28.97,28.91,28.93,64187.0,25.8161,25.825,25.7715,25.7894,64187.0
2016-05-19 13:50:00,28.93,28.98,28.91,28.91,32696.0,25.7894,25.8339,25.7715,25.7715,32696.0
2016-05-19 13:55:00,28.9,28.93,28.87,28.88,30048.0,25.7626,25.7894,25.7359,25.7448,30048.0
2016-05-19 14:00:00,28.88,28.91,28.86,28.87,31701.0,25.7448,25.7715,25.727,25.7359,31701.0
2016-05-19 14:05:00,28.87,28.93,28.87,28.93,66437.0,25.7359,25.7894,25.7359,25.7894,66437.0
2016-05-19 14:10:00,28.94,29.0,28.93,28.99,105786.0,25.7983,25.8518,25.7894,25.8429,105786.0
2016-05-19 14:15:00,28.99,29.05,28.97,29.05,51717.0,25.8429,25.8963,25.825,25.8963,51717.0
2016-05-19 14:20:00,29.04,29.06,28.96,28.96,65092.0,25.8874,25.9053,25.8161,25.8161,65092.0
2016-05-19 14:25:00,28.97,28.98,28.92,28.97,78670.0,25.825,25.8339,25.7805,25.825,78670.0
2016-05-19 14:30:00,28.96,28.98,28.93,28.94,34753.0,25.8161,25.8339,25.7894,25.7983,34753.0
2016-05-19 14:35:00,28.94,28.95,28.86,28.9,49472.0,25.7983,25.8072,25.727,25.7626,49472.0
2016-05-19 14:40:00,28.9,28.91,28.87,28.9,26595.0,25.7626,25.7715,25.7359,25.7626,26595.0
2016-05-19 14:45:00,28.91,28.92,28.87,28.87,40837.0,25.7715,25.7805,25.7359,25.7359,40837.0
2016-05-19 14:50:00,28.87,28.88,28.82,28.84,40240.0,25.7359,25.7448,25.6913,25.7091,40240.0
2016-05-19 14:55:00,28.84,28.87,28.82,28.85,51594.0,25.7091,25.7359,25.6913,25.7181,51594.0
2016-05-19 15:00:00,28.84,28.91,28.84,28.9,40616.0,25.7091,25.7715,25.7091,25.7626,40616.0
2016-05-19 15:05:00,28.9,28.93,28.89,28.93,44263.0,25.7626,25.7894,25.7537,25.7894,44263.0
2016-05-19 15:10:00,28.92,28.96,28.91,28.96,97836.0,25.7805,25.8161,25.7715,25.8161,97836.0
2016-05-19 15:15:00,28.96,28.98,28.94,28.98,151700.0,25.8161,25.8339,25.7983,25.8339,151700.0
2016-05-19 15:20:00,28.98,29.02,28.97,29.02,100210.0,25.8339,25.8696,25.825,25.8696,100210.0
2016-05-19 15:25:00,29.02,29.02,28.95,28.95,88492.0,25.8696,25.8696,25.8072,25.8072,88492.0
2016-05-19 15:30:00,28.96,28.97,28.91,28.93,107997.0,25.8161,25.825,25.7715,25.7894,107997.0
2016-05-19 15:35:00,28.93,28.97,28.91,28.97,74495.0,25.7894,25.825,25.7715,25.825,74495.0
2016-05-19 15:40:00,28.97,29.0,28.94,28.95,181898.0,25.825,25.8518,25.7983,25.8072,181898.0
2016-05-19 15:45:00,28.94,29.02,28.93,29.02,155481.0,25.7983,25.8696,25.7894,25.8696,155481.0
2016-05-19 15:50:00,29.02,29.02,28.95,28.99,216717.0,25.8696,25.8696,25.8072,25.8429,216717.0
2016-05-19 15:55:00,28.99,28.99,28.94,28.95,333237.0,25.8429,25.8429,25.7983,25.8072,333237.0
2016-05-20 09:30:00,29.19,29.31,29.08,29.31,405631.0,26.0211,26.1281,25.9231,26.1281,405631.0
2016-05-20 09:35:00,29.31,29.51,29.31,29.4,142036.0,26.1281,26.3064,26.1281,26.2083,142036.0
2016-05-20 09:40:00,29.4,29.5,29.34,29.35,167723.0,26.2083,26.2975,26.1549,26.1638,167723.0
2016-05-20 09:45:00,29.34,29.45,29.3,29.42,364543.0,26.1549,26.2529,26.1192,26.2262,364543.0
2016-05-20 09:50:00,29.41,29.54,29.41,29.44,219759.0,26.2173,26.3331,26.2173,26.244,219759.0
2016-05-20 09:55:00,29.44,29.5,29.4,29.5,97688.0,26.244,26.2975,26.2083,26.2975,97688.0
2016-05-20 10:00:00,29.5,29.51,29.4,29.48,87032.0,26.2975,26.3064,26.2083,26.2797,87032.0
2016-05-20 10:05:00,29.48,29.49,29.4,29.42,67909.0,26.2797,26.2886,26.2083,26.2262,67909.0
2016-05-20 10:10:00,29.42,29.49,29.42,29.49,130061.0,26.2262,26.2886,26.2262,26.2886,130061.0
2016-05-20 10:15:00,29.48,29.5,29.46,29.49,82861.0,26.2797,26.2975,26.2618,26.2886,82861.0
2016-05-20 10:20:00,29.48,29.49,29.4,29.41,132167.0,26.2797,26.2886,26.2083,26.2173,132167.0
2016-05-20 10:25:00,29.41,29.46,29.35,29.38,95166.0,26.2173,26.2618,26.1638,26.1905,95166.0
2016-05-20 10:30:00,29.37,29.42,29.36,29.39,98246.0,26.1816,26.2262,26.1727,26.1994,98246.0
2016-05-20 10:35:00,29.4,29.45,29.4,29.44,46428.0,26.2083,26.2529,26.2083,26.244,46428.0
2016-05-20 10:40:00,29.43,29.45,29.41,29.43,77536.0,26.2351,26.2529,26.2173,26.2351,77536.0
2016-05-20 10:45:00,29.43,29.47,29.42,29.45,37359.0,26.2351,26.2707,26.2262,26.2529,37359.0
2016-05-20 10:50:00,29.45,29.45,29.4,29.43,66828.0,26.2529,26.2529,26.2083,26.2351,66828.0
2016-05-20 10:55:00,29.43,29.45,29.42,29.44,66661.0,26.2351,26.2529,26.2262,26.244,66661.0
2016-05-20 11:00:00,29.44,29.47,29.43,29.46,52087.0,26.244,26.2707,26.2351,26.2618,52087.0
2016-05-20 11:05:00,29.46,29.49,29.45,29.46,24982.0,26.2618,26.2886,26.2529,26.2618,24982.0
2016-05-20 11:10:00,29.47,29.48,29.44,29.46,36147.0,26.2707,26.2797,26.244,26.2618,36147.0
2016-05-20 11:15:00,29.45,29.48,29.43,29.48,25000.0,26.2529,26.2797,26.2351,26.2797,25000.0
2016-05-20 11:20:00,29.49,29.51,29.45,29.46,62717.0,26.2886,26.3064,26.2529,26.2618,62717.0
2016-05-20 11:25:00,29.47,29.5,29.47,29.47,69077.0,26.2707,26.2975,26.2707,26.2707,69077.0
2016-05-20 11:30:00,29.48,29.51,29.47,29.5,74198.0,26.2797,26.3064,26.2707,26.2975,74198.0
2016-05-20 11:35:00,29.49,29.53,29.49,29.5,79469.0,26.2886,26.3242,26.2886,26.2975,79469.0
2016-05-20 11:40:00,29.51,29.52,29.48,29.51,105321.0,26.3064,26.3153,26.2797,26.3064,105321.0
2016-05-20 11:45:00,29.5,29.52,29.42,29.45,52507.0,26.2975,26.3153,26.2262,26.2529,52507.0
2016-05-20 11:50:00,29.45,29.45,29.43,29.44,86362.0,26.2529,26.2529,26.2351,26.244,86362.0
2016-05-20 11:55:00,29.44,29.46,29.43,29.46,24703.0,26.244,26.2618,26.2351,26.2618,24703.0
2016-05-20 12:00:00,29.46,29.47,29.44,29.46,65832.0,26.2618,26.2707,26.244,26.2618,65832.0
2016-05-20 12:05:00,29.46,29.48,29.45,29.46,112055.0,26.2618,26.2797,26.2529,26.2618,112055.0
2016-05-20 12:10:00,29.45,29.49,29.45,29.48,58145.0,26.2529,26.2886,26.2529,26.2797,58145.0
2016-05-20 12:15:00,29.48,29.49,29.47,29.49,67175.0,26.2797,26.2886,26.2707,26.2886,67175.0
2016-05-20 12:20:00,29.48,29.52,29.48,29.51,44986.0,26.2797,26.3153,26.2797,26.3064,44986.0
2016-05-20 12:25:00,29.51,29.53,29.49,29.53,100841.0,26.3064,26.3242,26.2886,26.3242,100841.0
2016-05-20 12:30:00,29.53,29.54,29.49,29.5,104379.0,26.3242,26.3331,26.2886,26.2975,104379.0
2016-05-20 12:35:00,29.51,29.56,29.51,29.56,72744.0,26.3064,26.351,26.3064,26.351,72744.0
2016-05-20 12:40:00,29.55,29.58,29.55,29.56,85513.0,26.3421,26.3688,26.3421,26.351,85513.0
2016-05-20 12:45:00,29.55,29.55,29.51,29.52,31313.0,26.3421,26.3421,26.3064,26.3153,31313.0
2016-05-20 12:50:00,29.52,29.53,29.5,29.52,62124.0,26.3153,26.3242,26.2975,26.3153,62124.0
2016-05-20 12:55:00,29.52,29.52,29.5,29.5,28727.0,26.3153,26.3153,26.2975,26.2975,28727.0
2016-05-20 13:00:00,29.5,29.51,29.49,29.49,45354.0,26.2975,26.3064,26.2886,26.2886,45354.0
2016-05-20 13:05:00,29.49,29.52,29.49,29.5,71057.0,26.2886,26.3153,26.2886,26.2975,71057.0
2016-05-20 13:10:00,29.5,29.51,29.5,29.51,61258.0,26.2975,26.3064,26.2975,26.3064,61258.0
2016-05-20 13:15:00,29.5,29.54,29.49,29.53,47717.0,26.2975,26.3331,26.2886,26.3242,47717.0
2016-05-20 13:20:00,29.53,29.53,29.49,29.49,19575.0,26.3242,26.3242,26.2886,26.2886,19575.0
2016-05-20 13:25:00,29.49,29.5,29.46,29.49,92270.0,26.2886,26.2975,26.2618,26.2886,92270.0
2016-05-20 13:30:00,29.49,29.49,29.47,29.47,185535.0,26.2886,26.2886,26.2707,26.2707,185535.0
2016-05-20 13:35:00,29.47,29.48,29.43,29.43,151056.0,26.2707,26.2797,26.2351,26.2351,151056.0
2016-05-20 13:40:00,29.44,29.45,29.43,29.43,37429.0,26.244,26.2529,26.2351,26.2351,37429.0
2016-05-20 13:45:00,29.43,29.43,29.4,29.41,50312.0,26.2351,26.2351,26.2083,26.2173,50312.0
2016-05-20 13:50:00,29.41,29.44,29.4,29.43,44826.0,26.2173,26.244,26.2083,26.2351,44826.0
2016-05-20 13:55:00,29.42,29.44,29.4,29.44,45685.0,26.2262,26.244,26.2083,26.244,45685.0
2016-05-20 14:00:00,29.44,29.46,29.42,29.46,35836.0,26.244,26.2618,26.2262,26.2618,35836.0
2016-05-20 14:05:00,29.46,29.47,29.44,29.46,52924.0,26.2618,26.2707,26.244,26.2618,52924.0
2016-05-20 14:10:00,29.45,29.47,29.45,29.47,28892.0,26.2529,26.2707,26.2529,26.2707,28892.0
2016-05-20 14:15:00,29.46,29.48,29.46,29.48,81361.0,26.2618,26.2797,26.2618,26.2797,81361.0
2016-05-20 14:20:00,29.48,29.5,29.47,29.5,52669.0,26.2797,26.2975,26.2707,26.2975,52669.0
2016-05-20 14:25:00,29.5,29.52,29.49,29.49,36386.0,26.2975,26.3153,26.2886,26.2886,36386.0
2016-05-20 14:30:00,29.5,29.52,29.49,29.5,56845.0,26.2975,26.3153,26.2886,26.2975,56845.0
2016-05-20 14:35:00,29.5,29.51,29.45,29.46,30844.0,26.2975,26.3064,26.2529,26.2618,30844.0
2016-05-20 14:40:00,29.46,29.47,29.45,29.45,22672.0,26.2618,26.2707,26.2529,26.2529,22672.0
2016-05-20 14:45:00,29.45,29.48,29.44,29.47,43821.0,26.2529,26.2797,26.244,26.2707,43821.0
2016-05-20 14:50:00,29.46,29.47,29.45,29.45,77393.0,26.2618,26.2707,26.2529,26.2529,77393.0
2016-05-20 14:55:00,29.46,29.47,29.44,29.45,124211.0,26.2618,26.2707,26.244,26.2529,124211.0
2016-05-20 15:00:00,29.46,29.47,29.44,29.44,150661.0,26.2618,26.2707,26.244,26.244,150661.0
2016-05-20 15:05:00,29.44,29.45,29.39,29.41,99427.0,26.244,26.2529,26.1994,26.2173,99427.0
2016-05-20 15:10:00,29.41,29.46,29.4,29.45,53076.0,26.2173,26.2618,26.2083,26.2529,53076.0
2016-05-20 15:15:00,29.44,29.45,29.41,29.44,107240.0,26.244,26.2529,26.2173,26.244,107240.0
2016-05-20 15:20:00,29.43,29.44,29.4,29.42,132798.0,26.2351,26.244,26.2083,26.2262,132798.0
2016-05-20 15:25:00,29.41,29.43,29.39,29.39,75181.0,26.2173,26.2351,26.1994,26.1994,75181.0
2016-05-20 15:30:00,29.4,29.43,29.38,29.41,103041.0,26.2083,26.2351,26.1905,26.2173,103041.0
2016-05-20 15:35:00,29.41,29.41,29.36,29.4,101906.0,26.2173,26.2173,26.1727,26.2083,101906.0
2016-05-20 15:40:00,29.41,29.43,29.4,29.4,247968.0,26.2173,26.2351,26.2083,26.2083,247968.0
2016-05-20 15:45:00,29.41,29.42,29.39,29.41,142177.0,26.2173,26.2262,26.1994,26.2173,142177.0
2016-05-20 15:50:00,29.41,29.43,29.39,29.42,208640.0,26.2173,26.2351,26.1994,26.2262,208640.0
2016-05-20 15:55:00,29.42,29.44,29.41,29.43,341849.0,26.2262,26.244,26.2173,26.2351,341849.0
2016-05-23 09:30:00,29.32,29.51,29.21,29.47,143020.0,26.137,26.3064,26.039,26.2707,143020.0
2016-05-23 09:35:00,29.46,29.46,29.28,29.43,186036.0,26.2618,26.2618,26.1014,26.2351,186036.0
2016-05-23 09:40:00,29.44,29.5,29.39,29.42,162544.0,26.244,26.2975,26.1994,26.2262,162544.0
2016-05-23 09:45:00,29.4,29.4,29.3,29.39,94645.0,26.2083,26.2083,26.1192,26.1994,94645.0
2016-05-23 09:50:00,29.4,29.41,29.22,29.23,110606.0,26.2083,26.2173,26.0479,26.0568,110606.0
2016-05-23 09:55:00,29.23,29.23,29.08,29.09,132433.0,26.0568,26.0568,25.9231,25.932,132433.0
2016-05-23 10:00:00,29.09,29.37,29.09,29.34,103888.0,25.932,26.1816,25.932,26.1549,103888.0
2016-05-23 10:05:00,29.34,29.37,29.27,29.28,207940.0,26.1549,26.1816,26.0925,26.1014,207940.0
2016-05-23 10:10:00,29.28,29.31,29.19,29.19,59467.0,26.1014,26.1281,26.0211,26.0211,59467.0
2016-05-23 10:15:00,29.19,29.28,29.18,29.27,45174.0,26.0211,26.1014,26.0122,26.0925,45174.0
2016-05-23 10:20:00,29.27,29.35,29.26,29.26,63070.0,26.0925,26.1638,26.0835,26.0835,63070.0
2016-05-23 10:25:00,29.27,29.29,29.2,29.26,153651.0,26.0925,26.1103,26.0301,26.0835,153651.0
2016-05-23 10:30:00,29.27,29.29,29.24,29.28,185940.0,26.0925,26.1103,26.0657,26.1014,185940.0
2016-05-23 10:35:00,29.27,29.32,29.27,29.3,68365.0,26.0925,26.137,26.0925,26.1192,68365.0
2016-05-23 10:40:00,29.3,29.34,29.27,29.3,79045.0,26.1192,26.1549,26.0925,26.1192,79045.0
2016-05-23 10:45:00,29.3,29.34,29.29,29.34,38365.0,26.1192,26.1549,26.1103,26.1549,38365.0
2016-05-23 10:50:00,29.33,29.37,29.29,29.3,95441.0,26.1459,26.1816,26.1103,26.1192,95441.0
2016-05-23 10:55:00,29.3,29.32,29.28,29.32,75356.0,26.1192,26.137,26.1014,26.137,75356.0
2016-05-23 11:00:00,29.31,29.36,29.3,29.36,69993.0,26.1281,26.1727,26.1192,26.1727,69993.0
2016-05-23 11:05:00,29.36,29.43,29.36,29.43,181953.0,26.1727,26.2351,26.1727,26.2351,181953.0
2016-05-23 11:10:00,29.42,29.43,29.37,29.37,37687.0,26.2262,26.2351,26.1816,26.1816,37687.0
2016-05-23 11:15:00,29.36,29.37,29.29,29.29,37668.0,26.1727,26.1816,26.1103,26.1103,37668.0
2016-05-23 11:20:00,29.29,29.31,29.24,29.26,31049.0,26.1103,26.1281,26.0657,26.0835,31049.0
2016-05-23 11:25:00,29.27,29.31,29.24,29.3,46717.0,26.0925,26.1281,26.0657,26.1192,46717.0
2016-05-23 11:30:00,29.3,29.31,29.21,29.23,39305.0,26.1192,26.1281,26.039,26.0568,39305.0
2016-05-23 11:35:00,29.23,29.23,29.16,29.18,32446.0,26.0568,26.0568,25.9944,26.0122,32446.0
2016-05-23 11:40:00,29.18,29.2,29.15,29.15,44264.0,26.0122,26.0301,25.9855,25.9855,44264.0
2016-05-23 11:45:00,29.15,29.21,29.14,29.21,41106.0,25.9855,26.039,25.9766,26.039,41106.0
2016-05-23 11:50:00,29.21,29.22,29.17,29.2,43211.0,26.039,26.0479,26.0033,26.0301,43211.0
2016-05-23 11:55:00,29.2,29.21,29.16,29.2,45057.0,26.0301,26.039,25.9944,26.0301,45057.0
2016-05-23 12:00:00,29.2,29.22,29.18,29.2,34362.0,26.0301,26.0479,26.0122,26.0301,34362.0
2016-05-23 12:05:00,29.21,29.25,29.2,29.24,28500.0,26.039,26.0746,26.0301,26.0657,28500.0
2016-05-23 12:10:00,29.24,29.24,29.21,29.21,23428.0,26.0657,26.0657,26.039,26.039,23428.0
2016-05-23 12:15:00,29.21,29.22,29.16,29.2,94537.0,26.039,26.0479,25.9944,26.0301,94537.0
2016-05-23 12:20:00,29.2,29.22,29.19,29.21,34495.0,26.0301,26.0479,26.0211,26.039,34495.0
2016-05-23 12:25:00,29.21,29.21,29.16,29.2,27700.0,26.039,26.039,25.9944,26.0301,27700.0
2016-05-23 12:30:00,29.19,29.2,29.16,29.19,49267.0,26.0211,26.0301,25.9944,26.0211,49267.0
2016-05-23 12:35:00,29.19,29.2,29.17,29.18,22205.0,26.0211,26.0301,26.0033,26.0122,22205.0
2016-05-23 12:40:00,29.17,29.23,29.16,29.22,38971.0,26.0033,26.0568,25.9944,26.0479,38971.0
2016-05-23 12:45:00,29.23,29.23,29.2,29.23,43469.0,26.0568,26.0568,26.0301,26.0568,43469.0
2016-05-23 12:50:00,29.23,29.24,29.2,29.21,24366.0,26.0568,26.0657,26.0301,26.039,24366.0
2016-05-23 12:55:00,29.21,29.23,29.19,29.23,25276.0,26.039,26.0568,26.0211,26.0568,25276.0
2016-05-23 13:00:00,29.23,29.26,29.23,29.26,21219.0,26.0568,26.0835,26.0568,26.0835,21219.0
2016-05-23 13:05:00,29.26,29.27,29.23,29.27,34592.0,26.0835,26.0925,26.0568,26.0925,34592.0
2016-05-23 13:10:00,29.27,29.29,29.26,29.29,19788.0,26.0925,26.1103,26.0835,26.1103,19788.0
2016-05-23 13:15:00,29.28,29.29,29.23,29.24,64728.0,26.1014,26.1103,26.0568,26.0657,64728.0
2016-05-23 13:20:00,29.24,29.26,29.23,29.24,28604.0,26.0657,26.0835,26.0568,26.0657,28604.0
2016-05-23 13:25:00,29.23,29.24,29.21,29.23,34940.0,26.0568,26.0657,26.039,26.0568,34940.0
2016-05-23 13:30:00,29.22,29.24,29.21,29.23,27946.0,26.0479,26.0657,26.039,26.0568,27946.0
2016-05-23 13:35:00,29.23,29.25,29.22,29.24,45157.0,26.0568,26.0746,26.0479,26.0657,45157.0
2016-05-23 13:40:00,29.24,29.25,29.18,29.19,30794.0,26.0657,26.0746,26.0122,26.0211,30794.0
2016-05-23 13:45:00,29.19,29.24,29.17,29.22,58351.0,26.0211,26.0657,26.0033,26.0479,58351.0
2016-05-23 13:50:00,29.21,29.22,29.2,29.21,28832.0,26.039,26.0479,26.0301,26.039,28832.0
2016-05-23 13:55:00,29.2,29.23,29.2,29.2,55334.0,26.0301,26.0568,26.0301,26.0301,55334.0
2016-05-23 14:00:00,29.21,29.23,29.2,29.23,33967.0,26.039,26.0568,26.0301,26.0568,33967.0
2016-05-23 14:05:00,29.23,29.23,29.2,29.2,19062.0,26.0568,26.0568,26.0301,26.0301,19062.0
2016-05-23 14:10:00,29.2,29.25,29.2,29.25,38092.0,26.0301,26.0746,26.0301,26.0746,38092.0
2016-05-23 14:15:00,29.25,29.29,29.24,29.29,33658.0,26.0746,26.1103,26.0657,26.1103,33658.0
2016-05-23 14:20:00,29.29,29.29,29.26,29.28,20063.0,26.1103,26.1103,26.0835,26.1014,20063.0
2016-05-23 14:25:00,29.27,29.31,29.26,29.31,47449.0,26.0925,26.1281,26.0835,26.1281,47449.0
2016-05-23 14:30:00,29.31,29.32,29.29,29.31,19634.0,26.1281,26.137,26.1103,26.1281,19634.0
2016-05-23 14:35:00,29.32,29.32,29.3,29.32,30464.0,26.137,26.137,26.1192,26.137,30464.0
2016-05-23 14:40:00,29.32,29.35,29.31,29.35,43268.0,26.137,26.1638,26.1281,26.1638,43268.0
2016-05-23 14:45:00,29.35,29.35,29.29,29.32,30317.0,26.1638,26.1638,26.1103,26.137,30317.0
2016-05-23 14:50:00,29.32,29.35,29.3,29.34,49174.0,26.137,26.1638,26.1192,26.1549,49174.0
2016-05-23 14:55:00,29.34,29.35,29.3,29.33,32834.0,26.1549,26.1638,26.1192,26.1459,32834.0
2016-05-23 15:00:00,29.33,29.34,29.29,29.3,43090.0,26.1459,26.1549,26.1103,26.1192,43090.0
2016-05-23 15:05:00,29.3,29.32,29.28,29.31,30694.0,26.1192,26.137,26.1014,26.1281,30694.0
2016-05-23 15:10:00,29.3,29.31,29.28,29.29,38867.0,26.1192,26.1281,26.1014,26.1103,38867.0
2016-05-23 15:15:00,29.28,29.3,29.26,29.28,40671.0,26.1014,26.1192,26.0835,26.1014,40671.0
2016-05-23 15:20:00,29.28,29.33,29.27,29.32,73814.0,26.1014,26.1459,26.0925,26.137,73814.0
2016-05-23 15:25:00,29.32,29.34,29.31,29.33,42429.0,26.137,26.1549,26.1281,26.1459,42429.0
2016-05-23 15:30:00,29.33,29.34,29.3,29.31,97643.0,26.1459,26.1549,26.1192,26.1281,97643.0
2016-05-23 15:35:00,29.32,29.33,29.29,29.32,70873.0,26.137,26.1459,26.1103,26.137,70873.0
2016-05-23 15:40:00,29.32,29.34,29.3,29.34,65177.0,26.137,26.1549,26.1192,26.1549,65177.0
2016-05-23 15:45:00,29.33,29.36,29.31,29.35,196127.0,26.1459,26.1727,26.1281,26.1638,196127.0
2016-05-23 15:50:00,29.35,29.36,29.3,29.3,159963.0,26.1638,26.1727,26.1192,26.1192,159963.0
2016-05-23 15:55:00,29.3,29.31,29.25,29.29,476013.0,26.1192,26.1281,26.0746,26.1103,476013.0
2016-05-24 09:30:00,29.51,29.69,29.45,29.65,106075.0,26.3064,26.4669,26.2529,26.4312,106075.0
2016-05-24 09:35:00,29.65,29.77,29.51,29.68,238634.0,26.4312,26.5382,26.3064,26.4579,238634.0
2016-05-24 09:40:00,29.68,29.85,29.68,29.82,102391.0,26.4579,26.6095,26.4579,26.5827,102391.0
2016-05-24 09:45:00,29.83,29.96,29.81,29.83,184619.0,26.5917,26.7075,26.5738,26.5917,184619.0
2016-05-24 09:50:00,29.84,29.87,29.75,29.8,125013.0,26.6006,26.6273,26.5203,26.5649,125013.0
2016-05-24 09:55:00,29.8,29.84,29.71,29.72,104100.0,26.5649,26.6006,26.4847,26.4936,104100.0
2016-05-24 10:00:00,29.73,29.89,29.72,29.88,155379.0,26.5025,26.6451,26.4936,26.6362,155379.0
2016-05-24 10:05:00,29.87,29.95,29.87,29.9,72127.0,26.6273,26.6986,26.6273,26.6541,72127.0
2016-05-24 10:10:00,29.9,29.95,29.89,29.94,71698.0,26.6541,26.6986,26.6451,26.6897,71698.0
2016-05-24 10:15:00,29.94,29.98,29.92,29.95,76294.0,26.6897,26.7254,26.6719,26.6986,76294.0
2016-05-24 10:20:00,29.95,29.99,29.95,29.99,53774.0,26.6986,26.7343,26.6986,26.7343,53774.0
2016-05-24 10:25:00,29.99,30.06,29.98,30.04,170830.0,26.7343,26.7967,26.7254,26.7789,170830.0
2016-05-24 10:30:00,30.04,30.05,30.02,30.04,245997.0,26.7789,26.7878,26.761,26.7789,245997.0
2016-05-24 10:35:00,30.04,30.14,30.04,30.11,122364.0,26.7789,26.868,26.7789,26.8413,122364.0
2016-05-24 10:40:00,30.11,30.11,30.04,30.06,36982.0,26.8413,26.8413,26.7789,26.7967,36982.0
2016-05-24 10:45:00,30.05,30.06,29.95,29.96,135052.0,26.7878,26.7967,26.6986,26.7075,135052.0
2016-05-24 10:50:00,29.96,30.01,29.94,30.0,151957.0,26.7075,26.7521,26.6897,26.7432,151957.0
2016-05-24 10:55:00,30.01,30.01,29.94,29.96,57635.0,26.7521,26.7521,26.6897,26.7075,57635.0
2016-05-24 11:00:00,29.96,30.03,29.96,30.01,54405.0,26.7075,26.77,26.7075,26.7521,54405.0
2016-05-24 11:05:00,30.0,30.02,29.99,30.0,100790.0,26.7432,26.761,26.7343,26.7432,100790.0
2016-05-24 11:10:00,30.01,30.06,29.98,29.98,75321.0,26.7521,26.7967,26.7254,26.7254,75321.0
2016-05-24 11:15:00,29.99,30.03,29.98,30.01,59786.0,26.7343,26.77,26.7254,26.7521,59786.0
2016-05-24 11:20:00,30.01,30.01,29.97,29.98,56130.0,26.7521,26.7521,26.7165,26.7254,56130.0
2016-05-24 11:25:00,29.98,30.04,29.97,30.01,60796.0,26.7254,26.7789,26.7165,26.7521,60796.0
2016-05-24 11:30:00,30.01,30.09,30.0,30.07,130654.0,26.7521,26.8234,26.7432,26.8056,130654.0
2016-05-24 11:35:00,30.06,30.07,30.01,30.05,96526.0,26.7967,26.8056,26.7521,26.7878,96526.0
2016-05-24 11:40:00,30.05,30.07,30.04,30.07,37436.0,26.7878,26.8056,26.7789,26.8056,37436.0
2016-05-24 11:45:00,30.07,30.12,30.06,30.1,94100.0,26.8056,26.8502,26.7967,26.8324,94100.0
2016-05-24 11:50:00,30.1,30.16,30.08,30.16,78594.0,26.8324,26.8858,26.8145,26.8858,78594.0
2016-05-24 11:55:00,30.16,30.16,30.11,30.13,63043.0,26.8858,26.8858,26.8413,26.8591,63043.0
2016-05-24 12:00:00,30.13,30.15,30.12,30.12,65968.0,26.8591,26.8769,26.8502,26.8502,65968.0
2016-05-24 12:05:00,30.13,30.16,30.1,30.16,35480.0,26.8591,26.8858,26.8324,26.8858,35480.0
2016-05-24 12:10:00,30.16,30.18,30.15,30.15,133869.0,26.8858,26.9037,26.8769,26.8769,133869.0
2016-05-24 12:15:00,30.16,30.17,30.12,30.14,65213.0,26.8858,26.8948,26.8502,26.868,65213.0
2016-05-24 12:20:00,30.14,30.15,30.12,30.14,29306.0,26.868,26.8769,26.8502,26.868,29306.0
2016-05-24 12:25:00,30.14,30.15,30.12,30.13,40868.0,26.868,26.8769,26.8502,26.8591,40868.0
2016-05-24 12:30:00,30.13,30.14,30.11,30.13,59429.0,26.8591,26.868,26.8413,26.8591,59429.0
2016-05-24 12:35:00,30.13,30.13,30.1,30.12,58732.0,26.8591,26.8591,26.8324,26.8502,58732.0
2016-05-24 12:40:00,30.12,30.13,30.11,30.13,37406.0,26.8502,26.8591,26.8413,26.8591,37406.0
2016-05-24 12:45:00,30.13,30.15,30.1,30.14,27752.0,26.8591,26.8769,26.8324,26.868,27752.0
2016-05-24 12:50:00,30.15,30.16,30.11,30.13,57381.0,26.8769,26.8858,26.8413,26.8591,57381.0
2016-05-24 12:55:00,30.14,30.18,30.13,30.18,80884.0,26.868,26.9037,26.8591,26.9037,80884.0
2016-05-24 13:00:00,30.18,30.19,30.13,30.14,44591.0,26.9037,26.9126,26.8591,26.868,44591.0
2016-05-24 13:05:00,30.14,30.15,30.1,30.1,23453.0,26.868,26.8769,26.8324,26.8324,23453.0
2016-05-24 13:10:00,30.11,30.12,30.09,30.1,25119.0,26.8413,26.8502,26.8234,26.8324,25119.0
2016-05-24 13:15:00,30.1,30.16,30.1,30.15,29283.0,26.8324,26.8858,26.8324,26.8769,29283.0
2016-05-24 13:20:00,30.16,30.17,30.11,30.11,58082.0,26.8858,26.8948,26.8413,26.8413,58082.0
2016-05-24 13:25:00,30.1,30.11,30.08,30.1,24915.0,26.8324,26.8413,26.8145,26.8324,24915.0
2016-05-24 13:30:00,30.1,30.1,30.07,30.09,38157.0,26.8324,26.8324,26.8056,26.8234,38157.0
2016-05-24 13:35:00,30.07,30.08,30.04,30.04,40063.0,26.8056,26.8145,26.7789,26.7789,40063.0
2016-05-24 13:40:00,30.04,30.06,30.01,30.02,42618.0,26.7789,26.7967,26.7521,26.761,42618.0
2016-05-24 13:45:00,30.02,30.09,30.02,30.07,30427.0,26.761,26.8234,26.761,26.8056,30427.0
2016-05-24 13:50:00,30.07,30.08,30.06,30.07,21256.0,26.8056,26.8145,26.7967,26.8056,21256.0
2016-05-24 13:55:00,30.07,30.07,30.04,30.06,25677.0,26.8056,26.8056,26.7789,26.7967,25677.0
2016-05-24 14:00:00,30.06,30.08,30.06,30.08,34622.0,26.7967,26.8145,26.7967,26.8145,34622.0
2016-05-24 14:05:00,30.08,30.09,30.04,30.07,40164.0,26.8145,26.8234,26.7789,26.8056,40164.0
2016-05-24 14:10:00,30.07,30.1,30.07,30.1,42691.0,26.8056,26.8324,26.8056,26.8324,42691.0
2016-05-24 14:15:00,30.09,30.1,30.09,30.09,17288.0,26.8234,26.8324,26.8234,26.8234,17288.0
2016-05-24 14:20:00,30.09,30.12,30.09,30.11,42993.0,26.8234,26.8502,26.8234,26.8413,42993.0
2016-05-24 14:25:00,30.11,30.12,30.07,30.08,51210.0,26.8413,26.8502,26.8056,26.8145,51210.0
2016-05-24 14:30:00,30.08,30.1,30.07,30.08,49975.0,26.8145,26.8324,26.8056,26.8145,49975.0
2016-05-24 14:35:00,30.08,30.09,30.06,30.09,29367.0,26.8145,26.8234,26.7967,26.8234,29367.0
2016-05-24 14:40:00,30.09,30.1,30.08,30.09,21216.0,26.8234,26.8324,26.8145,26.8234,21216.0
2016-05-24 14:45:00,30.08,30.12,30.07,30.12,38305.0,26.8145,26.8502,26.8056,26.8502,38305.0
2016-05-24 14:50:00,30.12,30.16,30.11,30.15,72110.0,26.8502,26.8858,26.8413,26.8769,72110.0
2016-05-24 14:55:00,30.14,30.17,30.14,30.15,53524.0,26.868,26.8948,26.868,26.8769,53524.0
2016-05-24 15:00:00,30.15,30.18,30.14,30.18,39622.0,26.8769,26.9037,26.868,26.9037,39622.0
2016-05-24 15:05:00,30.18,30.19,30.16,30.18,39112.0,26.9037,26.9126,26.8858,26.9037,39112.0
2016-05-24 15:10:00,30.19,30.21,30.18,30.21,76268.0,26.9126,26.9304,26.9037,26.9304,76268.0
2016-05-24 15:15:00,30.21,30.25,30.2,30.24,151977.0,26.9304,26.9661,26.9215,26.9572,151977.0
2016-05-24 15:20:00,30.24,30.25,30.22,30.25,92956.0,26.9572,26.9661,26.9393,26.9661,92956.0
2016-05-24 15:25:00,30.25,30.28,30.23,30.25,129758.0,26.9661,26.9928,26.9482,26.9661,129758.0
2016-05-24 15:30:00,30.25,30.26,30.21,30.23,63861.0,26.9661,26.975,26.9304,26.9482,63861.0
2016-05-24 15:35:00,30.23,30.23,30.2,30.23,96095.0,26.9482,26.9482,26.9215,26.9482,96095.0
2016-05-24 15:40:00,30.23,30.25,30.22,30.25,145369.0,26.9482,26.9661,26.9393,26.9661,145369.0
2016-05-24 15:45:00,30.25,30.26,30.22,30.25,316153.0,26.9661,26.975,26.9393,26.9661,316153.0
2016-05-24 15:50:00,30.26,30.27,30.25,30.27,140389.0,26.975,26.9839,26.9661,26.9839,140389.0
2016-05-24 15:55:00,30.27,30.28,30.22,30.22,459986.0,26.9839,26.9928,26.9393,26.9393,459986.0
2016-05-25 09:30:00,30.39,30.61,30.35,30.57,231863.0,27.0909,27.287,27.0552,27.2513,231863.0
2016-05-25 09:35:00,30.58,30.75,30.56,30.74,125392.0,27.2602,27.4118,27.2424,27.4029,125392.0
2016-05-25 09:40:00,30.72,30.89,30.7,30.86,172099.0,27.385,27.5366,27.3672,27.5098,172099.0
2016-05-25 09:45:00,30.86,30.86,30.68,30.8,184145.0,27.5098,27.5098,27.3494,27.4564,184145.0
2016-05-25 09:50:00,30.8,30.9,30.8,30.85,180392.0,27.4564,27.5455,27.4564,27.5009,180392.0
2016-05-25 09:55:00,30.84,30.87,30.8,30.86,121844.0,27.492,27.5188,27.4564,27.5098,121844.0
2016-05-25 10:00:00,30.85,30.88,30.74,30.76,241003.0,27.5009,27.5277,27.4029,27.4207,241003.0
2016-05-25 10:05:00,30.76,30.8,30.69,30.77,119651.0,27.4207,27.4564,27.3583,27.4296,119651.0
2016-05-25 10:10:00,30.78,30.83,30.76,30.82,101991.0,27.4385,27.4831,27.4207,27.4742,101991.0
2016-05-25 10:15:00,30.83,30.85,30.82,30.83,59463.0,27.4831,27.5009,27.4742,27.4831,59463.0
2016-05-25 10:20:00,30.83,30.83,30.73,30.79,86535.0,27.4831,27.4831,27.394,27.4474,86535.0
2016-05-25 10:25:00,30.8,30.81,30.73,30.75,78415.0,27.4564,27.4653,27.394,27.4118,78415.0
2016-05-25 10:30:00,30.74,30.82,30.71,30.82,87482.0,27.4029,27.4742,27.3761,27.4742,87482.0
2016-05-25 10:35:00,30.82,30.87,30.8,30.83,114239.0,27.4742,27.5188,27.4564,27.4831,114239.0
2016-05-25 10:40:00,30.82,30.84,30.79,30.83,81885.0,27.4742,27.492,27.4474,27.4831,81885.0
2016-05-25 10:45:00,30.84,30.85,30.79,30.83,131628.0,27.492,27.5009,27.4474,27.4831,131628.0
2016-05-25 10:50:00,30.83,30.84,30.79,30.84,203878.0,27.4831,27.492,27.4474,27.492,203878.0
2016-05-25 10:55:00,30.84,30.86,30.8,30.82,159330.0,27.492,27.5098,27.4564,27.4742,159330.0
2016-05-25 11:00:00,30.82,30.82,30.75,30.81,94139.0,27.4742,27.4742,27.4118,27.4653,94139.0
2016-05-25 11:05:00,30.8,30.81,30.73,30.75,105402.0,27.4564,27.4653,27.394,27.4118,105402.0
2016-05-25 11:10:00,30.76,30.78,30.67,30.69,63741.0,27.4207,27.4385,27.3405,27.3583,63741.0
2016-05-25 11:15:00,30.69,30.69,30.62,30.63,58318.0,27.3583,27.3583,27.2959,27.3048,58318.0
2016-05-25 11:20:00,30.63,30.67,30.61,30.64,62766.0,27.3048,27.3405,27.287,27.3137,62766.0
2016-05-25 11:25:00,30.65,30.65,30.6,30.61,62441.0,27.3226,27.3226,27.2781,27.287,62441.0
2016-05-25 11:30:00,30.61,30.63,30.56,30.58,80888.0,27.287,27.3048,27.2424,27.2602,80888.0
2016-05-25 11:35:00,30.58,30.6,30.55,30.56,54314.0,27.2602,27.2781,27.2335,27.2424,54314.0
2016-05-25 11:40:00,30.55,30.56,30.52,30.54,55107.0,27.2335,27.2424,27.2068,27.2246,55107.0
2016-05-25 11:45:00,30.55,30.59,30.55,30.56,34234.0,27.2335,27.2692,27.2335,27.2424,34234.0
2016-05-25 11:50:00,30.57,30.65,30.55,30.65,81468.0,27.2513,27.3226,27.2335,27.3226,81468.0
2016-05-25 11:55:00,30.65,30.69,30.62,30.68,41648.0,27.3226,27.3583,27.2959,27.3494,41648.0
2016-05-25 12:00:00,30.67,30.69,30.65,30.68,29544.0,27.3405,27.3583,27.3226,27.3494,29544.0
2016-05-25 12:05:00,30.68,30.7,30.65,30.7,41291.0,27.3494,27.3672,27.3226,27.3672,41291.0
2016-05-25 12:10:00,30.71,30.71,30.64,30.65,28943.0,27.3761,27.3761,27.3137,27.3226,28943.0
2016-05-25 12:15:00,30.65,30.66,30.62,30.62,29121.0,27.3226,27.3316,27.2959,27.2959,29121.0
2016-05-25 12:20:00,30.62,30.62,30.59,30.61,30279.0,27.2959,27.2959,27.2692,27.287,30279.0
2016-05-25 12:25:00,30.6,30.61,30.58,30.59,27156.0,27.2781,27.287,27.2602,27.2692,27156.0
2016-05-25 12:30:00,30.59,30.64,30.58,30.62,67016.0,27.2692,27.3137,27.2602,27.2959,67016.0
2016-05-25 12:35:00,30.62,30.63,30.61,30.62,51452.0,27.2959,27.3048,27.287,27.2959,51452.0
2016-05-25 12:40:00,30.62,30.64,30.62,30.64,24957.0,27.2959,27.3137,27.2959,27.3137,24957.0
2016-05-25 12:45:00,30.64,30.66,30.61,30.65,32965.0,27.3137,27.3316,27.287,27.3226,32965.0
2016-05-25 12:50:00,30.65,30.7,30.64,30.69,41631.0,27.3226,27.3672,27.3137,27.3583,41631.0
2016-05-25 12:55:00,30.69,30.7,30.67,30.68,25754.0,27.3583,27.3672,27.3405,27.3494,25754.0
2016-05-25 13:00:00,30.67,30.73,30.67,30.72,42617.0,27.3405,27.394,27.3405,27.385,42617.0
2016-05-25 13:05:00,30.72,30.75,30.68,30.7,56473.0,27.385,27.4118,27.3494,27.3672,56473.0
2016-05-25 13:10:00,30.7,30.7,30.65,30.66,31730.0,27.3672,27.3672,27.3226,27.3316,31730.0
2016-05-25 13:15:00,30.66,30.7,30.65,30.68,38445.0,27.3316,27.3672,27.3226,27.3494,38445.0
2016-05-25 13:20:00,30.67,30.7,30.65,30.7,70933.0,27.3405,27.3672,27.3226,27.3672,70933.0
2016-05-25 13:25:00,30.7,30.71,30.68,30.71,40792.0,27.3672,27.3761,27.3494,27.3761,40792.0
2016-05-25 13:30:00,30.7,30.72,30.68,30.69,40278.0,27.3672,27.385,27.3494,27.3583,40278.0
2016-05-25 13:35:00,30.69,30.74,30.69,30.73,41912.0,27.3583,27.4029,27.3583,27.394,41912.0
2016-05-25 13:40:00,30.72,30.72,30.69,30.72,27492.0,27.385,27.385,27.3583,27.385,27492.0
2016-05-25 13:45:00,30.72,30.73,30.67,30.67,36826.0,27.385,27.394,27.3405,27.3405,36826.0
2016-05-25 13:50:00,30.68,30.7,30.67,30.7,30930.0,27.3494,27.3672,27.3405,27.3672,30930.0
2016-05-25 13:55:00,30.71,30.73,30.7,30.71,35406.0,27.3761,27.394,27.3672,27.3761,35406.0
2016-05-25 14:00:00,30.71,30.72,30.66,30.68,94402.0,27.3761,27.385,27.3316,27.3494,94402.0
2016-05-25 14:05:00,30.68,30.69,30.66,30.69,29977.0,27.3494,27.3583,27.3316,27.3583,29977.0
2016-05-25 14:10:00,30.68,30.71,30.68,30.68,50735.0,27.3494,27.3761,27.3494,27.3494,50735.0
2016-05-25 14:15:00,30.69,30.71,30.68,30.71,27176.0,27.3583,27.3761,27.3494,27.3761,27176.0
2016-05-25 14:20:00,30.7,30.71,30.67,30.69,48620.0,27.3672,27.3761,27.3405,27.3583,48620.0
2016-05-25 14:25:00,30.69,30.71,30.68,30.71,32430.0,27.3583,27.3761,27.3494,27.3761,32430.0
2016-05-25 14:30:00,30.71,30.72,30.66,30.72,52802.0,27.3761,27.385,27.3316,27.385,52802.0
2016-05-25 14:35:00,30.71,30.74,30.69,30.71,51654.0,27.3761,27.4029,27.3583,27.3761,51654.0
2016-05-25 14:40:00,30.72,30.74,30.71,30.73,31968.0,27.385,27.4029,27.3761,27.394,31968.0
2016-05-25 14:45:00,30.73,30.75,30.67,30.68,56629.0,27.394,27.4118,27.3405,27.3494,56629.0
2016-05-25 14:50:00,30.68,30.69,30.62,30.67,178631.0,27.3494,27.3583,27.2959,27.3405,178631.0
2016-05-25 14:55:00,30.66,30.67,30.61,30.62,95995.0,27.3316,27.3405,27.287,27.2959,95995.0
2016-05-25 15:00:00,30.62,30.64,30.61,30.62,40258.0,27.2959,27.3137,27.287,27.2959,40258.0
2016-05-25 15:05:00,30.63,30.65,30.59,30.65,70265.0,27.3048,27.3226,27.2692,27.3226,70265.0
2016-05-25 15:10:00,30.65,30.68,30.64,30.66,56561.0,27.3226,27.3494,27.3137,27.3316,56561.0
2016-05-25 15:15:00,30.67,30.68,30.64,30.67,225466.0,27.3405,27.3494,27.3137,27.3405,225466.0
2016-05-25 15:20:00,30.67,30.7,30.66,30.7,72158.0,27.3405,27.3672,27.3316,27.3672,72158.0
2016-05-25 15:25:00,30.7,30.75,30.68,30.74,82942.0,27.3672,27.4118,27.3494,27.4029,82942.0
2016-05-25 15:30:00,30.74,30.75,30.72,30.73,138766.0,27.4029,27.4118,27.385,27.394,138766.0
2016-05-25 15:35:00,30.73,30.73,30.71,30.71,146362.0,27.394,27.394,27.3761,27.3761,146362.0
2016-05-25 15:40:00,30.72,30.72,30.69,30.69,113581.0,27.385,27.385,27.3583,27.3583,113581.0
2016-05-25 15:45:00,30.69,30.7,30.66,30.66,202274.0,27.3583,27.3672,27.3316,27.3316,202274.0
2016-05-25 15:50:00,30.66,30.67,30.63,30.64,383979.0,27.3316,27.3405,27.3048,27.3137,383979.0
2016-05-25 15:55:00,30.63,30.67,30.62,30.63,578557.0,27.3048,27.3405,27.2959,27.3048,578557.0
2016-05-26 09:30:00,30.61,30.68,30.46,30.57,105714.0,27.287,27.3494,27.1533,27.2513,105714.0
2016-05-26 09:35:00,30.56,30.56,30.45,30.5,62946.0,27.2424,27.2424,27.1444,27.1889,62946.0
2016-05-26 09:40:00,30.5,30.52,30.35,30.42,85538.0,27.1889,27.2068,27.0552,27.1176,85538.0
2016-05-26 09:45:00,30.42,30.45,30.24,30.34,83632.0,27.1176,27.1444,26.9572,27.0463,83632.0
2016-05-26 09:50:00,30.34,30.35,30.25,30.25,131305.0,27.0463,27.0552,26.9661,26.9661,131305.0
2016-05-26 09:55:00,30.26,30.31,30.19,30.24,51315.0,26.975,27.0196,26.9126,26.9572,51315.0
2016-05-26 10:00:00,30.24,30.33,30.24,30.26,139165.0,26.9572,27.0374,26.9572,26.975,139165.0
2016-05-26 10:05:00,30.27,30.27,30.19,30.2,92283.0,26.9839,26.9839,26.9126,26.9215,92283.0
2016-05-26 10:10:00,30.2,30.24,30.18,30.21,117313.0,26.9215,26.9572,26.9037,26.9304,117313.0
2016-05-26 10:15:00,30.21,30.3,30.21,30.3,126004.0,26.9304,27.0106,26.9304,27.0106,126004.0
2016-05-26 10:20:00,30.31,30.32,30.22,30.23,97989.0,27.0196,27.0285,26.9393,26.9482,97989.0
2016-05-26 10:25:00,30.23,30.23,30.14,30.2,126018.0,26.9482,26.9482,26.868,26.9215,126018.0
2016-05-26 10:30:00,30.2,30.27,30.2,30.22,80229.0,26.9215,26.9839,26.9215,26.9393,80229.0
2016-05-26 10:35:00,30.22,30.23,30.19,30.2,306449.0,26.9393,26.9482,26.9126,26.9215,306449.0
2016-05-26 10:40:00,30.21,30.22,30.19,30.2,80037.0,26.9304,26.9393,26.9126,26.9215,80037.0
2016-05-26 10:45:00,30.21,30.21,30.1,30.12,103238.0,26.9304,26.9304,26.8324,26.8502,103238.0
2016-05-26 10:50:00,30.12,30.15,30.11,30.14,72907.0,26.8502,26.8769,26.8413,26.868,72907.0
2016-05-26 10:55:00,30.13,30.15,30.11,30.12,39066.0,26.8591,26.8769,26.8413,26.8502,39066.0
2016-05-26 11:00:00,30.11,30.12,30.04,30.05,86040.0,26.8413,26.8502,26.7789,26.7878,86040.0
2016-05-26 11:05:00,30.05,30.05,30.0,30.03,112969.0,26.7878,26.7878,26.7432,26.77,112969.0
2016-05-26 11:10:00,30.03,30.1,30.03,30.08,147852.0,26.77,26.8324,26.77,26.8145,147852.0
2016-05-26 11:15:00,30.08,30.11,30.06,30.08,68625.0,26.8145,26.8413,26.7967,26.8145,68625.0
2016-05-26 11:20:00,30.08,30.1,30.03,30.1,89547.0,26.8145,26.8324,26.77,26.8324,89547.0
2016-05-26 11:25:00,30.1,30.12,30.06,30.07,172353.0,26.8324,26.8502,26.7967,26.8056,172353.0
2016-05-26 11:30:00,30.08,30.1,30.01,30.05,86373.0,26.8145,26.8324,26.7521,26.7878,86373.0
2016-05-26 11:35:00,30.05,30.06,29.98,30.05,127517.0,26.7878,26.7967,26.7254,26.7878,127517.0
2016-05-26 11:40:00,30.05,30.08,30.04,30.08,29639.0,26.7878,26.8145,26.7789,26.8145,29639.0
2016-05-26 11:45:00,30.08,30.1,30.05,30.05,34141.0,26.8145,26.8324,26.7878,26.7878,34141.0
2016-05-26 11:50:00,30.05,30.07,30.03,30.04,25851.0,26.7878,26.8056,26.77,26.7789,25851.0
2016-05-26 11:55:00,30.04,30.08,30.03,30.05,34439.0,26.7789,26.8145,26.77,26.7878,34439.0
2016-05-26 12:00:00,30.05,30.08,30.05,30.07,55687.0,26.7878,26.8145,26.7878,26.8056,55687.0
2016-05-26 12:05:00,30.07,30.1,30.07,30.09,83342.0,26.8056,26.8324,26.8056,26.8234,83342.0
2016-05-26 12:10:00,30.09,30.11,30.06,30.1,68333.0,26.8234,26.8413,26.7967,26.8324,68333.0
2016-05-26 12:15:00,30.09,30.09,30.04,30.06,32077.0,26.8234,26.8234,26.7789,26.7967,32077.0
2016-05-26 12:20:00,30.05,30.1,30.05,30.1,47231.0,26.7878,26.8324,26.7878,26.8324,47231.0
2016-05-26 12:25:00,30.1,30.1,30.05,30.05,72693.0,26.8324,26.8324,26.7878,26.7878,72693.0
2016-05-26 12:30:00,30.06,30.1,30.05,30.08,85243.0,26.7967,26.8324,26.7878,26.8145,85243.0
2016-05-26 12:35:00,30.08,30.1,30.07,30.09,45818.0,26.8145,26.8324,26.8056,26.8234,45818.0
2016-05-26 12:40:00,30.1,30.11,30.08,30.09,63702.0,26.8324,26.8413,26.8145,26.8234,63702.0
2016-05-26 12:45:00,30.09,30.11,30.05,30.11,44689.0,26.8234,26.8413,26.7878,26.8413,44689.0
2016-05-26 12:50:00,30.1,30.11,30.08,30.09,41639.0,26.8324,26.8413,26.8145,26.8234,41639.0
2016-05-26 12:55:00,30.09,30.1,30.06,30.08,67730.0,26.8234,26.8324,26.7967,26.8145,67730.0
2016-05-26 13:00:00,30.08,30.14,30.07,30.14,50817.0,26.8145,26.868,26.8056,26.868,50817.0
2016-05-26 13:05:00,30.14,30.16,30.12,30.15,39814.0,26.868,26.8858,26.8502,26.8769,39814.0
2016-05-26 13:10:00,30.14,30.16,30.13,30.13,149207.0,26.868,26.8858,26.8591,26.8591,149207.0
2016-05-26 13:15:00,30.13,30.21,30.13,30.2,40628.0,26.8591,26.9304,26.8591,26.9215,40628.0
2016-05-26 13:20:00,30.2,30.2,30.18,30.2,25215.0,26.9215,26.9215,26.9037,26.9215,25215.0
2016-05-26 13:25:00,30.19,30.22,30.18,30.21,39274.0,26.9126,26.9393,26.9037,26.9304,39274.0
2016-05-26 13:30:00,30.21,30.24,30.2,30.24,32444.0,26.9304,26.9572,26.9215,26.9572,32444.0
2016-05-26 13:35:00,30.24,30.24,30.23,30.24,23808.0,26.9572,26.9572,26.9482,26.9572,23808.0
2016-05-26 13:40:00,30.24,30.24,30.18,30.18,34339.0,26.9572,26.9572,26.9037,26.9037,34339.0
2016-05-26 13:45:00,30.19,30.19,30.14,30.18,58717.0,26.9126,26.9126,26.868,26.9037,58717.0
2016-05-26 13:50:00,30.18,30.2,30.16,30.2,25726.0,26.9037,26.9215,26.8858,26.9215,25726.0
2016-05-26 13:55:00,30.2,30.21,30.18,30.21,35316.0,26.9215,26.9304,26.9037,26.9304,35316.0
2016-05-26 14:00:00,30.2,30.21,30.16,30.17,31596.0,26.9215,26.9304,26.8858,26.8948,31596.0
2016-05-26 14:05:00,30.17,30.17,30.14,30.15,71535.0,26.8948,26.8948,26.868,26.8769,71535.0
2016-05-26 14:10:00,30.15,30.21,30.15,30.21,30945.0,26.8769,26.9304,26.8769,26.9304,30945.0
2016-05-26 14:15:00,30.21,30.23,30.2,30.23,45439.0,26.9304,26.9482,26.9215,26.9482,45439.0
2016-05-26 14:20:00,30.23,30.24,30.19,30.19,52384.0,26.9482,26.9572,26.9126,26.9126,52384.0
2016-05-26 14:25:00,30.2,30.2,30.16,30.19,41799.0,26.9215,26.9215,26.8858,26.9126,41799.0
2016-05-26 14:30:00,30.19,30.21,30.18,30.2,49839.0,26.9126,26.9304,26.9037,26.9215,49839.0
2016-05-26 14:35:00,30.2,30.2,30.15,30.17,35618.0,26.9215,26.9215,26.8769,26.8948,35618.0
2016-05-26 14:40:00,30.17,30.19,30.16,30.18,34223.0,26.8948,26.9126,26.8858,26.9037,34223.0
2016-05-26 14:45:00,30.18,30.2,30.17,30.18,42170.0,26.9037,26.9215,26.8948,26.9037,42170.0
2016-05-26 14:50:00,30.18,30.18,30.16,30.17,39469.0,26.9037,26.9037,26.8858,26.8948,39469.0
2016-05-26 14:55:00,30.16,30.17,30.16,30.17,19853.0,26.8858,26.8948,26.8858,26.8948,19853.0
2016-05-26 15:00:00,30.17,30.2,30.16,30.19,49875.0,26.8948,26.9215,26.8858,26.9126,49875.0
2016-05-26 15:05:00,30.19,30.2,30.17,30.2,35378.0,26.9126,26.9215,26.8948,26.9215,35378.0
2016-05-26 15:10:00,30.19,30.19,30.14,30.15,56789.0,26.9126,26.9126,26.868,26.8769,56789.0
2016-05-26 15:15:00,30.15,30.17,30.13,30.17,51397.0,26.8769,26.8948,26.8591,26.8948,51397.0
2016-05-26 15:20:00,30.17,30.18,30.16,30.16,29252.0,26.8948,26.9037,26.8858,26.8858,29252.0
2016-05-26 15:25:00,30.16,30.18,30.13,30.15,65736.0,26.8858,26.9037,26.8591,26.8769,65736.0
2016-05-26 15:30:00,30.14,30.16,30.14,30.16,34060.0,26.868,26.8858,26.868,26.8858,34060.0
2016-05-26 15:35:00,30.16,30.17,30.13,30.15,95481.0,26.8858,26.8948,26.8591,26.8769,95481.0
2016-05-26 15:40:00,30.15,30.17,30.14,30.14,72738.0,26.8769,26.8948,26.868,26.868,72738.0
2016-05-26 15:45:00,30.14,30.15,30.14,30.14,79340.0,26.868,26.8769,26.868,26.868,79340.0
2016-05-26 15:50:00,30.15,30.15,30.12,30.14,129576.0,26.8769,26.8769,26.8502,26.868,129576.0
2016-05-26 15:55:00,30.14,30.15,30.13,30.14,317089.0,26.868,26.8769,26.8591,26.868,317089.0
2016-05-27 09:30:00,30.26,30.3,30.11,30.29,75143.0,26.975,27.0106,26.8413,27.0017,75143.0
2016-05-27 09:35:00,30.3,30.42,30.26,30.4,75550.0,27.0106,27.1176,26.975,27.0998,75550.0
2016-05-27 09:40:00,30.4,30.41,30.23,30.23,71417.0,27.0998,27.1087,26.9482,26.9482,71417.0
2016-05-27 09:45:00,30.24,30.31,30.18,30.2,134831.0,26.9572,27.0196,26.9037,26.9215,134831.0
2016-05-27 09:50:00,30.21,30.27,30.2,30.25,158602.0,26.9304,26.9839,26.9215,26.9661,158602.0
2016-05-27 09:55:00,30.24,30.24,30.15,30.18,48354.0,26.9572,26.9572,26.8769,26.9037,48354.0
2016-05-27 10:00:00,30.17,30.25,30.15,30.22,148996.0,26.8948,26.9661,26.8769,26.9393,148996.0
2016-05-27 10:05:00,30.22,30.27,30.2,30.24,42546.0,26.9393,26.9839,26.9215,26.9572,42546.0
2016-05-27 10:10:00,30.24,30.36,30.24,30.36,62986.0,26.9572,27.0641,26.9572,27.0641,62986.0
2016-05-27 10:15:00,30.36,30.41,30.35,30.35,60718.0,27.0641,27.1087,27.0552,27.0552,60718.0
2016-05-27 10:20:00,30.35,30.42,30.34,30.36,54562.0,27.0552,27.1176,27.0463,27.0641,54562.0
2016-05-27 10:25:00,30.36,30.4,30.35,30.35,39924.0,27.0641,27.0998,27.0552,27.0552,39924.0
2016-05-27 10:30:00,30.36,30.38,30.31,30.36,64622.0,27.0641,27.082,27.0196,27.0641,64622.0
2016-05-27 10:35:00,30.36,30.41,30.36,30.39,71702.0,27.0641,27.1087,27.0641,27.0909,71702.0
2016-05-27 10:40:00,30.38,30.39,30.35,30.36,40363.0,27.082,27.0909,27.0552,27.0641,40363.0
2016-05-27 10:45:00,30.37,30.37,30.28,30.29,58822.0,27.073,27.073,26.9928,27.0017,58822.0
2016-05-27 10:50:00,30.3,30.32,30.28,30.29,45160.0,27.0106,27.0285,26.9928,27.0017,45160.0
2016-05-27 10:55:00,30.29,30.29,30.22,30.23,115697.0,27.0017,27.0017,26.9393,26.9482,115697.0
2016-05-27 11:00:00,30.24,30.31,30.23,30.3,62727.0,26.9572,27.0196,26.9482,27.0106,62727.0
2016-05-27 11:05:00,30.29,30.33,30.27,30.27,45969.0,27.0017,27.0374,26.9839,26.9839,45969.0
2016-05-27 11:10:00,30.27,30.3,30.25,30.28,37208.0,26.9839,27.0106,26.9661,26.9928,37208.0
2016-05-27 11:15:00,30.28,30.3,30.26,30.29,43125.0,26.9928,27.0106,26.975,27.0017,43125.0
2016-05-27 11:20:00,30.29,30.3,30.26,30.28,33240.0,27.0017,27.0106,26.975,26.9928,33240.0
2016-05-27 11:25:00,30.28,30.31,30.26,30.31,65242.0,26.9928,27.0196,26.975,27.0196,65242.0
2016-05-27 11:30:00,30.32,30.33,30.3,30.31,40933.0,27.0285,27.0374,27.0106,27.0196,40933.0
2016-05-27 11:35:00,30.31,30.35,30.31,30.33,55882.0,27.0196,27.0552,27.0196,27.0374,55882.0
2016-05-27 11:40:00,30.33,30.33,30.27,30.28,36388.0,27.0374,27.0374,26.9839,26.9928,36388.0
2016-05-27 11:45:00,30.28,30.31,30.27,30.3,91310.0,26.9928,27.0196,26.9839,27.0106,91310.0
2016-05-27 11:50:00,30.3,30.31,30.27,30.3,38491.0,27.0106,27.0196,26.9839,27.0106,38491.0
2016-05-27 11:55:00,30.3,30.32,30.27,30.32,70791.0,27.0106,27.0285,26.9839,27.0285,70791.0
2016-05-27 12:00:00,30.32,30.35,30.3,30.35,52609.0,27.0285,27.0552,27.0106,27.0552,52609.0
2016-05-27 12:05:00,30.34,30.37,30.33,30.36,38091.0,27.0463,27.073,27.0374,27.0641,38091.0
2016-05-27 12:10:00,30.36,30.39,30.35,30.37,20428.0,27.0641,27.0909,27.0552,27.073,20428.0
2016-05-27 12:15:00,30.37,30.37,30.35,30.36,17835.0,27.073,27.073,27.0552,27.0641,17835.0
2016-05-27 12:20:00,30.36,30.38,30.35,30.37,21702.0,27.0641,27.082,27.0552,27.073,21702.0
2016-05-27 12:25:00,30.37,30.38,30.36,30.38,25583.0,27.073,27.082,27.0641,27.082,25583.0
2016-05-27 12:30:00,30.38,30.38,30.36,30.38,15801.0,27.082,27.082,27.0641,27.082,15801.0
2016-05-27 12:35:00,30.38,30.39,30.34,30.35,48151.0,27.082,27.0909,27.0463,27.0552,48151.0
2016-05-27 12:40:00,30.36,30.37,30.35,30.35,15956.0,27.0641,27.073,27.0552,27.0552,15956.0
2016-05-27 12:45:00,30.35,30.36,30.31,30.33,16818.0,27.0552,27.0641,27.0196,27.0374,16818.0
2016-05-27 12:50:00,30.33,30.36,30.32,30.35,19887.0,27.0374,27.0641,27.0285,27.0552,19887.0
2016-05-27 12:55:00,30.35,30.36,30.33,30.36,16406.0,27.0552,27.0641,27.0374,27.0641,16406.0
2016-05-27 13:00:00,30.35,30.36,30.33,30.35,25211.0,27.0552,27.0641,27.0374,27.0552,25211.0
2016-05-27 13:05:00,30.35,30.35,30.32,30.33,21390.0,27.0552,27.0552,27.0285,27.0374,21390.0
2016-05-27 13:10:00,30.32,30.34,30.31,30.32,23002.0,27.0285,27.0463,27.0196,27.0285,23002.0
2016-05-27 13:15:00,30.32,30.33,30.31,30.33,28993.0,27.0285,27.0374,27.0196,27.0374,28993.0
2016-05-27 13:20:00,30.32,30.34,30.32,30.34,20139.0,27.0285,27.0463,27.0285,27.0463,20139.0
2016-05-27 13:25:00,30.34,30.36,30.32,30.34,35006.0,27.0463,27.0641,27.0285,27.0463,35006.0
2016-05-27 13:30:00,30.34,30.36,30.33,30.36,22944.0,27.0463,27.0641,27.0374,27.0641,22944.0
2016-05-27 13:35:00,30.36,30.42,30.34,30.42,162126.0,27.0641,27.1176,27.0463,27.1176,162126.0
2016-05-27 13:40:00,30.42,30.5,30.4,30.49,97302.0,27.1176,27.1889,27.0998,27.18,97302.0
2016-05-27 13:45:00,30.49,30.52,30.47,30.48,123530.0,27.18,27.2068,27.1622,27.1711,123530.0
2016-05-27 13:50:00,30.47,30.49,30.42,30.44,47760.0,27.1622,27.18,27.1176,27.1354,47760.0
2016-05-27 13:55:00,30.44,30.49,30.43,30.47,27442.0,27.1354,27.18,27.1265,27.1622,27442.0
2016-05-27 14:00:00,30.47,30.49,30.44,30.49,65552.0,27.1622,27.18,27.1354,27.18,65552.0
2016-05-27 14:05:00,30.49,30.51,30.47,30.49,54684.0,27.18,27.1978,27.1622,27.18,54684.0
2016-05-27 14:10:00,30.5,30.53,30.48,30.52,72354.0,27.1889,27.2157,27.1711,27.2068,72354.0
2016-05-27 14:15:00,30.52,30.53,30.45,30.47,53732.0,27.2068,27.2157,27.1444,27.1622,53732.0
2016-05-27 14:20:00,30.46,30.5,30.45,30.5,33540.0,27.1533,27.1889,27.1444,27.1889,33540.0
2016-05-27 14:25:00,30.5,30.54,30.49,30.49,75047.0,27.1889,27.2246,27.18,27.18,75047.0
2016-05-27 14:30:00,30.49,30.49,30.47,30.49,38434.0,27.18,27.18,27.1622,27.18,38434.0
2016-05-27 14:35:00,30.49,30.5,30.44,30.46,37777.0,27.18,27.1889,27.1354,27.1533,37777.0
2016-05-27 14:40:00,30.46,30.49,30.46,30.49,29146.0,27.1533,27.18,27.1533,27.18,29146.0
2016-05-27 14:45:00,30.49,30.5,30.47,30.49,37541.0,27.18,27.1889,27.1622,27.18,37541.0
2016-05-27 14:50:00,30.49,30.5,30.48,30.5,24103.0,27.18,27.1889,27.1711,27.1889,24103.0
2016-05-27 14:55:00,30.5,30.51,30.48,30.49,52296.0,27.1889,27.1978,27.1711,27.18,52296.0
2016-05-27 15:00:00,30.48,30.52,30.48,30.51,98524.0,27.1711,27.2068,27.1711,27.1978,98524.0
2016-05-27 15:05:00,30.51,30.52,30.49,30.51,64879.0,27.1978,27.2068,27.18,27.1978,64879.0
2016-05-27 15:10:00,30.51,30.56,30.51,30.56,98523.0,27.1978,27.2424,27.1978,27.2424,98523.0
2016-05-27 15:15:00,30.56,30.58,30.54,30.58,88879.0,27.2424,27.2602,27.2246,27.2602,88879.0
2016-05-27 15:20:00,30.58,30.59,30.56,30.58,91683.0,27.2602,27.2692,27.2424,27.2602,91683.0
2016-05-27 15:25:00,30.58,30.59,30.57,30.58,64434.0,27.2602,27.2692,27.2513,27.2602,64434.0
2016-05-27 15:30:00,30.58,30.61,30.57,30.61,81827.0,27.2602,27.287,27.2513,27.287,81827.0
2016-05-27 15:35:00,30.61,30.61,30.6,30.61,38854.0,27.287,27.287,27.2781,27.287,38854.0
2016-05-27 15:40:00,30.61,30.61,30.59,30.59,87080.0,27.287,27.287,27.2692,27.2692,87080.0
2016-05-27 15:45:00,30.6,30.64,30.59,30.64,188292.0,27.2781,27.3137,27.2692,27.3137,188292.0
2016-05-27 15:50:00,30.64,30.64,30.62,30.63,90848.0,27.3137,27.3137,27.2959,27.3048,90848.0
2016-05-27 15:55:00,30.63,30.63,30.61,30.61,223345.0,27.3048,27.3048,27.287,27.287,223345.0
2016-05-31 09:30:00,30.85,31.0,30.78,30.98,245010.0,27.5009,27.6346,27.4385,27.6168,245010.0
2016-05-31 09:35:00,30.98,31.07,30.91,31.04,147397.0,27.6168,27.697,27.5544,27.6703,147397.0
2016-05-31 09:40:00,31.05,31.06,30.96,30.97,60875.0,27.6792,27.6881,27.599,27.6079,60875.0
2016-05-31 09:45:00,30.97,30.98,30.85,30.88,255521.0,27.6079,27.6168,27.5009,27.5277,255521.0
2016-05-31 09:50:00,30.89,30.98,30.86,30.98,245808.0,27.5366,27.6168,27.5098,27.6168,245808.0
2016-05-31 09:55:00,30.96,30.99,30.91,30.94,95942.0,27.599,27.6257,27.5544,27.5812,95942.0
2016-05-31 10:00:00,30.93,30.95,30.81,30.94,166984.0,27.5722,27.5901,27.4653,27.5812,166984.0
2016-05-31 10:05:00,30.92,30.94,30.86,30.89,141829.0,27.5633,27.5812,27.5098,27.5366,141829.0
2016-05-31 10:10:00,30.9,30.92,30.87,30.92,89350.0,27.5455,27.5633,27.5188,27.5633,89350.0
2016-05-31 10:15:00,30.92,30.94,30.88,30.93,70299.0,27.5633,27.5812,27.5277,27.5722,70299.0
2016-05-31 10:20:00,30.93,30.93,30.87,30.89,65627.0,27.5722,27.5722,27.5188,27.5366,65627.0
2016-05-31 10:25:00,30.9,30.94,30.89,30.91,75840.0,27.5455,27.5812,27.5366,27.5544,75840.0
2016-05-31 10:30:00,30.9,30.98,30.89,30.96,97619.0,27.5455,27.6168,27.5366,27.599,97619.0
2016-05-31 10:35:00,30.96,30.97,30.88,30.88,80832.0,27.599,27.6079,27.5277,27.5277,80832.0
2016-05-31 10:40:00,30.88,30.9,30.81,30.9,74979.0,27.5277,27.5455,27.4653,27.5455,74979.0
2016-05-31 10:45:00,30.9,30.91,30.82,30.88,35189.0,27.5455,27.5544,27.4742,27.5277,35189.0
2016-05-31 10:50:00,30.88,30.91,30.87,30.88,33198.0,27.5277,27.5544,27.5188,27.5277,33198.0
2016-05-31 10:55:00,30.88,30.92,30.86,30.91,55714.0,27.5277,27.5633,27.5098,27.5544,55714.0
2016-05-31 11:00:00,30.9,30.92,30.85,30.85,34860.0,27.5455,27.5633,27.5009,27.5009,34860.0
2016-05-31 11:05:00,30.85,30.87,30.83,30.86,42991.0,27.5009,27.5188,27.4831,27.5098,42991.0
2016-05-31 11:10:00,30.86,30.86,30.77,30.81,56346.0,27.5098,27.5098,27.4296,27.4653,56346.0
2016-05-31 11:15:00,30.8,30.84,30.8,30.84,47261.0,27.4564,27.492,27.4564,27.492,47261.0
2016-05-31 11:20:00,30.84,30.85,30.81,30.85,53287.0,27.492,27.5009,27.4653,27.5009,53287.0
2016-05-31 11:25:00,30.85,30.89,30.81,30.82,101236.0,27.5009,27.5366,27.4653,27.4742,101236.0
2016-05-31 11:30:00,30.82,30.82,30.71,30.73,62500.0,27.4742,27.4742,27.3761,27.394,62500.0
2016-05-31 11:35:00,30.73,30.8,30.72,30.8,23541.0,27.394,27.4564,27.385,27.4564,23541.0
2016-05-31 11:40:00,30.79,30.82,30.78,30.8,41495.0,27.4474,27.4742,27.4385,27.4564,41495.0
2016-05-31 11:45:00,30.81,30.81,30.77,30.79,42357.0,27.4653,27.4653,27.4296,27.4474,42357.0
2016-05-31 11:50:00,30.79,30.81,30.74,30.75,32603.0,27.4474,27.4653,27.4029,27.4118,32603.0
2016-05-31 11:55:00,30.75,30.76,30.68,30.7,49660.0,27.4118,27.4207,27.3494,27.3672,49660.0
2016-05-31 12:00:00,30.68,30.71,30.67,30.67,20864.0,27.3494,27.3761,27.3405,27.3405,20864.0
2016-05-31 12:05:00,30.67,30.68,30.62,30.63,44840.0,27.3405,27.3494,27.2959,27.3048,44840.0
2016-05-31 12:10:00,30.62,30.67,30.62,30.65,51437.0,27.2959,27.3405,27.2959,27.3226,51437.0
2016-05-31 12:15:00,30.65,30.68,30.63,30.66,25277.0,27.3226,27.3494,27.3048,27.3316,25277.0
2016-05-31 12:20:00,30.65,30.7,30.65,30.69,17629.0,27.3226,27.3672,27.3226,27.3583,17629.0
2016-05-31 12:25:00,30.7,30.7,30.67,30.67,20380.0,27.3672,27.3672,27.3405,27.3405,20380.0
2016-05-31 12:30:00,30.67,30.72,30.66,30.72,29376.0,27.3405,27.385,27.3316,27.385,29376.0
2016-05-31 12:35:00,30.72,30.73,30.7,30.7,17535.0,27.385,27.394,27.3672,27.3672,17535.0
2016-05-31 12:40:00,30.71,30.72,30.67,30.68,23696.0,27.3761,27.385,27.3405,27.3494,23696.0
2016-05-31 12:45:00,30.69,30.69,30.65,30.67,73007.0,27.3583,27.3583,27.3226,27.3405,73007.0
2016-05-31 12:50:00,30.67,30.71,30.66,30.69,19032.0,27.3405,27.3761,27.3316,27.3583,19032.0
2016-05-31 12:55:00,30.69,30.69,30.65,30.67,18020.0,27.3583,27.3583,27.3226,27.3405,18020.0
2016-05-31 13:00:00,30.67,30.68,30.65,30.66,29085.0,27.3405,27.3494,27.3226,27.3316,29085.0
2016-05-31 13:05:00,30.67,30.68,30.58,30.58,40464.0,27.3405,27.3494,27.2602,27.2602,40464.0
2016-05-31 13:10:00,30.58,30.63,30.58,30.62,22411.0,27.2602,27.3048,27.2602,27.2959,22411.0
2016-05-31 13:15:00,30.62,30.65,30.62,30.65,18949.0,27.2959,27.3226,27.2959,27.3226,18949.0
2016-05-31 13:20:00,30.64,30.72,30.64,30.71,33205.0,27.3137,27.385,27.3137,27.3761,33205.0
2016-05-31 13:25:00,30.71,30.73,30.68,30.69,17371.0,27.3761,27.394,27.3494,27.3583,17371.0
2016-05-31 13:30:00,30.7,30.71,30.68,30.69,25546.0,27.3672,27.3761,27.3494,27.3583,25546.0
2016-05-31 13:35:00,30.69,30.7,30.67,30.68,18915.0,27.3583,27.3672,27.3405,27.3494,18915.0
2016-05-31 13:40:00,30.69,30.71,30.68,30.69,26389.0,27.3583,27.3761,27.3494,27.3583,26389.0
2016-05-31 13:45:00,30.7,30.74,30.69,30.72,46855.0,27.3672,27.4029,27.3583,27.385,46855.0
2016-05-31 13:50:00,30.72,30.72,30.69,30.69,96169.0,27.385,27.385,27.3583,27.3583,96169.0
2016-05-31 13:55:00,30.7,30.71,30.67,30.7,95513.0,27.3672,27.3761,27.3405,27.3672,95513.0
2016-05-31 14:00:00,30.7,30.7,30.61,30.63,232230.0,27.3672,27.3672,27.287,27.3048,232230.0
2016-05-31 14:05:00,30.62,30.64,30.6,30.6,97606.0,27.2959,27.3137,27.2781,27.2781,97606.0
2016-05-31 14:10:00,30.6,30.63,30.6,30.63,90627.0,27.2781,27.3048,27.2781,27.3048,90627.0
2016-05-31 14:15:00,30.63,30.66,30.61,30.65,101168.0,27.3048,27.3316,27.287,27.3226,101168.0
2016-05-31 14:20:00,30.65,30.72,30.64,30.68,112621.0,27.3226,27.385,27.3137,27.3494,112621.0
2016-05-31 14:25:00,30.69,30.69,30.66,30.68,68364.0,27.3583,27.3583,27.3316,27.3494,68364.0
2016-05-31 14:30:00,30.69,30.69,30.63,30.67,60033.0,27.3583,27.3583,27.3048,27.3405,60033.0
2016-05-31 14:35:00,30.67,30.67,30.63,30.63,26221.0,27.3405,27.3405,27.3048,27.3048,26221.0
2016-05-31 14:40:00,30.63,30.64,30.62,30.63,16202.0,27.3048,27.3137,27.2959,27.3048,16202.0
2016-05-31 14:45:00,30.63,30.65,30.6,30.65,57224.0,27.3048,27.3226,27.2781,27.3226,57224.0
2016-05-31 14:50:00,30.65,30.65,30.57,30.57,65150.0,27.3226,27.3226,27.2513,27.2513,65150.0
2016-05-31 14:55:00,30.58,30.58,30.56,30.56,82175.0,27.2602,27.2602,27.2424,27.2424,82175.0
2016-05-31 15:00:00,30.56,30.58,30.54,30.56,58722.0,27.2424,27.2602,27.2246,27.2424,58722.0
2016-05-31 15:05:00,30.56,30.61,30.55,30.61,36780.0,27.2424,27.287,27.2335,27.287,36780.0
2016-05-31 15:10:00,30.61,30.64,30.6,30.6,49356.0,27.287,27.3137,27.2781,27.2781,49356.0
2016-05-31 15:15:00,30.61,30.61,30.59,30.61,132768.0,27.287,27.287,27.2692,27.287,132768.0
2016-05-31 15:20:00,30.61,30.61,30.6,30.6,128596.0,27.287,27.287,27.2781,27.2781,128596.0
2016-05-31 15:25:00,30.61,30.61,30.6,30.61,62438.0,27.287,27.287,27.2781,27.287,62438.0
2016-05-31 15:30:00,30.61,30.62,30.6,30.61,60551.0,27.287,27.2959,27.2781,27.287,60551.0
2016-05-31 15:35:00,30.61,30.61,30.6,30.61,23848.0,27.287,27.287,27.2781,27.287,23848.0
2016-05-31 15:40:00,30.61,30.61,30.6,30.61,143051.0,27.287,27.287,27.2781,27.287,143051.0
2016-05-31 15:45:00,30.61,30.61,30.6,30.61,158671.0,27.287,27.287,27.2781,27.287,158671.0
2016-05-31 15:50:00,30.61,30.66,30.6,30.65,158215.0,27.287,27.3316,27.2781,27.3226,158215.0
2016-05-31 15:55:00,30.65,30.65,30.57,30.57,517878.0,27.3226,27.3226,27.2513,27.2513,517878.0
2016-06-01 09:30:00,30.21,30.27,29.96,30.0,180227.0,26.9304,26.9839,26.7075,26.7432,180227.0
2016-06-01 09:35:00,30.01,30.08,29.93,30.06,184734.0,26.7521,26.8145,26.6808,26.7967,184734.0
2016-06-01 09:40:00,30.07,30.18,30.06,30.07,69960.0,26.8056,26.9037,26.7967,26.8056,69960.0
2016-06-01 09:45:00,30.07,30.15,30.03,30.1,71965.0,26.8056,26.8769,26.77,26.8324,71965.0
2016-06-01 09:50:00,30.11,30.15,30.11,30.13,57774.0,26.8413,26.8769,26.8413,26.8591,57774.0
2016-06-01 09:55:00,30.12,30.12,30.04,30.07,95830.0,26.8502,26.8502,26.7789,26.8056,95830.0
2016-06-01 10:00:00,30.08,30.15,30.07,30.15,249937.0,26.8145,26.8769,26.8056,26.8769,249937.0
2016-06-01 10:05:00,30.15,30.16,30.12,30.15,142273.0,26.8769,26.8858,26.8502,26.8769,142273.0
2016-06-01 10:10:00,30.15,30.28,30.15,30.25,96575.0,26.8769,26.9928,26.8769,26.9661,96575.0
2016-06-01 10:15:00,30.25,30.31,30.23,30.23,62859.0,26.9661,27.0196,26.9482,26.9482,62859.0
2016-06-01 10:20:00,30.23,30.32,30.2,30.3,82031.0,26.9482,27.0285,26.9215,27.0106,82031.0
2016-06-01 10:25:00,30.3,30.35,30.26,30.27,43964.0,27.0106,27.0552,26.975,26.9839,43964.0
2016-06-01 10:30:00,30.26,30.31,30.24,30.28,70136.0,26.975,27.0196,26.9572,26.9928,70136.0
2016-06-01 10:35:00,30.27,30.32,30.27,30.28,61807.0,26.9839,27.0285,26.9839,26.9928,61807.0
2016-06-01 10:40:00,30.28,30.29,30.23,30.29,66224.0,26.9928,27.0017,26.9482,27.0017,66224.0
2016-06-01 10:45:00,30.29,30.32,30.27,30.28,42473.0,27.0017,27.0285,26.9839,26.9928,42473.0
2016-06-01 10:50:00,30.28,30.32,30.25,30.26,116474.0,26.9928,27.0285,26.9661,26.975,116474.0
2016-06-01 10:55:00,30.27,30.28,30.23,30.24,101274.0,26.9839,26.9928,26.9482,26.9572,101274.0
2016-06-01 11:00:00,30.24,30.34,30.24,30.34,117526.0,26.9572,27.0463,26.9572,27.0463,117526.0
2016-06-01 11:05:00,30.34,30.36,30.3,30.34,62968.0,27.0463,27.0641,27.0106,27.0463,62968.0
2016-06-01 11:10:00,30.34,30.39,30.33,30.37,58757.0,27.0463,27.0909,27.0374,27.073,58757.0
2016-06-01 11:15:00,30.38,30.48,30.37,30.47,93234.0,27.082,27.1711,27.073,27.1622,93234.0
2016-06-01 11:20:00,30.47,30.57,30.47,30.5,68327.0,27.1622,27.2513,27.1622,27.1889,68327.0
2016-06-01 11:25:00,30.5,30.51,30.42,30.43,51143.0,27.1889,27.1978,27.1176,27.1265,51143.0
2016-06-01 11:30:00,30.43,30.43,30.38,30.39,33486.0,27.1265,27.1265,27.082,27.0909,33486.0
2016-06-01 11:35:00,30.39,30.41,30.37,30.4,117298.0,27.0909,27.1087,27.073,27.0998,117298.0
2016-06-01 11:40:00,30.39,30.49,30.39,30.48,57491.0,27.0909,27.18,27.0909,27.1711,57491.0
2016-06-01 11:45:00,30.49,30.56,30.46,30.55,65932.0,27.18,27.2424,27.1533,27.2335,65932.0
2016-06-01 11:50:00,30.55,30.57,30.5,30.54,92674.0,27.2335,27.2513,27.1889,27.2246,92674.0
2016-06-01 11:55:00,30.54,30.55,30.51,30.51,65861.0,27.2246,27.2335,27.1978,27.1978,65861.0
2016-06-01 12:00:00,30.52,30.54,30.51,30.51,30874.0,27.2068,27.2246,27.1978,27.1978,30874.0
2016-06-01 12:05:00,30.52,30.56,30.51,30.54,178228.0,27.2068,27.2424,27.1978,27.2246,178228.0
2016-06-01 12:10:00,30.53,30.57,30.53,30.55,211564.0,27.2157,27.2513,27.2157,27.2335,211564.0
2016-06-01 12:15:00,30.55,30.56,30.52,30.55,87575.0,27.2335,27.2424,27.2068,27.2335,87575.0
2016-06-01 12:20:00,30.55,30.66,30.54,30.65,164366.0,27.2335,27.3316,27.2246,27.3226,164366.0
2016-06-01 12:25:00,30.65,30.66,30.6,30.6,67370.0,27.3226,27.3316,27.2781,27.2781,67370.0
2016-06-01 12:30:00,30.61,30.61,30.56,30.58,19134.0,27.287,27.287,27.2424,27.2602,19134.0
2016-06-01 12:35:00,30.58,30.58,30.55,30.55,22570.0,27.2602,27.2602,27.2335,27.2335,22570.0
2016-06-01 12:40:00,30.55,30.6,30.55,30.58,45223.0,27.2335,27.2781,27.2335,27.2602,45223.0
2016-06-01 12:45:00,30.58,30.63,30.57,30.58,22024.0,27.2602,27.3048,27.2513,27.2602,22024.0
2016-06-01 12:50:00,30.59,30.65,30.58,30.63,27854.0,27.2692,27.3226,27.2602,27.3048,27854.0
2016-06-01 12:55:00,30.63,30.69,30.62,30.68,25677.0,27.3048,27.3583,27.2959,27.3494,25677.0
2016-06-01 13:00:00,30.69,30.69,30.65,30.67,61106.0,27.3583,27.3583,27.3226,27.3405,61106.0
2016-06-01 13:05:00,30.67,30.71,30.66,30.7,116290.0,27.3405,27.3761,27.3316,27.3672,116290.0
2016-06-01 13:10:00,30.69,30.69,30.62,30.62,74927.0,27.3583,27.3583,27.2959,27.2959,74927.0
2016-06-01 13:15:00,30.62,30.67,30.62,30.66,52397.0,27.2959,27.3405,27.2959,27.3316,52397.0
2016-06-01 13:20:00,30.67,30.67,30.62,30.63,68503.0,27.3405,27.3405,27.2959,27.3048,68503.0
2016-06-01 13:25:00,30.64,30.67,30.63,30.64,38463.0,27.3137,27.3405,27.3048,27.3137,38463.0
2016-06-01 13:30:00,30.63,30.64,30.62,30.64,25945.0,27.3048,27.3137,27.2959,27.3137,25945.0
2016-06-01 13:35:00,30.64,30.65,30.59,30.6,45163.0,27.3137,27.3226,27.2692,27.2781,45163.0
2016-06-01 13:40:00,30.59,30.59,30.54,30.57,64417.0,27.2692,27.2692,27.2246,27.2513,64417.0
2016-06-01 13:45:00,30.58,30.63,30.57,30.63,114138.0,27.2602,27.3048,27.2513,27.3048,114138.0
2016-06-01 13:50:00,30.62,30.67,30.62,30.65,56272.0,27.2959,27.3405,27.2959,27.3226,56272.0
2016-06-01 13:55:00,30.66,30.68,30.64,30.67,79792.0,27.3316,27.3494,27.3137,27.3405,79792.0
2016-06-01 14:00:00,30.67,30.7,30.64,30.67,70018.0,27.3405,27.3672,27.3137,27.3405,70018.0
2016-06-01 14:05:00,30.67,30.71,30.67,30.71,80423.0,27.3405,27.3761,27.3405,27.3761,80423.0
2016-06-01 14:10:00,30.71,30.74,30.7,30.72,73314.0,27.3761,27.4029,27.3672,27.385,73314.0
2016-06-01 14:15:00,30.73,30.77,30.72,30.76,75503.0,27.394,27.4296,27.385,27.4207,75503.0
2016-06-01 14:20:00,30.76,30.79,30.75,30.75,66929.0,27.4207,27.4474,27.4118,27.4118,66929.0
2016-06-01 14:25:00,30.75,30.78,30.74,30.78,110879.0,27.4118,27.4385,27.4029,27.4385,110879.0
2016-06-01 14:30:00,30.78,30.79,30.76,30.79,133591.0,27.4385,27.4474,27.4207,27.4474,133591.0
2016-06-01 14:35:00,30.8,30.81,30.77,30.79,107434.0,27.4564,27.4653,27.4296,27.4474,107434.0
2016-06-01 14:40:00,30.79,30.85,30.79,30.85,88688.0,27.4474,27.5009,27.4474,27.5009,88688.0
2016-06-01 14:45:00,30.85,30.87,30.84,30.86,58327.0,27.5009,27.5188,27.492,27.5098,58327.0
2016-06-01 14:50:00,30.86,30.91,30.85,30.91,118574.0,27.5098,27.5544,27.5009,27.5544,118574.0
2016-06-01 14:55:00,30.91,30.91,30.87,30.91,129937.0,27.5544,27.5544,27.5188,27.5544,129937.0
2016-06-01 15:00:00,30.91,30.92,30.85,30.86,91825.0,27.5544,27.5633,27.5009,27.5098,91825.0
2016-06-01 15:05:00,30.86,30.89,30.85,30.88,69355.0,27.5098,27.5366,27.5009,27.5277,69355.0
2016-06-01 15:10:00,30.88,30.92,30.87,30.91,83715.0,27.5277,27.5633,27.5188,27.5544,83715.0
2016-06-01 15:15:00,30.91,30.93,30.89,30.92,106261.0,27.5544,27.5722,27.5366,27.5633,106261.0
2016-06-01 15:20:00,30.91,30.96,30.91,30.95,153497.0,27.5544,27.599,27.5544,27.5901,153497.0
2016-06-01 15:25:00,30.95,30.95,30.89,30.9,103938.0,27.5901,27.5901,27.5366,27.5455,103938.0
2016-06-01 15:30:00,30.91,30.91,30.87,30.89,102065.0,27.5544,27.5544,27.5188,27.5366,102065.0
2016-06-01 15:35:00,30.89,30.92,30.88,30.91,93656.0,27.5366,27.5633,27.5277,27.5544,93656.0
2016-06-01 15:40:00,30.91,30.91,30.88,30.89,95779.0,27.5544,27.5544,27.5277,27.5366,95779.0
2016-06-01 15:45:00,30.88,30.89,30.81,30.82,133651.0,27.5277,27.5366,27.4653,27.4742,133651.0
2016-06-01 15:50:00,30.82,30.82,30.81,30.82,103526.0,27.4742,27.4742,27.4653,27.4742,103526.0
2016-06-01 15:55:00,30.82,30.82,30.79,30.81,440814.0,27.4742,27.4742,27.4474,27.4653,440814.0
2016-06-02 09:30:00,30.64,30.76,30.6,30.71,167101.0,27.3137,27.4207,27.2781,27.3761,167101.0
2016-06-02 09:35:00,30.7,30.81,30.62,30.81,129573.0,27.3672,27.4653,27.2959,27.4653,129573.0
2016-06-02 09:40:00,30.82,30.9,30.77,30.88,258764.0,27.4742,27.5455,27.4296,27.5277,258764.0
2016-06-02 09:45:00,30.89,30.89,30.72,30.73,340616.0,27.5366,27.5366,27.385,27.394,340616.0
2016-06-02 09:50:00,30.73,30.78,30.66,30.75,144836.0,27.394,27.4385,27.3316,27.4118,144836.0
2016-06-02 09:55:00,30.76,30.81,30.73,30.79,151799.0,27.4207,27.4653,27.394,27.4474,151799.0
2016-06-02 10:00:00,30.79,30.79,30.71,30.75,180847.0,27.4474,27.4474,27.3761,27.4118,180847.0
2016-06-02 10:05:00,30.75,30.81,30.74,30.76,101181.0,27.4118,27.4653,27.4029,27.4207,101181.0
2016-06-02 10:10:00,30.76,30.79,30.72,30.77,104051.0,27.4207,27.4474,27.385,27.4296,104051.0
2016-06-02 10:15:00,30.77,30.86,30.77,30.77,61742.0,27.4296,27.5098,27.4296,27.4296,61742.0
2016-06-02 10:20:00,30.77,30.8,30.74,30.79,37362.0,27.4296,27.4564,27.4029,27.4474,37362.0
2016-06-02 10:25:00,30.8,30.81,30.73,30.76,87124.0,27.4564,27.4653,27.394,27.4207,87124.0
2016-06-02 10:30:00,30.76,30.84,30.75,30.8,63708.0,27.4207,27.492,27.4118,27.4564,63708.0
2016-06-02 10:35:00,30.81,30.88,30.81,30.88,41837.0,27.4653,27.5277,27.4653,27.5277,41837.0
2016-06-02 10:40:00,30.87,30.88,30.81,30.82,155732.0,27.5188,27.5277,27.4653,27.4742,155732.0
2016-06-02 10:45:00,30.82,30.82,30.76,30.81,45044.0,27.4742,27.4742,27.4207,27.4653,45044.0
2016-06-02 10:50:00,30.8,30.81,30.73,30.78,109702.0,27.4564,27.4653,27.394,27.4385,109702.0
2016-06-02 10:55:00,30.78,30.84,30.78,30.83,43993.0,27.4385,27.492,27.4385,27.4831,43993.0
2016-06-02 11:00:00,30.83,30.86,30.76,30.81,118337.0,27.4831,27.5098,27.4207,27.4653,118337.0
2016-06-02 11:05:00,30.82,30.84,30.81,30.82,53044.0,27.4742,27.492,27.4653,27.4742,53044.0
2016-06-02 11:10:00,30.82,30.86,30.81,30.84,59635.0,27.4742,27.5098,27.4653,27.492,59635.0
2016-06-02 11:15:00,30.84,30.86,30.82,30.82,29246.0,27.492,27.5098,27.4742,27.4742,29246.0
2016-06-02 11:20:00,30.83,30.84,30.78,30.79,34423.0,27.4831,27.492,27.4385,27.4474,34423.0
2016-06-02 11:25:00,30.78,30.82,30.78,30.81,37931.0,27.4385,27.4742,27.4385,27.4653,37931.0
2016-06-02 11:30:00,30.82,30.83,30.77,30.78,32094.0,27.4742,27.4831,27.4296,27.4385,32094.0
2016-06-02 11:35:00,30.77,30.79,30.75,30.78,31897.0,27.4296,27.4474,27.4118,27.4385,31897.0
2016-06-02 11:40:00,30.78,30.8,30.75,30.76,50094.0,27.4385,27.4564,27.4118,27.4207,50094.0
2016-06-02 11:45:00,30.76,30.79,30.75,30.75,33409.0,27.4207,27.4474,27.4118,27.4118,33409.0
2016-06-02 11:50:00,30.76,30.8,30.75,30.78,196662.0,27.4207,27.4564,27.4118,27.4385,196662.0
2016-06-02 11:55:00,30.78,30.83,30.77,30.82,89492.0,27.4385,27.4831,27.4296,27.4742,89492.0
2016-06-02 12:00:00,30.82,30.84,30.8,30.84,27005.0,27.4742,27.492,27.4564,27.492,27005.0
2016-06-02 12:05:00,30.84,30.85,30.83,30.84,44886.0,27.492,27.5009,27.4831,27.492,44886.0
2016-06-02 12:10:00,30.84,30.84,30.78,30.8,40608.0,27.492,27.492,27.4385,27.4564,40608.0
2016-06-02 12:15:00,30.8,30.81,30.79,30.8,39373.0,27.4564,27.4653,27.4474,27.4564,39373.0
2016-06-02 12:20:00,30.79,30.8,30.78,30.79,33491.0,27.4474,27.4564,27.4385,27.4474,33491.0
2016-06-02 12:25:00,30.79,30.8,30.78,30.78,23172.0,27.4474,27.4564,27.4385,27.4385,23172.0
2016-06-02 12:30:00,30.78,30.78,30.73,30.73,58223.0,27.4385,27.4385,27.394,27.394,58223.0
2016-06-02 12:35:00,30.73,30.78,30.73,30.77,50527.0,27.394,27.4385,27.394,27.4296,50527.0
2016-06-02 12:40:00,30.77,30.8,30.76,30.79,36024.0,27.4296,27.4564,27.4207,27.4474,36024.0
2016-06-02 12:45:00,30.79,30.79,30.75,30.76,65063.0,27.4474,27.4474,27.4118,27.4207,65063.0
2016-06-02 12:50:00,30.75,30.76,30.74,30.75,35365.0,27.4118,27.4207,27.4029,27.4118,35365.0
2016-06-02 12:55:00,30.75,30.76,30.74,30.76,59549.0,27.4118,27.4207,27.4029,27.4207,59549.0
2016-06-02 13:00:00,30.76,30.83,30.75,30.83,37666.0,27.4207,27.4831,27.4118,27.4831,37666.0
2016-06-02 13:05:00,30.83,30.83,30.77,30.79,64043.0,27.4831,27.4831,27.4296,27.4474,64043.0
2016-06-02 13:10:00,30.78,30.79,30.78,30.79,15443.0,27.4385,27.4474,27.4385,27.4474,15443.0
2016-06-02 13:15:00,30.79,30.79,30.77,30.77,24632.0,27.4474,27.4474,27.4296,27.4296,24632.0
2016-06-02 13:20:00,30.78,30.78,30.77,30.77,15904.0,27.4385,27.4385,27.4296,27.4296,15904.0
2016-06-02 13:25:00,30.77,30.78,30.77,30.78,12311.0,27.4296,27.4385,27.4296,27.4385,12311.0
2016-06-02 13:30:00,30.78,30.81,30.78,30.81,40854.0,27.4385,27.4653,27.4385,27.4653,40854.0
2016-06-02 13:35:00,30.81,30.85,30.81,30.82,59916.0,27.4653,27.5009,27.4653,27.4742,59916.0
2016-06-02 13:40:00,30.82,30.83,30.8,30.82,25171.0,27.4742,27.4831,27.4564,27.4742,25171.0
2016-06-02 13:45:00,30.82,30.82,30.81,30.82,15014.0,27.4742,27.4742,27.4653,27.4742,15014.0
2016-06-02 13:50:00,30.82,30.86,30.81,30.85,28317.0,27.4742,27.5098,27.4653,27.5009,28317.0
2016-06-02 13:55:00,30.86,30.87,30.85,30.87,27001.0,27.5098,27.5188,27.5009,27.5188,27001.0
2016-06-02 14:00:00,30.87,30.89,30.86,30.89,49747.0,27.5188,27.5366,27.5098,27.5366,49747.0
2016-06-02 14:05:00,30.89,30.91,30.88,30.91,44382.0,27.5366,27.5544,27.5277,27.5544,44382.0
2016-06-02 14:10:00,30.91,30.91,30.86,30.88,77023.0,27.5544,27.5544,27.5098,27.5277,77023.0
2016-06-02 14:15:00,30.88,30.9,30.86,30.86,63381.0,27.5277,27.5455,27.5098,27.5098,63381.0
2016-06-02 14:20:00,30.86,30.87,30.83,30.84,46179.0,27.5098,27.5188,27.4831,27.492,46179.0
2016-06-02 14:25:00,30.84,30.86,30.83,30.85,50698.0,27.492,27.5098,27.4831,27.5009,50698.0
2016-06-02 14:30:00,30.84,30.87,30.83,30.87,44906.0,27.492,27.5188,27.4831,27.5188,44906.0
2016-06-02 14:35:00,30.87,30.88,30.83,30.84,48821.0,27.5188,27.5277,27.4831,27.492,48821.0
2016-06-02 14:40:00,30.83,30.86,30.83,30.86,37784.0,27.4831,27.5098,27.4831,27.5098,37784.0
2016-06-02 14:45:00,30.86,30.86,30.83,30.85,78979.0,27.5098,27.5098,27.4831,27.5009,78979.0
2016-06-02 14:50:00,30.85,30.85,30.84,30.85,24338.0,27.5009,27.5009,27.492,27.5009,24338.0
2016-06-02 14:55:00,30.85,30.86,30.84,30.86,39024.0,27.5009,27.5098,27.492,27.5098,39024.0
2016-06-02 15:00:00,30.86,30.87,30.79,30.8,143219.0,27.5098,27.5188,27.4474,27.4564,143219.0
2016-06-02 15:05:00,30.8,30.81,30.74,30.74,59417.0,27.4564,27.4653,27.4029,27.4029,59417.0
2016-06-02 15:10:00,30.74,30.75,30.73,30.74,67591.0,27.4029,27.4118,27.394,27.4029,67591.0
2016-06-02 15:15:00,30.73,30.74,30.72,30.73,178177.0,27.394,27.4029,27.385,27.394,178177.0
2016-06-02 15:20:00,30.72,30.72,30.71,30.71,82582.0,27.385,27.385,27.3761,27.3761,82582.0
2016-06-02 15:25:00,30.72,30.78,30.71,30.78,202435.0,27.385,27.4385,27.3761,27.4385,202435.0
2016-06-02 15:30:00,30.78,30.79,30.76,30.79,242351.0,27.4385,27.4474,27.4207,27.4474,242351.0
2016-06-02 15:35:00,30.78,30.81,30.78,30.79,149510.0,27.4385,27.4653,27.4385,27.4474,149510.0
2016-06-02 15:40:00,30.79,30.8,30.75,30.75,131206.0,27.4474,27.4564,27.4118,27.4118,131206.0
2016-06-02 15:45:00,30.76,30.76,30.75,30.75,155360.0,27.4207,27.4207,27.4118,27.4118,155360.0
2016-06-02 15:50:00,30.76,30.82,30.75,30.8,303441.0,27.4207,27.4742,27.4118,27.4564,303441.0
2016-06-02 15:55:00,30.81,30.84,30.8,30.84,535887.0,27.4653,27.492,27.4564,27.492,535887.0
2016-06-03 09:30:00,29.99,30.03,29.26,29.38,608558.0,26.7343,26.77,26.0835,26.1905,608558.0
2016-06-03 09:35:00,29.39,29.45,29.14,29.31,451221.0,26.1994,26.2529,25.9766,26.1281,451221.0
2016-06-03 09:40:00,29.3,29.3,29.22,29.26,417721.0,26.1192,26.1192,26.0479,26.0835,417721.0
2016-06-03 09:45:00,29.26,29.29,29.07,29.14,246273.0,26.0835,26.1103,25.9142,25.9766,246273.0
2016-06-03 09:50:00,29.14,29.23,29.11,29.2,180629.0,25.9766,26.0568,25.9498,26.0301,180629.0
2016-06-03 09:55:00,29.21,29.29,29.2,29.25,146834.0,26.039,26.1103,26.0301,26.0746,146834.0
2016-06-03 10:00:00,29.24,29.25,29.13,29.21,249973.0,26.0657,26.0746,25.9677,26.039,249973.0
2016-06-03 10:05:00,29.2,29.22,29.05,29.07,364997.0,26.0301,26.0479,25.8963,25.9142,364997.0
2016-06-03 10:10:00,29.07,29.12,29.03,29.1,171735.0,25.9142,25.9587,25.8785,25.9409,171735.0
2016-06-03 10:15:00,29.11,29.12,28.98,28.99,166766.0,25.9498,25.9587,25.8339,25.8429,166766.0
2016-06-03 10:20:00,28.99,29.02,28.95,28.99,174330.0,25.8429,25.8696,25.8072,25.8429,174330.0
2016-06-03 10:25:00,29.0,29.01,28.94,28.95,150011.0,25.8518,25.8607,25.7983,25.8072,150011.0
2016-06-03 10:30:00,28.96,29.01,28.93,29.01,319519.0,25.8161,25.8607,25.7894,25.8607,319519.0
2016-06-03 10:35:00,29.01,29.09,28.97,29.01,158793.0,25.8607,25.932,25.825,25.8607,158793.0
2016-06-03 10:40:00,29.01,29.04,28.96,29.0,114488.0,25.8607,25.8874,25.8161,25.8518,114488.0
2016-06-03 10:45:00,29.0,29.2,28.99,29.2,295774.0,25.8518,26.0301,25.8429,26.0301,295774.0
2016-06-03 10:50:00,29.2,29.21,29.14,29.19,441312.0,26.0301,26.039,25.9766,26.0211,441312.0
2016-06-03 10:55:00,29.19,29.2,29.12,29.13,178743.0,26.0211,26.0301,25.9587,25.9677,178743.0
2016-06-03 11:00:00,29.13,29.15,29.07,29.11,132663.0,25.9677,25.9855,25.9142,25.9498,132663.0
2016-06-03 11:05:00,29.11,29.12,29.03,29.03,109013.0,25.9498,25.9587,25.8785,25.8785,109013.0
2016-06-03 11:10:00,29.03,29.06,28.94,28.95,195893.0,25.8785,25.9053,25.7983,25.8072,195893.0
2016-06-03 11:15:00,28.95,29.01,28.94,29.0,70674.0,25.8072,25.8607,25.7983,25.8518,70674.0
2016-06-03 11:20:00,28.99,29.01,28.95,28.95,59997.0,25.8429,25.8607,25.8072,25.8072,59997.0
2016-06-03 11:25:00,28.96,28.98,28.93,28.96,85091.0,25.8161,25.8339,25.7894,25.8161,85091.0
2016-06-03 11:30:00,28.96,29.06,28.95,29.05,97306.0,25.8161,25.9053,25.8072,25.8963,97306.0
2016-06-03 11:35:00,29.04,29.11,29.02,29.09,78049.0,25.8874,25.9498,25.8696,25.932,78049.0
2016-06-03 11:40:00,29.09,29.11,29.06,29.1,136555.0,25.932,25.9498,25.9053,25.9409,136555.0
2016-06-03 11:45:00,29.11,29.11,29.07,29.09,156043.0,25.9498,25.9498,25.9142,25.932,156043.0
2016-06-03 11:50:00,29.09,29.09,29.05,29.05,185047.0,25.932,25.932,25.8963,25.8963,185047.0
2016-06-03 11:55:00,29.05,29.16,29.05,29.15,149275.0,25.8963,25.9944,25.8963,25.9855,149275.0
2016-06-03 12:00:00,29.15,29.15,29.09,29.14,122085.0,25.9855,25.9855,25.932,25.9766,122085.0
2016-06-03 12:05:00,29.14,29.16,29.12,29.12,80820.0,25.9766,25.9944,25.9587,25.9587,80820.0
2016-06-03 12:10:00,29.13,29.16,29.1,29.13,85066.0,25.9677,25.9944,25.9409,25.9677,85066.0
2016-06-03 12:15:00,29.14,29.15,29.1,29.13,73691.0,25.9766,25.9855,25.9409,25.9677,73691.0
2016-06-03 12:20:00,29.14,29.18,29.13,29.16,134762.0,25.9766,26.0122,25.9677,25.9944,134762.0
2016-06-03 12:25:00,29.17,29.26,29.16,29.18,325567.0,26.0033,26.0835,25.9944,26.0122,325567.0
2016-06-03 12:30:00,29.19,29.26,29.16,29.25,91142.0,26.0211,26.0835,25.9944,26.0746,91142.0
2016-06-03 12:35:00,29.26,29.26,29.2,29.21,68359.0,26.0835,26.0835,26.0301,26.039,68359.0
2016-06-03 12:40:00,29.21,29.22,29.15,29.15,43403.0,26.039,26.0479,25.9855,25.9855,43403.0
2016-06-03 12:45:00,29.15,29.18,29.13,29.16,100683.0,25.9855,26.0122,25.9677,25.9944,100683.0
2016-06-03 12:50:00,29.16,29.21,29.14,29.19,78939.0,25.9944,26.039,25.9766,26.0211,78939.0
2016-06-03 12:55:00,29.19,29.22,29.18,29.22,76316.0,26.0211,26.0479,26.0122,26.0479,76316.0
2016-06-03 13:00:00,29.22,29.27,29.21,29.27,122680.0,26.0479,26.0925,26.039,26.0925,122680.0
2016-06-03 13:05:00,29.27,29.3,29.24,29.3,292760.0,26.0925,26.1192,26.0657,26.1192,292760.0
2016-06-03 13:10:00,29.3,29.33,29.29,29.33,94423.0,26.1192,26.1459,26.1103,26.1459,94423.0
2016-06-03 13:15:00,29.33,29.33,29.27,29.28,78163.0,26.1459,26.1459,26.0925,26.1014,78163.0
2016-06-03 13:20:00,29.28,29.33,29.24,29.26,218811.0,26.1014,26.1459,26.0657,26.0835,218811.0
2016-06-03 13:25:00,29.26,29.26,29.17,29.18,86224.0,26.0835,26.0835,26.0033,26.0122,86224.0
2016-06-03 13:30:00,29.18,29.19,29.14,29.16,75025.0,26.0122,26.0211,25.9766,25.9944,75025.0
2016-06-03 13:35:00,29.16,29.2,29.13,29.14,79206.0,25.9944,26.0301,25.9677,25.9766,79206.0
2016-06-03 13:40:00,29.13,29.17,29.13,29.17,84513.0,25.9677,26.0033,25.9677,26.0033,84513.0
2016-06-03 13:45:00,29.16,29.21,29.15,29.17,92959.0,25.9944,26.039,25.9855,26.0033,92959.0
2016-06-03 13:50:00,29.17,29.19,29.12,29.12,82320.0,26.0033,26.0211,25.9587,25.9587,82320.0
2016-06-03 13:55:00,29.13,29.16,29.11,29.14,120853.0,25.9677,25.9944,25.9498,25.9766,120853.0
2016-06-03 14:00:00,29.15,29.15,29.11,29.13,87447.0,25.9855,25.9855,25.9498,25.9677,87447.0
2016-06-03 14:05:00,29.12,29.16,29.12,29.14,83297.0,25.9587,25.9944,25.9587,25.9766,83297.0
2016-06-03 14:10:00,29.14,29.18,29.13,29.17,68886.0,25.9766,26.0122,25.9677,26.0033,68886.0
2016-06-03 14:15:00,29.17,29.17,29.13,29.14,97196.0,26.0033,26.0033,25.9677,25.9766,97196.0
2016-06-03 14:20:00,29.15,29.19,29.12,29.14,74201.0,25.9855,26.0211,25.9587,25.9766,74201.0
2016-06-03 14:25:00,29.15,29.2,29.13,29.2,74156.0,25.9855,26.0301,25.9677,26.0301,74156.0
2016-06-03 14:30:00,29.2,29.24,29.18,29.24,78487.0,26.0301,26.0657,26.0122,26.0657,78487.0
2016-06-03 14:35:00,29.24,29.3,29.23,29.28,109855.0,26.0657,26.1192,26.0568,26.1014,109855.0
2016-06-03 14:40:00,29.28,29.28,29.23,29.23,100218.0,26.1014,26.1014,26.0568,26.0568,100218.0
2016-06-03 14:45:00,29.23,29.28,29.23,29.25,107045.0,26.0568,26.1014,26.0568,26.0746,107045.0
2016-06-03 14:50:00,29.25,29.34,29.24,29.34,126057.0,26.0746,26.1549,26.0657,26.1549,126057.0
2016-06-03 14:55:00,29.34,29.34,29.3,29.3,122325.0,26.1549,26.1549,26.1192,26.1192,122325.0
2016-06-03 15:00:00,29.3,29.32,29.26,29.29,140360.0,26.1192,26.137,26.0835,26.1103,140360.0
2016-06-03 15:05:00,29.29,29.3,29.28,29.3,141289.0,26.1103,26.1192,26.1014,26.1192,141289.0
2016-06-03 15:10:00,29.3,29.32,29.28,29.28,125960.0,26.1192,26.137,26.1014,26.1014,125960.0
2016-06-03 15:15:00,29.28,29.29,29.19,29.2,188371.0,26.1014,26.1103,26.0211,26.0301,188371.0
2016-06-03 15:20:00,29.2,29.26,29.18,29.26,206482.0,26.0301,26.0835,26.0122,26.0835,206482.0
2016-06-03 15:25:00,29.25,29.27,29.24,29.26,157407.0,26.0746,26.0925,26.0657,26.0835,157407.0
2016-06-03 15:30:00,29.25,29.26,29.23,29.25,136573.0,26.0746,26.0835,26.0568,26.0746,136573.0
2016-06-03 15:35:00,29.24,29.32,29.24,29.32,324491.0,26.0657,26.137,26.0657,26.137,324491.0
2016-06-03 15:40:00,29.32,29.32,29.28,29.29,208158.0,26.137,26.137,26.1014,26.1103,208158.0
2016-06-03 15:45:00,29.28,29.29,29.25,29.29,276325.0,26.1014,26.1103,26.0746,26.1103,276325.0
2016-06-03 15:50:00,29.29,29.29,29.26,29.27,246968.0,26.1103,26.1103,26.0835,26.0925,246968.0
2016-06-03 15:55:00,29.27,29.28,29.21,29.22,511671.0,26.0925,26.1014,26.039,26.0479,511671.0
2016-06-06 09:30:00,29.29,29.38,29.21,29.33,223696.0,26.1103,26.1905,26.039,26.1459,223696.0
2016-06-06 09:35:00,29.32,29.46,29.28,29.44,330292.0,26.137,26.2618,26.1014,26.244,330292.0
2016-06-06 09:40:00,29.44,29.56,29.39,29.54,230352.0,26.244,26.351,26.1994,26.3331,230352.0
2016-06-06 09:45:00,29.53,29.69,29.52,29.66,272228.0,26.3242,26.4669,26.3153,26.4401,272228.0
2016-06-06 09:50:00,29.66,29.69,29.64,29.68,120902.0,26.4401,26.4669,26.4223,26.4579,120902.0
2016-06-06 09:55:00,29.68,29.68,29.51,29.51,105994.0,26.4579,26.4579,26.3064,26.3064,105994.0
2016-06-06 10:00:00,29.52,29.64,29.52,29.59,76640.0,26.3153,26.4223,26.3153,26.3777,76640.0
2016-06-06 10:05:00,29.58,29.68,29.57,29.67,125312.0,26.3688,26.4579,26.3599,26.449,125312.0
2016-06-06 10:10:00,29.67,29.7,29.63,29.64,129745.0,26.449,26.4758,26.4134,26.4223,129745.0
2016-06-06 10:15:00,29.64,29.66,29.62,29.66,79270.0,26.4223,26.4401,26.4045,26.4401,79270.0
2016-06-06 10:20:00,29.65,29.76,29.63,29.76,59033.0,26.4312,26.5293,26.4134,26.5293,59033.0
2016-06-06 10:25:00,29.76,29.76,29.66,29.66,60264.0,26.5293,26.5293,26.4401,26.4401,60264.0
2016-06-06 10:30:00,29.67,29.7,29.64,29.65,89900.0,26.449,26.4758,26.4223,26.4312,89900.0
2016-06-06 10:35:00,29.65,29.73,29.64,29.7,47036.0,26.4312,26.5025,26.4223,26.4758,47036.0
2016-06-06 10:40:00,29.71,29.73,29.67,29.68,40049.0,26.4847,26.5025,26.449,26.4579,40049.0
2016-06-06 10:45:00,29.68,29.74,29.67,29.73,36206.0,26.4579,26.5114,26.449,26.5025,36206.0
2016-06-06 10:50:00,29.73,29.73,29.66,29.69,39060.0,26.5025,26.5025,26.4401,26.4669,39060.0
2016-06-06 10:55:00,29.69,29.72,29.68,29.7,102583.0,26.4669,26.4936,26.4579,26.4758,102583.0
2016-06-06 11:00:00,29.7,29.71,29.64,29.69,50082.0,26.4758,26.4847,26.4223,26.4669,50082.0
2016-06-06 11:05:00,29.68,29.69,29.64,29.69,48284.0,26.4579,26.4669,26.4223,26.4669,48284.0
2016-06-06 11:10:00,29.69,29.71,29.67,29.69,44083.0,26.4669,26.4847,26.449,26.4669,44083.0
2016-06-06 11:15:00,29.69,29.69,29.64,29.67,115728.0,26.4669,26.4669,26.4223,26.449,115728.0
2016-06-06 11:20:00,29.67,29.7,29.64,29.68,55573.0,26.449,26.4758,26.4223,26.4579,55573.0
2016-06-06 11:25:00,29.69,29.75,29.69,29.71,38527.0,26.4669,26.5203,26.4669,26.4847,38527.0
2016-06-06 11:30:00,29.71,29.76,29.7,29.71,35509.0,26.4847,26.5293,26.4758,26.4847,35509.0
2016-06-06 11:35:00,29.71,29.77,29.7,29.77,34451.0,26.4847,26.5382,26.4758,26.5382,34451.0
2016-06-06 11:40:00,29.77,29.81,29.76,29.77,47968.0,26.5382,26.5738,26.5293,26.5382,47968.0
2016-06-06 11:45:00,29.78,29.82,29.76,29.8,52130.0,26.5471,26.5827,26.5293,26.5649,52130.0
2016-06-06 11:50:00,29.81,29.86,29.8,29.86,51167.0,26.5738,26.6184,26.5649,26.6184,51167.0
2016-06-06 11:55:00,29.87,29.88,29.77,29.77,63996.0,26.6273,26.6362,26.5382,26.5382,63996.0
2016-06-06 12:00:00,29.77,29.77,29.73,29.74,38084.0,26.5382,26.5382,26.5025,26.5114,38084.0
2016-06-06 12:05:00,29.74,29.77,29.73,29.75,62515.0,26.5114,26.5382,26.5025,26.5203,62515.0
2016-06-06 12:10:00,29.75,29.76,29.73,29.73,42141.0,26.5203,26.5293,26.5025,26.5025,42141.0
2016-06-06 12:15:00,29.73,29.74,29.69,29.71,50936.0,26.5025,26.5114,26.4669,26.4847,50936.0
2016-06-06 12:20:00,29.71,29.76,29.71,29.73,32449.0,26.4847,26.5293,26.4847,26.5025,32449.0
2016-06-06 12:25:00,29.73,29.74,29.69,29.71,30777.0,26.5025,26.5114,26.4669,26.4847,30777.0
2016-06-06 12:30:00,29.71,29.85,29.69,29.82,211574.0,26.4847,26.6095,26.4669,26.5827,211574.0
2016-06-06 12:35:00,29.82,29.84,29.78,29.8,98499.0,26.5827,26.6006,26.5471,26.5649,98499.0
2016-06-06 12:40:00,29.79,29.82,29.78,29.79,76292.0,26.556,26.5827,26.5471,26.556,76292.0
2016-06-06 12:45:00,29.79,29.79,29.7,29.72,96739.0,26.556,26.556,26.4758,26.4936,96739.0
2016-06-06 12:50:00,29.72,29.72,29.64,29.67,204369.0,26.4936,26.4936,26.4223,26.449,204369.0
2016-06-06 12:55:00,29.67,29.72,29.62,29.7,101516.0,26.449,26.4936,26.4045,26.4758,101516.0
2016-06-06 13:00:00,29.7,29.71,29.65,29.66,64455.0,26.4758,26.4847,26.4312,26.4401,64455.0
2016-06-06 13:05:00,29.66,29.71,29.65,29.66,127177.0,26.4401,26.4847,26.4312,26.4401,127177.0
2016-06-06 13:10:00,29.66,29.75,29.66,29.75,81363.0,26.4401,26.5203,26.4401,26.5203,81363.0
2016-06-06 13:15:00,29.74,29.78,29.73,29.74,61673.0,26.5114,26.5471,26.5025,26.5114,61673.0
2016-06-06 13:20:00,29.74,29.78,29.74,29.78,33031.0,26.5114,26.5471,26.5114,26.5471,33031.0
2016-06-06 13:25:00,29.77,29.77,29.73,29.74,72896.0,26.5382,26.5382,26.5025,26.5114,72896.0
2016-06-06 13:30:00,29.74,29.76,29.72,29.73,101253.0,26.5114,26.5293,26.4936,26.5025,101253.0
2016-06-06 13:35:00,29.73,29.75,29.72,29.74,47666.0,26.5025,26.5203,26.4936,26.5114,47666.0
2016-06-06 13:40:00,29.73,29.75,29.72,29.75,51454.0,26.5025,26.5203,26.4936,26.5203,51454.0
2016-06-06 13:45:00,29.75,29.76,29.73,29.75,93060.0,26.5203,26.5293,26.5025,26.5203,93060.0
2016-06-06 13:50:00,29.75,29.76,29.73,29.75,95046.0,26.5203,26.5293,26.5025,26.5203,95046.0
2016-06-06 13:55:00,29.76,29.79,29.75,29.79,33708.0,26.5293,26.556,26.5203,26.556,33708.0
2016-06-06 14:00:00,29.78,29.83,29.78,29.8,41606.0,26.5471,26.5917,26.5471,26.5649,41606.0
2016-06-06 14:05:00,29.8,29.82,29.77,29.82,52567.0,26.5649,26.5827,26.5382,26.5827,52567.0
2016-06-06 14:10:00,29.81,29.82,29.78,29.8,23457.0,26.5738,26.5827,26.5471,26.5649,23457.0
2016-06-06 14:15:00,29.79,29.86,29.79,29.84,69884.0,26.556,26.6184,26.556,26.6006,69884.0
2016-06-06 14:20:00,29.85,29.86,29.83,29.83,39988.0,26.6095,26.6184,26.5917,26.5917,39988.0
2016-06-06 14:25:00,29.83,29.88,29.82,29.88,50180.0,26.5917,26.6362,26.5827,26.6362,50180.0
2016-06-06 14:30:00,29.87,29.89,29.81,29.82,74717.0,26.6273,26.6451,26.5738,26.5827,74717.0
2016-06-06 14:35:00,29.83,29.84,29.81,29.83,46817.0,26.5917,26.6006,26.5738,26.5917,46817.0
2016-06-06 14:40:00,29.82,29.84,29.82,29.84,34372.0,26.5827,26.6006,26.5827,26.6006,34372.0
2016-06-06 14:45:00,29.84,29.85,29.82,29.85,63079.0,26.6006,26.6095,26.5827,26.6095,63079.0
2016-06-06 14:50:00,29.84,29.86,29.84,29.86,49823.0,26.6006,26.6184,26.6006,26.6184,49823.0
2016-06-06 14:55:00,29.86,29.86,29.82,29.82,63767.0,26.6184,26.6184,26.5827,26.5827,63767.0
2016-06-06 15:00:00,29.83,29.86,29.82,29.85,83654.0,26.5917,26.6184,26.5827,26.6095,83654.0
2016-06-06 15:05:00,29.86,29.86,29.81,29.81,130174.0,26.6184,26.6184,26.5738,26.5738,130174.0
2016-06-06 15:10:00,29.8,29.89,29.8,29.88,107270.0,26.5649,26.6451,26.5649,26.6362,107270.0
2016-06-06 15:15:00,29.88,29.9,29.87,29.89,108930.0,26.6362,26.6541,26.6273,26.6451,108930.0
2016-06-06 15:20:00,29.88,29.9,29.87,29.9,96162.0,26.6362,26.6541,26.6273,26.6541,96162.0
2016-06-06 15:25:00,29.9,29.92,29.88,29.9,154816.0,26.6541,26.6719,26.6362,26.6541,154816.0
2016-06-06 15:30:00,29.91,29.92,29.88,29.91,95163.0,26.663,26.6719,26.6362,26.663,95163.0
2016-06-06 15:35:00,29.91,29.92,29.89,29.9,101091.0,26.663,26.6719,26.6451,26.6541,101091.0
2016-06-06 15:40:00,29.91,29.92,29.87,29.88,133428.0,26.663,26.6719,26.6273,26.6362,133428.0
2016-06-06 15:45:00,29.88,29.89,29.87,29.88,130234.0,26.6362,26.6451,26.6273,26.6362,130234.0
2016-06-06 15:50:00,29.87,29.87,29.81,29.81,275084.0,26.6273,26.6273,26.5738,26.5738,275084.0
2016-06-06 15:55:00,29.81,29.85,29.79,29.8,369553.0,26.5738,26.6095,26.556,26.5649,369553.0
2016-06-07 09:30:00,29.91,29.91,29.5,29.71,126956.0,26.663,26.663,26.2975,26.4847,126956.0
2016-06-07 09:35:00,29.73,29.76,29.67,29.74,101980.0,26.5025,26.5293,26.449,26.5114,101980.0
2016-06-07 09:40:00,29.73,29.82,29.61,29.64,410079.0,26.5025,26.5827,26.3955,26.4223,410079.0
2016-06-07 09:45:00,29.64,29.66,29.49,29.55,74229.0,26.4223,26.4401,26.2886,26.3421,74229.0
2016-06-07 09:50:00,29.55,29.6,29.43,29.49,59840.0,26.3421,26.3866,26.2351,26.2886,59840.0
2016-06-07 09:55:00,29.49,29.51,29.38,29.43,133485.0,26.2886,26.3064,26.1905,26.2351,133485.0
2016-06-07 10:00:00,29.42,29.56,29.42,29.53,42980.0,26.2262,26.351,26.2262,26.3242,42980.0
2016-06-07 10:05:00,29.52,29.56,29.47,29.52,61959.0,26.3153,26.351,26.2707,26.3153,61959.0
2016-06-07 10:10:00,29.52,29.59,29.51,29.53,74035.0,26.3153,26.3777,26.3064,26.3242,74035.0
2016-06-07 10:15:00,29.53,29.57,29.52,29.55,37351.0,26.3242,26.3599,26.3153,26.3421,37351.0
2016-06-07 10:20:00,29.56,29.56,29.49,29.5,38074.0,26.351,26.351,26.2886,26.2975,38074.0
2016-06-07 10:25:00,29.5,29.53,29.47,29.5,35625.0,26.2975,26.3242,26.2707,26.2975,35625.0
2016-06-07 10:30:00,29.5,29.59,29.5,29.58,45970.0,26.2975,26.3777,26.2975,26.3688,45970.0
2016-06-07 10:35:00,29.58,29.59,29.56,29.58,62773.0,26.3688,26.3777,26.351,26.3688,62773.0
2016-06-07 10:40:00,29.58,29.62,29.58,29.62,62969.0,26.3688,26.4045,26.3688,26.4045,62969.0
2016-06-07 10:45:00,29.62,29.62,29.55,29.57,109980.0,26.4045,26.4045,26.3421,26.3599,109980.0
2016-06-07 10:50:00,29.57,29.57,29.54,29.56,41308.0,26.3599,26.3599,26.3331,26.351,41308.0
2016-06-07 10:55:00,29.57,29.59,29.56,29.59,53966.0,26.3599,26.3777,26.351,26.3777,53966.0
2016-06-07 11:00:00,29.58,29.59,29.56,29.56,40820.0,26.3688,26.3777,26.351,26.351,40820.0
2016-06-07 11:05:00,29.57,29.58,29.55,29.58,23370.0,26.3599,26.3688,26.3421,26.3688,23370.0
2016-06-07 11:10:00,29.58,29.58,29.53,29.53,39830.0,26.3688,26.3688,26.3242,26.3242,39830.0
2016-06-07 11:15:00,29.53,29.56,29.52,29.56,29682.0,26.3242,26.351,26.3153,26.351,29682.0
2016-06-07 11:20:00,29.55,29.58,29.55,29.55,18522.0,26.3421,26.3688,26.3421,26.3421,18522.0
2016-06-07 11:25:00,29.55,29.57,29.54,29.54,31786.0,26.3421,26.3599,26.3331,26.3331,31786.0
2016-06-07 11:30:00,29.54,29.61,29.54,29.58,59747.0,26.3331,26.3955,26.3331,26.3688,59747.0
2016-06-07 11:35:00,29.58,29.59,29.56,29.59,112398.0,26.3688,26.3777,26.351,26.3777,112398.0
2016-06-07 11:40:00,29.59,29.6,29.56,29.6,61388.0,26.3777,26.3866,26.351,26.3866,61388.0
2016-06-07 11:45:00,29.6,29.61,29.56,29.57,37026.0,26.3866,26.3955,26.351,26.3599,37026.0
2016-06-07 11:50:00,29.55,29.6,29.55,29.57,20748.0,26.3421,26.3866,26.3421,26.3599,20748.0
2016-06-07 11:55:00,29.58,29.6,29.55,29.57,32188.0,26.3688,26.3866,26.3421,26.3599,32188.0
2016-06-07 12:00:00,29.58,29.62,29.58,29.6,38801.0,26.3688,26.4045,26.3688,26.3866,38801.0
2016-06-07 12:05:00,29.6,29.61,29.58,29.6,38888.0,26.3866,26.3955,26.3688,26.3866,38888.0
2016-06-07 12:10:00,29.61,29.63,29.59,29.62,90364.0,26.3955,26.4134,26.3777,26.4045,90364.0
2016-06-07 12:15:00,29.62,29.63,29.6,29.62,114963.0,26.4045,26.4134,26.3866,26.4045,114963.0
2016-06-07 12:20:00,29.61,29.63,29.61,29.63,32400.0,26.3955,26.4134,26.3955,26.4134,32400.0
2016-06-07 12:25:00,29.63,29.63,29.61,29.61,23991.0,26.4134,26.4134,26.3955,26.3955,23991.0
2016-06-07 12:30:00,29.62,29.65,29.61,29.63,60678.0,26.4045,26.4312,26.3955,26.4134,60678.0
2016-06-07 12:35:00,29.62,29.67,29.61,29.65,80697.0,26.4045,26.449,26.3955,26.4312,80697.0
2016-06-07 12:40:00,29.64,29.66,29.63,29.63,62394.0,26.4223,26.4401,26.4134,26.4134,62394.0
2016-06-07 12:45:00,29.64,29.66,29.63,29.65,60836.0,26.4223,26.4401,26.4134,26.4312,60836.0
2016-06-07 12:50:00,29.64,29.65,29.63,29.63,21414.0,26.4223,26.4312,26.4134,26.4134,21414.0
2016-06-07 12:55:00,29.63,29.67,29.63,29.67,44429.0,26.4134,26.449,26.4134,26.449,44429.0
2016-06-07 13:00:00,29.67,29.69,29.66,29.68,34668.0,26.449,26.4669,26.4401,26.4579,34668.0
2016-06-07 13:05:00,29.68,29.68,29.67,29.68,15511.0,26.4579,26.4579,26.449,26.4579,15511.0
2016-06-07 13:10:00,29.68,29.7,29.66,29.67,179580.0,26.4579,26.4758,26.4401,26.449,179580.0
2016-06-07 13:15:00,29.68,29.69,29.67,29.68,48989.0,26.4579,26.4669,26.449,26.4579,48989.0
2016-06-07 13:20:00,29.68,29.71,29.68,29.7,35176.0,26.4579,26.4847,26.4579,26.4758,35176.0
2016-06-07 13:25:00,29.7,29.7,29.68,29.7,12836.0,26.4758,26.4758,26.4579,26.4758,12836.0
2016-06-07 13:30:00,29.69,29.71,29.68,29.7,16662.0,26.4669,26.4847,26.4579,26.4758,16662.0
2016-06-07 13:35:00,29.7,29.7,29.66,29.68,30608.0,26.4758,26.4758,26.4401,26.4579,30608.0
2016-06-07 13:40:00,29.68,29.7,29.67,29.69,31239.0,26.4579,26.4758,26.449,26.4669,31239.0
2016-06-07 13:45:00,29.69,29.69,29.66,29.67,48188.0,26.4669,26.4669,26.4401,26.449,48188.0
2016-06-07 13:50:00,29.67,29.67,29.63,29.65,26125.0,26.449,26.449,26.4134,26.4312,26125.0
2016-06-07 13:55:00,29.64,29.66,29.63,29.64,88729.0,26.4223,26.4401,26.4134,26.4223,88729.0
2016-06-07 14:00:00,29.63,29.66,29.63,29.65,25779.0,26.4134,26.4401,26.4134,26.4312,25779.0
2016-06-07 14:05:00,29.65,29.66,29.63,29.65,29962.0,26.4312,26.4401,26.4134,26.4312,29962.0
2016-06-07 14:10:00,29.66,29.66,29.64,29.65,24204.0,26.4401,26.4401,26.4223,26.4312,24204.0
2016-06-07 14:15:00,29.65,29.67,29.64,29.65,30257.0,26.4312,26.449,26.4223,26.4312,30257.0
2016-06-07 14:20:00,29.64,29.65,29.63,29.64,132777.0,26.4223,26.4312,26.4134,26.4223,132777.0
2016-06-07 14:25:00,29.64,29.68,29.63,29.68,38419.0,26.4223,26.4579,26.4134,26.4579,38419.0
2016-06-07 14:30:00,29.68,29.68,29.64,29.65,36898.0,26.4579,26.4579,26.4223,26.4312,36898.0
2016-06-07 14:35:00,29.65,29.65,29.62,29.63,26271.0,26.4312,26.4312,26.4045,26.4134,26271.0
2016-06-07 14:40:00,29.62,29.65,29.62,29.65,36602.0,26.4045,26.4312,26.4045,26.4312,36602.0
2016-06-07 14:45:00,29.65,29.65,29.63,29.64,70000.0,26.4312,26.4312,26.4134,26.4223,70000.0
2016-06-07 14:50:00,29.65,29.65,29.64,29.65,30775.0,26.4312,26.4312,26.4223,26.4312,30775.0
2016-06-07 14:55:00,29.64,29.65,29.58,29.58,62534.0,26.4223,26.4312,26.3688,26.3688,62534.0
2016-06-07 15:00:00,29.59,29.62,29.58,29.62,40947.0,26.3777,26.4045,26.3688,26.4045,40947.0
2016-06-07 15:05:00,29.62,29.62,29.6,29.61,47549.0,26.4045,26.4045,26.3866,26.3955,47549.0
2016-06-07 15:10:00,29.6,29.61,29.58,29.59,28421.0,26.3866,26.3955,26.3688,26.3777,28421.0
2016-06-07 15:15:00,29.58,29.59,29.56,29.56,44975.0,26.3688,26.3777,26.351,26.351,44975.0
2016-06-07 15:20:00,29.57,29.59,29.55,29.57,108476.0,26.3599,26.3777,26.3421,26.3599,108476.0
2016-06-07 15:25:00,29.57,29.6,29.56,29.58,51398.0,26.3599,26.3866,26.351,26.3688,51398.0
2016-06-07 15:30:00,29.59,29.59,29.57,29.59,29810.0,26.3777,26.3777,26.3599,26.3777,29810.0
2016-06-07 15:35:00,29.58,29.6,29.53,29.55,140980.0,26.3688,26.3866,26.3242,26.3421,140980.0
2016-06-07 15:40:00,29.55,29.55,29.51,29.52,94490.0,26.3421,26.3421,26.3064,26.3153,94490.0
2016-06-07 15:45:00,29.52,29.52,29.5,29.51,155137.0,26.3153,26.3153,26.2975,26.3064,155137.0
2016-06-07 15:50:00,29.5,29.53,29.5,29.53,210478.0,26.2975,26.3242,26.2975,26.3242,210478.0
2016-06-07 15:55:00,29.53,29.53,29.47,29.51,582049.0,26.3242,26.3242,26.2707,26.3064,582049.0
2016-06-08 09:30:00,29.43,29.65,29.4,29.61,143555.0,26.2351,26.4312,26.2083,26.3955,143555.0
2016-06-08 09:35:00,29.61,29.68,29.57,29.62,121666.0,26.3955,26.4579,26.3599,26.4045,121666.0
2016-06-08 09:40:00,29.62,29.62,29.55,29.59,107230.0,26.4045,26.4045,26.3421,26.3777,107230.0
2016-06-08 09:45:00,29.59,29.68,29.57,29.65,170822.0,26.3777,26.4579,26.3599,26.4312,170822.0
2016-06-08 09:50:00,29.65,29.66,29.59,29.64,43887.0,26.4312,26.4401,26.3777,26.4223,43887.0
2016-06-08 09:55:00,29.63,29.66,29.61,29.63,34148.0,26.4134,26.4401,26.3955,26.4134,34148.0
2016-06-08 10:00:00,29.62,29.65,29.58,29.6,42130.0,26.4045,26.4312,26.3688,26.3866,42130.0
2016-06-08 10:05:00,29.6,29.62,29.57,29.59,33224.0,26.3866,26.4045,26.3599,26.3777,33224.0
2016-06-08 10:10:00,29.58,29.58,29.51,29.54,39244.0,26.3688,26.3688,26.3064,26.3331,39244.0
2016-06-08 10:15:00,29.53,29.56,29.47,29.54,68609.0,26.3242,26.351,26.2707,26.3331,68609.0
2016-06-08 10:20:00,29.54,29.58,29.5,29.58,53828.0,26.3331,26.3688,26.2975,26.3688,53828.0
2016-06-08 10:25:00,29.57,29.61,29.56,29.58,44826.0,26.3599,26.3955,26.351,26.3688,44826.0
2016-06-08 10:30:00,29.58,29.6,29.51,29.58,57595.0,26.3688,26.3866,26.3064,26.3688,57595.0
2016-06-08 10:35:00,29.59,29.6,29.54,29.56,30637.0,26.3777,26.3866,26.3331,26.351,30637.0
2016-06-08 10:40:00,29.56,29.62,29.54,29.61,72087.0,26.351,26.4045,26.3331,26.3955,72087.0
2016-06-08 10:45:00,29.6,29.61,29.56,29.58,38271.0,26.3866,26.3955,26.351,26.3688,38271.0
2016-06-08 10:50:00,29.59,29.61,29.52,29.54,51261.0,26.3777,26.3955,26.3153,26.3331,51261.0
2016-06-08 10:55:00,29.54,29.54,29.49,29.49,95568.0,26.3331,26.3331,26.2886,26.2886,95568.0
2016-06-08 11:00:00,29.5,29.5,29.42,29.43,56199.0,26.2975,26.2975,26.2262,26.2351,56199.0
2016-06-08 11:05:00,29.44,29.45,29.39,29.45,57580.0,26.244,26.2529,26.1994,26.2529,57580.0
2016-06-08 11:10:00,29.45,29.46,29.42,29.46,57913.0,26.2529,26.2618,26.2262,26.2618,57913.0
2016-06-08 11:15:00,29.46,29.47,29.44,29.46,32261.0,26.2618,26.2707,26.244,26.2618,32261.0
2016-06-08 11:20:00,29.46,29.47,29.39,29.4,48120.0,26.2618,26.2707,26.1994,26.2083,48120.0
2016-06-08 11:25:00,29.4,29.44,29.37,29.43,34366.0,26.2083,26.244,26.1816,26.2351,34366.0
2016-06-08 11:30:00,29.44,29.49,29.43,29.47,37035.0,26.244,26.2886,26.2351,26.2707,37035.0
2016-06-08 11:35:00,29.46,29.5,29.46,29.5,31285.0,26.2618,26.2975,26.2618,26.2975,31285.0
2016-06-08 11:40:00,29.49,29.5,29.44,29.44,29415.0,26.2886,26.2975,26.244,26.244,29415.0
2016-06-08 11:45:00,29.45,29.49,29.44,29.48,42664.0,26.2529,26.2886,26.244,26.2797,42664.0
2016-06-08 11:50:00,29.48,29.48,29.45,29.45,13408.0,26.2797,26.2797,26.2529,26.2529,13408.0
2016-06-08 11:55:00,29.46,29.48,29.44,29.45,45149.0,26.2618,26.2797,26.244,26.2529,45149.0
2016-06-08 12:00:00,29.45,29.5,29.44,29.49,17507.0,26.2529,26.2975,26.244,26.2886,17507.0
2016-06-08 12:05:00,29.49,29.5,29.47,29.49,25821.0,26.2886,26.2975,26.2707,26.2886,25821.0
2016-06-08 12:10:00,29.49,29.51,29.47,29.48,29919.0,26.2886,26.3064,26.2707,26.2797,29919.0
2016-06-08 12:15:00,29.48,29.49,29.46,29.46,21927.0,26.2797,26.2886,26.2618,26.2618,21927.0
2016-06-08 12:20:00,29.46,29.49,29.45,29.46,33747.0,26.2618,26.2886,26.2529,26.2618,33747.0
2016-06-08 12:25:00,29.46,29.48,29.46,29.47,12352.0,26.2618,26.2797,26.2618,26.2707,12352.0
2016-06-08 12:30:00,29.47,29.48,29.45,29.45,24743.0,26.2707,26.2797,26.2529,26.2529,24743.0
2016-06-08 12:35:00,29.46,29.48,29.44,29.45,26177.0,26.2618,26.2797,26.244,26.2529,26177.0
2016-06-08 12:40:00,29.45,29.45,29.43,29.45,16450.0,26.2529,26.2529,26.2351,26.2529,16450.0
2016-06-08 12:45:00,29.45,29.46,29.44,29.46,23628.0,26.2529,26.2618,26.244,26.2618,23628.0
2016-06-08 12:50:00,29.45,29.47,29.43,29.46,26649.0,26.2529,26.2707,26.2351,26.2618,26649.0
2016-06-08 12:55:00,29.46,29.49,29.45,29.49,27944.0,26.2618,26.2886,26.2529,26.2886,27944.0
2016-06-08 13:00:00,29.49,29.5,29.47,29.5,31454.0,26.2886,26.2975,26.2707,26.2975,31454.0
2016-06-08 13:05:00,29.5,29.51,29.47,29.48,35289.0,26.2975,26.3064,26.2707,26.2797,35289.0
2016-06-08 13:10:00,29.49,29.5,29.48,29.49,25077.0,26.2886,26.2975,26.2797,26.2886,25077.0
2016-06-08 13:15:00,29.49,29.52,29.48,29.52,45601.0,26.2886,26.3153,26.2797,26.3153,45601.0
2016-06-08 13:20:00,29.51,29.51,29.45,29.46,19469.0,26.3064,26.3064,26.2529,26.2618,19469.0
2016-06-08 13:25:00,29.45,29.47,29.42,29.43,33707.0,26.2529,26.2707,26.2262,26.2351,33707.0
2016-06-08 13:30:00,29.43,29.46,29.42,29.45,21147.0,26.2351,26.2618,26.2262,26.2529,21147.0
2016-06-08 13:35:00,29.45,29.47,29.42,29.43,17117.0,26.2529,26.2707,26.2262,26.2351,17117.0
2016-06-08 13:40:00,29.43,29.44,29.4,29.43,33804.0,26.2351,26.244,26.2083,26.2351,33804.0
2016-06-08 13:45:00,29.42,29.44,29.41,29.42,29054.0,26.2262,26.244,26.2173,26.2262,29054.0
2016-06-08 13:50:00,29.41,29.43,29.41,29.43,26410.0,26.2173,26.2351,26.2173,26.2351,26410.0
2016-06-08 13:55:00,29.43,29.43,29.41,29.43,17115.0,26.2351,26.2351,26.2173,26.2351,17115.0
2016-06-08 14:00:00,29.43,29.44,29.42,29.44,25759.0,26.2351,26.244,26.2262,26.244,25759.0
2016-06-08 14:05:00,29.44,29.44,29.41,29.42,23750.0,26.244,26.244,26.2173,26.2262,23750.0
2016-06-08 14:10:00,29.42,29.42,29.41,29.42,15240.0,26.2262,26.2262,26.2173,26.2262,15240.0
2016-06-08 14:15:00,29.42,29.44,29.41,29.44,50936.0,26.2262,26.244,26.2173,26.244,50936.0
2016-06-08 14:20:00,29.44,29.46,29.42,29.45,36563.0,26.244,26.2618,26.2262,26.2529,36563.0
2016-06-08 14:25:00,29.45,29.49,29.44,29.47,33732.0,26.2529,26.2886,26.244,26.2707,33732.0
2016-06-08 14:30:00,29.48,29.49,29.47,29.48,24816.0,26.2797,26.2886,26.2707,26.2797,24816.0
2016-06-08 14:35:00,29.48,29.49,29.47,29.49,37020.0,26.2797,26.2886,26.2707,26.2886,37020.0
2016-06-08 14:40:00,29.49,29.51,29.47,29.51,48261.0,26.2886,26.3064,26.2707,26.3064,48261.0
2016-06-08 14:45:00,29.51,29.52,29.48,29.48,38031.0,26.3064,26.3153,26.2797,26.2797,38031.0
2016-06-08 14:50:00,29.49,29.5,29.48,29.5,63608.0,26.2886,26.2975,26.2797,26.2975,63608.0
2016-06-08 14:55:00,29.5,29.5,29.48,29.48,20086.0,26.2975,26.2975,26.2797,26.2797,20086.0
2016-06-08 15:00:00,29.49,29.49,29.47,29.49,46067.0,26.2886,26.2886,26.2707,26.2886,46067.0
2016-06-08 15:05:00,29.48,29.49,29.47,29.49,40963.0,26.2797,26.2886,26.2707,26.2886,40963.0
2016-06-08 15:10:00,29.49,29.5,29.46,29.5,68627.0,26.2886,26.2975,26.2618,26.2975,68627.0
2016-06-08 15:15:00,29.48,29.5,29.46,29.46,56685.0,26.2797,26.2975,26.2618,26.2618,56685.0
2016-06-08 15:20:00,29.47,29.47,29.44,29.46,45886.0,26.2707,26.2707,26.244,26.2618,45886.0
2016-06-08 15:25:00,29.47,29.47,29.45,29.45,46381.0,26.2707,26.2707,26.2529,26.2529,46381.0
2016-06-08 15:30:00,29.46,29.46,29.44,29.46,32501.0,26.2618,26.2618,26.244,26.2618,32501.0
2016-06-08 15:35:00,29.46,29.46,29.45,29.46,28411.0,26.2618,26.2618,26.2529,26.2618,28411.0
2016-06-08 15:40:00,29.46,29.46,29.44,29.46,78944.0,26.2618,26.2618,26.244,26.2618,78944.0
2016-06-08 15:45:00,29.45,29.47,29.45,29.47,82544.0,26.2529,26.2707,26.2529,26.2707,82544.0
2016-06-08 15:50:00,29.47,29.47,29.44,29.44,69989.0,26.2707,26.2707,26.244,26.244,69989.0
2016-06-08 15:55:00,29.44,29.45,29.43,29.45,202852.0,26.244,26.2529,26.2351,26.2529,202852.0
2016-06-09 09:30:00,29.18,29.23,28.88,28.94,211132.0,26.0122,26.0568,25.7448,25.7983,211132.0
2016-06-09 09:35:00,28.94,28.98,28.77,28.78,172164.0,25.7983,25.8339,25.6467,25.6557,172164.0
2016-06-09 09:40:00,28.78,28.87,28.74,28.77,97143.0,25.6557,25.7359,25.62,25.6467,97143.0
2016-06-09 09:45:00,28.76,28.78,28.64,28.72,366508.0,25.6378,25.6557,25.5308,25.6022,366508.0
2016-06-09 09:50:00,28.73,28.87,28.72,28.87,233185.0,25.6111,25.7359,25.6022,25.7359,233185.0
2016-06-09 09:55:00,28.87,28.88,28.76,28.82,82028.0,25.7359,25.7448,25.6378,25.6913,82028.0
2016-06-09 10:00:00,28.81,28.83,28.7,28.75,131322.0,25.6824,25.7002,25.5843,25.6289,131322.0
2016-06-09 10:05:00,28.76,28.8,28.73,28.77,92603.0,25.6378,25.6735,25.6111,25.6467,92603.0
2016-06-09 10:10:00,28.77,28.83,28.75,28.79,59747.0,25.6467,25.7002,25.6289,25.6646,59747.0
2016-06-09 10:15:00,28.79,28.85,28.78,28.8,79500.0,25.6646,25.7181,25.6557,25.6735,79500.0
2016-06-09 10:20:00,28.8,28.84,28.77,28.8,46763.0,25.6735,25.7091,25.6467,25.6735,46763.0
2016-06-09 10:25:00,28.81,28.83,28.78,28.81,45770.0,25.6824,25.7002,25.6557,25.6824,45770.0
2016-06-09 10:30:00,28.81,28.84,28.77,28.78,77549.0,25.6824,25.7091,25.6467,25.6557,77549.0
2016-06-09 10:35:00,28.76,28.79,28.76,28.78,72582.0,25.6378,25.6646,25.6378,25.6557,72582.0
2016-06-09 10:40:00,28.78,28.79,28.76,28.77,147904.0,25.6557,25.6646,25.6378,25.6467,147904.0
2016-06-09 10:45:00,28.76,28.79,28.75,28.78,77520.0,25.6378,25.6646,25.6289,25.6557,77520.0
2016-06-09 10:50:00,28.78,28.79,28.76,28.78,112855.0,25.6557,25.6646,25.6378,25.6557,112855.0
2016-06-09 10:55:00,28.78,28.79,28.76,28.79,130861.0,25.6557,25.6646,25.6378,25.6646,130861.0
2016-06-09 11:00:00,28.79,28.85,28.78,28.84,237278.0,25.6646,25.7181,25.6557,25.7091,237278.0
2016-06-09 11:05:00,28.84,28.85,28.81,28.82,169815.0,25.7091,25.7181,25.6824,25.6913,169815.0
2016-06-09 11:10:00,28.83,28.84,28.81,28.81,71439.0,25.7002,25.7091,25.6824,25.6824,71439.0
2016-06-09 11:15:00,28.82,28.87,28.81,28.84,75600.0,25.6913,25.7359,25.6824,25.7091,75600.0
2016-06-09 11:20:00,28.84,28.86,28.83,28.86,58980.0,25.7091,25.727,25.7002,25.727,58980.0
2016-06-09 11:25:00,28.86,28.89,28.85,28.89,62041.0,25.727,25.7537,25.7181,25.7537,62041.0
2016-06-09 11:30:00,28.89,28.89,28.84,28.88,59308.0,25.7537,25.7537,25.7091,25.7448,59308.0
2016-06-09 11:35:00,28.88,28.88,28.84,28.86,56687.0,25.7448,25.7448,25.7091,25.727,56687.0
2016-06-09 11:40:00,28.87,28.88,28.83,28.84,66232.0,25.7359,25.7448,25.7002,25.7091,66232.0
2016-06-09 11:45:00,28.83,28.87,28.83,28.85,49608.0,25.7002,25.7359,25.7002,25.7181,49608.0
2016-06-09 11:50:00,28.85,28.88,28.83,28.85,88896.0,25.7181,25.7448,25.7002,25.7181,88896.0
2016-06-09 11:55:00,28.85,28.86,28.82,28.83,83438.0,25.7181,25.727,25.6913,25.7002,83438.0
2016-06-09 12:00:00,28.83,28.88,28.82,28.87,60528.0,25.7002,25.7448,25.6913,25.7359,60528.0
2016-06-09 12:05:00,28.87,28.89,28.86,28.89,62258.0,25.7359,25.7537,25.727,25.7537,62258.0
2016-06-09 12:10:00,28.89,28.9,28.84,28.86,67399.0,25.7537,25.7626,25.7091,25.727,67399.0
2016-06-09 12:15:00,28.86,28.89,28.85,28.88,75123.0,25.727,25.7537,25.7181,25.7448,75123.0
2016-06-09 12:20:00,28.88,28.9,28.86,28.89,80015.0,25.7448,25.7626,25.727,25.7537,80015.0
2016-06-09 12:25:00,28.89,28.93,28.88,28.93,88510.0,25.7537,25.7894,25.7448,25.7894,88510.0
2016-06-09 12:30:00,28.93,28.94,28.91,28.92,85791.0,25.7894,25.7983,25.7715,25.7805,85791.0
2016-06-09 12:35:00,28.92,28.95,28.91,28.95,127487.0,25.7805,25.8072,25.7715,25.8072,127487.0
2016-06-09 12:40:00,28.95,28.97,28.94,28.95,68172.0,25.8072,25.825,25.7983,25.8072,68172.0
2016-06-09 12:45:00,28.95,28.99,28.94,28.98,37010.0,25.8072,25.8429,25.7983,25.8339,37010.0
2016-06-09 12:50:00,28.98,29.02,28.96,29.02,51590.0,25.8339,25.8696,25.8161,25.8696,51590.0
2016-06-09 12:55:00,29.02,29.02,28.97,28.98,62020.0,25.8696,25.8696,25.825,25.8339,62020.0
2016-06-09 13:00:00,28.98,29.0,28.98,29.0,35984.0,25.8339,25.8518,25.8339,25.8518,35984.0
2016-06-09 13:05:00,29.0,29.02,28.98,29.01,44722.0,25.8518,25.8696,25.8339,25.8607,44722.0
2016-06-09 13:10:00,29.0,29.03,29.0,29.03,42010.0,25.8518,25.8785,25.8518,25.8785,42010.0
2016-06-09 13:15:00,29.03,29.09,29.03,29.09,66663.0,25.8785,25.932,25.8785,25.932,66663.0
2016-06-09 13:20:00,29.08,29.09,29.05,29.07,46042.0,25.9231,25.932,25.8963,25.9142,46042.0
2016-06-09 13:25:00,29.07,29.09,29.06,29.08,31238.0,25.9142,25.932,25.9053,25.9231,31238.0
2016-06-09 13:30:00,29.08,29.09,29.05,29.06,71994.0,25.9231,25.932,25.8963,25.9053,71994.0
2016-06-09 13:35:00,29.06,29.06,29.04,29.05,29844.0,25.9053,25.9053,25.8874,25.8963,29844.0
2016-06-09 13:40:00,29.05,29.06,29.02,29.03,43504.0,25.8963,25.9053,25.8696,25.8785,43504.0
2016-06-09 13:45:00,29.04,29.04,29.01,29.02,31244.0,25.8874,25.8874,25.8607,25.8696,31244.0
2016-06-09 13:50:00,29.02,29.02,28.96,28.99,64461.0,25.8696,25.8696,25.8161,25.8429,64461.0
2016-06-09 13:55:00,28.99,29.03,28.98,29.02,49863.0,25.8429,25.8785,25.8339,25.8696,49863.0
2016-06-09 14:00:00,29.03,29.03,28.99,29.0,56616.0,25.8785,25.8785,25.8429,25.8518,56616.0
2016-06-09 14:05:00,29.0,29.01,28.99,29.0,40998.0,25.8518,25.8607,25.8429,25.8518,40998.0
2016-06-09 14:10:00,28.99,29.04,28.99,29.04,49996.0,25.8429,25.8874,25.8429,25.8874,49996.0
2016-06-09 14:15:00,29.04,29.07,29.03,29.05,67292.0,25.8874,25.9142,25.8785,25.8963,67292.0
2016-06-09 14:20:00,29.05,29.06,29.01,29.04,56435.0,25.8963,25.9053,25.8607,25.8874,56435.0
2016-06-09 14:25:00,29.04,29.08,29.02,29.03,62214.0,25.8874,25.9231,25.8696,25.8785,62214.0
2016-06-09 14:30:00,29.03,29.06,29.02,29.04,55409.0,25.8785,25.9053,25.8696,25.8874,55409.0
2016-06-09 14:35:00,29.05,29.08,29.04,29.06,53257.0,25.8963,25.9231,25.8874,25.9053,53257.0
2016-06-09 14:40:00,29.07,29.09,29.05,29.09,47029.0,25.9142,25.932,25.8963,25.932,47029.0
2016-06-09 14:45:00,29.09,29.1,29.04,29.06,59229.0,25.932,25.9409,25.8874,25.9053,59229.0
2016-06-09 14:50:00,29.05,29.08,29.05,29.06,48107.0,25.8963,25.9231,25.8963,25.9053,48107.0
2016-06-09 14:55:00,29.06,29.09,29.06,29.07,52883.0,25.9053,25.932,25.9053,25.9142,52883.0
2016-06-09 15:00:00,29.07,29.11,29.07,29.11,64710.0,25.9142,25.9498,25.9142,25.9498,64710.0
2016-06-09 15:05:00,29.1,29.11,29.09,29.11,75293.0,25.9409,25.9498,25.932,25.9498,75293.0
2016-06-09 15:10:00,29.11,29.11,29.06,29.07,83559.0,25.9498,25.9498,25.9053,25.9142,83559.0
2016-06-09 15:15:00,29.07,29.08,29.02,29.05,98882.0,25.9142,25.9231,25.8696,25.8963,98882.0
2016-06-09 15:20:00,29.05,29.06,29.03,29.04,59850.0,25.8963,25.9053,25.8785,25.8874,59850.0
2016-06-09 15:25:00,29.03,29.07,29.03,29.07,95414.0,25.8785,25.9142,25.8785,25.9142,95414.0
2016-06-09 15:30:00,29.07,29.08,29.03,29.07,208605.0,25.9142,25.9231,25.8785,25.9142,208605.0
2016-06-09 15:35:00,29.06,29.07,29.06,29.07,66035.0,25.9053,25.9142,25.9053,25.9142,66035.0
2016-06-09 15:40:00,29.07,29.08,29.05,29.05,132364.0,25.9142,25.9231,25.8963,25.8963,132364.0
2016-06-09 15:45:00,29.05,29.08,29.05,29.07,126596.0,25.8963,25.9231,25.8963,25.9142,126596.0
2016-06-09 15:50:00,29.06,29.09,29.06,29.09,216327.0,25.9053,25.932,25.9053,25.932,216327.0
2016-06-09 15:55:00,29.08,29.09,29.08,29.09,400348.0,25.9231,25.932,25.9231,25.932,400348.0
2016-06-10 09:30:00,28.55,28.61,28.36,28.48,268492.0,25.4506,25.5041,25.2812,25.3882,268492.0
2016-06-10 09:35:00,28.49,28.5,28.3,28.34,238387.0,25.3971,25.406,25.2278,25.2634,238387.0
2016-06-10 09:40:00,28.34,28.43,28.33,28.41,110219.0,25.2634,25.3436,25.2545,25.3258,110219.0
2016-06-10 09:45:00,28.41,28.48,28.38,28.44,322517.0,25.3258,25.3882,25.2991,25.3526,322517.0
2016-06-10 09:50:00,28.44,28.47,28.39,28.42,110466.0,25.3526,25.3793,25.308,25.3347,110466.0
2016-06-10 09:55:00,28.42,28.47,28.38,28.38,106250.0,25.3347,25.3793,25.2991,25.2991,106250.0
2016-06-10 10:00:00,28.38,28.47,28.37,28.37,167052.0,25.2991,25.3793,25.2902,25.2902,167052.0
2016-06-10 10:05:00,28.36,28.37,28.32,28.32,70145.0,25.2812,25.2902,25.2456,25.2456,70145.0
2016-06-10 10:10:00,28.32,28.33,28.26,28.29,106239.0,25.2456,25.2545,25.1921,25.2188,106239.0
2016-06-10 10:15:00,28.28,28.32,28.24,28.31,107855.0,25.2099,25.2456,25.1743,25.2367,107855.0
2016-06-10 10:20:00,28.3,28.35,28.28,28.35,77334.0,25.2278,25.2723,25.2099,25.2723,77334.0
2016-06-10 10:25:00,28.35,28.4,28.31,28.32,84819.0,25.2723,25.3169,25.2367,25.2456,84819.0
2016-06-10 10:30:00,28.32,28.41,28.31,28.41,65033.0,25.2456,25.3258,25.2367,25.3258,65033.0
2016-06-10 10:35:00,28.41,28.42,28.35,28.37,64030.0,25.3258,25.3347,25.2723,25.2902,64030.0
2016-06-10 10:40:00,28.37,28.44,28.34,28.43,81294.0,25.2902,25.3526,25.2634,25.3436,81294.0
2016-06-10 10:45:00,28.43,28.43,28.39,28.43,74583.0,25.3436,25.3436,25.308,25.3436,74583.0
2016-06-10 10:50:00,28.43,28.47,28.42,28.46,120968.0,25.3436,25.3793,25.3347,25.3704,120968.0
2016-06-10 10:55:00,28.47,28.5,28.45,28.49,87515.0,25.3793,25.406,25.3615,25.3971,87515.0
2016-06-10 11:00:00,28.49,28.55,28.49,28.54,84492.0,25.3971,25.4506,25.3971,25.4417,84492.0
2016-06-10 11:05:00,28.54,28.58,28.52,28.56,67557.0,25.4417,25.4774,25.4239,25.4595,67557.0
2016-06-10 11:10:00,28.56,28.57,28.52,28.54,46099.0,25.4595,25.4684,25.4239,25.4417,46099.0
2016-06-10 11:15:00,28.54,28.56,28.49,28.55,120536.0,25.4417,25.4595,25.3971,25.4506,120536.0
2016-06-10 11:20:00,28.55,28.56,28.51,28.55,45395.0,25.4506,25.4595,25.415,25.4506,45395.0
2016-06-10 11:25:00,28.55,28.56,28.52,28.52,75265.0,25.4506,25.4595,25.4239,25.4239,75265.0
2016-06-10 11:30:00,28.52,28.55,28.51,28.53,35904.0,25.4239,25.4506,25.415,25.4328,35904.0
2016-06-10 11:35:00,28.53,28.54,28.49,28.49,55692.0,25.4328,25.4417,25.3971,25.3971,55692.0
2016-06-10 11:40:00,28.5,28.54,28.47,28.49,68501.0,25.406,25.4417,25.3793,25.3971,68501.0
2016-06-10 11:45:00,28.49,28.51,28.47,28.5,30678.0,25.3971,25.415,25.3793,25.406,30678.0
2016-06-10 11:50:00,28.49,28.51,28.45,28.47,35388.0,25.3971,25.415,25.3615,25.3793,35388.0
2016-06-10 11:55:00,28.46,28.48,28.45,28.45,30808.0,25.3704,25.3882,25.3615,25.3615,30808.0
2016-06-10 12:00:00,28.45,28.51,28.45,28.51,48390.0,25.3615,25.415,25.3615,25.415,48390.0
2016-06-10 12:05:00,28.51,28.52,28.49,28.5,87393.0,25.415,25.4239,25.3971,25.406,87393.0
2016-06-10 12:10:00,28.49,28.51,28.48,28.49,45208.0,25.3971,25.415,25.3882,25.3971,45208.0
2016-06-10 12:15:00,28.49,28.53,28.48,28.5,113107.0,25.3971,25.4328,25.3882,25.406,113107.0
2016-06-10 12:20:00,28.5,28.52,28.5,28.51,64773.0,25.406,25.4239,25.406,25.415,64773.0
2016-06-10 12:25:00,28.5,28.54,28.5,28.52,64701.0,25.406,25.4417,25.406,25.4239,64701.0
2016-06-10 12:30:00,28.52,28.53,28.5,28.51,84756.0,25.4239,25.4328,25.406,25.415,84756.0
2016-06-10 12:35:00,28.52,28.53,28.51,28.52,98645.0,25.4239,25.4328,25.415,25.4239,98645.0
2016-06-10 12:40:00,28.52,28.54,28.51,28.54,99711.0,25.4239,25.4417,25.415,25.4417,99711.0
2016-06-10 12:45:00,28.54,28.54,28.5,28.5,68974.0,25.4417,25.4417,25.406,25.406,68974.0
2016-06-10 12:50:00,28.5,28.52,28.49,28.52,43623.0,25.406,25.4239,25.3971,25.4239,43623.0
2016-06-10 12:55:00,28.52,28.52,28.49,28.52,47638.0,25.4239,25.4239,25.3971,25.4239,47638.0
2016-06-10 13:00:00,28.51,28.56,28.49,28.54,70842.0,25.415,25.4595,25.3971,25.4417,70842.0
2016-06-10 13:05:00,28.54,28.54,28.51,28.54,46658.0,25.4417,25.4417,25.415,25.4417,46658.0
2016-06-10 13:10:00,28.53,28.55,28.52,28.54,39116.0,25.4328,25.4506,25.4239,25.4417,39116.0
2016-06-10 13:15:00,28.54,28.54,28.52,28.54,39738.0,25.4417,25.4417,25.4239,25.4417,39738.0
2016-06-10 13:20:00,28.54,28.56,28.53,28.55,55296.0,25.4417,25.4595,25.4328,25.4506,55296.0
2016-06-10 13:25:00,28.55,28.67,28.53,28.57,1066867.0,25.4506,25.5576,25.4328,25.4684,1066867.0
2016-06-10 13:30:00,28.56,28.57,28.49,28.51,200241.0,25.4595,25.4684,25.3971,25.415,200241.0
2016-06-10 13:35:00,28.51,28.54,28.5,28.51,229039.0,25.415,25.4417,25.406,25.415,229039.0
2016-06-10 13:40:00,28.52,28.52,28.49,28.5,120722.0,25.4239,25.4239,25.3971,25.406,120722.0
2016-06-10 13:45:00,28.49,28.5,28.4,28.42,124534.0,25.3971,25.406,25.3169,25.3347,124534.0
2016-06-10 13:50:00,28.41,28.67,28.4,28.43,799769.0,25.3258,25.5576,25.3169,25.3436,799769.0
2016-06-10 13:55:00,28.43,28.45,28.37,28.37,47490.0,25.3436,25.3615,25.2902,25.2902,47490.0
2016-06-10 14:00:00,28.38,28.38,28.34,28.35,59651.0,25.2991,25.2991,25.2634,25.2723,59651.0
2016-06-10 14:05:00,28.35,28.36,28.33,28.34,61280.0,25.2723,25.2812,25.2545,25.2634,61280.0
2016-06-10 14:10:00,28.34,28.34,28.31,28.31,59443.0,25.2634,25.2634,25.2367,25.2367,59443.0
2016-06-10 14:15:00,28.32,28.32,28.27,28.28,128732.0,25.2456,25.2456,25.201,25.2099,128732.0
2016-06-10 14:20:00,28.29,28.37,28.28,28.36,69791.0,25.2188,25.2902,25.2099,25.2812,69791.0
2016-06-10 14:25:00,28.36,28.37,28.32,28.33,64103.0,25.2812,25.2902,25.2456,25.2545,64103.0
2016-06-10 14:30:00,28.34,28.35,28.32,28.35,47008.0,25.2634,25.2723,25.2456,25.2723,47008.0
2016-06-10 14:35:00,28.34,28.43,28.34,28.41,123334.0,25.2634,25.3436,25.2634,25.3258,123334.0
2016-06-10 14:40:00,28.41,28.42,28.37,28.42,77969.0,25.3258,25.3347,25.2902,25.3347,77969.0
2016-06-10 14:45:00,28.42,28.42,28.34,28.35,49660.0,25.3347,25.3347,25.2634,25.2723,49660.0
2016-06-10 14:50:00,28.35,28.36,28.32,28.35,79044.0,25.2723,25.2812,25.2456,25.2723,79044.0
2016-06-10 14:55:00,28.35,28.36,28.33,28.35,64837.0,25.2723,25.2812,25.2545,25.2723,64837.0
2016-06-10 15:00:00,28.35,28.35,28.32,28.33,85710.0,25.2723,25.2723,25.2456,25.2545,85710.0
2016-06-10 15:05:00,28.33,28.35,28.31,28.34,125183.0,25.2545,25.2723,25.2367,25.2634,125183.0
2016-06-10 15:10:00,28.33,28.34,28.29,28.31,54736.0,25.2545,25.2634,25.2188,25.2367,54736.0
2016-06-10 15:15:00,28.31,28.36,28.3,28.33,128002.0,25.2367,25.2812,25.2278,25.2545,128002.0
2016-06-10 15:20:00,28.33,28.36,28.32,28.36,59145.0,25.2545,25.2812,25.2456,25.2812,59145.0
2016-06-10 15:25:00,28.36,28.39,28.35,28.39,111671.0,25.2812,25.308,25.2723,25.308,111671.0
2016-06-10 15:30:00,28.39,28.45,28.38,28.44,150914.0,25.308,25.3615,25.2991,25.3526,150914.0
2016-06-10 15:35:00,28.44,28.44,28.39,28.41,162586.0,25.3526,25.3526,25.308,25.3258,162586.0
2016-06-10 15:40:00,28.41,28.42,28.39,28.42,97188.0,25.3258,25.3347,25.308,25.3347,97188.0
2016-06-10 15:45:00,28.41,28.49,28.41,28.48,218792.0,25.3258,25.3971,25.3258,25.3882,218792.0
2016-06-10 15:50:00,28.49,28.52,28.48,28.49,291535.0,25.3971,25.4239,25.3882,25.3971,291535.0
2016-06-10 15:55:00,28.48,28.49,28.44,28.46,519476.0,25.3882,25.3971,25.3526,25.3704,519476.0
2016-06-13 09:30:00,28.26,28.34,28.18,28.25,77255.0,25.1921,25.2634,25.1208,25.1832,77255.0
2016-06-13 09:35:00,28.26,28.31,28.06,28.09,101527.0,25.1921,25.2367,25.0138,25.0406,101527.0
2016-06-13 09:40:00,28.12,28.41,28.1,28.34,109602.0,25.0673,25.3258,25.0495,25.2634,109602.0
2016-06-13 09:45:00,28.35,28.54,28.34,28.54,87822.0,25.2723,25.4417,25.2634,25.4417,87822.0
2016-06-13 09:50:00,28.54,28.57,28.46,28.5,74412.0,25.4417,25.4684,25.3704,25.406,74412.0
2016-06-13 09:55:00,28.51,28.52,28.4,28.43,101199.0,25.415,25.4239,25.3169,25.3436,101199.0
2016-06-13 10:00:00,28.42,28.52,28.38,28.45,116189.0,25.3347,25.4239,25.2991,25.3615,116189.0
2016-06-13 10:05:00,28.45,28.51,28.44,28.49,139952.0,25.3615,25.415,25.3526,25.3971,139952.0
2016-06-13 10:10:00,28.49,28.53,28.45,28.48,39326.0,25.3971,25.4328,25.3615,25.3882,39326.0
2016-06-13 10:15:00,28.46,28.54,28.46,28.52,30899.0,25.3704,25.4417,25.3704,25.4239,30899.0
2016-06-13 10:20:00,28.51,28.55,28.49,28.52,45303.0,25.415,25.4506,25.3971,25.4239,45303.0
2016-06-13 10:25:00,28.52,28.57,28.49,28.57,40147.0,25.4239,25.4684,25.3971,25.4684,40147.0
2016-06-13 10:30:00,28.58,28.59,28.52,28.53,75255.0,25.4774,25.4863,25.4239,25.4328,75255.0
2016-06-13 10:35:00,28.54,28.58,28.5,28.52,80920.0,25.4417,25.4774,25.406,25.4239,80920.0
2016-06-13 10:40:00,28.51,28.56,28.51,28.54,105971.0,25.415,25.4595,25.415,25.4417,105971.0
2016-06-13 10:45:00,28.54,28.56,28.51,28.51,89680.0,25.4417,25.4595,25.415,25.415,89680.0
2016-06-13 10:50:00,28.51,28.52,28.47,28.52,70617.0,25.415,25.4239,25.3793,25.4239,70617.0
2016-06-13 10:55:00,28.52,28.55,28.51,28.53,60561.0,25.4239,25.4506,25.415,25.4328,60561.0
2016-06-13 11:00:00,28.53,28.55,28.49,28.53,59156.0,25.4328,25.4506,25.3971,25.4328,59156.0
2016-06-13 11:05:00,28.54,28.58,28.53,28.56,65529.0,25.4417,25.4774,25.4328,25.4595,65529.0
2016-06-13 11:10:00,28.55,28.59,28.54,28.55,51760.0,25.4506,25.4863,25.4417,25.4506,51760.0
2016-06-13 11:15:00,28.55,28.55,28.5,28.51,37834.0,25.4506,25.4506,25.406,25.415,37834.0
2016-06-13 11:20:00,28.51,28.56,28.5,28.55,25414.0,25.415,25.4595,25.406,25.4506,25414.0
2016-06-13 11:25:00,28.55,28.57,28.5,28.55,53560.0,25.4506,25.4684,25.406,25.4506,53560.0
2016-06-13 11:30:00,28.54,28.57,28.53,28.54,50391.0,25.4417,25.4684,25.4328,25.4417,50391.0
2016-06-13 11:35:00,28.53,28.56,28.51,28.53,117923.0,25.4328,25.4595,25.415,25.4328,117923.0
2016-06-13 11:40:00,28.53,28.53,28.46,28.46,115517.0,25.4328,25.4328,25.3704,25.3704,115517.0
2016-06-13 11:45:00,28.46,28.47,28.42,28.42,30439.0,25.3704,25.3793,25.3347,25.3347,30439.0
2016-06-13 11:50:00,28.42,28.43,28.39,28.4,46280.0,25.3347,25.3436,25.308,25.3169,46280.0
2016-06-13 11:55:00,28.39,28.4,28.35,28.36,40823.0,25.308,25.3169,25.2723,25.2812,40823.0
2016-06-13 12:00:00,28.35,28.41,28.34,28.4,66428.0,25.2723,25.3258,25.2634,25.3169,66428.0
2016-06-13 12:05:00,28.4,28.45,28.39,28.43,51598.0,25.3169,25.3615,25.308,25.3436,51598.0
2016-06-13 12:10:00,28.43,28.45,28.41,28.45,25526.0,25.3436,25.3615,25.3258,25.3615,25526.0
2016-06-13 12:15:00,28.45,28.48,28.44,28.46,32242.0,25.3615,25.3882,25.3526,25.3704,32242.0
2016-06-13 12:20:00,28.45,28.54,28.42,28.43,101435.0,25.3615,25.4417,25.3347,25.3436,101435.0
2016-06-13 12:25:00,28.44,28.45,28.41,28.42,30320.0,25.3526,25.3615,25.3258,25.3347,30320.0
2016-06-13 12:30:00,28.42,28.44,28.39,28.42,39558.0,25.3347,25.3526,25.308,25.3347,39558.0
2016-06-13 12:35:00,28.42,28.43,28.39,28.42,48101.0,25.3347,25.3436,25.308,25.3347,48101.0
2016-06-13 12:40:00,28.42,28.45,28.41,28.43,42074.0,25.3347,25.3615,25.3258,25.3436,42074.0
2016-06-13 12:45:00,28.44,28.46,28.4,28.4,36992.0,25.3526,25.3704,25.3169,25.3169,36992.0
2016-06-13 12:50:00,28.4,28.45,28.4,28.44,22678.0,25.3169,25.3615,25.3169,25.3526,22678.0
2016-06-13 12:55:00,28.45,28.46,28.41,28.44,39621.0,25.3615,25.3704,25.3258,25.3526,39621.0
2016-06-13 13:00:00,28.44,28.45,28.39,28.4,50979.0,25.3526,25.3615,25.308,25.3169,50979.0
2016-06-13 13:05:00,28.4,28.42,28.39,28.41,27552.0,25.3169,25.3347,25.308,25.3258,27552.0
2016-06-13 13:10:00,28.4,28.43,28.38,28.42,29475.0,25.3169,25.3436,25.2991,25.3347,29475.0
2016-06-13 13:15:00,28.41,28.41,28.39,28.41,27591.0,25.3258,25.3258,25.308,25.3258,27591.0
2016-06-13 13:20:00,28.4,28.45,28.4,28.44,31465.0,25.3169,25.3615,25.3169,25.3526,31465.0
2016-06-13 13:25:00,28.44,28.46,28.43,28.45,21129.0,25.3526,25.3704,25.3436,25.3615,21129.0
2016-06-13 13:30:00,28.44,28.45,28.42,28.42,24547.0,25.3526,25.3615,25.3347,25.3347,24547.0
2016-06-13 13:35:00,28.42,28.43,28.37,28.38,52519.0,25.3347,25.3436,25.2902,25.2991,52519.0
2016-06-13 13:40:00,28.38,28.46,28.35,28.46,43555.0,25.2991,25.3704,25.2723,25.3704,43555.0
2016-06-13 13:45:00,28.45,28.45,28.39,28.42,22708.0,25.3615,25.3615,25.308,25.3347,22708.0
2016-06-13 13:50:00,28.41,28.42,28.33,28.34,42461.0,25.3258,25.3347,25.2545,25.2634,42461.0
2016-06-13 13:55:00,28.34,28.34,28.29,28.31,55825.0,25.2634,25.2634,25.2188,25.2367,55825.0
2016-06-13 14:00:00,28.32,28.34,28.31,28.33,28246.0,25.2456,25.2634,25.2367,25.2545,28246.0
2016-06-13 14:05:00,28.33,28.36,28.32,28.34,32149.0,25.2545,25.2812,25.2456,25.2634,32149.0
2016-06-13 14:10:00,28.33,28.39,28.33,28.38,46821.0,25.2545,25.308,25.2545,25.2991,46821.0
2016-06-13 14:15:00,28.39,28.39,28.34,28.37,45019.0,25.308,25.308,25.2634,25.2902,45019.0
2016-06-13 14:20:00,28.37,28.37,28.32,28.32,38411.0,25.2902,25.2902,25.2456,25.2456,38411.0
2016-06-13 14:25:00,28.32,28.35,28.29,28.35,63107.0,25.2456,25.2723,25.2188,25.2723,63107.0
2016-06-13 14:30:00,28.35,28.39,28.32,28.36,50510.0,25.2723,25.308,25.2456,25.2812,50510.0
2016-06-13 14:35:00,28.37,28.39,28.36,28.39,90555.0,25.2902,25.308,25.2812,25.308,90555.0
2016-06-13 14:40:00,28.39,28.4,28.37,28.4,56553.0,25.308,25.3169,25.2902,25.3169,56553.0
2016-06-13 14:45:00,28.4,28.4,28.35,28.36,36298.0,25.3169,25.3169,25.2723,25.2812,36298.0
2016-06-13 14:50:00,28.36,28.38,28.33,28.37,43074.0,25.2812,25.2991,25.2545,25.2902,43074.0
2016-06-13 14:55:00,28.37,28.38,28.31,28.32,33496.0,25.2902,25.2991,25.2367,25.2456,33496.0
2016-06-13 15:00:00,28.33,28.36,28.31,28.32,43046.0,25.2545,25.2812,25.2367,25.2456,43046.0
2016-06-13 15:05:00,28.32,28.33,28.26,28.26,58552.0,25.2456,25.2545,25.1921,25.1921,58552.0
2016-06-13 15:10:00,28.26,28.29,28.23,28.25,68270.0,25.1921,25.2188,25.1654,25.1832,68270.0
2016-06-13 15:15:00,28.25,28.28,28.23,28.28,64421.0,25.1832,25.2099,25.1654,25.2099,64421.0
2016-06-13 15:20:00,28.28,28.3,28.27,28.27,119049.0,25.2099,25.2278,25.201,25.201,119049.0
2016-06-13 15:25:00,28.27,28.29,28.25,28.27,54034.0,25.201,25.2188,25.1832,25.201,54034.0
2016-06-13 15:30:00,28.27,28.29,28.25,28.26,55830.0,25.201,25.2188,25.1832,25.1921,55830.0
2016-06-13 15:35:00,28.26,28.26,28.2,28.21,97150.0,25.1921,25.1921,25.1386,25.1475,97150.0
2016-06-13 15:40:00,28.21,28.22,28.16,28.17,121334.0,25.1475,25.1564,25.103,25.1119,121334.0
2016-06-13 15:45:00,28.16,28.2,28.14,28.19,142337.0,25.103,25.1386,25.0851,25.1297,142337.0
2016-06-13 15:50:00,28.19,28.19,28.13,28.16,148181.0,25.1297,25.1297,25.0762,25.103,148181.0
2016-06-13 15:55:00,28.16,28.17,28.13,28.15,522974.0,25.103,25.1119,25.0762,25.094,522974.0
2016-06-14 09:30:00,27.95,28.21,27.75,28.21,197556.0,24.9158,25.1475,24.7375,25.1475,197556.0
2016-06-14 09:35:00,28.21,28.36,28.11,28.35,436897.0,25.1475,25.2812,25.0584,25.2723,436897.0
2016-06-14 09:40:00,28.35,28.44,28.34,28.34,192224.0,25.2723,25.3526,25.2634,25.2634,192224.0
2016-06-14 09:45:00,28.34,28.39,28.28,28.37,242915.0,25.2634,25.308,25.2099,25.2902,242915.0
2016-06-14 09:50:00,28.37,28.38,28.29,28.32,276822.0,25.2902,25.2991,25.2188,25.2456,276822.0
2016-06-14 09:55:00,28.32,28.4,28.29,28.38,173424.0,25.2456,25.3169,25.2188,25.2991,173424.0
2016-06-14 10:00:00,28.38,28.45,28.34,28.42,312748.0,25.2991,25.3615,25.2634,25.3347,312748.0
2016-06-14 10:05:00,28.42,28.42,28.33,28.35,279396.0,25.3347,25.3347,25.2545,25.2723,279396.0
2016-06-14 10:10:00,28.35,28.35,28.24,28.27,253487.0,25.2723,25.2723,25.1743,25.201,253487.0
2016-06-14 10:15:00,28.26,28.27,28.15,28.15,196789.0,25.1921,25.201,25.094,25.094,196789.0
2016-06-14 10:20:00,28.15,28.16,28.1,28.13,135067.0,25.094,25.103,25.0495,25.0762,135067.0
2016-06-14 10:25:00,28.12,28.14,28.09,28.14,133958.0,25.0673,25.0851,25.0406,25.0851,133958.0
2016-06-14 10:30:00,28.13,28.21,28.09,28.1,87443.0,25.0762,25.1475,25.0406,25.0495,87443.0
2016-06-14 10:35:00,28.09,28.12,28.04,28.1,79637.0,25.0406,25.0673,24.996,25.0495,79637.0
2016-06-14 10:40:00,28.11,28.11,28.06,28.1,49963.0,25.0584,25.0584,25.0138,25.0495,49963.0
2016-06-14 10:45:00,28.09,28.11,28.0,28.01,105402.0,25.0406,25.0584,24.9603,24.9692,105402.0
2016-06-14 10:50:00,28.02,28.03,27.97,27.98,99354.0,24.9782,24.9871,24.9336,24.9425,99354.0
2016-06-14 10:55:00,27.97,27.98,27.95,27.96,145719.0,24.9336,24.9425,24.9158,24.9247,145719.0
2016-06-14 11:00:00,27.96,27.96,27.88,27.92,348503.0,24.9247,24.9247,24.8534,24.889,348503.0
2016-06-14 11:05:00,27.92,27.93,27.86,27.91,75029.0,24.889,24.8979,24.8355,24.8801,75029.0
2016-06-14 11:10:00,27.9,27.94,27.88,27.88,174620.0,24.8712,24.9068,24.8534,24.8534,174620.0
2016-06-14 11:15:00,27.89,27.89,27.77,27.81,169446.0,24.8623,24.8623,24.7553,24.791,169446.0
2016-06-14 11:20:00,27.81,27.88,27.81,27.86,75001.0,24.791,24.8534,24.791,24.8355,75001.0
2016-06-14 11:25:00,27.87,27.88,27.77,27.77,100390.0,24.8444,24.8534,24.7553,24.7553,100390.0
2016-06-14 11:30:00,27.77,27.91,27.76,27.89,114644.0,24.7553,24.8801,24.7464,24.8623,114644.0
2016-06-14 11:35:00,27.9,27.94,27.87,27.88,61223.0,24.8712,24.9068,24.8444,24.8534,61223.0
2016-06-14 11:40:00,27.87,27.92,27.86,27.89,75543.0,24.8444,24.889,24.8355,24.8623,75543.0
2016-06-14 11:45:00,27.89,27.91,27.87,27.89,126970.0,24.8623,24.8801,24.8444,24.8623,126970.0
2016-06-14 11:50:00,27.88,27.92,27.86,27.92,89875.0,24.8534,24.889,24.8355,24.889,89875.0
2016-06-14 11:55:00,27.9,27.91,27.81,27.82,83300.0,24.8712,24.8801,24.791,24.7999,83300.0
2016-06-14 12:00:00,27.82,27.88,27.82,27.85,69916.0,24.7999,24.8534,24.7999,24.8266,69916.0
2016-06-14 12:05:00,27.85,27.85,27.81,27.85,59199.0,24.8266,24.8266,24.791,24.8266,59199.0
2016-06-14 12:10:00,27.85,27.91,27.83,27.91,82292.0,24.8266,24.8801,24.8088,24.8801,82292.0
2016-06-14 12:15:00,27.92,27.95,27.9,27.91,66662.0,24.889,24.9158,24.8712,24.8801,66662.0
2016-06-14 12:20:00,27.91,27.96,27.91,27.96,43268.0,24.8801,24.9247,24.8801,24.9247,43268.0
2016-06-14 12:25:00,27.96,28.04,27.96,28.01,36343.0,24.9247,24.996,24.9247,24.9692,36343.0
2016-06-14 12:30:00,28.0,28.01,27.96,27.97,44856.0,24.9603,24.9692,24.9247,24.9336,44856.0
2016-06-14 12:35:00,27.96,27.97,27.91,27.96,68516.0,24.9247,24.9336,24.8801,24.9247,68516.0
2016-06-14 12:40:00,27.96,27.96,27.94,27.95,28847.0,24.9247,24.9247,24.9068,24.9158,28847.0
2016-06-14 12:45:00,27.94,28.01,27.92,28.01,55946.0,24.9068,24.9692,24.889,24.9692,55946.0
2016-06-14 12:50:00,28.01,28.01,27.98,27.99,26902.0,24.9692,24.9692,24.9425,24.9514,26902.0
2016-06-14 12:55:00,28.0,28.01,27.95,27.97,52413.0,24.9603,24.9692,24.9158,24.9336,52413.0
2016-06-14 13:00:00,27.97,28.0,27.96,28.0,31633.0,24.9336,24.9603,24.9247,24.9603,31633.0
2016-06-14 13:05:00,28.0,28.0,27.94,27.95,61489.0,24.9603,24.9603,24.9068,24.9158,61489.0
2016-06-14 13:10:00,27.95,27.95,27.9,27.91,45869.0,24.9158,24.9158,24.8712,24.8801,45869.0
2016-06-14 13:15:00,27.91,27.94,27.89,27.93,86640.0,24.8801,24.9068,24.8623,24.8979,86640.0
2016-06-14 13:20:00,27.93,27.96,27.92,27.94,62120.0,24.8979,24.9247,24.889,24.9068,62120.0
2016-06-14 13:25:00,27.95,27.96,27.91,27.92,68430.0,24.9158,24.9247,24.8801,24.889,68430.0
2016-06-14 13:30:00,27.92,27.96,27.91,27.95,44432.0,24.889,24.9247,24.8801,24.9158,44432.0
2016-06-14 13:35:00,27.94,27.95,27.92,27.93,61711.0,24.9068,24.9158,24.889,24.8979,61711.0
2016-06-14 13:40:00,27.94,27.95,27.92,27.94,86965.0,24.9068,24.9158,24.889,24.9068,86965.0
2016-06-14 13:45:00,27.94,27.96,27.92,27.95,86202.0,24.9068,24.9247,24.889,24.9158,86202.0
2016-06-14 13:50:00,27.94,27.95,27.89,27.89,79060.0,24.9068,24.9158,24.8623,24.8623,79060.0
2016-06-14 13:55:00,27.89,27.92,27.89,27.9,64174.0,24.8623,24.889,24.8623,24.8712,64174.0
2016-06-14 14:00:00,27.91,27.91,27.86,27.89,66919.0,24.8801,24.8801,24.8355,24.8623,66919.0
2016-06-14 14:05:00,27.89,27.89,27.88,27.89,54984.0,24.8623,24.8623,24.8534,24.8623,54984.0
2016-06-14 14:10:00,27.89,27.93,27.86,27.93,103575.0,24.8623,24.8979,24.8355,24.8979,103575.0
2016-06-14 14:15:00,27.93,27.97,27.93,27.97,71165.0,24.8979,24.9336,24.8979,24.9336,71165.0
2016-06-14 14:20:00,27.97,27.98,27.91,27.93,68462.0,24.9336,24.9425,24.8801,24.8979,68462.0
2016-06-14 14:25:00,27.92,27.95,27.9,27.95,65269.0,24.889,24.9158,24.8712,24.9158,65269.0
2016-06-14 14:30:00,27.94,27.95,27.84,27.86,360910.0,24.9068,24.9158,24.8177,24.8355,360910.0
2016-06-14 14:35:00,27.86,28.3,27.84,27.88,170206.0,24.8355,25.2278,24.8177,24.8534,170206.0
2016-06-14 14:40:00,27.88,27.9,27.86,27.86,93612.0,24.8534,24.8712,24.8355,24.8355,93612.0
2016-06-14 14:45:00,27.86,27.87,27.82,27.83,106942.0,24.8355,24.8444,24.7999,24.8088,106942.0
2016-06-14 14:50:00,27.83,27.83,27.8,27.8,147069.0,24.8088,24.8088,24.782,24.782,147069.0
2016-06-14 14:55:00,27.8,27.81,27.75,27.76,122239.0,24.782,24.791,24.7375,24.7464,122239.0
2016-06-14 15:00:00,27.76,27.82,27.75,27.81,176055.0,24.7464,24.7999,24.7375,24.791,176055.0
2016-06-14 15:05:00,27.81,27.87,27.81,27.84,114593.0,24.791,24.8444,24.791,24.8177,114593.0
2016-06-14 15:10:00,27.84,27.86,27.83,27.86,117385.0,24.8177,24.8355,24.8088,24.8355,117385.0
2016-06-14 15:15:00,27.86,27.92,27.85,27.88,134211.0,24.8355,24.889,24.8266,24.8534,134211.0
2016-06-14 15:20:00,27.88,27.93,27.87,27.89,115311.0,24.8534,24.8979,24.8444,24.8623,115311.0
2016-06-14 15:25:00,27.88,27.94,27.87,27.93,104397.0,24.8534,24.9068,24.8444,24.8979,104397.0
2016-06-14 15:30:00,27.93,27.97,27.91,27.95,111927.0,24.8979,24.9336,24.8801,24.9158,111927.0
2016-06-14 15:35:00,27.94,27.95,27.89,27.9,210185.0,24.9068,24.9158,24.8623,24.8712,210185.0
2016-06-14 15:40:00,27.91,27.97,27.88,27.94,249247.0,24.8801,24.9336,24.8534,24.9068,249247.0
2016-06-14 15:45:00,27.93,27.94,27.89,27.89,172733.0,24.8979,24.9068,24.8623,24.8623,172733.0
2016-06-14 15:50:00,27.9,27.96,27.89,27.96,386954.0,24.8712,24.9247,24.8623,24.9247,386954.0
2016-06-14 15:55:00,27.96,28.02,27.95,27.97,1163888.0,24.9247,24.9782,24.9158,24.9336,1163888.0
2016-06-15 09:30:00,28.2,28.33,28.18,28.25,233654.0,25.1386,25.2545,25.1208,25.1832,233654.0
2016-06-15 09:35:00,28.25,28.27,28.1,28.23,181512.0,25.1832,25.201,25.0495,25.1654,181512.0
2016-06-15 09:40:00,28.22,28.34,28.2,28.3,131692.0,25.1564,25.2634,25.1386,25.2278,131692.0
2016-06-15 09:45:00,28.3,28.42,28.28,28.42,81872.0,25.2278,25.3347,25.2099,25.3347,81872.0
2016-06-15 09:50:00,28.42,28.5,28.41,28.5,87629.0,25.3347,25.406,25.3258,25.406,87629.0
2016-06-15 09:55:00,28.49,28.51,28.45,28.5,86584.0,25.3971,25.415,25.3615,25.406,86584.0
2016-06-15 10:00:00,28.5,28.58,28.48,28.55,101557.0,25.406,25.4774,25.3882,25.4506,101557.0
2016-06-15 10:05:00,28.55,28.59,28.55,28.57,113761.0,25.4506,25.4863,25.4506,25.4684,113761.0
2016-06-15 10:10:00,28.57,28.62,28.57,28.61,89341.0,25.4684,25.513,25.4684,25.5041,89341.0
2016-06-15 10:15:00,28.61,28.63,28.55,28.58,113141.0,25.5041,25.5219,25.4506,25.4774,113141.0
2016-06-15 10:20:00,28.57,28.58,28.55,28.55,55978.0,25.4684,25.4774,25.4506,25.4506,55978.0
2016-06-15 10:25:00,28.55,28.56,28.52,28.54,57898.0,25.4506,25.4595,25.4239,25.4417,57898.0
2016-06-15 10:30:00,28.55,28.61,28.54,28.61,74278.0,25.4506,25.5041,25.4417,25.5041,74278.0
2016-06-15 10:35:00,28.62,28.64,28.61,28.64,64088.0,25.513,25.5308,25.5041,25.5308,64088.0
2016-06-15 10:40:00,28.64,28.65,28.61,28.65,28015.0,25.5308,25.5398,25.5041,25.5398,28015.0
2016-06-15 10:45:00,28.65,28.68,28.64,28.67,53315.0,25.5398,25.5665,25.5308,25.5576,53315.0
2016-06-15 10:50:00,28.67,28.72,28.67,28.71,64281.0,25.5576,25.6022,25.5576,25.5932,64281.0
2016-06-15 10:55:00,28.7,28.73,28.7,28.72,55178.0,25.5843,25.6111,25.5843,25.6022,55178.0
2016-06-15 11:00:00,28.72,28.74,28.71,28.74,81630.0,25.6022,25.62,25.5932,25.62,81630.0
2016-06-15 11:05:00,28.74,28.78,28.74,28.76,61552.0,25.62,25.6557,25.62,25.6378,61552.0
2016-06-15 11:10:00,28.76,28.78,28.74,28.75,62009.0,25.6378,25.6557,25.62,25.6289,62009.0
2016-06-15 11:15:00,28.74,28.75,28.71,28.74,43817.0,25.62,25.6289,25.5932,25.62,43817.0
2016-06-15 11:20:00,28.73,28.74,28.68,28.7,53611.0,25.6111,25.62,25.5665,25.5843,53611.0
2016-06-15 11:25:00,28.69,28.7,28.62,28.64,67170.0,25.5754,25.5843,25.513,25.5308,67170.0
2016-06-15 11:30:00,28.64,28.64,28.59,28.61,58227.0,25.5308,25.5308,25.4863,25.5041,58227.0
2016-06-15 11:35:00,28.61,28.7,28.6,28.7,70416.0,25.5041,25.5843,25.4952,25.5843,70416.0
2016-06-15 11:40:00,28.7,28.71,28.64,28.67,69591.0,25.5843,25.5932,25.5308,25.5576,69591.0
2016-06-15 11:45:00,28.67,28.73,28.65,28.73,50149.0,25.5576,25.6111,25.5398,25.6111,50149.0
2016-06-15 11:50:00,28.73,28.77,28.72,28.76,41926.0,25.6111,25.6467,25.6022,25.6378,41926.0
2016-06-15 11:55:00,28.77,28.8,28.76,28.79,63648.0,25.6467,25.6735,25.6378,25.6646,63648.0
2016-06-15 12:00:00,28.79,28.79,28.72,28.72,44304.0,25.6646,25.6646,25.6022,25.6022,44304.0
2016-06-15 12:05:00,28.73,28.75,28.71,28.72,52275.0,25.6111,25.6289,25.5932,25.6022,52275.0
2016-06-15 12:10:00,28.71,28.73,28.68,28.69,34620.0,25.5932,25.6111,25.5665,25.5754,34620.0
2016-06-15 12:15:00,28.69,28.73,28.69,28.72,26867.0,25.5754,25.6111,25.5754,25.6022,26867.0
2016-06-15 12:20:00,28.72,28.76,28.72,28.75,24351.0,25.6022,25.6378,25.6022,25.6289,24351.0
2016-06-15 12:25:00,28.75,28.79,28.74,28.75,48663.0,25.6289,25.6646,25.62,25.6289,48663.0
2016-06-15 12:30:00,28.75,28.75,28.72,28.74,51391.0,25.6289,25.6289,25.6022,25.62,51391.0
2016-06-15 12:35:00,28.74,28.75,28.73,28.75,33529.0,25.62,25.6289,25.6111,25.6289,33529.0
2016-06-15 12:40:00,28.75,28.77,28.69,28.73,64908.0,25.6289,25.6467,25.5754,25.6111,64908.0
2016-06-15 12:45:00,28.73,28.75,28.71,28.71,26449.0,25.6111,25.6289,25.5932,25.5932,26449.0
2016-06-15 12:50:00,28.71,28.72,28.68,28.69,34003.0,25.5932,25.6022,25.5665,25.5754,34003.0
2016-06-15 12:55:00,28.69,28.71,28.68,28.69,30433.0,25.5754,25.5932,25.5665,25.5754,30433.0
2016-06-15 13:00:00,28.69,28.69,28.68,28.69,23808.0,25.5754,25.5754,25.5665,25.5754,23808.0
2016-06-15 13:05:00,28.69,28.69,28.66,28.68,38277.0,25.5754,25.5754,25.5487,25.5665,38277.0
2016-06-15 13:10:00,28.68,28.68,28.66,28.68,38477.0,25.5665,25.5665,25.5487,25.5665,38477.0
2016-06-15 13:15:00,28.68,28.71,28.67,28.7,45010.0,25.5665,25.5932,25.5576,25.5843,45010.0
2016-06-15 13:20:00,28.7,28.7,28.65,28.68,43506.0,25.5843,25.5843,25.5398,25.5665,43506.0
2016-06-15 13:25:00,28.68,28.71,28.68,28.71,32001.0,25.5665,25.5932,25.5665,25.5932,32001.0
2016-06-15 13:30:00,28.71,28.75,28.7,28.75,70700.0,25.5932,25.6289,25.5843,25.6289,70700.0
2016-06-15 13:35:00,28.75,28.77,28.74,28.77,24411.0,25.6289,25.6467,25.62,25.6467,24411.0
2016-06-15 13:40:00,28.77,28.88,28.76,28.87,1205110.0,25.6467,25.7448,25.6378,25.7359,1205110.0
2016-06-15 13:45:00,28.87,28.87,28.83,28.86,296811.0,25.7359,25.7359,25.7002,25.727,296811.0
2016-06-15 13:50:00,28.86,28.88,28.84,28.87,48805.0,25.727,25.7448,25.7091,25.7359,48805.0
2016-06-15 13:55:00,28.86,28.88,28.84,28.86,81093.0,25.727,25.7448,25.7091,25.727,81093.0
2016-06-15 14:00:00,28.87,28.9,28.5,28.59,495360.0,25.7359,25.7626,25.406,25.4863,495360.0
2016-06-15 14:05:00,28.58,28.65,28.5,28.51,770911.0,25.4774,25.5398,25.406,25.415,770911.0
2016-06-15 14:10:00,28.51,28.57,28.45,28.45,610922.0,25.415,25.4684,25.3615,25.3615,610922.0
2016-06-15 14:15:00,28.45,28.57,28.45,28.47,761895.0,25.3615,25.4684,25.3615,25.3793,761895.0
2016-06-15 14:20:00,28.48,28.49,28.4,28.42,108953.0,25.3882,25.3971,25.3169,25.3347,108953.0
2016-06-15 14:25:00,28.42,28.44,28.38,28.4,189247.0,25.3347,25.3526,25.2991,25.3169,189247.0
2016-06-15 14:30:00,28.39,28.47,28.36,28.45,277907.0,25.308,25.3793,25.2812,25.3615,277907.0
2016-06-15 14:35:00,28.44,28.51,28.43,28.5,351939.0,25.3526,25.415,25.3436,25.406,351939.0
2016-06-15 14:40:00,28.49,28.5,28.44,28.49,176070.0,25.3971,25.406,25.3526,25.3971,176070.0
2016-06-15 14:45:00,28.48,28.54,28.47,28.51,352734.0,25.3882,25.4417,25.3793,25.415,352734.0
2016-06-15 14:50:00,28.52,28.53,28.48,28.49,173352.0,25.4239,25.4328,25.3882,25.3971,173352.0
2016-06-15 14:55:00,28.49,28.57,28.49,28.54,139089.0,25.3971,25.4684,25.3971,25.4417,139089.0
2016-06-15 15:00:00,28.53,28.57,28.53,28.55,99178.0,25.4328,25.4684,25.4328,25.4506,99178.0
2016-06-15 15:05:00,28.55,28.61,28.53,28.58,257053.0,25.4506,25.5041,25.4328,25.4774,257053.0
2016-06-15 15:10:00,28.57,28.65,28.57,28.64,170772.0,25.4684,25.5398,25.4684,25.5308,170772.0
2016-06-15 15:15:00,28.63,28.64,28.58,28.6,69545.0,25.5219,25.5308,25.4774,25.4952,69545.0
2016-06-15 15:20:00,28.6,28.61,28.57,28.59,92318.0,25.4952,25.5041,25.4684,25.4863,92318.0
2016-06-15 15:25:00,28.59,28.6,28.56,28.57,85681.0,25.4863,25.4952,25.4595,25.4684,85681.0
2016-06-15 15:30:00,28.56,28.6,28.54,28.55,181590.0,25.4595,25.4952,25.4417,25.4506,181590.0
2016-06-15 15:35:00,28.54,28.56,28.47,28.47,496252.0,25.4417,25.4595,25.3793,25.3793,496252.0
2016-06-15 15:40:00,28.47,28.48,28.4,28.41,303731.0,25.3793,25.3882,25.3169,25.3258,303731.0
2016-06-15 15:45:00,28.41,28.44,28.36,28.41,280270.0,25.3258,25.3526,25.2812,25.3258,280270.0
2016-06-15 15:50:00,28.42,28.42,28.34,28.35,337379.0,25.3347,25.3347,25.2634,25.2723,337379.0
2016-06-15 15:55:00,28.35,28.47,28.34,28.47,1490511.0,25.2723,25.3793,25.2634,25.3793,1490511.0
2016-06-16 09:30:00,28.09,28.09,27.87,27.91,188259.0,25.0406,25.0406,24.8444,24.8801,188259.0
2016-06-16 09:35:00,27.91,27.92,27.75,27.81,198610.0,24.8801,24.889,24.7375,24.791,198610.0
2016-06-16 09:40:00,27.8,27.91,27.8,27.89,134056.0,24.782,24.8801,24.782,24.8623,134056.0
2016-06-16 09:45:00,27.89,28.04,27.85,28.01,98143.0,24.8623,24.996,24.8266,24.9692,98143.0
2016-06-16 09:50:00,28.01,28.05,27.92,27.93,119496.0,24.9692,25.0049,24.889,24.8979,119496.0
2016-06-16 09:55:00,27.93,27.95,27.82,27.84,203818.0,24.8979,24.9158,24.7999,24.8177,203818.0
2016-06-16 10:00:00,27.84,27.87,27.81,27.86,234981.0,24.8177,24.8444,24.791,24.8355,234981.0
2016-06-16 10:05:00,27.85,27.99,27.84,27.99,387002.0,24.8266,24.9514,24.8177,24.9514,387002.0
2016-06-16 10:10:00,28.0,28.07,27.99,28.04,185910.0,24.9603,25.0227,24.9514,24.996,185910.0
2016-06-16 10:15:00,28.04,28.05,27.99,28.02,170949.0,24.996,25.0049,24.9514,24.9782,170949.0
2016-06-16 10:20:00,28.01,28.03,27.91,27.92,106070.0,24.9692,24.9871,24.8801,24.889,106070.0
2016-06-16 10:25:00,27.92,28.01,27.91,28.01,76577.0,24.889,24.9692,24.8801,24.9692,76577.0
2016-06-16 10:30:00,28.0,28.02,27.99,28.0,288637.0,24.9603,24.9782,24.9514,24.9603,288637.0
2016-06-16 10:35:00,28.0,28.01,27.9,27.93,230333.0,24.9603,24.9692,24.8712,24.8979,230333.0
2016-06-16 10:40:00,27.93,28.01,27.92,28.01,125369.0,24.8979,24.9692,24.889,24.9692,125369.0
2016-06-16 10:45:00,28.01,28.04,28.0,28.01,99865.0,24.9692,24.996,24.9603,24.9692,99865.0
2016-06-16 10:50:00,28.0,28.03,27.99,28.03,187885.0,24.9603,24.9871,24.9514,24.9871,187885.0
2016-06-16 10:55:00,28.03,28.05,27.98,28.05,76775.0,24.9871,25.0049,24.9425,25.0049,76775.0
2016-06-16 11:00:00,28.05,28.08,28.04,28.08,125088.0,25.0049,25.0316,24.996,25.0316,125088.0
2016-06-16 11:05:00,28.07,28.12,28.07,28.11,174500.0,25.0227,25.0673,25.0227,25.0584,174500.0
2016-06-16 11:10:00,28.11,28.13,28.1,28.12,87478.0,25.0584,25.0762,25.0495,25.0673,87478.0
2016-06-16 11:15:00,28.12,28.15,28.09,28.1,182681.0,25.0673,25.094,25.0406,25.0495,182681.0
2016-06-16 11:20:00,28.1,28.14,28.1,28.13,136668.0,25.0495,25.0851,25.0495,25.0762,136668.0
2016-06-16 11:25:00,28.12,28.22,28.1,28.21,193525.0,25.0673,25.1564,25.0495,25.1475,193525.0
2016-06-16 11:30:00,28.21,28.24,28.19,28.22,200666.0,25.1475,25.1743,25.1297,25.1564,200666.0
2016-06-16 11:35:00,28.21,28.25,28.19,28.21,145436.0,25.1475,25.1832,25.1297,25.1475,145436.0
2016-06-16 11:40:00,28.21,28.23,28.15,28.17,123338.0,25.1475,25.1654,25.094,25.1119,123338.0
2016-06-16 11:45:00,28.16,28.16,28.08,28.1,51249.0,25.103,25.103,25.0316,25.0495,51249.0
2016-06-16 11:50:00,28.09,28.09,28.03,28.07,42907.0,25.0406,25.0406,24.9871,25.0227,42907.0
2016-06-16 11:55:00,28.07,28.07,28.02,28.04,80467.0,25.0227,25.0227,24.9782,24.996,80467.0
2016-06-16 12:00:00,28.05,28.09,28.01,28.09,110059.0,25.0049,25.0406,24.9692,25.0406,110059.0
2016-06-16 12:05:00,28.1,28.1,28.05,28.08,46985.0,25.0495,25.0495,25.0049,25.0316,46985.0
2016-06-16 12:10:00,28.09,28.1,28.03,28.08,52094.0,25.0406,25.0495,24.9871,25.0316,52094.0
2016-06-16 12:15:00,28.07,28.12,28.05,28.12,55153.0,25.0227,25.0673,25.0049,25.0673,55153.0
2016-06-16 12:20:00,28.12,28.15,28.07,28.14,100320.0,25.0673,25.094,25.0227,25.0851,100320.0
2016-06-16 12:25:00,28.14,28.16,28.1,28.11,48168.0,25.0851,25.103,25.0495,25.0584,48168.0
2016-06-16 12:30:00,28.11,28.11,28.06,28.11,87050.0,25.0584,25.0584,25.0138,25.0584,87050.0
2016-06-16 12:35:00,28.11,28.15,28.07,28.15,76557.0,25.0584,25.094,25.0227,25.094,76557.0
2016-06-16 12:40:00,28.14,28.18,28.11,28.17,66356.0,25.0851,25.1208,25.0584,25.1119,66356.0
2016-06-16 12:45:00,28.17,28.19,28.11,28.12,78633.0,25.1119,25.1297,25.0584,25.0673,78633.0
2016-06-16 12:50:00,28.12,28.14,28.08,28.12,84501.0,25.0673,25.0851,25.0316,25.0673,84501.0
2016-06-16 12:55:00,28.11,28.15,28.1,28.15,63996.0,25.0584,25.094,25.0495,25.094,63996.0
2016-06-16 13:00:00,28.15,28.22,28.13,28.18,89138.0,25.094,25.1564,25.0762,25.1208,89138.0
2016-06-16 13:05:00,28.19,28.21,28.13,28.19,103236.0,25.1297,25.1475,25.0762,25.1297,103236.0
2016-06-16 13:10:00,28.19,28.22,28.16,28.18,74488.0,25.1297,25.1564,25.103,25.1208,74488.0
2016-06-16 13:15:00,28.18,28.19,28.12,28.17,83447.0,25.1208,25.1297,25.0673,25.1119,83447.0
2016-06-16 13:20:00,28.17,28.2,28.12,28.17,69792.0,25.1119,25.1386,25.0673,25.1119,69792.0
2016-06-16 13:25:00,28.17,28.21,28.15,28.18,61737.0,25.1119,25.1475,25.094,25.1208,61737.0
2016-06-16 13:30:00,28.18,28.2,28.14,28.16,147565.0,25.1208,25.1386,25.0851,25.103,147565.0
2016-06-16 13:35:00,28.16,28.21,28.15,28.2,73310.0,25.103,25.1475,25.094,25.1386,73310.0
2016-06-16 13:40:00,28.2,28.2,28.15,28.16,77514.0,25.1386,25.1386,25.094,25.103,77514.0
2016-06-16 13:45:00,28.15,28.18,28.14,28.16,137457.0,25.094,25.1208,25.0851,25.103,137457.0
2016-06-16 13:50:00,28.16,28.24,28.15,28.23,211906.0,25.103,25.1743,25.094,25.1654,211906.0
2016-06-16 13:55:00,28.22,28.24,28.19,28.21,84703.0,25.1564,25.1743,25.1297,25.1475,84703.0
2016-06-16 14:00:00,28.2,28.28,28.2,28.26,89365.0,25.1386,25.2099,25.1386,25.1921,89365.0
2016-06-16 14:05:00,28.26,28.3,28.24,28.3,53122.0,25.1921,25.2278,25.1743,25.2278,53122.0
2016-06-16 14:10:00,28.29,28.36,28.28,28.34,139865.0,25.2188,25.2812,25.2099,25.2634,139865.0
2016-06-16 14:15:00,28.34,28.4,28.33,28.37,103625.0,25.2634,25.3169,25.2545,25.2902,103625.0
2016-06-16 14:20:00,28.38,28.38,28.29,28.33,101589.0,25.2991,25.2991,25.2188,25.2545,101589.0
2016-06-16 14:25:00,28.33,28.36,28.28,28.3,70519.0,25.2545,25.2812,25.2099,25.2278,70519.0
2016-06-16 14:30:00,28.3,28.33,28.29,28.3,53969.0,25.2278,25.2545,25.2188,25.2278,53969.0
2016-06-16 14:35:00,28.31,28.34,28.3,28.33,109912.0,25.2367,25.2634,25.2278,25.2545,109912.0
2016-06-16 14:40:00,28.33,28.38,28.33,28.37,131042.0,25.2545,25.2991,25.2545,25.2902,131042.0
2016-06-16 14:45:00,28.37,28.39,28.35,28.38,76303.0,25.2902,25.308,25.2723,25.2991,76303.0
2016-06-16 14:50:00,28.38,28.46,28.36,28.46,84580.0,25.2991,25.3704,25.2812,25.3704,84580.0
2016-06-16 14:55:00,28.46,28.46,28.38,28.39,88213.0,25.3704,25.3704,25.2991,25.308,88213.0
2016-06-16 15:00:00,28.39,28.42,28.38,28.4,87988.0,25.308,25.3347,25.2991,25.3169,87988.0
2016-06-16 15:05:00,28.41,28.41,28.37,28.39,63307.0,25.3258,25.3258,25.2902,25.308,63307.0
2016-06-16 15:10:00,28.39,28.43,28.39,28.42,85489.0,25.308,25.3436,25.308,25.3347,85489.0
2016-06-16 15:15:00,28.41,28.47,28.41,28.43,452313.0,25.3258,25.3793,25.3258,25.3436,452313.0
2016-06-16 15:20:00,28.43,28.48,28.4,28.48,80832.0,25.3436,25.3882,25.3169,25.3882,80832.0
2016-06-16 15:25:00,28.48,28.51,28.46,28.48,131193.0,25.3882,25.415,25.3704,25.3882,131193.0
2016-06-16 15:30:00,28.48,28.53,28.48,28.53,194225.0,25.3882,25.4328,25.3882,25.4328,194225.0
2016-06-16 15:35:00,28.52,28.53,28.45,28.46,137883.0,25.4239,25.4328,25.3615,25.3704,137883.0
2016-06-16 15:40:00,28.46,28.53,28.46,28.52,284871.0,25.3704,25.4328,25.3704,25.4239,284871.0
2016-06-16 15:45:00,28.53,28.54,28.5,28.53,273981.0,25.4328,25.4417,25.406,25.4328,273981.0
2016-06-16 15:50:00,28.53,28.53,28.49,28.5,245971.0,25.4328,25.4328,25.3971,25.406,245971.0
2016-06-16 15:55:00,28.5,28.52,28.47,28.52,655526.0,25.406,25.4239,25.3793,25.4239,655526.0
2016-06-17 09:30:00,28.55,28.65,28.45,28.56,718796.0,25.4506,25.5398,25.3615,25.4595,718796.0
2016-06-17 09:35:00,28.55,28.63,28.52,28.55,92078.0,25.4506,25.5219,25.4239,25.4506,92078.0
2016-06-17 09:40:00,28.56,28.65,28.5,28.64,69430.0,25.4595,25.5398,25.406,25.5308,69430.0
2016-06-17 09:45:00,28.64,28.7,28.62,28.63,72199.0,25.5308,25.5843,25.513,25.5219,72199.0
2016-06-17 09:50:00,28.64,28.78,28.63,28.75,94739.0,25.5308,25.6557,25.5219,25.6289,94739.0
2016-06-17 09:55:00,28.74,28.78,28.68,28.77,64894.0,25.62,25.6557,25.5665,25.6467,64894.0
2016-06-17 10:00:00,28.76,28.78,28.67,28.72,162646.0,25.6378,25.6557,25.5576,25.6022,162646.0
2016-06-17 10:05:00,28.72,28.77,28.71,28.76,100977.0,25.6022,25.6467,25.5932,25.6378,100977.0
2016-06-17 10:10:00,28.76,28.87,28.76,28.82,90309.0,25.6378,25.7359,25.6378,25.6913,90309.0
2016-06-17 10:15:00,28.82,28.94,28.81,28.92,96848.0,25.6913,25.7983,25.6824,25.7805,96848.0
2016-06-17 10:20:00,28.92,28.93,28.84,28.87,87967.0,25.7805,25.7894,25.7091,25.7359,87967.0
2016-06-17 10:25:00,28.87,28.87,28.79,28.8,53284.0,25.7359,25.7359,25.6646,25.6735,53284.0
2016-06-17 10:30:00,28.8,28.8,28.72,28.75,43593.0,25.6735,25.6735,25.6022,25.6289,43593.0
2016-06-17 10:35:00,28.74,28.76,28.72,28.76,34782.0,25.62,25.6378,25.6022,25.6378,34782.0
2016-06-17 10:40:00,28.76,28.8,28.73,28.8,29685.0,25.6378,25.6735,25.6111,25.6735,29685.0
2016-06-17 10:45:00,28.8,28.84,28.78,28.8,51609.0,25.6735,25.7091,25.6557,25.6735,51609.0
2016-06-17 10:50:00,28.8,28.82,28.76,28.78,55934.0,25.6735,25.6913,25.6378,25.6557,55934.0
2016-06-17 10:55:00,28.77,28.81,28.77,28.77,47427.0,25.6467,25.6824,25.6467,25.6467,47427.0
2016-06-17 11:00:00,28.78,28.78,28.71,28.73,60901.0,25.6557,25.6557,25.5932,25.6111,60901.0
2016-06-17 11:05:00,28.72,28.78,28.71,28.72,46198.0,25.6022,25.6557,25.5932,25.6022,46198.0
2016-06-17 11:10:00,28.71,28.73,28.6,28.63,91944.0,25.5932,25.6111,25.4952,25.5219,91944.0
2016-06-17 11:15:00,28.63,28.63,28.57,28.62,93490.0,25.5219,25.5219,25.4684,25.513,93490.0
2016-06-17 11:20:00,28.62,28.64,28.59,28.59,77637.0,25.513,25.5308,25.4863,25.4863,77637.0
2016-06-17 11:25:00,28.59,28.6,28.52,28.53,46479.0,25.4863,25.4952,25.4239,25.4328,46479.0
2016-06-17 11:30:00,28.53,28.56,28.51,28.54,45415.0,25.4328,25.4595,25.415,25.4417,45415.0
2016-06-17 11:35:00,28.54,28.59,28.49,28.58,83254.0,25.4417,25.4863,25.3971,25.4774,83254.0
2016-06-17 11:40:00,28.58,28.65,28.57,28.61,45161.0,25.4774,25.5398,25.4684,25.5041,45161.0
2016-06-17 11:45:00,28.6,28.62,28.58,28.59,165996.0,25.4952,25.513,25.4774,25.4863,165996.0
2016-06-17 11:50:00,28.58,28.6,28.55,28.55,42621.0,25.4774,25.4952,25.4506,25.4506,42621.0
2016-06-17 11:55:00,28.55,28.56,28.49,28.5,126115.0,25.4506,25.4595,25.3971,25.406,126115.0
2016-06-17 12:00:00,28.5,28.55,28.5,28.53,73963.0,25.406,25.4506,25.406,25.4328,73963.0
2016-06-17 12:05:00,28.53,28.54,28.5,28.52,100571.0,25.4328,25.4417,25.406,25.4239,100571.0
2016-06-17 12:10:00,28.52,28.54,28.5,28.5,52422.0,25.4239,25.4417,25.406,25.406,52422.0
2016-06-17 12:15:00,28.5,28.51,28.43,28.47,66657.0,25.406,25.415,25.3436,25.3793,66657.0
2016-06-17 12:20:00,28.47,28.47,28.4,28.4,55827.0,25.3793,25.3793,25.3169,25.3169,55827.0
2016-06-17 12:25:00,28.4,28.43,28.39,28.42,49908.0,25.3169,25.3436,25.308,25.3347,49908.0
2016-06-17 12:30:00,28.42,28.43,28.4,28.41,51606.0,25.3347,25.3436,25.3169,25.3258,51606.0
2016-06-17 12:35:00,28.41,28.45,28.37,28.39,143728.0,25.3258,25.3615,25.2902,25.308,143728.0
2016-06-17 12:40:00,28.38,28.4,28.36,28.4,70807.0,25.2991,25.3169,25.2812,25.3169,70807.0
2016-06-17 12:45:00,28.39,28.4,28.33,28.34,43990.0,25.308,25.3169,25.2545,25.2634,43990.0
2016-06-17 12:50:00,28.34,28.34,28.29,28.34,44173.0,25.2634,25.2634,25.2188,25.2634,44173.0
2016-06-17 12:55:00,28.34,28.36,28.32,28.36,39168.0,25.2634,25.2812,25.2456,25.2812,39168.0
2016-06-17 13:00:00,28.36,28.36,28.29,28.32,156561.0,25.2812,25.2812,25.2188,25.2456,156561.0
2016-06-17 13:05:00,28.32,28.4,28.29,28.4,44081.0,25.2456,25.3169,25.2188,25.3169,44081.0
2016-06-17 13:10:00,28.41,28.41,28.34,28.35,80159.0,25.3258,25.3258,25.2634,25.2723,80159.0
2016-06-17 13:15:00,28.35,28.35,28.32,28.34,137142.0,25.2723,25.2723,25.2456,25.2634,137142.0
2016-06-17 13:20:00,28.34,28.34,28.28,28.28,97199.0,25.2634,25.2634,25.2099,25.2099,97199.0
2016-06-17 13:25:00,28.28,28.35,28.27,28.33,213482.0,25.2099,25.2723,25.201,25.2545,213482.0
2016-06-17 13:30:00,28.32,28.34,28.31,28.33,38101.0,25.2456,25.2634,25.2367,25.2545,38101.0
2016-06-17 13:35:00,28.33,28.35,28.31,28.35,86613.0,25.2545,25.2723,25.2367,25.2723,86613.0
2016-06-17 13:40:00,28.36,28.4,28.34,28.37,49732.0,25.2812,25.3169,25.2634,25.2902,49732.0
2016-06-17 13:45:00,28.36,28.37,28.35,28.36,17157.0,25.2812,25.2902,25.2723,25.2812,17157.0
2016-06-17 13:50:00,28.37,28.41,28.35,28.35,51513.0,25.2902,25.3258,25.2723,25.2723,51513.0
2016-06-17 13:55:00,28.36,28.4,28.35,28.39,36579.0,25.2812,25.3169,25.2723,25.308,36579.0
2016-06-17 14:00:00,28.38,28.42,28.37,28.39,753270.0,25.2991,25.3347,25.2902,25.308,753270.0
2016-06-17 14:05:00,28.39,28.42,28.38,28.42,96204.0,25.308,25.3347,25.2991,25.3347,96204.0
2016-06-17 14:10:00,28.42,28.45,28.4,28.43,74365.0,25.3347,25.3615,25.3169,25.3436,74365.0
2016-06-17 14:15:00,28.43,28.46,28.4,28.4,44169.0,25.3436,25.3704,25.3169,25.3169,44169.0
2016-06-17 14:20:00,28.41,28.48,28.4,28.46,53181.0,25.3258,25.3882,25.3169,25.3704,53181.0
2016-06-17 14:25:00,28.46,28.46,28.42,28.45,44519.0,25.3704,25.3704,25.3347,25.3615,44519.0
2016-06-17 14:30:00,28.45,28.52,28.44,28.52,65306.0,25.3615,25.4239,25.3526,25.4239,65306.0
2016-06-17 14:35:00,28.53,28.55,28.49,28.52,49795.0,25.4328,25.4506,25.3971,25.4239,49795.0
2016-06-17 14:40:00,28.52,28.56,28.48,28.54,73922.0,25.4239,25.4595,25.3882,25.4417,73922.0
2016-06-17 14:45:00,28.54,28.59,28.53,28.56,279706.0,25.4417,25.4863,25.4328,25.4595,279706.0
2016-06-17 14:50:00,28.55,28.56,28.52,28.53,34663.0,25.4506,25.4595,25.4239,25.4328,34663.0
2016-06-17 14:55:00,28.52,28.53,28.5,28.51,27001.0,25.4239,25.4328,25.406,25.415,27001.0
2016-06-17 15:00:00,28.51,28.53,28.48,28.48,27895.0,25.415,25.4328,25.3882,25.3882,27895.0
2016-06-17 15:05:00,28.49,28.49,28.45,28.46,54929.0,25.3971,25.3971,25.3615,25.3704,54929.0
2016-06-17 15:10:00,28.46,28.5,28.45,28.47,43714.0,25.3704,25.406,25.3615,25.3793,43714.0
2016-06-17 15:15:00,28.48,28.48,28.44,28.46,48066.0,25.3882,25.3882,25.3526,25.3704,48066.0
2016-06-17 15:20:00,28.46,28.47,28.43,28.44,42434.0,25.3704,25.3793,25.3436,25.3526,42434.0
2016-06-17 15:25:00,28.44,28.47,28.43,28.46,55658.0,25.3526,25.3793,25.3436,25.3704,55658.0
2016-06-17 15:30:00,28.45,28.48,28.42,28.46,59362.0,25.3615,25.3882,25.3347,25.3704,59362.0
2016-06-17 15:35:00,28.46,28.48,28.42,28.43,64697.0,25.3704,25.3882,25.3347,25.3436,64697.0
2016-06-17 15:40:00,28.43,28.44,28.39,28.42,76140.0,25.3436,25.3526,25.308,25.3347,76140.0
2016-06-17 15:45:00,28.42,28.45,28.39,28.4,150334.0,25.3347,25.3615,25.308,25.3169,150334.0
2016-06-17 15:50:00,28.4,28.42,28.39,28.4,98630.0,25.3169,25.3347,25.308,25.3169,98630.0
2016-06-17 15:55:00,28.41,28.41,28.38,28.39,556482.0,25.3258,25.3258,25.2991,25.308,556482.0
2016-06-20 09:30:00,28.97,29.29,28.97,29.16,275215.0,25.825,26.1103,25.825,25.9944,275215.0
2016-06-20 09:35:00,29.16,29.22,28.97,29.13,134551.0,25.9944,26.0479,25.825,25.9677,134551.0
2016-06-20 09:40:00,29.12,29.22,29.11,29.18,104604.0,25.9587,26.0479,25.9498,26.0122,104604.0
2016-06-20 09:45:00,29.18,29.2,29.06,29.14,181667.0,26.0122,26.0301,25.9053,25.9766,181667.0
2016-06-20 09:50:00,29.14,29.16,29.04,29.1,99575.0,25.9766,25.9944,25.8874,25.9409,99575.0
2016-06-20 09:55:00,29.09,29.09,29.03,29.07,54541.0,25.932,25.932,25.8785,25.9142,54541.0
2016-06-20 10:00:00,29.06,29.23,29.05,29.23,80585.0,25.9053,26.0568,25.8963,26.0568,80585.0
2016-06-20 10:05:00,29.23,29.26,29.2,29.21,99227.0,26.0568,26.0835,26.0301,26.039,99227.0
2016-06-20 10:10:00,29.21,29.23,29.13,29.14,62150.0,26.039,26.0568,25.9677,25.9766,62150.0
2016-06-20 10:15:00,29.14,29.2,29.12,29.18,47154.0,25.9766,26.0301,25.9587,26.0122,47154.0
2016-06-20 10:20:00,29.18,29.21,29.13,29.15,60560.0,26.0122,26.039,25.9677,25.9855,60560.0
2016-06-20 10:25:00,29.16,29.22,29.16,29.22,59455.0,25.9944,26.0479,25.9944,26.0479,59455.0
2016-06-20 10:30:00,29.21,29.21,29.1,29.12,103305.0,26.039,26.039,25.9409,25.9587,103305.0
2016-06-20 10:35:00,29.12,29.13,29.05,29.06,71823.0,25.9587,25.9677,25.8963,25.9053,71823.0
2016-06-20 10:40:00,29.06,29.13,29.05,29.11,34793.0,25.9053,25.9677,25.8963,25.9498,34793.0
2016-06-20 10:45:00,29.11,29.14,29.1,29.11,47788.0,25.9498,25.9766,25.9409,25.9498,47788.0
2016-06-20 10:50:00,29.12,29.15,29.09,29.14,46081.0,25.9587,25.9855,25.932,25.9766,46081.0
2016-06-20 10:55:00,29.15,29.16,29.08,29.09,122042.0,25.9855,25.9944,25.9231,25.932,122042.0
2016-06-20 11:00:00,29.09,29.11,29.06,29.08,53775.0,25.932,25.9498,25.9053,25.9231,53775.0
2016-06-20 11:05:00,29.07,29.12,29.06,29.1,86022.0,25.9142,25.9587,25.9053,25.9409,86022.0
2016-06-20 11:10:00,29.1,29.12,29.01,29.01,63522.0,25.9409,25.9587,25.8607,25.8607,63522.0
2016-06-20 11:15:00,29.0,29.05,28.99,29.04,51982.0,25.8518,25.8963,25.8429,25.8874,51982.0
2016-06-20 11:20:00,29.04,29.04,28.94,28.96,172656.0,25.8874,25.8874,25.7983,25.8161,172656.0
2016-06-20 11:25:00,28.97,29.01,28.92,28.93,80351.0,25.825,25.8607,25.7805,25.7894,80351.0
2016-06-20 11:30:00,28.93,28.97,28.93,28.94,65552.0,25.7894,25.825,25.7894,25.7983,65552.0
2016-06-20 11:35:00,28.94,28.97,28.92,28.96,75722.0,25.7983,25.825,25.7805,25.8161,75722.0
2016-06-20 11:40:00,28.97,28.99,28.9,28.93,96048.0,25.825,25.8429,25.7626,25.7894,96048.0
2016-06-20 11:45:00,28.92,28.93,28.86,28.87,54758.0,25.7805,25.7894,25.727,25.7359,54758.0
2016-06-20 11:50:00,28.88,28.91,28.85,28.87,65618.0,25.7448,25.7715,25.7181,25.7359,65618.0
2016-06-20 11:55:00,28.87,28.97,28.84,28.96,57717.0,25.7359,25.825,25.7091,25.8161,57717.0
2016-06-20 12:00:00,28.96,29.0,28.93,28.99,77234.0,25.8161,25.8518,25.7894,25.8429,77234.0
2016-06-20 12:05:00,28.99,29.03,28.98,29.02,79647.0,25.8429,25.8785,25.8339,25.8696,79647.0
2016-06-20 12:10:00,29.03,29.03,28.99,29.02,263501.0,25.8785,25.8785,25.8429,25.8696,263501.0
2016-06-20 12:15:00,29.01,29.07,29.0,29.06,170104.0,25.8607,25.9142,25.8518,25.9053,170104.0
2016-06-20 12:20:00,29.05,29.06,29.01,29.04,141802.0,25.8963,25.9053,25.8607,25.8874,141802.0
2016-06-20 12:25:00,29.03,29.09,29.02,29.03,123399.0,25.8785,25.932,25.8696,25.8785,123399.0
2016-06-20 12:30:00,29.03,29.07,29.03,29.07,71942.0,25.8785,25.9142,25.8785,25.9142,71942.0
2016-06-20 12:35:00,29.06,29.06,28.99,28.99,79850.0,25.9053,25.9053,25.8429,25.8429,79850.0
2016-06-20 12:40:00,28.99,29.02,28.96,28.96,62933.0,25.8429,25.8696,25.8161,25.8161,62933.0
2016-06-20 12:45:00,28.96,29.01,28.94,28.99,61790.0,25.8161,25.8607,25.7983,25.8429,61790.0
2016-06-20 12:50:00,28.99,29.02,28.98,29.01,88518.0,25.8429,25.8696,25.8339,25.8607,88518.0
2016-06-20 12:55:00,29.01,29.04,28.96,28.96,50870.0,25.8607,25.8874,25.8161,25.8161,50870.0
2016-06-20 13:00:00,28.96,29.0,28.95,28.99,77695.0,25.8161,25.8518,25.8072,25.8429,77695.0
2016-06-20 13:05:00,28.99,29.0,28.96,28.99,30031.0,25.8429,25.8518,25.8161,25.8429,30031.0
2016-06-20 13:10:00,28.99,28.99,28.9,28.9,94895.0,25.8429,25.8429,25.7626,25.7626,94895.0
2016-06-20 13:15:00,28.9,28.96,28.9,28.94,90710.0,25.7626,25.8161,25.7626,25.7983,90710.0
2016-06-20 13:20:00,28.94,28.96,28.93,28.95,307090.0,25.7983,25.8161,25.7894,25.8072,307090.0
2016-06-20 13:25:00,28.95,28.95,28.87,28.88,83883.0,25.8072,25.8072,25.7359,25.7448,83883.0
2016-06-20 13:30:00,28.88,28.93,28.87,28.9,99370.0,25.7448,25.7894,25.7359,25.7626,99370.0
2016-06-20 13:35:00,28.9,28.94,28.89,28.92,74151.0,25.7626,25.7983,25.7537,25.7805,74151.0
2016-06-20 13:40:00,28.93,28.96,28.9,28.96,105524.0,25.7894,25.8161,25.7626,25.8161,105524.0
2016-06-20 13:45:00,28.95,28.96,28.93,28.93,97977.0,25.8072,25.8161,25.7894,25.7894,97977.0
2016-06-20 13:50:00,28.93,28.99,28.93,28.96,160951.0,25.7894,25.8429,25.7894,25.8161,160951.0
2016-06-20 13:55:00,28.96,28.98,28.95,28.95,100149.0,25.8161,25.8339,25.8072,25.8072,100149.0
2016-06-20 14:00:00,28.95,29.0,28.94,28.96,88584.0,25.8072,25.8518,25.7983,25.8161,88584.0
2016-06-20 14:05:00,28.96,28.98,28.95,28.97,72788.0,25.8161,25.8339,25.8072,25.825,72788.0
2016-06-20 14:10:00,28.96,29.0,28.93,28.93,107820.0,25.8161,25.8518,25.7894,25.7894,107820.0
2016-06-20 14:15:00,28.94,28.96,28.92,28.94,51718.0,25.7983,25.8161,25.7805,25.7983,51718.0
2016-06-20 14:20:00,28.93,28.96,28.92,28.95,93700.0,25.7894,25.8161,25.7805,25.8072,93700.0
2016-06-20 14:25:00,28.96,28.96,28.91,28.95,81754.0,25.8161,25.8161,25.7715,25.8072,81754.0
2016-06-20 14:30:00,28.94,28.95,28.92,28.94,69497.0,25.7983,25.8072,25.7805,25.7983,69497.0
2016-06-20 14:35:00,28.94,28.96,28.9,28.91,82802.0,25.7983,25.8161,25.7626,25.7715,82802.0
2016-06-20 14:40:00,28.91,28.93,28.87,28.91,96472.0,25.7715,25.7894,25.7359,25.7715,96472.0
2016-06-20 14:45:00,28.91,28.93,28.89,28.92,122089.0,25.7715,25.7894,25.7537,25.7805,122089.0
2016-06-20 14:50:00,28.92,28.92,28.88,28.9,95758.0,25.7805,25.7805,25.7448,25.7626,95758.0
2016-06-20 14:55:00,28.89,28.93,28.88,28.92,138846.0,25.7537,25.7894,25.7448,25.7805,138846.0
2016-06-20 15:00:00,28.92,28.92,28.85,28.92,154376.0,25.7805,25.7805,25.7181,25.7805,154376.0
2016-06-20 15:05:00,28.92,28.92,28.86,28.89,79363.0,25.7805,25.7805,25.727,25.7537,79363.0
2016-06-20 15:10:00,28.89,28.89,28.84,28.87,95381.0,25.7537,25.7537,25.7091,25.7359,95381.0
2016-06-20 15:15:00,28.86,28.87,28.78,28.81,260685.0,25.727,25.7359,25.6557,25.6824,260685.0
2016-06-20 15:20:00,28.8,28.82,28.78,28.8,118560.0,25.6735,25.6913,25.6557,25.6735,118560.0
2016-06-20 15:25:00,28.8,28.8,28.74,28.75,108707.0,25.6735,25.6735,25.62,25.6289,108707.0
2016-06-20 15:30:00,28.75,28.77,28.72,28.77,117051.0,25.6289,25.6467,25.6022,25.6467,117051.0
2016-06-20 15:35:00,28.77,28.77,28.72,28.73,172640.0,25.6467,25.6467,25.6022,25.6111,172640.0
2016-06-20 15:40:00,28.72,28.75,28.71,28.72,161752.0,25.6022,25.6289,25.5932,25.6022,161752.0
2016-06-20 15:45:00,28.72,28.73,28.63,28.64,191685.0,25.6022,25.6111,25.5219,25.5308,191685.0
2016-06-20 15:50:00,28.64,28.65,28.6,28.61,491609.0,25.5308,25.5398,25.4952,25.5041,491609.0
2016-06-20 15:55:00,28.61,28.66,28.59,28.65,730596.0,25.5041,25.5487,25.4863,25.5398,730596.0
2016-06-21 09:30:00,28.77,28.81,28.61,28.67,141016.0,25.6467,25.6824,25.5041,25.5576,141016.0
2016-06-21 09:35:00,28.68,28.7,28.52,28.55,95609.0,25.5665,25.5843,25.4239,25.4506,95609.0
2016-06-21 09:40:00,28.55,28.58,28.5,28.56,90470.0,25.4506,25.4774,25.406,25.4595,90470.0
2016-06-21 09:45:00,28.56,28.57,28.49,28.55,105216.0,25.4595,25.4684,25.3971,25.4506,105216.0
2016-06-21 09:50:00,28.55,28.56,28.47,28.53,86197.0,25.4506,25.4595,25.3793,25.4328,86197.0
2016-06-21 09:55:00,28.53,28.56,28.48,28.53,71471.0,25.4328,25.4595,25.3882,25.4328,71471.0
2016-06-21 10:00:00,28.52,28.52,28.34,28.34,164872.0,25.4239,25.4239,25.2634,25.2634,164872.0
2016-06-21 10:05:00,28.33,28.42,28.32,28.4,214104.0,25.2545,25.3347,25.2456,25.3169,214104.0
2016-06-21 10:10:00,28.39,28.58,28.37,28.57,111722.0,25.308,25.4774,25.2902,25.4684,111722.0
2016-06-21 10:15:00,28.58,28.58,28.5,28.53,184541.0,25.4774,25.4774,25.406,25.4328,184541.0
2016-06-21 10:20:00,28.53,28.53,28.39,28.45,151307.0,25.4328,25.4328,25.308,25.3615,151307.0
2016-06-21 10:25:00,28.45,28.53,28.42,28.49,96985.0,25.3615,25.4328,25.3347,25.3971,96985.0
2016-06-21 10:30:00,28.49,28.53,28.46,28.47,65361.0,25.3971,25.4328,25.3704,25.3793,65361.0
2016-06-21 10:35:00,28.48,28.49,28.44,28.48,47196.0,25.3882,25.3971,25.3526,25.3882,47196.0
2016-06-21 10:40:00,28.48,28.52,28.44,28.51,68705.0,25.3882,25.4239,25.3526,25.415,68705.0
2016-06-21 10:45:00,28.5,28.54,28.47,28.53,83706.0,25.406,25.4417,25.3793,25.4328,83706.0
2016-06-21 10:50:00,28.53,28.56,28.49,28.55,148205.0,25.4328,25.4595,25.3971,25.4506,148205.0
2016-06-21 10:55:00,28.56,28.59,28.51,28.52,80907.0,25.4595,25.4863,25.415,25.4239,80907.0
2016-06-21 11:00:00,28.52,28.62,28.49,28.59,81310.0,25.4239,25.513,25.3971,25.4863,81310.0
2016-06-21 11:05:00,28.59,28.61,28.56,28.6,129250.0,25.4863,25.5041,25.4595,25.4952,129250.0
2016-06-21 11:10:00,28.59,28.62,28.55,28.62,56820.0,25.4863,25.513,25.4506,25.513,56820.0
2016-06-21 11:15:00,28.62,28.65,28.59,28.65,106684.0,25.513,25.5398,25.4863,25.5398,106684.0
2016-06-21 11:20:00,28.65,28.66,28.59,28.61,70007.0,25.5398,25.5487,25.4863,25.5041,70007.0
2016-06-21 11:25:00,28.61,28.65,28.59,28.62,59199.0,25.5041,25.5398,25.4863,25.513,59199.0
2016-06-21 11:30:00,28.62,28.62,28.49,28.52,83809.0,25.513,25.513,25.3971,25.4239,83809.0
2016-06-21 11:35:00,28.52,28.53,28.46,28.51,34645.0,25.4239,25.4328,25.3704,25.415,34645.0
2016-06-21 11:40:00,28.5,28.51,28.47,28.5,25465.0,25.406,25.415,25.3793,25.406,25465.0
2016-06-21 11:45:00,28.5,28.51,28.45,28.48,32837.0,25.406,25.415,25.3615,25.3882,32837.0
2016-06-21 11:50:00,28.47,28.48,28.42,28.43,59220.0,25.3793,25.3882,25.3347,25.3436,59220.0
2016-06-21 11:55:00,28.43,28.52,28.43,28.51,61552.0,25.3436,25.4239,25.3436,25.415,61552.0
2016-06-21 12:00:00,28.5,28.52,28.46,28.48,30862.0,25.406,25.4239,25.3704,25.3882,30862.0
2016-06-21 12:05:00,28.47,28.51,28.43,28.48,41560.0,25.3793,25.415,25.3436,25.3882,41560.0
2016-06-21 12:10:00,28.48,28.49,28.43,28.45,51791.0,25.3882,25.3971,25.3436,25.3615,51791.0
2016-06-21 12:15:00,28.46,28.51,28.45,28.5,28399.0,25.3704,25.415,25.3615,25.406,28399.0
2016-06-21 12:20:00,28.5,28.54,28.49,28.54,34542.0,25.406,25.4417,25.3971,25.4417,34542.0
2016-06-21 12:25:00,28.54,28.56,28.53,28.55,40326.0,25.4417,25.4595,25.4328,25.4506,40326.0
2016-06-21 12:30:00,28.55,28.57,28.53,28.55,29181.0,25.4506,25.4684,25.4328,25.4506,29181.0
2016-06-21 12:35:00,28.55,28.56,28.53,28.54,51056.0,25.4506,25.4595,25.4328,25.4417,51056.0
2016-06-21 12:40:00,28.55,28.55,28.51,28.53,32498.0,25.4506,25.4506,25.415,25.4328,32498.0
2016-06-21 12:45:00,28.52,28.53,28.47,28.48,53951.0,25.4239,25.4328,25.3793,25.3882,53951.0
2016-06-21 12:50:00,28.48,28.48,28.44,28.45,62053.0,25.3882,25.3882,25.3526,25.3615,62053.0
2016-06-21 12:55:00,28.45,28.46,28.43,28.44,73209.0,25.3615,25.3704,25.3436,25.3526,73209.0
2016-06-21 13:00:00,28.44,28.46,28.43,28.44,46148.0,25.3526,25.3704,25.3436,25.3526,46148.0
2016-06-21 13:05:00,28.44,28.49,28.44,28.48,43624.0,25.3526,25.3971,25.3526,25.3882,43624.0
2016-06-21 13:10:00,28.48,28.48,28.43,28.44,123575.0,25.3882,25.3882,25.3436,25.3526,123575.0
2016-06-21 13:15:00,28.44,28.48,28.43,28.44,71616.0,25.3526,25.3882,25.3436,25.3526,71616.0
2016-06-21 13:20:00,28.45,28.45,28.38,28.4,159966.0,25.3615,25.3615,25.2991,25.3169,159966.0
2016-06-21 13:25:00,28.39,28.4,28.39,28.39,31031.0,25.308,25.3169,25.308,25.308,31031.0
2016-06-21 13:30:00,28.4,28.41,28.36,28.36,343688.0,25.3169,25.3258,25.2812,25.2812,343688.0
2016-06-21 13:35:00,28.36,28.37,28.32,28.35,141452.0,25.2812,25.2902,25.2456,25.2723,141452.0
2016-06-21 13:40:00,28.35,28.36,28.32,28.33,133719.0,25.2723,25.2812,25.2456,25.2545,133719.0
2016-06-21 13:45:00,28.33,28.35,28.31,28.34,48626.0,25.2545,25.2723,25.2367,25.2634,48626.0
2016-06-21 13:50:00,28.34,28.35,28.33,28.35,57911.0,25.2634,25.2723,25.2545,25.2723,57911.0
2016-06-21 13:55:00,28.35,28.39,28.33,28.36,185771.0,25.2723,25.308,25.2545,25.2812,185771.0
2016-06-21 14:00:00,28.37,28.37,28.32,28.34,141388.0,25.2902,25.2902,25.2456,25.2634,141388.0
2016-06-21 14:05:00,28.35,28.39,28.34,28.39,173612.0,25.2723,25.308,25.2634,25.308,173612.0
2016-06-21 14:10:00,28.39,28.42,28.38,28.39,129956.0,25.308,25.3347,25.2991,25.308,129956.0
2016-06-21 14:15:00,28.4,28.41,28.39,28.4,52561.0,25.3169,25.3258,25.308,25.3169,52561.0
2016-06-21 14:20:00,28.4,28.42,28.39,28.41,85806.0,25.3169,25.3347,25.308,25.3258,85806.0
2016-06-21 14:25:00,28.42,28.47,28.41,28.45,43671.0,25.3347,25.3793,25.3258,25.3615,43671.0
2016-06-21 14:30:00,28.45,28.46,28.41,28.43,99486.0,25.3615,25.3704,25.3258,25.3436,99486.0
2016-06-21 14:35:00,28.43,28.5,28.42,28.49,95825.0,25.3436,25.406,25.3347,25.3971,95825.0
2016-06-21 14:40:00,28.49,28.49,28.44,28.46,161163.0,25.3971,25.3971,25.3526,25.3704,161163.0
2016-06-21 14:45:00,28.46,28.51,28.45,28.48,273547.0,25.3704,25.415,25.3615,25.3882,273547.0
2016-06-21 14:50:00,28.48,28.5,28.48,28.5,181497.0,25.3882,25.406,25.3882,25.406,181497.0
2016-06-21 14:55:00,28.49,28.51,28.46,28.47,202241.0,25.3971,25.415,25.3704,25.3793,202241.0
2016-06-21 15:00:00,28.47,28.48,28.4,28.4,87996.0,25.3793,25.3882,25.3169,25.3169,87996.0
2016-06-21 15:05:00,28.4,28.42,28.38,28.41,130936.0,25.3169,25.3347,25.2991,25.3258,130936.0
2016-06-21 15:10:00,28.41,28.44,28.39,28.44,130523.0,25.3258,25.3526,25.308,25.3526,130523.0
2016-06-21 15:15:00,28.44,28.48,28.44,28.46,75607.0,25.3526,25.3882,25.3526,25.3704,75607.0
2016-06-21 15:20:00,28.46,28.46,28.41,28.42,156396.0,25.3704,25.3704,25.3258,25.3347,156396.0
2016-06-21 15:25:00,28.43,28.48,28.42,28.46,73846.0,25.3436,25.3882,25.3347,25.3704,73846.0
2016-06-21 15:30:00,28.45,28.47,28.42,28.43,168020.0,25.3615,25.3793,25.3347,25.3436,168020.0
2016-06-21 15:35:00,28.44,28.47,28.41,28.42,198582.0,25.3526,25.3793,25.3258,25.3347,198582.0
2016-06-21 15:40:00,28.43,28.43,28.37,28.38,276412.0,25.3436,25.3436,25.2902,25.2991,276412.0
2016-06-21 15:45:00,28.39,28.43,28.38,28.42,268669.0,25.308,25.3436,25.2991,25.3347,268669.0
2016-06-21 15:50:00,28.41,28.44,28.37,28.39,322214.0,25.3258,25.3526,25.2902,25.308,322214.0
2016-06-21 15:55:00,28.38,28.41,28.35,28.37,661347.0,25.2991,25.3258,25.2723,25.2902,661347.0
2016-06-22 09:30:00,28.38,28.64,28.36,28.6,66081.0,25.2991,25.5308,25.2812,25.4952,66081.0
2016-06-22 09:35:00,28.6,28.62,28.53,28.57,133976.0,25.4952,25.513,25.4328,25.4684,133976.0
2016-06-22 09:40:00,28.56,28.63,28.56,28.6,146682.0,25.4595,25.5219,25.4595,25.4952,146682.0
2016-06-22 09:45:00,28.59,28.62,28.56,28.61,295450.0,25.4863,25.513,25.4595,25.5041,295450.0
2016-06-22 09:50:00,28.61,28.65,28.58,28.58,145236.0,25.5041,25.5398,25.4774,25.4774,145236.0
2016-06-22 09:55:00,28.57,28.64,28.56,28.59,421299.0,25.4684,25.5308,25.4595,25.4863,421299.0
2016-06-22 10:00:00,28.57,28.61,28.54,28.57,83628.0,25.4684,25.5041,25.4417,25.4684,83628.0
2016-06-22 10:05:00,28.57,28.61,28.56,28.6,83353.0,25.4684,25.5041,25.4595,25.4952,83353.0
2016-06-22 10:10:00,28.6,28.61,28.57,28.61,93640.0,25.4952,25.5041,25.4684,25.5041,93640.0
2016-06-22 10:15:00,28.61,28.63,28.58,28.6,48816.0,25.5041,25.5219,25.4774,25.4952,48816.0
2016-06-22 10:20:00,28.6,28.6,28.52,28.53,82902.0,25.4952,25.4952,25.4239,25.4328,82902.0
2016-06-22 10:25:00,28.53,28.55,28.49,28.52,84681.0,25.4328,25.4506,25.3971,25.4239,84681.0
2016-06-22 10:30:00,28.51,28.58,28.46,28.57,90922.0,25.415,25.4774,25.3704,25.4684,90922.0
2016-06-22 10:35:00,28.57,28.59,28.5,28.51,75516.0,25.4684,25.4863,25.406,25.415,75516.0
2016-06-22 10:40:00,28.51,28.54,28.5,28.53,104601.0,25.415,25.4417,25.406,25.4328,104601.0
2016-06-22 10:45:00,28.53,28.54,28.46,28.53,157258.0,25.4328,25.4417,25.3704,25.4328,157258.0
2016-06-22 10:50:00,28.53,28.59,28.52,28.58,37445.0,25.4328,25.4863,25.4239,25.4774,37445.0
2016-06-22 10:55:00,28.58,28.59,28.54,28.56,147519.0,25.4774,25.4863,25.4417,25.4595,147519.0
2016-06-22 11:00:00,28.57,28.61,28.56,28.59,113678.0,25.4684,25.5041,25.4595,25.4863,113678.0
2016-06-22 11:05:00,28.59,28.61,28.54,28.55,47513.0,25.4863,25.5041,25.4417,25.4506,47513.0
2016-06-22 11:10:00,28.56,28.57,28.54,28.55,42093.0,25.4595,25.4684,25.4417,25.4506,42093.0
2016-06-22 11:15:00,28.55,28.57,28.52,28.56,53932.0,25.4506,25.4684,25.4239,25.4595,53932.0
2016-06-22 11:20:00,28.55,28.58,28.53,28.55,48182.0,25.4506,25.4774,25.4328,25.4506,48182.0
2016-06-22 11:25:00,28.55,28.56,28.53,28.55,45393.0,25.4506,25.4595,25.4328,25.4506,45393.0
2016-06-22 11:30:00,28.55,28.56,28.42,28.44,71355.0,25.4506,25.4595,25.3347,25.3526,71355.0
2016-06-22 11:35:00,28.43,28.49,28.42,28.46,69509.0,25.3436,25.3971,25.3347,25.3704,69509.0
2016-06-22 11:40:00,28.45,28.47,28.41,28.45,65570.0,25.3615,25.3793,25.3258,25.3615,65570.0
2016-06-22 11:45:00,28.45,28.5,28.44,28.47,44123.0,25.3615,25.406,25.3526,25.3793,44123.0
2016-06-22 11:50:00,28.47,28.51,28.45,28.5,26996.0,25.3793,25.415,25.3615,25.406,26996.0
2016-06-22 11:55:00,28.51,28.55,28.51,28.55,17401.0,25.415,25.4506,25.415,25.4506,17401.0
2016-06-22 12:00:00,28.54,28.55,28.49,28.5,44252.0,25.4417,25.4506,25.3971,25.406,44252.0
2016-06-22 12:05:00,28.5,28.52,28.48,28.49,33269.0,25.406,25.4239,25.3882,25.3971,33269.0
2016-06-22 12:10:00,28.49,28.52,28.48,28.5,43390.0,25.3971,25.4239,25.3882,25.406,43390.0
2016-06-22 12:15:00,28.5,28.52,28.48,28.49,40896.0,25.406,25.4239,25.3882,25.3971,40896.0
2016-06-22 12:20:00,28.49,28.49,28.41,28.42,51477.0,25.3971,25.3971,25.3258,25.3347,51477.0
2016-06-22 12:25:00,28.42,28.43,28.4,28.41,29888.0,25.3347,25.3436,25.3169,25.3258,29888.0
2016-06-22 12:30:00,28.41,28.46,28.4,28.45,36185.0,25.3258,25.3704,25.3169,25.3615,36185.0
2016-06-22 12:35:00,28.45,28.46,28.43,28.44,52078.0,25.3615,25.3704,25.3436,25.3526,52078.0
2016-06-22 12:40:00,28.45,28.46,28.43,28.44,26790.0,25.3615,25.3704,25.3436,25.3526,26790.0
2016-06-22 12:45:00,28.44,28.44,28.4,28.41,48367.0,25.3526,25.3526,25.3169,25.3258,48367.0
2016-06-22 12:50:00,28.41,28.44,28.39,28.41,34707.0,25.3258,25.3526,25.308,25.3258,34707.0
2016-06-22 12:55:00,28.41,28.44,28.39,28.44,25791.0,25.3258,25.3526,25.308,25.3526,25791.0
2016-06-22 13:00:00,28.43,28.43,28.36,28.37,66262.0,25.3436,25.3436,25.2812,25.2902,66262.0
2016-06-22 13:05:00,28.37,28.38,28.32,28.33,37247.0,25.2902,25.2991,25.2456,25.2545,37247.0
2016-06-22 13:10:00,28.32,28.34,28.3,28.32,97507.0,25.2456,25.2634,25.2278,25.2456,97507.0
2016-06-22 13:15:00,28.32,28.36,28.31,28.35,94193.0,25.2456,25.2812,25.2367,25.2723,94193.0
2016-06-22 13:20:00,28.35,28.35,28.31,28.31,19488.0,25.2723,25.2723,25.2367,25.2367,19488.0
2016-06-22 13:25:00,28.32,28.34,28.31,28.34,53965.0,25.2456,25.2634,25.2367,25.2634,53965.0
2016-06-22 13:30:00,28.34,28.37,28.33,28.35,72317.0,25.2634,25.2902,25.2545,25.2723,72317.0
2016-06-22 13:35:00,28.35,28.39,28.34,28.38,17253.0,25.2723,25.308,25.2634,25.2991,17253.0
2016-06-22 13:40:00,28.38,28.39,28.35,28.39,24725.0,25.2991,25.308,25.2723,25.308,24725.0
2016-06-22 13:45:00,28.38,28.39,28.35,28.37,122182.0,25.2991,25.308,25.2723,25.2902,122182.0
2016-06-22 13:50:00,28.38,28.41,28.37,28.39,50023.0,25.2991,25.3258,25.2902,25.308,50023.0
2016-06-22 13:55:00,28.39,28.41,28.38,28.4,17769.0,25.308,25.3258,25.2991,25.3169,17769.0
2016-06-22 14:00:00,28.4,28.4,28.37,28.38,30990.0,25.3169,25.3169,25.2902,25.2991,30990.0
2016-06-22 14:05:00,28.37,28.4,28.35,28.37,50675.0,25.2902,25.3169,25.2723,25.2902,50675.0
2016-06-22 14:10:00,28.37,28.39,28.36,28.37,23744.0,25.2902,25.308,25.2812,25.2902,23744.0
2016-06-22 14:15:00,28.37,28.4,28.35,28.36,70737.0,25.2902,25.3169,25.2723,25.2812,70737.0
2016-06-22 14:20:00,28.35,28.36,28.32,28.35,54249.0,25.2723,25.2812,25.2456,25.2723,54249.0
2016-06-22 14:25:00,28.35,28.39,28.35,28.37,24913.0,25.2723,25.308,25.2723,25.2902,24913.0
2016-06-22 14:30:00,28.37,28.38,28.34,28.37,36683.0,25.2902,25.2991,25.2634,25.2902,36683.0
2016-06-22 14:35:00,28.36,28.37,28.32,28.35,36728.0,25.2812,25.2902,25.2456,25.2723,36728.0
2016-06-22 14:40:00,28.36,28.36,28.34,28.36,21091.0,25.2812,25.2812,25.2634,25.2812,21091.0
2016-06-22 14:45:00,28.36,28.36,28.33,28.35,37342.0,25.2812,25.2812,25.2545,25.2723,37342.0
2016-06-22 14:50:00,28.34,28.38,28.34,28.38,39950.0,25.2634,25.2991,25.2634,25.2991,39950.0
2016-06-22 14:55:00,28.38,28.4,28.37,28.39,21276.0,25.2991,25.3169,25.2902,25.308,21276.0
2016-06-22 15:00:00,28.38,28.43,28.37,28.4,25897.0,25.2991,25.3436,25.2902,25.3169,25897.0
2016-06-22 15:05:00,28.41,28.41,28.35,28.35,54209.0,25.3258,25.3258,25.2723,25.2723,54209.0
2016-06-22 15:10:00,28.36,28.37,28.34,28.36,56985.0,25.2812,25.2902,25.2634,25.2812,56985.0
2016-06-22 15:15:00,28.35,28.38,28.35,28.35,80168.0,25.2723,25.2991,25.2723,25.2723,80168.0
2016-06-22 15:20:00,28.36,28.36,28.31,28.34,68114.0,25.2812,25.2812,25.2367,25.2634,68114.0
2016-06-22 15:25:00,28.34,28.35,28.33,28.34,51330.0,25.2634,25.2723,25.2545,25.2634,51330.0
2016-06-22 15:30:00,28.34,28.36,28.33,28.35,41434.0,25.2634,25.2812,25.2545,25.2723,41434.0
2016-06-22 15:35:00,28.35,28.39,28.32,28.38,70032.0,25.2723,25.308,25.2456,25.2991,70032.0
2016-06-22 15:40:00,28.38,28.4,28.35,28.36,88811.0,25.2991,25.3169,25.2723,25.2812,88811.0
2016-06-22 15:45:00,28.36,28.4,28.36,28.38,95488.0,25.2812,25.3169,25.2812,25.2991,95488.0
2016-06-22 15:50:00,28.38,28.39,28.33,28.39,142229.0,25.2991,25.308,25.2545,25.308,142229.0
2016-06-22 15:55:00,28.38,28.4,28.32,28.34,273765.0,25.2991,25.3169,25.2456,25.2634,273765.0
2016-06-23 09:30:00,28.9,29.04,28.71,28.98,226995.0,25.7626,25.8874,25.5932,25.8339,226995.0
2016-06-23 09:35:00,28.98,29.05,28.95,29.01,158749.0,25.8339,25.8963,25.8072,25.8607,158749.0
2016-06-23 09:40:00,29.02,29.02,28.97,29.0,122381.0,25.8696,25.8696,25.825,25.8518,122381.0
2016-06-23 09:45:00,29.0,29.01,28.9,28.91,253376.0,25.8518,25.8607,25.7626,25.7715,253376.0
2016-06-23 09:50:00,28.91,28.92,28.76,28.8,110125.0,25.7715,25.7805,25.6378,25.6735,110125.0
2016-06-23 09:55:00,28.8,28.95,28.8,28.94,765424.0,25.6735,25.8072,25.6735,25.7983,765424.0
2016-06-23 10:00:00,28.95,29.03,28.94,29.0,369816.0,25.8072,25.8785,25.7983,25.8518,369816.0
2016-06-23 10:05:00,28.99,29.02,28.95,28.98,199109.0,25.8429,25.8696,25.8072,25.8339,199109.0
2016-06-23 10:10:00,28.99,29.0,28.98,29.0,93687.0,25.8429,25.8518,25.8339,25.8518,93687.0
2016-06-23 10:15:00,29.0,29.06,28.97,29.0,123899.0,25.8518,25.9053,25.825,25.8518,123899.0
2016-06-23 10:20:00,29.0,29.09,28.97,29.05,116210.0,25.8518,25.932,25.825,25.8963,116210.0
2016-06-23 10:25:00,29.05,29.06,28.98,28.98,112414.0,25.8963,25.9053,25.8339,25.8339,112414.0
2016-06-23 10:30:00,28.98,29.08,28.95,29.05,352277.0,25.8339,25.9231,25.8072,25.8963,352277.0
2016-06-23 10:35:00,29.04,29.05,28.97,29.03,40148.0,25.8874,25.8963,25.825,25.8785,40148.0
2016-06-23 10:40:00,29.03,29.05,29.0,29.05,56284.0,25.8785,25.8963,25.8518,25.8963,56284.0
2016-06-23 10:45:00,29.05,29.07,29.02,29.07,99553.0,25.8963,25.9142,25.8696,25.9142,99553.0
2016-06-23 10:50:00,29.07,29.1,29.04,29.09,49184.0,25.9142,25.9409,25.8874,25.932,49184.0
2016-06-23 10:55:00,29.1,29.11,29.08,29.09,67245.0,25.9409,25.9498,25.9231,25.932,67245.0
2016-06-23 11:00:00,29.1,29.1,29.04,29.06,44453.0,25.9409,25.9409,25.8874,25.9053,44453.0
2016-06-23 11:05:00,29.07,29.09,29.05,29.05,138516.0,25.9142,25.932,25.8963,25.8963,138516.0
2016-06-23 11:10:00,29.05,29.11,29.04,29.1,81638.0,25.8963,25.9498,25.8874,25.9409,81638.0
2016-06-23 11:15:00,29.09,29.13,29.09,29.11,113756.0,25.932,25.9677,25.932,25.9498,113756.0
2016-06-23 11:20:00,29.12,29.15,29.11,29.14,98246.0,25.9587,25.9855,25.9498,25.9766,98246.0
2016-06-23 11:25:00,29.14,29.17,29.1,29.17,101660.0,25.9766,26.0033,25.9409,26.0033,101660.0
2016-06-23 11:30:00,29.17,29.2,29.16,29.19,33511.0,26.0033,26.0301,25.9944,26.0211,33511.0
2016-06-23 11:35:00,29.19,29.21,29.17,29.2,39166.0,26.0211,26.039,26.0033,26.0301,39166.0
2016-06-23 11:40:00,29.2,29.21,29.16,29.18,40680.0,26.0301,26.039,25.9944,26.0122,40680.0
2016-06-23 11:45:00,29.17,29.21,29.15,29.21,30811.0,26.0033,26.039,25.9855,26.039,30811.0
2016-06-23 11:50:00,29.21,29.23,29.18,29.19,68028.0,26.039,26.0568,26.0122,26.0211,68028.0
2016-06-23 11:55:00,29.18,29.21,29.17,29.18,50862.0,26.0122,26.039,26.0033,26.0122,50862.0
2016-06-23 12:00:00,29.19,29.26,29.18,29.26,312472.0,26.0211,26.0835,26.0122,26.0835,312472.0
2016-06-23 12:05:00,29.25,29.28,29.25,29.26,35030.0,26.0746,26.1014,26.0746,26.0835,35030.0
2016-06-23 12:10:00,29.27,29.27,29.26,29.27,23643.0,26.0925,26.0925,26.0835,26.0925,23643.0
2016-06-23 12:15:00,29.27,29.32,29.26,29.31,152437.0,26.0925,26.137,26.0835,26.1281,152437.0
2016-06-23 12:20:00,29.31,29.31,29.3,29.3,28917.0,26.1281,26.1281,26.1192,26.1192,28917.0
2016-06-23 12:25:00,29.31,29.32,29.3,29.32,10965.0,26.1281,26.137,26.1192,26.137,10965.0
2016-06-23 12:30:00,29.31,29.32,29.29,29.3,49582.0,26.1281,26.137,26.1103,26.1192,49582.0
2016-06-23 12:35:00,29.29,29.3,29.27,29.27,176423.0,26.1103,26.1192,26.0925,26.0925,176423.0
2016-06-23 12:40:00,29.27,29.28,29.21,29.26,144536.0,26.0925,26.1014,26.039,26.0835,144536.0
2016-06-23 12:45:00,29.26,29.28,29.25,29.26,108389.0,26.0835,26.1014,26.0746,26.0835,108389.0
2016-06-23 12:50:00,29.27,29.3,29.27,29.27,54831.0,26.0925,26.1192,26.0925,26.0925,54831.0
2016-06-23 12:55:00,29.28,29.28,29.25,29.27,44364.0,26.1014,26.1014,26.0746,26.0925,44364.0
2016-06-23 13:00:00,29.27,29.27,29.24,29.24,419518.0,26.0925,26.0925,26.0657,26.0657,419518.0
2016-06-23 13:05:00,29.25,29.28,29.24,29.26,61864.0,26.0746,26.1014,26.0657,26.0835,61864.0
2016-06-23 13:10:00,29.26,29.3,29.26,29.29,58989.0,26.0835,26.1192,26.0835,26.1103,58989.0
2016-06-23 13:15:00,29.29,29.32,29.28,29.31,96051.0,26.1103,26.137,26.1014,26.1281,96051.0
2016-06-23 13:20:00,29.31,29.37,29.31,29.36,110595.0,26.1281,26.1816,26.1281,26.1727,110595.0
2016-06-23 13:25:00,29.36,29.38,29.35,29.36,51277.0,26.1727,26.1905,26.1638,26.1727,51277.0
2016-06-23 13:30:00,29.36,29.36,29.31,29.31,28035.0,26.1727,26.1727,26.1281,26.1281,28035.0
2016-06-23 13:35:00,29.32,29.32,29.26,29.27,45434.0,26.137,26.137,26.0835,26.0925,45434.0
2016-06-23 13:40:00,29.27,29.31,29.25,29.29,47065.0,26.0925,26.1281,26.0746,26.1103,47065.0
2016-06-23 13:45:00,29.3,29.3,29.26,29.26,16148.0,26.1192,26.1192,26.0835,26.0835,16148.0
2016-06-23 13:50:00,29.26,29.29,29.25,29.28,40762.0,26.0835,26.1103,26.0746,26.1014,40762.0
2016-06-23 13:55:00,29.28,29.29,29.27,29.29,16856.0,26.1014,26.1103,26.0925,26.1103,16856.0
2016-06-23 14:00:00,29.29,29.32,29.27,29.31,108004.0,26.1103,26.137,26.0925,26.1281,108004.0
2016-06-23 14:05:00,29.32,29.34,29.32,29.32,83155.0,26.137,26.1549,26.137,26.137,83155.0
2016-06-23 14:10:00,29.32,29.4,29.32,29.39,141981.0,26.137,26.2083,26.137,26.1994,141981.0
2016-06-23 14:15:00,29.39,29.39,29.34,29.34,60601.0,26.1994,26.1994,26.1549,26.1549,60601.0
2016-06-23 14:20:00,29.35,29.35,29.32,29.33,104772.0,26.1638,26.1638,26.137,26.1459,104772.0
2016-06-23 14:25:00,29.34,29.38,29.33,29.38,79272.0,26.1549,26.1905,26.1459,26.1905,79272.0
2016-06-23 14:30:00,29.38,29.4,29.36,29.39,68382.0,26.1905,26.2083,26.1727,26.1994,68382.0
2016-06-23 14:35:00,29.39,29.39,29.35,29.39,44523.0,26.1994,26.1994,26.1638,26.1994,44523.0
2016-06-23 14:40:00,29.39,29.39,29.35,29.36,44825.0,26.1994,26.1994,26.1638,26.1727,44825.0
2016-06-23 14:45:00,29.36,29.41,29.35,29.4,21759.0,26.1727,26.2173,26.1638,26.2083,21759.0
2016-06-23 14:50:00,29.4,29.47,29.39,29.45,390383.0,26.2083,26.2707,26.1994,26.2529,390383.0
2016-06-23 14:55:00,29.45,29.46,29.41,29.45,111760.0,26.2529,26.2618,26.2173,26.2529,111760.0
2016-06-23 15:00:00,29.45,29.45,29.41,29.42,100952.0,26.2529,26.2529,26.2173,26.2262,100952.0
2016-06-23 15:05:00,29.42,29.45,29.4,29.45,103624.0,26.2262,26.2529,26.2083,26.2529,103624.0
2016-06-23 15:10:00,29.45,29.46,29.44,29.46,64098.0,26.2529,26.2618,26.244,26.2618,64098.0
2016-06-23 15:15:00,29.46,29.47,29.45,29.46,110567.0,26.2618,26.2707,26.2529,26.2618,110567.0
2016-06-23 15:20:00,29.47,29.52,29.46,29.48,276077.0,26.2707,26.3153,26.2618,26.2797,276077.0
2016-06-23 15:25:00,29.48,29.48,29.45,29.46,118828.0,26.2797,26.2797,26.2529,26.2618,118828.0
2016-06-23 15:30:00,29.45,29.48,29.42,29.48,245774.0,26.2529,26.2797,26.2262,26.2797,245774.0
2016-06-23 15:35:00,29.48,29.5,29.47,29.5,136945.0,26.2797,26.2975,26.2707,26.2975,136945.0
2016-06-23 15:40:00,29.5,29.59,29.49,29.54,772867.0,26.2975,26.3777,26.2886,26.3331,772867.0
2016-06-23 15:45:00,29.54,29.62,29.53,29.62,300071.0,26.3331,26.4045,26.3242,26.4045,300071.0
2016-06-23 15:50:00,29.62,29.65,29.61,29.65,589769.0,26.4045,26.4312,26.3955,26.4312,589769.0
2016-06-23 15:55:00,29.65,29.7,29.64,29.69,1149579.0,26.4312,26.4758,26.4223,26.4669,1149579.0
2016-06-24 09:30:00,27.39,27.52,27.27,27.32,1323130.0,24.4165,24.5324,24.3096,24.3541,1323130.0
2016-06-24 09:35:00,27.29,27.64,27.28,27.63,447251.0,24.3274,24.6394,24.3185,24.6305,447251.0
2016-06-24 09:40:00,27.63,27.77,27.53,27.54,710920.0,24.6305,24.7553,24.5413,24.5503,710920.0
2016-06-24 09:45:00,27.53,27.54,27.32,27.42,340056.0,24.5413,24.5503,24.3541,24.4433,340056.0
2016-06-24 09:50:00,27.42,27.43,27.2,27.3,387960.0,24.4433,24.4522,24.2472,24.3363,387960.0
2016-06-24 09:55:00,27.3,27.47,27.29,27.43,424067.0,24.3363,24.4879,24.3274,24.4522,424067.0
2016-06-24 10:00:00,27.42,27.49,27.37,27.45,652178.0,24.4433,24.5057,24.3987,24.47,652178.0
2016-06-24 10:05:00,27.45,27.51,27.38,27.5,400280.0,24.47,24.5235,24.4076,24.5146,400280.0
2016-06-24 10:10:00,27.5,27.55,27.41,27.48,329063.0,24.5146,24.5592,24.4344,24.4968,329063.0
2016-06-24 10:15:00,27.47,27.49,27.38,27.39,634826.0,24.4879,24.5057,24.4076,24.4165,634826.0
2016-06-24 10:20:00,27.39,27.43,27.27,27.32,626979.0,24.4165,24.4522,24.3096,24.3541,626979.0
2016-06-24 10:25:00,27.32,27.41,27.28,27.37,400384.0,24.3541,24.4344,24.3185,24.3987,400384.0
2016-06-24 10:30:00,27.38,27.43,27.32,27.32,379451.0,24.4076,24.4522,24.3541,24.3541,379451.0
2016-06-24 10:35:00,27.32,27.39,27.31,27.39,256691.0,24.3541,24.4165,24.3452,24.4165,256691.0
2016-06-24 10:40:00,27.38,27.47,27.34,27.43,255108.0,24.4076,24.4879,24.372,24.4522,255108.0
2016-06-24 10:45:00,27.43,27.45,27.35,27.35,262157.0,24.4522,24.47,24.3809,24.3809,262157.0
2016-06-24 10:50:00,27.35,27.38,27.29,27.3,318372.0,24.3809,24.4076,24.3274,24.3363,318372.0
2016-06-24 10:55:00,27.3,27.31,27.18,27.18,413109.0,24.3363,24.3452,24.2293,24.2293,413109.0
2016-06-24 11:00:00,27.19,27.2,27.05,27.08,373143.0,24.2383,24.2472,24.1135,24.1402,373143.0
2016-06-24 11:05:00,27.08,27.19,27.08,27.19,360635.0,24.1402,24.2383,24.1402,24.2383,360635.0
2016-06-24 11:10:00,27.18,27.19,27.12,27.17,213784.0,24.2293,24.2383,24.1759,24.2204,213784.0
2016-06-24 11:15:00,27.17,27.21,27.13,27.14,270281.0,24.2204,24.2561,24.1848,24.1937,270281.0
2016-06-24 11:20:00,27.14,27.16,27.05,27.06,464877.0,24.1937,24.2115,24.1135,24.1224,464877.0
2016-06-24 11:25:00,27.06,27.12,27.03,27.11,151799.0,24.1224,24.1759,24.0956,24.1669,151799.0
2016-06-24 11:30:00,27.1,27.18,27.08,27.1,133693.0,24.158,24.2293,24.1402,24.158,133693.0
2016-06-24 11:35:00,27.1,27.14,27.07,27.09,207115.0,24.158,24.1937,24.1313,24.1491,207115.0
2016-06-24 11:40:00,27.08,27.09,27.01,27.02,219188.0,24.1402,24.1491,24.0778,24.0867,219188.0
2016-06-24 11:45:00,27.03,27.07,27.01,27.03,240118.0,24.0956,24.1313,24.0778,24.0956,240118.0
2016-06-24 11:50:00,27.03,27.04,26.79,26.84,390333.0,24.0956,24.1045,23.8817,23.9263,390333.0
2016-06-24 11:55:00,26.84,26.89,26.83,26.84,201327.0,23.9263,23.9708,23.9173,23.9263,201327.0
2016-06-24 12:00:00,26.84,26.87,26.77,26.8,188136.0,23.9263,23.953,23.8639,23.8906,188136.0
2016-06-24 12:05:00,26.81,26.82,26.76,26.77,145383.0,23.8995,23.9084,23.8549,23.8639,145383.0
2016-06-24 12:10:00,26.76,26.77,26.68,26.69,154839.0,23.8549,23.8639,23.7836,23.7925,154839.0
2016-06-24 12:15:00,26.69,26.71,26.64,26.65,156481.0,23.7925,23.8104,23.748,23.7569,156481.0
2016-06-24 12:20:00,26.65,26.68,26.63,26.67,166763.0,23.7569,23.7836,23.7391,23.7747,166763.0
2016-06-24 12:25:00,26.67,26.7,26.66,26.68,80131.0,23.7747,23.8015,23.7658,23.7836,80131.0
2016-06-24 12:30:00,26.68,26.68,26.6,26.61,147421.0,23.7836,23.7836,23.7123,23.7212,147421.0
2016-06-24 12:35:00,26.61,26.62,26.56,26.57,111639.0,23.7212,23.7301,23.6767,23.6856,111639.0
2016-06-24 12:40:00,26.57,26.59,26.53,26.53,193659.0,23.6856,23.7034,23.6499,23.6499,193659.0
2016-06-24 12:45:00,26.54,26.54,26.44,26.46,197323.0,23.6588,23.6588,23.5697,23.5875,197323.0
2016-06-24 12:50:00,26.46,26.46,26.35,26.46,302677.0,23.5875,23.5875,23.4895,23.5875,302677.0
2016-06-24 12:55:00,26.46,26.47,26.37,26.4,109309.0,23.5875,23.5964,23.5073,23.534,109309.0
2016-06-24 13:00:00,26.4,26.42,26.39,26.4,258480.0,23.534,23.5519,23.5251,23.534,258480.0
2016-06-24 13:05:00,26.4,26.41,26.33,26.34,172802.0,23.534,23.5429,23.4716,23.4805,172802.0
2016-06-24 13:10:00,26.34,26.37,26.31,26.36,193626.0,23.4805,23.5073,23.4538,23.4984,193626.0
2016-06-24 13:15:00,26.36,26.37,26.31,26.32,146568.0,23.4984,23.5073,23.4538,23.4627,146568.0
2016-06-24 13:20:00,26.31,26.32,26.26,26.3,128440.0,23.4538,23.4627,23.4092,23.4449,128440.0
2016-06-24 13:25:00,26.3,26.33,26.28,26.3,109995.0,23.4449,23.4716,23.427,23.4449,109995.0
2016-06-24 13:30:00,26.31,26.41,26.3,26.41,123654.0,23.4538,23.5429,23.4449,23.5429,123654.0
2016-06-24 13:35:00,26.41,26.44,26.4,26.42,87985.0,23.5429,23.5697,23.534,23.5519,87985.0
2016-06-24 13:40:00,26.43,26.43,26.34,26.35,95594.0,23.5608,23.5608,23.4805,23.4895,95594.0
2016-06-24 13:45:00,26.35,26.36,26.22,26.25,202284.0,23.4895,23.4984,23.3736,23.4003,202284.0
2016-06-24 13:50:00,26.25,26.28,26.24,26.27,208867.0,23.4003,23.427,23.3914,23.4181,208867.0
2016-06-24 13:55:00,26.27,26.29,26.26,26.29,110994.0,23.4181,23.436,23.4092,23.436,110994.0
2016-06-24 14:00:00,26.29,26.31,26.28,26.3,61539.0,23.436,23.4538,23.427,23.4449,61539.0
2016-06-24 14:05:00,26.3,26.32,26.29,26.3,63419.0,23.4449,23.4627,23.436,23.4449,63419.0
2016-06-24 14:10:00,26.3,26.3,26.29,26.3,85644.0,23.4449,23.4449,23.436,23.4449,85644.0
2016-06-24 14:15:00,26.3,26.3,26.23,26.26,110497.0,23.4449,23.4449,23.3825,23.4092,110497.0
2016-06-24 14:20:00,26.26,26.29,26.25,26.27,186331.0,23.4092,23.436,23.4003,23.4181,186331.0
2016-06-24 14:25:00,26.27,26.28,26.22,26.22,127504.0,23.4181,23.427,23.3736,23.3736,127504.0
2016-06-24 14:30:00,26.23,26.25,26.2,26.22,133580.0,23.3825,23.4003,23.3557,23.3736,133580.0
2016-06-24 14:35:00,26.22,26.22,26.17,26.21,150347.0,23.3736,23.3736,23.329,23.3646,150347.0
2016-06-24 14:40:00,26.21,26.23,26.2,26.22,128844.0,23.3646,23.3825,23.3557,23.3736,128844.0
2016-06-24 14:45:00,26.23,26.23,26.2,26.23,109030.0,23.3825,23.3825,23.3557,23.3825,109030.0
2016-06-24 14:50:00,26.23,26.29,26.2,26.29,162076.0,23.3825,23.436,23.3557,23.436,162076.0
2016-06-24 14:55:00,26.29,26.33,26.27,26.28,195884.0,23.436,23.4716,23.4181,23.427,195884.0
2016-06-24 15:00:00,26.27,26.28,26.22,26.25,145318.0,23.4181,23.427,23.3736,23.4003,145318.0
2016-06-24 15:05:00,26.25,26.27,26.24,26.26,121881.0,23.4003,23.4181,23.3914,23.4092,121881.0
2016-06-24 15:10:00,26.25,26.26,26.24,26.25,147811.0,23.4003,23.4092,23.3914,23.4003,147811.0
2016-06-24 15:15:00,26.24,26.26,26.21,26.23,358661.0,23.3914,23.4092,23.3646,23.3825,358661.0
2016-06-24 15:20:00,26.23,26.29,26.22,26.28,324930.0,23.3825,23.436,23.3736,23.427,324930.0
2016-06-24 15:25:00,26.29,26.29,26.23,26.24,271155.0,23.436,23.436,23.3825,23.3914,271155.0
2016-06-24 15:30:00,26.24,26.25,26.2,26.22,437535.0,23.3914,23.4003,23.3557,23.3736,437535.0
2016-06-24 15:35:00,26.23,26.29,26.2,26.21,288698.0,23.3825,23.436,23.3557,23.3646,288698.0
2016-06-24 15:40:00,26.21,26.29,26.2,26.29,362035.0,23.3646,23.436,23.3557,23.436,362035.0
2016-06-24 15:45:00,26.29,26.38,26.29,26.38,556069.0,23.436,23.5162,23.436,23.5162,556069.0
2016-06-24 15:50:00,26.38,26.43,26.35,26.35,623479.0,23.5162,23.5608,23.4895,23.4895,623479.0
2016-06-24 15:55:00,26.36,26.36,26.16,26.17,1184855.0,23.4984,23.4984,23.3201,23.329,1184855.0
2016-06-27 09:30:00,25.57,25.57,24.8,24.8,683843.0,22.7941,22.7941,22.1077,22.1077,683843.0
2016-06-27 09:35:00,24.81,24.84,24.64,24.64,854211.0,22.1166,22.1434,21.9651,21.9651,854211.0
2016-06-27 09:40:00,24.64,24.68,24.5,24.51,940975.0,21.9651,22.0007,21.8403,21.8492,940975.0
2016-06-27 09:45:00,24.5,24.61,24.43,24.44,828179.0,21.8403,21.9383,21.7779,21.7868,828179.0
2016-06-27 09:50:00,24.43,24.53,24.42,24.44,452050.0,21.7779,21.867,21.769,21.7868,452050.0
2016-06-27 09:55:00,24.45,24.45,24.16,24.17,670412.0,21.7957,21.7957,21.5372,21.5461,670412.0
2016-06-27 10:00:00,24.17,24.36,24.16,24.21,895350.0,21.5461,21.7155,21.5372,21.5818,895350.0
2016-06-27 10:05:00,24.2,24.22,24.11,24.13,995435.0,21.5729,21.5907,21.4926,21.5105,995435.0
2016-06-27 10:10:00,24.13,24.25,24.1,24.14,632850.0,21.5105,21.6174,21.4837,21.5194,632850.0
2016-06-27 10:15:00,24.13,24.22,24.08,24.17,598959.0,21.5105,21.5907,21.4659,21.5461,598959.0
2016-06-27 10:20:00,24.16,24.26,24.14,24.19,356667.0,21.5372,21.6263,21.5194,21.5639,356667.0
2016-06-27 10:25:00,24.19,24.29,24.17,24.2,357742.0,21.5639,21.6531,21.5461,21.5729,357742.0
2016-06-27 10:30:00,24.2,24.29,24.16,24.29,337089.0,21.5729,21.6531,21.5372,21.6531,337089.0
2016-06-27 10:35:00,24.29,24.39,24.27,24.3,260650.0,21.6531,21.7422,21.6353,21.662,260650.0
2016-06-27 10:40:00,24.3,24.41,24.29,24.33,294174.0,21.662,21.7601,21.6531,21.6887,294174.0
2016-06-27 10:45:00,24.32,24.33,24.23,24.24,321966.0,21.6798,21.6887,21.5996,21.6085,321966.0
2016-06-27 10:50:00,24.25,24.25,24.12,24.16,204826.0,21.6174,21.6174,21.5015,21.5372,204826.0
2016-06-27 10:55:00,24.17,24.18,24.11,24.12,380649.0,21.5461,21.555,21.4926,21.5015,380649.0
2016-06-27 11:00:00,24.12,24.18,24.1,24.13,493227.0,21.5015,21.555,21.4837,21.5105,493227.0
2016-06-27 11:05:00,24.13,24.25,24.12,24.2,191831.0,21.5105,21.6174,21.5015,21.5729,191831.0
2016-06-27 11:10:00,24.2,24.23,24.13,24.18,167254.0,21.5729,21.5996,21.5105,21.555,167254.0
2016-06-27 11:15:00,24.18,24.21,24.12,24.2,230805.0,21.555,21.5818,21.5015,21.5729,230805.0
2016-06-27 11:20:00,24.2,24.21,24.1,24.12,275715.0,21.5729,21.5818,21.4837,21.5015,275715.0
2016-06-27 11:25:00,24.12,24.21,24.07,24.2,510292.0,21.5015,21.5818,21.457,21.5729,510292.0
2016-06-27 11:30:00,24.2,24.26,24.2,24.22,330995.0,21.5729,21.6263,21.5729,21.5907,330995.0
2016-06-27 11:35:00,24.22,24.29,24.18,24.27,254936.0,21.5907,21.6531,21.555,21.6353,254936.0
2016-06-27 11:40:00,24.26,24.27,24.24,24.27,425315.0,21.6263,21.6353,21.6085,21.6353,425315.0
2016-06-27 11:45:00,24.27,24.27,24.2,24.23,285814.0,21.6353,21.6353,21.5729,21.5996,285814.0
2016-06-27 11:50:00,24.23,24.23,24.17,24.22,277893.0,21.5996,21.5996,21.5461,21.5907,277893.0
2016-06-27 11:55:00,24.22,24.24,24.18,24.2,177236.0,21.5907,21.6085,21.555,21.5729,177236.0
2016-06-27 12:00:00,24.2,24.27,24.19,24.27,343626.0,21.5729,21.6353,21.5639,21.6353,343626.0
2016-06-27 12:05:00,24.27,24.31,24.23,24.29,422689.0,21.6353,21.6709,21.5996,21.6531,422689.0
2016-06-27 12:10:00,24.29,24.36,24.27,24.3,281742.0,21.6531,21.7155,21.6353,21.662,281742.0
2016-06-27 12:15:00,24.3,24.31,24.26,24.26,279901.0,21.662,21.6709,21.6263,21.6263,279901.0
2016-06-27 12:20:00,24.26,24.3,24.25,24.29,321663.0,21.6263,21.662,21.6174,21.6531,321663.0
2016-06-27 12:25:00,24.3,24.35,24.29,24.3,364792.0,21.662,21.7066,21.6531,21.662,364792.0
2016-06-27 12:30:00,24.3,24.32,24.29,24.32,258040.0,21.662,21.6798,21.6531,21.6798,258040.0
2016-06-27 12:35:00,24.32,24.34,24.29,24.33,190918.0,21.6798,21.6977,21.6531,21.6887,190918.0
2016-06-27 12:40:00,24.33,24.36,24.32,24.32,499268.0,21.6887,21.7155,21.6798,21.6798,499268.0
2016-06-27 12:45:00,24.33,24.36,24.32,24.36,187650.0,21.6887,21.7155,21.6798,21.7155,187650.0
2016-06-27 12:50:00,24.36,24.37,24.35,24.35,114942.0,21.7155,21.7244,21.7066,21.7066,114942.0
2016-06-27 12:55:00,24.35,24.36,24.31,24.33,360918.0,21.7066,21.7155,21.6709,21.6887,360918.0
2016-06-27 13:00:00,24.33,24.35,24.31,24.35,234123.0,21.6887,21.7066,21.6709,21.7066,234123.0
2016-06-27 13:05:00,24.35,24.36,24.34,24.34,193461.0,21.7066,21.7155,21.6977,21.6977,193461.0
2016-06-27 13:10:00,24.34,24.35,24.3,24.31,49123.0,21.6977,21.7066,21.662,21.6709,49123.0
2016-06-27 13:15:00,24.31,24.36,24.31,24.34,114987.0,21.6709,21.7155,21.6709,21.6977,114987.0
2016-06-27 13:20:00,24.34,24.37,24.34,24.37,112549.0,21.6977,21.7244,21.6977,21.7244,112549.0
2016-06-27 13:25:00,24.37,24.41,24.36,24.38,141101.0,21.7244,21.7601,21.7155,21.7333,141101.0
2016-06-27 13:30:00,24.38,24.38,24.35,24.36,96470.0,21.7333,21.7333,21.7066,21.7155,96470.0
2016-06-27 13:35:00,24.35,24.36,24.35,24.35,103207.0,21.7066,21.7155,21.7066,21.7066,103207.0
2016-06-27 13:40:00,24.35,24.36,24.31,24.32,156657.0,21.7066,21.7155,21.6709,21.6798,156657.0
2016-06-27 13:45:00,24.31,24.32,24.3,24.31,297925.0,21.6709,21.6798,21.662,21.6709,297925.0
2016-06-27 13:50:00,24.31,24.36,24.31,24.35,172125.0,21.6709,21.7155,21.6709,21.7066,172125.0
2016-06-27 13:55:00,24.34,24.37,24.32,24.36,158148.0,21.6977,21.7244,21.6798,21.7155,158148.0
2016-06-27 14:00:00,24.36,24.39,24.35,24.37,92458.0,21.7155,21.7422,21.7066,21.7244,92458.0
2016-06-27 14:05:00,24.36,24.37,24.36,24.36,81581.0,21.7155,21.7244,21.7155,21.7155,81581.0
2016-06-27 14:10:00,24.37,24.37,24.3,24.31,301701.0,21.7244,21.7244,21.662,21.6709,301701.0
2016-06-27 14:15:00,24.32,24.32,24.25,24.25,164591.0,21.6798,21.6798,21.6174,21.6174,164591.0
2016-06-27 14:20:00,24.25,24.31,24.25,24.3,156335.0,21.6174,21.6709,21.6174,21.662,156335.0
2016-06-27 14:25:00,24.3,24.35,24.3,24.35,133043.0,21.662,21.7066,21.662,21.7066,133043.0
2016-06-27 14:30:00,24.35,24.35,24.28,24.28,171808.0,21.7066,21.7066,21.6442,21.6442,171808.0
2016-06-27 14:35:00,24.28,24.31,24.27,24.28,230944.0,21.6442,21.6709,21.6353,21.6442,230944.0
2016-06-27 14:40:00,24.27,24.3,24.27,24.28,366603.0,21.6353,21.662,21.6353,21.6442,366603.0
2016-06-27 14:45:00,24.29,24.29,24.27,24.27,258481.0,21.6531,21.6531,21.6353,21.6353,258481.0
2016-06-27 14:50:00,24.28,24.29,24.27,24.28,236230.0,21.6442,21.6531,21.6353,21.6442,236230.0
2016-06-27 14:55:00,24.28,24.29,24.24,24.25,365079.0,21.6442,21.6531,21.6085,21.6174,365079.0
2016-06-27 15:00:00,24.25,24.28,24.24,24.28,276612.0,21.6174,21.6442,21.6085,21.6442,276612.0
2016-06-27 15:05:00,24.28,24.28,24.24,24.24,218307.0,21.6442,21.6442,21.6085,21.6085,218307.0
2016-06-27 15:10:00,24.24,24.27,24.24,24.24,170889.0,21.6085,21.6353,21.6085,21.6085,170889.0
2016-06-27 15:15:00,24.24,24.25,24.19,24.19,174765.0,21.6085,21.6174,21.5639,21.5639,174765.0
2016-06-27 15:20:00,24.19,24.2,24.15,24.15,122541.0,21.5639,21.5729,21.5283,21.5283,122541.0
2016-06-27 15:25:00,24.15,24.16,24.08,24.08,538300.0,21.5283,21.5372,21.4659,21.4659,538300.0
2016-06-27 15:30:00,24.08,24.09,24.05,24.06,683007.0,21.4659,21.4748,21.4391,21.4481,683007.0
2016-06-27 15:35:00,24.06,24.09,24.05,24.09,515777.0,21.4481,21.4748,21.4391,21.4748,515777.0
2016-06-27 15:40:00,24.08,24.15,24.07,24.08,696800.0,21.4659,21.5283,21.457,21.4659,696800.0
2016-06-27 15:45:00,24.09,24.11,24.08,24.08,567667.0,21.4748,21.4926,21.4659,21.4659,567667.0
2016-06-27 15:50:00,24.09,24.09,24.03,24.03,1519100.0,21.4748,21.4748,21.4213,21.4213,1519100.0
2016-06-27 15:55:00,24.03,24.05,24.02,24.04,1170379.0,21.4213,21.4391,21.4124,21.4302,1170379.0
2016-06-28 09:30:00,24.59,24.79,24.53,24.7,600382.0,21.9205,22.0988,21.867,22.0186,600382.0
2016-06-28 09:35:00,24.7,24.7,24.41,24.59,509091.0,22.0186,22.0186,21.7601,21.9205,509091.0
2016-06-28 09:40:00,24.59,24.66,24.48,24.62,599215.0,21.9205,21.9829,21.8225,21.9473,599215.0
2016-06-28 09:45:00,24.63,24.73,24.58,24.7,560634.0,21.9562,22.0453,21.9116,22.0186,560634.0
2016-06-28 09:50:00,24.71,24.76,24.65,24.72,571005.0,22.0275,22.0721,21.974,22.0364,571005.0
2016-06-28 09:55:00,24.72,24.76,24.65,24.67,363787.0,22.0364,22.0721,21.974,21.9918,363787.0
2016-06-28 10:00:00,24.68,24.83,24.68,24.77,330391.0,22.0007,22.1345,22.0007,22.081,330391.0
2016-06-28 10:05:00,24.77,24.77,24.62,24.65,431499.0,22.081,22.081,21.9473,21.974,431499.0
2016-06-28 10:10:00,24.65,24.76,24.65,24.75,367418.0,21.974,22.0721,21.974,22.0631,367418.0
2016-06-28 10:15:00,24.74,24.8,24.71,24.76,236352.0,22.0542,22.1077,22.0275,22.0721,236352.0
2016-06-28 10:20:00,24.76,24.76,24.66,24.66,245438.0,22.0721,22.0721,21.9829,21.9829,245438.0
2016-06-28 10:25:00,24.66,24.67,24.58,24.63,196141.0,21.9829,21.9918,21.9116,21.9562,196141.0
2016-06-28 10:30:00,24.63,24.71,24.63,24.66,284763.0,21.9562,22.0275,21.9562,21.9829,284763.0
2016-06-28 10:35:00,24.65,24.66,24.53,24.53,358661.0,21.974,21.9829,21.867,21.867,358661.0
2016-06-28 10:40:00,24.53,24.58,24.48,24.58,216550.0,21.867,21.9116,21.8225,21.9116,216550.0
2016-06-28 10:45:00,24.58,24.61,24.52,24.57,170921.0,21.9116,21.9383,21.8581,21.9027,170921.0
2016-06-28 10:50:00,24.56,24.59,24.51,24.54,304718.0,21.8938,21.9205,21.8492,21.8759,304718.0
2016-06-28 10:55:00,24.53,24.59,24.53,24.55,230642.0,21.867,21.9205,21.867,21.8849,230642.0
2016-06-28 11:00:00,24.56,24.61,24.55,24.57,286390.0,21.8938,21.9383,21.8849,21.9027,286390.0
2016-06-28 11:05:00,24.57,24.57,24.52,24.55,603002.0,21.9027,21.9027,21.8581,21.8849,603002.0
2016-06-28 11:10:00,24.54,24.59,24.5,24.5,266816.0,21.8759,21.9205,21.8403,21.8403,266816.0
2016-06-28 11:15:00,24.51,24.56,24.49,24.51,194531.0,21.8492,21.8938,21.8314,21.8492,194531.0
2016-06-28 11:20:00,24.51,24.54,24.47,24.48,156521.0,21.8492,21.8759,21.8135,21.8225,156521.0
2016-06-28 11:25:00,24.49,24.5,24.41,24.41,161096.0,21.8314,21.8403,21.7601,21.7601,161096.0
2016-06-28 11:30:00,24.42,24.46,24.39,24.43,307661.0,21.769,21.8046,21.7422,21.7779,307661.0
2016-06-28 11:35:00,24.44,24.46,24.41,24.42,70218.0,21.7868,21.8046,21.7601,21.769,70218.0
2016-06-28 11:40:00,24.42,24.44,24.4,24.41,175155.0,21.769,21.7868,21.7511,21.7601,175155.0
2016-06-28 11:45:00,24.41,24.49,24.4,24.49,258024.0,21.7601,21.8314,21.7511,21.8314,258024.0
2016-06-28 11:50:00,24.49,24.51,24.43,24.48,343351.0,21.8314,21.8492,21.7779,21.8225,343351.0
2016-06-28 11:55:00,24.48,24.5,24.47,24.48,249345.0,21.8225,21.8403,21.8135,21.8225,249345.0
2016-06-28 12:00:00,24.47,24.5,24.47,24.48,181273.0,21.8135,21.8403,21.8135,21.8225,181273.0
2016-06-28 12:05:00,24.48,24.51,24.47,24.51,128725.0,21.8225,21.8492,21.8135,21.8492,128725.0
2016-06-28 12:10:00,24.5,24.53,24.48,24.48,114828.0,21.8403,21.867,21.8225,21.8225,114828.0
2016-06-28 12:15:00,24.48,24.51,24.44,24.47,220170.0,21.8225,21.8492,21.7868,21.8135,220170.0
2016-06-28 12:20:00,24.46,24.48,24.42,24.42,91487.0,21.8046,21.8225,21.769,21.769,91487.0
2016-06-28 12:25:00,24.42,24.47,24.41,24.46,299776.0,21.769,21.8135,21.7601,21.8046,299776.0
2016-06-28 12:30:00,24.47,24.51,24.45,24.51,226562.0,21.8135,21.8492,21.7957,21.8492,226562.0
2016-06-28 12:35:00,24.51,24.54,24.5,24.51,309760.0,21.8492,21.8759,21.8403,21.8492,309760.0
2016-06-28 12:40:00,24.51,24.52,24.48,24.48,292599.0,21.8492,21.8581,21.8225,21.8225,292599.0
2016-06-28 12:45:00,24.48,24.5,24.45,24.46,90441.0,21.8225,21.8403,21.7957,21.8046,90441.0
2016-06-28 12:50:00,24.46,24.5,24.46,24.5,155746.0,21.8046,21.8403,21.8046,21.8403,155746.0
2016-06-28 12:55:00,24.5,24.51,24.46,24.48,200178.0,21.8403,21.8492,21.8046,21.8225,200178.0
2016-06-28 13:00:00,24.48,24.5,24.46,24.47,127563.0,21.8225,21.8403,21.8046,21.8135,127563.0
2016-06-28 13:05:00,24.47,24.49,24.44,24.45,207328.0,21.8135,21.8314,21.7868,21.7957,207328.0
2016-06-28 13:10:00,24.45,24.49,24.44,24.48,126344.0,21.7957,21.8314,21.7868,21.8225,126344.0
2016-06-28 13:15:00,24.48,24.49,24.41,24.42,202730.0,21.8225,21.8314,21.7601,21.769,202730.0
2016-06-28 13:20:00,24.41,24.45,24.4,24.4,160251.0,21.7601,21.7957,21.7511,21.7511,160251.0
2016-06-28 13:25:00,24.4,24.48,24.39,24.42,150968.0,21.7511,21.8225,21.7422,21.769,150968.0
2016-06-28 13:30:00,24.42,24.5,24.41,24.43,316386.0,21.769,21.8403,21.7601,21.7779,316386.0
2016-06-28 13:35:00,24.44,24.45,24.42,24.43,129979.0,21.7868,21.7957,21.769,21.7779,129979.0
2016-06-28 13:40:00,24.43,24.45,24.43,24.44,98447.0,21.7779,21.7957,21.7779,21.7868,98447.0
2016-06-28 13:45:00,24.44,24.44,24.41,24.41,98452.0,21.7868,21.7868,21.7601,21.7601,98452.0
2016-06-28 13:50:00,24.41,24.44,24.4,24.43,90885.0,21.7601,21.7868,21.7511,21.7779,90885.0
2016-06-28 13:55:00,24.42,24.43,24.41,24.43,137261.0,21.769,21.7779,21.7601,21.7779,137261.0
2016-06-28 14:00:00,24.42,24.45,24.4,24.41,328598.0,21.769,21.7957,21.7511,21.7601,328598.0
2016-06-28 14:05:00,24.41,24.41,24.38,24.39,204323.0,21.7601,21.7601,21.7333,21.7422,204323.0
2016-06-28 14:10:00,24.39,24.43,24.38,24.39,268471.0,21.7422,21.7779,21.7333,21.7422,268471.0
2016-06-28 14:15:00,24.4,24.41,24.37,24.38,229391.0,21.7511,21.7601,21.7244,21.7333,229391.0
2016-06-28 14:20:00,24.39,24.39,24.33,24.36,218715.0,21.7422,21.7422,21.6887,21.7155,218715.0
2016-06-28 14:25:00,24.35,24.35,24.33,24.35,127603.0,21.7066,21.7066,21.6887,21.7066,127603.0
2016-06-28 14:30:00,24.34,24.47,24.34,24.44,213373.0,21.6977,21.8135,21.6977,21.7868,213373.0
2016-06-28 14:35:00,24.44,24.5,24.43,24.46,207672.0,21.7868,21.8403,21.7779,21.8046,207672.0
2016-06-28 14:40:00,24.46,24.47,24.45,24.46,212795.0,21.8046,21.8135,21.7957,21.8046,212795.0
2016-06-28 14:45:00,24.47,24.52,24.46,24.49,254947.0,21.8135,21.8581,21.8046,21.8314,254947.0
2016-06-28 14:50:00,24.5,24.6,24.49,24.6,287890.0,21.8403,21.9294,21.8314,21.9294,287890.0
2016-06-28 14:55:00,24.6,24.63,24.58,24.58,495511.0,21.9294,21.9562,21.9116,21.9116,495511.0
2016-06-28 15:00:00,24.59,24.64,24.58,24.6,387222.0,21.9205,21.9651,21.9116,21.9294,387222.0
2016-06-28 15:05:00,24.59,24.64,24.59,24.62,244408.0,21.9205,21.9651,21.9205,21.9473,244408.0
2016-06-28 15:10:00,24.62,24.7,24.61,24.67,226668.0,21.9473,22.0186,21.9383,21.9918,226668.0
2016-06-28 15:15:00,24.68,24.68,24.56,24.56,263151.0,22.0007,22.0007,21.8938,21.8938,263151.0
2016-06-28 15:20:00,24.56,24.62,24.55,24.58,263259.0,21.8938,21.9473,21.8849,21.9116,263259.0
2016-06-28 15:25:00,24.59,24.59,24.51,24.55,386970.0,21.9205,21.9205,21.8492,21.8849,386970.0
2016-06-28 15:30:00,24.55,24.58,24.48,24.52,611861.0,21.8849,21.9116,21.8225,21.8581,611861.0
2016-06-28 15:35:00,24.52,24.56,24.5,24.55,502331.0,21.8581,21.8938,21.8403,21.8849,502331.0
2016-06-28 15:40:00,24.55,24.6,24.54,24.57,493413.0,21.8849,21.9294,21.8759,21.9027,493413.0
2016-06-28 15:45:00,24.57,24.6,24.56,24.58,499268.0,21.9027,21.9294,21.8938,21.9116,499268.0
2016-06-28 15:50:00,24.58,24.59,24.52,24.53,432777.0,21.9116,21.9205,21.8581,21.867,432777.0
2016-06-28 15:55:00,24.54,24.56,24.51,24.55,934086.0,21.8759,21.8938,21.8492,21.8849,934086.0
2016-06-29 09:30:00,25.3,25.33,25.08,25.15,866921.0,22.5534,22.5802,22.3573,22.4197,866921.0
2016-06-29 09:35:00,25.15,25.21,24.93,25.03,534375.0,22.4197,22.4732,22.2236,22.3127,534375.0
2016-06-29 09:40:00,25.03,25.03,24.87,24.95,379104.0,22.3127,22.3127,22.1701,22.2414,379104.0
2016-06-29 09:45:00,24.94,25.04,24.91,25.02,406852.0,22.2325,22.3217,22.2058,22.3038,406852.0
2016-06-29 09:50:00,25.02,25.07,24.98,25.0,570756.0,22.3038,22.3484,22.2682,22.286,570756.0
2016-06-29 09:55:00,24.99,25.03,24.99,24.99,409658.0,22.2771,22.3127,22.2771,22.2771,409658.0
2016-06-29 10:00:00,24.99,25.0,24.91,24.92,498509.0,22.2771,22.286,22.2058,22.2147,498509.0
2016-06-29 10:05:00,24.92,25.0,24.92,24.95,361551.0,22.2147,22.286,22.2147,22.2414,361551.0
2016-06-29 10:10:00,24.95,25.03,24.94,24.98,330264.0,22.2414,22.3127,22.2325,22.2682,330264.0
2016-06-29 10:15:00,24.97,25.0,24.97,24.98,221188.0,22.2593,22.286,22.2593,22.2682,221188.0
2016-06-29 10:20:00,24.98,25.02,24.96,25.0,289276.0,22.2682,22.3038,22.2503,22.286,289276.0
2016-06-29 10:25:00,25.0,25.02,24.98,25.0,617069.0,22.286,22.3038,22.2682,22.286,617069.0
2016-06-29 10:30:00,25.0,25.03,25.0,25.01,481410.0,22.286,22.3127,22.286,22.2949,481410.0
2016-06-29 10:35:00,25.01,25.02,24.96,25.0,566590.0,22.2949,22.3038,22.2503,22.286,566590.0
2016-06-29 10:40:00,25.0,25.04,24.99,25.01,208170.0,22.286,22.3217,22.2771,22.2949,208170.0
2016-06-29 10:45:00,25.0,25.11,24.99,25.1,292313.0,22.286,22.3841,22.2771,22.3751,292313.0
2016-06-29 10:50:00,25.1,25.13,25.08,25.1,379130.0,22.3751,22.4019,22.3573,22.3751,379130.0
2016-06-29 10:55:00,25.11,25.16,25.09,25.15,199367.0,22.3841,22.4286,22.3662,22.4197,199367.0
2016-06-29 11:00:00,25.15,25.18,25.14,25.17,384346.0,22.4197,22.4465,22.4108,22.4376,384346.0
2016-06-29 11:05:00,25.18,25.18,25.12,25.14,192678.0,22.4465,22.4465,22.393,22.4108,192678.0
2016-06-29 11:10:00,25.15,25.17,25.13,25.16,380657.0,22.4197,22.4376,22.4019,22.4286,380657.0
2016-06-29 11:15:00,25.17,25.17,25.12,25.12,282613.0,22.4376,22.4376,22.393,22.393,282613.0
2016-06-29 11:20:00,25.12,25.15,25.11,25.15,55023.0,22.393,22.4197,22.3841,22.4197,55023.0
2016-06-29 11:25:00,25.15,25.17,25.13,25.17,204544.0,22.4197,22.4376,22.4019,22.4376,204544.0
2016-06-29 11:30:00,25.16,25.19,25.13,25.18,323923.0,22.4286,22.4554,22.4019,22.4465,323923.0
2016-06-29 11:35:00,25.18,25.18,25.12,25.14,135440.0,22.4465,22.4465,22.393,22.4108,135440.0
2016-06-29 11:40:00,25.15,25.16,25.13,25.14,54717.0,22.4197,22.4286,22.4019,22.4108,54717.0
2016-06-29 11:45:00,25.14,25.14,25.11,25.13,137408.0,22.4108,22.4108,22.3841,22.4019,137408.0
2016-06-29 11:50:00,25.13,25.16,25.12,25.16,211231.0,22.4019,22.4286,22.393,22.4286,211231.0
2016-06-29 11:55:00,25.16,25.19,25.14,25.14,295644.0,22.4286,22.4554,22.4108,22.4108,295644.0
2016-06-29 12:00:00,25.13,25.14,25.1,25.12,90346.0,22.4019,22.4108,22.3751,22.393,90346.0
2016-06-29 12:05:00,25.12,25.16,25.09,25.16,95228.0,22.393,22.4286,22.3662,22.4286,95228.0
2016-06-29 12:10:00,25.16,25.16,25.11,25.12,90243.0,22.4286,22.4286,22.3841,22.393,90243.0
2016-06-29 12:15:00,25.11,25.12,25.08,25.1,103620.0,22.3841,22.393,22.3573,22.3751,103620.0
2016-06-29 12:20:00,25.1,25.11,25.08,25.09,131934.0,22.3751,22.3841,22.3573,22.3662,131934.0
2016-06-29 12:25:00,25.08,25.09,25.05,25.05,116159.0,22.3573,22.3662,22.3306,22.3306,116159.0
2016-06-29 12:30:00,25.05,25.06,25.03,25.05,284866.0,22.3306,22.3395,22.3127,22.3306,284866.0
2016-06-29 12:35:00,25.05,25.06,25.04,25.05,111134.0,22.3306,22.3395,22.3217,22.3306,111134.0
2016-06-29 12:40:00,25.05,25.05,25.03,25.04,67368.0,22.3306,22.3306,22.3127,22.3217,67368.0
2016-06-29 12:45:00,25.04,25.06,25.02,25.04,232376.0,22.3217,22.3395,22.3038,22.3217,232376.0
2016-06-29 12:50:00,25.03,25.09,25.03,25.06,685050.0,22.3127,22.3662,22.3127,22.3395,685050.0
2016-06-29 12:55:00,25.06,25.07,25.04,25.06,206903.0,22.3395,22.3484,22.3217,22.3395,206903.0
2016-06-29 13:00:00,25.06,25.08,25.04,25.08,143402.0,22.3395,22.3573,22.3217,22.3573,143402.0
2016-06-29 13:05:00,25.08,25.08,25.04,25.05,66170.0,22.3573,22.3573,22.3217,22.3306,66170.0
2016-06-29 13:10:00,25.05,25.06,25.03,25.05,73471.0,22.3306,22.3395,22.3127,22.3306,73471.0
2016-06-29 13:15:00,25.05,25.06,25.04,25.05,161082.0,22.3306,22.3395,22.3217,22.3306,161082.0
2016-06-29 13:20:00,25.05,25.06,25.04,25.05,121474.0,22.3306,22.3395,22.3217,22.3306,121474.0
2016-06-29 13:25:00,25.06,25.06,25.04,25.05,94109.0,22.3395,22.3395,22.3217,22.3306,94109.0
2016-06-29 13:30:00,25.05,25.06,25.02,25.03,212390.0,22.3306,22.3395,22.3038,22.3127,212390.0
2016-06-29 13:35:00,25.03,25.09,25.02,25.07,100286.0,22.3127,22.3662,22.3038,22.3484,100286.0
2016-06-29 13:40:00,25.08,25.11,25.07,25.09,78301.0,22.3573,22.3841,22.3484,22.3662,78301.0
2016-06-29 13:45:00,25.09,25.11,25.08,25.08,97975.0,22.3662,22.3841,22.3573,22.3573,97975.0
2016-06-29 13:50:00,25.09,25.11,25.07,25.11,344533.0,22.3662,22.3841,22.3484,22.3841,344533.0
2016-06-29 13:55:00,25.11,25.18,25.1,25.18,142020.0,22.3841,22.4465,22.3751,22.4465,142020.0
2016-06-29 14:00:00,25.17,25.28,25.17,25.28,177919.0,22.4376,22.5356,22.4376,22.5356,177919.0
2016-06-29 14:05:00,25.28,25.37,25.26,25.36,261644.0,22.5356,22.6158,22.5178,22.6069,261644.0
2016-06-29 14:10:00,25.36,25.4,25.34,25.37,493578.0,22.6069,22.6426,22.5891,22.6158,493578.0
2016-06-29 14:15:00,25.37,25.37,25.24,25.24,315417.0,22.6158,22.6158,22.5,22.5,315417.0
2016-06-29 14:20:00,25.24,25.29,25.24,25.24,381109.0,22.5,22.5445,22.5,22.5,381109.0
2016-06-29 14:25:00,25.25,25.26,25.21,25.26,397921.0,22.5089,22.5178,22.4732,22.5178,397921.0
2016-06-29 14:30:00,25.26,25.29,25.25,25.28,193921.0,22.5178,22.5445,22.5089,22.5356,193921.0
2016-06-29 14:35:00,25.29,25.29,25.23,25.23,107898.0,22.5445,22.5445,22.491,22.491,107898.0
2016-06-29 14:40:00,25.23,25.26,25.23,25.26,212209.0,22.491,22.5178,22.491,22.5178,212209.0
2016-06-29 14:45:00,25.26,25.26,25.21,25.21,421835.0,22.5178,22.5178,22.4732,22.4732,421835.0
2016-06-29 14:50:00,25.21,25.22,25.16,25.21,381919.0,22.4732,22.4821,22.4286,22.4732,381919.0
2016-06-29 14:55:00,25.22,25.27,25.22,25.27,186906.0,22.4821,22.5267,22.4821,22.5267,186906.0
2016-06-29 15:00:00,25.27,25.27,25.25,25.26,184564.0,22.5267,22.5267,22.5089,22.5178,184564.0
2016-06-29 15:05:00,25.25,25.26,25.22,25.26,255095.0,22.5089,22.5178,22.4821,22.5178,255095.0
2016-06-29 15:10:00,25.26,25.27,25.25,25.27,250750.0,22.5178,22.5267,22.5089,22.5267,250750.0
2016-06-29 15:15:00,25.26,25.27,25.24,25.25,308188.0,22.5178,22.5267,22.5,22.5089,308188.0
2016-06-29 15:20:00,25.25,25.26,25.24,25.24,219261.0,22.5089,22.5178,22.5,22.5,219261.0
2016-06-29 15:25:00,25.24,25.26,25.24,25.26,278917.0,22.5,22.5178,22.5,22.5178,278917.0
2016-06-29 15:30:00,25.25,25.26,25.2,25.26,434764.0,22.5089,22.5178,22.4643,22.5178,434764.0
2016-06-29 15:35:00,25.26,25.29,25.25,25.27,708749.0,22.5178,22.5445,22.5089,22.5267,708749.0
2016-06-29 15:40:00,25.27,25.3,25.26,25.29,704523.0,22.5267,22.5534,22.5178,22.5445,704523.0
2016-06-29 15:45:00,25.3,25.35,25.28,25.34,841093.0,22.5534,22.598,22.5356,22.5891,841093.0
2016-06-29 15:50:00,25.33,25.34,25.29,25.3,1037506.0,22.5802,22.5891,22.5445,22.5534,1037506.0
2016-06-29 15:55:00,25.3,25.31,25.28,25.3,1646310.0,22.5534,22.5624,22.5356,22.5534,1646310.0
2016-06-30 09:30:00,25.36,25.37,25.09,25.34,372376.0,22.6069,22.6158,22.3662,22.5891,372376.0
2016-06-30 09:35:00,25.34,25.37,25.17,25.19,167285.0,22.5891,22.6158,22.4376,22.4554,167285.0
2016-06-30 09:40:00,25.19,25.19,24.91,24.99,222802.0,22.4554,22.4554,22.2058,22.2771,222802.0
2016-06-30 09:45:00,24.99,25.09,24.95,25.08,219244.0,22.2771,22.3662,22.2414,22.3573,219244.0
2016-06-30 09:50:00,25.09,25.13,24.95,24.97,256368.0,22.3662,22.4019,22.2414,22.2593,256368.0
2016-06-30 09:55:00,24.98,25.01,24.92,24.99,228770.0,22.2682,22.2949,22.2147,22.2771,228770.0
2016-06-30 10:00:00,24.98,25.04,24.93,24.93,257077.0,22.2682,22.3217,22.2236,22.2236,257077.0
2016-06-30 10:05:00,24.93,24.97,24.86,24.96,137422.0,22.2236,22.2593,22.1612,22.2503,137422.0
2016-06-30 10:10:00,24.95,25.0,24.84,24.98,231464.0,22.2414,22.286,22.1434,22.2682,231464.0
2016-06-30 10:15:00,24.97,25.01,24.85,24.89,260832.0,22.2593,22.2949,22.1523,22.1879,260832.0
2016-06-30 10:20:00,24.89,24.92,24.83,24.88,174396.0,22.1879,22.2147,22.1345,22.179,174396.0
2016-06-30 10:25:00,24.88,24.93,24.82,24.91,325733.0,22.179,22.2236,22.1255,22.2058,325733.0
2016-06-30 10:30:00,24.91,25.0,24.91,24.95,287796.0,22.2058,22.286,22.2058,22.2414,287796.0
2016-06-30 10:35:00,24.95,25.0,24.92,24.95,206669.0,22.2414,22.286,22.2147,22.2414,206669.0
2016-06-30 10:40:00,24.95,25.0,24.84,25.0,117418.0,22.2414,22.286,22.1434,22.286,117418.0
2016-06-30 10:45:00,25.0,25.05,24.97,25.03,182222.0,22.286,22.3306,22.2593,22.3127,182222.0
2016-06-30 10:50:00,25.04,25.07,25.0,25.07,201714.0,22.3217,22.3484,22.286,22.3484,201714.0
2016-06-30 10:55:00,25.06,25.16,25.06,25.13,77702.0,22.3395,22.4286,22.3395,22.4019,77702.0
2016-06-30 11:00:00,25.14,25.14,25.02,25.03,288110.0,22.4108,22.4108,22.3038,22.3127,288110.0
2016-06-30 11:05:00,25.03,25.21,25.02,25.21,159446.0,22.3127,22.4732,22.3038,22.4732,159446.0
2016-06-30 11:10:00,25.21,25.22,25.13,25.21,151994.0,22.4732,22.4821,22.4019,22.4732,151994.0
2016-06-30 11:15:00,25.21,25.21,25.1,25.12,190527.0,22.4732,22.4732,22.3751,22.393,190527.0
2016-06-30 11:20:00,25.11,25.18,25.1,25.16,86481.0,22.3841,22.4465,22.3751,22.4286,86481.0
2016-06-30 11:25:00,25.16,25.21,25.14,25.18,98938.0,22.4286,22.4732,22.4108,22.4465,98938.0
2016-06-30 11:30:00,25.17,25.24,25.16,25.17,304024.0,22.4376,22.5,22.4286,22.4376,304024.0
2016-06-30 11:35:00,25.17,25.2,25.12,25.18,63214.0,22.4376,22.4643,22.393,22.4465,63214.0
2016-06-30 11:40:00,25.18,25.19,25.15,25.17,113724.0,22.4465,22.4554,22.4197,22.4376,113724.0
2016-06-30 11:45:00,25.17,25.22,25.15,25.21,132531.0,22.4376,22.4821,22.4197,22.4732,132531.0
2016-06-30 11:50:00,25.2,25.27,25.2,25.26,742964.0,22.4643,22.5267,22.4643,22.5178,742964.0
2016-06-30 11:55:00,25.26,25.29,25.23,25.26,157957.0,22.5178,22.5445,22.491,22.5178,157957.0
2016-06-30 12:00:00,25.25,25.33,25.25,25.28,317701.0,22.5089,22.5802,22.5089,22.5356,317701.0
2016-06-30 12:05:00,25.28,25.3,25.23,25.25,145452.0,22.5356,22.5534,22.491,22.5089,145452.0
2016-06-30 12:10:00,25.26,25.29,25.23,25.27,101519.0,22.5178,22.5445,22.491,22.5267,101519.0
2016-06-30 12:15:00,25.28,25.35,25.26,25.29,100130.0,22.5356,22.598,22.5178,22.5445,100130.0
2016-06-30 12:20:00,25.28,25.33,25.25,25.33,151711.0,22.5356,22.5802,22.5089,22.5802,151711.0
2016-06-30 12:25:00,25.32,25.36,25.31,25.35,84866.0,22.5713,22.6069,22.5624,22.598,84866.0
2016-06-30 12:30:00,25.35,25.4,25.34,25.37,71976.0,22.598,22.6426,22.5891,22.6158,71976.0
2016-06-30 12:35:00,25.37,25.42,25.35,25.41,99330.0,22.6158,22.6604,22.598,22.6515,99330.0
2016-06-30 12:40:00,25.41,25.42,25.36,25.4,121651.0,22.6515,22.6604,22.6069,22.6426,121651.0
2016-06-30 12:45:00,25.4,25.43,25.39,25.42,261908.0,22.6426,22.6693,22.6337,22.6604,261908.0
2016-06-30 12:50:00,25.43,25.47,25.41,25.44,188137.0,22.6693,22.705,22.6515,22.6782,188137.0
2016-06-30 12:55:00,25.44,25.49,25.44,25.45,68834.0,22.6782,22.7228,22.6782,22.6872,68834.0
2016-06-30 13:00:00,25.46,25.47,25.41,25.45,157604.0,22.6961,22.705,22.6515,22.6872,157604.0
2016-06-30 13:05:00,25.46,25.46,25.39,25.4,309086.0,22.6961,22.6961,22.6337,22.6426,309086.0
2016-06-30 13:10:00,25.4,25.41,25.38,25.38,77113.0,22.6426,22.6515,22.6248,22.6248,77113.0
2016-06-30 13:15:00,25.39,25.41,25.37,25.38,141245.0,22.6337,22.6515,22.6158,22.6248,141245.0
2016-06-30 13:20:00,25.39,25.4,25.36,25.38,293396.0,22.6337,22.6426,22.6069,22.6248,293396.0
2016-06-30 13:25:00,25.38,25.4,25.34,25.38,153716.0,22.6248,22.6426,22.5891,22.6248,153716.0
2016-06-30 13:30:00,25.38,25.38,25.35,25.37,188079.0,22.6248,22.6248,22.598,22.6158,188079.0
2016-06-30 13:35:00,25.37,25.39,25.36,25.38,105574.0,22.6158,22.6337,22.6069,22.6248,105574.0
2016-06-30 13:40:00,25.39,25.43,25.38,25.43,67963.0,22.6337,22.6693,22.6248,22.6693,67963.0
2016-06-30 13:45:00,25.43,25.45,25.39,25.41,92706.0,22.6693,22.6872,22.6337,22.6515,92706.0
2016-06-30 13:50:00,25.41,25.44,25.4,25.44,70192.0,22.6515,22.6782,22.6426,22.6782,70192.0
2016-06-30 13:55:00,25.44,25.46,25.42,25.45,223107.0,22.6782,22.6961,22.6604,22.6872,223107.0
2016-06-30 14:00:00,25.45,25.45,25.42,25.44,86723.0,22.6872,22.6872,22.6604,22.6782,86723.0
2016-06-30 14:05:00,25.44,25.44,25.4,25.43,115458.0,22.6782,22.6782,22.6426,22.6693,115458.0
2016-06-30 14:10:00,25.44,25.46,25.43,25.43,73813.0,22.6782,22.6961,22.6693,22.6693,73813.0
2016-06-30 14:15:00,25.44,25.46,25.4,25.42,154807.0,22.6782,22.6961,22.6426,22.6604,154807.0
2016-06-30 14:20:00,25.42,25.45,25.4,25.41,120686.0,22.6604,22.6872,22.6426,22.6515,120686.0
2016-06-30 14:25:00,25.41,25.42,25.37,25.37,204120.0,22.6515,22.6604,22.6158,22.6158,204120.0
2016-06-30 14:30:00,25.38,25.39,25.36,25.38,193482.0,22.6248,22.6337,22.6069,22.6248,193482.0
2016-06-30 14:35:00,25.37,25.39,25.34,25.37,128135.0,22.6158,22.6337,22.5891,22.6158,128135.0
2016-06-30 14:40:00,25.37,25.39,25.35,25.37,88568.0,22.6158,22.6337,22.598,22.6158,88568.0
2016-06-30 14:45:00,25.37,25.38,25.35,25.38,79959.0,22.6158,22.6248,22.598,22.6248,79959.0
2016-06-30 14:50:00,25.38,25.39,25.37,25.39,114398.0,22.6248,22.6337,22.6158,22.6337,114398.0
2016-06-30 14:55:00,25.39,25.43,25.38,25.43,164864.0,22.6337,22.6693,22.6248,22.6693,164864.0
2016-06-30 15:00:00,25.43,25.43,25.4,25.42,214698.0,22.6693,22.6693,22.6426,22.6604,214698.0
2016-06-30 15:05:00,25.42,25.44,25.39,25.4,255661.0,22.6604,22.6782,22.6337,22.6426,255661.0
2016-06-30 15:10:00,25.39,25.4,25.36,25.37,212963.0,22.6337,22.6426,22.6069,22.6158,212963.0
2016-06-30 15:15:00,25.38,25.38,25.32,25.35,96982.0,22.6248,22.6248,22.5713,22.598,96982.0
2016-06-30 15:20:00,25.35,25.35,25.32,25.35,76182.0,22.598,22.598,22.5713,22.598,76182.0
2016-06-30 15:25:00,25.35,25.4,25.34,25.38,104355.0,22.598,22.6426,22.5891,22.6248,104355.0
2016-06-30 15:30:00,25.38,25.4,25.36,25.4,213085.0,22.6248,22.6426,22.6069,22.6426,213085.0
2016-06-30 15:35:00,25.39,25.41,25.35,25.35,202957.0,22.6337,22.6515,22.598,22.598,202957.0
2016-06-30 15:40:00,25.35,25.36,25.29,25.3,344489.0,22.598,22.6069,22.5445,22.5534,344489.0
2016-06-30 15:45:00,25.3,25.33,25.29,25.29,354102.0,22.5534,22.5802,22.5445,22.5445,354102.0
2016-06-30 15:50:00,25.3,25.32,25.28,25.31,1061127.0,22.5534,22.5713,22.5356,22.5624,1061127.0
2016-06-30 15:55:00,25.31,25.33,25.27,25.31,1899966.0,22.5624,22.5802,22.5267,22.5624,1899966.0
2016-07-01 09:30:00,25.2,25.24,25.0,25.09,268063.0,22.4643,22.5,22.286,22.3662,268063.0
2016-07-01 09:35:00,25.1,25.17,25.03,25.14,213898.0,22.3751,22.4376,22.3127,22.4108,213898.0
2016-07-01 09:40:00,25.15,25.21,25.1,25.19,240653.0,22.4197,22.4732,22.3751,22.4554,240653.0
2016-07-01 09:45:00,25.19,25.22,25.13,25.13,87339.0,22.4554,22.4821,22.4019,22.4019,87339.0
2016-07-01 09:50:00,25.14,25.14,25.03,25.05,174227.0,22.4108,22.4108,22.3127,22.3306,174227.0
2016-07-01 09:55:00,25.05,25.15,25.04,25.1,154356.0,22.3306,22.4197,22.3217,22.3751,154356.0
2016-07-01 10:00:00,25.1,25.3,25.1,25.28,95430.0,22.3751,22.5534,22.3751,22.5356,95430.0
2016-07-01 10:05:00,25.27,25.31,25.23,25.27,69802.0,22.5267,22.5624,22.491,22.5267,69802.0
2016-07-01 10:10:00,25.28,25.32,25.27,25.32,89014.0,22.5356,22.5713,22.5267,22.5713,89014.0
2016-07-01 10:15:00,25.32,25.41,25.3,25.4,127257.0,22.5713,22.6515,22.5534,22.6426,127257.0
2016-07-01 10:20:00,25.4,25.45,25.39,25.44,101780.0,22.6426,22.6872,22.6337,22.6782,101780.0
2016-07-01 10:25:00,25.44,25.47,25.41,25.45,80268.0,22.6782,22.705,22.6515,22.6872,80268.0
2016-07-01 10:30:00,25.45,25.48,25.4,25.47,249733.0,22.6872,22.7139,22.6426,22.705,249733.0
2016-07-01 10:35:00,25.48,25.54,25.48,25.53,83875.0,22.7139,22.7674,22.7139,22.7585,83875.0
2016-07-01 10:40:00,25.53,25.57,25.52,25.56,89833.0,22.7585,22.7941,22.7496,22.7852,89833.0
2016-07-01 10:45:00,25.56,25.56,25.49,25.5,73161.0,22.7852,22.7852,22.7228,22.7317,73161.0
2016-07-01 10:50:00,25.5,25.54,25.48,25.49,76577.0,22.7317,22.7674,22.7139,22.7228,76577.0
2016-07-01 10:55:00,25.49,25.5,25.45,25.49,72954.0,22.7228,22.7317,22.6872,22.7228,72954.0
2016-07-01 11:00:00,25.48,25.51,25.46,25.49,127931.0,22.7139,22.7406,22.6961,22.7228,127931.0
2016-07-01 11:05:00,25.5,25.5,25.43,25.46,145659.0,22.7317,22.7317,22.6693,22.6961,145659.0
2016-07-01 11:10:00,25.46,25.47,25.37,25.37,80970.0,22.6961,22.705,22.6158,22.6158,80970.0
2016-07-01 11:15:00,25.38,25.39,25.23,25.25,178378.0,22.6248,22.6337,22.491,22.5089,178378.0
2016-07-01 11:20:00,25.24,25.26,25.16,25.17,91072.0,22.5,22.5178,22.4286,22.4376,91072.0
2016-07-01 11:25:00,25.18,25.2,25.1,25.1,101991.0,22.4465,22.4643,22.3751,22.3751,101991.0
2016-07-01 11:30:00,25.1,25.13,25.09,25.12,107861.0,22.3751,22.4019,22.3662,22.393,107861.0
2016-07-01 11:35:00,25.11,25.12,25.03,25.04,114843.0,22.3841,22.393,22.3127,22.3217,114843.0
2016-07-01 11:40:00,25.05,25.09,25.04,25.07,96295.0,22.3306,22.3662,22.3217,22.3484,96295.0
2016-07-01 11:45:00,25.07,25.08,25.04,25.05,86623.0,22.3484,22.3573,22.3217,22.3306,86623.0
2016-07-01 11:50:00,25.04,25.07,25.04,25.04,61149.0,22.3217,22.3484,22.3217,22.3217,61149.0
2016-07-01 11:55:00,25.05,25.05,25.0,25.02,158414.0,22.3306,22.3306,22.286,22.3038,158414.0
2016-07-01 12:00:00,25.02,25.06,24.99,25.0,149337.0,22.3038,22.3395,22.2771,22.286,149337.0
2016-07-01 12:05:00,25.0,25.04,25.0,25.02,107419.0,22.286,22.3217,22.286,22.3038,107419.0
2016-07-01 12:10:00,25.02,25.07,25.01,25.07,51386.0,22.3038,22.3484,22.2949,22.3484,51386.0
2016-07-01 12:15:00,25.07,25.09,25.03,25.04,103331.0,22.3484,22.3662,22.3127,22.3217,103331.0
2016-07-01 12:20:00,25.04,25.04,24.98,24.99,61969.0,22.3217,22.3217,22.2682,22.2771,61969.0
2016-07-01 12:25:00,24.99,25.01,24.98,25.0,27682.0,22.2771,22.2949,22.2682,22.286,27682.0
2016-07-01 12:30:00,25.0,25.04,24.99,25.03,82414.0,22.286,22.3217,22.2771,22.3127,82414.0
2016-07-01 12:35:00,25.03,25.05,25.01,25.01,34111.0,22.3127,22.3306,22.2949,22.2949,34111.0
2016-07-01 12:40:00,25.01,25.03,24.98,25.0,77169.0,22.2949,22.3127,22.2682,22.286,77169.0
2016-07-01 12:45:00,25.0,25.0,24.94,24.95,75473.0,22.286,22.286,22.2325,22.2414,75473.0
2016-07-01 12:50:00,24.95,25.0,24.93,24.99,41776.0,22.2414,22.286,22.2236,22.2771,41776.0
2016-07-01 12:55:00,25.0,25.04,24.99,24.99,63346.0,22.286,22.3217,22.2771,22.2771,63346.0
2016-07-01 13:00:00,24.99,25.01,24.97,24.98,56588.0,22.2771,22.2949,22.2593,22.2682,56588.0
2016-07-01 13:05:00,24.98,25.03,24.98,25.01,43769.0,22.2682,22.3127,22.2682,22.2949,43769.0
2016-07-01 13:10:00,25.02,25.07,25.01,25.02,79462.0,22.3038,22.3484,22.2949,22.3038,79462.0
2016-07-01 13:15:00,25.02,25.02,25.0,25.02,40955.0,22.3038,22.3038,22.286,22.3038,40955.0
2016-07-01 13:20:00,25.02,25.02,24.98,24.99,54930.0,22.3038,22.3038,22.2682,22.2771,54930.0
2016-07-01 13:25:00,24.99,25.03,24.98,25.0,69081.0,22.2771,22.3127,22.2682,22.286,69081.0
2016-07-01 13:30:00,25.0,25.03,24.99,25.02,74390.0,22.286,22.3127,22.2771,22.3038,74390.0
2016-07-01 13:35:00,25.02,25.03,25.01,25.02,98692.0,22.3038,22.3127,22.2949,22.3038,98692.0
2016-07-01 13:40:00,25.02,25.08,25.01,25.07,81900.0,22.3038,22.3573,22.2949,22.3484,81900.0
2016-07-01 13:45:00,25.07,25.07,25.03,25.06,143795.0,22.3484,22.3484,22.3127,22.3395,143795.0
2016-07-01 13:50:00,25.07,25.07,25.02,25.02,55952.0,22.3484,22.3484,22.3038,22.3038,55952.0
2016-07-01 13:55:00,25.03,25.03,25.01,25.02,44045.0,22.3127,22.3127,22.2949,22.3038,44045.0
2016-07-01 14:00:00,25.03,25.04,25.01,25.03,65019.0,22.3127,22.3217,22.2949,22.3127,65019.0
2016-07-01 14:05:00,25.03,25.03,25.0,25.02,57649.0,22.3127,22.3127,22.286,22.3038,57649.0
2016-07-01 14:10:00,25.02,25.04,25.01,25.01,40580.0,22.3038,22.3217,22.2949,22.2949,40580.0
2016-07-01 14:15:00,25.01,25.02,24.98,25.0,172445.0,22.2949,22.3038,22.2682,22.286,172445.0
2016-07-01 14:20:00,25.01,25.04,24.99,25.04,273526.0,22.2949,22.3217,22.2771,22.3217,273526.0
2016-07-01 14:25:00,25.04,25.07,25.02,25.07,57751.0,22.3217,22.3484,22.3038,22.3484,57751.0
2016-07-01 14:30:00,25.07,25.08,25.04,25.05,96769.0,22.3484,22.3573,22.3217,22.3306,96769.0
2016-07-01 14:35:00,25.05,25.06,25.01,25.02,96835.0,22.3306,22.3395,22.2949,22.3038,96835.0
2016-07-01 14:40:00,25.01,25.02,24.96,24.98,91178.0,22.2949,22.3038,22.2503,22.2682,91178.0
2016-07-01 14:45:00,24.98,24.99,24.94,24.95,84086.0,22.2682,22.2771,22.2325,22.2414,84086.0
2016-07-01 14:50:00,24.95,24.98,24.94,24.97,48980.0,22.2414,22.2682,22.2325,22.2593,48980.0
2016-07-01 14:55:00,24.98,25.03,24.96,25.02,97592.0,22.2682,22.3127,22.2503,22.3038,97592.0
2016-07-01 15:00:00,25.02,25.06,25.01,25.03,107162.0,22.3038,22.3395,22.2949,22.3127,107162.0
2016-07-01 15:05:00,25.03,25.1,25.02,25.07,133513.0,22.3127,22.3751,22.3038,22.3484,133513.0
2016-07-01 15:10:00,25.07,25.08,25.05,25.06,98122.0,22.3484,22.3573,22.3306,22.3395,98122.0
2016-07-01 15:15:00,25.07,25.09,25.06,25.08,101519.0,22.3484,22.3662,22.3395,22.3573,101519.0
2016-07-01 15:20:00,25.08,25.09,25.06,25.06,91932.0,22.3573,22.3662,22.3395,22.3395,91932.0
2016-07-01 15:25:00,25.06,25.1,25.05,25.1,146404.0,22.3395,22.3751,22.3306,22.3751,146404.0
2016-07-01 15:30:00,25.1,25.14,25.09,25.12,89997.0,22.3751,22.4108,22.3662,22.393,89997.0
2016-07-01 15:35:00,25.12,25.16,25.09,25.12,257847.0,22.393,22.4286,22.3662,22.393,257847.0
2016-07-01 15:40:00,25.12,25.16,25.11,25.16,207539.0,22.393,22.4286,22.3841,22.4286,207539.0
2016-07-01 15:45:00,25.16,25.18,25.15,25.16,301653.0,22.4286,22.4465,22.4197,22.4286,301653.0
2016-07-01 15:50:00,25.16,25.17,25.15,25.16,583345.0,22.4286,22.4376,22.4197,22.4286,583345.0
2016-07-01 15:55:00,25.15,25.18,25.11,25.11,884811.0,22.4197,22.4465,22.3841,22.3841,884811.0
2016-07-05 09:30:00,24.77,24.78,24.51,24.51,189317.0,22.081,22.0899,21.8492,21.8492,189317.0
2016-07-05 09:35:00,24.51,24.53,24.45,24.46,172064.0,21.8492,21.867,21.7957,21.8046,172064.0
2016-07-05 09:40:00,24.45,24.46,24.34,24.45,244981.0,21.7957,21.8046,21.6977,21.7957,244981.0
2016-07-05 09:45:00,24.45,24.47,24.37,24.45,243636.0,21.7957,21.8135,21.7244,21.7957,243636.0
2016-07-05 09:50:00,24.45,24.48,24.42,24.45,224893.0,21.7957,21.8225,21.769,21.7957,224893.0
2016-07-05 09:55:00,24.45,24.45,24.38,24.39,168261.0,21.7957,21.7957,21.7333,21.7422,168261.0
2016-07-05 10:00:00,24.39,24.41,24.31,24.33,95094.0,21.7422,21.7601,21.6709,21.6887,95094.0
2016-07-05 10:05:00,24.32,24.32,24.22,24.22,150228.0,21.6798,21.6798,21.5907,21.5907,150228.0
2016-07-05 10:10:00,24.23,24.33,24.22,24.26,153307.0,21.5996,21.6887,21.5907,21.6263,153307.0
2016-07-05 10:15:00,24.26,24.29,24.21,24.26,98542.0,21.6263,21.6531,21.5818,21.6263,98542.0
2016-07-05 10:20:00,24.27,24.28,24.21,24.28,143640.0,21.6353,21.6442,21.5818,21.6442,143640.0
2016-07-05 10:25:00,24.28,24.3,24.19,24.3,108825.0,21.6442,21.662,21.5639,21.662,108825.0
2016-07-05 10:30:00,24.3,24.35,24.26,24.33,200247.0,21.662,21.7066,21.6263,21.6887,200247.0
2016-07-05 10:35:00,24.33,24.37,24.29,24.34,131489.0,21.6887,21.7244,21.6531,21.6977,131489.0
2016-07-05 10:40:00,24.34,24.46,24.34,24.42,221653.0,21.6977,21.8046,21.6977,21.769,221653.0
2016-07-05 10:45:00,24.41,24.42,24.29,24.3,115646.0,21.7601,21.769,21.6531,21.662,115646.0
2016-07-05 10:50:00,24.31,24.33,24.27,24.29,78717.0,21.6709,21.6887,21.6353,21.6531,78717.0
2016-07-05 10:55:00,24.29,24.33,24.27,24.28,50800.0,21.6531,21.6887,21.6353,21.6442,50800.0
2016-07-05 11:00:00,24.28,24.32,24.24,24.29,114430.0,21.6442,21.6798,21.6085,21.6531,114430.0
2016-07-05 11:05:00,24.28,24.32,24.26,24.29,78724.0,21.6442,21.6798,21.6263,21.6531,78724.0
2016-07-05 11:10:00,24.29,24.3,24.21,24.23,147185.0,21.6531,21.662,21.5818,21.5996,147185.0
2016-07-05 11:15:00,24.24,24.36,24.23,24.3,141391.0,21.6085,21.7155,21.5996,21.662,141391.0
2016-07-05 11:20:00,24.3,24.34,24.27,24.34,156228.0,21.662,21.6977,21.6353,21.6977,156228.0
2016-07-05 11:25:00,24.34,24.35,24.3,24.32,71793.0,21.6977,21.7066,21.662,21.6798,71793.0
2016-07-05 11:30:00,24.31,24.31,24.27,24.28,84038.0,21.6709,21.6709,21.6353,21.6442,84038.0
2016-07-05 11:35:00,24.28,24.28,24.22,24.26,56976.0,21.6442,21.6442,21.5907,21.6263,56976.0
2016-07-05 11:40:00,24.26,24.27,24.22,24.22,83999.0,21.6263,21.6353,21.5907,21.5907,83999.0
2016-07-05 11:45:00,24.22,24.25,24.21,24.24,55683.0,21.5907,21.6174,21.5818,21.6085,55683.0
2016-07-05 11:50:00,24.24,24.25,24.21,24.25,71406.0,21.6085,21.6174,21.5818,21.6174,71406.0
2016-07-05 11:55:00,24.25,24.26,24.22,24.26,86685.0,21.6174,21.6263,21.5907,21.6263,86685.0
2016-07-05 12:00:00,24.26,24.34,24.23,24.33,156048.0,21.6263,21.6977,21.5996,21.6887,156048.0
2016-07-05 12:05:00,24.33,24.34,24.28,24.29,82293.0,21.6887,21.6977,21.6442,21.6531,82293.0
2016-07-05 12:10:00,24.28,24.31,24.27,24.27,146414.0,21.6442,21.6709,21.6353,21.6353,146414.0
2016-07-05 12:15:00,24.28,24.3,24.28,24.28,55051.0,21.6442,21.662,21.6442,21.6442,55051.0
2016-07-05 12:20:00,24.28,24.32,24.28,24.3,122495.0,21.6442,21.6798,21.6442,21.662,122495.0
2016-07-05 12:25:00,24.3,24.31,24.28,24.29,89478.0,21.662,21.6709,21.6442,21.6531,89478.0
2016-07-05 12:30:00,24.3,24.33,24.29,24.33,107651.0,21.662,21.6887,21.6531,21.6887,107651.0
2016-07-05 12:35:00,24.33,24.33,24.27,24.28,105693.0,21.6887,21.6887,21.6353,21.6442,105693.0
2016-07-05 12:40:00,24.29,24.3,24.27,24.28,34416.0,21.6531,21.662,21.6353,21.6442,34416.0
2016-07-05 12:45:00,24.29,24.33,24.27,24.32,61090.0,21.6531,21.6887,21.6353,21.6798,61090.0
2016-07-05 12:50:00,24.32,24.32,24.28,24.3,34822.0,21.6798,21.6798,21.6442,21.662,34822.0
2016-07-05 12:55:00,24.3,24.32,24.29,24.31,28804.0,21.662,21.6798,21.6531,21.6709,28804.0
2016-07-05 13:00:00,24.31,24.32,24.29,24.3,52511.0,21.6709,21.6798,21.6531,21.662,52511.0
2016-07-05 13:05:00,24.3,24.32,24.28,24.3,48805.0,21.662,21.6798,21.6442,21.662,48805.0
2016-07-05 13:10:00,24.3,24.32,24.28,24.3,52710.0,21.662,21.6798,21.6442,21.662,52710.0
2016-07-05 13:15:00,24.29,24.33,24.28,24.29,56292.0,21.6531,21.6887,21.6442,21.6531,56292.0
2016-07-05 13:20:00,24.29,24.3,24.28,24.3,40212.0,21.6531,21.662,21.6442,21.662,40212.0
2016-07-05 13:25:00,24.29,24.3,24.27,24.28,26803.0,21.6531,21.662,21.6353,21.6442,26803.0
2016-07-05 13:30:00,24.28,24.28,24.22,24.22,90505.0,21.6442,21.6442,21.5907,21.5907,90505.0
2016-07-05 13:35:00,24.22,24.28,24.22,24.27,53531.0,21.5907,21.6442,21.5907,21.6353,53531.0
2016-07-05 13:40:00,24.26,24.27,24.24,24.25,59822.0,21.6263,21.6353,21.6085,21.6174,59822.0
2016-07-05 13:45:00,24.25,24.25,24.21,24.23,191888.0,21.6174,21.6174,21.5818,21.5996,191888.0
2016-07-05 13:50:00,24.23,24.24,24.2,24.23,76733.0,21.5996,21.6085,21.5729,21.5996,76733.0
2016-07-05 13:55:00,24.23,24.3,24.22,24.29,56773.0,21.5996,21.662,21.5907,21.6531,56773.0
2016-07-05 14:00:00,24.3,24.3,24.26,24.29,50750.0,21.662,21.662,21.6263,21.6531,50750.0
2016-07-05 14:05:00,24.29,24.3,24.27,24.27,105136.0,21.6531,21.662,21.6353,21.6353,105136.0
2016-07-05 14:10:00,24.27,24.35,24.27,24.33,180680.0,21.6353,21.7066,21.6353,21.6887,180680.0
2016-07-05 14:15:00,24.33,24.37,24.32,24.33,171499.0,21.6887,21.7244,21.6798,21.6887,171499.0
2016-07-05 14:20:00,24.33,24.34,24.3,24.31,85692.0,21.6887,21.6977,21.662,21.6709,85692.0
2016-07-05 14:25:00,24.31,24.33,24.29,24.32,268687.0,21.6709,21.6887,21.6531,21.6798,268687.0
2016-07-05 14:30:00,24.32,24.33,24.29,24.3,94067.0,21.6798,21.6887,21.6531,21.662,94067.0
2016-07-05 14:35:00,24.3,24.31,24.27,24.29,73581.0,21.662,21.6709,21.6353,21.6531,73581.0
2016-07-05 14:40:00,24.29,24.31,24.26,24.3,48604.0,21.6531,21.6709,21.6263,21.662,48604.0
2016-07-05 14:45:00,24.3,24.33,24.27,24.29,76325.0,21.662,21.6887,21.6353,21.6531,76325.0
2016-07-05 14:50:00,24.28,24.3,24.26,24.29,51504.0,21.6442,21.662,21.6263,21.6531,51504.0
2016-07-05 14:55:00,24.28,24.31,24.27,24.3,71345.0,21.6442,21.6709,21.6353,21.662,71345.0
2016-07-05 15:00:00,24.3,24.33,24.27,24.33,75375.0,21.662,21.6887,21.6353,21.6887,75375.0
2016-07-05 15:05:00,24.33,24.34,24.3,24.33,68730.0,21.6887,21.6977,21.662,21.6887,68730.0
2016-07-05 15:10:00,24.32,24.34,24.28,24.28,186069.0,21.6798,21.6977,21.6442,21.6442,186069.0
2016-07-05 15:15:00,24.29,24.33,24.28,24.32,89545.0,21.6531,21.6887,21.6442,21.6798,89545.0
2016-07-05 15:20:00,24.33,24.34,24.29,24.3,103137.0,21.6887,21.6977,21.6531,21.662,103137.0
2016-07-05 15:25:00,24.31,24.32,24.29,24.29,171829.0,21.6709,21.6798,21.6531,21.6531,171829.0
2016-07-05 15:30:00,24.29,24.38,24.28,24.34,378808.0,21.6531,21.7333,21.6442,21.6977,378808.0
2016-07-05 15:35:00,24.34,24.37,24.33,24.35,160190.0,21.6977,21.7244,21.6887,21.7066,160190.0
2016-07-05 15:40:00,24.35,24.39,24.34,24.37,229586.0,21.7066,21.7422,21.6977,21.7244,229586.0
2016-07-05 15:45:00,24.37,24.42,24.36,24.4,242678.0,21.7244,21.769,21.7155,21.7511,242678.0
2016-07-05 15:50:00,24.4,24.4,24.39,24.4,161201.0,21.7511,21.7511,21.7422,21.7511,161201.0
2016-07-05 15:55:00,24.4,24.41,24.34,24.35,651918.0,21.7511,21.7601,21.6977,21.7066,651918.0
2016-07-06 09:30:00,24.12,24.15,23.89,23.89,354736.0,21.5015,21.5283,21.2965,21.2965,354736.0
2016-07-06 09:35:00,23.89,23.94,23.84,23.88,174315.0,21.2965,21.3411,21.2519,21.2876,174315.0
2016-07-06 09:40:00,23.88,23.95,23.82,23.89,228615.0,21.2876,21.35,21.2341,21.2965,228615.0
2016-07-06 09:45:00,23.89,24.04,23.88,24.0,163775.0,21.2965,21.4302,21.2876,21.3946,163775.0
2016-07-06 09:50:00,24.0,24.18,23.99,24.17,308553.0,21.3946,21.555,21.3857,21.5461,308553.0
2016-07-06 09:55:00,24.18,24.25,24.15,24.25,129926.0,21.555,21.6174,21.5283,21.6174,129926.0
2016-07-06 10:00:00,24.25,24.39,24.23,24.36,311414.0,21.6174,21.7422,21.5996,21.7155,311414.0
2016-07-06 10:05:00,24.36,24.36,24.17,24.24,105156.0,21.7155,21.7155,21.5461,21.6085,105156.0
2016-07-06 10:10:00,24.24,24.3,24.21,24.3,100530.0,21.6085,21.662,21.5818,21.662,100530.0
2016-07-06 10:15:00,24.29,24.3,24.11,24.13,285136.0,21.6531,21.662,21.4926,21.5105,285136.0
2016-07-06 10:20:00,24.13,24.18,24.1,24.17,138865.0,21.5105,21.555,21.4837,21.5461,138865.0
2016-07-06 10:25:00,24.17,24.24,24.13,24.14,80924.0,21.5461,21.6085,21.5105,21.5194,80924.0
2016-07-06 10:30:00,24.14,24.2,24.1,24.18,63267.0,21.5194,21.5729,21.4837,21.555,63267.0
2016-07-06 10:35:00,24.18,24.31,24.15,24.3,95906.0,21.555,21.6709,21.5283,21.662,95906.0
2016-07-06 10:40:00,24.3,24.31,24.25,24.27,88346.0,21.662,21.6709,21.6174,21.6353,88346.0
2016-07-06 10:45:00,24.27,24.36,24.26,24.35,96968.0,21.6353,21.7155,21.6263,21.7066,96968.0
2016-07-06 10:50:00,24.34,24.4,24.34,24.37,72600.0,21.6977,21.7511,21.6977,21.7244,72600.0
2016-07-06 10:55:00,24.38,24.43,24.37,24.43,182135.0,21.7333,21.7779,21.7244,21.7779,182135.0
2016-07-06 11:00:00,24.44,24.46,24.37,24.38,135058.0,21.7868,21.8046,21.7244,21.7333,135058.0
2016-07-06 11:05:00,24.38,24.5,24.38,24.48,78455.0,21.7333,21.8403,21.7333,21.8225,78455.0
2016-07-06 11:10:00,24.48,24.55,24.48,24.49,171420.0,21.8225,21.8849,21.8225,21.8314,171420.0
2016-07-06 11:15:00,24.5,24.6,24.48,24.55,221572.0,21.8403,21.9294,21.8225,21.8849,221572.0
2016-07-06 11:20:00,24.55,24.56,24.51,24.52,110820.0,21.8849,21.8938,21.8492,21.8581,110820.0
2016-07-06 11:25:00,24.52,24.54,24.43,24.43,217633.0,21.8581,21.8759,21.7779,21.7779,217633.0
2016-07-06 11:30:00,24.43,24.49,24.42,24.44,161300.0,21.7779,21.8314,21.769,21.7868,161300.0
2016-07-06 11:35:00,24.43,24.48,24.42,24.48,111027.0,21.7779,21.8225,21.769,21.8225,111027.0
2016-07-06 11:40:00,24.47,24.49,24.44,24.49,183976.0,21.8135,21.8314,21.7868,21.8314,183976.0
2016-07-06 11:45:00,24.49,24.49,24.43,24.46,120592.0,21.8314,21.8314,21.7779,21.8046,120592.0
2016-07-06 11:50:00,24.45,24.54,24.44,24.5,165370.0,21.7957,21.8759,21.7868,21.8403,165370.0
2016-07-06 11:55:00,24.5,24.55,24.49,24.53,148018.0,21.8403,21.8849,21.8314,21.867,148018.0
2016-07-06 12:00:00,24.53,24.61,24.5,24.6,89860.0,21.867,21.9383,21.8403,21.9294,89860.0
2016-07-06 12:05:00,24.6,24.63,24.57,24.62,274601.0,21.9294,21.9562,21.9027,21.9473,274601.0
2016-07-06 12:10:00,24.62,24.63,24.56,24.57,80719.0,21.9473,21.9562,21.8938,21.9027,80719.0
2016-07-06 12:15:00,24.57,24.65,24.56,24.64,75980.0,21.9027,21.974,21.8938,21.9651,75980.0
2016-07-06 12:20:00,24.64,24.66,24.61,24.63,185086.0,21.9651,21.9829,21.9383,21.9562,185086.0
2016-07-06 12:25:00,24.64,24.68,24.63,24.66,130071.0,21.9651,22.0007,21.9562,21.9829,130071.0
2016-07-06 12:30:00,24.67,24.68,24.63,24.67,89335.0,21.9918,22.0007,21.9562,21.9918,89335.0
2016-07-06 12:35:00,24.67,24.71,24.65,24.69,307846.0,21.9918,22.0275,21.974,22.0097,307846.0
2016-07-06 12:40:00,24.69,24.72,24.67,24.7,129588.0,22.0097,22.0364,21.9918,22.0186,129588.0
2016-07-06 12:45:00,24.71,24.71,24.62,24.63,125013.0,22.0275,22.0275,21.9473,21.9562,125013.0
2016-07-06 12:50:00,24.64,24.7,24.62,24.66,168316.0,21.9651,22.0186,21.9473,21.9829,168316.0
2016-07-06 12:55:00,24.66,24.7,24.65,24.7,38128.0,21.9829,22.0186,21.974,22.0186,38128.0
2016-07-06 13:00:00,24.69,24.76,24.68,24.73,108011.0,22.0097,22.0721,22.0007,22.0453,108011.0
2016-07-06 13:05:00,24.74,24.79,24.73,24.76,85176.0,22.0542,22.0988,22.0453,22.0721,85176.0
2016-07-06 13:10:00,24.76,24.79,24.75,24.76,104532.0,22.0721,22.0988,22.0631,22.0721,104532.0
2016-07-06 13:15:00,24.76,24.77,24.73,24.75,63838.0,22.0721,22.081,22.0453,22.0631,63838.0
2016-07-06 13:20:00,24.76,24.77,24.71,24.72,68642.0,22.0721,22.081,22.0275,22.0364,68642.0
2016-07-06 13:25:00,24.71,24.75,24.69,24.75,88580.0,22.0275,22.0631,22.0097,22.0631,88580.0
2016-07-06 13:30:00,24.74,24.76,24.7,24.7,184909.0,22.0542,22.0721,22.0186,22.0186,184909.0
2016-07-06 13:35:00,24.7,24.75,24.69,24.74,99287.0,22.0186,22.0631,22.0097,22.0542,99287.0
2016-07-06 13:40:00,24.74,24.76,24.65,24.66,165770.0,22.0542,22.0721,21.974,21.9829,165770.0
2016-07-06 13:45:00,24.66,24.68,24.63,24.65,71443.0,21.9829,22.0007,21.9562,21.974,71443.0
2016-07-06 13:50:00,24.66,24.72,24.65,24.68,68170.0,21.9829,22.0364,21.974,22.0007,68170.0
2016-07-06 13:55:00,24.68,24.7,24.66,24.67,154391.0,22.0007,22.0186,21.9829,21.9918,154391.0
2016-07-06 14:00:00,24.68,24.7,24.58,24.64,252871.0,22.0007,22.0186,21.9116,21.9651,252871.0
2016-07-06 14:05:00,24.65,24.73,24.63,24.71,160640.0,21.974,22.0453,21.9562,22.0275,160640.0
2016-07-06 14:10:00,24.72,24.72,24.59,24.59,145958.0,22.0364,22.0364,21.9205,21.9205,145958.0
2016-07-06 14:15:00,24.6,24.64,24.55,24.64,134415.0,21.9294,21.9651,21.8849,21.9651,134415.0
2016-07-06 14:20:00,24.65,24.65,24.61,24.61,55534.0,21.974,21.974,21.9383,21.9383,55534.0
2016-07-06 14:25:00,24.61,24.63,24.58,24.61,105971.0,21.9383,21.9562,21.9116,21.9383,105971.0
2016-07-06 14:30:00,24.61,24.66,24.6,24.64,76888.0,21.9383,21.9829,21.9294,21.9651,76888.0
2016-07-06 14:35:00,24.64,24.68,24.62,24.67,74849.0,21.9651,22.0007,21.9473,21.9918,74849.0
2016-07-06 14:40:00,24.67,24.68,24.61,24.62,79238.0,21.9918,22.0007,21.9383,21.9473,79238.0
2016-07-06 14:45:00,24.63,24.65,24.58,24.61,69630.0,21.9562,21.974,21.9116,21.9383,69630.0
2016-07-06 14:50:00,24.61,24.68,24.61,24.68,68083.0,21.9383,22.0007,21.9383,22.0007,68083.0
2016-07-06 14:55:00,24.68,24.73,24.68,24.71,39409.0,22.0007,22.0453,22.0007,22.0275,39409.0
2016-07-06 15:00:00,24.72,24.74,24.7,24.72,58216.0,22.0364,22.0542,22.0186,22.0364,58216.0
2016-07-06 15:05:00,24.71,24.72,24.68,24.69,74412.0,22.0275,22.0364,22.0007,22.0097,74412.0
2016-07-06 15:10:00,24.69,24.71,24.67,24.68,59884.0,22.0097,22.0275,21.9918,22.0007,59884.0
2016-07-06 15:15:00,24.68,24.68,24.62,24.62,58289.0,22.0007,22.0007,21.9473,21.9473,58289.0
2016-07-06 15:20:00,24.63,24.64,24.59,24.6,76944.0,21.9562,21.9651,21.9205,21.9294,76944.0
2016-07-06 15:25:00,24.59,24.62,24.58,24.61,93362.0,21.9205,21.9473,21.9116,21.9383,93362.0
2016-07-06 15:30:00,24.61,24.65,24.6,24.64,124149.0,21.9383,21.974,21.9294,21.9651,124149.0
2016-07-06 15:35:00,24.64,24.68,24.63,24.68,103328.0,21.9651,22.0007,21.9562,22.0007,103328.0
2016-07-06 15:40:00,24.67,24.71,24.67,24.69,205042.0,21.9918,22.0275,21.9918,22.0097,205042.0
2016-07-06 15:45:00,24.69,24.69,24.64,24.65,245180.0,22.0097,22.0097,21.9651,21.974,245180.0
2016-07-06 15:50:00,24.66,24.68,24.61,24.67,407635.0,21.9829,22.0007,21.9383,21.9918,407635.0
2016-07-06 15:55:00,24.67,24.7,24.65,24.68,751435.0,21.9918,22.0186,21.974,22.0007,751435.0
2016-07-07 09:30:00,24.82,25.09,24.76,25.0,162368.0,22.1255,22.3662,22.0721,22.286,162368.0
2016-07-07 09:35:00,25.06,25.11,24.98,25.01,556866.0,22.3395,22.3841,22.2682,22.2949,556866.0
2016-07-07 09:40:00,25.0,25.15,25.0,25.13,184348.0,22.286,22.4197,22.286,22.4019,184348.0
2016-07-07 09:45:00,25.13,25.19,25.09,25.19,91045.0,22.4019,22.4554,22.3662,22.4554,91045.0
2016-07-07 09:50:00,25.2,25.25,25.18,25.24,96006.0,22.4643,22.5089,22.4465,22.5,96006.0
2016-07-07 09:55:00,25.24,25.27,25.22,25.26,90962.0,22.5,22.5267,22.4821,22.5178,90962.0
2016-07-07 10:00:00,25.26,25.27,25.18,25.23,75894.0,22.5178,22.5267,22.4465,22.491,75894.0
2016-07-07 10:05:00,25.22,25.26,25.18,25.18,66201.0,22.4821,22.5178,22.4465,22.4465,66201.0
2016-07-07 10:10:00,25.19,25.21,25.15,25.21,42617.0,22.4554,22.4732,22.4197,22.4732,42617.0
2016-07-07 10:15:00,25.21,25.27,25.21,25.24,135502.0,22.4732,22.5267,22.4732,22.5,135502.0
2016-07-07 10:20:00,25.24,25.31,25.21,25.3,301361.0,22.5,22.5624,22.4732,22.5534,301361.0
2016-07-07 10:25:00,25.3,25.32,25.28,25.3,167886.0,22.5534,22.5713,22.5356,22.5534,167886.0
2016-07-07 10:30:00,25.3,25.35,25.29,25.34,207946.0,22.5534,22.598,22.5445,22.5891,207946.0
2016-07-07 10:35:00,25.35,25.35,25.25,25.25,66797.0,22.598,22.598,22.5089,22.5089,66797.0
2016-07-07 10:40:00,25.26,25.26,25.17,25.18,86172.0,22.5178,22.5178,22.4376,22.4465,86172.0
2016-07-07 10:45:00,25.18,25.22,25.17,25.22,269830.0,22.4465,22.4821,22.4376,22.4821,269830.0
2016-07-07 10:50:00,25.22,25.24,25.14,25.17,144774.0,22.4821,22.5,22.4108,22.4376,144774.0
2016-07-07 10:55:00,25.17,25.18,25.1,25.11,115932.0,22.4376,22.4465,22.3751,22.3841,115932.0
2016-07-07 11:00:00,25.11,25.14,25.05,25.05,144011.0,22.3841,22.4108,22.3306,22.3306,144011.0
2016-07-07 11:05:00,25.04,25.14,25.04,25.11,143139.0,22.3217,22.4108,22.3217,22.3841,143139.0
2016-07-07 11:10:00,25.11,25.18,25.07,25.15,95449.0,22.3841,22.4465,22.3484,22.4197,95449.0
2016-07-07 11:15:00,25.16,25.22,25.16,25.2,150648.0,22.4286,22.4821,22.4286,22.4643,150648.0
2016-07-07 11:20:00,25.21,25.22,25.14,25.15,129873.0,22.4732,22.4821,22.4108,22.4197,129873.0
2016-07-07 11:25:00,25.14,25.23,25.12,25.23,221315.0,22.4108,22.491,22.393,22.491,221315.0
2016-07-07 11:30:00,25.22,25.22,25.17,25.2,275716.0,22.4821,22.4821,22.4376,22.4643,275716.0
2016-07-07 11:35:00,25.21,25.23,25.14,25.17,106496.0,22.4732,22.491,22.4108,22.4376,106496.0
2016-07-07 11:40:00,25.16,25.16,25.05,25.07,80661.0,22.4286,22.4286,22.3306,22.3484,80661.0
2016-07-07 11:45:00,25.06,25.07,24.96,25.01,169489.0,22.3395,22.3484,22.2503,22.2949,169489.0
2016-07-07 11:50:00,25.01,25.08,24.99,25.08,214005.0,22.2949,22.3573,22.2771,22.3573,214005.0
2016-07-07 11:55:00,25.08,25.17,25.05,25.16,299579.0,22.3573,22.4376,22.3306,22.4286,299579.0
2016-07-07 12:00:00,25.17,25.2,25.13,25.19,143828.0,22.4376,22.4643,22.4019,22.4554,143828.0
2016-07-07 12:05:00,25.19,25.2,25.12,25.14,148435.0,22.4554,22.4643,22.393,22.4108,148435.0
2016-07-07 12:10:00,25.15,25.25,25.13,25.23,233288.0,22.4197,22.5089,22.4019,22.491,233288.0
2016-07-07 12:15:00,25.23,25.26,25.19,25.21,124571.0,22.491,22.5178,22.4554,22.4732,124571.0
2016-07-07 12:20:00,25.21,25.22,25.13,25.14,95564.0,22.4732,22.4821,22.4019,22.4108,95564.0
2016-07-07 12:25:00,25.15,25.22,25.09,25.21,80251.0,22.4197,22.4821,22.3662,22.4732,80251.0
2016-07-07 12:30:00,25.2,25.24,25.18,25.23,64130.0,22.4643,22.5,22.4465,22.491,64130.0
2016-07-07 12:35:00,25.23,25.25,25.19,25.24,70500.0,22.491,22.5089,22.4554,22.5,70500.0
2016-07-07 12:40:00,25.23,25.24,25.19,25.22,59248.0,22.491,22.5,22.4554,22.4821,59248.0
2016-07-07 12:45:00,25.21,25.22,25.14,25.17,62108.0,22.4732,22.4821,22.4108,22.4376,62108.0
2016-07-07 12:50:00,25.16,25.16,25.07,25.09,147030.0,22.4286,22.4286,22.3484,22.3662,147030.0
2016-07-07 12:55:00,25.09,25.12,25.07,25.1,56563.0,22.3662,22.393,22.3484,22.3751,56563.0
2016-07-07 13:00:00,25.09,25.12,25.04,25.06,85036.0,22.3662,22.393,22.3217,22.3395,85036.0
2016-07-07 13:05:00,25.05,25.08,25.02,25.05,76251.0,22.3306,22.3573,22.3038,22.3306,76251.0
2016-07-07 13:10:00,25.06,25.1,25.04,25.07,45961.0,22.3395,22.3751,22.3217,22.3484,45961.0
2016-07-07 13:15:00,25.07,25.1,25.05,25.09,76069.0,22.3484,22.3751,22.3306,22.3662,76069.0
2016-07-07 13:20:00,25.09,25.1,25.07,25.09,186222.0,22.3662,22.3751,22.3484,22.3662,186222.0
2016-07-07 13:25:00,25.09,25.14,25.08,25.11,242579.0,22.3662,22.4108,22.3573,22.3841,242579.0
2016-07-07 13:30:00,25.11,25.13,25.1,25.12,146968.0,22.3841,22.4019,22.3751,22.393,146968.0
2016-07-07 13:35:00,25.12,25.14,25.1,25.11,112355.0,22.393,22.4108,22.3751,22.3841,112355.0
2016-07-07 13:40:00,25.11,25.12,25.08,25.08,83524.0,22.3841,22.393,22.3573,22.3573,83524.0
2016-07-07 13:45:00,25.08,25.08,25.05,25.07,84628.0,22.3573,22.3573,22.3306,22.3484,84628.0
2016-07-07 13:50:00,25.07,25.08,25.02,25.03,183475.0,22.3484,22.3573,22.3038,22.3127,183475.0
2016-07-07 13:55:00,25.03,25.11,25.02,25.11,183113.0,22.3127,22.3841,22.3038,22.3841,183113.0
2016-07-07 14:00:00,25.11,25.15,25.1,25.12,59634.0,22.3841,22.4197,22.3751,22.393,59634.0
2016-07-07 14:05:00,25.13,25.14,25.08,25.09,113984.0,22.4019,22.4108,22.3573,22.3662,113984.0
2016-07-07 14:10:00,25.09,25.09,25.01,25.01,342437.0,22.3662,22.3662,22.2949,22.2949,342437.0
2016-07-07 14:15:00,25.02,25.08,25.01,25.05,65181.0,22.3038,22.3573,22.2949,22.3306,65181.0
2016-07-07 14:20:00,25.04,25.1,25.03,25.07,73223.0,22.3217,22.3751,22.3127,22.3484,73223.0
2016-07-07 14:25:00,25.06,25.09,25.05,25.07,243504.0,22.3395,22.3662,22.3306,22.3484,243504.0
2016-07-07 14:30:00,25.07,25.1,25.05,25.06,120506.0,22.3484,22.3751,22.3306,22.3395,120506.0
2016-07-07 14:35:00,25.05,25.11,25.05,25.1,104564.0,22.3306,22.3841,22.3306,22.3751,104564.0
2016-07-07 14:40:00,25.09,25.12,25.07,25.11,232640.0,22.3662,22.393,22.3484,22.3841,232640.0
2016-07-07 14:45:00,25.11,25.13,25.09,25.11,322713.0,22.3841,22.4019,22.3662,22.3841,322713.0
2016-07-07 14:50:00,25.1,25.11,25.07,25.11,136182.0,22.3751,22.3841,22.3484,22.3841,136182.0
2016-07-07 14:55:00,25.12,25.13,25.06,25.07,110698.0,22.393,22.4019,22.3395,22.3484,110698.0
2016-07-07 15:00:00,25.08,25.11,25.05,25.11,197622.0,22.3573,22.3841,22.3306,22.3841,197622.0
2016-07-07 15:05:00,25.11,25.18,25.09,25.18,305795.0,22.3841,22.4465,22.3662,22.4465,305795.0
2016-07-07 15:10:00,25.17,25.19,25.16,25.18,112187.0,22.4376,22.4554,22.4286,22.4465,112187.0
2016-07-07 15:15:00,25.18,25.2,25.13,25.16,402124.0,22.4465,22.4643,22.4019,22.4286,402124.0
2016-07-07 15:20:00,25.16,25.2,25.15,25.19,151483.0,22.4286,22.4643,22.4197,22.4554,151483.0
2016-07-07 15:25:00,25.19,25.2,25.14,25.2,245449.0,22.4554,22.4643,22.4108,22.4643,245449.0
2016-07-07 15:30:00,25.2,25.27,25.19,25.26,197224.0,22.4643,22.5267,22.4554,22.5178,197224.0
2016-07-07 15:35:00,25.25,25.28,25.24,25.28,383000.0,22.5089,22.5356,22.5,22.5356,383000.0
2016-07-07 15:40:00,25.28,25.31,25.25,25.27,1336629.0,22.5356,22.5624,22.5089,22.5267,1336629.0
2016-07-07 15:45:00,25.27,25.28,25.26,25.27,223482.0,22.5267,22.5356,22.5178,22.5267,223482.0
2016-07-07 15:50:00,25.27,25.3,25.26,25.3,317477.0,22.5267,22.5534,22.5178,22.5534,317477.0
2016-07-07 15:55:00,25.3,25.3,25.25,25.26,1027784.0,22.5534,22.5534,22.5089,22.5178,1027784.0
2016-07-08 09:30:00,25.89,26.09,25.78,25.87,869558.0,23.0794,23.2577,22.9813,23.0616,869558.0
2016-07-08 09:35:00,25.87,25.98,25.79,25.87,806216.0,23.0616,23.1596,22.9902,23.0616,806216.0
2016-07-08 09:40:00,25.88,26.01,25.87,25.94,449002.0,23.0705,23.1864,23.0616,23.124,449002.0
2016-07-08 09:45:00,25.94,26.03,25.94,26.0,414736.0,23.124,23.2042,23.124,23.1774,414736.0
2016-07-08 09:50:00,26.01,26.11,25.98,26.08,305682.0,23.1864,23.2755,23.1596,23.2488,305682.0
2016-07-08 09:55:00,26.08,26.09,25.99,26.01,301098.0,23.2488,23.2577,23.1685,23.1864,301098.0
2016-07-08 10:00:00,26.02,26.04,25.98,26.0,202884.0,23.1953,23.2131,23.1596,23.1774,202884.0
2016-07-08 10:05:00,26.0,26.02,25.91,25.92,290581.0,23.1774,23.1953,23.0972,23.1061,290581.0
2016-07-08 10:10:00,25.93,25.93,25.82,25.87,284936.0,23.115,23.115,23.017,23.0616,284936.0
2016-07-08 10:15:00,25.87,25.88,25.72,25.72,128197.0,23.0616,23.0705,22.9278,22.9278,128197.0
2016-07-08 10:20:00,25.72,25.79,25.61,25.78,148787.0,22.9278,22.9902,22.8298,22.9813,148787.0
2016-07-08 10:25:00,25.78,25.89,25.77,25.87,164924.0,22.9813,23.0794,22.9724,23.0616,164924.0
2016-07-08 10:30:00,25.87,25.92,25.82,25.83,159997.0,23.0616,23.1061,23.017,23.0259,159997.0
2016-07-08 10:35:00,25.83,25.88,25.72,25.73,230413.0,23.0259,23.0705,22.9278,22.9368,230413.0
2016-07-08 10:40:00,25.73,25.76,25.71,25.73,135086.0,22.9368,22.9635,22.9189,22.9368,135086.0
2016-07-08 10:45:00,25.73,25.81,25.73,25.76,130570.0,22.9368,23.0081,22.9368,22.9635,130570.0
2016-07-08 10:50:00,25.75,25.8,25.73,25.8,83350.0,22.9546,22.9992,22.9368,22.9992,83350.0
2016-07-08 10:55:00,25.79,25.84,25.78,25.8,102707.0,22.9902,23.0348,22.9813,22.9992,102707.0
2016-07-08 11:00:00,25.8,25.81,25.79,25.8,82112.0,22.9992,23.0081,22.9902,22.9992,82112.0
2016-07-08 11:05:00,25.8,25.82,25.75,25.75,137481.0,22.9992,23.017,22.9546,22.9546,137481.0
2016-07-08 11:10:00,25.76,25.77,25.74,25.74,77347.0,22.9635,22.9724,22.9457,22.9457,77347.0
2016-07-08 11:15:00,25.74,25.85,25.74,25.85,114180.0,22.9457,23.0437,22.9457,23.0437,114180.0
2016-07-08 11:20:00,25.84,25.85,25.78,25.79,127984.0,23.0348,23.0437,22.9813,22.9902,127984.0
2016-07-08 11:25:00,25.79,25.83,25.79,25.8,151096.0,22.9902,23.0259,22.9902,22.9992,151096.0
2016-07-08 11:30:00,25.8,25.8,25.76,25.77,64683.0,22.9992,22.9992,22.9635,22.9724,64683.0
2016-07-08 11:35:00,25.77,25.79,25.76,25.79,78749.0,22.9724,22.9902,22.9635,22.9902,78749.0
2016-07-08 11:40:00,25.79,25.8,25.78,25.78,39514.0,22.9902,22.9992,22.9813,22.9813,39514.0
2016-07-08 11:45:00,25.78,25.8,25.76,25.78,75077.0,22.9813,22.9992,22.9635,22.9813,75077.0
2016-07-08 11:50:00,25.79,25.81,25.76,25.8,115382.0,22.9902,23.0081,22.9635,22.9992,115382.0
2016-07-08 11:55:00,25.8,25.83,25.79,25.82,163521.0,22.9992,23.0259,22.9902,23.017,163521.0
2016-07-08 12:00:00,25.82,25.83,25.8,25.82,114289.0,23.017,23.0259,22.9992,23.017,114289.0
2016-07-08 12:05:00,25.83,25.86,25.82,25.86,91172.0,23.0259,23.0526,23.017,23.0526,91172.0
2016-07-08 12:10:00,25.86,25.87,25.79,25.8,105775.0,23.0526,23.0616,22.9902,22.9992,105775.0
2016-07-08 12:15:00,25.79,25.81,25.76,25.77,55930.0,22.9902,23.0081,22.9635,22.9724,55930.0
2016-07-08 12:20:00,25.77,25.78,25.72,25.72,84703.0,22.9724,22.9813,22.9278,22.9278,84703.0
2016-07-08 12:25:00,25.72,25.75,25.7,25.75,52611.0,22.9278,22.9546,22.91,22.9546,52611.0
2016-07-08 12:30:00,25.75,25.77,25.75,25.76,36347.0,22.9546,22.9724,22.9546,22.9635,36347.0
2016-07-08 12:35:00,25.76,25.8,25.76,25.77,78036.0,22.9635,22.9992,22.9635,22.9724,78036.0
2016-07-08 12:40:00,25.77,25.8,25.77,25.79,71745.0,22.9724,22.9992,22.9724,22.9902,71745.0
2016-07-08 12:45:00,25.78,25.79,25.75,25.76,84594.0,22.9813,22.9902,22.9546,22.9635,84594.0
2016-07-08 12:50:00,25.76,25.78,25.75,25.78,34533.0,22.9635,22.9813,22.9546,22.9813,34533.0
2016-07-08 12:55:00,25.78,25.81,25.77,25.8,55591.0,22.9813,23.0081,22.9724,22.9992,55591.0
2016-07-08 13:00:00,25.81,25.84,25.8,25.8,107956.0,23.0081,23.0348,22.9992,22.9992,107956.0
2016-07-08 13:05:00,25.81,25.86,25.8,25.85,151908.0,23.0081,23.0526,22.9992,23.0437,151908.0
2016-07-08 13:10:00,25.85,25.86,25.83,25.85,218682.0,23.0437,23.0526,23.0259,23.0437,218682.0
2016-07-08 13:15:00,25.85,25.88,25.83,25.83,74857.0,23.0437,23.0705,23.0259,23.0259,74857.0
2016-07-08 13:20:00,25.84,25.87,25.83,25.85,84640.0,23.0348,23.0616,23.0259,23.0437,84640.0
2016-07-08 13:25:00,25.84,25.89,25.84,25.86,52859.0,23.0348,23.0794,23.0348,23.0526,52859.0
2016-07-08 13:30:00,25.87,25.9,25.85,25.87,114941.0,23.0616,23.0883,23.0437,23.0616,114941.0
2016-07-08 13:35:00,25.87,25.88,25.85,25.88,74499.0,23.0616,23.0705,23.0437,23.0705,74499.0
2016-07-08 13:40:00,25.88,25.9,25.87,25.88,126437.0,23.0705,23.0883,23.0616,23.0705,126437.0
2016-07-08 13:45:00,25.89,25.9,25.88,25.89,39721.0,23.0794,23.0883,23.0705,23.0794,39721.0
2016-07-08 13:50:00,25.89,25.9,25.88,25.9,58173.0,23.0794,23.0883,23.0705,23.0883,58173.0
2016-07-08 13:55:00,25.9,25.91,25.88,25.91,156467.0,23.0883,23.0972,23.0705,23.0972,156467.0
2016-07-08 14:00:00,25.91,25.92,25.88,25.89,88929.0,23.0972,23.1061,23.0705,23.0794,88929.0
2016-07-08 14:05:00,25.88,25.89,25.87,25.89,101493.0,23.0705,23.0794,23.0616,23.0794,101493.0
2016-07-08 14:10:00,25.88,25.89,25.88,25.89,33784.0,23.0705,23.0794,23.0705,23.0794,33784.0
2016-07-08 14:15:00,25.88,25.91,25.88,25.9,138414.0,23.0705,23.0972,23.0705,23.0883,138414.0
2016-07-08 14:20:00,25.9,25.91,25.87,25.89,190873.0,23.0883,23.0972,23.0616,23.0794,190873.0
2016-07-08 14:25:00,25.89,25.93,25.89,25.89,162581.0,23.0794,23.115,23.0794,23.0794,162581.0
2016-07-08 14:30:00,25.89,25.92,25.88,25.91,78998.0,23.0794,23.1061,23.0705,23.0972,78998.0
2016-07-08 14:35:00,25.91,25.92,25.85,25.86,169820.0,23.0972,23.1061,23.0437,23.0526,169820.0
2016-07-08 14:40:00,25.86,25.86,25.82,25.82,90161.0,23.0526,23.0526,23.017,23.017,90161.0
2016-07-08 14:45:00,25.82,25.85,25.82,25.85,136881.0,23.017,23.0437,23.017,23.0437,136881.0
2016-07-08 14:50:00,25.85,25.9,25.83,25.89,140047.0,23.0437,23.0883,23.0259,23.0794,140047.0
2016-07-08 14:55:00,25.89,25.89,25.82,25.82,91833.0,23.0794,23.0794,23.017,23.017,91833.0
2016-07-08 15:00:00,25.83,25.85,25.8,25.82,127585.0,23.0259,23.0437,22.9992,23.017,127585.0
2016-07-08 15:05:00,25.81,25.83,25.8,25.82,233867.0,23.0081,23.0259,22.9992,23.017,233867.0
2016-07-08 15:10:00,25.82,25.84,25.81,25.82,110803.0,23.017,23.0348,23.0081,23.017,110803.0
2016-07-08 15:15:00,25.82,25.82,25.76,25.76,156037.0,23.017,23.017,22.9635,22.9635,156037.0
2016-07-08 15:20:00,25.76,25.77,25.7,25.7,223272.0,22.9635,22.9724,22.91,22.91,223272.0
2016-07-08 15:25:00,25.71,25.71,25.68,25.68,113142.0,22.9189,22.9189,22.8922,22.8922,113142.0
2016-07-08 15:30:00,25.68,25.71,25.67,25.71,210173.0,22.8922,22.9189,22.8833,22.9189,210173.0
2016-07-08 15:35:00,25.71,25.74,25.67,25.74,248655.0,22.9189,22.9457,22.8833,22.9457,248655.0
2016-07-08 15:40:00,25.73,25.73,25.67,25.67,181152.0,22.9368,22.9368,22.8833,22.8833,181152.0
2016-07-08 15:45:00,25.67,25.69,25.66,25.69,272603.0,22.8833,22.9011,22.8744,22.9011,272603.0
2016-07-08 15:50:00,25.69,25.7,25.68,25.69,648702.0,22.9011,22.91,22.8922,22.9011,648702.0
2016-07-08 15:55:00,25.7,25.75,25.69,25.73,1307448.0,22.91,22.9546,22.9011,22.9368,1307448.0
2016-07-11 09:30:00,25.99,26.22,25.99,26.11,229956.0,23.1685,23.3736,23.1685,23.2755,229956.0
2016-07-11 09:35:00,26.11,26.24,26.09,26.16,286785.0,23.2755,23.3914,23.2577,23.3201,286785.0
2016-07-11 09:40:00,26.15,26.15,26.04,26.07,217582.0,23.3112,23.3112,23.2131,23.2398,217582.0
2016-07-11 09:45:00,26.08,26.13,25.9,25.94,195876.0,23.2488,23.2933,23.0883,23.124,195876.0
2016-07-11 09:50:00,25.93,25.97,25.91,25.92,184959.0,23.115,23.1507,23.0972,23.1061,184959.0
2016-07-11 09:55:00,25.92,25.98,25.9,25.98,85343.0,23.1061,23.1596,23.0883,23.1596,85343.0
2016-07-11 10:00:00,25.99,25.99,25.92,25.94,117921.0,23.1685,23.1685,23.1061,23.124,117921.0
2016-07-11 10:05:00,25.94,26.02,25.93,26.02,67316.0,23.124,23.1953,23.115,23.1953,67316.0
2016-07-11 10:10:00,26.01,26.01,25.89,25.93,142994.0,23.1864,23.1864,23.0794,23.115,142994.0
2016-07-11 10:15:00,25.93,25.96,25.93,25.95,103587.0,23.115,23.1418,23.115,23.1329,103587.0
2016-07-11 10:20:00,25.95,25.95,25.88,25.89,154619.0,23.1329,23.1329,23.0705,23.0794,154619.0
2016-07-11 10:25:00,25.88,25.88,25.77,25.79,149337.0,23.0705,23.0705,22.9724,22.9902,149337.0
2016-07-11 10:30:00,25.79,25.9,25.78,25.89,135179.0,22.9902,23.0883,22.9813,23.0794,135179.0
2016-07-11 10:35:00,25.89,25.93,25.87,25.93,63266.0,23.0794,23.115,23.0616,23.115,63266.0
2016-07-11 10:40:00,25.93,25.95,25.86,25.9,155598.0,23.115,23.1329,23.0526,23.0883,155598.0
2016-07-11 10:45:00,25.9,25.9,25.84,25.85,61460.0,23.0883,23.0883,23.0348,23.0437,61460.0
2016-07-11 10:50:00,25.86,25.89,25.82,25.82,75693.0,23.0526,23.0794,23.017,23.017,75693.0
2016-07-11 10:55:00,25.82,25.88,25.82,25.88,34777.0,23.017,23.0705,23.017,23.0705,34777.0
2016-07-11 11:00:00,25.88,25.91,25.87,25.89,49682.0,23.0705,23.0972,23.0616,23.0794,49682.0
2016-07-11 11:05:00,25.9,25.94,25.87,25.87,72756.0,23.0883,23.124,23.0616,23.0616,72756.0
2016-07-11 11:10:00,25.87,25.92,25.87,25.9,49916.0,23.0616,23.1061,23.0616,23.0883,49916.0
2016-07-11 11:15:00,25.89,25.89,25.84,25.86,52302.0,23.0794,23.0794,23.0348,23.0526,52302.0
2016-07-11 11:20:00,25.85,25.86,25.81,25.82,37573.0,23.0437,23.0526,23.0081,23.017,37573.0
2016-07-11 11:25:00,25.81,25.83,25.8,25.82,38342.0,23.0081,23.0259,22.9992,23.017,38342.0
2016-07-11 11:30:00,25.82,25.88,25.81,25.87,74415.0,23.017,23.0705,23.0081,23.0616,74415.0
2016-07-11 11:35:00,25.87,25.91,25.86,25.88,58002.0,23.0616,23.0972,23.0526,23.0705,58002.0
2016-07-11 11:40:00,25.88,25.89,25.85,25.88,39110.0,23.0705,23.0794,23.0437,23.0705,39110.0
2016-07-11 11:45:00,25.87,25.88,25.83,25.88,70245.0,23.0616,23.0705,23.0259,23.0705,70245.0
2016-07-11 11:50:00,25.88,25.91,25.87,25.91,48410.0,23.0705,23.0972,23.0616,23.0972,48410.0
2016-07-11 11:55:00,25.91,25.91,25.85,25.88,67815.0,23.0972,23.0972,23.0437,23.0705,67815.0
2016-07-11 12:00:00,25.88,25.91,25.87,25.89,46048.0,23.0705,23.0972,23.0616,23.0794,46048.0
2016-07-11 12:05:00,25.89,25.9,25.87,25.88,24621.0,23.0794,23.0883,23.0616,23.0705,24621.0
2016-07-11 12:10:00,25.88,25.89,25.86,25.87,37504.0,23.0705,23.0794,23.0526,23.0616,37504.0
2016-07-11 12:15:00,25.86,25.88,25.85,25.86,87603.0,23.0526,23.0705,23.0437,23.0526,87603.0
2016-07-11 12:20:00,25.86,25.88,25.85,25.86,29770.0,23.0526,23.0705,23.0437,23.0526,29770.0
2016-07-11 12:25:00,25.86,25.9,25.85,25.9,36476.0,23.0526,23.0883,23.0437,23.0883,36476.0
2016-07-11 12:30:00,25.91,25.92,25.89,25.91,39654.0,23.0972,23.1061,23.0794,23.0972,39654.0
2016-07-11 12:35:00,25.91,25.93,25.89,25.91,43448.0,23.0972,23.115,23.0794,23.0972,43448.0
2016-07-11 12:40:00,25.92,25.93,25.9,25.92,29620.0,23.1061,23.115,23.0883,23.1061,29620.0
2016-07-11 12:45:00,25.92,25.95,25.91,25.91,39837.0,23.1061,23.1329,23.0972,23.0972,39837.0
2016-07-11 12:50:00,25.92,25.93,25.9,25.91,41129.0,23.1061,23.115,23.0883,23.0972,41129.0
2016-07-11 12:55:00,25.91,25.91,25.88,25.89,158779.0,23.0972,23.0972,23.0705,23.0794,158779.0
2016-07-11 13:00:00,25.89,25.92,25.88,25.88,44412.0,23.0794,23.1061,23.0705,23.0705,44412.0
2016-07-11 13:05:00,25.88,25.92,25.88,25.9,73208.0,23.0705,23.1061,23.0705,23.0883,73208.0
2016-07-11 13:10:00,25.89,25.91,25.87,25.88,55673.0,23.0794,23.0972,23.0616,23.0705,55673.0
2016-07-11 13:15:00,25.88,25.9,25.87,25.88,30113.0,23.0705,23.0883,23.0616,23.0705,30113.0
2016-07-11 13:20:00,25.88,25.9,25.86,25.87,52161.0,23.0705,23.0883,23.0526,23.0616,52161.0
2016-07-11 13:25:00,25.87,25.88,25.85,25.86,51615.0,23.0616,23.0705,23.0437,23.0526,51615.0
2016-07-11 13:30:00,25.85,25.88,25.84,25.85,27061.0,23.0437,23.0705,23.0348,23.0437,27061.0
2016-07-11 13:35:00,25.85,25.87,25.84,25.86,43392.0,23.0437,23.0616,23.0348,23.0526,43392.0
2016-07-11 13:40:00,25.85,25.86,25.83,25.86,29682.0,23.0437,23.0526,23.0259,23.0526,29682.0
2016-07-11 13:45:00,25.85,25.89,25.84,25.85,54953.0,23.0437,23.0794,23.0348,23.0437,54953.0
2016-07-11 13:50:00,25.85,25.88,25.85,25.86,21625.0,23.0437,23.0705,23.0437,23.0526,21625.0
2016-07-11 13:55:00,25.86,25.86,25.83,25.84,45051.0,23.0526,23.0526,23.0259,23.0348,45051.0
2016-07-11 14:00:00,25.84,25.85,25.81,25.82,48263.0,23.0348,23.0437,23.0081,23.017,48263.0
2016-07-11 14:05:00,25.82,25.84,25.81,25.84,38678.0,23.017,23.0348,23.0081,23.0348,38678.0
2016-07-11 14:10:00,25.84,25.84,25.8,25.82,108631.0,23.0348,23.0348,22.9992,23.017,108631.0
2016-07-11 14:15:00,25.82,25.83,25.79,25.8,46812.0,23.017,23.0259,22.9902,22.9992,46812.0
2016-07-11 14:20:00,25.8,25.83,25.8,25.81,25347.0,22.9992,23.0259,22.9992,23.0081,25347.0
2016-07-11 14:25:00,25.81,25.84,25.81,25.82,65994.0,23.0081,23.0348,23.0081,23.017,65994.0
2016-07-11 14:30:00,25.82,25.85,25.81,25.85,26971.0,23.017,23.0437,23.0081,23.0437,26971.0
2016-07-11 14:35:00,25.85,25.88,25.82,25.85,78340.0,23.0437,23.0705,23.017,23.0437,78340.0
2016-07-11 14:40:00,25.86,25.86,25.82,25.83,57555.0,23.0526,23.0526,23.017,23.0259,57555.0
2016-07-11 14:45:00,25.84,25.85,25.82,25.84,48830.0,23.0348,23.0437,23.017,23.0348,48830.0
2016-07-11 14:50:00,25.84,25.85,25.83,25.84,64708.0,23.0348,23.0437,23.0259,23.0348,64708.0
2016-07-11 14:55:00,25.84,25.86,25.83,25.85,75030.0,23.0348,23.0526,23.0259,23.0437,75030.0
2016-07-11 15:00:00,25.85,25.88,25.84,25.87,202544.0,23.0437,23.0705,23.0348,23.0616,202544.0
2016-07-11 15:05:00,25.87,25.92,25.85,25.92,130064.0,23.0616,23.1061,23.0437,23.1061,130064.0
2016-07-11 15:10:00,25.92,25.93,25.91,25.91,117665.0,23.1061,23.115,23.0972,23.0972,117665.0
2016-07-11 15:15:00,25.91,25.93,25.9,25.93,92395.0,23.0972,23.115,23.0883,23.115,92395.0
2016-07-11 15:20:00,25.93,25.99,25.93,25.99,310758.0,23.115,23.1685,23.115,23.1685,310758.0
2016-07-11 15:25:00,25.99,25.99,25.94,25.95,112233.0,23.1685,23.1685,23.124,23.1329,112233.0
2016-07-11 15:30:00,25.94,25.96,25.88,25.91,867705.0,23.124,23.1418,23.0705,23.0972,867705.0
2016-07-11 15:35:00,25.91,25.94,25.9,25.92,165631.0,23.0972,23.124,23.0883,23.1061,165631.0
2016-07-11 15:40:00,25.92,25.93,25.88,25.91,297844.0,23.1061,23.115,23.0705,23.0972,297844.0
2016-07-11 15:45:00,25.9,25.91,25.86,25.88,543109.0,23.0883,23.0972,23.0526,23.0705,543109.0
2016-07-11 15:50:00,25.88,25.89,25.86,25.87,431901.0,23.0705,23.0794,23.0526,23.0616,431901.0
2016-07-11 15:55:00,25.86,25.87,25.73,25.79,1662257.0,23.0526,23.0616,22.9368,22.9902,1662257.0
2016-07-12 09:30:00,26.35,26.61,26.35,26.6,380005.0,23.4895,23.7212,23.4895,23.7123,380005.0
2016-07-12 09:35:00,26.61,26.72,26.51,26.57,286894.0,23.7212,23.8193,23.6321,23.6856,286894.0
2016-07-12 09:40:00,26.57,26.62,26.55,26.61,377869.0,23.6856,23.7301,23.6677,23.7212,377869.0
2016-07-12 09:45:00,26.61,26.74,26.61,26.68,314404.0,23.7212,23.8371,23.7212,23.7836,314404.0
2016-07-12 09:50:00,26.68,26.8,26.65,26.78,199462.0,23.7836,23.8906,23.7569,23.8728,199462.0
2016-07-12 09:55:00,26.79,26.8,26.71,26.75,285898.0,23.8817,23.8906,23.8104,23.846,285898.0
2016-07-12 10:00:00,26.75,26.78,26.69,26.71,128249.0,23.846,23.8728,23.7925,23.8104,128249.0
2016-07-12 10:05:00,26.71,26.74,26.68,26.69,145912.0,23.8104,23.8371,23.7836,23.7925,145912.0
2016-07-12 10:10:00,26.69,26.74,26.64,26.64,244898.0,23.7925,23.8371,23.748,23.748,244898.0
2016-07-12 10:15:00,26.65,26.74,26.64,26.66,131171.0,23.7569,23.8371,23.748,23.7658,131171.0
2016-07-12 10:20:00,26.66,26.67,26.58,26.59,140990.0,23.7658,23.7747,23.6945,23.7034,140990.0
2016-07-12 10:25:00,26.58,26.67,26.55,26.64,113183.0,23.6945,23.7747,23.6677,23.748,113183.0
2016-07-12 10:30:00,26.64,26.68,26.62,26.67,152511.0,23.748,23.7836,23.7301,23.7747,152511.0
2016-07-12 10:35:00,26.67,26.68,26.6,26.62,155685.0,23.7747,23.7836,23.7123,23.7301,155685.0
2016-07-12 10:40:00,26.63,26.66,26.62,26.65,96356.0,23.7391,23.7658,23.7301,23.7569,96356.0
2016-07-12 10:45:00,26.65,26.67,26.6,26.64,307099.0,23.7569,23.7747,23.7123,23.748,307099.0
2016-07-12 10:50:00,26.64,26.66,26.63,26.66,106313.0,23.748,23.7658,23.7391,23.7658,106313.0
2016-07-12 10:55:00,26.66,26.66,26.62,26.65,115962.0,23.7658,23.7658,23.7301,23.7569,115962.0
2016-07-12 11:00:00,26.65,26.68,26.65,26.67,141203.0,23.7569,23.7836,23.7569,23.7747,141203.0
2016-07-12 11:05:00,26.68,26.73,26.67,26.71,166149.0,23.7836,23.8282,23.7747,23.8104,166149.0
2016-07-12 11:10:00,26.71,26.74,26.7,26.73,62069.0,23.8104,23.8371,23.8015,23.8282,62069.0
2016-07-12 11:15:00,26.73,26.74,26.66,26.68,77693.0,23.8282,23.8371,23.7658,23.7836,77693.0
2016-07-12 11:20:00,26.68,26.68,26.63,26.67,71289.0,23.7836,23.7836,23.7391,23.7747,71289.0
2016-07-12 11:25:00,26.68,26.72,26.67,26.72,112692.0,23.7836,23.8193,23.7747,23.8193,112692.0
2016-07-12 11:30:00,26.73,26.76,26.71,26.76,86901.0,23.8282,23.8549,23.8104,23.8549,86901.0
2016-07-12 11:35:00,26.75,26.77,26.74,26.76,79521.0,23.846,23.8639,23.8371,23.8549,79521.0
2016-07-12 11:40:00,26.77,26.8,26.76,26.78,126351.0,23.8639,23.8906,23.8549,23.8728,126351.0
2016-07-12 11:45:00,26.78,26.79,26.75,26.77,68730.0,23.8728,23.8817,23.846,23.8639,68730.0
2016-07-12 11:50:00,26.76,26.77,26.71,26.74,60885.0,23.8549,23.8639,23.8104,23.8371,60885.0
2016-07-12 11:55:00,26.74,26.79,26.72,26.79,595097.0,23.8371,23.8817,23.8193,23.8817,595097.0
2016-07-12 12:00:00,26.78,26.8,26.76,26.78,87673.0,23.8728,23.8906,23.8549,23.8728,87673.0
2016-07-12 12:05:00,26.79,26.8,26.77,26.79,21740.0,23.8817,23.8906,23.8639,23.8817,21740.0
2016-07-12 12:10:00,26.8,26.82,26.79,26.8,55482.0,23.8906,23.9084,23.8817,23.8906,55482.0
2016-07-12 12:15:00,26.79,26.83,26.79,26.8,203358.0,23.8817,23.9173,23.8817,23.8906,203358.0
2016-07-12 12:20:00,26.81,26.82,26.77,26.77,31754.0,23.8995,23.9084,23.8639,23.8639,31754.0
2016-07-12 12:25:00,26.78,26.8,26.77,26.79,182356.0,23.8728,23.8906,23.8639,23.8817,182356.0
2016-07-12 12:30:00,26.8,26.84,26.79,26.83,39313.0,23.8906,23.9263,23.8817,23.9173,39313.0
2016-07-12 12:35:00,26.83,26.83,26.78,26.82,88380.0,23.9173,23.9173,23.8728,23.9084,88380.0
2016-07-12 12:40:00,26.81,26.82,26.8,26.81,74061.0,23.8995,23.9084,23.8906,23.8995,74061.0
2016-07-12 12:45:00,26.8,26.81,26.77,26.81,146252.0,23.8906,23.8995,23.8639,23.8995,146252.0
2016-07-12 12:50:00,26.8,26.81,26.74,26.76,160744.0,23.8906,23.8995,23.8371,23.8549,160744.0
2016-07-12 12:55:00,26.77,26.81,26.76,26.8,48298.0,23.8639,23.8995,23.8549,23.8906,48298.0
2016-07-12 13:00:00,26.79,26.84,26.79,26.83,66672.0,23.8817,23.9263,23.8817,23.9173,66672.0
2016-07-12 13:05:00,26.83,26.85,26.81,26.81,69939.0,23.9173,23.9352,23.8995,23.8995,69939.0
2016-07-12 13:10:00,26.81,26.85,26.81,26.84,39447.0,23.8995,23.9352,23.8995,23.9263,39447.0
2016-07-12 13:15:00,26.84,26.86,26.83,26.85,31110.0,23.9263,23.9441,23.9173,23.9352,31110.0
2016-07-12 13:20:00,26.86,26.86,26.83,26.84,31319.0,23.9441,23.9441,23.9173,23.9263,31319.0
2016-07-12 13:25:00,26.85,26.87,26.83,26.86,56710.0,23.9352,23.953,23.9173,23.9441,56710.0
2016-07-12 13:30:00,26.86,26.89,26.86,26.89,49395.0,23.9441,23.9708,23.9441,23.9708,49395.0
2016-07-12 13:35:00,26.88,26.91,26.87,26.88,103266.0,23.9619,23.9887,23.953,23.9619,103266.0
2016-07-12 13:40:00,26.88,26.9,26.86,26.88,66128.0,23.9619,23.9797,23.9441,23.9619,66128.0
2016-07-12 13:45:00,26.88,26.88,26.85,26.87,74371.0,23.9619,23.9619,23.9352,23.953,74371.0
2016-07-12 13:50:00,26.87,26.87,26.85,26.85,51056.0,23.953,23.953,23.9352,23.9352,51056.0
2016-07-12 13:55:00,26.85,26.87,26.81,26.83,112202.0,23.9352,23.953,23.8995,23.9173,112202.0
2016-07-12 14:00:00,26.83,26.85,26.82,26.83,88070.0,23.9173,23.9352,23.9084,23.9173,88070.0
2016-07-12 14:05:00,26.82,26.85,26.81,26.83,151700.0,23.9084,23.9352,23.8995,23.9173,151700.0
2016-07-12 14:10:00,26.83,26.88,26.83,26.87,189665.0,23.9173,23.9619,23.9173,23.953,189665.0
2016-07-12 14:15:00,26.87,26.88,26.85,26.86,65757.0,23.953,23.9619,23.9352,23.9441,65757.0
2016-07-12 14:20:00,26.87,26.88,26.83,26.83,92752.0,23.953,23.9619,23.9173,23.9173,92752.0
2016-07-12 14:25:00,26.84,26.86,26.82,26.86,59726.0,23.9263,23.9441,23.9084,23.9441,59726.0
2016-07-12 14:30:00,26.85,26.87,26.84,26.85,67267.0,23.9352,23.953,23.9263,23.9352,67267.0
2016-07-12 14:35:00,26.85,26.85,26.83,26.83,39489.0,23.9352,23.9352,23.9173,23.9173,39489.0
2016-07-12 14:40:00,26.84,26.87,26.81,26.85,62629.0,23.9263,23.953,23.8995,23.9352,62629.0
2016-07-12 14:45:00,26.85,26.85,26.81,26.84,106794.0,23.9352,23.9352,23.8995,23.9263,106794.0
2016-07-12 14:50:00,26.84,26.87,26.81,26.84,103535.0,23.9263,23.953,23.8995,23.9263,103535.0
2016-07-12 14:55:00,26.84,26.85,26.8,26.84,71631.0,23.9263,23.9352,23.8906,23.9263,71631.0
2016-07-12 15:00:00,26.84,26.84,26.8,26.82,63972.0,23.9263,23.9263,23.8906,23.9084,63972.0
2016-07-12 15:05:00,26.82,26.84,26.8,26.82,74217.0,23.9084,23.9263,23.8906,23.9084,74217.0
2016-07-12 15:10:00,26.82,26.84,26.81,26.83,74780.0,23.9084,23.9263,23.8995,23.9173,74780.0
2016-07-12 15:15:00,26.82,26.84,26.8,26.82,88653.0,23.9084,23.9263,23.8906,23.9084,88653.0
2016-07-12 15:20:00,26.81,26.84,26.8,26.82,119279.0,23.8995,23.9263,23.8906,23.9084,119279.0
2016-07-12 15:25:00,26.83,26.86,26.82,26.83,100601.0,23.9173,23.9441,23.9084,23.9173,100601.0
2016-07-12 15:30:00,26.82,26.83,26.8,26.81,113250.0,23.9084,23.9173,23.8906,23.8995,113250.0
2016-07-12 15:35:00,26.81,26.83,26.79,26.81,164267.0,23.8995,23.9173,23.8817,23.8995,164267.0
2016-07-12 15:40:00,26.81,26.81,26.76,26.77,190571.0,23.8995,23.8995,23.8549,23.8639,190571.0
2016-07-12 15:45:00,26.77,26.79,26.75,26.79,135328.0,23.8639,23.8817,23.846,23.8817,135328.0
2016-07-12 15:50:00,26.78,26.79,26.76,26.78,296872.0,23.8728,23.8817,23.8549,23.8728,296872.0
2016-07-12 15:55:00,26.79,26.8,26.75,26.76,929828.0,23.8817,23.8906,23.846,23.8549,929828.0
2016-07-13 09:30:00,26.65,26.8,26.45,26.5,219528.0,23.7569,23.8906,23.5786,23.6232,219528.0
2016-07-13 09:35:00,26.51,26.56,26.35,26.41,261524.0,23.6321,23.6767,23.4895,23.5429,261524.0
2016-07-13 09:40:00,26.43,26.44,26.29,26.32,186832.0,23.5608,23.5697,23.436,23.4627,186832.0
2016-07-13 09:45:00,26.32,26.36,26.17,26.21,234311.0,23.4627,23.4984,23.329,23.3646,234311.0
2016-07-13 09:50:00,26.21,26.27,26.18,26.26,82829.0,23.3646,23.4181,23.3379,23.4092,82829.0
2016-07-13 09:55:00,26.27,26.34,26.25,26.34,122976.0,23.4181,23.4805,23.4003,23.4805,122976.0
2016-07-13 10:00:00,26.35,26.43,26.33,26.39,95225.0,23.4895,23.5608,23.4716,23.5251,95225.0
2016-07-13 10:05:00,26.39,26.5,26.38,26.5,73829.0,23.5251,23.6232,23.5162,23.6232,73829.0
2016-07-13 10:10:00,26.5,26.54,26.47,26.49,97443.0,23.6232,23.6588,23.5964,23.6143,97443.0
2016-07-13 10:15:00,26.48,26.5,26.41,26.41,46333.0,23.6053,23.6232,23.5429,23.5429,46333.0
2016-07-13 10:20:00,26.41,26.44,26.37,26.38,88653.0,23.5429,23.5697,23.5073,23.5162,88653.0
2016-07-13 10:25:00,26.38,26.39,26.33,26.39,59065.0,23.5162,23.5251,23.4716,23.5251,59065.0
2016-07-13 10:30:00,26.39,26.47,26.35,26.37,123912.0,23.5251,23.5964,23.4895,23.5073,123912.0
2016-07-13 10:35:00,26.38,26.42,26.33,26.34,72596.0,23.5162,23.5519,23.4716,23.4805,72596.0
2016-07-13 10:40:00,26.33,26.43,26.32,26.43,52480.0,23.4716,23.5608,23.4627,23.5608,52480.0
2016-07-13 10:45:00,26.43,26.44,26.35,26.39,56128.0,23.5608,23.5697,23.4895,23.5251,56128.0
2016-07-13 10:50:00,26.39,26.42,26.37,26.39,48915.0,23.5251,23.5519,23.5073,23.5251,48915.0
2016-07-13 10:55:00,26.38,26.4,26.36,26.38,47025.0,23.5162,23.534,23.4984,23.5162,47025.0
2016-07-13 11:00:00,26.38,26.42,26.38,26.41,54279.0,23.5162,23.5519,23.5162,23.5429,54279.0
2016-07-13 11:05:00,26.41,26.42,26.3,26.32,92080.0,23.5429,23.5519,23.4449,23.4627,92080.0
2016-07-13 11:10:00,26.32,26.36,26.29,26.29,76537.0,23.4627,23.4984,23.436,23.436,76537.0
2016-07-13 11:15:00,26.29,26.31,26.25,26.25,65207.0,23.436,23.4538,23.4003,23.4003,65207.0
2016-07-13 11:20:00,26.25,26.3,26.24,26.3,53127.0,23.4003,23.4449,23.3914,23.4449,53127.0
2016-07-13 11:25:00,26.3,26.34,26.3,26.31,104273.0,23.4449,23.4805,23.4449,23.4538,104273.0
2016-07-13 11:30:00,26.31,26.32,26.27,26.31,68061.0,23.4538,23.4627,23.4181,23.4538,68061.0
2016-07-13 11:35:00,26.31,26.31,26.23,26.24,36971.0,23.4538,23.4538,23.3825,23.3914,36971.0
2016-07-13 11:40:00,26.24,26.28,26.23,26.24,71922.0,23.3914,23.427,23.3825,23.3914,71922.0
2016-07-13 11:45:00,26.24,26.28,26.23,26.28,69654.0,23.3914,23.427,23.3825,23.427,69654.0
2016-07-13 11:50:00,26.27,26.36,26.27,26.35,65119.0,23.4181,23.4984,23.4181,23.4895,65119.0
2016-07-13 11:55:00,26.34,26.34,26.32,26.32,34859.0,23.4805,23.4805,23.4627,23.4627,34859.0
2016-07-13 12:00:00,26.33,26.36,26.32,26.36,21923.0,23.4716,23.4984,23.4627,23.4984,21923.0
2016-07-13 12:05:00,26.36,26.38,26.32,26.32,84569.0,23.4984,23.5162,23.4627,23.4627,84569.0
2016-07-13 12:10:00,26.32,26.33,26.28,26.29,39016.0,23.4627,23.4716,23.427,23.436,39016.0
2016-07-13 12:15:00,26.29,26.34,26.28,26.34,34403.0,23.436,23.4805,23.427,23.4805,34403.0
2016-07-13 12:20:00,26.33,26.34,26.31,26.33,59984.0,23.4716,23.4805,23.4538,23.4716,59984.0
2016-07-13 12:25:00,26.32,26.32,26.28,26.29,33930.0,23.4627,23.4627,23.427,23.436,33930.0
2016-07-13 12:30:00,26.29,26.3,26.26,26.26,53075.0,23.436,23.4449,23.4092,23.4092,53075.0
2016-07-13 12:35:00,26.27,26.29,26.23,26.24,43474.0,23.4181,23.436,23.3825,23.3914,43474.0
2016-07-13 12:40:00,26.24,26.29,26.23,26.28,40897.0,23.3914,23.436,23.3825,23.427,40897.0
2016-07-13 12:45:00,26.27,26.29,26.26,26.29,23116.0,23.4181,23.436,23.4092,23.436,23116.0
2016-07-13 12:50:00,26.28,26.29,26.27,26.29,10864.0,23.427,23.436,23.4181,23.436,10864.0
2016-07-13 12:55:00,26.29,26.33,26.28,26.33,32399.0,23.436,23.4716,23.427,23.4716,32399.0
2016-07-13 13:00:00,26.32,26.35,26.3,26.34,37533.0,23.4627,23.4895,23.4449,23.4805,37533.0
2016-07-13 13:05:00,26.34,26.35,26.32,26.34,36283.0,23.4805,23.4895,23.4627,23.4805,36283.0
2016-07-13 13:10:00,26.34,26.36,26.32,26.36,25058.0,23.4805,23.4984,23.4627,23.4984,25058.0
2016-07-13 13:15:00,26.36,26.36,26.33,26.36,24389.0,23.4984,23.4984,23.4716,23.4984,24389.0
2016-07-13 13:20:00,26.35,26.37,26.33,26.33,81940.0,23.4895,23.5073,23.4716,23.4716,81940.0
2016-07-13 13:25:00,26.32,26.33,26.3,26.31,40422.0,23.4627,23.4716,23.4449,23.4538,40422.0
2016-07-13 13:30:00,26.31,26.32,26.29,26.31,35881.0,23.4538,23.4627,23.436,23.4538,35881.0
2016-07-13 13:35:00,26.31,26.37,26.3,26.35,42541.0,23.4538,23.5073,23.4449,23.4895,42541.0
2016-07-13 13:40:00,26.35,26.38,26.35,26.37,18830.0,23.4895,23.5162,23.4895,23.5073,18830.0
2016-07-13 13:45:00,26.37,26.42,26.37,26.41,22604.0,23.5073,23.5519,23.5073,23.5429,22604.0
2016-07-13 13:50:00,26.4,26.41,26.34,26.35,44679.0,23.534,23.5429,23.4805,23.4895,44679.0
2016-07-13 13:55:00,26.36,26.38,26.35,26.36,20725.0,23.4984,23.5162,23.4895,23.4984,20725.0
2016-07-13 14:00:00,26.36,26.37,26.35,26.35,34130.0,23.4984,23.5073,23.4895,23.4895,34130.0
2016-07-13 14:05:00,26.34,26.4,26.33,26.4,124303.0,23.4805,23.534,23.4716,23.534,124303.0
2016-07-13 14:10:00,26.39,26.45,26.39,26.39,63495.0,23.5251,23.5786,23.5251,23.5251,63495.0
2016-07-13 14:15:00,26.39,26.4,26.37,26.37,55028.0,23.5251,23.534,23.5073,23.5073,55028.0
2016-07-13 14:20:00,26.37,26.4,26.37,26.37,54648.0,23.5073,23.534,23.5073,23.5073,54648.0
2016-07-13 14:25:00,26.38,26.42,26.37,26.41,43070.0,23.5162,23.5519,23.5073,23.5429,43070.0
2016-07-13 14:30:00,26.4,26.41,26.37,26.38,66853.0,23.534,23.5429,23.5073,23.5162,66853.0
2016-07-13 14:35:00,26.38,26.42,26.37,26.39,82347.0,23.5162,23.5519,23.5073,23.5251,82347.0
2016-07-13 14:40:00,26.39,26.4,26.37,26.38,53422.0,23.5251,23.534,23.5073,23.5162,53422.0
2016-07-13 14:45:00,26.38,26.38,26.35,26.37,56609.0,23.5162,23.5162,23.4895,23.5073,56609.0
2016-07-13 14:50:00,26.37,26.38,26.35,26.37,85247.0,23.5073,23.5162,23.4895,23.5073,85247.0
2016-07-13 14:55:00,26.37,26.4,26.35,26.38,56109.0,23.5073,23.534,23.4895,23.5162,56109.0
2016-07-13 15:00:00,26.38,26.44,26.37,26.44,75330.0,23.5162,23.5697,23.5073,23.5697,75330.0
2016-07-13 15:05:00,26.44,26.45,26.4,26.42,86370.0,23.5697,23.5786,23.534,23.5519,86370.0
2016-07-13 15:10:00,26.41,26.43,26.39,26.4,116633.0,23.5429,23.5608,23.5251,23.534,116633.0
2016-07-13 15:15:00,26.41,26.41,26.38,26.39,56500.0,23.5429,23.5429,23.5162,23.5251,56500.0
2016-07-13 15:20:00,26.39,26.4,26.38,26.4,69573.0,23.5251,23.534,23.5162,23.534,69573.0
2016-07-13 15:25:00,26.39,26.41,26.37,26.39,77203.0,23.5251,23.5429,23.5073,23.5251,77203.0
2016-07-13 15:30:00,26.38,26.43,26.37,26.42,99915.0,23.5162,23.5608,23.5073,23.5519,99915.0
2016-07-13 15:35:00,26.41,26.44,26.41,26.42,112356.0,23.5429,23.5697,23.5429,23.5519,112356.0
2016-07-13 15:40:00,26.41,26.43,26.4,26.41,155912.0,23.5429,23.5608,23.534,23.5429,155912.0
2016-07-13 15:45:00,26.42,26.45,26.41,26.45,151322.0,23.5519,23.5786,23.5429,23.5786,151322.0
2016-07-13 15:50:00,26.44,26.46,26.44,26.46,304894.0,23.5697,23.5875,23.5697,23.5875,304894.0
2016-07-13 15:55:00,26.46,26.47,26.43,26.43,530532.0,23.5875,23.5964,23.5608,23.5608,530532.0
2016-07-14 09:30:00,27.07,27.33,27.07,27.21,240216.0,24.1313,24.3631,24.1313,24.2561,240216.0
2016-07-14 09:35:00,27.22,27.24,27.02,27.02,251129.0,24.265,24.2828,24.0867,24.0867,251129.0
2016-07-14 09:40:00,27.02,27.02,26.87,26.9,259842.0,24.0867,24.0867,23.953,23.9797,259842.0
2016-07-14 09:45:00,26.91,26.94,26.82,26.84,166325.0,23.9887,24.0154,23.9084,23.9263,166325.0
2016-07-14 09:50:00,26.83,26.9,26.82,26.87,58916.0,23.9173,23.9797,23.9084,23.953,58916.0
2016-07-14 09:55:00,26.87,27.0,26.87,26.97,152495.0,23.953,24.0689,23.953,24.0421,152495.0
2016-07-14 10:00:00,26.97,27.1,26.93,27.1,154393.0,24.0421,24.158,24.0065,24.158,154393.0
2016-07-14 10:05:00,27.09,27.14,27.07,27.13,95992.0,24.1491,24.1937,24.1313,24.1848,95992.0
2016-07-14 10:10:00,27.14,27.14,27.04,27.08,174894.0,24.1937,24.1937,24.1045,24.1402,174894.0
2016-07-14 10:15:00,27.08,27.1,26.94,26.95,113216.0,24.1402,24.158,24.0154,24.0243,113216.0
2016-07-14 10:20:00,26.95,27.02,26.94,27.01,59511.0,24.0243,24.0867,24.0154,24.0778,59511.0
2016-07-14 10:25:00,27.01,27.02,26.91,26.95,89079.0,24.0778,24.0867,23.9887,24.0243,89079.0
2016-07-14 10:30:00,26.95,26.98,26.94,26.96,51908.0,24.0243,24.0511,24.0154,24.0332,51908.0
2016-07-14 10:35:00,26.95,27.03,26.95,27.01,114536.0,24.0243,24.0956,24.0243,24.0778,114536.0
2016-07-14 10:40:00,27.01,27.02,26.92,26.96,132659.0,24.0778,24.0867,23.9976,24.0332,132659.0
2016-07-14 10:45:00,26.97,27.0,26.94,26.95,54434.0,24.0421,24.0689,24.0154,24.0243,54434.0
2016-07-14 10:50:00,26.96,26.97,26.92,26.95,113506.0,24.0332,24.0421,23.9976,24.0243,113506.0
2016-07-14 10:55:00,26.96,26.98,26.93,26.93,45930.0,24.0332,24.0511,24.0065,24.0065,45930.0
2016-07-14 11:00:00,26.94,26.98,26.92,26.97,85333.0,24.0154,24.0511,23.9976,24.0421,85333.0
2016-07-14 11:05:00,26.97,27.01,26.96,27.01,91778.0,24.0421,24.0778,24.0332,24.0778,91778.0
2016-07-14 11:10:00,27.0,27.02,26.94,26.96,61188.0,24.0689,24.0867,24.0154,24.0332,61188.0
2016-07-14 11:15:00,26.96,26.97,26.87,26.9,68456.0,24.0332,24.0421,23.953,23.9797,68456.0
2016-07-14 11:20:00,26.91,26.94,26.87,26.87,52355.0,23.9887,24.0154,23.953,23.953,52355.0
2016-07-14 11:25:00,26.87,26.88,26.84,26.87,80144.0,23.953,23.9619,23.9263,23.953,80144.0
2016-07-14 11:30:00,26.87,26.89,26.83,26.87,83639.0,23.953,23.9708,23.9173,23.953,83639.0
2016-07-14 11:35:00,26.87,26.89,26.86,26.89,57484.0,23.953,23.9708,23.9441,23.9708,57484.0
2016-07-14 11:40:00,26.89,26.91,26.87,26.89,43982.0,23.9708,23.9887,23.953,23.9708,43982.0
2016-07-14 11:45:00,26.89,26.91,26.87,26.88,46586.0,23.9708,23.9887,23.953,23.9619,46586.0
2016-07-14 11:50:00,26.88,26.91,26.87,26.9,36848.0,23.9619,23.9887,23.953,23.9797,36848.0
2016-07-14 11:55:00,26.9,26.92,26.88,26.9,19761.0,23.9797,23.9976,23.9619,23.9797,19761.0
2016-07-14 12:00:00,26.91,26.93,26.9,26.91,45492.0,23.9887,24.0065,23.9797,23.9887,45492.0
2016-07-14 12:05:00,26.91,26.94,26.91,26.92,53179.0,23.9887,24.0154,23.9887,23.9976,53179.0
2016-07-14 12:10:00,26.93,26.93,26.88,26.88,29320.0,24.0065,24.0065,23.9619,23.9619,29320.0
2016-07-14 12:15:00,26.88,26.91,26.86,26.86,35145.0,23.9619,23.9887,23.9441,23.9441,35145.0
2016-07-14 12:20:00,26.87,26.88,26.85,26.85,27994.0,23.953,23.9619,23.9352,23.9352,27994.0
2016-07-14 12:25:00,26.85,26.88,26.84,26.88,20209.0,23.9352,23.9619,23.9263,23.9619,20209.0
2016-07-14 12:30:00,26.88,26.9,26.86,26.89,50490.0,23.9619,23.9797,23.9441,23.9708,50490.0
2016-07-14 12:35:00,26.89,26.91,26.88,26.89,22734.0,23.9708,23.9887,23.9619,23.9708,22734.0
2016-07-14 12:40:00,26.89,26.91,26.88,26.9,34754.0,23.9708,23.9887,23.9619,23.9797,34754.0
2016-07-14 12:45:00,26.89,26.91,26.88,26.91,19791.0,23.9708,23.9887,23.9619,23.9887,19791.0
2016-07-14 12:50:00,26.91,26.93,26.88,26.9,81471.0,23.9887,24.0065,23.9619,23.9797,81471.0
2016-07-14 12:55:00,26.89,26.9,26.86,26.87,86206.0,23.9708,23.9797,23.9441,23.953,86206.0
2016-07-14 13:00:00,26.87,26.87,26.85,26.85,32758.0,23.953,23.953,23.9352,23.9352,32758.0
2016-07-14 13:05:00,26.85,26.88,26.84,26.87,48476.0,23.9352,23.9619,23.9263,23.953,48476.0
2016-07-14 13:10:00,26.86,26.87,26.83,26.86,87012.0,23.9441,23.953,23.9173,23.9441,87012.0
2016-07-14 13:15:00,26.85,26.86,26.8,26.8,48584.0,23.9352,23.9441,23.8906,23.8906,48584.0
2016-07-14 13:20:00,26.8,26.82,26.78,26.81,41951.0,23.8906,23.9084,23.8728,23.8995,41951.0
2016-07-14 13:25:00,26.8,26.81,26.78,26.79,19709.0,23.8906,23.8995,23.8728,23.8817,19709.0
2016-07-14 13:30:00,26.79,26.83,26.78,26.82,50850.0,23.8817,23.9173,23.8728,23.9084,50850.0
2016-07-14 13:35:00,26.81,26.83,26.81,26.82,27046.0,23.8995,23.9173,23.8995,23.9084,27046.0
2016-07-14 13:40:00,26.83,26.83,26.81,26.83,31560.0,23.9173,23.9173,23.8995,23.9173,31560.0
2016-07-14 13:45:00,26.83,26.84,26.81,26.82,44711.0,23.9173,23.9263,23.8995,23.9084,44711.0
2016-07-14 13:50:00,26.82,26.84,26.81,26.81,34441.0,23.9084,23.9263,23.8995,23.8995,34441.0
2016-07-14 13:55:00,26.8,26.82,26.79,26.81,23830.0,23.8906,23.9084,23.8817,23.8995,23830.0
2016-07-14 14:00:00,26.82,26.85,26.81,26.84,46341.0,23.9084,23.9352,23.8995,23.9263,46341.0
2016-07-14 14:05:00,26.84,26.86,26.83,26.86,82871.0,23.9263,23.9441,23.9173,23.9441,82871.0
2016-07-14 14:10:00,26.86,26.89,26.85,26.86,73763.0,23.9441,23.9708,23.9352,23.9441,73763.0
2016-07-14 14:15:00,26.87,26.89,26.87,26.88,69887.0,23.953,23.9708,23.953,23.9619,69887.0
2016-07-14 14:20:00,26.89,26.91,26.87,26.89,64373.0,23.9708,23.9887,23.953,23.9708,64373.0
2016-07-14 14:25:00,26.89,26.91,26.88,26.88,29656.0,23.9708,23.9887,23.9619,23.9619,29656.0
2016-07-14 14:30:00,26.88,26.9,26.87,26.89,55923.0,23.9619,23.9797,23.953,23.9708,55923.0
2016-07-14 14:35:00,26.89,26.93,26.89,26.92,116676.0,23.9708,24.0065,23.9708,23.9976,116676.0
2016-07-14 14:40:00,26.92,26.93,26.91,26.91,53534.0,23.9976,24.0065,23.9887,23.9887,53534.0
2016-07-14 14:45:00,26.91,26.92,26.88,26.89,42401.0,23.9887,23.9976,23.9619,23.9708,42401.0
2016-07-14 14:50:00,26.89,26.9,26.86,26.86,33261.0,23.9708,23.9797,23.9441,23.9441,33261.0
2016-07-14 14:55:00,26.86,26.87,26.84,26.84,114238.0,23.9441,23.953,23.9263,23.9263,114238.0
2016-07-14 15:00:00,26.84,26.87,26.84,26.87,67537.0,23.9263,23.953,23.9263,23.953,67537.0
2016-07-14 15:05:00,26.86,26.92,26.86,26.91,95172.0,23.9441,23.9976,23.9441,23.9887,95172.0
2016-07-14 15:10:00,26.91,26.93,26.89,26.92,66579.0,23.9887,24.0065,23.9708,23.9976,66579.0
2016-07-14 15:15:00,26.91,26.92,26.87,26.89,119407.0,23.9887,23.9976,23.953,23.9708,119407.0
2016-07-14 15:20:00,26.88,26.9,26.86,26.87,47877.0,23.9619,23.9797,23.9441,23.953,47877.0
2016-07-14 15:25:00,26.87,26.88,26.85,26.87,63550.0,23.953,23.9619,23.9352,23.953,63550.0
2016-07-14 15:30:00,26.87,26.88,26.86,26.86,52691.0,23.953,23.9619,23.9441,23.9441,52691.0
2016-07-14 15:35:00,26.86,26.87,26.85,26.86,66203.0,23.9441,23.953,23.9352,23.9441,66203.0
2016-07-14 15:40:00,26.86,26.87,26.85,26.86,210799.0,23.9441,23.953,23.9352,23.9441,210799.0
2016-07-14 15:45:00,26.87,26.88,26.86,26.88,108217.0,23.953,23.9619,23.9441,23.9619,108217.0
2016-07-14 15:50:00,26.88,26.91,26.87,26.91,319043.0,23.9619,23.9887,23.953,23.9887,319043.0
2016-07-14 15:55:00,26.91,26.93,26.9,26.9,670232.0,23.9887,24.0065,23.9797,23.9797,670232.0
2016-07-15 09:30:00,27.26,27.35,27.17,27.31,658901.0,24.3007,24.3809,24.2204,24.3452,658901.0
2016-07-15 09:35:00,27.3,27.35,27.02,27.07,361372.0,24.3363,24.3809,24.0867,24.1313,361372.0
2016-07-15 09:40:00,27.05,27.06,26.82,26.9,144056.0,24.1135,24.1224,23.9084,23.9797,144056.0
2016-07-15 09:45:00,26.9,26.98,26.88,26.91,205843.0,23.9797,24.0511,23.9619,23.9887,205843.0
2016-07-15 09:50:00,26.91,27.03,26.9,26.97,197434.0,23.9887,24.0956,23.9797,24.0421,197434.0
2016-07-15 09:55:00,26.97,27.05,26.96,27.05,55915.0,24.0421,24.1135,24.0332,24.1135,55915.0
2016-07-15 10:00:00,27.06,27.11,26.99,27.0,181703.0,24.1224,24.1669,24.06,24.0689,181703.0
2016-07-15 10:05:00,27.0,27.03,26.97,27.03,96493.0,24.0689,24.0956,24.0421,24.0956,96493.0
2016-07-15 10:10:00,27.03,27.06,26.97,26.99,117561.0,24.0956,24.1224,24.0421,24.06,117561.0
2016-07-15 10:15:00,26.98,27.03,26.97,27.0,61972.0,24.0511,24.0956,24.0421,24.0689,61972.0
2016-07-15 10:20:00,27.01,27.05,26.99,27.03,34158.0,24.0778,24.1135,24.06,24.0956,34158.0
2016-07-15 10:25:00,27.03,27.08,27.02,27.05,37365.0,24.0956,24.1402,24.0867,24.1135,37365.0
2016-07-15 10:30:00,27.05,27.06,27.0,27.04,57421.0,24.1135,24.1224,24.0689,24.1045,57421.0
2016-07-15 10:35:00,27.04,27.09,27.02,27.09,103404.0,24.1045,24.1491,24.0867,24.1491,103404.0
2016-07-15 10:40:00,27.1,27.11,27.08,27.1,47270.0,24.158,24.1669,24.1402,24.158,47270.0
2016-07-15 10:45:00,27.1,27.1,27.04,27.05,58425.0,24.158,24.158,24.1045,24.1135,58425.0
2016-07-15 10:50:00,27.05,27.1,27.05,27.09,43579.0,24.1135,24.158,24.1135,24.1491,43579.0
2016-07-15 10:55:00,27.09,27.1,27.07,27.08,46264.0,24.1491,24.158,24.1313,24.1402,46264.0
2016-07-15 11:00:00,27.09,27.09,27.03,27.04,74647.0,24.1491,24.1491,24.0956,24.1045,74647.0
2016-07-15 11:05:00,27.05,27.05,26.99,27.05,101911.0,24.1135,24.1135,24.06,24.1135,101911.0
2016-07-15 11:10:00,27.05,27.05,27.0,27.0,78636.0,24.1135,24.1135,24.0689,24.0689,78636.0
2016-07-15 11:15:00,27.01,27.03,26.98,27.01,49991.0,24.0778,24.0956,24.0511,24.0778,49991.0
2016-07-15 11:20:00,27.01,27.04,27.01,27.02,77825.0,24.0778,24.1045,24.0778,24.0867,77825.0
2016-07-15 11:25:00,27.01,27.04,27.0,27.03,77665.0,24.0778,24.1045,24.0689,24.0956,77665.0
2016-07-15 11:30:00,27.03,27.08,27.02,27.07,64516.0,24.0956,24.1402,24.0867,24.1313,64516.0
2016-07-15 11:35:00,27.06,27.08,27.05,27.06,85770.0,24.1224,24.1402,24.1135,24.1224,85770.0
2016-07-15 11:40:00,27.06,27.08,27.06,27.07,59647.0,24.1224,24.1402,24.1224,24.1313,59647.0
2016-07-15 11:45:00,27.06,27.09,27.05,27.09,56740.0,24.1224,24.1491,24.1135,24.1491,56740.0
2016-07-15 11:50:00,27.09,27.09,27.06,27.06,40207.0,24.1491,24.1491,24.1224,24.1224,40207.0
2016-07-15 11:55:00,27.07,27.08,27.02,27.03,43543.0,24.1313,24.1402,24.0867,24.0956,43543.0
2016-07-15 12:00:00,27.03,27.06,27.02,27.05,37596.0,24.0956,24.1224,24.0867,24.1135,37596.0
2016-07-15 12:05:00,27.05,27.08,27.05,27.06,36450.0,24.1135,24.1402,24.1135,24.1224,36450.0
2016-07-15 12:10:00,27.06,27.06,27.02,27.04,29898.0,24.1224,24.1224,24.0867,24.1045,29898.0
2016-07-15 12:15:00,27.03,27.03,26.98,26.99,24479.0,24.0956,24.0956,24.0511,24.06,24479.0
2016-07-15 12:20:00,26.99,27.03,26.98,27.02,38037.0,24.06,24.0956,24.0511,24.0867,38037.0
2016-07-15 12:25:00,27.02,27.02,27.0,27.01,29745.0,24.0867,24.0867,24.0689,24.0778,29745.0
2016-07-15 12:30:00,27.01,27.02,26.96,27.01,71210.0,24.0778,24.0867,24.0332,24.0778,71210.0
2016-07-15 12:35:00,27.01,27.01,26.97,26.97,41868.0,24.0778,24.0778,24.0421,24.0421,41868.0
2016-07-15 12:40:00,26.97,26.97,26.94,26.96,33955.0,24.0421,24.0421,24.0154,24.0332,33955.0
2016-07-15 12:45:00,26.95,26.96,26.92,26.93,24998.0,24.0243,24.0332,23.9976,24.0065,24998.0
2016-07-15 12:50:00,26.93,26.94,26.91,26.93,35556.0,24.0065,24.0154,23.9887,24.0065,35556.0
2016-07-15 12:55:00,26.93,26.95,26.93,26.94,18769.0,24.0065,24.0243,24.0065,24.0154,18769.0
2016-07-15 13:00:00,26.94,26.98,26.93,26.98,39039.0,24.0154,24.0511,24.0065,24.0511,39039.0
2016-07-15 13:05:00,26.98,27.01,26.97,27.01,50654.0,24.0511,24.0778,24.0421,24.0778,50654.0
2016-07-15 13:10:00,27.0,27.02,27.0,27.01,55692.0,24.0689,24.0867,24.0689,24.0778,55692.0
2016-07-15 13:15:00,27.0,27.01,26.99,27.01,32402.0,24.0689,24.0778,24.06,24.0778,32402.0
2016-07-15 13:20:00,27.01,27.02,26.99,27.01,29656.0,24.0778,24.0867,24.06,24.0778,29656.0
2016-07-15 13:25:00,27.01,27.02,27.0,27.01,16382.0,24.0778,24.0867,24.0689,24.0778,16382.0
2016-07-15 13:30:00,27.01,27.03,27.0,27.03,31667.0,24.0778,24.0956,24.0689,24.0956,31667.0
2016-07-15 13:35:00,27.02,27.05,27.01,27.05,40936.0,24.0867,24.1135,24.0778,24.1135,40936.0
2016-07-15 13:40:00,27.04,27.05,27.03,27.05,32689.0,24.1045,24.1135,24.0956,24.1135,32689.0
2016-07-15 13:45:00,27.05,27.06,27.03,27.05,34692.0,24.1135,24.1224,24.0956,24.1135,34692.0
2016-07-15 13:50:00,27.05,27.05,27.03,27.05,37174.0,24.1135,24.1135,24.0956,24.1135,37174.0
2016-07-15 13:55:00,27.05,27.07,27.04,27.06,54266.0,24.1135,24.1313,24.1045,24.1224,54266.0
2016-07-15 14:00:00,27.06,27.06,27.04,27.06,63906.0,24.1224,24.1224,24.1045,24.1224,63906.0
2016-07-15 14:05:00,27.05,27.05,27.04,27.04,23076.0,24.1135,24.1135,24.1045,24.1045,23076.0
2016-07-15 14:10:00,27.05,27.05,27.04,27.04,42904.0,24.1135,24.1135,24.1045,24.1045,42904.0
2016-07-15 14:15:00,27.05,27.05,27.01,27.03,122875.0,24.1135,24.1135,24.0778,24.0956,122875.0
2016-07-15 14:20:00,27.03,27.03,26.96,26.98,99810.0,24.0956,24.0956,24.0332,24.0511,99810.0
2016-07-15 14:25:00,26.98,26.99,26.97,26.99,78210.0,24.0511,24.06,24.0421,24.06,78210.0
2016-07-15 14:30:00,26.98,27.01,26.97,26.98,137095.0,24.0511,24.0778,24.0421,24.0511,137095.0
2016-07-15 14:35:00,26.99,26.99,26.96,26.96,59515.0,24.06,24.06,24.0332,24.0332,59515.0
2016-07-15 14:40:00,26.96,26.98,26.95,26.96,81626.0,24.0332,24.0511,24.0243,24.0332,81626.0
2016-07-15 14:45:00,26.97,27.03,26.96,27.01,98110.0,24.0421,24.0956,24.0332,24.0778,98110.0
2016-07-15 14:50:00,27.01,27.02,27.0,27.01,59802.0,24.0778,24.0867,24.0689,24.0778,59802.0
2016-07-15 14:55:00,27.02,27.03,27.01,27.01,59050.0,24.0867,24.0956,24.0778,24.0778,59050.0
2016-07-15 15:00:00,27.01,27.02,26.99,27.01,51534.0,24.0778,24.0867,24.06,24.0778,51534.0
2016-07-15 15:05:00,27.0,27.01,26.99,27.0,73700.0,24.0689,24.0778,24.06,24.0689,73700.0
2016-07-15 15:10:00,27.0,27.0,26.98,26.99,41892.0,24.0689,24.0689,24.0511,24.06,41892.0
2016-07-15 15:15:00,26.99,26.99,26.95,26.95,181835.0,24.06,24.06,24.0243,24.0243,181835.0
2016-07-15 15:20:00,26.95,27.01,26.95,27.01,182567.0,24.0243,24.0778,24.0243,24.0778,182567.0
2016-07-15 15:25:00,27.01,27.02,26.98,27.02,126407.0,24.0778,24.0867,24.0511,24.0867,126407.0
2016-07-15 15:30:00,27.02,27.03,27.01,27.03,94833.0,24.0867,24.0956,24.0778,24.0956,94833.0
2016-07-15 15:35:00,27.03,27.05,27.01,27.04,201691.0,24.0956,24.1135,24.0778,24.1045,201691.0
2016-07-15 15:40:00,27.04,27.04,27.02,27.02,105541.0,24.1045,24.1045,24.0867,24.0867,105541.0
2016-07-15 15:45:00,27.02,27.06,27.02,27.03,258052.0,24.0867,24.1224,24.0867,24.0956,258052.0
2016-07-15 15:50:00,27.03,27.03,27.0,27.0,258876.0,24.0956,24.0956,24.0689,24.0689,258876.0
2016-07-15 15:55:00,27.01,27.03,26.98,27.01,916733.0,24.0778,24.0956,24.0511,24.0778,916733.0
2016-07-18 09:30:00,27.6,27.61,27.28,27.3,432194.0,24.6038,24.6127,24.3185,24.3363,432194.0
2016-07-18 09:35:00,27.29,27.36,27.13,27.2,387365.0,24.3274,24.3898,24.1848,24.2472,387365.0
2016-07-18 09:40:00,27.2,27.24,26.98,27.06,412353.0,24.2472,24.2828,24.0511,24.1224,412353.0
2016-07-18 09:45:00,27.06,27.07,26.93,26.94,315272.0,24.1224,24.1313,24.0065,24.0154,315272.0
2016-07-18 09:50:00,26.95,27.04,26.92,27.03,301806.0,24.0243,24.1045,23.9976,24.0956,301806.0
2016-07-18 09:55:00,27.04,27.08,26.93,26.94,192965.0,24.1045,24.1402,24.0065,24.0154,192965.0
2016-07-18 10:00:00,26.93,27.04,26.92,26.94,167410.0,24.0065,24.1045,23.9976,24.0154,167410.0
2016-07-18 10:05:00,26.94,26.94,26.88,26.91,84450.0,24.0154,24.0154,23.9619,23.9887,84450.0
2016-07-18 10:10:00,26.92,26.96,26.91,26.95,96214.0,23.9976,24.0332,23.9887,24.0243,96214.0
2016-07-18 10:15:00,26.95,27.07,26.95,27.05,93790.0,24.0243,24.1313,24.0243,24.1135,93790.0
2016-07-18 10:20:00,27.04,27.08,26.99,27.0,71138.0,24.1045,24.1402,24.06,24.0689,71138.0
2016-07-18 10:25:00,26.99,27.04,26.99,27.0,99588.0,24.06,24.1045,24.06,24.0689,99588.0
2016-07-18 10:30:00,27.0,27.03,26.99,27.0,157845.0,24.0689,24.0956,24.06,24.0689,157845.0
2016-07-18 10:35:00,27.0,27.01,26.91,26.99,130604.0,24.0689,24.0778,23.9887,24.06,130604.0
2016-07-18 10:40:00,26.99,27.0,26.92,26.93,109555.0,24.06,24.0689,23.9976,24.0065,109555.0
2016-07-18 10:45:00,26.93,26.94,26.88,26.88,49777.0,24.0065,24.0154,23.9619,23.9619,49777.0
2016-07-18 10:50:00,26.89,26.91,26.86,26.89,138886.0,23.9708,23.9887,23.9441,23.9708,138886.0
2016-07-18 10:55:00,26.89,26.9,26.86,26.88,75993.0,23.9708,23.9797,23.9441,23.9619,75993.0
2016-07-18 11:00:00,26.88,26.92,26.86,26.86,100362.0,23.9619,23.9976,23.9441,23.9441,100362.0
2016-07-18 11:05:00,26.86,26.87,26.85,26.86,50048.0,23.9441,23.953,23.9352,23.9441,50048.0
2016-07-18 11:10:00,26.86,26.86,26.82,26.86,74994.0,23.9441,23.9441,23.9084,23.9441,74994.0
2016-07-18 11:15:00,26.86,26.89,26.85,26.89,52360.0,23.9441,23.9708,23.9352,23.9708,52360.0
2016-07-18 11:20:00,26.88,26.89,26.85,26.87,41603.0,23.9619,23.9708,23.9352,23.953,41603.0
2016-07-18 11:25:00,26.87,26.89,26.86,26.86,42333.0,23.953,23.9708,23.9441,23.9441,42333.0
2016-07-18 11:30:00,26.87,26.87,26.83,26.84,83035.0,23.953,23.953,23.9173,23.9263,83035.0
2016-07-18 11:35:00,26.84,26.88,26.83,26.87,41606.0,23.9263,23.9619,23.9173,23.953,41606.0
2016-07-18 11:40:00,26.87,26.91,26.87,26.89,38555.0,23.953,23.9887,23.953,23.9708,38555.0
2016-07-18 11:45:00,26.89,26.9,26.85,26.85,82043.0,23.9708,23.9797,23.9352,23.9352,82043.0
2016-07-18 11:50:00,26.86,26.86,26.83,26.85,50351.0,23.9441,23.9441,23.9173,23.9352,50351.0
2016-07-18 11:55:00,26.84,26.85,26.81,26.85,161996.0,23.9263,23.9352,23.8995,23.9352,161996.0
2016-07-18 12:00:00,26.85,26.86,26.83,26.86,98770.0,23.9352,23.9441,23.9173,23.9441,98770.0
2016-07-18 12:05:00,26.86,26.91,26.85,26.91,114778.0,23.9441,23.9887,23.9352,23.9887,114778.0
2016-07-18 12:10:00,26.91,26.94,26.91,26.94,71760.0,23.9887,24.0154,23.9887,24.0154,71760.0
2016-07-18 12:15:00,26.94,26.96,26.9,26.9,85498.0,24.0154,24.0332,23.9797,23.9797,85498.0
2016-07-18 12:20:00,26.91,26.94,26.9,26.93,69351.0,23.9887,24.0154,23.9797,24.0065,69351.0
2016-07-18 12:25:00,26.93,26.94,26.91,26.92,54107.0,24.0065,24.0154,23.9887,23.9976,54107.0
2016-07-18 12:30:00,26.92,26.94,26.9,26.93,111431.0,23.9976,24.0154,23.9797,24.0065,111431.0
2016-07-18 12:35:00,26.93,26.94,26.9,26.91,132987.0,24.0065,24.0154,23.9797,23.9887,132987.0
2016-07-18 12:40:00,26.92,26.92,26.89,26.9,73529.0,23.9976,23.9976,23.9708,23.9797,73529.0
2016-07-18 12:45:00,26.91,26.92,26.9,26.91,47253.0,23.9887,23.9976,23.9797,23.9887,47253.0
2016-07-18 12:50:00,26.91,26.95,26.89,26.95,128833.0,23.9887,24.0243,23.9708,24.0243,128833.0
2016-07-18 12:55:00,26.95,26.99,26.94,26.98,66270.0,24.0243,24.06,24.0154,24.0511,66270.0
2016-07-18 13:00:00,26.97,27.01,26.97,27.0,54559.0,24.0421,24.0778,24.0421,24.0689,54559.0
2016-07-18 13:05:00,27.01,27.02,26.98,27.01,125854.0,24.0778,24.0867,24.0511,24.0778,125854.0
2016-07-18 13:10:00,27.01,27.01,26.97,26.97,51801.0,24.0778,24.0778,24.0421,24.0421,51801.0
2016-07-18 13:15:00,26.98,27.0,26.96,27.0,42354.0,24.0511,24.0689,24.0332,24.0689,42354.0
2016-07-18 13:20:00,27.0,27.05,26.99,27.01,94129.0,24.0689,24.1135,24.06,24.0778,94129.0
2016-07-18 13:25:00,27.02,27.02,26.95,26.98,97902.0,24.0867,24.0867,24.0243,24.0511,97902.0
2016-07-18 13:30:00,26.98,27.01,26.96,27.01,55537.0,24.0511,24.0778,24.0332,24.0778,55537.0
2016-07-18 13:35:00,27.01,27.03,27.0,27.03,23936.0,24.0778,24.0956,24.0689,24.0956,23936.0
2016-07-18 13:40:00,27.03,27.03,27.0,27.03,52773.0,24.0956,24.0956,24.0689,24.0956,52773.0
2016-07-18 13:45:00,27.03,27.04,27.0,27.01,68356.0,24.0956,24.1045,24.0689,24.0778,68356.0
2016-07-18 13:50:00,27.01,27.02,26.93,26.93,101180.0,24.0778,24.0867,24.0065,24.0065,101180.0
2016-07-18 13:55:00,26.93,26.98,26.93,26.98,62879.0,24.0065,24.0511,24.0065,24.0511,62879.0
2016-07-18 14:00:00,26.98,26.98,26.96,26.97,30460.0,24.0511,24.0511,24.0332,24.0421,30460.0
2016-07-18 14:05:00,26.97,26.98,26.96,26.98,28107.0,24.0421,24.0511,24.0332,24.0511,28107.0
2016-07-18 14:10:00,26.98,26.98,26.96,26.96,32214.0,24.0511,24.0511,24.0332,24.0332,32214.0
2016-07-18 14:15:00,26.96,26.97,26.92,26.94,94039.0,24.0332,24.0421,23.9976,24.0154,94039.0
2016-07-18 14:20:00,26.94,26.94,26.92,26.94,51534.0,24.0154,24.0154,23.9976,24.0154,51534.0
2016-07-18 14:25:00,26.93,26.97,26.92,26.96,81232.0,24.0065,24.0421,23.9976,24.0332,81232.0
2016-07-18 14:30:00,26.96,26.97,26.96,26.96,22080.0,24.0332,24.0421,24.0332,24.0332,22080.0
2016-07-18 14:35:00,26.96,26.99,26.96,26.99,46181.0,24.0332,24.06,24.0332,24.06,46181.0
2016-07-18 14:40:00,26.98,26.99,26.97,26.99,32824.0,24.0511,24.06,24.0421,24.06,32824.0
2016-07-18 14:45:00,26.98,27.01,26.97,26.99,75300.0,24.0511,24.0778,24.0421,24.06,75300.0
2016-07-18 14:50:00,26.99,27.0,26.98,27.0,42401.0,24.06,24.0689,24.0511,24.0689,42401.0
2016-07-18 14:55:00,27.0,27.04,26.99,27.04,126693.0,24.0689,24.1045,24.06,24.1045,126693.0
2016-07-18 15:00:00,27.04,27.04,27.0,27.01,87115.0,24.1045,24.1045,24.0689,24.0778,87115.0
2016-07-18 15:05:00,27.01,27.03,27.0,27.02,101244.0,24.0778,24.0956,24.0689,24.0867,101244.0
2016-07-18 15:10:00,27.02,27.03,26.99,27.02,99920.0,24.0867,24.0956,24.06,24.0867,99920.0
2016-07-18 15:15:00,27.02,27.05,27.01,27.05,43874.0,24.0867,24.1135,24.0778,24.1135,43874.0
2016-07-18 15:20:00,27.05,27.06,27.04,27.05,106347.0,24.1135,24.1224,24.1045,24.1135,106347.0
2016-07-18 15:25:00,27.05,27.07,27.05,27.07,71844.0,24.1135,24.1313,24.1135,24.1313,71844.0
2016-07-18 15:30:00,27.07,27.08,27.06,27.08,107258.0,24.1313,24.1402,24.1224,24.1402,107258.0
2016-07-18 15:35:00,27.08,27.08,27.06,27.07,74165.0,24.1402,24.1402,24.1224,24.1313,74165.0
2016-07-18 15:40:00,27.07,27.07,27.06,27.07,63139.0,24.1313,24.1313,24.1224,24.1313,63139.0
2016-07-18 15:45:00,27.07,27.08,27.06,27.07,151373.0,24.1313,24.1402,24.1224,24.1313,151373.0
2016-07-18 15:50:00,27.08,27.08,27.05,27.06,267921.0,24.1402,24.1402,24.1135,24.1224,267921.0
2016-07-18 15:55:00,27.06,27.1,27.05,27.1,930755.0,24.1224,24.158,24.1135,24.158,930755.0
2016-07-19 09:30:00,27.1,27.12,26.86,27.1,174459.0,24.158,24.1759,23.9441,24.158,174459.0
2016-07-19 09:35:00,27.11,27.19,27.07,27.11,132309.0,24.1669,24.2383,24.1313,24.1669,132309.0
2016-07-19 09:40:00,27.11,27.26,27.07,27.22,216439.0,24.1669,24.3007,24.1313,24.265,216439.0
2016-07-19 09:45:00,27.21,27.32,27.2,27.3,174315.0,24.2561,24.3541,24.2472,24.3363,174315.0
2016-07-19 09:50:00,27.29,27.36,27.28,27.35,173881.0,24.3274,24.3898,24.3185,24.3809,173881.0
2016-07-19 09:55:00,27.34,27.43,27.34,27.43,395316.0,24.372,24.4522,24.372,24.4522,395316.0
2016-07-19 10:00:00,27.43,27.43,27.33,27.35,163650.0,24.4522,24.4522,24.3631,24.3809,163650.0
2016-07-19 10:05:00,27.35,27.39,27.34,27.36,109359.0,24.3809,24.4165,24.372,24.3898,109359.0
2016-07-19 10:10:00,27.36,27.46,27.35,27.43,127009.0,24.3898,24.4789,24.3809,24.4522,127009.0
2016-07-19 10:15:00,27.44,27.52,27.43,27.47,205825.0,24.4611,24.5324,24.4522,24.4879,205825.0
2016-07-19 10:20:00,27.48,27.5,27.43,27.48,95189.0,24.4968,24.5146,24.4522,24.4968,95189.0
2016-07-19 10:25:00,27.49,27.52,27.48,27.5,56383.0,24.5057,24.5324,24.4968,24.5146,56383.0
2016-07-19 10:30:00,27.49,27.5,27.43,27.44,87100.0,24.5057,24.5146,24.4522,24.4611,87100.0
2016-07-19 10:35:00,27.44,27.44,27.4,27.42,59046.0,24.4611,24.4611,24.4255,24.4433,59046.0
2016-07-19 10:40:00,27.43,27.46,27.41,27.41,52476.0,24.4522,24.4789,24.4344,24.4344,52476.0
2016-07-19 10:45:00,27.42,27.42,27.34,27.37,76914.0,24.4433,24.4433,24.372,24.3987,76914.0
2016-07-19 10:50:00,27.38,27.39,27.36,27.36,43717.0,24.4076,24.4165,24.3898,24.3898,43717.0
2016-07-19 10:55:00,27.37,27.44,27.36,27.43,259521.0,24.3987,24.4611,24.3898,24.4522,259521.0
2016-07-19 11:00:00,27.43,27.46,27.42,27.45,45537.0,24.4522,24.4789,24.4433,24.47,45537.0
2016-07-19 11:05:00,27.45,27.49,27.45,27.49,72883.0,24.47,24.5057,24.47,24.5057,72883.0
2016-07-19 11:10:00,27.48,27.49,27.44,27.45,107963.0,24.4968,24.5057,24.4611,24.47,107963.0
2016-07-19 11:15:00,27.46,27.46,27.41,27.42,108057.0,24.4789,24.4789,24.4344,24.4433,108057.0
2016-07-19 11:20:00,27.42,27.44,27.4,27.44,83234.0,24.4433,24.4611,24.4255,24.4611,83234.0
2016-07-19 11:25:00,27.44,27.46,27.43,27.46,73098.0,24.4611,24.4789,24.4522,24.4789,73098.0
2016-07-19 11:30:00,27.46,27.53,27.45,27.45,126542.0,24.4789,24.5413,24.47,24.47,126542.0
2016-07-19 11:35:00,27.45,27.49,27.45,27.47,68719.0,24.47,24.5057,24.47,24.4879,68719.0
2016-07-19 11:40:00,27.47,27.49,27.45,27.45,49629.0,24.4879,24.5057,24.47,24.47,49629.0
2016-07-19 11:45:00,27.45,27.46,27.4,27.41,173106.0,24.47,24.4789,24.4255,24.4344,173106.0
2016-07-19 11:50:00,27.4,27.45,27.39,27.44,49572.0,24.4255,24.47,24.4165,24.4611,49572.0
2016-07-19 11:55:00,27.43,27.44,27.37,27.38,35502.0,24.4522,24.4611,24.3987,24.4076,35502.0
2016-07-19 12:00:00,27.37,27.38,27.33,27.33,46752.0,24.3987,24.4076,24.3631,24.3631,46752.0
2016-07-19 12:05:00,27.33,27.35,27.29,27.3,42919.0,24.3631,24.3809,24.3274,24.3363,42919.0
2016-07-19 12:10:00,27.3,27.32,27.28,27.31,42897.0,24.3363,24.3541,24.3185,24.3452,42897.0
2016-07-19 12:15:00,27.3,27.31,27.29,27.31,32080.0,24.3363,24.3452,24.3274,24.3452,32080.0
2016-07-19 12:20:00,27.31,27.32,27.28,27.29,33669.0,24.3452,24.3541,24.3185,24.3274,33669.0
2016-07-19 12:25:00,27.28,27.31,27.28,27.28,20155.0,24.3185,24.3452,24.3185,24.3185,20155.0
2016-07-19 12:30:00,27.29,27.32,27.28,27.28,33998.0,24.3274,24.3541,24.3185,24.3185,33998.0
2016-07-19 12:35:00,27.28,27.32,27.27,27.3,61600.0,24.3185,24.3541,24.3096,24.3363,61600.0
2016-07-19 12:40:00,27.31,27.33,27.29,27.3,51525.0,24.3452,24.3631,24.3274,24.3363,51525.0
2016-07-19 12:45:00,27.3,27.35,27.29,27.35,34932.0,24.3363,24.3809,24.3274,24.3809,34932.0
2016-07-19 12:50:00,27.36,27.37,27.33,27.33,33028.0,24.3898,24.3987,24.3631,24.3631,33028.0
2016-07-19 12:55:00,27.33,27.34,27.32,27.34,25202.0,24.3631,24.372,24.3541,24.372,25202.0
2016-07-19 13:00:00,27.34,27.37,27.33,27.36,47391.0,24.372,24.3987,24.3631,24.3898,47391.0
2016-07-19 13:05:00,27.36,27.38,27.36,27.37,48749.0,24.3898,24.4076,24.3898,24.3987,48749.0
2016-07-19 13:10:00,27.37,27.38,27.35,27.37,62273.0,24.3987,24.4076,24.3809,24.3987,62273.0
2016-07-19 13:15:00,27.37,27.38,27.36,27.38,47726.0,24.3987,24.4076,24.3898,24.4076,47726.0
2016-07-19 13:20:00,27.38,27.39,27.37,27.38,29201.0,24.4076,24.4165,24.3987,24.4076,29201.0
2016-07-19 13:25:00,27.39,27.4,27.38,27.38,80847.0,24.4165,24.4255,24.4076,24.4076,80847.0
2016-07-19 13:30:00,27.39,27.4,27.37,27.4,55470.0,24.4165,24.4255,24.3987,24.4255,55470.0
2016-07-19 13:35:00,27.39,27.4,27.38,27.38,40347.0,24.4165,24.4255,24.4076,24.4076,40347.0
2016-07-19 13:40:00,27.39,27.4,27.38,27.4,23911.0,24.4165,24.4255,24.4076,24.4255,23911.0
2016-07-19 13:45:00,27.39,27.4,27.38,27.38,23218.0,24.4165,24.4255,24.4076,24.4076,23218.0
2016-07-19 13:50:00,27.38,27.39,27.37,27.38,30887.0,24.4076,24.4165,24.3987,24.4076,30887.0
2016-07-19 13:55:00,27.38,27.38,27.36,27.37,77641.0,24.4076,24.4076,24.3898,24.3987,77641.0
2016-07-19 14:00:00,27.36,27.39,27.36,27.39,109405.0,24.3898,24.4165,24.3898,24.4165,109405.0
2016-07-19 14:05:00,27.39,27.4,27.38,27.38,80737.0,24.4165,24.4255,24.4076,24.4076,80737.0
2016-07-19 14:10:00,27.38,27.39,27.38,27.38,26695.0,24.4076,24.4165,24.4076,24.4076,26695.0
2016-07-19 14:15:00,27.39,27.39,27.38,27.39,23255.0,24.4165,24.4165,24.4076,24.4165,23255.0
2016-07-19 14:20:00,27.39,27.43,27.38,27.4,79652.0,24.4165,24.4522,24.4076,24.4255,79652.0
2016-07-19 14:25:00,27.4,27.41,27.38,27.4,54342.0,24.4255,24.4344,24.4076,24.4255,54342.0
2016-07-19 14:30:00,27.39,27.4,27.38,27.39,37826.0,24.4165,24.4255,24.4076,24.4165,37826.0
2016-07-19 14:35:00,27.38,27.41,27.37,27.38,95631.0,24.4076,24.4344,24.3987,24.4076,95631.0
2016-07-19 14:40:00,27.38,27.4,27.38,27.38,40885.0,24.4076,24.4255,24.4076,24.4076,40885.0
2016-07-19 14:45:00,27.38,27.41,27.38,27.41,64148.0,24.4076,24.4344,24.4076,24.4344,64148.0
2016-07-19 14:50:00,27.41,27.42,27.39,27.41,138490.0,24.4344,24.4433,24.4165,24.4344,138490.0
2016-07-19 14:55:00,27.41,27.42,27.4,27.4,69589.0,24.4344,24.4433,24.4255,24.4255,69589.0
2016-07-19 15:00:00,27.41,27.41,27.4,27.41,59773.0,24.4344,24.4344,24.4255,24.4344,59773.0
2016-07-19 15:05:00,27.41,27.41,27.4,27.41,50449.0,24.4344,24.4344,24.4255,24.4344,50449.0
2016-07-19 15:10:00,27.41,27.41,27.39,27.41,130841.0,24.4344,24.4344,24.4165,24.4344,130841.0
2016-07-19 15:15:00,27.41,27.41,27.4,27.41,38576.0,24.4344,24.4344,24.4255,24.4344,38576.0
2016-07-19 15:20:00,27.41,27.43,27.4,27.42,193173.0,24.4344,24.4522,24.4255,24.4433,193173.0
2016-07-19 15:25:00,27.42,27.43,27.41,27.43,42987.0,24.4433,24.4522,24.4344,24.4522,42987.0
2016-07-19 15:30:00,27.42,27.43,27.4,27.42,99594.0,24.4433,24.4522,24.4255,24.4433,99594.0
2016-07-19 15:35:00,27.42,27.43,27.4,27.41,94902.0,24.4433,24.4522,24.4255,24.4344,94902.0
2016-07-19 15:40:00,27.4,27.43,27.4,27.42,94845.0,24.4255,24.4522,24.4255,24.4433,94845.0
2016-07-19 15:45:00,27.41,27.44,27.41,27.44,274795.0,24.4344,24.4611,24.4344,24.4611,274795.0
2016-07-19 15:50:00,27.43,27.44,27.43,27.44,165312.0,24.4522,24.4611,24.4522,24.4611,165312.0
2016-07-19 15:55:00,27.44,27.49,27.43,27.49,655962.0,24.4611,24.5057,24.4522,24.5057,655962.0
2016-07-20 09:30:00,27.67,27.68,27.29,27.31,146516.0,24.6662,24.6751,24.3274,24.3452,146516.0
2016-07-20 09:35:00,27.31,27.32,27.22,27.27,105579.0,24.3452,24.3541,24.265,24.3096,105579.0
2016-07-20 09:40:00,27.27,27.33,27.23,27.24,81481.0,24.3096,24.3631,24.2739,24.2828,81481.0
2016-07-20 09:45:00,27.24,27.27,27.19,27.21,104379.0,24.2828,24.3096,24.2383,24.2561,104379.0
2016-07-20 09:50:00,27.21,27.29,27.2,27.27,83466.0,24.2561,24.3274,24.2472,24.3096,83466.0
2016-07-20 09:55:00,27.27,27.27,27.19,27.21,117142.0,24.3096,24.3096,24.2383,24.2561,117142.0
2016-07-20 10:00:00,27.2,27.24,27.19,27.22,94330.0,24.2472,24.2828,24.2383,24.265,94330.0
2016-07-20 10:05:00,27.21,27.24,27.2,27.24,62464.0,24.2561,24.2828,24.2472,24.2828,62464.0
2016-07-20 10:10:00,27.24,27.29,27.23,27.29,44784.0,24.2828,24.3274,24.2739,24.3274,44784.0
2016-07-20 10:15:00,27.29,27.41,27.28,27.41,92259.0,24.3274,24.4344,24.3185,24.4344,92259.0
2016-07-20 10:20:00,27.41,27.45,27.39,27.43,174697.0,24.4344,24.47,24.4165,24.4522,174697.0
2016-07-20 10:25:00,27.44,27.45,27.4,27.41,47602.0,24.4611,24.47,24.4255,24.4344,47602.0
2016-07-20 10:30:00,27.41,27.55,27.41,27.54,130630.0,24.4344,24.5592,24.4344,24.5503,130630.0
2016-07-20 10:35:00,27.55,27.58,27.51,27.57,60711.0,24.5592,24.5859,24.5235,24.577,60711.0
2016-07-20 10:40:00,27.57,27.57,27.53,27.57,62371.0,24.577,24.577,24.5413,24.577,62371.0
2016-07-20 10:45:00,27.57,27.65,27.56,27.65,203297.0,24.577,24.6483,24.5681,24.6483,203297.0
2016-07-20 10:50:00,27.65,27.68,27.64,27.67,194341.0,24.6483,24.6751,24.6394,24.6662,194341.0
2016-07-20 10:55:00,27.68,27.71,27.67,27.7,161532.0,24.6751,24.7018,24.6662,24.6929,161532.0
2016-07-20 11:00:00,27.71,27.76,27.7,27.75,152795.0,24.7018,24.7464,24.6929,24.7375,152795.0
2016-07-20 11:05:00,27.75,27.78,27.73,27.74,178550.0,24.7375,24.7642,24.7196,24.7286,178550.0
2016-07-20 11:10:00,27.75,27.77,27.74,27.75,92432.0,24.7375,24.7553,24.7286,24.7375,92432.0
2016-07-20 11:15:00,27.75,27.77,27.74,27.77,78626.0,24.7375,24.7553,24.7286,24.7553,78626.0
2016-07-20 11:20:00,27.77,27.77,27.74,27.75,70476.0,24.7553,24.7553,24.7286,24.7375,70476.0
2016-07-20 11:25:00,27.75,27.77,27.73,27.74,88683.0,24.7375,24.7553,24.7196,24.7286,88683.0
2016-07-20 11:30:00,27.75,27.76,27.7,27.71,92616.0,24.7375,24.7464,24.6929,24.7018,92616.0
2016-07-20 11:35:00,27.71,27.73,27.68,27.7,50232.0,24.7018,24.7196,24.6751,24.6929,50232.0
2016-07-20 11:40:00,27.7,27.71,27.69,27.7,43081.0,24.6929,24.7018,24.684,24.6929,43081.0
2016-07-20 11:45:00,27.7,27.71,27.69,27.7,51875.0,24.6929,24.7018,24.684,24.6929,51875.0
2016-07-20 11:50:00,27.7,27.72,27.7,27.71,47103.0,24.6929,24.7107,24.6929,24.7018,47103.0
2016-07-20 11:55:00,27.72,27.74,27.71,27.72,113606.0,24.7107,24.7286,24.7018,24.7107,113606.0
2016-07-20 12:00:00,27.73,27.73,27.7,27.71,47991.0,24.7196,24.7196,24.6929,24.7018,47991.0
2016-07-20 12:05:00,27.71,27.72,27.7,27.71,47318.0,24.7018,24.7107,24.6929,24.7018,47318.0
2016-07-20 12:10:00,27.71,27.72,27.7,27.72,37914.0,24.7018,24.7107,24.6929,24.7107,37914.0
2016-07-20 12:15:00,27.71,27.72,27.68,27.68,30951.0,24.7018,24.7107,24.6751,24.6751,30951.0
2016-07-20 12:20:00,27.68,27.69,27.66,27.67,39383.0,24.6751,24.684,24.6572,24.6662,39383.0
2016-07-20 12:25:00,27.67,27.68,27.65,27.65,15320.0,24.6662,24.6751,24.6483,24.6483,15320.0
2016-07-20 12:30:00,27.65,27.66,27.63,27.66,21904.0,24.6483,24.6572,24.6305,24.6572,21904.0
2016-07-20 12:35:00,27.65,27.66,27.64,27.65,56144.0,24.6483,24.6572,24.6394,24.6483,56144.0
2016-07-20 12:40:00,27.65,27.66,27.64,27.64,24580.0,24.6483,24.6572,24.6394,24.6394,24580.0
2016-07-20 12:45:00,27.65,27.66,27.64,27.64,21439.0,24.6483,24.6572,24.6394,24.6394,21439.0
2016-07-20 12:50:00,27.64,27.67,27.62,27.66,158191.0,24.6394,24.6662,24.6216,24.6572,158191.0
2016-07-20 12:55:00,27.65,27.69,27.65,27.68,236249.0,24.6483,24.684,24.6483,24.6751,236249.0
2016-07-20 13:00:00,27.68,27.69,27.68,27.69,60397.0,24.6751,24.684,24.6751,24.684,60397.0
2016-07-20 13:05:00,27.69,27.7,27.68,27.69,62692.0,24.684,24.6929,24.6751,24.684,62692.0
2016-07-20 13:10:00,27.69,27.7,27.68,27.69,40731.0,24.684,24.6929,24.6751,24.684,40731.0
2016-07-20 13:15:00,27.7,27.72,27.69,27.71,56350.0,24.6929,24.7107,24.684,24.7018,56350.0
2016-07-20 13:20:00,27.72,27.75,27.71,27.74,56489.0,24.7107,24.7375,24.7018,24.7286,56489.0
2016-07-20 13:25:00,27.74,27.74,27.71,27.73,47843.0,24.7286,24.7286,24.7018,24.7196,47843.0
2016-07-20 13:30:00,27.73,27.75,27.72,27.73,28996.0,24.7196,24.7375,24.7107,24.7196,28996.0
2016-07-20 13:35:00,27.74,27.76,27.72,27.75,65755.0,24.7286,24.7464,24.7107,24.7375,65755.0
2016-07-20 13:40:00,27.74,27.77,27.74,27.76,84339.0,24.7286,24.7553,24.7286,24.7464,84339.0
2016-07-20 13:45:00,27.77,27.78,27.75,27.77,97815.0,24.7553,24.7642,24.7375,24.7553,97815.0
2016-07-20 13:50:00,27.76,27.78,27.76,27.78,192598.0,24.7464,24.7642,24.7464,24.7642,192598.0
2016-07-20 13:55:00,27.78,27.79,27.76,27.77,57733.0,24.7642,24.7731,24.7464,24.7553,57733.0
2016-07-20 14:00:00,27.78,27.79,27.77,27.79,44748.0,24.7642,24.7731,24.7553,24.7731,44748.0
2016-07-20 14:05:00,27.79,27.82,27.78,27.82,72308.0,24.7731,24.7999,24.7642,24.7999,72308.0
2016-07-20 14:10:00,27.82,27.84,27.81,27.83,93381.0,24.7999,24.8177,24.791,24.8088,93381.0
2016-07-20 14:15:00,27.83,27.85,27.82,27.83,70411.0,24.8088,24.8266,24.7999,24.8088,70411.0
2016-07-20 14:20:00,27.83,27.84,27.82,27.83,50436.0,24.8088,24.8177,24.7999,24.8088,50436.0
2016-07-20 14:25:00,27.83,27.83,27.82,27.83,187099.0,24.8088,24.8088,24.7999,24.8088,187099.0
2016-07-20 14:30:00,27.83,27.84,27.82,27.83,90901.0,24.8088,24.8177,24.7999,24.8088,90901.0
2016-07-20 14:35:00,27.83,27.83,27.79,27.8,64089.0,24.8088,24.8088,24.7731,24.782,64089.0
2016-07-20 14:40:00,27.79,27.8,27.77,27.79,56051.0,24.7731,24.782,24.7553,24.7731,56051.0
2016-07-20 14:45:00,27.8,27.82,27.79,27.8,80339.0,24.782,24.7999,24.7731,24.782,80339.0
2016-07-20 14:50:00,27.81,27.83,27.78,27.8,90694.0,24.791,24.8088,24.7642,24.782,90694.0
2016-07-20 14:55:00,27.8,27.81,27.79,27.8,164098.0,24.782,24.791,24.7731,24.782,164098.0
2016-07-20 15:00:00,27.8,27.81,27.79,27.79,59198.0,24.782,24.791,24.7731,24.7731,59198.0
2016-07-20 15:05:00,27.8,27.8,27.79,27.79,44637.0,24.782,24.782,24.7731,24.7731,44637.0
2016-07-20 15:10:00,27.8,27.82,27.79,27.81,67093.0,24.782,24.7999,24.7731,24.791,67093.0
2016-07-20 15:15:00,27.8,27.82,27.8,27.8,70277.0,24.782,24.7999,24.782,24.782,70277.0
2016-07-20 15:20:00,27.8,27.81,27.79,27.8,50402.0,24.782,24.791,24.7731,24.782,50402.0
2016-07-20 15:25:00,27.8,27.82,27.79,27.81,85487.0,24.782,24.7999,24.7731,24.791,85487.0
2016-07-20 15:30:00,27.81,27.84,27.81,27.84,80607.0,24.791,24.8177,24.791,24.8177,80607.0
2016-07-20 15:35:00,27.84,27.84,27.83,27.84,51434.0,24.8177,24.8177,24.8088,24.8177,51434.0
2016-07-20 15:40:00,27.83,27.87,27.83,27.87,277570.0,24.8088,24.8444,24.8088,24.8444,277570.0
2016-07-20 15:45:00,27.87,27.87,27.85,27.87,122642.0,24.8444,24.8444,24.8266,24.8444,122642.0
2016-07-20 15:50:00,27.87,27.87,27.85,27.86,189710.0,24.8444,24.8444,24.8266,24.8355,189710.0
2016-07-20 15:55:00,27.86,27.94,27.85,27.93,1490660.0,24.8355,24.9068,24.8266,24.8979,1490660.0
2016-07-21 09:30:00,27.98,27.98,27.77,27.79,204262.0,24.9425,24.9425,24.7553,24.7731,204262.0
2016-07-21 09:35:00,27.79,27.88,27.79,27.84,111789.0,24.7731,24.8534,24.7731,24.8177,111789.0
2016-07-21 09:40:00,27.83,27.97,27.83,27.95,201864.0,24.8088,24.9336,24.8088,24.9158,201864.0
2016-07-21 09:45:00,27.94,27.98,27.83,27.85,101555.0,24.9068,24.9425,24.8088,24.8266,101555.0
2016-07-21 09:50:00,27.84,27.87,27.77,27.8,124980.0,24.8177,24.8444,24.7553,24.782,124980.0
2016-07-21 09:55:00,27.79,27.85,27.79,27.8,142963.0,24.7731,24.8266,24.7731,24.782,142963.0
2016-07-21 10:00:00,27.8,27.88,27.8,27.87,129289.0,24.782,24.8534,24.782,24.8444,129289.0
2016-07-21 10:05:00,27.88,27.88,27.8,27.84,148858.0,24.8534,24.8534,24.782,24.8177,148858.0
2016-07-21 10:10:00,27.85,27.9,27.84,27.87,81160.0,24.8266,24.8712,24.8177,24.8444,81160.0
2016-07-21 10:15:00,27.88,27.9,27.86,27.88,58259.0,24.8534,24.8712,24.8355,24.8534,58259.0
2016-07-21 10:20:00,27.87,27.88,27.78,27.79,85931.0,24.8444,24.8534,24.7642,24.7731,85931.0
2016-07-21 10:25:00,27.78,27.82,27.74,27.81,141223.0,24.7642,24.7999,24.7286,24.791,141223.0
2016-07-21 10:30:00,27.81,27.84,27.78,27.82,82757.0,24.791,24.8177,24.7642,24.7999,82757.0
2016-07-21 10:35:00,27.82,27.85,27.79,27.83,73038.0,24.7999,24.8266,24.7731,24.8088,73038.0
2016-07-21 10:40:00,27.82,27.86,27.82,27.84,47914.0,24.7999,24.8355,24.7999,24.8177,47914.0
2016-07-21 10:45:00,27.83,27.85,27.8,27.83,125280.0,24.8088,24.8266,24.782,24.8088,125280.0
2016-07-21 10:50:00,27.84,27.86,27.81,27.81,54477.0,24.8177,24.8355,24.791,24.791,54477.0
2016-07-21 10:55:00,27.82,27.82,27.8,27.81,53969.0,24.7999,24.7999,24.782,24.791,53969.0
2016-07-21 11:00:00,27.8,27.81,27.76,27.78,256365.0,24.782,24.791,24.7464,24.7642,256365.0
2016-07-21 11:05:00,27.78,27.82,27.77,27.82,89224.0,24.7642,24.7999,24.7553,24.7999,89224.0
2016-07-21 11:10:00,27.82,27.82,27.77,27.81,92050.0,24.7999,24.7999,24.7553,24.791,92050.0
2016-07-21 11:15:00,27.8,27.81,27.77,27.79,43633.0,24.782,24.791,24.7553,24.7731,43633.0
2016-07-21 11:20:00,27.78,27.79,27.77,27.78,42275.0,24.7642,24.7731,24.7553,24.7642,42275.0
2016-07-21 11:25:00,27.78,27.79,27.76,27.79,84621.0,24.7642,24.7731,24.7464,24.7731,84621.0
2016-07-21 11:30:00,27.79,27.85,27.78,27.84,738951.0,24.7731,24.8266,24.7642,24.8177,738951.0
2016-07-21 11:35:00,27.84,27.87,27.83,27.84,186382.0,24.8177,24.8444,24.8088,24.8177,186382.0
2016-07-21 11:40:00,27.84,27.88,27.83,27.87,284293.0,24.8177,24.8534,24.8088,24.8444,284293.0
2016-07-21 11:45:00,27.86,27.88,27.85,27.87,308472.0,24.8355,24.8534,24.8266,24.8444,308472.0
2016-07-21 11:50:00,27.86,27.87,27.81,27.81,328818.0,24.8355,24.8444,24.791,24.791,328818.0
2016-07-21 11:55:00,27.81,27.85,27.8,27.85,84056.0,24.791,24.8266,24.782,24.8266,84056.0
2016-07-21 12:00:00,27.84,27.86,27.84,27.86,69007.0,24.8177,24.8355,24.8177,24.8355,69007.0
2016-07-21 12:05:00,27.86,27.87,27.84,27.86,101829.0,24.8355,24.8444,24.8177,24.8355,101829.0
2016-07-21 12:10:00,27.86,27.9,27.85,27.9,192884.0,24.8355,24.8712,24.8266,24.8712,192884.0
2016-07-21 12:15:00,27.9,27.92,27.88,27.89,159485.0,24.8712,24.889,24.8534,24.8623,159485.0
2016-07-21 12:20:00,27.89,27.91,27.86,27.88,216419.0,24.8623,24.8801,24.8355,24.8534,216419.0
2016-07-21 12:25:00,27.88,27.89,27.85,27.89,67046.0,24.8534,24.8623,24.8266,24.8623,67046.0
2016-07-21 12:30:00,27.89,27.9,27.88,27.89,35073.0,24.8623,24.8712,24.8534,24.8623,35073.0
2016-07-21 12:35:00,27.89,27.95,27.89,27.93,146379.0,24.8623,24.9158,24.8623,24.8979,146379.0
2016-07-21 12:40:00,27.93,27.94,27.9,27.92,48446.0,24.8979,24.9068,24.8712,24.889,48446.0
2016-07-21 12:45:00,27.92,27.92,27.9,27.91,22222.0,24.889,24.889,24.8712,24.8801,22222.0
2016-07-21 12:50:00,27.9,27.91,27.89,27.91,52062.0,24.8712,24.8801,24.8623,24.8801,52062.0
2016-07-21 12:55:00,27.91,27.92,27.9,27.92,43949.0,24.8801,24.889,24.8712,24.889,43949.0
2016-07-21 13:00:00,27.91,27.92,27.9,27.91,54639.0,24.8801,24.889,24.8712,24.8801,54639.0
2016-07-21 13:05:00,27.91,27.92,27.9,27.92,42010.0,24.8801,24.889,24.8712,24.889,42010.0
2016-07-21 13:10:00,27.92,27.95,27.91,27.95,74074.0,24.889,24.9158,24.8801,24.9158,74074.0
2016-07-21 13:15:00,27.95,27.96,27.94,27.96,33540.0,24.9158,24.9247,24.9068,24.9247,33540.0
2016-07-21 13:20:00,27.95,27.98,27.95,27.97,64854.0,24.9158,24.9425,24.9158,24.9336,64854.0
2016-07-21 13:25:00,27.96,27.99,27.95,27.98,101172.0,24.9247,24.9514,24.9158,24.9425,101172.0
2016-07-21 13:30:00,27.98,27.99,27.97,27.99,47925.0,24.9425,24.9514,24.9336,24.9514,47925.0
2016-07-21 13:35:00,27.99,27.99,27.97,27.98,49615.0,24.9514,24.9514,24.9336,24.9425,49615.0
2016-07-21 13:40:00,27.98,27.98,27.92,27.92,63028.0,24.9425,24.9425,24.889,24.889,63028.0
2016-07-21 13:45:00,27.92,27.94,27.89,27.91,145343.0,24.889,24.9068,24.8623,24.8801,145343.0
2016-07-21 13:50:00,27.91,27.92,27.89,27.91,236534.0,24.8801,24.889,24.8623,24.8801,236534.0
2016-07-21 13:55:00,27.91,27.93,27.89,27.9,71459.0,24.8801,24.8979,24.8623,24.8712,71459.0
2016-07-21 14:00:00,27.91,27.91,27.88,27.91,89687.0,24.8801,24.8801,24.8534,24.8801,89687.0
2016-07-21 14:05:00,27.91,27.91,27.89,27.89,62626.0,24.8801,24.8801,24.8623,24.8623,62626.0
2016-07-21 14:10:00,27.9,27.92,27.88,27.91,157743.0,24.8712,24.889,24.8534,24.8801,157743.0
2016-07-21 14:15:00,27.91,27.94,27.9,27.94,110014.0,24.8801,24.9068,24.8712,24.9068,110014.0
2016-07-21 14:20:00,27.94,27.95,27.93,27.95,40222.0,24.9068,24.9158,24.8979,24.9158,40222.0
2016-07-21 14:25:00,27.95,27.97,27.94,27.95,78950.0,24.9158,24.9336,24.9068,24.9158,78950.0
2016-07-21 14:30:00,27.95,27.97,27.95,27.96,54104.0,24.9158,24.9336,24.9158,24.9247,54104.0
2016-07-21 14:35:00,27.96,27.97,27.96,27.96,35531.0,24.9247,24.9336,24.9247,24.9247,35531.0
2016-07-21 14:40:00,27.96,27.98,27.96,27.97,70802.0,24.9247,24.9425,24.9247,24.9336,70802.0
2016-07-21 14:45:00,27.96,27.97,27.95,27.96,103886.0,24.9247,24.9336,24.9158,24.9247,103886.0
2016-07-21 14:50:00,27.97,27.98,27.96,27.97,61690.0,24.9336,24.9425,24.9247,24.9336,61690.0
2016-07-21 14:55:00,27.98,27.98,27.96,27.96,54531.0,24.9425,24.9425,24.9247,24.9247,54531.0
2016-07-21 15:00:00,27.96,27.97,27.94,27.95,114618.0,24.9247,24.9336,24.9068,24.9158,114618.0
2016-07-21 15:05:00,27.95,27.95,27.87,27.88,153187.0,24.9158,24.9158,24.8444,24.8534,153187.0
2016-07-21 15:10:00,27.87,27.88,27.85,27.85,42047.0,24.8444,24.8534,24.8266,24.8266,42047.0
2016-07-21 15:15:00,27.85,27.86,27.81,27.85,91476.0,24.8266,24.8355,24.791,24.8266,91476.0
2016-07-21 15:20:00,27.85,27.85,27.82,27.83,44039.0,24.8266,24.8266,24.7999,24.8088,44039.0
2016-07-21 15:25:00,27.82,27.86,27.81,27.83,159402.0,24.7999,24.8355,24.791,24.8088,159402.0
2016-07-21 15:30:00,27.83,27.86,27.83,27.84,65364.0,24.8088,24.8355,24.8088,24.8177,65364.0
2016-07-21 15:35:00,27.85,27.85,27.81,27.83,105074.0,24.8266,24.8266,24.791,24.8088,105074.0
2016-07-21 15:40:00,27.82,27.84,27.81,27.82,136753.0,24.7999,24.8177,24.791,24.7999,136753.0
2016-07-21 15:45:00,27.82,27.85,27.81,27.83,150594.0,24.7999,24.8266,24.791,24.8088,150594.0
2016-07-21 15:50:00,27.84,27.85,27.83,27.83,138261.0,24.8177,24.8266,24.8088,24.8088,138261.0
2016-07-21 15:55:00,27.83,27.88,27.83,27.86,617423.0,24.8088,24.8534,24.8088,24.8355,617423.0
2016-07-22 09:30:00,28.0,28.17,27.94,28.11,231290.0,24.9603,25.1119,24.9068,25.0584,231290.0
2016-07-22 09:35:00,28.11,28.16,27.98,27.99,177312.0,25.0584,25.103,24.9425,24.9514,177312.0
2016-07-22 09:40:00,27.99,28.07,27.97,27.98,162377.0,24.9514,25.0227,24.9336,24.9425,162377.0
2016-07-22 09:45:00,27.98,28.05,27.97,27.98,97469.0,24.9425,25.0049,24.9336,24.9425,97469.0
2016-07-22 09:50:00,27.97,28.07,27.96,28.03,243101.0,24.9336,25.0227,24.9247,24.9871,243101.0
2016-07-22 09:55:00,28.03,28.03,27.96,28.01,105696.0,24.9871,24.9871,24.9247,24.9692,105696.0
2016-07-22 10:00:00,28.01,28.05,28.0,28.02,73595.0,24.9692,25.0049,24.9603,24.9782,73595.0
2016-07-22 10:05:00,28.02,28.04,27.98,28.0,111265.0,24.9782,24.996,24.9425,24.9603,111265.0
2016-07-22 10:10:00,28.0,28.02,27.95,27.95,175562.0,24.9603,24.9782,24.9158,24.9158,175562.0
2016-07-22 10:15:00,27.96,27.99,27.92,27.95,146279.0,24.9247,24.9514,24.889,24.9158,146279.0
2016-07-22 10:20:00,27.95,27.97,27.9,27.93,52766.0,24.9158,24.9336,24.8712,24.8979,52766.0
2016-07-22 10:25:00,27.94,27.96,27.87,27.88,54154.0,24.9068,24.9247,24.8444,24.8534,54154.0
2016-07-22 10:30:00,27.87,27.91,27.86,27.9,32882.0,24.8444,24.8801,24.8355,24.8712,32882.0
2016-07-22 10:35:00,27.9,27.93,27.88,27.89,75120.0,24.8712,24.8979,24.8534,24.8623,75120.0
2016-07-22 10:40:00,27.9,27.93,27.88,27.93,33596.0,24.8712,24.8979,24.8534,24.8979,33596.0
2016-07-22 10:45:00,27.93,27.97,27.92,27.97,146509.0,24.8979,24.9336,24.889,24.9336,146509.0
2016-07-22 10:50:00,27.97,27.99,27.96,27.99,46804.0,24.9336,24.9514,24.9247,24.9514,46804.0
2016-07-22 10:55:00,27.98,28.1,27.98,28.09,114925.0,24.9425,25.0495,24.9425,25.0406,114925.0
2016-07-22 11:00:00,28.09,28.1,27.98,28.0,99370.0,25.0406,25.0495,24.9425,24.9603,99370.0
2016-07-22 11:05:00,28.0,28.02,27.97,27.98,59889.0,24.9603,24.9782,24.9336,24.9425,59889.0
2016-07-22 11:10:00,27.99,28.01,27.98,27.98,54584.0,24.9514,24.9692,24.9425,24.9425,54584.0
2016-07-22 11:15:00,27.98,28.02,27.95,28.02,110026.0,24.9425,24.9782,24.9158,24.9782,110026.0
2016-07-22 11:20:00,28.02,28.03,28.0,28.01,49982.0,24.9782,24.9871,24.9603,24.9692,49982.0
2016-07-22 11:25:00,28.0,28.01,27.98,28.01,56557.0,24.9603,24.9692,24.9425,24.9692,56557.0
2016-07-22 11:30:00,28.0,28.02,28.0,28.0,40887.0,24.9603,24.9782,24.9603,24.9603,40887.0
2016-07-22 11:35:00,28.01,28.03,27.99,28.01,44336.0,24.9692,24.9871,24.9514,24.9692,44336.0
2016-07-22 11:40:00,28.01,28.04,28.01,28.04,27194.0,24.9692,24.996,24.9692,24.996,27194.0
2016-07-22 11:45:00,28.04,28.07,28.03,28.07,30837.0,24.996,25.0227,24.9871,25.0227,30837.0
2016-07-22 11:50:00,28.07,28.12,28.06,28.11,71867.0,25.0227,25.0673,25.0138,25.0584,71867.0
2016-07-22 11:55:00,28.11,28.13,28.08,28.11,52894.0,25.0584,25.0762,25.0316,25.0584,52894.0
2016-07-22 12:00:00,28.11,28.13,28.11,28.11,25894.0,25.0584,25.0762,25.0584,25.0584,25894.0
2016-07-22 12:05:00,28.12,28.12,28.09,28.11,49139.0,25.0673,25.0673,25.0406,25.0584,49139.0
2016-07-22 12:10:00,28.12,28.15,28.11,28.15,42363.0,25.0673,25.094,25.0584,25.094,42363.0
2016-07-22 12:15:00,28.14,28.16,28.13,28.16,105333.0,25.0851,25.103,25.0762,25.103,105333.0
2016-07-22 12:20:00,28.15,28.18,28.15,28.17,127021.0,25.094,25.1208,25.094,25.1119,127021.0
2016-07-22 12:25:00,28.17,28.19,28.16,28.18,56955.0,25.1119,25.1297,25.103,25.1208,56955.0
2016-07-22 12:30:00,28.18,28.19,28.14,28.19,137603.0,25.1208,25.1297,25.0851,25.1297,137603.0
2016-07-22 12:35:00,28.18,28.19,28.12,28.13,85637.0,25.1208,25.1297,25.0673,25.0762,85637.0
2016-07-22 12:40:00,28.12,28.17,28.11,28.17,47231.0,25.0673,25.1119,25.0584,25.1119,47231.0
2016-07-22 12:45:00,28.17,28.18,28.16,28.18,13173.0,25.1119,25.1208,25.103,25.1208,13173.0
2016-07-22 12:50:00,28.17,28.18,28.14,28.16,27906.0,25.1119,25.1208,25.0851,25.103,27906.0
2016-07-22 12:55:00,28.16,28.16,28.12,28.13,44730.0,25.103,25.103,25.0673,25.0762,44730.0
2016-07-22 13:00:00,28.13,28.13,28.09,28.11,55324.0,25.0762,25.0762,25.0406,25.0584,55324.0
2016-07-22 13:05:00,28.11,28.11,28.09,28.11,20809.0,25.0584,25.0584,25.0406,25.0584,20809.0
2016-07-22 13:10:00,28.1,28.1,28.07,28.08,20377.0,25.0495,25.0495,25.0227,25.0316,20377.0
2016-07-22 13:15:00,28.08,28.09,28.06,28.07,25026.0,25.0316,25.0406,25.0138,25.0227,25026.0
2016-07-22 13:20:00,28.07,28.09,28.06,28.09,18073.0,25.0227,25.0406,25.0138,25.0406,18073.0
2016-07-22 13:25:00,28.09,28.09,28.07,28.07,12387.0,25.0406,25.0406,25.0227,25.0227,12387.0
2016-07-22 13:30:00,28.08,28.08,28.06,28.07,25301.0,25.0316,25.0316,25.0138,25.0227,25301.0
2016-07-22 13:35:00,28.08,28.08,28.03,28.03,21468.0,25.0316,25.0316,24.9871,24.9871,21468.0
2016-07-22 13:40:00,28.04,28.06,28.03,28.05,18733.0,24.996,25.0138,24.9871,25.0049,18733.0
2016-07-22 13:45:00,28.05,28.07,28.05,28.07,31278.0,25.0049,25.0227,25.0049,25.0227,31278.0
2016-07-22 13:50:00,28.06,28.08,28.06,28.08,38477.0,25.0138,25.0316,25.0138,25.0316,38477.0
2016-07-22 13:55:00,28.08,28.08,28.05,28.05,26655.0,25.0316,25.0316,25.0049,25.0049,26655.0
2016-07-22 14:00:00,28.05,28.06,28.04,28.05,23455.0,25.0049,25.0138,24.996,25.0049,23455.0
2016-07-22 14:05:00,28.04,28.07,28.04,28.07,54352.0,24.996,25.0227,24.996,25.0227,54352.0
2016-07-22 14:10:00,28.06,28.1,28.06,28.06,58062.0,25.0138,25.0495,25.0138,25.0138,58062.0
2016-07-22 14:15:00,28.06,28.09,28.06,28.09,38707.0,25.0138,25.0406,25.0138,25.0406,38707.0
2016-07-22 14:20:00,28.08,28.09,28.07,28.07,18884.0,25.0316,25.0406,25.0227,25.0227,18884.0
2016-07-22 14:25:00,28.08,28.08,28.05,28.05,31997.0,25.0316,25.0316,25.0049,25.0049,31997.0
2016-07-22 14:30:00,28.05,28.07,28.05,28.07,25753.0,25.0049,25.0227,25.0049,25.0227,25753.0
2016-07-22 14:35:00,28.07,28.1,28.07,28.1,51196.0,25.0227,25.0495,25.0227,25.0495,51196.0
2016-07-22 14:40:00,28.1,28.14,28.1,28.13,84023.0,25.0495,25.0851,25.0495,25.0762,84023.0
2016-07-22 14:45:00,28.14,28.15,28.13,28.15,55477.0,25.0851,25.094,25.0762,25.094,55477.0
2016-07-22 14:50:00,28.14,28.17,28.14,28.17,67469.0,25.0851,25.1119,25.0851,25.1119,67469.0
2016-07-22 14:55:00,28.17,28.17,28.12,28.15,109361.0,25.1119,25.1119,25.0673,25.094,109361.0
2016-07-22 15:00:00,28.15,28.17,28.14,28.16,19828.0,25.094,25.1119,25.0851,25.103,19828.0
2016-07-22 15:05:00,28.17,28.17,28.15,28.17,43163.0,25.1119,25.1119,25.094,25.1119,43163.0
2016-07-22 15:10:00,28.16,28.17,28.15,28.17,56354.0,25.103,25.1119,25.094,25.1119,56354.0
2016-07-22 15:15:00,28.16,28.18,28.15,28.17,57369.0,25.103,25.1208,25.094,25.1119,57369.0
2016-07-22 15:20:00,28.18,28.2,28.17,28.17,55625.0,25.1208,25.1386,25.1119,25.1119,55625.0
2016-07-22 15:25:00,28.17,28.19,28.17,28.17,77997.0,25.1119,25.1297,25.1119,25.1119,77997.0
2016-07-22 15:30:00,28.17,28.17,28.15,28.16,47861.0,25.1119,25.1119,25.094,25.103,47861.0
2016-07-22 15:35:00,28.16,28.18,28.15,28.18,73239.0,25.103,25.1208,25.094,25.1208,73239.0
2016-07-22 15:40:00,28.18,28.18,28.15,28.17,77382.0,25.1208,25.1208,25.094,25.1119,77382.0
2016-07-22 15:45:00,28.17,28.2,28.16,28.19,163511.0,25.1119,25.1386,25.103,25.1297,163511.0
2016-07-22 15:50:00,28.19,28.2,28.17,28.17,109011.0,25.1297,25.1386,25.1119,25.1119,109011.0
2016-07-22 15:55:00,28.17,28.18,28.15,28.17,322962.0,25.1119,25.1208,25.094,25.1119,322962.0
2016-07-25 09:30:00,28.18,28.21,28.04,28.06,102007.0,25.1208,25.1475,24.996,25.0138,102007.0
2016-07-25 09:35:00,28.06,28.13,28.02,28.13,75203.0,25.0138,25.0762,24.9782,25.0762,75203.0
2016-07-25 09:40:00,28.13,28.21,28.1,28.18,85727.0,25.0762,25.1475,25.0495,25.1208,85727.0
2016-07-25 09:45:00,28.18,28.26,28.17,28.21,194184.0,25.1208,25.1921,25.1119,25.1475,194184.0
2016-07-25 09:50:00,28.2,28.33,28.19,28.3,85577.0,25.1386,25.2545,25.1297,25.2278,85577.0
2016-07-25 09:55:00,28.3,28.39,28.29,28.35,162605.0,25.2278,25.308,25.2188,25.2723,162605.0
2016-07-25 10:00:00,28.34,28.41,28.33,28.36,163611.0,25.2634,25.3258,25.2545,25.2812,163611.0
2016-07-25 10:05:00,28.36,28.37,28.26,28.29,117678.0,25.2812,25.2902,25.1921,25.2188,117678.0
2016-07-25 10:10:00,28.28,28.3,28.23,28.25,94184.0,25.2099,25.2278,25.1654,25.1832,94184.0
2016-07-25 10:15:00,28.24,28.26,28.2,28.24,37481.0,25.1743,25.1921,25.1386,25.1743,37481.0
2016-07-25 10:20:00,28.24,28.28,28.21,28.21,51157.0,25.1743,25.2099,25.1475,25.1475,51157.0
2016-07-25 10:25:00,28.21,28.23,28.19,28.21,42166.0,25.1475,25.1654,25.1297,25.1475,42166.0
2016-07-25 10:30:00,28.21,28.28,28.2,28.28,82955.0,25.1475,25.2099,25.1386,25.2099,82955.0
2016-07-25 10:35:00,28.27,28.33,28.26,28.32,73310.0,25.201,25.2545,25.1921,25.2456,73310.0
2016-07-25 10:40:00,28.31,28.34,28.31,28.32,130355.0,25.2367,25.2634,25.2367,25.2456,130355.0
2016-07-25 10:45:00,28.33,28.36,28.31,28.34,236675.0,25.2545,25.2812,25.2367,25.2634,236675.0
2016-07-25 10:50:00,28.34,28.37,28.33,28.35,101195.0,25.2634,25.2902,25.2545,25.2723,101195.0
2016-07-25 10:55:00,28.35,28.36,28.31,28.33,47470.0,25.2723,25.2812,25.2367,25.2545,47470.0
2016-07-25 11:00:00,28.32,28.32,28.25,28.25,56450.0,25.2456,25.2456,25.1832,25.1832,56450.0
2016-07-25 11:05:00,28.26,28.26,28.16,28.17,74869.0,25.1921,25.1921,25.103,25.1119,74869.0
2016-07-25 11:10:00,28.18,28.18,28.16,28.18,46306.0,25.1208,25.1208,25.103,25.1208,46306.0
2016-07-25 11:15:00,28.18,28.2,28.14,28.14,79420.0,25.1208,25.1386,25.0851,25.0851,79420.0
2016-07-25 11:20:00,28.14,28.19,28.12,28.19,49366.0,25.0851,25.1297,25.0673,25.1297,49366.0
2016-07-25 11:25:00,28.19,28.21,28.14,28.17,38725.0,25.1297,25.1475,25.0851,25.1119,38725.0
2016-07-25 11:30:00,28.16,28.19,28.13,28.18,26722.0,25.103,25.1297,25.0762,25.1208,26722.0
2016-07-25 11:35:00,28.17,28.18,28.15,28.16,14702.0,25.1119,25.1208,25.094,25.103,14702.0
2016-07-25 11:40:00,28.15,28.16,28.13,28.14,81691.0,25.094,25.103,25.0762,25.0851,81691.0
2016-07-25 11:45:00,28.14,28.19,28.14,28.16,152921.0,25.0851,25.1297,25.0851,25.103,152921.0
2016-07-25 11:50:00,28.15,28.19,28.15,28.17,34381.0,25.094,25.1297,25.094,25.1119,34381.0
2016-07-25 11:55:00,28.18,28.18,28.16,28.17,26019.0,25.1208,25.1208,25.103,25.1119,26019.0
2016-07-25 12:00:00,28.17,28.19,28.13,28.15,61719.0,25.1119,25.1297,25.0762,25.094,61719.0
2016-07-25 12:05:00,28.15,28.17,28.13,28.15,31631.0,25.094,25.1119,25.0762,25.094,31631.0
2016-07-25 12:10:00,28.15,28.15,28.09,28.1,27726.0,25.094,25.094,25.0406,25.0495,27726.0
2016-07-25 12:15:00,28.11,28.11,28.08,28.09,18833.0,25.0584,25.0584,25.0316,25.0406,18833.0
2016-07-25 12:20:00,28.09,28.13,28.09,28.1,33676.0,25.0406,25.0762,25.0406,25.0495,33676.0
2016-07-25 12:25:00,28.1,28.12,28.09,28.12,18769.0,25.0495,25.0673,25.0406,25.0673,18769.0
2016-07-25 12:30:00,28.12,28.13,28.07,28.1,29769.0,25.0673,25.0762,25.0227,25.0495,29769.0
2016-07-25 12:35:00,28.09,28.11,28.08,28.09,17858.0,25.0406,25.0584,25.0316,25.0406,17858.0
2016-07-25 12:40:00,28.1,28.12,28.09,28.12,77594.0,25.0495,25.0673,25.0406,25.0673,77594.0
2016-07-25 12:45:00,28.11,28.15,28.11,28.15,23247.0,25.0584,25.094,25.0584,25.094,23247.0
2016-07-25 12:50:00,28.15,28.17,28.14,28.16,75024.0,25.094,25.1119,25.0851,25.103,75024.0
2016-07-25 12:55:00,28.16,28.16,28.13,28.14,67026.0,25.103,25.103,25.0762,25.0851,67026.0
2016-07-25 13:00:00,28.14,28.17,28.12,28.13,134202.0,25.0851,25.1119,25.0673,25.0762,134202.0
2016-07-25 13:05:00,28.13,28.16,28.12,28.14,142877.0,25.0762,25.103,25.0673,25.0851,142877.0
2016-07-25 13:10:00,28.14,28.15,28.09,28.11,103277.0,25.0851,25.094,25.0406,25.0584,103277.0
2016-07-25 13:15:00,28.11,28.15,28.1,28.13,172464.0,25.0584,25.094,25.0495,25.0762,172464.0
2016-07-25 13:20:00,28.13,28.17,28.11,28.14,96408.0,25.0762,25.1119,25.0584,25.0851,96408.0
2016-07-25 13:25:00,28.14,28.18,28.14,28.17,40342.0,25.0851,25.1208,25.0851,25.1119,40342.0
2016-07-25 13:30:00,28.17,28.17,28.13,28.14,20194.0,25.1119,25.1119,25.0762,25.0851,20194.0
2016-07-25 13:35:00,28.14,28.16,28.13,28.16,28044.0,25.0851,25.103,25.0762,25.103,28044.0
2016-07-25 13:40:00,28.15,28.16,28.13,28.15,33914.0,25.094,25.103,25.0762,25.094,33914.0
2016-07-25 13:45:00,28.16,28.16,28.14,28.14,18801.0,25.103,25.103,25.0851,25.0851,18801.0
2016-07-25 13:50:00,28.15,28.17,28.15,28.16,131414.0,25.094,25.1119,25.094,25.103,131414.0
2016-07-25 13:55:00,28.16,28.16,28.14,28.16,60474.0,25.103,25.103,25.0851,25.103,60474.0
2016-07-25 14:00:00,28.16,28.17,28.14,28.17,62176.0,25.103,25.1119,25.0851,25.1119,62176.0
2016-07-25 14:05:00,28.16,28.2,28.16,28.2,84589.0,25.103,25.1386,25.103,25.1386,84589.0
2016-07-25 14:10:00,28.2,28.2,28.17,28.17,32642.0,25.1386,25.1386,25.1119,25.1119,32642.0
2016-07-25 14:15:00,28.18,28.19,28.16,28.17,72194.0,25.1208,25.1297,25.103,25.1119,72194.0
2016-07-25 14:20:00,28.18,28.19,28.17,28.19,16772.0,25.1208,25.1297,25.1119,25.1297,16772.0
2016-07-25 14:25:00,28.19,28.19,28.17,28.18,70335.0,25.1297,25.1297,25.1119,25.1208,70335.0
2016-07-25 14:30:00,28.18,28.2,28.18,28.2,30171.0,25.1208,25.1386,25.1208,25.1386,30171.0
2016-07-25 14:35:00,28.2,28.2,28.17,28.19,70876.0,25.1386,25.1386,25.1119,25.1297,70876.0
2016-07-25 14:40:00,28.19,28.19,28.17,28.18,48533.0,25.1297,25.1297,25.1119,25.1208,48533.0
2016-07-25 14:45:00,28.18,28.19,28.17,28.19,33070.0,25.1208,25.1297,25.1119,25.1297,33070.0
2016-07-25 14:50:00,28.18,28.21,28.18,28.2,71522.0,25.1208,25.1475,25.1208,25.1386,71522.0
2016-07-25 14:55:00,28.2,28.23,28.18,28.22,163477.0,25.1386,25.1654,25.1208,25.1564,163477.0
2016-07-25 15:00:00,28.22,28.23,28.2,28.2,39007.0,25.1564,25.1654,25.1386,25.1386,39007.0
2016-07-25 15:05:00,28.2,28.22,28.19,28.2,173326.0,25.1386,25.1564,25.1297,25.1386,173326.0
2016-07-25 15:10:00,28.2,28.21,28.18,28.19,60111.0,25.1386,25.1475,25.1208,25.1297,60111.0
2016-07-25 15:15:00,28.19,28.2,28.17,28.19,65697.0,25.1297,25.1386,25.1119,25.1297,65697.0
2016-07-25 15:20:00,28.19,28.2,28.18,28.2,33466.0,25.1297,25.1386,25.1208,25.1386,33466.0
2016-07-25 15:25:00,28.19,28.2,28.17,28.2,66720.0,25.1297,25.1386,25.1119,25.1386,66720.0
2016-07-25 15:30:00,28.2,28.21,28.18,28.21,91002.0,25.1386,25.1475,25.1208,25.1475,91002.0
2016-07-25 15:35:00,28.21,28.21,28.19,28.21,54523.0,25.1475,25.1475,25.1297,25.1475,54523.0
2016-07-25 15:40:00,28.21,28.22,28.2,28.22,112890.0,25.1475,25.1564,25.1386,25.1564,112890.0
2016-07-25 15:45:00,28.21,28.22,28.2,28.21,130769.0,25.1475,25.1564,25.1386,25.1475,130769.0
2016-07-25 15:50:00,28.21,28.22,28.2,28.22,103490.0,25.1475,25.1564,25.1386,25.1564,103490.0
2016-07-25 15:55:00,28.22,28.26,28.21,28.25,565917.0,25.1564,25.1921,25.1475,25.1832,565917.0
2016-07-26 09:30:00,28.09,28.23,28.03,28.23,155531.0,25.0406,25.1654,24.9871,25.1654,155531.0
2016-07-26 09:35:00,28.23,28.29,28.16,28.21,160077.0,25.1654,25.2188,25.103,25.1475,160077.0
2016-07-26 09:40:00,28.2,28.26,28.2,28.24,179333.0,25.1386,25.1921,25.1386,25.1743,179333.0
2016-07-26 09:45:00,28.23,28.28,28.22,28.25,87762.0,25.1654,25.2099,25.1564,25.1832,87762.0
2016-07-26 09:50:00,28.24,28.35,28.23,28.33,172942.0,25.1743,25.2723,25.1654,25.2545,172942.0
2016-07-26 09:55:00,28.33,28.41,28.32,28.37,395099.0,25.2545,25.3258,25.2456,25.2902,395099.0
2016-07-26 10:00:00,28.37,28.45,28.34,28.38,93400.0,25.2902,25.3615,25.2634,25.2991,93400.0
2016-07-26 10:05:00,28.37,28.38,28.31,28.32,145072.0,25.2902,25.2991,25.2367,25.2456,145072.0
2016-07-26 10:10:00,28.32,28.35,28.28,28.32,132714.0,25.2456,25.2723,25.2099,25.2456,132714.0
2016-07-26 10:15:00,28.32,28.38,28.31,28.36,55623.0,25.2456,25.2991,25.2367,25.2812,55623.0
2016-07-26 10:20:00,28.36,28.41,28.35,28.41,52607.0,25.2812,25.3258,25.2723,25.3258,52607.0
2016-07-26 10:25:00,28.41,28.41,28.36,28.38,67912.0,25.3258,25.3258,25.2812,25.2991,67912.0
2016-07-26 10:30:00,28.38,28.42,28.36,28.37,58420.0,25.2991,25.3347,25.2812,25.2902,58420.0
2016-07-26 10:35:00,28.37,28.37,28.34,28.36,36374.0,25.2902,25.2902,25.2634,25.2812,36374.0
2016-07-26 10:40:00,28.36,28.4,28.35,28.38,103163.0,25.2812,25.3169,25.2723,25.2991,103163.0
2016-07-26 10:45:00,28.39,28.41,28.38,28.39,24149.0,25.308,25.3258,25.2991,25.308,24149.0
2016-07-26 10:50:00,28.39,28.4,28.29,28.3,60711.0,25.308,25.3169,25.2188,25.2278,60711.0
2016-07-26 10:55:00,28.3,28.35,28.28,28.29,142898.0,25.2278,25.2723,25.2099,25.2188,142898.0
2016-07-26 11:00:00,28.28,28.32,28.28,28.3,100942.0,25.2099,25.2456,25.2099,25.2278,100942.0
2016-07-26 11:05:00,28.29,28.31,28.28,28.31,99591.0,25.2188,25.2367,25.2099,25.2367,99591.0
2016-07-26 11:10:00,28.3,28.31,28.27,28.28,53777.0,25.2278,25.2367,25.201,25.2099,53777.0
2016-07-26 11:15:00,28.28,28.31,28.27,28.31,34952.0,25.2099,25.2367,25.201,25.2367,34952.0
2016-07-26 11:20:00,28.31,28.34,28.28,28.34,106214.0,25.2367,25.2634,25.2099,25.2634,106214.0
2016-07-26 11:25:00,28.34,28.34,28.31,28.31,58062.0,25.2634,25.2634,25.2367,25.2367,58062.0
2016-07-26 11:30:00,28.31,28.33,28.28,28.32,218255.0,25.2367,25.2545,25.2099,25.2456,218255.0
2016-07-26 11:35:00,28.32,28.36,28.31,28.36,40344.0,25.2456,25.2812,25.2367,25.2812,40344.0
2016-07-26 11:40:00,28.36,28.38,28.33,28.34,32565.0,25.2812,25.2991,25.2545,25.2634,32565.0
2016-07-26 11:45:00,28.35,28.4,28.34,28.38,43297.0,25.2723,25.3169,25.2634,25.2991,43297.0
2016-07-26 11:50:00,28.38,28.45,28.37,28.43,74690.0,25.2991,25.3615,25.2902,25.3436,74690.0
2016-07-26 11:55:00,28.43,28.47,28.41,28.46,111615.0,25.3436,25.3793,25.3258,25.3704,111615.0
2016-07-26 12:00:00,28.46,28.47,28.43,28.47,197783.0,25.3704,25.3793,25.3436,25.3793,197783.0
2016-07-26 12:05:00,28.47,28.49,28.45,28.46,55316.0,25.3793,25.3971,25.3615,25.3704,55316.0
2016-07-26 12:10:00,28.46,28.53,28.45,28.53,144215.0,25.3704,25.4328,25.3615,25.4328,144215.0
2016-07-26 12:15:00,28.53,28.57,28.52,28.55,76280.0,25.4328,25.4684,25.4239,25.4506,76280.0
2016-07-26 12:20:00,28.56,28.61,28.55,28.58,219240.0,25.4595,25.5041,25.4506,25.4774,219240.0
2016-07-26 12:25:00,28.58,28.59,28.57,28.58,63419.0,25.4774,25.4863,25.4684,25.4774,63419.0
2016-07-26 12:30:00,28.58,28.6,28.55,28.57,67545.0,25.4774,25.4952,25.4506,25.4684,67545.0
2016-07-26 12:35:00,28.57,28.57,28.52,28.52,43815.0,25.4684,25.4684,25.4239,25.4239,43815.0
2016-07-26 12:40:00,28.53,28.54,28.52,28.54,21121.0,25.4328,25.4417,25.4239,25.4417,21121.0
2016-07-26 12:45:00,28.54,28.56,28.52,28.55,65528.0,25.4417,25.4595,25.4239,25.4506,65528.0
2016-07-26 12:50:00,28.55,28.57,28.54,28.55,51913.0,25.4506,25.4684,25.4417,25.4506,51913.0
2016-07-26 12:55:00,28.55,28.58,28.55,28.57,51504.0,25.4506,25.4774,25.4506,25.4684,51504.0
2016-07-26 13:00:00,28.57,28.61,28.56,28.61,100103.0,25.4684,25.5041,25.4595,25.5041,100103.0
2016-07-26 13:05:00,28.61,28.61,28.59,28.61,50245.0,25.5041,25.5041,25.4863,25.5041,50245.0
2016-07-26 13:10:00,28.61,28.64,28.59,28.62,113553.0,25.5041,25.5308,25.4863,25.513,113553.0
2016-07-26 13:15:00,28.62,28.66,28.6,28.66,98428.0,25.513,25.5487,25.4952,25.5487,98428.0
2016-07-26 13:20:00,28.66,28.66,28.61,28.63,248872.0,25.5487,25.5487,25.5041,25.5219,248872.0
2016-07-26 13:25:00,28.63,28.63,28.61,28.62,184398.0,25.5219,25.5219,25.5041,25.513,184398.0
2016-07-26 13:30:00,28.61,28.62,28.55,28.58,117755.0,25.5041,25.513,25.4506,25.4774,117755.0
2016-07-26 13:35:00,28.58,28.58,28.55,28.57,61058.0,25.4774,25.4774,25.4506,25.4684,61058.0
2016-07-26 13:40:00,28.56,28.58,28.54,28.58,67959.0,25.4595,25.4774,25.4417,25.4774,67959.0
2016-07-26 13:45:00,28.58,28.62,28.57,28.61,146552.0,25.4774,25.513,25.4684,25.5041,146552.0
2016-07-26 13:50:00,28.61,28.61,28.57,28.59,76706.0,25.5041,25.5041,25.4684,25.4863,76706.0
2016-07-26 13:55:00,28.59,28.59,28.56,28.59,42206.0,25.4863,25.4863,25.4595,25.4863,42206.0
2016-07-26 14:00:00,28.58,28.6,28.57,28.57,67956.0,25.4774,25.4952,25.4684,25.4684,67956.0
2016-07-26 14:05:00,28.57,28.59,28.56,28.57,78643.0,25.4684,25.4863,25.4595,25.4684,78643.0
2016-07-26 14:10:00,28.57,28.59,28.55,28.58,104075.0,25.4684,25.4863,25.4506,25.4774,104075.0
2016-07-26 14:15:00,28.58,28.59,28.56,28.59,58600.0,25.4774,25.4863,25.4595,25.4863,58600.0
2016-07-26 14:20:00,28.59,28.63,28.58,28.63,178985.0,25.4863,25.5219,25.4774,25.5219,178985.0
2016-07-26 14:25:00,28.63,28.67,28.62,28.62,100903.0,25.5219,25.5576,25.513,25.513,100903.0
2016-07-26 14:30:00,28.63,28.65,28.63,28.64,41330.0,25.5219,25.5398,25.5219,25.5308,41330.0
2016-07-26 14:35:00,28.64,28.64,28.6,28.62,67642.0,25.5308,25.5308,25.4952,25.513,67642.0
2016-07-26 14:40:00,28.62,28.66,28.62,28.64,52791.0,25.513,25.5487,25.513,25.5308,52791.0
2016-07-26 14:45:00,28.64,28.64,28.61,28.62,50159.0,25.5308,25.5308,25.5041,25.513,50159.0
2016-07-26 14:50:00,28.61,28.63,28.6,28.62,48181.0,25.5041,25.5219,25.4952,25.513,48181.0
2016-07-26 14:55:00,28.62,28.62,28.57,28.58,35494.0,25.513,25.513,25.4684,25.4774,35494.0
2016-07-26 15:00:00,28.58,28.61,28.57,28.61,28032.0,25.4774,25.5041,25.4684,25.5041,28032.0
2016-07-26 15:05:00,28.61,28.61,28.58,28.59,61947.0,25.5041,25.5041,25.4774,25.4863,61947.0
2016-07-26 15:10:00,28.59,28.6,28.56,28.57,33390.0,25.4863,25.4952,25.4595,25.4684,33390.0
2016-07-26 15:15:00,28.57,28.63,28.56,28.6,283158.0,25.4684,25.5219,25.4595,25.4952,283158.0
2016-07-26 15:20:00,28.6,28.62,28.59,28.62,52001.0,25.4952,25.513,25.4863,25.513,52001.0
2016-07-26 15:25:00,28.62,28.63,28.61,28.62,81191.0,25.513,25.5219,25.5041,25.513,81191.0
2016-07-26 15:30:00,28.62,28.65,28.61,28.65,109988.0,25.513,25.5398,25.5041,25.5398,109988.0
2016-07-26 15:35:00,28.65,28.69,28.64,28.69,104604.0,25.5398,25.5754,25.5308,25.5754,104604.0
2016-07-26 15:40:00,28.69,28.69,28.66,28.67,189472.0,25.5754,25.5754,25.5487,25.5576,189472.0
2016-07-26 15:45:00,28.68,28.68,28.66,28.66,121752.0,25.5665,25.5665,25.5487,25.5487,121752.0
2016-07-26 15:50:00,28.67,28.67,28.65,28.65,133847.0,25.5576,25.5576,25.5398,25.5398,133847.0
2016-07-26 15:55:00,28.66,28.67,28.64,28.67,494646.0,25.5487,25.5576,25.5308,25.5576,494646.0
2016-07-27 09:30:00,28.7,28.86,28.7,28.82,126972.0,25.5843,25.727,25.5843,25.6913,126972.0
2016-07-27 09:35:00,28.82,28.86,28.77,28.79,93929.0,25.6913,25.727,25.6467,25.6646,93929.0
2016-07-27 09:40:00,28.8,28.8,28.73,28.78,100288.0,25.6735,25.6735,25.6111,25.6557,100288.0
2016-07-27 09:45:00,28.78,28.79,28.72,28.72,98512.0,25.6557,25.6646,25.6022,25.6022,98512.0
2016-07-27 09:50:00,28.73,28.78,28.68,28.77,82891.0,25.6111,25.6557,25.5665,25.6467,82891.0
2016-07-27 09:55:00,28.77,28.82,28.77,28.8,65971.0,25.6467,25.6913,25.6467,25.6735,65971.0
2016-07-27 10:00:00,28.8,28.8,28.75,28.78,109007.0,25.6735,25.6735,25.6289,25.6557,109007.0
2016-07-27 10:05:00,28.78,28.78,28.71,28.76,75942.0,25.6557,25.6557,25.5932,25.6378,75942.0
2016-07-27 10:10:00,28.76,28.78,28.75,28.77,58754.0,25.6378,25.6557,25.6289,25.6467,58754.0
2016-07-27 10:15:00,28.77,28.82,28.76,28.8,85064.0,25.6467,25.6913,25.6378,25.6735,85064.0
2016-07-27 10:20:00,28.8,28.81,28.76,28.8,68508.0,25.6735,25.6824,25.6378,25.6735,68508.0
2016-07-27 10:25:00,28.79,28.84,28.78,28.8,176374.0,25.6646,25.7091,25.6557,25.6735,176374.0
2016-07-27 10:30:00,28.8,28.8,28.73,28.75,102348.0,25.6735,25.6735,25.6111,25.6289,102348.0
2016-07-27 10:35:00,28.74,28.78,28.72,28.74,45997.0,25.62,25.6557,25.6022,25.62,45997.0
2016-07-27 10:40:00,28.74,28.74,28.63,28.63,90140.0,25.62,25.62,25.5219,25.5219,90140.0
2016-07-27 10:45:00,28.63,28.64,28.57,28.58,113598.0,25.5219,25.5308,25.4684,25.4774,113598.0
2016-07-27 10:50:00,28.57,28.61,28.55,28.58,69720.0,25.4684,25.5041,25.4506,25.4774,69720.0
2016-07-27 10:55:00,28.57,28.61,28.56,28.59,36338.0,25.4684,25.5041,25.4595,25.4863,36338.0
2016-07-27 11:00:00,28.59,28.66,28.58,28.65,63202.0,25.4863,25.5487,25.4774,25.5398,63202.0
2016-07-27 11:05:00,28.65,28.71,28.65,28.7,72285.0,25.5398,25.5932,25.5398,25.5843,72285.0
2016-07-27 11:10:00,28.69,28.71,28.65,28.66,43854.0,25.5754,25.5932,25.5398,25.5487,43854.0
2016-07-27 11:15:00,28.65,28.67,28.63,28.66,83548.0,25.5398,25.5576,25.5219,25.5487,83548.0
2016-07-27 11:20:00,28.66,28.67,28.64,28.67,70957.0,25.5487,25.5576,25.5308,25.5576,70957.0
2016-07-27 11:25:00,28.67,28.72,28.66,28.68,73018.0,25.5576,25.6022,25.5487,25.5665,73018.0
2016-07-27 11:30:00,28.68,28.69,28.61,28.62,81376.0,25.5665,25.5754,25.5041,25.513,81376.0
2016-07-27 11:35:00,28.63,28.66,28.59,28.61,53204.0,25.5219,25.5487,25.4863,25.5041,53204.0
2016-07-27 11:40:00,28.6,28.62,28.59,28.61,26218.0,25.4952,25.513,25.4863,25.5041,26218.0
2016-07-27 11:45:00,28.6,28.62,28.57,28.59,37689.0,25.4952,25.513,25.4684,25.4863,37689.0
2016-07-27 11:50:00,28.6,28.61,28.56,28.57,63068.0,25.4952,25.5041,25.4595,25.4684,63068.0
2016-07-27 11:55:00,28.57,28.59,28.52,28.55,66365.0,25.4684,25.4863,25.4239,25.4506,66365.0
2016-07-27 12:00:00,28.54,28.55,28.51,28.54,63373.0,25.4417,25.4506,25.415,25.4417,63373.0
2016-07-27 12:05:00,28.53,28.56,28.52,28.56,45722.0,25.4328,25.4595,25.4239,25.4595,45722.0
2016-07-27 12:10:00,28.55,28.56,28.52,28.54,22322.0,25.4506,25.4595,25.4239,25.4417,22322.0
2016-07-27 12:15:00,28.54,28.58,28.53,28.55,82257.0,25.4417,25.4774,25.4328,25.4506,82257.0
2016-07-27 12:20:00,28.56,28.58,28.53,28.57,67266.0,25.4595,25.4774,25.4328,25.4684,67266.0
2016-07-27 12:25:00,28.57,28.59,28.56,28.59,38221.0,25.4684,25.4863,25.4595,25.4863,38221.0
2016-07-27 12:30:00,28.58,28.62,28.57,28.61,50552.0,25.4774,25.513,25.4684,25.5041,50552.0
2016-07-27 12:35:00,28.61,28.64,28.6,28.62,84685.0,25.5041,25.5308,25.4952,25.513,84685.0
2016-07-27 12:40:00,28.62,28.66,28.62,28.66,93687.0,25.513,25.5487,25.513,25.5487,93687.0
2016-07-27 12:45:00,28.65,28.69,28.65,28.68,65470.0,25.5398,25.5754,25.5398,25.5665,65470.0
2016-07-27 12:50:00,28.68,28.71,28.67,28.71,100824.0,25.5665,25.5932,25.5576,25.5932,100824.0
2016-07-27 12:55:00,28.71,28.72,28.67,28.71,84369.0,25.5932,25.6022,25.5576,25.5932,84369.0
2016-07-27 13:00:00,28.71,28.73,28.68,28.7,42678.0,25.5932,25.6111,25.5665,25.5843,42678.0
2016-07-27 13:05:00,28.7,28.71,28.67,28.68,18993.0,25.5843,25.5932,25.5576,25.5665,18993.0
2016-07-27 13:10:00,28.68,28.69,28.64,28.67,57907.0,25.5665,25.5754,25.5308,25.5576,57907.0
2016-07-27 13:15:00,28.68,28.68,28.63,28.64,42283.0,25.5665,25.5665,25.5219,25.5308,42283.0
2016-07-27 13:20:00,28.64,28.67,28.64,28.66,83676.0,25.5308,25.5576,25.5308,25.5487,83676.0
2016-07-27 13:25:00,28.65,28.67,28.6,28.61,44250.0,25.5398,25.5576,25.4952,25.5041,44250.0
2016-07-27 13:30:00,28.61,28.69,28.61,28.66,268358.0,25.5041,25.5754,25.5041,25.5487,268358.0
2016-07-27 13:35:00,28.67,28.69,28.66,28.66,21260.0,25.5576,25.5754,25.5487,25.5487,21260.0
2016-07-27 13:40:00,28.66,28.73,28.66,28.72,128607.0,25.5487,25.6111,25.5487,25.6022,128607.0
2016-07-27 13:45:00,28.72,28.74,28.71,28.72,47126.0,25.6022,25.62,25.5932,25.6022,47126.0
2016-07-27 13:50:00,28.72,28.72,28.67,28.71,52703.0,25.6022,25.6022,25.5576,25.5932,52703.0
2016-07-27 13:55:00,28.71,28.74,28.69,28.73,64641.0,25.5932,25.62,25.5754,25.6111,64641.0
2016-07-27 14:00:00,28.71,29.03,28.7,28.91,457829.0,25.5932,25.8785,25.5843,25.7715,457829.0
2016-07-27 14:05:00,28.9,28.93,28.65,28.67,188299.0,25.7626,25.7894,25.5398,25.5576,188299.0
2016-07-27 14:10:00,28.67,28.74,28.58,28.6,175261.0,25.5576,25.62,25.4774,25.4952,175261.0
2016-07-27 14:15:00,28.6,28.69,28.58,28.64,191663.0,25.4952,25.5754,25.4774,25.5308,191663.0
2016-07-27 14:20:00,28.64,28.64,28.6,28.64,125550.0,25.5308,25.5308,25.4952,25.5308,125550.0
2016-07-27 14:25:00,28.63,28.63,28.6,28.62,75358.0,25.5219,25.5219,25.4952,25.513,75358.0
2016-07-27 14:30:00,28.61,28.61,28.56,28.59,89570.0,25.5041,25.5041,25.4595,25.4863,89570.0
2016-07-27 14:35:00,28.6,28.63,28.56,28.6,63210.0,25.4952,25.5219,25.4595,25.4952,63210.0
2016-07-27 14:40:00,28.59,28.63,28.58,28.62,48107.0,25.4863,25.5219,25.4774,25.513,48107.0
2016-07-27 14:45:00,28.62,28.63,28.6,28.61,48261.0,25.513,25.5219,25.4952,25.5041,48261.0
2016-07-27 14:50:00,28.6,28.66,28.6,28.66,64050.0,25.4952,25.5487,25.4952,25.5487,64050.0
2016-07-27 14:55:00,28.66,28.76,28.66,28.74,142016.0,25.5487,25.6378,25.5487,25.62,142016.0
2016-07-27 15:00:00,28.75,28.81,28.74,28.76,130960.0,25.6289,25.6824,25.62,25.6378,130960.0
2016-07-27 15:05:00,28.77,28.79,28.74,28.75,78712.0,25.6467,25.6646,25.62,25.6289,78712.0
2016-07-27 15:10:00,28.74,28.78,28.73,28.78,91018.0,25.62,25.6557,25.6111,25.6557,91018.0
2016-07-27 15:15:00,28.78,28.84,28.78,28.79,122281.0,25.6557,25.7091,25.6557,25.6646,122281.0
2016-07-27 15:20:00,28.79,28.79,28.73,28.76,91733.0,25.6646,25.6646,25.6111,25.6378,91733.0
2016-07-27 15:25:00,28.76,28.78,28.72,28.76,76710.0,25.6378,25.6557,25.6022,25.6378,76710.0
2016-07-27 15:30:00,28.76,28.77,28.75,28.77,171873.0,25.6378,25.6467,25.6289,25.6467,171873.0
2016-07-27 15:35:00,28.77,28.79,28.76,28.79,108050.0,25.6467,25.6646,25.6378,25.6646,108050.0
2016-07-27 15:40:00,28.78,28.79,28.75,28.75,117146.0,25.6557,25.6646,25.6289,25.6289,117146.0
2016-07-27 15:45:00,28.75,28.76,28.7,28.72,150050.0,25.6289,25.6378,25.5843,25.6022,150050.0
2016-07-27 15:50:00,28.72,28.75,28.71,28.74,726714.0,25.6022,25.6289,25.5932,25.62,726714.0
2016-07-27 15:55:00,28.74,28.74,28.69,28.73,381954.0,25.62,25.62,25.5754,25.6111,381954.0
2016-07-28 09:30:00,28.6,28.63,28.51,28.55,82576.0,25.4952,25.5219,25.415,25.4506,82576.0
2016-07-28 09:35:00,28.56,28.59,28.39,28.43,117668.0,25.4595,25.4863,25.308,25.3436,117668.0
2016-07-28 09:40:00,28.44,28.5,28.37,28.5,120072.0,25.3526,25.406,25.2902,25.406,120072.0
2016-07-28 09:45:00,28.5,28.63,28.49,28.56,122260.0,25.406,25.5219,25.3971,25.4595,122260.0
2016-07-28 09:50:00,28.56,28.68,28.53,28.66,56767.0,25.4595,25.5665,25.4328,25.5487,56767.0
2016-07-28 09:55:00,28.66,28.66,28.61,28.63,47211.0,25.5487,25.5487,25.5041,25.5219,47211.0
2016-07-28 10:00:00,28.63,28.67,28.61,28.64,59139.0,25.5219,25.5576,25.5041,25.5308,59139.0
2016-07-28 10:05:00,28.64,28.68,28.62,28.66,44425.0,25.5308,25.5665,25.513,25.5487,44425.0
2016-07-28 10:10:00,28.66,28.68,28.57,28.59,45967.0,25.5487,25.5665,25.4684,25.4863,45967.0
2016-07-28 10:15:00,28.59,28.6,28.51,28.55,52451.0,25.4863,25.4952,25.415,25.4506,52451.0
2016-07-28 10:20:00,28.55,28.6,28.54,28.59,49694.0,25.4506,25.4952,25.4417,25.4863,49694.0
2016-07-28 10:25:00,28.59,28.62,28.56,28.61,78614.0,25.4863,25.513,25.4595,25.5041,78614.0
2016-07-28 10:30:00,28.62,28.62,28.55,28.57,38758.0,25.513,25.513,25.4506,25.4684,38758.0
2016-07-28 10:35:00,28.57,28.59,28.52,28.55,60676.0,25.4684,25.4863,25.4239,25.4506,60676.0
2016-07-28 10:40:00,28.55,28.59,28.53,28.58,39487.0,25.4506,25.4863,25.4328,25.4774,39487.0
2016-07-28 10:45:00,28.58,28.59,28.54,28.56,48484.0,25.4774,25.4863,25.4417,25.4595,48484.0
2016-07-28 10:50:00,28.56,28.59,28.53,28.55,44670.0,25.4595,25.4863,25.4328,25.4506,44670.0
2016-07-28 10:55:00,28.55,28.55,28.51,28.53,86320.0,25.4506,25.4506,25.415,25.4328,86320.0
2016-07-28 11:00:00,28.53,28.56,28.52,28.55,66699.0,25.4328,25.4595,25.4239,25.4506,66699.0
2016-07-28 11:05:00,28.54,28.56,28.52,28.53,37372.0,25.4417,25.4595,25.4239,25.4328,37372.0
2016-07-28 11:10:00,28.52,28.56,28.49,28.56,33433.0,25.4239,25.4595,25.3971,25.4595,33433.0
2016-07-28 11:15:00,28.55,28.59,28.54,28.55,43898.0,25.4506,25.4863,25.4417,25.4506,43898.0
2016-07-28 11:20:00,28.55,28.57,28.53,28.55,31961.0,25.4506,25.4684,25.4328,25.4506,31961.0
2016-07-28 11:25:00,28.55,28.57,28.52,28.54,32471.0,25.4506,25.4684,25.4239,25.4417,32471.0
2016-07-28 11:30:00,28.54,28.55,28.48,28.49,43497.0,25.4417,25.4506,25.3882,25.3971,43497.0
2016-07-28 11:35:00,28.49,28.52,28.48,28.5,52927.0,25.3971,25.4239,25.3882,25.406,52927.0
2016-07-28 11:40:00,28.49,28.52,28.49,28.52,20329.0,25.3971,25.4239,25.3971,25.4239,20329.0
2016-07-28 11:45:00,28.52,28.57,28.51,28.55,46625.0,25.4239,25.4684,25.415,25.4506,46625.0
2016-07-28 11:50:00,28.55,28.57,28.53,28.57,22109.0,25.4506,25.4684,25.4328,25.4684,22109.0
2016-07-28 11:55:00,28.57,28.57,28.53,28.56,27955.0,25.4684,25.4684,25.4328,25.4595,27955.0
2016-07-28 12:00:00,28.55,28.56,28.53,28.55,30116.0,25.4506,25.4595,25.4328,25.4506,30116.0
2016-07-28 12:05:00,28.55,28.55,28.52,28.54,30261.0,25.4506,25.4506,25.4239,25.4417,30261.0
2016-07-28 12:10:00,28.54,28.56,28.53,28.55,26743.0,25.4417,25.4595,25.4328,25.4506,26743.0
2016-07-28 12:15:00,28.55,28.57,28.54,28.55,27487.0,25.4506,25.4684,25.4417,25.4506,27487.0
2016-07-28 12:20:00,28.54,28.55,28.53,28.53,21067.0,25.4417,25.4506,25.4328,25.4328,21067.0
2016-07-28 12:25:00,28.53,28.54,28.51,28.53,14852.0,25.4328,25.4417,25.415,25.4328,14852.0
2016-07-28 12:30:00,28.52,28.53,28.49,28.49,26146.0,25.4239,25.4328,25.3971,25.3971,26146.0
2016-07-28 12:35:00,28.5,28.51,28.47,28.49,34283.0,25.406,25.415,25.3793,25.3971,34283.0
2016-07-28 12:40:00,28.48,28.49,28.46,28.48,44513.0,25.3882,25.3971,25.3704,25.3882,44513.0
2016-07-28 12:45:00,28.48,28.48,28.47,28.47,8532.0,25.3882,25.3882,25.3793,25.3793,8532.0
2016-07-28 12:50:00,28.47,28.52,28.47,28.51,33905.0,25.3793,25.4239,25.3793,25.415,33905.0
2016-07-28 12:55:00,28.51,28.52,28.5,28.51,44187.0,25.415,25.4239,25.406,25.415,44187.0
2016-07-28 13:00:00,28.51,28.56,28.5,28.55,89443.0,25.415,25.4595,25.406,25.4506,89443.0
2016-07-28 13:05:00,28.55,28.58,28.54,28.58,35334.0,25.4506,25.4774,25.4417,25.4774,35334.0
2016-07-28 13:10:00,28.58,28.61,28.57,28.61,40663.0,25.4774,25.5041,25.4684,25.5041,40663.0
2016-07-28 13:15:00,28.61,28.62,28.6,28.62,33562.0,25.5041,25.513,25.4952,25.513,33562.0
2016-07-28 13:20:00,28.62,28.62,28.58,28.6,29874.0,25.513,25.513,25.4774,25.4952,29874.0
2016-07-28 13:25:00,28.6,28.62,28.58,28.62,54342.0,25.4952,25.513,25.4774,25.513,54342.0
2016-07-28 13:30:00,28.61,28.64,28.61,28.61,90988.0,25.5041,25.5308,25.5041,25.5041,90988.0
2016-07-28 13:35:00,28.62,28.63,28.61,28.61,45647.0,25.513,25.5219,25.5041,25.5041,45647.0
2016-07-28 13:40:00,28.62,28.62,28.57,28.58,37656.0,25.513,25.513,25.4684,25.4774,37656.0
2016-07-28 13:45:00,28.58,28.6,28.57,28.59,71359.0,25.4774,25.4952,25.4684,25.4863,71359.0
2016-07-28 13:50:00,28.59,28.63,28.59,28.62,53658.0,25.4863,25.5219,25.4863,25.513,53658.0
2016-07-28 13:55:00,28.62,28.67,28.61,28.67,43608.0,25.513,25.5576,25.5041,25.5576,43608.0
2016-07-28 14:00:00,28.67,28.67,28.62,28.64,39446.0,25.5576,25.5576,25.513,25.5308,39446.0
2016-07-28 14:05:00,28.64,28.69,28.63,28.68,81651.0,25.5308,25.5754,25.5219,25.5665,81651.0
2016-07-28 14:10:00,28.68,28.69,28.66,28.67,39955.0,25.5665,25.5754,25.5487,25.5576,39955.0
2016-07-28 14:15:00,28.67,28.71,28.66,28.68,68487.0,25.5576,25.5932,25.5487,25.5665,68487.0
2016-07-28 14:20:00,28.67,28.7,28.67,28.7,30674.0,25.5576,25.5843,25.5576,25.5843,30674.0
2016-07-28 14:25:00,28.7,28.71,28.69,28.7,20400.0,25.5843,25.5932,25.5754,25.5843,20400.0
2016-07-28 14:30:00,28.7,28.71,28.68,28.69,29116.0,25.5843,25.5932,25.5665,25.5754,29116.0
2016-07-28 14:35:00,28.7,28.72,28.69,28.72,28526.0,25.5843,25.6022,25.5754,25.6022,28526.0
2016-07-28 14:40:00,28.71,28.75,28.7,28.74,48996.0,25.5932,25.6289,25.5843,25.62,48996.0
2016-07-28 14:45:00,28.74,28.75,28.7,28.72,48036.0,25.62,25.6289,25.5843,25.6022,48036.0
2016-07-28 14:50:00,28.72,28.73,28.71,28.71,32580.0,25.6022,25.6111,25.5932,25.5932,32580.0
2016-07-28 14:55:00,28.71,28.72,28.7,28.7,29610.0,25.5932,25.6022,25.5843,25.5843,29610.0
2016-07-28 15:00:00,28.7,28.75,28.7,28.74,88152.0,25.5843,25.6289,25.5843,25.62,88152.0
2016-07-28 15:05:00,28.74,28.75,28.72,28.74,35682.0,25.62,25.6289,25.6022,25.62,35682.0
2016-07-28 15:10:00,28.74,28.75,28.73,28.74,26728.0,25.62,25.6289,25.6111,25.62,26728.0
2016-07-28 15:15:00,28.73,28.75,28.72,28.74,73293.0,25.6111,25.6289,25.6022,25.62,73293.0
2016-07-28 15:20:00,28.74,28.78,28.73,28.78,29030.0,25.62,25.6557,25.6111,25.6557,29030.0
2016-07-28 15:25:00,28.78,28.78,28.74,28.76,54365.0,25.6557,25.6557,25.62,25.6378,54365.0
2016-07-28 15:30:00,28.75,28.78,28.75,28.76,43109.0,25.6289,25.6557,25.6289,25.6378,43109.0
2016-07-28 15:35:00,28.76,28.76,28.74,28.76,44194.0,25.6378,25.6378,25.62,25.6378,44194.0
2016-07-28 15:40:00,28.76,28.79,28.75,28.79,107293.0,25.6378,25.6646,25.6289,25.6646,107293.0
2016-07-28 15:45:00,28.79,28.8,28.75,28.76,120523.0,25.6646,25.6735,25.6289,25.6378,120523.0
2016-07-28 15:50:00,28.76,28.77,28.75,28.75,111886.0,25.6378,25.6467,25.6289,25.6289,111886.0
2016-07-28 15:55:00,28.75,28.76,28.71,28.71,209566.0,25.6289,25.6378,25.5932,25.5932,209566.0
2016-07-29 09:30:00,28.5,28.52,28.22,28.35,295984.0,25.406,25.4239,25.1564,25.2723,295984.0
2016-07-29 09:35:00,28.34,28.54,28.34,28.51,84098.0,25.2634,25.4417,25.2634,25.415,84098.0
2016-07-29 09:40:00,28.51,28.6,28.5,28.59,70029.0,25.415,25.4952,25.406,25.4863,70029.0
2016-07-29 09:45:00,28.59,28.64,28.5,28.51,85386.0,25.4863,25.5308,25.406,25.415,85386.0
2016-07-29 09:50:00,28.51,28.54,28.4,28.4,82077.0,25.415,25.4417,25.3169,25.3169,82077.0
2016-07-29 09:55:00,28.4,28.41,28.26,28.27,198685.0,25.3169,25.3258,25.1921,25.201,198685.0
2016-07-29 10:00:00,28.27,28.27,28.16,28.17,192678.0,25.201,25.201,25.103,25.1119,192678.0
2016-07-29 10:05:00,28.16,28.25,28.16,28.23,217957.0,25.103,25.1832,25.103,25.1654,217957.0
2016-07-29 10:10:00,28.23,28.24,28.15,28.22,172634.0,25.1654,25.1743,25.094,25.1564,172634.0
2016-07-29 10:15:00,28.23,28.23,28.15,28.17,89656.0,25.1654,25.1654,25.094,25.1119,89656.0
2016-07-29 10:20:00,28.17,28.22,28.12,28.12,83956.0,25.1119,25.1564,25.0673,25.0673,83956.0
2016-07-29 10:25:00,28.11,28.2,28.09,28.2,158456.0,25.0584,25.1386,25.0406,25.1386,158456.0
2016-07-29 10:30:00,28.19,28.2,28.15,28.18,60470.0,25.1297,25.1386,25.094,25.1208,60470.0
2016-07-29 10:35:00,28.19,28.27,28.18,28.26,99201.0,25.1297,25.201,25.1208,25.1921,99201.0
2016-07-29 10:40:00,28.26,28.26,28.23,28.24,23900.0,25.1921,25.1921,25.1654,25.1743,23900.0
2016-07-29 10:45:00,28.24,28.34,28.23,28.34,84840.0,25.1743,25.2634,25.1654,25.2634,84840.0
2016-07-29 10:50:00,28.34,28.38,28.33,28.38,52944.0,25.2634,25.2991,25.2545,25.2991,52944.0
2016-07-29 10:55:00,28.38,28.4,28.34,28.34,109324.0,25.2991,25.3169,25.2634,25.2634,109324.0
2016-07-29 11:00:00,28.34,28.4,28.34,28.38,48342.0,25.2634,25.3169,25.2634,25.2991,48342.0
2016-07-29 11:05:00,28.38,28.4,28.36,28.39,70960.0,25.2991,25.3169,25.2812,25.308,70960.0
2016-07-29 11:10:00,28.38,28.47,28.37,28.45,104017.0,25.2991,25.3793,25.2902,25.3615,104017.0
2016-07-29 11:15:00,28.45,28.45,28.41,28.42,52601.0,25.3615,25.3615,25.3258,25.3347,52601.0
2016-07-29 11:20:00,28.41,28.42,28.38,28.42,66280.0,25.3258,25.3347,25.2991,25.3347,66280.0
2016-07-29 11:25:00,28.43,28.43,28.38,28.4,45902.0,25.3436,25.3436,25.2991,25.3169,45902.0
2016-07-29 11:30:00,28.4,28.42,28.38,28.39,56817.0,25.3169,25.3347,25.2991,25.308,56817.0
2016-07-29 11:35:00,28.4,28.43,28.38,28.43,45232.0,25.3169,25.3436,25.2991,25.3436,45232.0
2016-07-29 11:40:00,28.44,28.44,28.41,28.41,41283.0,25.3526,25.3526,25.3258,25.3258,41283.0
2016-07-29 11:45:00,28.42,28.44,28.4,28.4,40091.0,25.3347,25.3526,25.3169,25.3169,40091.0
2016-07-29 11:50:00,28.4,28.44,28.4,28.43,26526.0,25.3169,25.3526,25.3169,25.3436,26526.0
2016-07-29 11:55:00,28.43,28.45,28.42,28.44,26599.0,25.3436,25.3615,25.3347,25.3526,26599.0
2016-07-29 12:00:00,28.44,28.46,28.43,28.45,42163.0,25.3526,25.3704,25.3436,25.3615,42163.0
2016-07-29 12:05:00,28.45,28.47,28.42,28.42,27957.0,25.3615,25.3793,25.3347,25.3347,27957.0
2016-07-29 12:10:00,28.42,28.43,28.38,28.4,50210.0,25.3347,25.3436,25.2991,25.3169,50210.0
2016-07-29 12:15:00,28.39,28.4,28.38,28.38,23982.0,25.308,25.3169,25.2991,25.2991,23982.0
2016-07-29 12:20:00,28.39,28.39,28.35,28.38,39988.0,25.308,25.308,25.2723,25.2991,39988.0
2016-07-29 12:25:00,28.37,28.44,28.37,28.41,121361.0,25.2902,25.3526,25.2902,25.3258,121361.0
2016-07-29 12:30:00,28.42,28.45,28.41,28.42,65988.0,25.3347,25.3615,25.3258,25.3347,65988.0
2016-07-29 12:35:00,28.42,28.47,28.42,28.44,20485.0,25.3347,25.3793,25.3347,25.3526,20485.0
2016-07-29 12:40:00,28.44,28.44,28.39,28.42,28728.0,25.3526,25.3526,25.308,25.3347,28728.0
2016-07-29 12:45:00,28.42,28.42,28.36,28.36,42795.0,25.3347,25.3347,25.2812,25.2812,42795.0
2016-07-29 12:50:00,28.36,28.38,28.35,28.37,20767.0,25.2812,25.2991,25.2723,25.2902,20767.0
2016-07-29 12:55:00,28.37,28.38,28.35,28.36,36523.0,25.2902,25.2991,25.2723,25.2812,36523.0
2016-07-29 13:00:00,28.36,28.39,28.35,28.38,35986.0,25.2812,25.308,25.2723,25.2991,35986.0
2016-07-29 13:05:00,28.39,28.41,28.37,28.41,32071.0,25.308,25.3258,25.2902,25.3258,32071.0
2016-07-29 13:10:00,28.41,28.44,28.4,28.42,21030.0,25.3258,25.3526,25.3169,25.3347,21030.0
2016-07-29 13:15:00,28.42,28.43,28.41,28.42,14490.0,25.3347,25.3436,25.3258,25.3347,14490.0
2016-07-29 13:20:00,28.41,28.44,28.41,28.44,29015.0,25.3258,25.3526,25.3258,25.3526,29015.0
2016-07-29 13:25:00,28.44,28.45,28.42,28.45,22873.0,25.3526,25.3615,25.3347,25.3615,22873.0
2016-07-29 13:30:00,28.44,28.45,28.42,28.42,19142.0,25.3526,25.3615,25.3347,25.3347,19142.0
2016-07-29 13:35:00,28.43,28.44,28.42,28.42,27885.0,25.3436,25.3526,25.3347,25.3347,27885.0
2016-07-29 13:40:00,28.43,28.43,28.39,28.41,24553.0,25.3436,25.3436,25.308,25.3258,24553.0
2016-07-29 13:45:00,28.41,28.44,28.4,28.44,29727.0,25.3258,25.3526,25.3169,25.3526,29727.0
2016-07-29 13:50:00,28.44,28.44,28.4,28.42,33022.0,25.3526,25.3526,25.3169,25.3347,33022.0
2016-07-29 13:55:00,28.42,28.43,28.4,28.41,22150.0,25.3347,25.3436,25.3169,25.3258,22150.0
2016-07-29 14:00:00,28.41,28.42,28.39,28.39,21766.0,25.3258,25.3347,25.308,25.308,21766.0
2016-07-29 14:05:00,28.39,28.41,28.38,28.39,31744.0,25.308,25.3258,25.2991,25.308,31744.0
2016-07-29 14:10:00,28.39,28.4,28.37,28.37,20808.0,25.308,25.3169,25.2902,25.2902,20808.0
2016-07-29 14:15:00,28.38,28.4,28.37,28.39,27145.0,25.2991,25.3169,25.2902,25.308,27145.0
2016-07-29 14:20:00,28.39,28.41,28.38,28.41,21389.0,25.308,25.3258,25.2991,25.3258,21389.0
2016-07-29 14:25:00,28.41,28.42,28.39,28.42,53984.0,25.3258,25.3347,25.308,25.3347,53984.0
2016-07-29 14:30:00,28.42,28.42,28.39,28.4,40054.0,25.3347,25.3347,25.308,25.3169,40054.0
2016-07-29 14:35:00,28.4,28.4,28.37,28.39,55324.0,25.3169,25.3169,25.2902,25.308,55324.0
2016-07-29 14:40:00,28.38,28.39,28.36,28.38,28056.0,25.2991,25.308,25.2812,25.2991,28056.0
2016-07-29 14:45:00,28.38,28.38,28.36,28.38,25367.0,25.2991,25.2991,25.2812,25.2991,25367.0
2016-07-29 14:50:00,28.38,28.41,28.37,28.39,43550.0,25.2991,25.3258,25.2902,25.308,43550.0
2016-07-29 14:55:00,28.39,28.4,28.39,28.39,20869.0,25.308,25.3169,25.308,25.308,20869.0
2016-07-29 15:00:00,28.39,28.41,28.37,28.39,45431.0,25.308,25.3258,25.2902,25.308,45431.0
2016-07-29 15:05:00,28.39,28.39,28.35,28.39,53909.0,25.308,25.308,25.2723,25.308,53909.0
2016-07-29 15:10:00,28.38,28.41,28.36,28.37,63003.0,25.2991,25.3258,25.2812,25.2902,63003.0
2016-07-29 15:15:00,28.37,28.41,28.36,28.39,51321.0,25.2902,25.3258,25.2812,25.308,51321.0
2016-07-29 15:20:00,28.39,28.4,28.38,28.38,33994.0,25.308,25.3169,25.2991,25.2991,33994.0
2016-07-29 15:25:00,28.38,28.39,28.32,28.33,79168.0,25.2991,25.308,25.2456,25.2545,79168.0
2016-07-29 15:30:00,28.33,28.39,28.33,28.38,97673.0,25.2545,25.308,25.2545,25.2991,97673.0
2016-07-29 15:35:00,28.38,28.43,28.37,28.4,107226.0,25.2991,25.3436,25.2902,25.3169,107226.0
2016-07-29 15:40:00,28.4,28.45,28.39,28.44,175886.0,25.3169,25.3615,25.308,25.3526,175886.0
2016-07-29 15:45:00,28.44,28.48,28.43,28.46,148348.0,25.3526,25.3882,25.3436,25.3704,148348.0
2016-07-29 15:50:00,28.46,28.49,28.45,28.47,318517.0,25.3704,25.3971,25.3615,25.3793,318517.0
2016-07-29 15:55:00,28.47,28.48,28.42,28.42,452469.0,25.3793,25.3882,25.3347,25.3347,452469.0
2016-08-01 09:30:00,28.55,28.6,28.46,28.5,114499.0,25.4506,25.4952,25.3704,25.406,114499.0
2016-08-01 09:35:00,28.48,28.55,28.44,28.48,106721.0,25.3882,25.4506,25.3526,25.3882,106721.0
2016-08-01 09:40:00,28.5,28.53,28.46,28.51,143095.0,25.406,25.4328,25.3704,25.415,143095.0
2016-08-01 09:45:00,28.5,28.53,28.43,28.45,87170.0,25.406,25.4328,25.3436,25.3615,87170.0
2016-08-01 09:50:00,28.45,28.5,28.45,28.49,46009.0,25.3615,25.406,25.3615,25.3971,46009.0
2016-08-01 09:55:00,28.49,28.51,28.47,28.48,43854.0,25.3971,25.415,25.3793,25.3882,43854.0
2016-08-01 10:00:00,28.48,28.53,28.45,28.48,61271.0,25.3882,25.4328,25.3615,25.3882,61271.0
2016-08-01 10:05:00,28.48,28.52,28.46,28.47,49286.0,25.3882,25.4239,25.3704,25.3793,49286.0
2016-08-01 10:10:00,28.47,28.5,28.45,28.46,79487.0,25.3793,25.406,25.3615,25.3704,79487.0
2016-08-01 10:15:00,28.46,28.52,28.46,28.49,83923.0,25.3704,25.4239,25.3704,25.3971,83923.0
2016-08-01 10:20:00,28.49,28.5,28.44,28.45,62165.0,25.3971,25.406,25.3526,25.3615,62165.0
2016-08-01 10:25:00,28.45,28.51,28.45,28.47,35357.0,25.3615,25.415,25.3615,25.3793,35357.0
2016-08-01 10:30:00,28.47,28.49,28.45,28.47,70064.0,25.3793,25.3971,25.3615,25.3793,70064.0
2016-08-01 10:35:00,28.46,28.49,28.44,28.45,121982.0,25.3704,25.3971,25.3526,25.3615,121982.0
2016-08-01 10:40:00,28.45,28.48,28.44,28.48,26894.0,25.3615,25.3882,25.3526,25.3882,26894.0
2016-08-01 10:45:00,28.47,28.49,28.44,28.48,77089.0,25.3793,25.3971,25.3526,25.3882,77089.0
2016-08-01 10:50:00,28.49,28.53,28.49,28.53,13265.0,25.3971,25.4328,25.3971,25.4328,13265.0
2016-08-01 10:55:00,28.53,28.55,28.52,28.55,14875.0,25.4328,25.4506,25.4239,25.4506,14875.0
2016-08-01 11:00:00,28.54,28.55,28.5,28.52,35610.0,25.4417,25.4506,25.406,25.4239,35610.0
2016-08-01 11:05:00,28.52,28.6,28.51,28.59,42739.0,25.4239,25.4952,25.415,25.4863,42739.0
2016-08-01 11:10:00,28.58,28.64,28.58,28.62,70938.0,25.4774,25.5308,25.4774,25.513,70938.0
2016-08-01 11:15:00,28.63,28.66,28.62,28.64,30506.0,25.5219,25.5487,25.513,25.5308,30506.0
2016-08-01 11:20:00,28.64,28.64,28.58,28.59,22446.0,25.5308,25.5308,25.4774,25.4863,22446.0
2016-08-01 11:25:00,28.59,28.6,28.56,28.56,20130.0,25.4863,25.4952,25.4595,25.4595,20130.0
2016-08-01 11:30:00,28.56,28.6,28.55,28.6,53259.0,25.4595,25.4952,25.4506,25.4952,53259.0
2016-08-01 11:35:00,28.6,28.62,28.57,28.59,106912.0,25.4952,25.513,25.4684,25.4863,106912.0
2016-08-01 11:40:00,28.59,28.6,28.57,28.59,47793.0,25.4863,25.4952,25.4684,25.4863,47793.0
2016-08-01 11:45:00,28.59,28.6,28.58,28.6,42137.0,25.4863,25.4952,25.4774,25.4952,42137.0
2016-08-01 11:50:00,28.59,28.6,28.57,28.59,280854.0,25.4863,25.4952,25.4684,25.4863,280854.0
2016-08-01 11:55:00,28.58,28.6,28.57,28.59,78217.0,25.4774,25.4952,25.4684,25.4863,78217.0
2016-08-01 12:00:00,28.58,28.6,28.57,28.58,75616.0,25.4774,25.4952,25.4684,25.4774,75616.0
2016-08-01 12:05:00,28.58,28.59,28.56,28.57,203045.0,25.4774,25.4863,25.4595,25.4684,203045.0
2016-08-01 12:10:00,28.57,28.58,28.44,28.44,464400.0,25.4684,25.4774,25.3526,25.3526,464400.0
2016-08-01 12:15:00,28.44,28.44,28.37,28.43,127971.0,25.3526,25.3526,25.2902,25.3436,127971.0
2016-08-01 12:20:00,28.43,28.44,28.4,28.42,64530.0,25.3436,25.3526,25.3169,25.3347,64530.0
2016-08-01 12:25:00,28.41,28.42,28.37,28.39,80153.0,25.3258,25.3347,25.2902,25.308,80153.0
2016-08-01 12:30:00,28.39,28.41,28.35,28.36,72537.0,25.308,25.3258,25.2723,25.2812,72537.0
2016-08-01 12:35:00,28.35,28.38,28.33,28.37,70199.0,25.2723,25.2991,25.2545,25.2902,70199.0
2016-08-01 12:40:00,28.37,28.38,28.33,28.34,31102.0,25.2902,25.2991,25.2545,25.2634,31102.0
2016-08-01 12:45:00,28.33,28.35,28.32,28.33,30443.0,25.2545,25.2723,25.2456,25.2545,30443.0
2016-08-01 12:50:00,28.34,28.37,28.33,28.35,21585.0,25.2634,25.2902,25.2545,25.2723,21585.0
2016-08-01 12:55:00,28.34,28.35,28.32,28.33,32048.0,25.2634,25.2723,25.2456,25.2545,32048.0
2016-08-01 13:00:00,28.32,28.34,28.29,28.29,24562.0,25.2456,25.2634,25.2188,25.2188,24562.0
2016-08-01 13:05:00,28.29,28.31,28.27,28.3,23096.0,25.2188,25.2367,25.201,25.2278,23096.0
2016-08-01 13:10:00,28.3,28.34,28.3,28.33,32416.0,25.2278,25.2634,25.2278,25.2545,32416.0
2016-08-01 13:15:00,28.33,28.34,28.31,28.33,23746.0,25.2545,25.2634,25.2367,25.2545,23746.0
2016-08-01 13:20:00,28.33,28.37,28.33,28.36,25395.0,25.2545,25.2902,25.2545,25.2812,25395.0
2016-08-01 13:25:00,28.36,28.38,28.35,28.37,18562.0,25.2812,25.2991,25.2723,25.2902,18562.0
2016-08-01 13:30:00,28.37,28.37,28.34,28.36,47445.0,25.2902,25.2902,25.2634,25.2812,47445.0
2016-08-01 13:35:00,28.37,28.41,28.37,28.4,69668.0,25.2902,25.3258,25.2902,25.3169,69668.0
2016-08-01 13:40:00,28.39,28.4,28.34,28.36,49110.0,25.308,25.3169,25.2634,25.2812,49110.0
2016-08-01 13:45:00,28.36,28.37,28.34,28.35,103286.0,25.2812,25.2902,25.2634,25.2723,103286.0
2016-08-01 13:50:00,28.35,28.35,28.3,28.3,100790.0,25.2723,25.2723,25.2278,25.2278,100790.0
2016-08-01 13:55:00,28.3,28.39,28.3,28.39,69270.0,25.2278,25.308,25.2278,25.308,69270.0
2016-08-01 14:00:00,28.39,28.4,28.36,28.37,38822.0,25.308,25.3169,25.2812,25.2902,38822.0
2016-08-01 14:05:00,28.37,28.39,28.36,28.36,74640.0,25.2902,25.308,25.2812,25.2812,74640.0
2016-08-01 14:10:00,28.36,28.37,28.35,28.36,83496.0,25.2812,25.2902,25.2723,25.2812,83496.0
2016-08-01 14:15:00,28.36,28.37,28.35,28.36,176338.0,25.2812,25.2902,25.2723,25.2812,176338.0
2016-08-01 14:20:00,28.36,28.38,28.35,28.36,47029.0,25.2812,25.2991,25.2723,25.2812,47029.0
2016-08-01 14:25:00,28.36,28.37,28.35,28.35,146102.0,25.2812,25.2902,25.2723,25.2723,146102.0
2016-08-01 14:30:00,28.35,28.36,28.32,28.32,147641.0,25.2723,25.2812,25.2456,25.2456,147641.0
2016-08-01 14:35:00,28.32,28.33,28.3,28.3,95396.0,25.2456,25.2545,25.2278,25.2278,95396.0
2016-08-01 14:40:00,28.3,28.31,28.27,28.29,49670.0,25.2278,25.2367,25.201,25.2188,49670.0
2016-08-01 14:45:00,28.28,28.32,28.27,28.31,37379.0,25.2099,25.2456,25.201,25.2367,37379.0
2016-08-01 14:50:00,28.3,28.31,28.26,28.28,62698.0,25.2278,25.2367,25.1921,25.2099,62698.0
2016-08-01 14:55:00,28.27,28.29,28.26,28.28,47682.0,25.201,25.2188,25.1921,25.2099,47682.0
2016-08-01 15:00:00,28.29,28.3,28.26,28.28,70861.0,25.2188,25.2278,25.1921,25.2099,70861.0
2016-08-01 15:05:00,28.28,28.29,28.26,28.27,63340.0,25.2099,25.2188,25.1921,25.201,63340.0
2016-08-01 15:10:00,28.27,28.33,28.27,28.28,53423.0,25.201,25.2545,25.201,25.2099,53423.0
2016-08-01 15:15:00,28.28,28.29,28.26,28.28,216225.0,25.2099,25.2188,25.1921,25.2099,216225.0
2016-08-01 15:20:00,28.28,28.28,28.27,28.28,117742.0,25.2099,25.2099,25.201,25.2099,117742.0
2016-08-01 15:25:00,28.28,28.29,28.27,28.28,74151.0,25.2099,25.2188,25.201,25.2099,74151.0
2016-08-01 15:30:00,28.28,28.32,28.28,28.3,68762.0,25.2099,25.2456,25.2099,25.2278,68762.0
2016-08-01 15:35:00,28.3,28.33,28.29,28.32,51366.0,25.2278,25.2545,25.2188,25.2456,51366.0
2016-08-01 15:40:00,28.32,28.37,28.31,28.35,164240.0,25.2456,25.2902,25.2367,25.2723,164240.0
2016-08-01 15:45:00,28.35,28.36,28.35,28.36,98410.0,25.2723,25.2812,25.2723,25.2812,98410.0
2016-08-01 15:50:00,28.36,28.36,28.31,28.31,352495.0,25.2812,25.2812,25.2367,25.2367,352495.0
2016-08-01 15:55:00,28.31,28.35,28.31,28.34,365495.0,25.2367,25.2723,25.2367,25.2634,365495.0
2016-08-02 09:30:00,28.31,28.62,28.27,28.61,241414.0,25.2367,25.513,25.201,25.5041,241414.0
2016-08-02 09:35:00,28.62,28.68,28.39,28.44,153953.0,25.513,25.5665,25.308,25.3526,153953.0
2016-08-02 09:40:00,28.43,28.48,28.4,28.46,189262.0,25.3436,25.3882,25.3169,25.3704,189262.0
2016-08-02 09:45:00,28.46,28.52,28.44,28.48,217528.0,25.3704,25.4239,25.3526,25.3882,217528.0
2016-08-02 09:50:00,28.48,28.5,28.39,28.41,166835.0,25.3882,25.406,25.308,25.3258,166835.0
2016-08-02 09:55:00,28.42,28.5,28.4,28.49,217964.0,25.3347,25.406,25.3169,25.3971,217964.0
2016-08-02 10:00:00,28.49,28.54,28.47,28.49,281770.0,25.3971,25.4417,25.3793,25.3971,281770.0
2016-08-02 10:05:00,28.48,28.51,28.36,28.39,282713.0,25.3882,25.415,25.2812,25.308,282713.0
2016-08-02 10:10:00,28.38,28.39,28.33,28.36,176496.0,25.2991,25.308,25.2545,25.2812,176496.0
2016-08-02 10:15:00,28.36,28.37,28.27,28.28,206992.0,25.2812,25.2902,25.201,25.2099,206992.0
2016-08-02 10:20:00,28.28,28.28,28.24,28.27,76492.0,25.2099,25.2099,25.1743,25.201,76492.0
2016-08-02 10:25:00,28.26,28.27,28.21,28.25,98970.0,25.1921,25.201,25.1475,25.1832,98970.0
2016-08-02 10:30:00,28.25,28.25,28.19,28.19,82352.0,25.1832,25.1832,25.1297,25.1297,82352.0
2016-08-02 10:35:00,28.19,28.19,28.14,28.14,86770.0,25.1297,25.1297,25.0851,25.0851,86770.0
2016-08-02 10:40:00,28.14,28.14,28.06,28.07,49186.0,25.0851,25.0851,25.0138,25.0227,49186.0
2016-08-02 10:45:00,28.06,28.09,28.0,28.0,82611.0,25.0138,25.0406,24.9603,24.9603,82611.0
2016-08-02 10:50:00,28.01,28.03,27.99,28.02,74867.0,24.9692,24.9871,24.9514,24.9782,74867.0
2016-08-02 10:55:00,28.01,28.04,27.98,27.99,92099.0,24.9692,24.996,24.9425,24.9514,92099.0
2016-08-02 11:00:00,27.99,28.01,27.98,27.98,43717.0,24.9514,24.9692,24.9425,24.9425,43717.0
2016-08-02 11:05:00,27.98,28.01,27.97,28.01,54730.0,24.9425,24.9692,24.9336,24.9692,54730.0
2016-08-02 11:10:00,28.01,28.02,28.0,28.01,30764.0,24.9692,24.9782,24.9603,24.9692,30764.0
2016-08-02 11:15:00,28.01,28.02,27.95,27.96,82616.0,24.9692,24.9782,24.9158,24.9247,82616.0
2016-08-02 11:20:00,27.95,28.07,27.95,28.05,64487.0,24.9158,25.0227,24.9158,25.0049,64487.0
2016-08-02 11:25:00,28.05,28.08,28.02,28.05,43167.0,25.0049,25.0316,24.9782,25.0049,43167.0
2016-08-02 11:30:00,28.05,28.06,28.01,28.02,50698.0,25.0049,25.0138,24.9692,24.9782,50698.0
2016-08-02 11:35:00,28.01,28.02,27.95,27.96,33582.0,24.9692,24.9782,24.9158,24.9247,33582.0
2016-08-02 11:40:00,27.96,27.96,27.91,27.93,65732.0,24.9247,24.9247,24.8801,24.8979,65732.0
2016-08-02 11:45:00,27.92,27.95,27.89,27.94,140950.0,24.889,24.9158,24.8623,24.9068,140950.0
2016-08-02 11:50:00,27.93,27.95,27.9,27.91,37303.0,24.8979,24.9158,24.8712,24.8801,37303.0
2016-08-02 11:55:00,27.9,27.95,27.89,27.89,73867.0,24.8712,24.9158,24.8623,24.8623,73867.0
2016-08-02 12:00:00,27.9,27.91,27.85,27.86,60737.0,24.8712,24.8801,24.8266,24.8355,60737.0
2016-08-02 12:05:00,27.86,27.88,27.8,27.86,121949.0,24.8355,24.8534,24.782,24.8355,121949.0
2016-08-02 12:10:00,27.86,27.87,27.85,27.87,41399.0,24.8355,24.8444,24.8266,24.8444,41399.0
2016-08-02 12:15:00,27.88,27.9,27.86,27.87,73354.0,24.8534,24.8712,24.8355,24.8444,73354.0
2016-08-02 12:20:00,27.87,27.9,27.87,27.89,20632.0,24.8444,24.8712,24.8444,24.8623,20632.0
2016-08-02 12:25:00,27.89,27.94,27.86,27.92,172110.0,24.8623,24.9068,24.8355,24.889,172110.0
2016-08-02 12:30:00,27.91,27.92,27.88,27.9,25820.0,24.8801,24.889,24.8534,24.8712,25820.0
2016-08-02 12:35:00,27.9,27.92,27.87,27.89,70600.0,24.8712,24.889,24.8444,24.8623,70600.0
2016-08-02 12:40:00,27.89,27.91,27.87,27.9,27015.0,24.8623,24.8801,24.8444,24.8712,27015.0
2016-08-02 12:45:00,27.9,27.91,27.88,27.89,34473.0,24.8712,24.8801,24.8534,24.8623,34473.0
2016-08-02 12:50:00,27.88,27.89,27.83,27.84,52486.0,24.8534,24.8623,24.8088,24.8177,52486.0
2016-08-02 12:55:00,27.84,27.84,27.77,27.78,55153.0,24.8177,24.8177,24.7553,24.7642,55153.0
2016-08-02 13:00:00,27.78,27.79,27.74,27.75,89707.0,24.7642,24.7731,24.7286,24.7375,89707.0
2016-08-02 13:05:00,27.74,27.76,27.72,27.73,86487.0,24.7286,24.7464,24.7107,24.7196,86487.0
2016-08-02 13:10:00,27.73,27.76,27.71,27.73,169600.0,24.7196,24.7464,24.7018,24.7196,169600.0
2016-08-02 13:15:00,27.73,27.76,27.72,27.76,61683.0,24.7196,24.7464,24.7107,24.7464,61683.0
2016-08-02 13:20:00,27.76,27.78,27.75,27.78,52229.0,24.7464,24.7642,24.7375,24.7642,52229.0
2016-08-02 13:25:00,27.78,27.83,27.77,27.82,56892.0,24.7642,24.8088,24.7553,24.7999,56892.0
2016-08-02 13:30:00,27.81,27.83,27.78,27.79,157079.0,24.791,24.8088,24.7642,24.7731,157079.0
2016-08-02 13:35:00,27.79,27.8,27.74,27.74,44569.0,24.7731,24.782,24.7286,24.7286,44569.0
2016-08-02 13:40:00,27.75,27.76,27.71,27.74,57620.0,24.7375,24.7464,24.7018,24.7286,57620.0
2016-08-02 13:45:00,27.75,27.78,27.74,27.78,30445.0,24.7375,24.7642,24.7286,24.7642,30445.0
2016-08-02 13:50:00,27.78,27.79,27.77,27.78,71562.0,24.7642,24.7731,24.7553,24.7642,71562.0
2016-08-02 13:55:00,27.78,27.79,27.75,27.75,64327.0,24.7642,24.7731,24.7375,24.7375,64327.0
2016-08-02 14:00:00,27.76,27.77,27.75,27.77,49963.0,24.7464,24.7553,24.7375,24.7553,49963.0
2016-08-02 14:05:00,27.77,27.83,27.76,27.82,101718.0,24.7553,24.8088,24.7464,24.7999,101718.0
2016-08-02 14:10:00,27.83,27.84,27.82,27.84,79102.0,24.8088,24.8177,24.7999,24.8177,79102.0
2016-08-02 14:15:00,27.83,27.84,27.79,27.81,58684.0,24.8088,24.8177,24.7731,24.791,58684.0
2016-08-02 14:20:00,27.81,27.84,27.79,27.83,74536.0,24.791,24.8177,24.7731,24.8088,74536.0
2016-08-02 14:25:00,27.83,27.84,27.81,27.82,175161.0,24.8088,24.8177,24.791,24.7999,175161.0
2016-08-02 14:30:00,27.81,27.82,27.8,27.8,87464.0,24.791,24.7999,24.782,24.782,87464.0
2016-08-02 14:35:00,27.8,27.81,27.79,27.79,59830.0,24.782,24.791,24.7731,24.7731,59830.0
2016-08-02 14:40:00,27.79,27.88,27.78,27.88,190474.0,24.7731,24.8534,24.7642,24.8534,190474.0
2016-08-02 14:45:00,27.89,27.92,27.88,27.91,116444.0,24.8623,24.889,24.8534,24.8801,116444.0
2016-08-02 14:50:00,27.91,27.91,27.85,27.86,46310.0,24.8801,24.8801,24.8266,24.8355,46310.0
2016-08-02 14:55:00,27.87,27.87,27.83,27.84,62142.0,24.8444,24.8444,24.8088,24.8177,62142.0
2016-08-02 15:00:00,27.85,27.88,27.85,27.87,30293.0,24.8266,24.8534,24.8266,24.8444,30293.0
2016-08-02 15:05:00,27.87,27.88,27.84,27.87,55969.0,24.8444,24.8534,24.8177,24.8444,55969.0
2016-08-02 15:10:00,27.87,27.89,27.85,27.86,58947.0,24.8444,24.8623,24.8266,24.8355,58947.0
2016-08-02 15:15:00,27.87,27.88,27.85,27.88,38988.0,24.8444,24.8534,24.8266,24.8534,38988.0
2016-08-02 15:20:00,27.88,27.91,27.85,27.91,110996.0,24.8534,24.8801,24.8266,24.8801,110996.0
2016-08-02 15:25:00,27.91,27.91,27.86,27.88,171275.0,24.8801,24.8801,24.8355,24.8534,171275.0
2016-08-02 15:30:00,27.88,27.9,27.87,27.9,54860.0,24.8534,24.8712,24.8444,24.8712,54860.0
2016-08-02 15:35:00,27.9,27.93,27.89,27.93,50990.0,24.8712,24.8979,24.8623,24.8979,50990.0
2016-08-02 15:40:00,27.93,27.94,27.88,27.93,230512.0,24.8979,24.9068,24.8534,24.8979,230512.0
2016-08-02 15:45:00,27.93,27.95,27.92,27.93,252237.0,24.8979,24.9158,24.889,24.8979,252237.0
2016-08-02 15:50:00,27.93,27.95,27.93,27.94,218416.0,24.8979,24.9158,24.8979,24.9068,218416.0
2016-08-02 15:55:00,27.94,27.95,27.93,27.94,658805.0,24.9068,24.9158,24.8979,24.9068,658805.0
2016-08-03 09:30:00,27.87,28.16,27.87,28.12,176961.0,24.8444,25.103,24.8444,25.0673,176961.0
2016-08-03 09:35:00,28.12,28.19,28.07,28.14,117185.0,25.0673,25.1297,25.0227,25.0851,117185.0
2016-08-03 09:40:00,28.14,28.18,28.05,28.09,103214.0,25.0851,25.1208,25.0049,25.0406,103214.0
2016-08-03 09:45:00,28.1,28.12,28.01,28.08,70457.0,25.0495,25.0673,24.9692,25.0316,70457.0
2016-08-03 09:50:00,28.08,28.13,28.07,28.11,74881.0,25.0316,25.0762,25.0227,25.0584,74881.0
2016-08-03 09:55:00,28.1,28.15,28.08,28.14,130078.0,25.0495,25.094,25.0316,25.0851,130078.0
2016-08-03 10:00:00,28.13,28.15,28.05,28.14,65421.0,25.0762,25.094,25.0049,25.0851,65421.0
2016-08-03 10:05:00,28.15,28.17,28.11,28.16,86245.0,25.094,25.1119,25.0584,25.103,86245.0
2016-08-03 10:10:00,28.16,28.2,28.16,28.18,36761.0,25.103,25.1386,25.103,25.1208,36761.0
2016-08-03 10:15:00,28.19,28.26,28.18,28.25,233701.0,25.1297,25.1921,25.1208,25.1832,233701.0
2016-08-03 10:20:00,28.25,28.27,28.22,28.23,37372.0,25.1832,25.201,25.1564,25.1654,37372.0
2016-08-03 10:25:00,28.22,28.28,28.21,28.25,74570.0,25.1564,25.2099,25.1475,25.1832,74570.0
2016-08-03 10:30:00,28.25,28.28,28.15,28.28,94026.0,25.1832,25.2099,25.094,25.2099,94026.0
2016-08-03 10:35:00,28.29,28.31,28.26,28.29,71835.0,25.2188,25.2367,25.1921,25.2188,71835.0
2016-08-03 10:40:00,28.29,28.3,28.24,28.26,50538.0,25.2188,25.2278,25.1743,25.1921,50538.0
2016-08-03 10:45:00,28.26,28.29,28.21,28.28,73981.0,25.1921,25.2188,25.1475,25.2099,73981.0
2016-08-03 10:50:00,28.29,28.31,28.23,28.24,49454.0,25.2188,25.2367,25.1654,25.1743,49454.0
2016-08-03 10:55:00,28.24,28.28,28.21,28.21,56344.0,25.1743,25.2099,25.1475,25.1475,56344.0
2016-08-03 11:00:00,28.22,28.22,28.18,28.21,172440.0,25.1564,25.1564,25.1208,25.1475,172440.0
2016-08-03 11:05:00,28.22,28.26,28.21,28.23,59629.0,25.1564,25.1921,25.1475,25.1654,59629.0
2016-08-03 11:10:00,28.23,28.32,28.22,28.31,61538.0,25.1654,25.2456,25.1564,25.2367,61538.0
2016-08-03 11:15:00,28.32,28.37,28.32,28.34,132093.0,25.2456,25.2902,25.2456,25.2634,132093.0
2016-08-03 11:20:00,28.35,28.43,28.35,28.4,81444.0,25.2723,25.3436,25.2723,25.3169,81444.0
2016-08-03 11:25:00,28.4,28.42,28.36,28.37,40172.0,25.3169,25.3347,25.2812,25.2902,40172.0
2016-08-03 11:30:00,28.37,28.4,28.36,28.39,55069.0,25.2902,25.3169,25.2812,25.308,55069.0
2016-08-03 11:35:00,28.39,28.4,28.35,28.39,1336633.0,25.308,25.3169,25.2723,25.308,1336633.0
2016-08-03 11:40:00,28.4,28.42,28.37,28.4,85306.0,25.3169,25.3347,25.2902,25.3169,85306.0
2016-08-03 11:45:00,28.4,28.41,28.35,28.39,466949.0,25.3169,25.3258,25.2723,25.308,466949.0
2016-08-03 11:50:00,28.39,28.46,28.37,28.46,84150.0,25.308,25.3704,25.2902,25.3704,84150.0
2016-08-03 11:55:00,28.45,28.49,28.45,28.49,110486.0,25.3615,25.3971,25.3615,25.3971,110486.0
2016-08-03 12:00:00,28.5,28.5,28.43,28.47,205256.0,25.406,25.406,25.3436,25.3793,205256.0
2016-08-03 12:05:00,28.48,28.48,28.45,28.45,30735.0,25.3882,25.3882,25.3615,25.3615,30735.0
2016-08-03 12:10:00,28.46,28.49,28.45,28.49,38360.0,25.3704,25.3971,25.3615,25.3971,38360.0
2016-08-03 12:15:00,28.49,28.51,28.48,28.5,30187.0,25.3971,25.415,25.3882,25.406,30187.0
2016-08-03 12:20:00,28.51,28.51,28.44,28.48,32347.0,25.415,25.415,25.3526,25.3882,32347.0
2016-08-03 12:25:00,28.47,28.51,28.45,28.46,42970.0,25.3793,25.415,25.3615,25.3704,42970.0
2016-08-03 12:30:00,28.47,28.48,28.45,28.45,22448.0,25.3793,25.3882,25.3615,25.3615,22448.0
2016-08-03 12:35:00,28.46,28.5,28.45,28.49,26826.0,25.3704,25.406,25.3615,25.3971,26826.0
2016-08-03 12:40:00,28.5,28.52,28.47,28.5,44126.0,25.406,25.4239,25.3793,25.406,44126.0
2016-08-03 12:45:00,28.51,28.51,28.47,28.48,10177.0,25.415,25.415,25.3793,25.3882,10177.0
2016-08-03 12:50:00,28.47,28.52,28.46,28.52,61236.0,25.3793,25.4239,25.3704,25.4239,61236.0
2016-08-03 12:55:00,28.52,28.56,28.51,28.56,63481.0,25.4239,25.4595,25.415,25.4595,63481.0
2016-08-03 13:00:00,28.56,28.56,28.48,28.49,78756.0,25.4595,25.4595,25.3882,25.3971,78756.0
2016-08-03 13:05:00,28.49,28.51,28.48,28.49,55737.0,25.3971,25.415,25.3882,25.3971,55737.0
2016-08-03 13:10:00,28.48,28.5,28.45,28.5,74747.0,25.3882,25.406,25.3615,25.406,74747.0
2016-08-03 13:15:00,28.5,28.5,28.47,28.48,17194.0,25.406,25.406,25.3793,25.3882,17194.0
2016-08-03 13:20:00,28.47,28.5,28.47,28.5,18418.0,25.3793,25.406,25.3793,25.406,18418.0
2016-08-03 13:25:00,28.5,28.5,28.45,28.48,45208.0,25.406,25.406,25.3615,25.3882,45208.0
2016-08-03 13:30:00,28.48,28.48,28.45,28.46,44323.0,25.3882,25.3882,25.3615,25.3704,44323.0
2016-08-03 13:35:00,28.46,28.49,28.46,28.47,19892.0,25.3704,25.3971,25.3704,25.3793,19892.0
2016-08-03 13:40:00,28.46,28.47,28.45,28.45,18749.0,25.3704,25.3793,25.3615,25.3615,18749.0
2016-08-03 13:45:00,28.46,28.47,28.44,28.45,39805.0,25.3704,25.3793,25.3526,25.3615,39805.0
2016-08-03 13:50:00,28.45,28.45,28.37,28.4,158199.0,25.3615,25.3615,25.2902,25.3169,158199.0
2016-08-03 13:55:00,28.4,28.43,28.37,28.4,146438.0,25.3169,25.3436,25.2902,25.3169,146438.0
2016-08-03 14:00:00,28.39,28.44,28.39,28.42,70650.0,25.308,25.3526,25.308,25.3347,70650.0
2016-08-03 14:05:00,28.42,28.45,28.41,28.45,23211.0,25.3347,25.3615,25.3258,25.3615,23211.0
2016-08-03 14:10:00,28.44,28.45,28.41,28.42,21299.0,25.3526,25.3615,25.3258,25.3347,21299.0
2016-08-03 14:15:00,28.42,28.42,28.34,28.35,99285.0,25.3347,25.3347,25.2634,25.2723,99285.0
2016-08-03 14:20:00,28.35,28.4,28.34,28.37,35208.0,25.2723,25.3169,25.2634,25.2902,35208.0
2016-08-03 14:25:00,28.37,28.38,28.32,28.32,25306.0,25.2902,25.2991,25.2456,25.2456,25306.0
2016-08-03 14:30:00,28.32,28.39,28.31,28.38,48454.0,25.2456,25.308,25.2367,25.2991,48454.0
2016-08-03 14:35:00,28.38,28.38,28.35,28.35,19166.0,25.2991,25.2991,25.2723,25.2723,19166.0
2016-08-03 14:40:00,28.35,28.37,28.35,28.36,16956.0,25.2723,25.2902,25.2723,25.2812,16956.0
2016-08-03 14:45:00,28.36,28.39,28.34,28.34,178979.0,25.2812,25.308,25.2634,25.2634,178979.0
2016-08-03 14:50:00,28.34,28.38,28.34,28.38,20884.0,25.2634,25.2991,25.2634,25.2991,20884.0
2016-08-03 14:55:00,28.38,28.38,28.35,28.36,17538.0,25.2991,25.2991,25.2723,25.2812,17538.0
2016-08-03 15:00:00,28.36,28.36,28.35,28.36,12272.0,25.2812,25.2812,25.2723,25.2812,12272.0
2016-08-03 15:05:00,28.35,28.37,28.34,28.37,36993.0,25.2723,25.2902,25.2634,25.2902,36993.0
2016-08-03 15:10:00,28.37,28.38,28.36,28.38,50996.0,25.2902,25.2991,25.2812,25.2991,50996.0
2016-08-03 15:15:00,28.38,28.38,28.36,28.38,51258.0,25.2991,25.2991,25.2812,25.2991,51258.0
2016-08-03 15:20:00,28.37,28.4,28.36,28.4,86398.0,25.2902,25.3169,25.2812,25.3169,86398.0
2016-08-03 15:25:00,28.4,28.41,28.38,28.4,79252.0,25.3169,25.3258,25.2991,25.3169,79252.0
2016-08-03 15:30:00,28.4,28.41,28.38,28.39,71178.0,25.3169,25.3258,25.2991,25.308,71178.0
2016-08-03 15:35:00,28.39,28.39,28.34,28.36,63454.0,25.308,25.308,25.2634,25.2812,63454.0
2016-08-03 15:40:00,28.36,28.37,28.32,28.34,62925.0,25.2812,25.2902,25.2456,25.2634,62925.0
2016-08-03 15:45:00,28.34,28.37,28.34,28.35,161355.0,25.2634,25.2902,25.2634,25.2723,161355.0
2016-08-03 15:50:00,28.35,28.38,28.35,28.37,104684.0,25.2723,25.2991,25.2723,25.2902,104684.0
2016-08-03 15:55:00,28.36,28.39,28.36,28.38,378543.0,25.2812,25.308,25.2812,25.2991,378543.0
2016-08-04 09:30:00,28.32,28.35,28.22,28.3,42969.0,25.2456,25.2723,25.1564,25.2278,42969.0
2016-08-04 09:35:00,28.29,28.36,28.26,28.31,53171.0,25.2188,25.2812,25.1921,25.2367,53171.0
2016-08-04 09:40:00,28.31,28.41,28.25,28.36,74836.0,25.2367,25.3258,25.1832,25.2812,74836.0
2016-08-04 09:45:00,28.36,28.39,28.3,28.31,62164.0,25.2812,25.308,25.2278,25.2367,62164.0
2016-08-04 09:50:00,28.31,28.36,28.31,28.31,50248.0,25.2367,25.2812,25.2367,25.2367,50248.0
2016-08-04 09:55:00,28.31,28.32,28.2,28.21,62799.0,25.2367,25.2456,25.1386,25.1475,62799.0
2016-08-04 10:00:00,28.21,28.26,28.13,28.2,71911.0,25.1475,25.1921,25.0762,25.1386,71911.0
2016-08-04 10:05:00,28.2,28.22,28.09,28.13,64639.0,25.1386,25.1564,25.0406,25.0762,64639.0
2016-08-04 10:10:00,28.13,28.2,28.1,28.18,56112.0,25.0762,25.1386,25.0495,25.1208,56112.0
2016-08-04 10:15:00,28.17,28.26,28.15,28.22,53308.0,25.1119,25.1921,25.094,25.1564,53308.0
2016-08-04 10:20:00,28.21,28.22,28.16,28.19,43396.0,25.1475,25.1564,25.103,25.1297,43396.0
2016-08-04 10:25:00,28.19,28.23,28.17,28.22,32675.0,25.1297,25.1654,25.1119,25.1564,32675.0
2016-08-04 10:30:00,28.22,28.24,28.2,28.21,28513.0,25.1564,25.1743,25.1386,25.1475,28513.0
2016-08-04 10:35:00,28.22,28.26,28.21,28.22,39252.0,25.1564,25.1921,25.1475,25.1564,39252.0
2016-08-04 10:40:00,28.22,28.22,28.17,28.22,44311.0,25.1564,25.1564,25.1119,25.1564,44311.0
2016-08-04 10:45:00,28.22,28.24,28.19,28.22,84711.0,25.1564,25.1743,25.1297,25.1564,84711.0
2016-08-04 10:50:00,28.22,28.27,28.21,28.25,46611.0,25.1564,25.201,25.1475,25.1832,46611.0
2016-08-04 10:55:00,28.25,28.35,28.24,28.34,52219.0,25.1832,25.2723,25.1743,25.2634,52219.0
2016-08-04 11:00:00,28.33,28.34,28.3,28.33,34785.0,25.2545,25.2634,25.2278,25.2545,34785.0
2016-08-04 11:05:00,28.33,28.33,28.31,28.32,29221.0,25.2545,25.2545,25.2367,25.2456,29221.0
2016-08-04 11:10:00,28.32,28.34,28.27,28.3,42346.0,25.2456,25.2634,25.201,25.2278,42346.0
2016-08-04 11:15:00,28.3,28.3,28.24,28.27,33532.0,25.2278,25.2278,25.1743,25.201,33532.0
2016-08-04 11:20:00,28.26,28.3,28.26,28.29,18065.0,25.1921,25.2278,25.1921,25.2188,18065.0
2016-08-04 11:25:00,28.28,28.31,28.27,28.28,25997.0,25.2099,25.2367,25.201,25.2099,25997.0
2016-08-04 11:30:00,28.29,28.31,28.25,28.29,31306.0,25.2188,25.2367,25.1832,25.2188,31306.0
2016-08-04 11:35:00,28.28,28.32,28.27,28.32,22449.0,25.2099,25.2456,25.201,25.2456,22449.0
2016-08-04 11:40:00,28.32,28.33,28.28,28.32,32024.0,25.2456,25.2545,25.2099,25.2456,32024.0
2016-08-04 11:45:00,28.31,28.33,28.29,28.3,34942.0,25.2367,25.2545,25.2188,25.2278,34942.0
2016-08-04 11:50:00,28.3,28.33,28.3,28.32,15348.0,25.2278,25.2545,25.2278,25.2456,15348.0
2016-08-04 11:55:00,28.32,28.37,28.3,28.36,70821.0,25.2456,25.2902,25.2278,25.2812,70821.0
2016-08-04 12:00:00,28.36,28.39,28.34,28.38,24827.0,25.2812,25.308,25.2634,25.2991,24827.0
2016-08-04 12:05:00,28.38,28.43,28.38,28.41,43790.0,25.2991,25.3436,25.2991,25.3258,43790.0
2016-08-04 12:10:00,28.4,28.41,28.38,28.39,22168.0,25.3169,25.3258,25.2991,25.308,22168.0
2016-08-04 12:15:00,28.38,28.39,28.36,28.39,20349.0,25.2991,25.308,25.2812,25.308,20349.0
2016-08-04 12:20:00,28.39,28.4,28.37,28.39,38467.0,25.308,25.3169,25.2902,25.308,38467.0
2016-08-04 12:25:00,28.39,28.4,28.37,28.39,9133.0,25.308,25.3169,25.2902,25.308,9133.0
2016-08-04 12:30:00,28.39,28.4,28.36,28.37,21356.0,25.308,25.3169,25.2812,25.2902,21356.0
2016-08-04 12:35:00,28.37,28.38,28.34,28.35,16244.0,25.2902,25.2991,25.2634,25.2723,16244.0
2016-08-04 12:40:00,28.35,28.37,28.34,28.34,16416.0,25.2723,25.2902,25.2634,25.2634,16416.0
2016-08-04 12:45:00,28.34,28.36,28.34,28.36,10381.0,25.2634,25.2812,25.2634,25.2812,10381.0
2016-08-04 12:50:00,28.36,28.38,28.35,28.36,15303.0,25.2812,25.2991,25.2723,25.2812,15303.0
2016-08-04 12:55:00,28.36,28.37,28.35,28.36,34251.0,25.2812,25.2902,25.2723,25.2812,34251.0
2016-08-04 13:00:00,28.37,28.37,28.31,28.32,75157.0,25.2902,25.2902,25.2367,25.2456,75157.0
2016-08-04 13:05:00,28.31,28.33,28.31,28.33,18975.0,25.2367,25.2545,25.2367,25.2545,18975.0
2016-08-04 13:10:00,28.33,28.33,28.29,28.3,16087.0,25.2545,25.2545,25.2188,25.2278,16087.0
2016-08-04 13:15:00,28.3,28.32,28.28,28.32,15335.0,25.2278,25.2456,25.2099,25.2456,15335.0
2016-08-04 13:20:00,28.31,28.34,28.3,28.3,20530.0,25.2367,25.2634,25.2278,25.2278,20530.0
2016-08-04 13:25:00,28.31,28.33,28.3,28.33,23958.0,25.2367,25.2545,25.2278,25.2545,23958.0
2016-08-04 13:30:00,28.33,28.38,28.31,28.37,64907.0,25.2545,25.2991,25.2367,25.2902,64907.0
2016-08-04 13:35:00,28.37,28.37,28.35,28.36,36993.0,25.2902,25.2902,25.2723,25.2812,36993.0
2016-08-04 13:40:00,28.35,28.39,28.35,28.39,28090.0,25.2723,25.308,25.2723,25.308,28090.0
2016-08-04 13:45:00,28.39,28.41,28.38,28.41,30240.0,25.308,25.3258,25.2991,25.3258,30240.0
2016-08-04 13:50:00,28.41,28.41,28.4,28.41,11583.0,25.3258,25.3258,25.3169,25.3258,11583.0
2016-08-04 13:55:00,28.41,28.41,28.38,28.4,98637.0,25.3258,25.3258,25.2991,25.3169,98637.0
2016-08-04 14:00:00,28.4,28.42,28.39,28.41,37361.0,25.3169,25.3347,25.308,25.3258,37361.0
2016-08-04 14:05:00,28.41,28.45,28.41,28.45,27368.0,25.3258,25.3615,25.3258,25.3615,27368.0
2016-08-04 14:10:00,28.44,28.45,28.42,28.44,45300.0,25.3526,25.3615,25.3347,25.3526,45300.0
2016-08-04 14:15:00,28.44,28.44,28.4,28.42,34834.0,25.3526,25.3526,25.3169,25.3347,34834.0
2016-08-04 14:20:00,28.42,28.46,28.41,28.45,139498.0,25.3347,25.3704,25.3258,25.3615,139498.0
2016-08-04 14:25:00,28.44,28.45,28.42,28.43,21733.0,25.3526,25.3615,25.3347,25.3436,21733.0
2016-08-04 14:30:00,28.43,28.44,28.42,28.42,39365.0,25.3436,25.3526,25.3347,25.3347,39365.0
2016-08-04 14:35:00,28.42,28.45,28.41,28.42,134528.0,25.3347,25.3615,25.3258,25.3347,134528.0
2016-08-04 14:40:00,28.42,28.44,28.4,28.44,153836.0,25.3347,25.3526,25.3169,25.3526,153836.0
2016-08-04 14:45:00,28.44,28.45,28.43,28.43,21857.0,25.3526,25.3615,25.3436,25.3436,21857.0
2016-08-04 14:50:00,28.44,28.44,28.41,28.43,53021.0,25.3526,25.3526,25.3258,25.3436,53021.0
2016-08-04 14:55:00,28.44,28.44,28.43,28.44,9649.0,25.3526,25.3526,25.3436,25.3526,9649.0
2016-08-04 15:00:00,28.43,28.44,28.41,28.44,34186.0,25.3436,25.3526,25.3258,25.3526,34186.0
2016-08-04 15:05:00,28.44,28.47,28.43,28.45,42042.0,25.3526,25.3793,25.3436,25.3615,42042.0
2016-08-04 15:10:00,28.45,28.46,28.42,28.42,20262.0,25.3615,25.3704,25.3347,25.3347,20262.0
2016-08-04 15:15:00,28.42,28.45,28.41,28.44,91643.0,25.3347,25.3615,25.3258,25.3526,91643.0
2016-08-04 15:20:00,28.45,28.46,28.41,28.42,90449.0,25.3615,25.3704,25.3258,25.3347,90449.0
2016-08-04 15:25:00,28.41,28.43,28.4,28.43,80331.0,25.3258,25.3436,25.3169,25.3436,80331.0
2016-08-04 15:30:00,28.43,28.44,28.41,28.42,89162.0,25.3436,25.3526,25.3258,25.3347,89162.0
2016-08-04 15:35:00,28.42,28.46,28.42,28.45,116811.0,25.3347,25.3704,25.3347,25.3615,116811.0
2016-08-04 15:40:00,28.46,28.46,28.44,28.46,113430.0,25.3704,25.3704,25.3526,25.3704,113430.0
2016-08-04 15:45:00,28.45,28.47,28.44,28.46,117334.0,25.3615,25.3793,25.3526,25.3704,117334.0
2016-08-04 15:50:00,28.46,28.47,28.45,28.47,218177.0,25.3704,25.3793,25.3615,25.3793,218177.0
2016-08-04 15:55:00,28.47,28.51,28.46,28.49,536689.0,25.3793,25.415,25.3704,25.3971,536689.0
2016-08-05 09:30:00,29.0,29.27,29.0,29.25,284273.0,25.8518,26.0925,25.8518,26.0746,284273.0
2016-08-05 09:35:00,29.25,29.56,29.23,29.55,542402.0,26.0746,26.351,26.0568,26.3421,542402.0
2016-08-05 09:40:00,29.55,29.66,29.52,29.63,365139.0,26.3421,26.4401,26.3153,26.4134,365139.0
2016-08-05 09:45:00,29.63,29.65,29.53,29.59,217193.0,26.4134,26.4312,26.3242,26.3777,217193.0
2016-08-05 09:50:00,29.59,29.77,29.59,29.76,366135.0,26.3777,26.5382,26.3777,26.5293,366135.0
2016-08-05 09:55:00,29.77,29.86,29.76,29.82,334946.0,26.5382,26.6184,26.5293,26.5827,334946.0
2016-08-05 10:00:00,29.83,29.83,29.7,29.73,386853.0,26.5917,26.5917,26.4758,26.5025,386853.0
2016-08-05 10:05:00,29.72,29.77,29.71,29.77,446539.0,26.4936,26.5382,26.4847,26.5382,446539.0
2016-08-05 10:10:00,29.77,29.82,29.7,29.72,231601.0,26.5382,26.5827,26.4758,26.4936,231601.0
2016-08-05 10:15:00,29.72,29.81,29.72,29.77,158455.0,26.4936,26.5738,26.4936,26.5382,158455.0
2016-08-05 10:20:00,29.77,29.8,29.77,29.78,100999.0,26.5382,26.5649,26.5382,26.5471,100999.0
2016-08-05 10:25:00,29.77,29.79,29.73,29.75,97109.0,26.5382,26.556,26.5025,26.5203,97109.0
2016-08-05 10:30:00,29.75,29.76,29.68,29.69,147593.0,26.5203,26.5293,26.4579,26.4669,147593.0
2016-08-05 10:35:00,29.7,29.71,29.66,29.66,50775.0,26.4758,26.4847,26.4401,26.4401,50775.0
2016-08-05 10:40:00,29.66,29.74,29.66,29.71,87013.0,26.4401,26.5114,26.4401,26.4847,87013.0
2016-08-05 10:45:00,29.71,29.73,29.7,29.7,104571.0,26.4847,26.5025,26.4758,26.4758,104571.0
2016-08-05 10:50:00,29.7,29.73,29.7,29.72,144691.0,26.4758,26.5025,26.4758,26.4936,144691.0
2016-08-05 10:55:00,29.72,29.74,29.71,29.73,80993.0,26.4936,26.5114,26.4847,26.5025,80993.0
2016-08-05 11:00:00,29.73,29.76,29.72,29.75,154086.0,26.5025,26.5293,26.4936,26.5203,154086.0
2016-08-05 11:05:00,29.76,29.78,29.75,29.77,86953.0,26.5293,26.5471,26.5203,26.5382,86953.0
2016-08-05 11:10:00,29.77,29.78,29.7,29.76,149366.0,26.5382,26.5471,26.4758,26.5293,149366.0
2016-08-05 11:15:00,29.76,29.77,29.73,29.75,66226.0,26.5293,26.5382,26.5025,26.5203,66226.0
2016-08-05 11:20:00,29.75,29.76,29.73,29.76,92732.0,26.5203,26.5293,26.5025,26.5293,92732.0
2016-08-05 11:25:00,29.76,29.77,29.69,29.7,205533.0,26.5293,26.5382,26.4669,26.4758,205533.0
2016-08-05 11:30:00,29.7,29.75,29.69,29.73,136454.0,26.4758,26.5203,26.4669,26.5025,136454.0
2016-08-05 11:35:00,29.73,29.77,29.73,29.73,67634.0,26.5025,26.5382,26.5025,26.5025,67634.0
2016-08-05 11:40:00,29.73,29.79,29.73,29.76,69301.0,26.5025,26.556,26.5025,26.5293,69301.0
2016-08-05 11:45:00,29.76,29.76,29.73,29.74,39006.0,26.5293,26.5293,26.5025,26.5114,39006.0
2016-08-05 11:50:00,29.74,29.75,29.69,29.71,134231.0,26.5114,26.5203,26.4669,26.4847,134231.0
2016-08-05 11:55:00,29.71,29.72,29.68,29.69,61088.0,26.4847,26.4936,26.4579,26.4669,61088.0
2016-08-05 12:00:00,29.69,29.72,29.67,29.72,49101.0,26.4669,26.4936,26.449,26.4936,49101.0
2016-08-05 12:05:00,29.71,29.72,29.68,29.71,43276.0,26.4847,26.4936,26.4579,26.4847,43276.0
2016-08-05 12:10:00,29.71,29.76,29.7,29.76,96192.0,26.4847,26.5293,26.4758,26.5293,96192.0
2016-08-05 12:15:00,29.76,29.79,29.74,29.76,92380.0,26.5293,26.556,26.5114,26.5293,92380.0
2016-08-05 12:20:00,29.75,29.77,29.72,29.77,39369.0,26.5203,26.5382,26.4936,26.5382,39369.0
2016-08-05 12:25:00,29.77,29.78,29.74,29.76,33780.0,26.5382,26.5471,26.5114,26.5293,33780.0
2016-08-05 12:30:00,29.76,29.77,29.73,29.74,26941.0,26.5293,26.5382,26.5025,26.5114,26941.0
2016-08-05 12:35:00,29.73,29.74,29.72,29.73,26055.0,26.5025,26.5114,26.4936,26.5025,26055.0
2016-08-05 12:40:00,29.74,29.74,29.7,29.71,53899.0,26.5114,26.5114,26.4758,26.4847,53899.0
2016-08-05 12:45:00,29.71,29.74,29.71,29.73,35346.0,26.4847,26.5114,26.4847,26.5025,35346.0
2016-08-05 12:50:00,29.73,29.74,29.72,29.73,30333.0,26.5025,26.5114,26.4936,26.5025,30333.0
2016-08-05 12:55:00,29.74,29.74,29.71,29.72,44799.0,26.5114,26.5114,26.4847,26.4936,44799.0
2016-08-05 13:00:00,29.72,29.73,29.72,29.73,14071.0,26.4936,26.5025,26.4936,26.5025,14071.0
2016-08-05 13:05:00,29.73,29.74,29.71,29.73,143207.0,26.5025,26.5114,26.4847,26.5025,143207.0
2016-08-05 13:10:00,29.72,29.75,29.72,29.73,77853.0,26.4936,26.5203,26.4936,26.5025,77853.0
2016-08-05 13:15:00,29.73,29.76,29.72,29.74,63220.0,26.5025,26.5293,26.4936,26.5114,63220.0
2016-08-05 13:20:00,29.74,29.75,29.71,29.72,51122.0,26.5114,26.5203,26.4847,26.4936,51122.0
2016-08-05 13:25:00,29.73,29.74,29.72,29.74,32827.0,26.5025,26.5114,26.4936,26.5114,32827.0
2016-08-05 13:30:00,29.74,29.74,29.72,29.74,22994.0,26.5114,26.5114,26.4936,26.5114,22994.0
2016-08-05 13:35:00,29.73,29.74,29.72,29.74,40293.0,26.5025,26.5114,26.4936,26.5114,40293.0
2016-08-05 13:40:00,29.74,29.79,29.73,29.79,98089.0,26.5114,26.556,26.5025,26.556,98089.0
2016-08-05 13:45:00,29.79,29.8,29.77,29.77,24764.0,26.556,26.5649,26.5382,26.5382,24764.0
2016-08-05 13:50:00,29.78,29.78,29.77,29.77,22288.0,26.5471,26.5471,26.5382,26.5382,22288.0
2016-08-05 13:55:00,29.78,29.78,29.73,29.74,85263.0,26.5471,26.5471,26.5025,26.5114,85263.0
2016-08-05 14:00:00,29.74,29.74,29.72,29.74,78625.0,26.5114,26.5114,26.4936,26.5114,78625.0
2016-08-05 14:05:00,29.73,29.74,29.72,29.73,93337.0,26.5025,26.5114,26.4936,26.5025,93337.0
2016-08-05 14:10:00,29.73,29.74,29.73,29.73,14902.0,26.5025,26.5114,26.5025,26.5025,14902.0
2016-08-05 14:15:00,29.73,29.75,29.72,29.74,176639.0,26.5025,26.5203,26.4936,26.5114,176639.0
2016-08-05 14:20:00,29.74,29.75,29.73,29.74,21892.0,26.5114,26.5203,26.5025,26.5114,21892.0
2016-08-05 14:25:00,29.74,29.74,29.71,29.71,70980.0,26.5114,26.5114,26.4847,26.4847,70980.0
2016-08-05 14:30:00,29.71,29.75,29.71,29.74,120471.0,26.4847,26.5203,26.4847,26.5114,120471.0
2016-08-05 14:35:00,29.74,29.74,29.73,29.73,105577.0,26.5114,26.5114,26.5025,26.5025,105577.0
2016-08-05 14:40:00,29.73,29.74,29.72,29.73,74946.0,26.5025,26.5114,26.4936,26.5025,74946.0
2016-08-05 14:45:00,29.73,29.74,29.73,29.73,17871.0,26.5025,26.5114,26.5025,26.5025,17871.0
2016-08-05 14:50:00,29.73,29.74,29.73,29.73,25133.0,26.5025,26.5114,26.5025,26.5025,25133.0
2016-08-05 14:55:00,29.74,29.77,29.73,29.76,84879.0,26.5114,26.5382,26.5025,26.5293,84879.0
2016-08-05 15:00:00,29.76,29.8,29.75,29.8,75311.0,26.5293,26.5649,26.5203,26.5649,75311.0
2016-08-05 15:05:00,29.8,29.82,29.78,29.8,153746.0,26.5649,26.5827,26.5471,26.5649,153746.0
2016-08-05 15:10:00,29.8,29.81,29.78,29.81,89665.0,26.5649,26.5738,26.5471,26.5738,89665.0
2016-08-05 15:15:00,29.8,29.87,29.8,29.87,358001.0,26.5649,26.6273,26.5649,26.6273,358001.0
2016-08-05 15:20:00,29.87,29.87,29.78,29.81,195477.0,26.6273,26.6273,26.5471,26.5738,195477.0
2016-08-05 15:25:00,29.81,29.83,29.8,29.83,77693.0,26.5738,26.5917,26.5649,26.5917,77693.0
2016-08-05 15:30:00,29.82,29.83,29.8,29.8,193561.0,26.5827,26.5917,26.5649,26.5649,193561.0
2016-08-05 15:35:00,29.8,29.82,29.79,29.8,170080.0,26.5649,26.5827,26.556,26.5649,170080.0
2016-08-05 15:40:00,29.81,29.84,29.8,29.84,157078.0,26.5738,26.6006,26.5649,26.6006,157078.0
2016-08-05 15:45:00,29.84,29.87,29.83,29.85,343518.0,26.6006,26.6273,26.5917,26.6095,343518.0
2016-08-05 15:50:00,29.84,29.87,29.84,29.86,589840.0,26.6006,26.6273,26.6006,26.6184,589840.0
2016-08-05 15:55:00,29.86,29.94,29.85,29.93,1451847.0,26.6184,26.6897,26.6095,26.6808,1451847.0
2016-08-08 09:30:00,30.02,30.14,29.96,30.14,241007.0,26.761,26.868,26.7075,26.868,241007.0
2016-08-08 09:35:00,30.13,30.19,30.04,30.07,127120.0,26.8591,26.9126,26.7789,26.8056,127120.0
2016-08-08 09:40:00,30.07,30.15,30.0,30.09,173532.0,26.8056,26.8769,26.7432,26.8234,173532.0
2016-08-08 09:45:00,30.09,30.19,30.05,30.17,263613.0,26.8234,26.9126,26.7878,26.8948,263613.0
2016-08-08 09:50:00,30.16,30.2,30.05,30.06,91166.0,26.8858,26.9215,26.7878,26.7967,91166.0
2016-08-08 09:55:00,30.06,30.1,30.05,30.06,124828.0,26.7967,26.8324,26.7878,26.7967,124828.0
2016-08-08 10:00:00,30.05,30.07,30.05,30.05,232794.0,26.7878,26.8056,26.7878,26.7878,232794.0
2016-08-08 10:05:00,30.05,30.13,30.05,30.1,140295.0,26.7878,26.8591,26.7878,26.8324,140295.0
2016-08-08 10:10:00,30.1,30.1,30.05,30.05,67020.0,26.8324,26.8324,26.7878,26.7878,67020.0
2016-08-08 10:15:00,30.05,30.07,29.97,29.97,108261.0,26.7878,26.8056,26.7165,26.7165,108261.0
2016-08-08 10:20:00,29.97,30.0,29.92,29.95,178988.0,26.7165,26.7432,26.6719,26.6986,178988.0
2016-08-08 10:25:00,29.94,29.97,29.92,29.94,163193.0,26.6897,26.7165,26.6719,26.6897,163193.0
2016-08-08 10:30:00,29.94,30.0,29.93,30.0,182806.0,26.6897,26.7432,26.6808,26.7432,182806.0
2016-08-08 10:35:00,29.99,30.0,29.95,29.99,174963.0,26.7343,26.7432,26.6986,26.7343,174963.0
2016-08-08 10:40:00,29.99,30.0,29.95,29.96,117312.0,26.7343,26.7432,26.6986,26.7075,117312.0
2016-08-08 10:45:00,29.96,29.98,29.95,29.95,81705.0,26.7075,26.7254,26.6986,26.6986,81705.0
2016-08-08 10:50:00,29.96,29.96,29.91,29.91,132435.0,26.7075,26.7075,26.663,26.663,132435.0
2016-08-08 10:55:00,29.92,29.93,29.89,29.91,81719.0,26.6719,26.6808,26.6451,26.663,81719.0
2016-08-08 11:00:00,29.92,29.95,29.9,29.94,105057.0,26.6719,26.6986,26.6541,26.6897,105057.0
2016-08-08 11:05:00,29.93,30.0,29.93,30.0,80037.0,26.6808,26.7432,26.6808,26.7432,80037.0
2016-08-08 11:10:00,30.0,30.0,29.94,29.98,77921.0,26.7432,26.7432,26.6897,26.7254,77921.0
2016-08-08 11:15:00,29.97,30.0,29.96,29.99,81001.0,26.7165,26.7432,26.7075,26.7343,81001.0
2016-08-08 11:20:00,29.99,30.0,29.94,29.95,129964.0,26.7343,26.7432,26.6897,26.6986,129964.0
2016-08-08 11:25:00,29.95,30.0,29.94,29.97,80553.0,26.6986,26.7432,26.6897,26.7165,80553.0
2016-08-08 11:30:00,29.97,29.99,29.96,29.98,62051.0,26.7165,26.7343,26.7075,26.7254,62051.0
2016-08-08 11:35:00,29.99,29.99,29.97,29.99,70536.0,26.7343,26.7343,26.7165,26.7343,70536.0
2016-08-08 11:40:00,29.98,30.0,29.96,29.97,97552.0,26.7254,26.7432,26.7075,26.7165,97552.0
2016-08-08 11:45:00,29.98,29.99,29.95,29.95,54406.0,26.7254,26.7343,26.6986,26.6986,54406.0
2016-08-08 11:50:00,29.96,29.99,29.95,29.99,67406.0,26.7075,26.7343,26.6986,26.7343,67406.0
2016-08-08 11:55:00,29.99,30.0,29.97,29.99,71973.0,26.7343,26.7432,26.7165,26.7343,71973.0
2016-08-08 12:00:00,29.99,30.04,29.99,30.0,130531.0,26.7343,26.7789,26.7343,26.7432,130531.0
2016-08-08 12:05:00,30.01,30.03,29.99,30.03,71943.0,26.7521,26.77,26.7343,26.77,71943.0
2016-08-08 12:10:00,30.03,30.04,30.0,30.01,60447.0,26.77,26.7789,26.7432,26.7521,60447.0
2016-08-08 12:15:00,30.01,30.04,30.0,30.03,67058.0,26.7521,26.7789,26.7432,26.77,67058.0
2016-08-08 12:20:00,30.04,30.06,30.03,30.05,57544.0,26.7789,26.7967,26.77,26.7878,57544.0
2016-08-08 12:25:00,30.05,30.06,30.03,30.03,63137.0,26.7878,26.7967,26.77,26.77,63137.0
2016-08-08 12:30:00,30.04,30.07,30.03,30.05,54221.0,26.7789,26.8056,26.77,26.7878,54221.0
2016-08-08 12:35:00,30.05,30.08,30.04,30.06,45485.0,26.7878,26.8145,26.7789,26.7967,45485.0
2016-08-08 12:40:00,30.07,30.07,30.03,30.03,35607.0,26.8056,26.8056,26.77,26.77,35607.0
2016-08-08 12:45:00,30.04,30.08,30.03,30.06,46364.0,26.7789,26.8145,26.77,26.7967,46364.0
2016-08-08 12:50:00,30.06,30.08,30.05,30.07,43658.0,26.7967,26.8145,26.7878,26.8056,43658.0
2016-08-08 12:55:00,30.07,30.07,30.06,30.06,73617.0,26.8056,26.8056,26.7967,26.7967,73617.0
2016-08-08 13:00:00,30.06,30.1,30.04,30.09,146598.0,26.7967,26.8324,26.7789,26.8234,146598.0
2016-08-08 13:05:00,30.09,30.1,30.07,30.07,83068.0,26.8234,26.8324,26.8056,26.8056,83068.0
2016-08-08 13:10:00,30.07,30.08,30.05,30.05,41966.0,26.8056,26.8145,26.7878,26.7878,41966.0
2016-08-08 13:15:00,30.05,30.08,30.05,30.06,19738.0,26.7878,26.8145,26.7878,26.7967,19738.0
2016-08-08 13:20:00,30.06,30.09,30.04,30.08,82081.0,26.7967,26.8234,26.7789,26.8145,82081.0
2016-08-08 13:25:00,30.07,30.1,30.06,30.09,45370.0,26.8056,26.8324,26.7967,26.8234,45370.0
2016-08-08 13:30:00,30.1,30.12,30.09,30.11,37272.0,26.8324,26.8502,26.8234,26.8413,37272.0
2016-08-08 13:35:00,30.1,30.11,30.08,30.09,25474.0,26.8324,26.8413,26.8145,26.8234,25474.0
2016-08-08 13:40:00,30.08,30.08,30.06,30.07,32956.0,26.8145,26.8145,26.7967,26.8056,32956.0
2016-08-08 13:45:00,30.06,30.08,30.04,30.05,74321.0,26.7967,26.8145,26.7789,26.7878,74321.0
2016-08-08 13:50:00,30.05,30.06,30.05,30.06,38595.0,26.7878,26.7967,26.7878,26.7967,38595.0
2016-08-08 13:55:00,30.06,30.06,30.04,30.05,62720.0,26.7967,26.7967,26.7789,26.7878,62720.0
2016-08-08 14:00:00,30.05,30.07,30.04,30.07,81504.0,26.7878,26.8056,26.7789,26.8056,81504.0
2016-08-08 14:05:00,30.06,30.07,30.04,30.05,49953.0,26.7967,26.8056,26.7789,26.7878,49953.0
2016-08-08 14:10:00,30.05,30.06,30.01,30.02,84813.0,26.7878,26.7967,26.7521,26.761,84813.0
2016-08-08 14:15:00,30.02,30.06,30.01,30.04,107449.0,26.761,26.7967,26.7521,26.7789,107449.0
2016-08-08 14:20:00,30.04,30.04,29.98,30.0,54710.0,26.7789,26.7789,26.7254,26.7432,54710.0
2016-08-08 14:25:00,30.0,30.03,29.98,30.0,149549.0,26.7432,26.77,26.7254,26.7432,149549.0
2016-08-08 14:30:00,30.0,30.01,29.98,30.0,58529.0,26.7432,26.7521,26.7254,26.7432,58529.0
2016-08-08 14:35:00,30.01,30.02,29.99,30.02,65414.0,26.7521,26.761,26.7343,26.761,65414.0
2016-08-08 14:40:00,30.01,30.01,29.99,30.0,79844.0,26.7521,26.7521,26.7343,26.7432,79844.0
2016-08-08 14:45:00,30.0,30.03,29.99,30.02,73279.0,26.7432,26.77,26.7343,26.761,73279.0
2016-08-08 14:50:00,30.02,30.03,29.99,30.0,62707.0,26.761,26.77,26.7343,26.7432,62707.0
2016-08-08 14:55:00,30.0,30.01,29.98,29.99,46251.0,26.7432,26.7521,26.7254,26.7343,46251.0
2016-08-08 15:00:00,29.99,30.03,29.99,30.02,82687.0,26.7343,26.77,26.7343,26.761,82687.0
2016-08-08 15:05:00,30.03,30.04,30.01,30.04,93021.0,26.77,26.7789,26.7521,26.7789,93021.0
2016-08-08 15:10:00,30.04,30.05,30.03,30.05,63909.0,26.7789,26.7878,26.77,26.7878,63909.0
2016-08-08 15:15:00,30.04,30.05,30.01,30.01,57243.0,26.7789,26.7878,26.7521,26.7521,57243.0
2016-08-08 15:20:00,30.01,30.02,30.0,30.01,70418.0,26.7521,26.761,26.7432,26.7521,70418.0
2016-08-08 15:25:00,30.01,30.03,30.0,30.03,80804.0,26.7521,26.77,26.7432,26.77,80804.0
2016-08-08 15:30:00,30.03,30.04,30.01,30.03,163943.0,26.77,26.7789,26.7521,26.77,163943.0
2016-08-08 15:35:00,30.03,30.04,30.02,30.02,100145.0,26.77,26.7789,26.761,26.761,100145.0
2016-08-08 15:40:00,30.03,30.03,30.0,30.0,271571.0,26.77,26.77,26.7432,26.7432,271571.0
2016-08-08 15:45:00,30.01,30.04,30.0,30.04,226655.0,26.7521,26.7789,26.7432,26.7789,226655.0
2016-08-08 15:50:00,30.03,30.06,30.01,30.06,329231.0,26.77,26.7967,26.7521,26.7967,329231.0
2016-08-08 15:55:00,30.05,30.07,30.04,30.07,723175.0,26.7878,26.8056,26.7789,26.8056,723175.0
2016-08-09 09:30:00,30.07,30.18,29.91,30.15,103644.0,26.8056,26.9037,26.663,26.8769,103644.0
2016-08-09 09:35:00,30.16,30.18,30.1,30.17,92808.0,26.8858,26.9037,26.8324,26.8948,92808.0
2016-08-09 09:40:00,30.17,30.21,30.15,30.18,82808.0,26.8948,26.9304,26.8769,26.9037,82808.0
2016-08-09 09:45:00,30.19,30.22,30.13,30.21,147051.0,26.9126,26.9393,26.8591,26.9304,147051.0
2016-08-09 09:50:00,30.22,30.25,30.19,30.21,52812.0,26.9393,26.9661,26.9126,26.9304,52812.0
2016-08-09 09:55:00,30.21,30.22,30.18,30.19,77966.0,26.9304,26.9393,26.9037,26.9126,77966.0
2016-08-09 10:00:00,30.19,30.22,30.18,30.21,130736.0,26.9126,26.9393,26.9037,26.9304,130736.0
2016-08-09 10:05:00,30.2,30.21,30.15,30.16,49348.0,26.9215,26.9304,26.8769,26.8858,49348.0
2016-08-09 10:10:00,30.17,30.2,30.14,30.15,55573.0,26.8948,26.9215,26.868,26.8769,55573.0
2016-08-09 10:15:00,30.15,30.22,30.14,30.21,68854.0,26.8769,26.9393,26.868,26.9304,68854.0
2016-08-09 10:20:00,30.22,30.24,30.19,30.21,62720.0,26.9393,26.9572,26.9126,26.9304,62720.0
2016-08-09 10:25:00,30.2,30.23,30.18,30.2,122690.0,26.9215,26.9482,26.9037,26.9215,122690.0
2016-08-09 10:30:00,30.2,30.2,30.15,30.17,93266.0,26.9215,26.9215,26.8769,26.8948,93266.0
2016-08-09 10:35:00,30.16,30.23,30.16,30.18,78252.0,26.8858,26.9482,26.8858,26.9037,78252.0
2016-08-09 10:40:00,30.18,30.18,30.15,30.18,108549.0,26.9037,26.9037,26.8769,26.9037,108549.0
2016-08-09 10:45:00,30.17,30.17,30.14,30.16,67184.0,26.8948,26.8948,26.868,26.8858,67184.0
2016-08-09 10:50:00,30.17,30.18,30.13,30.15,65332.0,26.8948,26.9037,26.8591,26.8769,65332.0
2016-08-09 10:55:00,30.14,30.16,30.14,30.15,47308.0,26.868,26.8858,26.868,26.8769,47308.0
2016-08-09 11:00:00,30.16,30.18,30.15,30.15,42257.0,26.8858,26.9037,26.8769,26.8769,42257.0
2016-08-09 11:05:00,30.16,30.18,30.14,30.15,54667.0,26.8858,26.9037,26.868,26.8769,54667.0
2016-08-09 11:10:00,30.15,30.17,30.15,30.16,35010.0,26.8769,26.8948,26.8769,26.8858,35010.0
2016-08-09 11:15:00,30.16,30.16,30.14,30.16,47322.0,26.8858,26.8858,26.868,26.8858,47322.0
2016-08-09 11:20:00,30.15,30.17,30.14,30.15,62381.0,26.8769,26.8948,26.868,26.8769,62381.0
2016-08-09 11:25:00,30.14,30.16,30.13,30.15,46434.0,26.868,26.8858,26.8591,26.8769,46434.0
2016-08-09 11:30:00,30.14,30.16,30.13,30.14,34202.0,26.868,26.8858,26.8591,26.868,34202.0
2016-08-09 11:35:00,30.13,30.14,30.1,30.11,29207.0,26.8591,26.868,26.8324,26.8413,29207.0
2016-08-09 11:40:00,30.1,30.11,30.07,30.07,31492.0,26.8324,26.8413,26.8056,26.8056,31492.0
2016-08-09 11:45:00,30.07,30.12,30.06,30.12,68866.0,26.8056,26.8502,26.7967,26.8502,68866.0
2016-08-09 11:50:00,30.12,30.12,30.08,30.09,34163.0,26.8502,26.8502,26.8145,26.8234,34163.0
2016-08-09 11:55:00,30.09,30.12,30.09,30.1,31840.0,26.8234,26.8502,26.8234,26.8324,31840.0
2016-08-09 12:00:00,30.11,30.11,30.09,30.09,16026.0,26.8413,26.8413,26.8234,26.8234,16026.0
2016-08-09 12:05:00,30.09,30.11,30.09,30.1,34223.0,26.8234,26.8413,26.8234,26.8324,34223.0
2016-08-09 12:10:00,30.11,30.11,30.1,30.1,34757.0,26.8413,26.8413,26.8324,26.8324,34757.0
2016-08-09 12:15:00,30.1,30.11,30.09,30.09,61423.0,26.8324,26.8413,26.8234,26.8234,61423.0
2016-08-09 12:20:00,30.1,30.1,30.06,30.1,92771.0,26.8324,26.8324,26.7967,26.8324,92771.0
2016-08-09 12:25:00,30.09,30.1,30.05,30.05,22222.0,26.8234,26.8324,26.7878,26.7878,22222.0
2016-08-09 12:30:00,30.05,30.07,30.05,30.06,35722.0,26.7878,26.8056,26.7878,26.7967,35722.0
2016-08-09 12:35:00,30.06,30.07,30.04,30.05,84789.0,26.7967,26.8056,26.7789,26.7878,84789.0
2016-08-09 12:40:00,30.05,30.05,30.03,30.04,32518.0,26.7878,26.7878,26.77,26.7789,32518.0
2016-08-09 12:45:00,30.04,30.06,30.04,30.06,33085.0,26.7789,26.7967,26.7789,26.7967,33085.0
2016-08-09 12:50:00,30.06,30.07,30.05,30.05,47887.0,26.7967,26.8056,26.7878,26.7878,47887.0
2016-08-09 12:55:00,30.05,30.07,30.04,30.05,28747.0,26.7878,26.8056,26.7789,26.7878,28747.0
2016-08-09 13:00:00,30.05,30.09,30.05,30.09,33897.0,26.7878,26.8234,26.7878,26.8234,33897.0
2016-08-09 13:05:00,30.09,30.09,30.07,30.08,23102.0,26.8234,26.8234,26.8056,26.8145,23102.0
2016-08-09 13:10:00,30.08,30.09,30.06,30.07,33939.0,26.8145,26.8234,26.7967,26.8056,33939.0
2016-08-09 13:15:00,30.07,30.08,30.06,30.08,21977.0,26.8056,26.8145,26.7967,26.8145,21977.0
2016-08-09 13:20:00,30.08,30.09,30.07,30.08,31495.0,26.8145,26.8234,26.8056,26.8145,31495.0
2016-08-09 13:25:00,30.07,30.08,30.05,30.05,42408.0,26.8056,26.8145,26.7878,26.7878,42408.0
2016-08-09 13:30:00,30.05,30.07,30.04,30.06,235997.0,26.7878,26.8056,26.7789,26.7967,235997.0
2016-08-09 13:35:00,30.07,30.08,30.05,30.05,35307.0,26.8056,26.8145,26.7878,26.7878,35307.0
2016-08-09 13:40:00,30.06,30.07,30.05,30.06,50578.0,26.7967,26.8056,26.7878,26.7967,50578.0
2016-08-09 13:45:00,30.05,30.06,30.05,30.05,105673.0,26.7878,26.7967,26.7878,26.7878,105673.0
2016-08-09 13:50:00,30.06,30.06,30.05,30.05,85953.0,26.7967,26.7967,26.7878,26.7878,85953.0
2016-08-09 13:55:00,30.05,30.06,30.05,30.06,29659.0,26.7878,26.7967,26.7878,26.7967,29659.0
2016-08-09 14:00:00,30.05,30.06,30.04,30.05,129039.0,26.7878,26.7967,26.7789,26.7878,129039.0
2016-08-09 14:05:00,30.05,30.06,30.05,30.06,54650.0,26.7878,26.7967,26.7878,26.7967,54650.0
2016-08-09 14:10:00,30.06,30.06,30.05,30.06,49553.0,26.7967,26.7967,26.7878,26.7967,49553.0
2016-08-09 14:15:00,30.06,30.07,30.05,30.06,38701.0,26.7967,26.8056,26.7878,26.7967,38701.0
2016-08-09 14:20:00,30.06,30.07,30.05,30.05,43138.0,26.7967,26.8056,26.7878,26.7878,43138.0
2016-08-09 14:25:00,30.05,30.07,30.05,30.06,39602.0,26.7878,26.8056,26.7878,26.7967,39602.0
2016-08-09 14:30:00,30.06,30.09,30.05,30.07,68852.0,26.7967,26.8234,26.7878,26.8056,68852.0
2016-08-09 14:35:00,30.07,30.07,30.05,30.05,22516.0,26.8056,26.8056,26.7878,26.7878,22516.0
2016-08-09 14:40:00,30.05,30.07,30.05,30.06,31783.0,26.7878,26.8056,26.7878,26.7967,31783.0
2016-08-09 14:45:00,30.06,30.07,30.05,30.06,35307.0,26.7967,26.8056,26.7878,26.7967,35307.0
2016-08-09 14:50:00,30.06,30.08,30.05,30.08,36779.0,26.7967,26.8145,26.7878,26.8145,36779.0
2016-08-09 14:55:00,30.08,30.1,30.07,30.1,42357.0,26.8145,26.8324,26.8056,26.8324,42357.0
2016-08-09 15:00:00,30.1,30.1,30.08,30.09,23464.0,26.8324,26.8324,26.8145,26.8234,23464.0
2016-08-09 15:05:00,30.09,30.09,30.08,30.09,20999.0,26.8234,26.8234,26.8145,26.8234,20999.0
2016-08-09 15:10:00,30.09,30.09,30.05,30.05,44137.0,26.8234,26.8234,26.7878,26.7878,44137.0
2016-08-09 15:15:00,30.05,30.08,30.05,30.08,70059.0,26.7878,26.8145,26.7878,26.8145,70059.0
2016-08-09 15:20:00,30.08,30.08,30.07,30.08,36300.0,26.8145,26.8145,26.8056,26.8145,36300.0
2016-08-09 15:25:00,30.08,30.09,30.07,30.09,76331.0,26.8145,26.8234,26.8056,26.8234,76331.0
2016-08-09 15:30:00,30.09,30.09,30.08,30.08,53826.0,26.8234,26.8234,26.8145,26.8145,53826.0
2016-08-09 15:35:00,30.09,30.09,30.05,30.05,63812.0,26.8234,26.8234,26.7878,26.7878,63812.0
2016-08-09 15:40:00,30.05,30.08,30.05,30.08,99631.0,26.7878,26.8145,26.7878,26.8145,99631.0
2016-08-09 15:45:00,30.08,30.1,30.06,30.07,110249.0,26.8145,26.8324,26.7967,26.8056,110249.0
2016-08-09 15:50:00,30.08,30.11,30.07,30.11,333193.0,26.8145,26.8413,26.8056,26.8413,333193.0
2016-08-09 15:55:00,30.11,30.11,30.09,30.1,436518.0,26.8413,26.8413,26.8234,26.8324,436518.0
2016-08-10 09:30:00,30.0,30.08,29.94,30.05,153017.0,26.8065,26.878,26.7529,26.8512,153017.0
2016-08-10 09:35:00,30.05,30.06,29.95,29.99,120663.0,26.8512,26.8601,26.7619,26.7976,120663.0
2016-08-10 09:40:00,30.0,30.01,29.94,29.97,122592.0,26.8065,26.8155,26.7529,26.7797,122592.0
2016-08-10 09:45:00,29.96,29.97,29.92,29.95,170716.0,26.7708,26.7797,26.7351,26.7619,170716.0
2016-08-10 09:50:00,29.94,29.96,29.86,29.92,198922.0,26.7529,26.7708,26.6814,26.7351,198922.0
2016-08-10 09:55:00,29.91,29.92,29.85,29.86,221266.0,26.7261,26.7351,26.6725,26.6814,221266.0
2016-08-10 10:00:00,29.86,29.91,29.85,29.9,102554.0,26.6814,26.7261,26.6725,26.7172,102554.0
2016-08-10 10:05:00,29.9,29.91,29.86,29.88,71417.0,26.7172,26.7261,26.6814,26.6993,71417.0
2016-08-10 10:10:00,29.87,29.89,29.85,29.85,76916.0,26.6904,26.7082,26.6725,26.6725,76916.0
2016-08-10 10:15:00,29.85,29.87,29.81,29.86,96940.0,26.6725,26.6904,26.6368,26.6814,96940.0
2016-08-10 10:20:00,29.86,29.97,29.86,29.94,116583.0,26.6814,26.7797,26.6814,26.7529,116583.0
2016-08-10 10:25:00,29.95,29.97,29.91,29.95,113772.0,26.7619,26.7797,26.7261,26.7619,113772.0
2016-08-10 10:30:00,29.95,29.97,29.94,29.95,86274.0,26.7619,26.7797,26.7529,26.7619,86274.0
2016-08-10 10:35:00,29.96,29.98,29.9,29.91,55110.0,26.7708,26.7887,26.7172,26.7261,55110.0
2016-08-10 10:40:00,29.91,29.93,29.88,29.92,170401.0,26.7261,26.744,26.6993,26.7351,170401.0
2016-08-10 10:45:00,29.91,29.91,29.83,29.83,60699.0,26.7261,26.7261,26.6546,26.6546,60699.0
2016-08-10 10:50:00,29.83,29.83,29.77,29.78,174007.0,26.6546,26.6546,26.601,26.61,174007.0
2016-08-10 10:55:00,29.78,29.79,29.74,29.77,105585.0,26.61,26.6189,26.5742,26.601,105585.0
2016-08-10 11:00:00,29.77,29.78,29.75,29.76,123828.0,26.601,26.61,26.5831,26.5921,123828.0
2016-08-10 11:05:00,29.76,29.77,29.74,29.76,217210.0,26.5921,26.601,26.5742,26.5921,217210.0
2016-08-10 11:10:00,29.75,29.76,29.71,29.75,175655.0,26.5831,26.5921,26.5474,26.5831,175655.0
2016-08-10 11:15:00,29.75,29.75,29.66,29.71,478429.0,26.5831,26.5831,26.5027,26.5474,478429.0
2016-08-10 11:20:00,29.7,29.75,29.67,29.67,124490.0,26.5385,26.5831,26.5117,26.5117,124490.0
2016-08-10 11:25:00,29.67,29.71,29.65,29.69,82516.0,26.5117,26.5474,26.4938,26.5295,82516.0
2016-08-10 11:30:00,29.69,29.7,29.62,29.67,125136.0,26.5295,26.5385,26.467,26.5117,125136.0
2016-08-10 11:35:00,29.67,29.7,29.65,29.68,87207.0,26.5117,26.5385,26.4938,26.5206,87207.0
2016-08-10 11:40:00,29.68,29.69,29.65,29.66,59507.0,26.5206,26.5295,26.4938,26.5027,59507.0
2016-08-10 11:45:00,29.65,29.68,29.64,29.68,96253.0,26.4938,26.5206,26.4849,26.5206,96253.0
2016-08-10 11:50:00,29.68,29.7,29.67,29.69,31012.0,26.5206,26.5385,26.5117,26.5295,31012.0
2016-08-10 11:55:00,29.68,29.68,29.65,29.66,27453.0,26.5206,26.5206,26.4938,26.5027,27453.0
2016-08-10 12:00:00,29.66,29.67,29.64,29.66,98806.0,26.5027,26.5117,26.4849,26.5027,98806.0
2016-08-10 12:05:00,29.66,29.71,29.65,29.7,56534.0,26.5027,26.5474,26.4938,26.5385,56534.0
2016-08-10 12:10:00,29.7,29.71,29.68,29.68,42498.0,26.5385,26.5474,26.5206,26.5206,42498.0
2016-08-10 12:15:00,29.68,29.73,29.68,29.73,40910.0,26.5206,26.5653,26.5206,26.5653,40910.0
2016-08-10 12:20:00,29.73,29.77,29.72,29.75,93764.0,26.5653,26.601,26.5563,26.5831,93764.0
2016-08-10 12:25:00,29.76,29.77,29.72,29.72,29882.0,26.5921,26.601,26.5563,26.5563,29882.0
2016-08-10 12:30:00,29.72,29.73,29.7,29.71,42126.0,26.5563,26.5653,26.5385,26.5474,42126.0
2016-08-10 12:35:00,29.71,29.72,29.69,29.7,152536.0,26.5474,26.5563,26.5295,26.5385,152536.0
2016-08-10 12:40:00,29.71,29.71,29.67,29.67,255987.0,26.5474,26.5474,26.5117,26.5117,255987.0
2016-08-10 12:45:00,29.68,29.68,29.67,29.68,35307.0,26.5206,26.5206,26.5117,26.5206,35307.0
2016-08-10 12:50:00,29.67,29.69,29.67,29.69,211682.0,26.5117,26.5295,26.5117,26.5295,211682.0
2016-08-10 12:55:00,29.69,29.76,29.68,29.76,213491.0,26.5295,26.5921,26.5206,26.5921,213491.0
2016-08-10 13:00:00,29.76,29.77,29.73,29.76,54365.0,26.5921,26.601,26.5653,26.5921,54365.0
2016-08-10 13:05:00,29.76,29.76,29.74,29.74,19377.0,26.5921,26.5921,26.5742,26.5742,19377.0
2016-08-10 13:10:00,29.75,29.75,29.7,29.71,70749.0,26.5831,26.5831,26.5385,26.5474,70749.0
2016-08-10 13:15:00,29.71,29.75,29.68,29.68,109678.0,26.5474,26.5831,26.5206,26.5206,109678.0
2016-08-10 13:20:00,29.68,29.69,29.67,29.67,117572.0,26.5206,26.5295,26.5117,26.5117,117572.0
2016-08-10 13:25:00,29.67,29.69,29.64,29.67,125871.0,26.5117,26.5295,26.4849,26.5117,125871.0
2016-08-10 13:30:00,29.67,29.68,29.64,29.66,81575.0,26.5117,26.5206,26.4849,26.5027,81575.0
2016-08-10 13:35:00,29.67,29.7,29.65,29.69,46800.0,26.5117,26.5385,26.4938,26.5295,46800.0
2016-08-10 13:40:00,29.7,29.72,29.67,29.71,48989.0,26.5385,26.5563,26.5117,26.5474,48989.0
2016-08-10 13:45:00,29.72,29.72,29.68,29.68,47988.0,26.5563,26.5563,26.5206,26.5206,47988.0
2016-08-10 13:50:00,29.68,29.68,29.66,29.66,214570.0,26.5206,26.5206,26.5027,26.5027,214570.0
2016-08-10 13:55:00,29.66,29.67,29.64,29.66,41381.0,26.5027,26.5117,26.4849,26.5027,41381.0
2016-08-10 14:00:00,29.66,29.68,29.64,29.66,91926.0,26.5027,26.5206,26.4849,26.5027,91926.0
2016-08-10 14:05:00,29.66,29.67,29.61,29.62,198299.0,26.5027,26.5117,26.4581,26.467,198299.0
2016-08-10 14:10:00,29.62,29.65,29.6,29.61,71346.0,26.467,26.4938,26.4491,26.4581,71346.0
2016-08-10 14:15:00,29.61,29.63,29.6,29.61,81548.0,26.4581,26.4759,26.4491,26.4581,81548.0
2016-08-10 14:20:00,29.6,29.61,29.57,29.59,44058.0,26.4491,26.4581,26.4223,26.4402,44058.0
2016-08-10 14:25:00,29.59,29.61,29.56,29.58,117426.0,26.4402,26.4581,26.4134,26.4312,117426.0
2016-08-10 14:30:00,29.58,29.59,29.53,29.54,71142.0,26.4312,26.4402,26.3866,26.3955,71142.0
2016-08-10 14:35:00,29.54,29.56,29.52,29.54,129724.0,26.3955,26.4134,26.3776,26.3955,129724.0
2016-08-10 14:40:00,29.54,29.56,29.52,29.53,72568.0,26.3955,26.4134,26.3776,26.3866,72568.0
2016-08-10 14:45:00,29.53,29.56,29.52,29.55,51334.0,26.3866,26.4134,26.3776,26.4044,51334.0
2016-08-10 14:50:00,29.55,29.58,29.54,29.56,64132.0,26.4044,26.4312,26.3955,26.4134,64132.0
2016-08-10 14:55:00,29.57,29.57,29.54,29.54,155429.0,26.4223,26.4223,26.3955,26.3955,155429.0
2016-08-10 15:00:00,29.55,29.55,29.5,29.52,150023.0,26.4044,26.4044,26.3598,26.3776,150023.0
2016-08-10 15:05:00,29.52,29.55,29.51,29.55,71486.0,26.3776,26.4044,26.3687,26.4044,71486.0
2016-08-10 15:10:00,29.55,29.56,29.53,29.55,127124.0,26.4044,26.4134,26.3866,26.4044,127124.0
2016-08-10 15:15:00,29.56,29.58,29.55,29.57,57467.0,26.4134,26.4312,26.4044,26.4223,57467.0
2016-08-10 15:20:00,29.57,29.6,29.56,29.56,184913.0,26.4223,26.4491,26.4134,26.4134,184913.0
2016-08-10 15:25:00,29.56,29.57,29.53,29.54,131172.0,26.4134,26.4223,26.3866,26.3955,131172.0
2016-08-10 15:30:00,29.54,29.58,29.53,29.57,117737.0,26.3955,26.4312,26.3866,26.4223,117737.0
2016-08-10 15:35:00,29.58,29.59,29.53,29.55,228749.0,26.4312,26.4402,26.3866,26.4044,228749.0
2016-08-10 15:40:00,29.55,29.57,29.52,29.54,245899.0,26.4044,26.4223,26.3776,26.3955,245899.0
2016-08-10 15:45:00,29.54,29.56,29.53,29.54,165750.0,26.3955,26.4134,26.3866,26.3955,165750.0
2016-08-10 15:50:00,29.55,29.55,29.52,29.55,321241.0,26.4044,26.4044,26.3776,26.4044,321241.0
2016-08-10 15:55:00,29.55,29.57,29.53,29.57,420146.0,26.4044,26.4223,26.3866,26.4223,420146.0
2016-08-11 09:30:00,29.7,29.76,29.58,29.69,85768.0,26.5385,26.5921,26.4312,26.5295,85768.0
2016-08-11 09:35:00,29.7,29.7,29.58,29.6,131044.0,26.5385,26.5385,26.4312,26.4491,131044.0
2016-08-11 09:40:00,29.61,29.74,29.61,29.74,95926.0,26.4581,26.5742,26.4581,26.5742,95926.0
2016-08-11 09:45:00,29.75,29.86,29.75,29.84,72029.0,26.5831,26.6814,26.5831,26.6636,72029.0
2016-08-11 09:50:00,29.83,29.86,29.79,29.82,68421.0,26.6546,26.6814,26.6189,26.6457,68421.0
2016-08-11 09:55:00,29.81,29.85,29.79,29.81,90047.0,26.6368,26.6725,26.6189,26.6368,90047.0
2016-08-11 10:00:00,29.81,29.88,29.79,29.82,65436.0,26.6368,26.6993,26.6189,26.6457,65436.0
2016-08-11 10:05:00,29.82,29.85,29.8,29.82,60865.0,26.6457,26.6725,26.6278,26.6457,60865.0
2016-08-11 10:10:00,29.82,29.85,29.8,29.83,77662.0,26.6457,26.6725,26.6278,26.6546,77662.0
2016-08-11 10:15:00,29.83,29.83,29.77,29.82,40121.0,26.6546,26.6546,26.601,26.6457,40121.0
2016-08-11 10:20:00,29.82,29.82,29.76,29.81,56891.0,26.6457,26.6457,26.5921,26.6368,56891.0
2016-08-11 10:25:00,29.81,29.82,29.77,29.8,56742.0,26.6368,26.6457,26.601,26.6278,56742.0
2016-08-11 10:30:00,29.81,29.83,29.78,29.79,51797.0,26.6368,26.6546,26.61,26.6189,51797.0
2016-08-11 10:35:00,29.8,29.87,29.79,29.87,47709.0,26.6278,26.6904,26.6189,26.6904,47709.0
2016-08-11 10:40:00,29.87,29.93,29.84,29.93,68713.0,26.6904,26.744,26.6636,26.744,68713.0
2016-08-11 10:45:00,29.93,29.93,29.88,29.9,42543.0,26.744,26.744,26.6993,26.7172,42543.0
2016-08-11 10:50:00,29.9,29.93,29.86,29.9,33326.0,26.7172,26.744,26.6814,26.7172,33326.0
2016-08-11 10:55:00,29.9,29.91,29.83,29.84,39423.0,26.7172,26.7261,26.6546,26.6636,39423.0
2016-08-11 11:00:00,29.84,29.86,29.83,29.83,20226.0,26.6636,26.6814,26.6546,26.6546,20226.0
2016-08-11 11:05:00,29.83,29.86,29.81,29.86,63780.0,26.6546,26.6814,26.6368,26.6814,63780.0
2016-08-11 11:10:00,29.86,29.9,29.86,29.9,35871.0,26.6814,26.7172,26.6814,26.7172,35871.0
2016-08-11 11:15:00,29.9,29.95,29.87,29.93,70412.0,26.7172,26.7619,26.6904,26.744,70412.0
2016-08-11 11:20:00,29.93,29.98,29.92,29.98,58653.0,26.744,26.7887,26.7351,26.7887,58653.0
2016-08-11 11:25:00,29.98,29.99,29.96,29.99,46605.0,26.7887,26.7976,26.7708,26.7976,46605.0
2016-08-11 11:30:00,29.98,30.0,29.96,30.0,54668.0,26.7887,26.8065,26.7708,26.8065,54668.0
2016-08-11 11:35:00,29.99,30.0,29.97,29.98,39630.0,26.7976,26.8065,26.7797,26.7887,39630.0
2016-08-11 11:40:00,29.98,29.99,29.93,29.94,33164.0,26.7887,26.7976,26.744,26.7529,33164.0
2016-08-11 11:45:00,29.93,29.96,29.92,29.96,34394.0,26.744,26.7708,26.7351,26.7708,34394.0
2016-08-11 11:50:00,29.96,29.99,29.95,29.97,67702.0,26.7708,26.7976,26.7619,26.7797,67702.0
2016-08-11 11:55:00,29.96,29.98,29.94,29.98,26812.0,26.7708,26.7887,26.7529,26.7887,26812.0
2016-08-11 12:00:00,29.98,29.98,29.92,29.93,38167.0,26.7887,26.7887,26.7351,26.744,38167.0
2016-08-11 12:05:00,29.94,29.95,29.93,29.95,16860.0,26.7529,26.7619,26.744,26.7619,16860.0
2016-08-11 12:10:00,29.95,29.97,29.93,29.93,35375.0,26.7619,26.7797,26.744,26.744,35375.0
2016-08-11 12:15:00,29.93,29.95,29.91,29.92,40863.0,26.744,26.7619,26.7261,26.7351,40863.0
2016-08-11 12:20:00,29.92,29.93,29.9,29.93,62691.0,26.7351,26.744,26.7172,26.744,62691.0
2016-08-11 12:25:00,29.93,29.93,29.91,29.92,41135.0,26.744,26.744,26.7261,26.7351,41135.0
2016-08-11 12:30:00,29.92,29.92,29.89,29.91,24235.0,26.7351,26.7351,26.7082,26.7261,24235.0
2016-08-11 12:35:00,29.91,29.94,29.9,29.92,54596.0,26.7261,26.7529,26.7172,26.7351,54596.0
2016-08-11 12:40:00,29.92,29.95,29.91,29.95,33148.0,26.7351,26.7619,26.7261,26.7619,33148.0
2016-08-11 12:45:00,29.95,29.95,29.92,29.94,38590.0,26.7619,26.7619,26.7351,26.7529,38590.0
2016-08-11 12:50:00,29.94,29.96,29.93,29.95,21399.0,26.7529,26.7708,26.744,26.7619,21399.0
2016-08-11 12:55:00,29.95,29.96,29.93,29.94,34023.0,26.7619,26.7708,26.744,26.7529,34023.0
2016-08-11 13:00:00,29.95,29.95,29.94,29.95,20636.0,26.7619,26.7619,26.7529,26.7619,20636.0
2016-08-11 13:05:00,29.95,29.97,29.94,29.96,25906.0,26.7619,26.7797,26.7529,26.7708,25906.0
2016-08-11 13:10:00,29.97,29.97,29.95,29.96,18638.0,26.7797,26.7797,26.7619,26.7708,18638.0
2016-08-11 13:15:00,29.95,29.96,29.94,29.95,38173.0,26.7619,26.7708,26.7529,26.7619,38173.0
2016-08-11 13:20:00,29.94,29.95,29.91,29.91,50112.0,26.7529,26.7619,26.7261,26.7261,50112.0
2016-08-11 13:25:00,29.91,29.92,29.91,29.91,40791.0,26.7261,26.7351,26.7261,26.7261,40791.0
2016-08-11 13:30:00,29.91,29.91,29.88,29.9,37971.0,26.7261,26.7261,26.6993,26.7172,37971.0
2016-08-11 13:35:00,29.9,29.91,29.88,29.89,93329.0,26.7172,26.7261,26.6993,26.7082,93329.0
2016-08-11 13:40:00,29.89,29.89,29.86,29.87,43241.0,26.7082,26.7082,26.6814,26.6904,43241.0
2016-08-11 13:45:00,29.87,29.9,29.87,29.9,65583.0,26.6904,26.7172,26.6904,26.7172,65583.0
2016-08-11 13:50:00,29.9,29.9,29.88,29.89,32582.0,26.7172,26.7172,26.6993,26.7082,32582.0
2016-08-11 13:55:00,29.88,29.89,29.85,29.86,15250.0,26.6993,26.7082,26.6725,26.6814,15250.0
2016-08-11 14:00:00,29.85,29.89,29.85,29.87,69438.0,26.6725,26.7082,26.6725,26.6904,69438.0
2016-08-11 14:05:00,29.87,29.89,29.85,29.86,34566.0,26.6904,26.7082,26.6725,26.6814,34566.0
2016-08-11 14:10:00,29.85,29.89,29.85,29.88,72407.0,26.6725,26.7082,26.6725,26.6993,72407.0
2016-08-11 14:15:00,29.88,29.89,29.88,29.88,33802.0,26.6993,26.7082,26.6993,26.6993,33802.0
2016-08-11 14:20:00,29.89,29.89,29.88,29.89,23980.0,26.7082,26.7082,26.6993,26.7082,23980.0
2016-08-11 14:25:00,29.88,29.91,29.88,29.89,89486.0,26.6993,26.7261,26.6993,26.7082,89486.0
2016-08-11 14:30:00,29.89,29.89,29.86,29.87,51749.0,26.7082,26.7082,26.6814,26.6904,51749.0
2016-08-11 14:35:00,29.88,29.9,29.87,29.89,51807.0,26.6993,26.7172,26.6904,26.7082,51807.0
2016-08-11 14:40:00,29.88,29.91,29.88,29.91,116939.0,26.6993,26.7261,26.6993,26.7261,116939.0
2016-08-11 14:45:00,29.91,29.92,29.89,29.9,77586.0,26.7261,26.7351,26.7082,26.7172,77586.0
2016-08-11 14:50:00,29.9,29.92,29.9,29.91,60442.0,26.7172,26.7351,26.7172,26.7261,60442.0
2016-08-11 14:55:00,29.9,29.9,29.86,29.9,135843.0,26.7172,26.7172,26.6814,26.7172,135843.0
2016-08-11 15:00:00,29.89,29.91,29.89,29.91,25711.0,26.7082,26.7261,26.7082,26.7261,25711.0
2016-08-11 15:05:00,29.9,29.93,29.9,29.93,90200.0,26.7172,26.744,26.7172,26.744,90200.0
2016-08-11 15:10:00,29.92,29.94,29.92,29.94,41483.0,26.7351,26.7529,26.7351,26.7529,41483.0
2016-08-11 15:15:00,29.94,29.94,29.89,29.9,51426.0,26.7529,26.7529,26.7082,26.7172,51426.0
2016-08-11 15:20:00,29.9,29.91,29.9,29.9,30546.0,26.7172,26.7261,26.7172,26.7172,30546.0
2016-08-11 15:25:00,29.9,29.92,29.9,29.92,65898.0,26.7172,26.7351,26.7172,26.7351,65898.0
2016-08-11 15:30:00,29.91,29.94,29.91,29.94,59015.0,26.7261,26.7529,26.7261,26.7529,59015.0
2016-08-11 15:35:00,29.93,29.95,29.93,29.95,47776.0,26.744,26.7619,26.744,26.7619,47776.0
2016-08-11 15:40:00,29.95,29.97,29.94,29.97,148187.0,26.7619,26.7797,26.7529,26.7797,148187.0
2016-08-11 15:45:00,29.97,30.0,29.96,30.0,159564.0,26.7797,26.8065,26.7708,26.8065,159564.0
2016-08-11 15:50:00,29.99,30.0,29.98,29.98,118347.0,26.7976,26.8065,26.7887,26.7887,118347.0
2016-08-11 15:55:00,29.98,29.99,29.91,29.92,707107.0,26.7887,26.7976,26.7261,26.7351,707107.0
2016-08-12 09:30:00,29.4,29.55,29.31,29.35,193216.0,26.2704,26.4044,26.19,26.2257,193216.0
2016-08-12 09:35:00,29.36,29.41,29.23,29.28,197275.0,26.2347,26.2793,26.1185,26.1632,197275.0
2016-08-12 09:40:00,29.28,29.52,29.27,29.48,213956.0,26.1632,26.3776,26.1542,26.3419,213956.0
2016-08-12 09:45:00,29.48,29.56,29.44,29.55,90950.0,26.3419,26.4134,26.3061,26.4044,90950.0
2016-08-12 09:50:00,29.55,29.62,29.55,29.6,71254.0,26.4044,26.467,26.4044,26.4491,71254.0
2016-08-12 09:55:00,29.59,29.65,29.59,29.63,63785.0,26.4402,26.4938,26.4402,26.4759,63785.0
2016-08-12 10:00:00,29.63,29.69,29.6,29.69,83553.0,26.4759,26.5295,26.4491,26.5295,83553.0
2016-08-12 10:05:00,29.68,29.69,29.59,29.64,97293.0,26.5206,26.5295,26.4402,26.4849,97293.0
2016-08-12 10:10:00,29.63,29.66,29.61,29.65,33736.0,26.4759,26.5027,26.4581,26.4938,33736.0
2016-08-12 10:15:00,29.66,29.67,29.6,29.6,50241.0,26.5027,26.5117,26.4491,26.4491,50241.0
2016-08-12 10:20:00,29.6,29.67,29.59,29.66,77518.0,26.4491,26.5117,26.4402,26.5027,77518.0
2016-08-12 10:25:00,29.66,29.66,29.58,29.6,108442.0,26.5027,26.5027,26.4312,26.4491,108442.0
2016-08-12 10:30:00,29.59,29.61,29.57,29.57,67883.0,26.4402,26.4581,26.4223,26.4223,67883.0
2016-08-12 10:35:00,29.57,29.63,29.57,29.6,168788.0,26.4223,26.4759,26.4223,26.4491,168788.0
2016-08-12 10:40:00,29.6,29.63,29.54,29.54,151992.0,26.4491,26.4759,26.3955,26.3955,151992.0
2016-08-12 10:45:00,29.54,29.55,29.53,29.54,148883.0,26.3955,26.4044,26.3866,26.3955,148883.0
2016-08-12 10:50:00,29.53,29.54,29.49,29.49,93340.0,26.3866,26.3955,26.3508,26.3508,93340.0
2016-08-12 10:55:00,29.49,29.53,29.49,29.5,123157.0,26.3508,26.3866,26.3508,26.3598,123157.0
2016-08-12 11:00:00,29.5,29.55,29.5,29.55,68978.0,26.3598,26.4044,26.3598,26.4044,68978.0
2016-08-12 11:05:00,29.55,29.59,29.54,29.54,60236.0,26.4044,26.4402,26.3955,26.3955,60236.0
2016-08-12 11:10:00,29.54,29.55,29.53,29.54,40905.0,26.3955,26.4044,26.3866,26.3955,40905.0
2016-08-12 11:15:00,29.53,29.57,29.53,29.54,47614.0,26.3866,26.4223,26.3866,26.3955,47614.0
2016-08-12 11:20:00,29.54,29.59,29.54,29.58,44149.0,26.3955,26.4402,26.3955,26.4312,44149.0
2016-08-12 11:25:00,29.58,29.6,29.57,29.59,48099.0,26.4312,26.4491,26.4223,26.4402,48099.0
2016-08-12 11:30:00,29.6,29.6,29.58,29.6,33410.0,26.4491,26.4491,26.4312,26.4491,33410.0
2016-08-12 11:35:00,29.6,29.62,29.59,29.6,113699.0,26.4491,26.467,26.4402,26.4491,113699.0
2016-08-12 11:40:00,29.6,29.6,29.56,29.59,84182.0,26.4491,26.4491,26.4134,26.4402,84182.0
2016-08-12 11:45:00,29.59,29.59,29.58,29.59,18354.0,26.4402,26.4402,26.4312,26.4402,18354.0
2016-08-12 11:50:00,29.59,29.61,29.56,29.57,75110.0,26.4402,26.4581,26.4134,26.4223,75110.0
2016-08-12 11:55:00,29.57,29.57,29.53,29.55,57481.0,26.4223,26.4223,26.3866,26.4044,57481.0
2016-08-12 12:00:00,29.55,29.58,29.54,29.58,44987.0,26.4044,26.4312,26.3955,26.4312,44987.0
2016-08-12 12:05:00,29.58,29.58,29.54,29.54,51431.0,26.4312,26.4312,26.3955,26.3955,51431.0
2016-08-12 12:10:00,29.55,29.58,29.54,29.58,57523.0,26.4044,26.4312,26.3955,26.4312,57523.0
2016-08-12 12:15:00,29.58,29.58,29.53,29.55,35654.0,26.4312,26.4312,26.3866,26.4044,35654.0
2016-08-12 12:20:00,29.54,29.57,29.54,29.55,21992.0,26.3955,26.4223,26.3955,26.4044,21992.0
2016-08-12 12:25:00,29.56,29.6,29.56,29.57,78202.0,26.4134,26.4491,26.4134,26.4223,78202.0
2016-08-12 12:30:00,29.57,29.57,29.54,29.55,104703.0,26.4223,26.4223,26.3955,26.4044,104703.0
2016-08-12 12:35:00,29.55,29.61,29.54,29.61,119899.0,26.4044,26.4581,26.3955,26.4581,119899.0
2016-08-12 12:40:00,29.61,29.63,29.6,29.62,23047.0,26.4581,26.4759,26.4491,26.467,23047.0
2016-08-12 12:45:00,29.63,29.63,29.59,29.61,39968.0,26.4759,26.4759,26.4402,26.4581,39968.0
2016-08-12 12:50:00,29.61,29.62,29.6,29.6,20752.0,26.4581,26.467,26.4491,26.4491,20752.0
2016-08-12 12:55:00,29.61,29.63,29.61,29.62,28599.0,26.4581,26.4759,26.4581,26.467,28599.0
2016-08-12 13:00:00,29.62,29.63,29.59,29.61,40223.0,26.467,26.4759,26.4402,26.4581,40223.0
2016-08-12 13:05:00,29.61,29.61,29.56,29.61,37566.0,26.4581,26.4581,26.4134,26.4581,37566.0
2016-08-12 13:10:00,29.61,29.63,29.6,29.63,22437.0,26.4581,26.4759,26.4491,26.4759,22437.0
2016-08-12 13:15:00,29.63,29.65,29.61,29.63,41301.0,26.4759,26.4938,26.4581,26.4759,41301.0
2016-08-12 13:20:00,29.64,29.64,29.62,29.63,11749.0,26.4849,26.4849,26.467,26.4759,11749.0
2016-08-12 13:25:00,29.63,29.65,29.62,29.65,20916.0,26.4759,26.4938,26.467,26.4938,20916.0
2016-08-12 13:30:00,29.65,29.65,29.64,29.65,19611.0,26.4938,26.4938,26.4849,26.4938,19611.0
2016-08-12 13:35:00,29.65,29.65,29.64,29.65,6427.0,26.4938,26.4938,26.4849,26.4938,6427.0
2016-08-12 13:40:00,29.65,29.65,29.64,29.64,8273.0,26.4938,26.4938,26.4849,26.4849,8273.0
2016-08-12 13:45:00,29.65,29.65,29.62,29.62,29823.0,26.4938,26.4938,26.467,26.467,29823.0
2016-08-12 13:50:00,29.63,29.64,29.61,29.64,30920.0,26.4759,26.4849,26.4581,26.4849,30920.0
2016-08-12 13:55:00,29.64,29.64,29.62,29.62,38015.0,26.4849,26.4849,26.467,26.467,38015.0
2016-08-12 14:00:00,29.62,29.65,29.62,29.64,49569.0,26.467,26.4938,26.467,26.4849,49569.0
2016-08-12 14:05:00,29.64,29.65,29.62,29.65,36931.0,26.4849,26.4938,26.467,26.4938,36931.0
2016-08-12 14:10:00,29.65,29.68,29.65,29.68,54874.0,26.4938,26.5206,26.4938,26.5206,54874.0
2016-08-12 14:15:00,29.68,29.7,29.67,29.68,57548.0,26.5206,26.5385,26.5117,26.5206,57548.0
2016-08-12 14:20:00,29.7,29.72,29.68,29.71,55937.0,26.5385,26.5563,26.5206,26.5474,55937.0
2016-08-12 14:25:00,29.72,29.74,29.71,29.74,17686.0,26.5563,26.5742,26.5474,26.5742,17686.0
2016-08-12 14:30:00,29.74,29.75,29.73,29.75,17732.0,26.5742,26.5831,26.5653,26.5831,17732.0
2016-08-12 14:35:00,29.75,29.75,29.73,29.74,45787.0,26.5831,26.5831,26.5653,26.5742,45787.0
2016-08-12 14:40:00,29.74,29.75,29.71,29.71,138390.0,26.5742,26.5831,26.5474,26.5474,138390.0
2016-08-12 14:45:00,29.71,29.72,29.7,29.7,49234.0,26.5474,26.5563,26.5385,26.5385,49234.0
2016-08-12 14:50:00,29.7,29.71,29.69,29.71,54599.0,26.5385,26.5474,26.5295,26.5474,54599.0
2016-08-12 14:55:00,29.71,29.71,29.69,29.7,36068.0,26.5474,26.5474,26.5295,26.5385,36068.0
2016-08-12 15:00:00,29.7,29.71,29.69,29.7,55973.0,26.5385,26.5474,26.5295,26.5385,55973.0
2016-08-12 15:05:00,29.7,29.71,29.69,29.71,42006.0,26.5385,26.5474,26.5295,26.5474,42006.0
2016-08-12 15:10:00,29.71,29.72,29.7,29.7,135175.0,26.5474,26.5563,26.5385,26.5385,135175.0
2016-08-12 15:15:00,29.71,29.71,29.69,29.69,56401.0,26.5474,26.5474,26.5295,26.5295,56401.0
2016-08-12 15:20:00,29.69,29.7,29.68,29.7,53381.0,26.5295,26.5385,26.5206,26.5385,53381.0
2016-08-12 15:25:00,29.69,29.71,29.69,29.7,67815.0,26.5295,26.5474,26.5295,26.5385,67815.0
2016-08-12 15:30:00,29.7,29.72,29.69,29.71,138073.0,26.5385,26.5563,26.5295,26.5474,138073.0
2016-08-12 15:35:00,29.71,29.72,29.7,29.7,97278.0,26.5474,26.5563,26.5385,26.5385,97278.0
2016-08-12 15:40:00,29.7,29.72,29.7,29.71,132901.0,26.5385,26.5563,26.5385,26.5474,132901.0
2016-08-12 15:45:00,29.7,29.71,29.69,29.71,82995.0,26.5385,26.5474,26.5295,26.5474,82995.0
2016-08-12 15:50:00,29.71,29.72,29.7,29.72,166961.0,26.5474,26.5563,26.5385,26.5563,166961.0
2016-08-12 15:55:00,29.71,29.73,29.69,29.7,616294.0,26.5474,26.5653,26.5295,26.5385,616294.0
2016-08-15 09:30:00,29.86,29.98,29.82,29.93,94771.0,26.6814,26.7887,26.6457,26.744,94771.0
2016-08-15 09:35:00,29.93,29.98,29.88,29.95,67960.0,26.744,26.7887,26.6993,26.7619,67960.0
2016-08-15 09:40:00,29.95,30.03,29.93,29.98,178230.0,26.7619,26.8333,26.744,26.7887,178230.0
2016-08-15 09:45:00,29.99,30.03,29.97,30.03,129592.0,26.7976,26.8333,26.7797,26.8333,129592.0
2016-08-15 09:50:00,30.03,30.14,30.02,30.13,233867.0,26.8333,26.9316,26.8244,26.9227,233867.0
2016-08-15 09:55:00,30.13,30.18,30.08,30.09,171700.0,26.9227,26.9674,26.878,26.887,171700.0
2016-08-15 10:00:00,30.1,30.21,30.1,30.21,75914.0,26.8959,26.9942,26.8959,26.9942,75914.0
2016-08-15 10:05:00,30.21,30.22,30.18,30.19,63005.0,26.9942,27.0031,26.9674,26.9763,63005.0
2016-08-15 10:10:00,30.19,30.19,30.12,30.12,91549.0,26.9763,26.9763,26.9138,26.9138,91549.0
2016-08-15 10:15:00,30.12,30.13,30.06,30.06,82111.0,26.9138,26.9227,26.8601,26.8601,82111.0
2016-08-15 10:20:00,30.07,30.1,30.06,30.09,74901.0,26.8691,26.8959,26.8601,26.887,74901.0
2016-08-15 10:25:00,30.1,30.17,30.09,30.16,122574.0,26.8959,26.9584,26.887,26.9495,122574.0
2016-08-15 10:30:00,30.16,30.19,30.14,30.16,71389.0,26.9495,26.9763,26.9316,26.9495,71389.0
2016-08-15 10:35:00,30.16,30.16,30.14,30.16,14659.0,26.9495,26.9495,26.9316,26.9495,14659.0
2016-08-15 10:40:00,30.16,30.16,30.1,30.1,23396.0,26.9495,26.9495,26.8959,26.8959,23396.0
2016-08-15 10:45:00,30.1,30.17,30.09,30.14,71059.0,26.8959,26.9584,26.887,26.9316,71059.0
2016-08-15 10:50:00,30.14,30.14,30.1,30.12,40574.0,26.9316,26.9316,26.8959,26.9138,40574.0
2016-08-15 10:55:00,30.12,30.15,30.12,30.13,39850.0,26.9138,26.9406,26.9138,26.9227,39850.0
2016-08-15 11:00:00,30.12,30.15,30.12,30.12,28602.0,26.9138,26.9406,26.9138,26.9138,28602.0
2016-08-15 11:05:00,30.12,30.17,30.11,30.17,59773.0,26.9138,26.9584,26.9048,26.9584,59773.0
2016-08-15 11:10:00,30.17,30.2,30.16,30.2,183229.0,26.9584,26.9852,26.9495,26.9852,183229.0
2016-08-15 11:15:00,30.2,30.2,30.16,30.16,20809.0,26.9852,26.9852,26.9495,26.9495,20809.0
2016-08-15 11:20:00,30.16,30.19,30.16,30.17,34523.0,26.9495,26.9763,26.9495,26.9584,34523.0
2016-08-15 11:25:00,30.18,30.23,30.17,30.21,46923.0,26.9674,27.0121,26.9584,26.9942,46923.0
2016-08-15 11:30:00,30.21,30.21,30.16,30.17,15118.0,26.9942,26.9942,26.9495,26.9584,15118.0
2016-08-15 11:35:00,30.17,30.2,30.16,30.2,48675.0,26.9584,26.9852,26.9495,26.9852,48675.0
2016-08-15 11:40:00,30.2,30.2,30.15,30.17,24185.0,26.9852,26.9852,26.9406,26.9584,24185.0
2016-08-15 11:45:00,30.17,30.17,30.12,30.13,26369.0,26.9584,26.9584,26.9138,26.9227,26369.0
2016-08-15 11:50:00,30.14,30.19,30.13,30.19,74887.0,26.9316,26.9763,26.9227,26.9763,74887.0
2016-08-15 11:55:00,30.19,30.2,30.17,30.18,20114.0,26.9763,26.9852,26.9584,26.9674,20114.0
2016-08-15 12:00:00,30.18,30.21,30.17,30.21,32079.0,26.9674,26.9942,26.9584,26.9942,32079.0
2016-08-15 12:05:00,30.21,30.25,30.2,30.24,67170.0,26.9942,27.0299,26.9852,27.021,67170.0
2016-08-15 12:10:00,30.24,30.25,30.22,30.25,79859.0,27.021,27.0299,27.0031,27.0299,79859.0
2016-08-15 12:15:00,30.25,30.26,30.22,30.24,40230.0,27.0299,27.0389,27.0031,27.021,40230.0
2016-08-15 12:20:00,30.24,30.27,30.23,30.27,32344.0,27.021,27.0478,27.0121,27.0478,32344.0
2016-08-15 12:25:00,30.27,30.27,30.23,30.24,36732.0,27.0478,27.0478,27.0121,27.021,36732.0
2016-08-15 12:30:00,30.24,30.24,30.23,30.24,11620.0,27.021,27.021,27.0121,27.021,11620.0
2016-08-15 12:35:00,30.24,30.24,30.22,30.22,16484.0,27.021,27.021,27.0031,27.0031,16484.0
2016-08-15 12:40:00,30.23,30.23,30.21,30.23,33972.0,27.0121,27.0121,26.9942,27.0121,33972.0
2016-08-15 12:45:00,30.23,30.23,30.22,30.23,20423.0,27.0121,27.0121,27.0031,27.0121,20423.0
2016-08-15 12:50:00,30.23,30.25,30.22,30.25,32520.0,27.0121,27.0299,27.0031,27.0299,32520.0
2016-08-15 12:55:00,30.25,30.25,30.24,30.25,12352.0,27.0299,27.0299,27.021,27.0299,12352.0
2016-08-15 13:00:00,30.24,30.25,30.22,30.23,77711.0,27.021,27.0299,27.0031,27.0121,77711.0
2016-08-15 13:05:00,30.22,30.23,30.21,30.22,23372.0,27.0031,27.0121,26.9942,27.0031,23372.0
2016-08-15 13:10:00,30.22,30.22,30.18,30.21,46535.0,27.0031,27.0031,26.9674,26.9942,46535.0
2016-08-15 13:15:00,30.21,30.22,30.18,30.19,26019.0,26.9942,27.0031,26.9674,26.9763,26019.0
2016-08-15 13:20:00,30.2,30.22,30.19,30.21,25527.0,26.9852,27.0031,26.9763,26.9942,25527.0
2016-08-15 13:25:00,30.2,30.21,30.18,30.21,33838.0,26.9852,26.9942,26.9674,26.9942,33838.0
2016-08-15 13:30:00,30.21,30.22,30.2,30.22,13674.0,26.9942,27.0031,26.9852,27.0031,13674.0
2016-08-15 13:35:00,30.21,30.22,30.2,30.2,19213.0,26.9942,27.0031,26.9852,26.9852,19213.0
2016-08-15 13:40:00,30.19,30.21,30.19,30.21,52566.0,26.9763,26.9942,26.9763,26.9942,52566.0
2016-08-15 13:45:00,30.22,30.22,30.19,30.19,93549.0,27.0031,27.0031,26.9763,26.9763,93549.0
2016-08-15 13:50:00,30.2,30.21,30.19,30.2,52954.0,26.9852,26.9942,26.9763,26.9852,52954.0
2016-08-15 13:55:00,30.21,30.21,30.19,30.19,22354.0,26.9942,26.9942,26.9763,26.9763,22354.0
2016-08-15 14:00:00,30.19,30.21,30.19,30.2,25820.0,26.9763,26.9942,26.9763,26.9852,25820.0
2016-08-15 14:05:00,30.21,30.22,30.2,30.22,26674.0,26.9942,27.0031,26.9852,27.0031,26674.0
2016-08-15 14:10:00,30.22,30.22,30.21,30.22,37443.0,27.0031,27.0031,26.9942,27.0031,37443.0
2016-08-15 14:15:00,30.21,30.22,30.19,30.2,58204.0,26.9942,27.0031,26.9763,26.9852,58204.0
2016-08-15 14:20:00,30.19,30.21,30.17,30.2,62395.0,26.9763,26.9942,26.9584,26.9852,62395.0
2016-08-15 14:25:00,30.2,30.2,30.18,30.19,34579.0,26.9852,26.9852,26.9674,26.9763,34579.0
2016-08-15 14:30:00,30.19,30.22,30.18,30.21,68438.0,26.9763,27.0031,26.9674,26.9942,68438.0
2016-08-15 14:35:00,30.21,30.22,30.21,30.21,10163.0,26.9942,27.0031,26.9942,26.9942,10163.0
2016-08-15 14:40:00,30.21,30.22,30.21,30.21,10522.0,26.9942,27.0031,26.9942,26.9942,10522.0
2016-08-15 14:45:00,30.21,30.23,30.2,30.23,93097.0,26.9942,27.0121,26.9852,27.0121,93097.0
2016-08-15 14:50:00,30.23,30.26,30.22,30.25,145063.0,27.0121,27.0389,27.0031,27.0299,145063.0
2016-08-15 14:55:00,30.25,30.25,30.22,30.22,53834.0,27.0299,27.0299,27.0031,27.0031,53834.0
2016-08-15 15:00:00,30.23,30.23,30.22,30.23,31746.0,27.0121,27.0121,27.0031,27.0121,31746.0
2016-08-15 15:05:00,30.23,30.24,30.22,30.23,131463.0,27.0121,27.021,27.0031,27.0121,131463.0
2016-08-15 15:10:00,30.23,30.23,30.22,30.22,24126.0,27.0121,27.0121,27.0031,27.0031,24126.0
2016-08-15 15:15:00,30.23,30.23,30.21,30.21,48437.0,27.0121,27.0121,26.9942,26.9942,48437.0
2016-08-15 15:20:00,30.22,30.22,30.21,30.21,27313.0,27.0031,27.0031,26.9942,26.9942,27313.0
2016-08-15 15:25:00,30.21,30.22,30.2,30.21,71102.0,26.9942,27.0031,26.9852,26.9942,71102.0
2016-08-15 15:30:00,30.21,30.22,30.2,30.21,55975.0,26.9942,27.0031,26.9852,26.9942,55975.0
2016-08-15 15:35:00,30.2,30.23,30.2,30.2,82198.0,26.9852,27.0121,26.9852,26.9852,82198.0
2016-08-15 15:40:00,30.2,30.21,30.2,30.21,42247.0,26.9852,26.9942,26.9852,26.9942,42247.0
2016-08-15 15:45:00,30.21,30.22,30.2,30.21,88167.0,26.9942,27.0031,26.9852,26.9942,88167.0
2016-08-15 15:50:00,30.21,30.24,30.2,30.21,248595.0,26.9942,27.021,26.9852,26.9942,248595.0
2016-08-15 15:55:00,30.21,30.22,30.2,30.21,231862.0,26.9942,27.0031,26.9852,26.9942,231862.0
2016-08-16 09:30:00,30.12,30.19,30.0,30.06,177603.0,26.9138,26.9763,26.8065,26.8601,177603.0
2016-08-16 09:35:00,30.07,30.07,29.97,30.04,129220.0,26.8691,26.8691,26.7797,26.8423,129220.0
2016-08-16 09:40:00,30.05,30.09,30.02,30.03,139113.0,26.8512,26.887,26.8244,26.8333,139113.0
2016-08-16 09:45:00,30.02,30.11,30.01,30.11,99580.0,26.8244,26.9048,26.8155,26.9048,99580.0
2016-08-16 09:50:00,30.12,30.25,30.11,30.24,62573.0,26.9138,27.0299,26.9048,27.021,62573.0
2016-08-16 09:55:00,30.23,30.31,30.23,30.3,49498.0,27.0121,27.0835,27.0121,27.0746,49498.0
2016-08-16 10:00:00,30.29,30.39,30.28,30.39,74666.0,27.0657,27.155,27.0567,27.155,74666.0
2016-08-16 10:05:00,30.39,30.42,30.3,30.31,174958.0,27.155,27.1818,27.0746,27.0835,174958.0
2016-08-16 10:10:00,30.31,30.4,30.3,30.37,116482.0,27.0835,27.164,27.0746,27.1372,116482.0
2016-08-16 10:15:00,30.37,30.37,30.28,30.31,57804.0,27.1372,27.1372,27.0567,27.0835,57804.0
2016-08-16 10:20:00,30.3,30.34,30.27,30.32,29626.0,27.0746,27.1103,27.0478,27.0925,29626.0
2016-08-16 10:25:00,30.32,30.34,30.31,30.32,30376.0,27.0925,27.1103,27.0835,27.0925,30376.0
2016-08-16 10:30:00,30.32,30.32,30.25,30.26,29441.0,27.0925,27.0925,27.0299,27.0389,29441.0
2016-08-16 10:35:00,30.26,30.31,30.26,30.3,27063.0,27.0389,27.0835,27.0389,27.0746,27063.0
2016-08-16 10:40:00,30.3,30.32,30.29,30.3,47562.0,27.0746,27.0925,27.0657,27.0746,47562.0
2016-08-16 10:45:00,30.3,30.3,30.23,30.24,26041.0,27.0746,27.0746,27.0121,27.021,26041.0
2016-08-16 10:50:00,30.25,30.25,30.18,30.2,39949.0,27.0299,27.0299,26.9674,26.9852,39949.0
2016-08-16 10:55:00,30.21,30.22,30.18,30.22,34324.0,26.9942,27.0031,26.9674,27.0031,34324.0
2016-08-16 11:00:00,30.23,30.27,30.19,30.26,36168.0,27.0121,27.0478,26.9763,27.0389,36168.0
2016-08-16 11:05:00,30.26,30.28,30.26,30.26,21572.0,27.0389,27.0567,27.0389,27.0389,21572.0
2016-08-16 11:10:00,30.27,30.33,30.26,30.33,28466.0,27.0478,27.1014,27.0389,27.1014,28466.0
2016-08-16 11:15:00,30.33,30.37,30.32,30.35,42845.0,27.1014,27.1372,27.0925,27.1193,42845.0
2016-08-16 11:20:00,30.35,30.35,30.29,30.32,26086.0,27.1193,27.1193,27.0657,27.0925,26086.0
2016-08-16 11:25:00,30.32,30.35,30.31,30.33,29601.0,27.0925,27.1193,27.0835,27.1014,29601.0
2016-08-16 11:30:00,30.33,30.33,30.27,30.28,36619.0,27.1014,27.1014,27.0478,27.0567,36619.0
2016-08-16 11:35:00,30.28,30.3,30.26,30.26,30706.0,27.0567,27.0746,27.0389,27.0389,30706.0
2016-08-16 11:40:00,30.26,30.28,30.24,30.27,28070.0,27.0389,27.0567,27.021,27.0478,28070.0
2016-08-16 11:45:00,30.26,30.28,30.23,30.27,45965.0,27.0389,27.0567,27.0121,27.0478,45965.0
2016-08-16 11:50:00,30.27,30.29,30.26,30.28,24330.0,27.0478,27.0657,27.0389,27.0567,24330.0
2016-08-16 11:55:00,30.27,30.33,30.26,30.32,69968.0,27.0478,27.1014,27.0389,27.0925,69968.0
2016-08-16 12:00:00,30.31,30.31,30.27,30.27,38955.0,27.0835,27.0835,27.0478,27.0478,38955.0
2016-08-16 12:05:00,30.27,30.28,30.27,30.28,8734.0,27.0478,27.0567,27.0478,27.0567,8734.0
2016-08-16 12:10:00,30.27,30.33,30.27,30.33,107290.0,27.0478,27.1014,27.0478,27.1014,107290.0
2016-08-16 12:15:00,30.33,30.33,30.29,30.32,23617.0,27.1014,27.1014,27.0657,27.0925,23617.0
2016-08-16 12:20:00,30.32,30.32,30.3,30.3,9000.0,27.0925,27.0925,27.0746,27.0746,9000.0
2016-08-16 12:25:00,30.3,30.31,30.27,30.27,37917.0,27.0746,27.0835,27.0478,27.0478,37917.0
2016-08-16 12:30:00,30.27,30.27,30.25,30.25,25560.0,27.0478,27.0478,27.0299,27.0299,25560.0
2016-08-16 12:35:00,30.26,30.26,30.24,30.25,21629.0,27.0389,27.0389,27.021,27.0299,21629.0
2016-08-16 12:40:00,30.25,30.31,30.25,30.3,49891.0,27.0299,27.0835,27.0299,27.0746,49891.0
2016-08-16 12:45:00,30.31,30.33,30.29,30.32,66540.0,27.0835,27.1014,27.0657,27.0925,66540.0
2016-08-16 12:50:00,30.32,30.33,30.3,30.31,63869.0,27.0925,27.1014,27.0746,27.0835,63869.0
2016-08-16 12:55:00,30.3,30.31,30.29,30.3,35412.0,27.0746,27.0835,27.0657,27.0746,35412.0
2016-08-16 13:00:00,30.3,30.31,30.28,30.31,23535.0,27.0746,27.0835,27.0567,27.0835,23535.0
2016-08-16 13:05:00,30.31,30.31,30.27,30.27,18913.0,27.0835,27.0835,27.0478,27.0478,18913.0
2016-08-16 13:10:00,30.27,30.29,30.26,30.28,48962.0,27.0478,27.0657,27.0389,27.0567,48962.0
2016-08-16 13:15:00,30.28,30.28,30.26,30.28,31542.0,27.0567,27.0567,27.0389,27.0567,31542.0
2016-08-16 13:20:00,30.27,30.27,30.22,30.22,34660.0,27.0478,27.0478,27.0031,27.0031,34660.0
2016-08-16 13:25:00,30.22,30.24,30.21,30.24,55424.0,27.0031,27.021,26.9942,27.021,55424.0
2016-08-16 13:30:00,30.24,30.24,30.2,30.2,34307.0,27.021,27.021,26.9852,26.9852,34307.0
2016-08-16 13:35:00,30.21,30.24,30.2,30.24,44768.0,26.9942,27.021,26.9852,27.021,44768.0
2016-08-16 13:40:00,30.24,30.26,30.22,30.23,21292.0,27.021,27.0389,27.0031,27.0121,21292.0
2016-08-16 13:45:00,30.23,30.25,30.23,30.25,26768.0,27.0121,27.0299,27.0121,27.0299,26768.0
2016-08-16 13:50:00,30.24,30.28,30.24,30.27,19406.0,27.021,27.0567,27.021,27.0478,19406.0
2016-08-16 13:55:00,30.27,30.28,30.24,30.24,17607.0,27.0478,27.0567,27.021,27.021,17607.0
2016-08-16 14:00:00,30.24,30.24,30.23,30.23,10052.0,27.021,27.021,27.0121,27.0121,10052.0
2016-08-16 14:05:00,30.23,30.26,30.22,30.22,45587.0,27.0121,27.0389,27.0031,27.0031,45587.0
2016-08-16 14:10:00,30.23,30.24,30.21,30.22,64425.0,27.0121,27.021,26.9942,27.0031,64425.0
2016-08-16 14:15:00,30.22,30.23,30.19,30.21,134811.0,27.0031,27.0121,26.9763,26.9942,134811.0
2016-08-16 14:20:00,30.21,30.23,30.19,30.21,91993.0,26.9942,27.0121,26.9763,26.9942,91993.0
2016-08-16 14:25:00,30.2,30.23,30.18,30.23,48678.0,26.9852,27.0121,26.9674,27.0121,48678.0
2016-08-16 14:30:00,30.23,30.23,30.22,30.22,17945.0,27.0121,27.0121,27.0031,27.0031,17945.0
2016-08-16 14:35:00,30.22,30.23,30.22,30.22,43646.0,27.0031,27.0121,27.0031,27.0031,43646.0
2016-08-16 14:40:00,30.23,30.23,30.22,30.22,20522.0,27.0121,27.0121,27.0031,27.0031,20522.0
2016-08-16 14:45:00,30.23,30.23,30.19,30.21,123325.0,27.0121,27.0121,26.9763,26.9942,123325.0
2016-08-16 14:50:00,30.21,30.26,30.2,30.26,48922.0,26.9942,27.0389,26.9852,27.0389,48922.0
2016-08-16 14:55:00,30.26,30.28,30.24,30.27,44333.0,27.0389,27.0567,27.021,27.0478,44333.0
2016-08-16 15:00:00,30.26,30.27,30.24,30.24,21748.0,27.0389,27.0478,27.021,27.021,21748.0
2016-08-16 15:05:00,30.24,30.25,30.22,30.22,49907.0,27.021,27.0299,27.0031,27.0031,49907.0
2016-08-16 15:10:00,30.22,30.22,30.18,30.21,53193.0,27.0031,27.0031,26.9674,26.9942,53193.0
2016-08-16 15:15:00,30.21,30.22,30.19,30.19,21772.0,26.9942,27.0031,26.9763,26.9763,21772.0
2016-08-16 15:20:00,30.19,30.23,30.19,30.21,45375.0,26.9763,27.0121,26.9763,26.9942,45375.0
2016-08-16 15:25:00,30.21,30.22,30.19,30.21,59329.0,26.9942,27.0031,26.9763,26.9942,59329.0
2016-08-16 15:30:00,30.21,30.25,30.2,30.24,270341.0,26.9942,27.0299,26.9852,27.021,270341.0
2016-08-16 15:35:00,30.24,30.25,30.21,30.22,50464.0,27.021,27.0299,26.9942,27.0031,50464.0
2016-08-16 15:40:00,30.21,30.22,30.21,30.21,27829.0,26.9942,27.0031,26.9942,26.9942,27829.0
2016-08-16 15:45:00,30.21,30.23,30.21,30.21,105777.0,26.9942,27.0121,26.9942,26.9942,105777.0
2016-08-16 15:50:00,30.21,30.22,30.19,30.2,82641.0,26.9942,27.0031,26.9763,26.9852,82641.0
2016-08-16 15:55:00,30.2,30.2,30.14,30.15,266567.0,26.9852,26.9852,26.9316,26.9406,266567.0
2016-08-17 09:30:00,30.08,30.23,30.08,30.15,93874.0,26.878,27.0121,26.878,26.9406,93874.0
2016-08-17 09:35:00,30.16,30.17,30.07,30.16,63750.0,26.9495,26.9584,26.8691,26.9495,63750.0
2016-08-17 09:40:00,30.15,30.23,30.14,30.17,111665.0,26.9406,27.0121,26.9316,26.9584,111665.0
2016-08-17 09:45:00,30.17,30.24,30.16,30.23,38900.0,26.9584,27.021,26.9495,27.0121,38900.0
2016-08-17 09:50:00,30.24,30.24,30.19,30.2,44792.0,27.021,27.021,26.9763,26.9852,44792.0
2016-08-17 09:55:00,30.21,30.21,30.17,30.19,33113.0,26.9942,26.9942,26.9584,26.9763,33113.0
2016-08-17 10:00:00,30.19,30.2,30.11,30.14,85811.0,26.9763,26.9852,26.9048,26.9316,85811.0
2016-08-17 10:05:00,30.14,30.18,30.1,30.1,80669.0,26.9316,26.9674,26.8959,26.8959,80669.0
2016-08-17 10:10:00,30.1,30.19,30.09,30.17,50182.0,26.8959,26.9763,26.887,26.9584,50182.0
2016-08-17 10:15:00,30.17,30.21,30.16,30.19,34185.0,26.9584,26.9942,26.9495,26.9763,34185.0
2016-08-17 10:20:00,30.2,30.2,30.16,30.18,33314.0,26.9852,26.9852,26.9495,26.9674,33314.0
2016-08-17 10:25:00,30.18,30.2,30.15,30.18,35481.0,26.9674,26.9852,26.9406,26.9674,35481.0
2016-08-17 10:30:00,30.19,30.25,30.17,30.23,44783.0,26.9763,27.0299,26.9584,27.0121,44783.0
2016-08-17 10:35:00,30.24,30.26,30.21,30.22,49519.0,27.021,27.0389,26.9942,27.0031,49519.0
2016-08-17 10:40:00,30.21,30.24,30.2,30.22,30041.0,26.9942,27.021,26.9852,27.0031,30041.0
2016-08-17 10:45:00,30.23,30.24,30.19,30.19,48809.0,27.0121,27.021,26.9763,26.9763,48809.0
2016-08-17 10:50:00,30.2,30.21,30.18,30.21,39712.0,26.9852,26.9942,26.9674,26.9942,39712.0
2016-08-17 10:55:00,30.21,30.21,30.17,30.17,38727.0,26.9942,26.9942,26.9584,26.9584,38727.0
2016-08-17 11:00:00,30.17,30.2,30.16,30.17,40984.0,26.9584,26.9852,26.9495,26.9584,40984.0
2016-08-17 11:05:00,30.16,30.17,30.16,30.17,11138.0,26.9495,26.9584,26.9495,26.9584,11138.0
2016-08-17 11:10:00,30.17,30.17,30.15,30.15,25571.0,26.9584,26.9584,26.9406,26.9406,25571.0
2016-08-17 11:15:00,30.16,30.21,30.15,30.18,59229.0,26.9495,26.9942,26.9406,26.9674,59229.0
2016-08-17 11:20:00,30.18,30.2,30.1,30.13,95097.0,26.9674,26.9852,26.8959,26.9227,95097.0
2016-08-17 11:25:00,30.13,30.15,30.11,30.11,79952.0,26.9227,26.9406,26.9048,26.9048,79952.0
2016-08-17 11:30:00,30.11,30.13,30.1,30.12,71009.0,26.9048,26.9227,26.8959,26.9138,71009.0
2016-08-17 11:35:00,30.11,30.15,30.1,30.13,166602.0,26.9048,26.9406,26.8959,26.9227,166602.0
2016-08-17 11:40:00,30.13,30.13,30.09,30.1,68419.0,26.9227,26.9227,26.887,26.8959,68419.0
2016-08-17 11:45:00,30.11,30.14,30.1,30.1,96381.0,26.9048,26.9316,26.8959,26.8959,96381.0
2016-08-17 11:50:00,30.1,30.12,30.1,30.12,49727.0,26.8959,26.9138,26.8959,26.9138,49727.0
2016-08-17 11:55:00,30.12,30.12,30.04,30.05,121998.0,26.9138,26.9138,26.8423,26.8512,121998.0
2016-08-17 12:00:00,30.04,30.09,30.04,30.07,46482.0,26.8423,26.887,26.8423,26.8691,46482.0
2016-08-17 12:05:00,30.07,30.08,30.05,30.05,21616.0,26.8691,26.878,26.8512,26.8512,21616.0
2016-08-17 12:10:00,30.05,30.09,30.05,30.09,36804.0,26.8512,26.887,26.8512,26.887,36804.0
2016-08-17 12:15:00,30.09,30.11,30.08,30.11,20502.0,26.887,26.9048,26.878,26.9048,20502.0
2016-08-17 12:20:00,30.11,30.14,30.1,30.14,53753.0,26.9048,26.9316,26.8959,26.9316,53753.0
2016-08-17 12:25:00,30.14,30.15,30.13,30.14,37497.0,26.9316,26.9406,26.9227,26.9316,37497.0
2016-08-17 12:30:00,30.13,30.14,30.09,30.1,21830.0,26.9227,26.9316,26.887,26.8959,21830.0
2016-08-17 12:35:00,30.09,30.1,30.07,30.07,20977.0,26.887,26.8959,26.8691,26.8691,20977.0
2016-08-17 12:40:00,30.07,30.1,30.05,30.1,96105.0,26.8691,26.8959,26.8512,26.8959,96105.0
2016-08-17 12:45:00,30.1,30.19,30.1,30.18,49360.0,26.8959,26.9763,26.8959,26.9674,49360.0
2016-08-17 12:50:00,30.18,30.2,30.18,30.19,33556.0,26.9674,26.9852,26.9674,26.9763,33556.0
2016-08-17 12:55:00,30.19,30.2,30.17,30.18,42144.0,26.9763,26.9852,26.9584,26.9674,42144.0
2016-08-17 13:00:00,30.18,30.21,30.17,30.2,28530.0,26.9674,26.9942,26.9584,26.9852,28530.0
2016-08-17 13:05:00,30.2,30.21,30.19,30.21,9110.0,26.9852,26.9942,26.9763,26.9942,9110.0
2016-08-17 13:10:00,30.2,30.21,30.16,30.16,24692.0,26.9852,26.9942,26.9495,26.9495,24692.0
2016-08-17 13:15:00,30.17,30.19,30.16,30.16,25445.0,26.9584,26.9763,26.9495,26.9495,25445.0
2016-08-17 13:20:00,30.16,30.17,30.15,30.16,10495.0,26.9495,26.9584,26.9406,26.9495,10495.0
2016-08-17 13:25:00,30.16,30.17,30.15,30.17,18468.0,26.9495,26.9584,26.9406,26.9584,18468.0
2016-08-17 13:30:00,30.17,30.17,30.15,30.16,14331.0,26.9584,26.9584,26.9406,26.9495,14331.0
2016-08-17 13:35:00,30.17,30.21,30.16,30.2,17088.0,26.9584,26.9942,26.9495,26.9852,17088.0
2016-08-17 13:40:00,30.21,30.22,30.17,30.18,55769.0,26.9942,27.0031,26.9584,26.9674,55769.0
2016-08-17 13:45:00,30.19,30.21,30.19,30.2,34275.0,26.9763,26.9942,26.9763,26.9852,34275.0
2016-08-17 13:50:00,30.2,30.21,30.17,30.18,16753.0,26.9852,26.9942,26.9584,26.9674,16753.0
2016-08-17 13:55:00,30.18,30.19,30.16,30.17,17041.0,26.9674,26.9763,26.9495,26.9584,17041.0
2016-08-17 14:00:00,30.16,30.24,30.0,30.06,404559.0,26.9495,27.021,26.8065,26.8601,404559.0
2016-08-17 14:05:00,30.05,30.11,30.02,30.05,188339.0,26.8512,26.9048,26.8244,26.8512,188339.0
2016-08-17 14:10:00,30.05,30.16,30.02,30.1,107264.0,26.8512,26.9495,26.8244,26.8959,107264.0
2016-08-17 14:15:00,30.1,30.12,30.04,30.08,123517.0,26.8959,26.9138,26.8423,26.878,123517.0
2016-08-17 14:20:00,30.08,30.09,30.0,30.04,104927.0,26.878,26.887,26.8065,26.8423,104927.0
2016-08-17 14:25:00,30.04,30.11,30.04,30.1,236197.0,26.8423,26.9048,26.8423,26.8959,236197.0
2016-08-17 14:30:00,30.1,30.16,30.07,30.14,126786.0,26.8959,26.9495,26.8691,26.9316,126786.0
2016-08-17 14:35:00,30.14,30.16,30.11,30.15,78368.0,26.9316,26.9495,26.9048,26.9406,78368.0
2016-08-17 14:40:00,30.14,30.18,30.14,30.15,36292.0,26.9316,26.9674,26.9316,26.9406,36292.0
2016-08-17 14:45:00,30.14,30.23,30.14,30.22,46538.0,26.9316,27.0121,26.9316,27.0031,46538.0
2016-08-17 14:50:00,30.21,30.22,30.16,30.17,54496.0,26.9942,27.0031,26.9495,26.9584,54496.0
2016-08-17 14:55:00,30.17,30.18,30.15,30.18,70666.0,26.9584,26.9674,26.9406,26.9674,70666.0
2016-08-17 15:00:00,30.18,30.2,30.14,30.14,71525.0,26.9674,26.9852,26.9316,26.9316,71525.0
2016-08-17 15:05:00,30.15,30.16,30.1,30.1,43630.0,26.9406,26.9495,26.8959,26.8959,43630.0
2016-08-17 15:10:00,30.1,30.12,30.06,30.07,91857.0,26.8959,26.9138,26.8601,26.8691,91857.0
2016-08-17 15:15:00,30.06,30.07,30.0,30.01,297311.0,26.8601,26.8691,26.8065,26.8155,297311.0
2016-08-17 15:20:00,30.01,30.01,29.99,30.0,148926.0,26.8155,26.8155,26.7976,26.8065,148926.0
2016-08-17 15:25:00,30.0,30.05,29.99,30.03,149563.0,26.8065,26.8512,26.7976,26.8333,149563.0
2016-08-17 15:30:00,30.04,30.07,30.03,30.07,81526.0,26.8423,26.8691,26.8333,26.8691,81526.0
2016-08-17 15:35:00,30.07,30.08,30.06,30.08,125662.0,26.8691,26.878,26.8601,26.878,125662.0
2016-08-17 15:40:00,30.08,30.09,30.05,30.09,175481.0,26.878,26.887,26.8512,26.887,175481.0
2016-08-17 15:45:00,30.09,30.12,30.09,30.12,185837.0,26.887,26.9138,26.887,26.9138,185837.0
2016-08-17 15:50:00,30.12,30.13,30.08,30.12,316906.0,26.9138,26.9227,26.878,26.9138,316906.0
2016-08-17 15:55:00,30.12,30.12,30.1,30.11,384535.0,26.9138,26.9138,26.8959,26.9048,384535.0
2016-08-18 09:30:00,30.08,30.15,30.01,30.06,65952.0,26.878,26.9406,26.8155,26.8601,65952.0
2016-08-18 09:35:00,30.05,30.11,30.04,30.1,73125.0,26.8512,26.9048,26.8423,26.8959,73125.0
2016-08-18 09:40:00,30.1,30.11,30.03,30.06,69401.0,26.8959,26.9048,26.8333,26.8601,69401.0
2016-08-18 09:45:00,30.07,30.09,30.01,30.02,61568.0,26.8691,26.887,26.8155,26.8244,61568.0
2016-08-18 09:50:00,30.03,30.04,29.96,30.04,52037.0,26.8333,26.8423,26.7708,26.8423,52037.0
2016-08-18 09:55:00,30.04,30.12,30.02,30.11,76134.0,26.8423,26.9138,26.8244,26.9048,76134.0
2016-08-18 10:00:00,30.12,30.23,30.11,30.23,50108.0,26.9138,27.0121,26.9048,27.0121,50108.0
2016-08-18 10:05:00,30.22,30.25,30.2,30.21,68471.0,27.0031,27.0299,26.9852,26.9942,68471.0
2016-08-18 10:10:00,30.2,30.27,30.2,30.24,86546.0,26.9852,27.0478,26.9852,27.021,86546.0
2016-08-18 10:15:00,30.24,30.24,30.22,30.23,29346.0,27.021,27.021,27.0031,27.0121,29346.0
2016-08-18 10:20:00,30.24,30.25,30.17,30.18,22076.0,27.021,27.0299,26.9584,26.9674,22076.0
2016-08-18 10:25:00,30.19,30.19,30.13,30.19,38551.0,26.9763,26.9763,26.9227,26.9763,38551.0
2016-08-18 10:30:00,30.2,30.27,30.2,30.24,39048.0,26.9852,27.0478,26.9852,27.021,39048.0
2016-08-18 10:35:00,30.24,30.24,30.2,30.24,53041.0,27.021,27.021,26.9852,27.021,53041.0
2016-08-18 10:40:00,30.24,30.26,30.22,30.23,27853.0,27.021,27.0389,27.0031,27.0121,27853.0
2016-08-18 10:45:00,30.23,30.27,30.23,30.26,28479.0,27.0121,27.0478,27.0121,27.0389,28479.0
2016-08-18 10:50:00,30.26,30.3,30.26,30.28,30286.0,27.0389,27.0746,27.0389,27.0567,30286.0
2016-08-18 10:55:00,30.28,30.35,30.27,30.32,43680.0,27.0567,27.1193,27.0478,27.0925,43680.0
2016-08-18 11:00:00,30.32,30.33,30.28,30.28,28386.0,27.0925,27.1014,27.0567,27.0567,28386.0
2016-08-18 11:05:00,30.29,30.33,30.28,30.32,34027.0,27.0657,27.1014,27.0567,27.0925,34027.0
2016-08-18 11:10:00,30.32,30.32,30.29,30.29,28450.0,27.0925,27.0925,27.0657,27.0657,28450.0
2016-08-18 11:15:00,30.29,30.3,30.26,30.26,31384.0,27.0657,27.0746,27.0389,27.0389,31384.0
2016-08-18 11:20:00,30.27,30.27,30.23,30.25,60575.0,27.0478,27.0478,27.0121,27.0299,60575.0
2016-08-18 11:25:00,30.24,30.25,30.22,30.24,73816.0,27.021,27.0299,27.0031,27.021,73816.0
2016-08-18 11:30:00,30.24,30.25,30.23,30.23,50352.0,27.021,27.0299,27.0121,27.0121,50352.0
2016-08-18 11:35:00,30.24,30.25,30.22,30.22,24397.0,27.021,27.0299,27.0031,27.0031,24397.0
2016-08-18 11:40:00,30.23,30.25,30.2,30.23,29126.0,27.0121,27.0299,26.9852,27.0121,29126.0
2016-08-18 11:45:00,30.23,30.24,30.21,30.23,30461.0,27.0121,27.021,26.9942,27.0121,30461.0
2016-08-18 11:50:00,30.23,30.24,30.22,30.22,24414.0,27.0121,27.021,27.0031,27.0031,24414.0
2016-08-18 11:55:00,30.23,30.24,30.22,30.23,26237.0,27.0121,27.021,27.0031,27.0121,26237.0
2016-08-18 12:00:00,30.23,30.23,30.21,30.21,20506.0,27.0121,27.0121,26.9942,26.9942,20506.0
2016-08-18 12:05:00,30.21,30.22,30.17,30.2,37065.0,26.9942,27.0031,26.9584,26.9852,37065.0
2016-08-18 12:10:00,30.2,30.22,30.19,30.19,21691.0,26.9852,27.0031,26.9763,26.9763,21691.0
2016-08-18 12:15:00,30.19,30.2,30.18,30.18,30700.0,26.9763,26.9852,26.9674,26.9674,30700.0
2016-08-18 12:20:00,30.18,30.19,30.16,30.16,40203.0,26.9674,26.9763,26.9495,26.9495,40203.0
2016-08-18 12:25:00,30.16,30.17,30.15,30.15,22279.0,26.9495,26.9584,26.9406,26.9406,22279.0
2016-08-18 12:30:00,30.15,30.15,30.12,30.14,41787.0,26.9406,26.9406,26.9138,26.9316,41787.0
2016-08-18 12:35:00,30.14,30.15,30.13,30.15,29788.0,26.9316,26.9406,26.9227,26.9406,29788.0
2016-08-18 12:40:00,30.15,30.16,30.13,30.15,36032.0,26.9406,26.9495,26.9227,26.9406,36032.0
2016-08-18 12:45:00,30.15,30.16,30.13,30.13,33691.0,26.9406,26.9495,26.9227,26.9227,33691.0
2016-08-18 12:50:00,30.13,30.14,30.12,30.14,17589.0,26.9227,26.9316,26.9138,26.9316,17589.0
2016-08-18 12:55:00,30.14,30.15,30.12,30.13,17709.0,26.9316,26.9406,26.9138,26.9227,17709.0
2016-08-18 13:00:00,30.12,30.15,30.12,30.14,15484.0,26.9138,26.9406,26.9138,26.9316,15484.0
2016-08-18 13:05:00,30.14,30.16,30.14,30.14,13183.0,26.9316,26.9495,26.9316,26.9316,13183.0
2016-08-18 13:10:00,30.15,30.2,30.14,30.17,50406.0,26.9406,26.9852,26.9316,26.9584,50406.0
2016-08-18 13:15:00,30.17,30.19,30.17,30.17,70831.0,26.9584,26.9763,26.9584,26.9584,70831.0
2016-08-18 13:20:00,30.17,30.2,30.16,30.19,10991.0,26.9584,26.9852,26.9495,26.9763,10991.0
2016-08-18 13:25:00,30.19,30.2,30.17,30.19,21013.0,26.9763,26.9852,26.9584,26.9763,21013.0
2016-08-18 13:30:00,30.19,30.21,30.19,30.2,13961.0,26.9763,26.9942,26.9763,26.9852,13961.0
2016-08-18 13:35:00,30.19,30.22,30.19,30.22,20719.0,26.9763,27.0031,26.9763,27.0031,20719.0
2016-08-18 13:40:00,30.21,30.24,30.21,30.23,24127.0,26.9942,27.021,26.9942,27.0121,24127.0
2016-08-18 13:45:00,30.23,30.23,30.19,30.2,18566.0,27.0121,27.0121,26.9763,26.9852,18566.0
2016-08-18 13:50:00,30.19,30.21,30.18,30.21,22813.0,26.9763,26.9942,26.9674,26.9942,22813.0
2016-08-18 13:55:00,30.2,30.23,30.2,30.2,21080.0,26.9852,27.0121,26.9852,26.9852,21080.0
2016-08-18 14:00:00,30.2,30.22,30.2,30.2,15325.0,26.9852,27.0031,26.9852,26.9852,15325.0
2016-08-18 14:05:00,30.2,30.21,30.18,30.2,21154.0,26.9852,26.9942,26.9674,26.9852,21154.0
2016-08-18 14:10:00,30.2,30.22,30.17,30.18,44158.0,26.9852,27.0031,26.9584,26.9674,44158.0
2016-08-18 14:15:00,30.18,30.2,30.17,30.19,33486.0,26.9674,26.9852,26.9584,26.9763,33486.0
2016-08-18 14:20:00,30.2,30.2,30.18,30.2,12330.0,26.9852,26.9852,26.9674,26.9852,12330.0
2016-08-18 14:25:00,30.2,30.21,30.19,30.2,13833.0,26.9852,26.9942,26.9763,26.9852,13833.0
2016-08-18 14:30:00,30.2,30.2,30.17,30.2,27669.0,26.9852,26.9852,26.9584,26.9852,27669.0
2016-08-18 14:35:00,30.2,30.21,30.18,30.19,19935.0,26.9852,26.9942,26.9674,26.9763,19935.0
2016-08-18 14:40:00,30.19,30.2,30.18,30.2,23575.0,26.9763,26.9852,26.9674,26.9852,23575.0
2016-08-18 14:45:00,30.2,30.2,30.18,30.19,13343.0,26.9852,26.9852,26.9674,26.9763,13343.0
2016-08-18 14:50:00,30.19,30.19,30.18,30.18,11501.0,26.9763,26.9763,26.9674,26.9674,11501.0
2016-08-18 14:55:00,30.18,30.19,30.17,30.19,53083.0,26.9674,26.9763,26.9584,26.9763,53083.0
2016-08-18 15:00:00,30.18,30.2,30.18,30.19,50305.0,26.9674,26.9852,26.9674,26.9763,50305.0
2016-08-18 15:05:00,30.2,30.21,30.19,30.21,37000.0,26.9852,26.9942,26.9763,26.9942,37000.0
2016-08-18 15:10:00,30.21,30.22,30.2,30.21,20665.0,26.9942,27.0031,26.9852,26.9942,20665.0
2016-08-18 15:15:00,30.21,30.22,30.18,30.18,39111.0,26.9942,27.0031,26.9674,26.9674,39111.0
2016-08-18 15:20:00,30.18,30.19,30.18,30.19,7541.0,26.9674,26.9763,26.9674,26.9763,7541.0
2016-08-18 15:25:00,30.19,30.19,30.18,30.18,15052.0,26.9763,26.9763,26.9674,26.9674,15052.0
2016-08-18 15:30:00,30.18,30.19,30.16,30.17,45328.0,26.9674,26.9763,26.9495,26.9584,45328.0
2016-08-18 15:35:00,30.16,30.17,30.16,30.17,21136.0,26.9495,26.9584,26.9495,26.9584,21136.0
2016-08-18 15:40:00,30.17,30.17,30.14,30.15,73822.0,26.9584,26.9584,26.9316,26.9406,73822.0
2016-08-18 15:45:00,30.16,30.16,30.14,30.14,44535.0,26.9495,26.9495,26.9316,26.9316,44535.0
2016-08-18 15:50:00,30.15,30.16,30.14,30.16,80063.0,26.9406,26.9495,26.9316,26.9495,80063.0
2016-08-18 15:55:00,30.16,30.19,30.15,30.18,288670.0,26.9495,26.9763,26.9406,26.9674,288670.0
2016-08-19 09:30:00,30.15,30.21,30.05,30.19,351334.0,26.9406,26.9942,26.8512,26.9763,351334.0
2016-08-19 09:35:00,30.18,30.36,30.18,30.22,124423.0,26.9674,27.1282,26.9674,27.0031,124423.0
2016-08-19 09:40:00,30.21,30.24,30.16,30.22,49463.0,26.9942,27.021,26.9495,27.0031,49463.0
2016-08-19 09:45:00,30.22,30.22,30.15,30.17,32676.0,27.0031,27.0031,26.9406,26.9584,32676.0
2016-08-19 09:50:00,30.17,30.24,30.15,30.22,49084.0,26.9584,27.021,26.9406,27.0031,49084.0
2016-08-19 09:55:00,30.23,30.26,30.21,30.23,62577.0,27.0121,27.0389,26.9942,27.0121,62577.0
2016-08-19 10:00:00,30.22,30.25,30.2,30.2,44342.0,27.0031,27.0299,26.9852,26.9852,44342.0
2016-08-19 10:05:00,30.21,30.26,30.2,30.24,36225.0,26.9942,27.0389,26.9852,27.021,36225.0
2016-08-19 10:10:00,30.24,30.31,30.24,30.3,79436.0,27.021,27.0835,27.021,27.0746,79436.0
2016-08-19 10:15:00,30.3,30.32,30.28,30.32,32627.0,27.0746,27.0925,27.0567,27.0925,32627.0
2016-08-19 10:20:00,30.31,30.35,30.31,30.35,92034.0,27.0835,27.1193,27.0835,27.1193,92034.0
2016-08-19 10:25:00,30.35,30.45,30.34,30.43,236142.0,27.1193,27.2086,27.1103,27.1908,236142.0
2016-08-19 10:30:00,30.43,30.47,30.4,30.41,58363.0,27.1908,27.2265,27.164,27.1729,58363.0
2016-08-19 10:35:00,30.4,30.44,30.4,30.43,92383.0,27.164,27.1997,27.164,27.1908,92383.0
2016-08-19 10:40:00,30.43,30.47,30.42,30.46,56386.0,27.1908,27.2265,27.1818,27.2176,56386.0
2016-08-19 10:45:00,30.46,30.47,30.44,30.45,44469.0,27.2176,27.2265,27.1997,27.2086,44469.0
2016-08-19 10:50:00,30.44,30.45,30.42,30.43,68384.0,27.1997,27.2086,27.1818,27.1908,68384.0
2016-08-19 10:55:00,30.43,30.45,30.42,30.45,43795.0,27.1908,27.2086,27.1818,27.2086,43795.0
2016-08-19 11:00:00,30.44,30.49,30.43,30.49,60574.0,27.1997,27.2444,27.1908,27.2444,60574.0
2016-08-19 11:05:00,30.48,30.49,30.47,30.48,27311.0,27.2354,27.2444,27.2265,27.2354,27311.0
2016-08-19 11:10:00,30.48,30.5,30.47,30.48,25928.0,27.2354,27.2533,27.2265,27.2354,25928.0
2016-08-19 11:15:00,30.49,30.53,30.48,30.52,160618.0,27.2444,27.2801,27.2354,27.2712,160618.0
2016-08-19 11:20:00,30.52,30.56,30.51,30.56,26297.0,27.2712,27.3069,27.2622,27.3069,26297.0
2016-08-19 11:25:00,30.56,30.6,30.55,30.57,76649.0,27.3069,27.3427,27.298,27.3159,76649.0
2016-08-19 11:30:00,30.57,30.58,30.5,30.51,154613.0,27.3159,27.3248,27.2533,27.2622,154613.0
2016-08-19 11:35:00,30.51,30.51,30.44,30.46,100949.0,27.2622,27.2622,27.1997,27.2176,100949.0
2016-08-19 11:40:00,30.46,30.49,30.45,30.49,38973.0,27.2176,27.2444,27.2086,27.2444,38973.0
2016-08-19 11:45:00,30.49,30.5,30.48,30.5,37623.0,27.2444,27.2533,27.2354,27.2533,37623.0
2016-08-19 11:50:00,30.5,30.5,30.44,30.46,83843.0,27.2533,27.2533,27.1997,27.2176,83843.0
2016-08-19 11:55:00,30.46,30.5,30.45,30.5,14605.0,27.2176,27.2533,27.2086,27.2533,14605.0
2016-08-19 12:00:00,30.5,30.52,30.48,30.49,69936.0,27.2533,27.2712,27.2354,27.2444,69936.0
2016-08-19 12:05:00,30.49,30.5,30.47,30.49,28309.0,27.2444,27.2533,27.2265,27.2444,28309.0
2016-08-19 12:10:00,30.49,30.5,30.46,30.46,34681.0,27.2444,27.2533,27.2176,27.2176,34681.0
2016-08-19 12:15:00,30.47,30.49,30.44,30.46,39007.0,27.2265,27.2444,27.1997,27.2176,39007.0
2016-08-19 12:20:00,30.47,30.48,30.45,30.48,52565.0,27.2265,27.2354,27.2086,27.2354,52565.0
2016-08-19 12:25:00,30.48,30.49,30.44,30.45,99008.0,27.2354,27.2444,27.1997,27.2086,99008.0
2016-08-19 12:30:00,30.45,30.46,30.43,30.44,55885.0,27.2086,27.2176,27.1908,27.1997,55885.0
2016-08-19 12:35:00,30.44,30.45,30.43,30.44,54771.0,27.1997,27.2086,27.1908,27.1997,54771.0
2016-08-19 12:40:00,30.43,30.45,30.42,30.45,21368.0,27.1908,27.2086,27.1818,27.2086,21368.0
2016-08-19 12:45:00,30.45,30.45,30.41,30.42,36457.0,27.2086,27.2086,27.1729,27.1818,36457.0
2016-08-19 12:50:00,30.43,30.43,30.38,30.38,48947.0,27.1908,27.1908,27.1461,27.1461,48947.0
2016-08-19 12:55:00,30.39,30.39,30.36,30.37,29829.0,27.155,27.155,27.1282,27.1372,29829.0
2016-08-19 13:00:00,30.37,30.38,30.36,30.38,11995.0,27.1372,27.1461,27.1282,27.1461,11995.0
2016-08-19 13:05:00,30.38,30.39,30.35,30.37,47188.0,27.1461,27.155,27.1193,27.1372,47188.0
2016-08-19 13:10:00,30.38,30.38,30.37,30.38,20819.0,27.1461,27.1461,27.1372,27.1461,20819.0
2016-08-19 13:15:00,30.38,30.4,30.37,30.37,29323.0,27.1461,27.164,27.1372,27.1372,29323.0
2016-08-19 13:20:00,30.37,30.39,30.37,30.38,11191.0,27.1372,27.155,27.1372,27.1461,11191.0
2016-08-19 13:25:00,30.39,30.4,30.38,30.4,14542.0,27.155,27.164,27.1461,27.164,14542.0
2016-08-19 13:30:00,30.4,30.41,30.35,30.36,73742.0,27.164,27.1729,27.1193,27.1282,73742.0
2016-08-19 13:35:00,30.35,30.38,30.35,30.38,30823.0,27.1193,27.1461,27.1193,27.1461,30823.0
2016-08-19 13:40:00,30.38,30.39,30.37,30.39,10409.0,27.1461,27.155,27.1372,27.155,10409.0
2016-08-19 13:45:00,30.39,30.41,30.38,30.41,17330.0,27.155,27.1729,27.1461,27.1729,17330.0
2016-08-19 13:50:00,30.41,30.41,30.39,30.39,26299.0,27.1729,27.1729,27.155,27.155,26299.0
2016-08-19 13:55:00,30.39,30.41,30.38,30.39,25091.0,27.155,27.1729,27.1461,27.155,25091.0
2016-08-19 14:00:00,30.39,30.42,30.38,30.41,16620.0,27.155,27.1818,27.1461,27.1729,16620.0
2016-08-19 14:05:00,30.42,30.43,30.4,30.42,40957.0,27.1818,27.1908,27.164,27.1818,40957.0
2016-08-19 14:10:00,30.41,30.43,30.4,30.42,34058.0,27.1729,27.1908,27.164,27.1818,34058.0
2016-08-19 14:15:00,30.43,30.43,30.39,30.4,33089.0,27.1908,27.1908,27.155,27.164,33089.0
2016-08-19 14:20:00,30.4,30.4,30.38,30.39,41545.0,27.164,27.164,27.1461,27.155,41545.0
2016-08-19 14:25:00,30.39,30.39,30.35,30.37,60673.0,27.155,27.155,27.1193,27.1372,60673.0
2016-08-19 14:30:00,30.36,30.39,30.35,30.39,60738.0,27.1282,27.155,27.1193,27.155,60738.0
2016-08-19 14:35:00,30.39,30.4,30.38,30.39,10947.0,27.155,27.164,27.1461,27.155,10947.0
2016-08-19 14:40:00,30.39,30.4,30.38,30.4,20025.0,27.155,27.164,27.1461,27.164,20025.0
2016-08-19 14:45:00,30.4,30.4,30.39,30.4,11496.0,27.164,27.164,27.155,27.164,11496.0
2016-08-19 14:50:00,30.4,30.46,30.4,30.45,56515.0,27.164,27.2176,27.164,27.2086,56515.0
2016-08-19 14:55:00,30.44,30.46,30.43,30.45,143175.0,27.1997,27.2176,27.1908,27.2086,143175.0
2016-08-19 15:00:00,30.46,30.46,30.44,30.45,99455.0,27.2176,27.2176,27.1997,27.2086,99455.0
2016-08-19 15:05:00,30.46,30.48,30.45,30.48,26458.0,27.2176,27.2354,27.2086,27.2354,26458.0
2016-08-19 15:10:00,30.48,30.49,30.46,30.49,117463.0,27.2354,27.2444,27.2176,27.2444,117463.0
2016-08-19 15:15:00,30.48,30.51,30.48,30.51,69110.0,27.2354,27.2622,27.2354,27.2622,69110.0
2016-08-19 15:20:00,30.51,30.51,30.5,30.51,53524.0,27.2622,27.2622,27.2533,27.2622,53524.0
2016-08-19 15:25:00,30.5,30.53,30.49,30.52,94210.0,27.2533,27.2801,27.2444,27.2712,94210.0
2016-08-19 15:30:00,30.52,30.53,30.49,30.53,122516.0,27.2712,27.2801,27.2444,27.2801,122516.0
2016-08-19 15:35:00,30.53,30.53,30.5,30.53,152185.0,27.2801,27.2801,27.2533,27.2801,152185.0
2016-08-19 15:40:00,30.53,30.53,30.47,30.48,191202.0,27.2801,27.2801,27.2265,27.2354,191202.0
2016-08-19 15:45:00,30.47,30.52,30.47,30.51,203610.0,27.2265,27.2712,27.2265,27.2622,203610.0
2016-08-19 15:50:00,30.51,30.53,30.48,30.5,194524.0,27.2622,27.2801,27.2354,27.2533,194524.0
2016-08-19 15:55:00,30.5,30.51,30.45,30.45,377920.0,27.2533,27.2622,27.2086,27.2086,377920.0
2016-08-22 09:30:00,30.29,30.37,30.24,30.24,83889.0,27.0657,27.1372,27.021,27.021,83889.0
2016-08-22 09:35:00,30.24,30.24,30.16,30.21,102574.0,27.021,27.021,26.9495,26.9942,102574.0
2016-08-22 09:40:00,30.21,30.25,30.14,30.15,82803.0,26.9942,27.0299,26.9316,26.9406,82803.0
2016-08-22 09:45:00,30.15,30.25,30.13,30.21,102543.0,26.9406,27.0299,26.9227,26.9942,102543.0
2016-08-22 09:50:00,30.21,30.3,30.2,30.26,33020.0,26.9942,27.0746,26.9852,27.0389,33020.0
2016-08-22 09:55:00,30.26,30.29,30.24,30.29,63801.0,27.0389,27.0657,27.021,27.0657,63801.0
2016-08-22 10:00:00,30.29,30.32,30.17,30.17,39653.0,27.0657,27.0925,26.9584,26.9584,39653.0
2016-08-22 10:05:00,30.18,30.22,30.17,30.22,29788.0,26.9674,27.0031,26.9584,27.0031,29788.0
2016-08-22 10:10:00,30.21,30.28,30.2,30.28,30893.0,26.9942,27.0567,26.9852,27.0567,30893.0
2016-08-22 10:15:00,30.27,30.36,30.25,30.36,33821.0,27.0478,27.1282,27.0299,27.1282,33821.0
2016-08-22 10:20:00,30.35,30.35,30.3,30.35,39059.0,27.1193,27.1193,27.0746,27.1193,39059.0
2016-08-22 10:25:00,30.36,30.38,30.29,30.29,25782.0,27.1282,27.1461,27.0657,27.0657,25782.0
2016-08-22 10:30:00,30.3,30.37,30.3,30.37,35423.0,27.0746,27.1372,27.0746,27.1372,35423.0
2016-08-22 10:35:00,30.36,30.37,30.33,30.33,21459.0,27.1282,27.1372,27.1014,27.1014,21459.0
2016-08-22 10:40:00,30.34,30.36,30.31,30.32,28819.0,27.1103,27.1282,27.0835,27.0925,28819.0
2016-08-22 10:45:00,30.32,30.33,30.29,30.31,25484.0,27.0925,27.1014,27.0657,27.0835,25484.0
2016-08-22 10:50:00,30.31,30.33,30.29,30.33,49298.0,27.0835,27.1014,27.0657,27.1014,49298.0
2016-08-22 10:55:00,30.33,30.35,30.27,30.28,21248.0,27.1014,27.1193,27.0478,27.0567,21248.0
2016-08-22 11:00:00,30.28,30.33,30.27,30.32,31937.0,27.0567,27.1014,27.0478,27.0925,31937.0
2016-08-22 11:05:00,30.33,30.35,30.31,30.32,20827.0,27.1014,27.1193,27.0835,27.0925,20827.0
2016-08-22 11:10:00,30.32,30.32,30.29,30.29,23847.0,27.0925,27.0925,27.0657,27.0657,23847.0
2016-08-22 11:15:00,30.29,30.3,30.22,30.23,59887.0,27.0657,27.0746,27.0031,27.0121,59887.0
2016-08-22 11:20:00,30.23,30.23,30.17,30.17,66914.0,27.0121,27.0121,26.9584,26.9584,66914.0
2016-08-22 11:25:00,30.18,30.19,30.13,30.14,33787.0,26.9674,26.9763,26.9227,26.9316,33787.0
2016-08-22 11:30:00,30.14,30.2,30.13,30.2,54589.0,26.9316,26.9852,26.9227,26.9852,54589.0
2016-08-22 11:35:00,30.2,30.23,30.19,30.22,50278.0,26.9852,27.0121,26.9763,27.0031,50278.0
2016-08-22 11:40:00,30.22,30.22,30.14,30.14,72440.0,27.0031,27.0031,26.9316,26.9316,72440.0
2016-08-22 11:45:00,30.14,30.16,30.14,30.15,29071.0,26.9316,26.9495,26.9316,26.9406,29071.0
2016-08-22 11:50:00,30.15,30.17,30.14,30.17,31452.0,26.9406,26.9584,26.9316,26.9584,31452.0
2016-08-22 11:55:00,30.18,30.18,30.14,30.15,30039.0,26.9674,26.9674,26.9316,26.9406,30039.0
2016-08-22 12:00:00,30.15,30.17,30.12,30.12,72979.0,26.9406,26.9584,26.9138,26.9138,72979.0
2016-08-22 12:05:00,30.13,30.13,30.11,30.12,16388.0,26.9227,26.9227,26.9048,26.9138,16388.0
2016-08-22 12:10:00,30.12,30.14,30.11,30.14,20400.0,26.9138,26.9316,26.9048,26.9316,20400.0
2016-08-22 12:15:00,30.14,30.18,30.14,30.18,27980.0,26.9316,26.9674,26.9316,26.9674,27980.0
2016-08-22 12:20:00,30.18,30.23,30.17,30.23,35616.0,26.9674,27.0121,26.9584,27.0121,35616.0
2016-08-22 12:25:00,30.24,30.31,30.24,30.27,25318.0,27.021,27.0835,27.021,27.0478,25318.0
2016-08-22 12:30:00,30.27,30.27,30.25,30.25,29986.0,27.0478,27.0478,27.0299,27.0299,29986.0
2016-08-22 12:35:00,30.25,30.26,30.25,30.25,67332.0,27.0299,27.0389,27.0299,27.0299,67332.0
2016-08-22 12:40:00,30.24,30.25,30.21,30.21,37284.0,27.021,27.0299,26.9942,26.9942,37284.0
2016-08-22 12:45:00,30.2,30.23,30.19,30.22,21972.0,26.9852,27.0121,26.9763,27.0031,21972.0
2016-08-22 12:50:00,30.22,30.23,30.2,30.2,17325.0,27.0031,27.0121,26.9852,26.9852,17325.0
2016-08-22 12:55:00,30.21,30.21,30.17,30.2,37921.0,26.9942,26.9942,26.9584,26.9852,37921.0
2016-08-22 13:00:00,30.2,30.2,30.17,30.18,37748.0,26.9852,26.9852,26.9584,26.9674,37748.0
2016-08-22 13:05:00,30.18,30.19,30.17,30.19,23008.0,26.9674,26.9763,26.9584,26.9763,23008.0
2016-08-22 13:10:00,30.18,30.2,30.18,30.2,16842.0,26.9674,26.9852,26.9674,26.9852,16842.0
2016-08-22 13:15:00,30.2,30.2,30.17,30.19,30860.0,26.9852,26.9852,26.9584,26.9763,30860.0
2016-08-22 13:20:00,30.2,30.2,30.12,30.12,26686.0,26.9852,26.9852,26.9138,26.9138,26686.0
2016-08-22 13:25:00,30.12,30.14,30.09,30.13,38441.0,26.9138,26.9316,26.887,26.9227,38441.0
2016-08-22 13:30:00,30.13,30.13,30.1,30.12,28932.0,26.9227,26.9227,26.8959,26.9138,28932.0
2016-08-22 13:35:00,30.12,30.13,30.11,30.12,22216.0,26.9138,26.9227,26.9048,26.9138,22216.0
2016-08-22 13:40:00,30.12,30.15,30.11,30.14,40766.0,26.9138,26.9406,26.9048,26.9316,40766.0
2016-08-22 13:45:00,30.14,30.17,30.13,30.17,74355.0,26.9316,26.9584,26.9227,26.9584,74355.0
2016-08-22 13:50:00,30.17,30.17,30.13,30.13,32103.0,26.9584,26.9584,26.9227,26.9227,32103.0
2016-08-22 13:55:00,30.13,30.18,30.13,30.16,74403.0,26.9227,26.9674,26.9227,26.9495,74403.0
2016-08-22 14:00:00,30.15,30.2,30.14,30.19,48005.0,26.9406,26.9852,26.9316,26.9763,48005.0
2016-08-22 14:05:00,30.18,30.19,30.17,30.19,24816.0,26.9674,26.9763,26.9584,26.9763,24816.0
2016-08-22 14:10:00,30.18,30.2,30.16,30.19,46634.0,26.9674,26.9852,26.9495,26.9763,46634.0
2016-08-22 14:15:00,30.19,30.2,30.16,30.18,29060.0,26.9763,26.9852,26.9495,26.9674,29060.0
2016-08-22 14:20:00,30.18,30.2,30.18,30.18,20916.0,26.9674,26.9852,26.9674,26.9674,20916.0
2016-08-22 14:25:00,30.19,30.2,30.16,30.17,46650.0,26.9763,26.9852,26.9495,26.9584,46650.0
2016-08-22 14:30:00,30.17,30.23,30.16,30.22,60748.0,26.9584,27.0121,26.9495,27.0031,60748.0
2016-08-22 14:35:00,30.22,30.23,30.2,30.21,49453.0,27.0031,27.0121,26.9852,26.9942,49453.0
2016-08-22 14:40:00,30.21,30.24,30.21,30.23,29723.0,26.9942,27.021,26.9942,27.0121,29723.0
2016-08-22 14:45:00,30.23,30.24,30.21,30.22,33862.0,27.0121,27.021,26.9942,27.0031,33862.0
2016-08-22 14:50:00,30.22,30.22,30.2,30.2,14955.0,27.0031,27.0031,26.9852,26.9852,14955.0
2016-08-22 14:55:00,30.2,30.2,30.17,30.18,64246.0,26.9852,26.9852,26.9584,26.9674,64246.0
2016-08-22 15:00:00,30.19,30.2,30.18,30.2,32343.0,26.9763,26.9852,26.9674,26.9852,32343.0
2016-08-22 15:05:00,30.2,30.2,30.19,30.19,32280.0,26.9852,26.9852,26.9763,26.9763,32280.0
2016-08-22 15:10:00,30.2,30.2,30.19,30.19,17906.0,26.9852,26.9852,26.9763,26.9763,17906.0
2016-08-22 15:15:00,30.2,30.2,30.17,30.18,72097.0,26.9852,26.9852,26.9584,26.9674,72097.0
2016-08-22 15:20:00,30.18,30.18,30.17,30.17,22517.0,26.9674,26.9674,26.9584,26.9584,22517.0
2016-08-22 15:25:00,30.18,30.19,30.17,30.18,54196.0,26.9674,26.9763,26.9584,26.9674,54196.0
2016-08-22 15:30:00,30.19,30.19,30.18,30.18,40739.0,26.9763,26.9763,26.9674,26.9674,40739.0
2016-08-22 15:35:00,30.19,30.19,30.18,30.18,47407.0,26.9763,26.9763,26.9674,26.9674,47407.0
2016-08-22 15:40:00,30.18,30.19,30.18,30.18,75682.0,26.9674,26.9763,26.9674,26.9674,75682.0
2016-08-22 15:45:00,30.19,30.19,30.18,30.19,83264.0,26.9763,26.9763,26.9674,26.9763,83264.0
2016-08-22 15:50:00,30.18,30.19,30.16,30.19,249573.0,26.9674,26.9763,26.9495,26.9763,249573.0
2016-08-22 15:55:00,30.19,30.19,30.17,30.18,227328.0,26.9763,26.9763,26.9584,26.9674,227328.0
2016-08-23 09:30:00,30.42,30.45,30.3,30.3,127688.0,27.1818,27.2086,27.0746,27.0746,127688.0
2016-08-23 09:35:00,30.3,30.46,30.3,30.43,202129.0,27.0746,27.2176,27.0746,27.1908,202129.0
2016-08-23 09:40:00,30.44,30.45,30.39,30.39,124749.0,27.1997,27.2086,27.155,27.155,124749.0
2016-08-23 09:45:00,30.4,30.45,30.38,30.38,149517.0,27.164,27.2086,27.1461,27.1461,149517.0
2016-08-23 09:50:00,30.39,30.4,30.29,30.29,77791.0,27.155,27.164,27.0657,27.0657,77791.0
2016-08-23 09:55:00,30.3,30.34,30.26,30.34,78345.0,27.0746,27.1103,27.0389,27.1103,78345.0
2016-08-23 10:00:00,30.34,30.42,30.33,30.42,73658.0,27.1103,27.1818,27.1014,27.1818,73658.0
2016-08-23 10:05:00,30.42,30.42,30.37,30.37,67778.0,27.1818,27.1818,27.1372,27.1372,67778.0
2016-08-23 10:10:00,30.36,30.39,30.31,30.32,90090.0,27.1282,27.155,27.0835,27.0925,90090.0
2016-08-23 10:15:00,30.32,30.39,30.32,30.36,60384.0,27.0925,27.155,27.0925,27.1282,60384.0
2016-08-23 10:20:00,30.36,30.37,30.31,30.32,51527.0,27.1282,27.1372,27.0835,27.0925,51527.0
2016-08-23 10:25:00,30.33,30.38,30.32,30.36,85281.0,27.1014,27.1461,27.0925,27.1282,85281.0
2016-08-23 10:30:00,30.36,30.39,30.35,30.35,80078.0,27.1282,27.155,27.1193,27.1193,80078.0
2016-08-23 10:35:00,30.35,30.35,30.31,30.32,82359.0,27.1193,27.1193,27.0835,27.0925,82359.0
2016-08-23 10:40:00,30.32,30.32,30.29,30.3,48114.0,27.0925,27.0925,27.0657,27.0746,48114.0
2016-08-23 10:45:00,30.3,30.35,30.29,30.35,42553.0,27.0746,27.1193,27.0657,27.1193,42553.0
2016-08-23 10:50:00,30.35,30.37,30.34,30.36,44393.0,27.1193,27.1372,27.1103,27.1282,44393.0
2016-08-23 10:55:00,30.36,30.37,30.32,30.36,91059.0,27.1282,27.1372,27.0925,27.1282,91059.0
2016-08-23 11:00:00,30.36,30.37,30.32,30.33,40798.0,27.1282,27.1372,27.0925,27.1014,40798.0
2016-08-23 11:05:00,30.32,30.33,30.29,30.31,32126.0,27.0925,27.1014,27.0657,27.0835,32126.0
2016-08-23 11:10:00,30.31,30.36,30.31,30.33,71235.0,27.0835,27.1282,27.0835,27.1014,71235.0
2016-08-23 11:15:00,30.32,30.35,30.32,30.34,31487.0,27.0925,27.1193,27.0925,27.1103,31487.0
2016-08-23 11:20:00,30.34,30.37,30.34,30.36,15448.0,27.1103,27.1372,27.1103,27.1282,15448.0
2016-08-23 11:25:00,30.35,30.36,30.33,30.35,26830.0,27.1193,27.1282,27.1014,27.1193,26830.0
2016-08-23 11:30:00,30.35,30.38,30.33,30.38,16626.0,27.1193,27.1461,27.1014,27.1461,16626.0
2016-08-23 11:35:00,30.38,30.39,30.35,30.36,15937.0,27.1461,27.155,27.1193,27.1282,15937.0
2016-08-23 11:40:00,30.36,30.4,30.35,30.37,22737.0,27.1282,27.164,27.1193,27.1372,22737.0
2016-08-23 11:45:00,30.37,30.39,30.36,30.37,35697.0,27.1372,27.155,27.1282,27.1372,35697.0
2016-08-23 11:50:00,30.36,30.37,30.34,30.35,12561.0,27.1282,27.1372,27.1103,27.1193,12561.0
2016-08-23 11:55:00,30.35,30.36,30.33,30.33,48339.0,27.1193,27.1282,27.1014,27.1014,48339.0
2016-08-23 12:00:00,30.34,30.34,30.29,30.3,29191.0,27.1103,27.1103,27.0657,27.0746,29191.0
2016-08-23 12:05:00,30.3,30.31,30.29,30.3,55371.0,27.0746,27.0835,27.0657,27.0746,55371.0
2016-08-23 12:10:00,30.3,30.32,30.28,30.28,119395.0,27.0746,27.0925,27.0567,27.0567,119395.0
2016-08-23 12:15:00,30.28,30.29,30.27,30.28,70700.0,27.0567,27.0657,27.0478,27.0567,70700.0
2016-08-23 12:20:00,30.28,30.31,30.27,30.3,149543.0,27.0567,27.0835,27.0478,27.0746,149543.0
2016-08-23 12:25:00,30.3,30.36,30.3,30.36,38512.0,27.0746,27.1282,27.0746,27.1282,38512.0
2016-08-23 12:30:00,30.36,30.36,30.33,30.33,43597.0,27.1282,27.1282,27.1014,27.1014,43597.0
2016-08-23 12:35:00,30.34,30.38,30.33,30.37,58601.0,27.1103,27.1461,27.1014,27.1372,58601.0
2016-08-23 12:40:00,30.38,30.42,30.38,30.42,51096.0,27.1461,27.1818,27.1461,27.1818,51096.0
2016-08-23 12:45:00,30.42,30.42,30.39,30.39,41600.0,27.1818,27.1818,27.155,27.155,41600.0
2016-08-23 12:50:00,30.4,30.4,30.36,30.37,45587.0,27.164,27.164,27.1282,27.1372,45587.0
2016-08-23 12:55:00,30.37,30.39,30.34,30.39,63266.0,27.1372,27.155,27.1103,27.155,63266.0
2016-08-23 13:00:00,30.39,30.42,30.39,30.42,48944.0,27.155,27.1818,27.155,27.1818,48944.0
2016-08-23 13:05:00,30.41,30.43,30.41,30.42,30802.0,27.1729,27.1908,27.1729,27.1818,30802.0
2016-08-23 13:10:00,30.43,30.43,30.39,30.41,48521.0,27.1908,27.1908,27.155,27.1729,48521.0
2016-08-23 13:15:00,30.41,30.42,30.4,30.41,27255.0,27.1729,27.1818,27.164,27.1729,27255.0
2016-08-23 13:20:00,30.41,30.43,30.41,30.42,70514.0,27.1729,27.1908,27.1729,27.1818,70514.0
2016-08-23 13:25:00,30.42,30.43,30.41,30.42,56409.0,27.1818,27.1908,27.1729,27.1818,56409.0
2016-08-23 13:30:00,30.42,30.44,30.41,30.44,40907.0,27.1818,27.1997,27.1729,27.1997,40907.0
2016-08-23 13:35:00,30.43,30.44,30.43,30.44,16861.0,27.1908,27.1997,27.1908,27.1997,16861.0
2016-08-23 13:40:00,30.44,30.44,30.42,30.43,37663.0,27.1997,27.1997,27.1818,27.1908,37663.0
2016-08-23 13:45:00,30.44,30.45,30.43,30.45,46876.0,27.1997,27.2086,27.1908,27.2086,46876.0
2016-08-23 13:50:00,30.45,30.48,30.44,30.46,55516.0,27.2086,27.2354,27.1997,27.2176,55516.0
2016-08-23 13:55:00,30.46,30.47,30.45,30.46,39687.0,27.2176,27.2265,27.2086,27.2176,39687.0
2016-08-23 14:00:00,30.46,30.47,30.42,30.44,143669.0,27.2176,27.2265,27.1818,27.1997,143669.0
2016-08-23 14:05:00,30.43,30.44,30.4,30.44,87282.0,27.1908,27.1997,27.164,27.1997,87282.0
2016-08-23 14:10:00,30.44,30.47,30.43,30.47,30980.0,27.1997,27.2265,27.1908,27.2265,30980.0
2016-08-23 14:15:00,30.47,30.47,30.45,30.46,32201.0,27.2265,27.2265,27.2086,27.2176,32201.0
2016-08-23 14:20:00,30.46,30.48,30.45,30.48,42389.0,27.2176,27.2354,27.2086,27.2354,42389.0
2016-08-23 14:25:00,30.48,30.48,30.47,30.48,42505.0,27.2354,27.2354,27.2265,27.2354,42505.0
2016-08-23 14:30:00,30.47,30.49,30.46,30.46,75295.0,27.2265,27.2444,27.2176,27.2176,75295.0
2016-08-23 14:35:00,30.46,30.47,30.45,30.46,71545.0,27.2176,27.2265,27.2086,27.2176,71545.0
2016-08-23 14:40:00,30.46,30.47,30.44,30.46,56871.0,27.2176,27.2265,27.1997,27.2176,56871.0
2016-08-23 14:45:00,30.46,30.47,30.45,30.47,54911.0,27.2176,27.2265,27.2086,27.2265,54911.0
2016-08-23 14:50:00,30.46,30.48,30.45,30.48,51171.0,27.2176,27.2354,27.2086,27.2354,51171.0
2016-08-23 14:55:00,30.48,30.5,30.47,30.5,55735.0,27.2354,27.2533,27.2265,27.2533,55735.0
2016-08-23 15:00:00,30.49,30.5,30.48,30.5,88563.0,27.2444,27.2533,27.2354,27.2533,88563.0
2016-08-23 15:05:00,30.5,30.5,30.46,30.47,47565.0,27.2533,27.2533,27.2176,27.2265,47565.0
2016-08-23 15:10:00,30.46,30.5,30.45,30.5,62206.0,27.2176,27.2533,27.2086,27.2533,62206.0
2016-08-23 15:15:00,30.5,30.53,30.49,30.52,58784.0,27.2533,27.2801,27.2444,27.2712,58784.0
2016-08-23 15:20:00,30.52,30.52,30.48,30.48,32477.0,27.2712,27.2712,27.2354,27.2354,32477.0
2016-08-23 15:25:00,30.49,30.49,30.46,30.46,37782.0,27.2444,27.2444,27.2176,27.2176,37782.0
2016-08-23 15:30:00,30.46,30.46,30.44,30.44,51286.0,27.2176,27.2176,27.1997,27.1997,51286.0
2016-08-23 15:35:00,30.44,30.45,30.42,30.43,82876.0,27.1997,27.2086,27.1818,27.1908,82876.0
2016-08-23 15:40:00,30.42,30.43,30.42,30.43,78307.0,27.1818,27.1908,27.1818,27.1908,78307.0
2016-08-23 15:45:00,30.43,30.44,30.42,30.43,138374.0,27.1908,27.1997,27.1818,27.1908,138374.0
2016-08-23 15:50:00,30.44,30.44,30.42,30.42,171517.0,27.1997,27.1997,27.1818,27.1818,171517.0
2016-08-23 15:55:00,30.43,30.43,30.4,30.42,464552.0,27.1908,27.1908,27.164,27.1818,464552.0
2016-08-24 09:30:00,30.45,30.45,30.33,30.36,95376.0,27.2086,27.2086,27.1014,27.1282,95376.0
2016-08-24 09:35:00,30.36,30.49,30.36,30.46,82185.0,27.1282,27.2444,27.1282,27.2176,82185.0
2016-08-24 09:40:00,30.46,30.5,30.35,30.39,149377.0,27.2176,27.2533,27.1193,27.155,149377.0
2016-08-24 09:45:00,30.4,30.43,30.37,30.4,42864.0,27.164,27.1908,27.1372,27.164,42864.0
2016-08-24 09:50:00,30.4,30.4,30.32,30.34,50771.0,27.164,27.164,27.0925,27.1103,50771.0
2016-08-24 09:55:00,30.34,30.36,30.31,30.34,72846.0,27.1103,27.1282,27.0835,27.1103,72846.0
2016-08-24 10:00:00,30.34,30.37,30.32,30.37,50495.0,27.1103,27.1372,27.0925,27.1372,50495.0
2016-08-24 10:05:00,30.37,30.48,30.37,30.45,64383.0,27.1372,27.2354,27.1372,27.2086,64383.0
2016-08-24 10:10:00,30.45,30.48,30.45,30.47,35819.0,27.2086,27.2354,27.2086,27.2265,35819.0
2016-08-24 10:15:00,30.48,30.49,30.44,30.48,128269.0,27.2354,27.2444,27.1997,27.2354,128269.0
2016-08-24 10:20:00,30.47,30.48,30.42,30.43,69940.0,27.2265,27.2354,27.1818,27.1908,69940.0
2016-08-24 10:25:00,30.43,30.44,30.4,30.44,33957.0,27.1908,27.1997,27.164,27.1997,33957.0
2016-08-24 10:30:00,30.43,30.46,30.42,30.46,53125.0,27.1908,27.2176,27.1818,27.2176,53125.0
2016-08-24 10:35:00,30.45,30.47,30.42,30.43,35562.0,27.2086,27.2265,27.1818,27.1908,35562.0
2016-08-24 10:40:00,30.42,30.45,30.42,30.44,32446.0,27.1818,27.2086,27.1818,27.1997,32446.0
2016-08-24 10:45:00,30.44,30.45,30.35,30.36,110409.0,27.1997,27.2086,27.1193,27.1282,110409.0
2016-08-24 10:50:00,30.36,30.41,30.35,30.4,25544.0,27.1282,27.1729,27.1193,27.164,25544.0
2016-08-24 10:55:00,30.4,30.45,30.4,30.45,22432.0,27.164,27.2086,27.164,27.2086,22432.0
2016-08-24 11:00:00,30.46,30.46,30.44,30.45,45424.0,27.2176,27.2176,27.1997,27.2086,45424.0
2016-08-24 11:05:00,30.46,30.5,30.44,30.48,73492.0,27.2176,27.2533,27.1997,27.2354,73492.0
2016-08-24 11:10:00,30.48,30.5,30.47,30.47,48622.0,27.2354,27.2533,27.2265,27.2265,48622.0
2016-08-24 11:15:00,30.47,30.48,30.4,30.4,137053.0,27.2265,27.2354,27.164,27.164,137053.0
2016-08-24 11:20:00,30.41,30.41,30.36,30.38,61174.0,27.1729,27.1729,27.1282,27.1461,61174.0
2016-08-24 11:25:00,30.38,30.41,30.35,30.39,63074.0,27.1461,27.1729,27.1193,27.155,63074.0
2016-08-24 11:30:00,30.39,30.4,30.37,30.38,33923.0,27.155,27.164,27.1372,27.1461,33923.0
2016-08-24 11:35:00,30.38,30.4,30.37,30.4,37251.0,27.1461,27.164,27.1372,27.164,37251.0
2016-08-24 11:40:00,30.4,30.41,30.37,30.38,35378.0,27.164,27.1729,27.1372,27.1461,35378.0
2016-08-24 11:45:00,30.37,30.37,30.34,30.35,53844.0,27.1372,27.1372,27.1103,27.1193,53844.0
2016-08-24 11:50:00,30.35,30.36,30.32,30.32,39826.0,27.1193,27.1282,27.0925,27.0925,39826.0
2016-08-24 11:55:00,30.32,30.35,30.32,30.34,44045.0,27.0925,27.1193,27.0925,27.1103,44045.0
2016-08-24 12:00:00,30.34,30.35,30.32,30.33,50272.0,27.1103,27.1193,27.0925,27.1014,50272.0
2016-08-24 12:05:00,30.33,30.37,30.32,30.36,84078.0,27.1014,27.1372,27.0925,27.1282,84078.0
2016-08-24 12:10:00,30.36,30.38,30.35,30.37,25050.0,27.1282,27.1461,27.1193,27.1372,25050.0
2016-08-24 12:15:00,30.38,30.38,30.36,30.37,30053.0,27.1461,27.1461,27.1282,27.1372,30053.0
2016-08-24 12:20:00,30.37,30.37,30.34,30.35,33685.0,27.1372,27.1372,27.1103,27.1193,33685.0
2016-08-24 12:25:00,30.35,30.36,30.34,30.35,24141.0,27.1193,27.1282,27.1103,27.1193,24141.0
2016-08-24 12:30:00,30.35,30.36,30.33,30.33,32436.0,27.1193,27.1282,27.1014,27.1014,32436.0
2016-08-24 12:35:00,30.34,30.37,30.33,30.36,34570.0,27.1103,27.1372,27.1014,27.1282,34570.0
2016-08-24 12:40:00,30.37,30.38,30.35,30.36,90071.0,27.1372,27.1461,27.1193,27.1282,90071.0
2016-08-24 12:45:00,30.36,30.37,30.36,30.37,11176.0,27.1282,27.1372,27.1282,27.1372,11176.0
2016-08-24 12:50:00,30.37,30.39,30.37,30.39,58647.0,27.1372,27.155,27.1372,27.155,58647.0
2016-08-24 12:55:00,30.39,30.39,30.38,30.39,17387.0,27.155,27.155,27.1461,27.155,17387.0
2016-08-24 13:00:00,30.38,30.39,30.38,30.39,14268.0,27.1461,27.155,27.1461,27.155,14268.0
2016-08-24 13:05:00,30.39,30.42,30.38,30.42,22138.0,27.155,27.1818,27.1461,27.1818,22138.0
2016-08-24 13:10:00,30.41,30.42,30.38,30.39,34107.0,27.1729,27.1818,27.1461,27.155,34107.0
2016-08-24 13:15:00,30.39,30.41,30.38,30.38,35572.0,27.155,27.1729,27.1461,27.1461,35572.0
2016-08-24 13:20:00,30.39,30.39,30.37,30.38,19255.0,27.155,27.155,27.1372,27.1461,19255.0
2016-08-24 13:25:00,30.38,30.38,30.37,30.38,12259.0,27.1461,27.1461,27.1372,27.1461,12259.0
2016-08-24 13:30:00,30.38,30.38,30.37,30.38,13016.0,27.1461,27.1461,27.1372,27.1461,13016.0
2016-08-24 13:35:00,30.38,30.38,30.37,30.38,6334.0,27.1461,27.1461,27.1372,27.1461,6334.0
2016-08-24 13:40:00,30.37,30.38,30.36,30.36,37643.0,27.1372,27.1461,27.1282,27.1282,37643.0
2016-08-24 13:45:00,30.36,30.39,30.35,30.39,46220.0,27.1282,27.155,27.1193,27.155,46220.0
2016-08-24 13:50:00,30.39,30.39,30.37,30.39,16561.0,27.155,27.155,27.1372,27.155,16561.0
2016-08-24 13:55:00,30.39,30.4,30.38,30.38,26245.0,27.155,27.164,27.1461,27.1461,26245.0
2016-08-24 14:00:00,30.39,30.39,30.34,30.35,66488.0,27.155,27.155,27.1103,27.1193,66488.0
2016-08-24 14:05:00,30.34,30.37,30.33,30.37,67112.0,27.1103,27.1372,27.1014,27.1372,67112.0
2016-08-24 14:10:00,30.37,30.39,30.36,30.38,41538.0,27.1372,27.155,27.1282,27.1461,41538.0
2016-08-24 14:15:00,30.37,30.38,30.36,30.37,20284.0,27.1372,27.1461,27.1282,27.1372,20284.0
2016-08-24 14:20:00,30.37,30.37,30.32,30.32,26854.0,27.1372,27.1372,27.0925,27.0925,26854.0
2016-08-24 14:25:00,30.32,30.34,30.31,30.33,48462.0,27.0925,27.1103,27.0835,27.1014,48462.0
2016-08-24 14:30:00,30.34,30.35,30.32,30.35,34954.0,27.1103,27.1193,27.0925,27.1193,34954.0
2016-08-24 14:35:00,30.35,30.38,30.34,30.38,26575.0,27.1193,27.1461,27.1103,27.1461,26575.0
2016-08-24 14:40:00,30.38,30.39,30.37,30.39,35831.0,27.1461,27.155,27.1372,27.155,35831.0
2016-08-24 14:45:00,30.39,30.39,30.35,30.36,44419.0,27.155,27.155,27.1193,27.1282,44419.0
2016-08-24 14:50:00,30.36,30.39,30.35,30.39,24510.0,27.1282,27.155,27.1193,27.155,24510.0
2016-08-24 14:55:00,30.39,30.41,30.38,30.38,42424.0,27.155,27.1729,27.1461,27.1461,42424.0
2016-08-24 15:00:00,30.38,30.4,30.38,30.4,23426.0,27.1461,27.164,27.1461,27.164,23426.0
2016-08-24 15:05:00,30.4,30.4,30.32,30.32,74967.0,27.164,27.164,27.0925,27.0925,74967.0
2016-08-24 15:10:00,30.33,30.34,30.32,30.33,100425.0,27.1014,27.1103,27.0925,27.1014,100425.0
2016-08-24 15:15:00,30.33,30.34,30.3,30.32,61674.0,27.1014,27.1103,27.0746,27.0925,61674.0
2016-08-24 15:20:00,30.32,30.32,30.29,30.29,70174.0,27.0925,27.0925,27.0657,27.0657,70174.0
2016-08-24 15:25:00,30.29,30.29,30.27,30.27,54514.0,27.0657,27.0657,27.0478,27.0478,54514.0
2016-08-24 15:30:00,30.27,30.3,30.26,30.29,120581.0,27.0478,27.0746,27.0389,27.0657,120581.0
2016-08-24 15:35:00,30.29,30.3,30.25,30.26,111412.0,27.0657,27.0746,27.0299,27.0389,111412.0
2016-08-24 15:40:00,30.26,30.27,30.24,30.26,244611.0,27.0389,27.0478,27.021,27.0389,244611.0
2016-08-24 15:45:00,30.25,30.26,30.22,30.23,210715.0,27.0299,27.0389,27.0031,27.0121,210715.0
2016-08-24 15:50:00,30.23,30.24,30.22,30.24,168442.0,27.0121,27.021,27.0031,27.021,168442.0
2016-08-24 15:55:00,30.24,30.24,30.23,30.24,455326.0,27.021,27.021,27.0121,27.021,455326.0
2016-08-25 09:30:00,30.22,30.32,30.18,30.29,88680.0,27.0031,27.0925,26.9674,27.0657,88680.0
2016-08-25 09:35:00,30.28,30.32,30.23,30.31,96684.0,27.0567,27.0925,27.0121,27.0835,96684.0
2016-08-25 09:40:00,30.3,30.31,30.24,30.29,86498.0,27.0746,27.0835,27.021,27.0657,86498.0
2016-08-25 09:45:00,30.28,30.3,30.22,30.24,89218.0,27.0567,27.0746,27.0031,27.021,89218.0
2016-08-25 09:50:00,30.24,30.25,30.16,30.16,58862.0,27.021,27.0299,26.9495,26.9495,58862.0
2016-08-25 09:55:00,30.16,30.25,30.14,30.22,98821.0,26.9495,27.0299,26.9316,27.0031,98821.0
2016-08-25 10:00:00,30.22,30.26,30.21,30.24,139920.0,27.0031,27.0389,26.9942,27.021,139920.0
2016-08-25 10:05:00,30.24,30.25,30.2,30.22,49170.0,27.021,27.0299,26.9852,27.0031,49170.0
2016-08-25 10:10:00,30.22,30.26,30.21,30.26,39029.0,27.0031,27.0389,26.9942,27.0389,39029.0
2016-08-25 10:15:00,30.25,30.28,30.23,30.27,40196.0,27.0299,27.0567,27.0121,27.0478,40196.0
2016-08-25 10:20:00,30.26,30.32,30.25,30.3,62297.0,27.0389,27.0925,27.0299,27.0746,62297.0
2016-08-25 10:25:00,30.3,30.3,30.26,30.27,28423.0,27.0746,27.0746,27.0389,27.0478,28423.0
2016-08-25 10:30:00,30.27,30.3,30.25,30.29,64233.0,27.0478,27.0746,27.0299,27.0657,64233.0
2016-08-25 10:35:00,30.29,30.3,30.2,30.2,144509.0,27.0657,27.0746,26.9852,26.9852,144509.0
2016-08-25 10:40:00,30.2,30.25,30.2,30.24,45103.0,26.9852,27.0299,26.9852,27.021,45103.0
2016-08-25 10:45:00,30.24,30.24,30.22,30.22,23260.0,27.021,27.021,27.0031,27.0031,23260.0
2016-08-25 10:50:00,30.22,30.24,30.21,30.24,62465.0,27.0031,27.021,26.9942,27.021,62465.0
2016-08-25 10:55:00,30.23,30.25,30.22,30.25,50638.0,27.0121,27.0299,27.0031,27.0299,50638.0
2016-08-25 11:00:00,30.25,30.33,30.24,30.32,53977.0,27.0299,27.1014,27.021,27.0925,53977.0
2016-08-25 11:05:00,30.32,30.32,30.29,30.32,32351.0,27.0925,27.0925,27.0657,27.0925,32351.0
2016-08-25 11:10:00,30.32,30.36,30.31,30.34,79050.0,27.0925,27.1282,27.0835,27.1103,79050.0
2016-08-25 11:15:00,30.34,30.39,30.34,30.38,37586.0,27.1103,27.155,27.1103,27.1461,37586.0
2016-08-25 11:20:00,30.38,30.4,30.37,30.38,20258.0,27.1461,27.164,27.1372,27.1461,20258.0
2016-08-25 11:25:00,30.37,30.38,30.35,30.37,28733.0,27.1372,27.1461,27.1193,27.1372,28733.0
2016-08-25 11:30:00,30.37,30.39,30.35,30.36,29302.0,27.1372,27.155,27.1193,27.1282,29302.0
2016-08-25 11:35:00,30.36,30.39,30.35,30.37,28369.0,27.1282,27.155,27.1193,27.1372,28369.0
2016-08-25 11:40:00,30.37,30.37,30.33,30.34,30536.0,27.1372,27.1372,27.1014,27.1103,30536.0
2016-08-25 11:45:00,30.35,30.37,30.35,30.36,52564.0,27.1193,27.1372,27.1193,27.1282,52564.0
2016-08-25 11:50:00,30.35,30.37,30.33,30.35,28733.0,27.1193,27.1372,27.1014,27.1193,28733.0
2016-08-25 11:55:00,30.35,30.37,30.34,30.36,17842.0,27.1193,27.1372,27.1103,27.1282,17842.0
2016-08-25 12:00:00,30.36,30.36,30.32,30.33,18865.0,27.1282,27.1282,27.0925,27.1014,18865.0
2016-08-25 12:05:00,30.33,30.33,30.29,30.31,75947.0,27.1014,27.1014,27.0657,27.0835,75947.0
2016-08-25 12:10:00,30.3,30.32,30.26,30.27,105167.0,27.0746,27.0925,27.0389,27.0478,105167.0
2016-08-25 12:15:00,30.27,30.29,30.26,30.28,42941.0,27.0478,27.0657,27.0389,27.0567,42941.0
2016-08-25 12:20:00,30.28,30.35,30.27,30.34,238599.0,27.0567,27.1193,27.0478,27.1103,238599.0
2016-08-25 12:25:00,30.35,30.36,30.27,30.28,125954.0,27.1193,27.1282,27.0478,27.0567,125954.0
2016-08-25 12:30:00,30.28,30.34,30.28,30.32,56922.0,27.0567,27.1103,27.0567,27.0925,56922.0
2016-08-25 12:35:00,30.32,30.32,30.3,30.31,32909.0,27.0925,27.0925,27.0746,27.0835,32909.0
2016-08-25 12:40:00,30.32,30.33,30.31,30.31,24947.0,27.0925,27.1014,27.0835,27.0835,24947.0
2016-08-25 12:45:00,30.32,30.35,30.31,30.33,91154.0,27.0925,27.1193,27.0835,27.1014,91154.0
2016-08-25 12:50:00,30.33,30.33,30.3,30.31,16697.0,27.1014,27.1014,27.0746,27.0835,16697.0
2016-08-25 12:55:00,30.31,30.31,30.3,30.3,12110.0,27.0835,27.0835,27.0746,27.0746,12110.0
2016-08-25 13:00:00,30.31,30.35,30.3,30.35,43066.0,27.0835,27.1193,27.0746,27.1193,43066.0
2016-08-25 13:05:00,30.35,30.35,30.33,30.34,27246.0,27.1193,27.1193,27.1014,27.1103,27246.0
2016-08-25 13:10:00,30.34,30.36,30.34,30.35,20253.0,27.1103,27.1282,27.1103,27.1193,20253.0
2016-08-25 13:15:00,30.35,30.36,30.34,30.35,16864.0,27.1193,27.1282,27.1103,27.1193,16864.0
2016-08-25 13:20:00,30.35,30.37,30.33,30.36,81458.0,27.1193,27.1372,27.1014,27.1282,81458.0
2016-08-25 13:25:00,30.36,30.44,30.36,30.44,126401.0,27.1282,27.1997,27.1282,27.1997,126401.0
2016-08-25 13:30:00,30.44,30.44,30.39,30.4,82834.0,27.1997,27.1997,27.155,27.164,82834.0
2016-08-25 13:35:00,30.4,30.4,30.33,30.35,55726.0,27.164,27.164,27.1014,27.1193,55726.0
2016-08-25 13:40:00,30.35,30.36,30.32,30.33,32533.0,27.1193,27.1282,27.0925,27.1014,32533.0
2016-08-25 13:45:00,30.33,30.33,30.28,30.3,68795.0,27.1014,27.1014,27.0567,27.0746,68795.0
2016-08-25 13:50:00,30.3,30.32,30.28,30.32,39937.0,27.0746,27.0925,27.0567,27.0925,39937.0
2016-08-25 13:55:00,30.33,30.37,30.32,30.36,32657.0,27.1014,27.1372,27.0925,27.1282,32657.0
2016-08-25 14:00:00,30.37,30.37,30.35,30.37,22892.0,27.1372,27.1372,27.1193,27.1372,22892.0
2016-08-25 14:05:00,30.37,30.37,30.29,30.32,72079.0,27.1372,27.1372,27.0657,27.0925,72079.0
2016-08-25 14:10:00,30.32,30.37,30.31,30.36,30946.0,27.0925,27.1372,27.0835,27.1282,30946.0
2016-08-25 14:15:00,30.37,30.4,30.36,30.39,61786.0,27.1372,27.164,27.1282,27.155,61786.0
2016-08-25 14:20:00,30.39,30.4,30.35,30.4,42309.0,27.155,27.164,27.1193,27.164,42309.0
2016-08-25 14:25:00,30.4,30.42,30.38,30.42,39819.0,27.164,27.1818,27.1461,27.1818,39819.0
2016-08-25 14:30:00,30.41,30.44,30.4,30.43,67669.0,27.1729,27.1997,27.164,27.1908,67669.0
2016-08-25 14:35:00,30.43,30.44,30.42,30.44,24306.0,27.1908,27.1997,27.1818,27.1997,24306.0
2016-08-25 14:40:00,30.44,30.46,30.43,30.45,48874.0,27.1997,27.2176,27.1908,27.2086,48874.0
2016-08-25 14:45:00,30.46,30.46,30.41,30.44,53195.0,27.2176,27.2176,27.1729,27.1997,53195.0
2016-08-25 14:50:00,30.44,30.44,30.41,30.41,41502.0,27.1997,27.1997,27.1729,27.1729,41502.0
2016-08-25 14:55:00,30.42,30.45,30.41,30.45,47021.0,27.1818,27.2086,27.1729,27.2086,47021.0
2016-08-25 15:00:00,30.45,30.45,30.41,30.42,78545.0,27.2086,27.2086,27.1729,27.1818,78545.0
2016-08-25 15:05:00,30.42,30.44,30.41,30.43,39384.0,27.1818,27.1997,27.1729,27.1908,39384.0
2016-08-25 15:10:00,30.43,30.45,30.42,30.45,31044.0,27.1908,27.2086,27.1818,27.2086,31044.0
2016-08-25 15:15:00,30.45,30.45,30.43,30.45,56011.0,27.2086,27.2086,27.1908,27.2086,56011.0
2016-08-25 15:20:00,30.45,30.45,30.43,30.44,84756.0,27.2086,27.2086,27.1908,27.1997,84756.0
2016-08-25 15:25:00,30.45,30.48,30.44,30.47,79147.0,27.2086,27.2354,27.1997,27.2265,79147.0
2016-08-25 15:30:00,30.46,30.48,30.43,30.48,104821.0,27.2176,27.2354,27.1908,27.2354,104821.0
2016-08-25 15:35:00,30.48,30.48,30.46,30.46,45282.0,27.2354,27.2354,27.2176,27.2176,45282.0
2016-08-25 15:40:00,30.46,30.47,30.45,30.45,77686.0,27.2176,27.2265,27.2086,27.2086,77686.0
2016-08-25 15:45:00,30.45,30.47,30.45,30.46,91751.0,27.2086,27.2265,27.2086,27.2176,91751.0
2016-08-25 15:50:00,30.47,30.47,30.44,30.45,97433.0,27.2265,27.2265,27.1997,27.2086,97433.0
2016-08-25 15:55:00,30.45,30.49,30.43,30.49,370932.0,27.2086,27.2444,27.1908,27.2444,370932.0
2016-08-26 09:30:00,30.55,30.66,30.52,30.53,130341.0,27.298,27.3963,27.2712,27.2801,130341.0
2016-08-26 09:35:00,30.53,30.61,30.51,30.52,93309.0,27.2801,27.3516,27.2622,27.2712,93309.0
2016-08-26 09:40:00,30.52,30.55,30.47,30.55,62469.0,27.2712,27.298,27.2265,27.298,62469.0
2016-08-26 09:45:00,30.55,30.57,30.51,30.55,40066.0,27.298,27.3159,27.2622,27.298,40066.0
2016-08-26 09:50:00,30.54,30.55,30.5,30.51,52248.0,27.2891,27.298,27.2533,27.2622,52248.0
2016-08-26 09:55:00,30.52,30.52,30.47,30.49,118122.0,27.2712,27.2712,27.2265,27.2444,118122.0
2016-08-26 10:00:00,30.48,31.03,30.47,30.94,583827.0,27.2354,27.7269,27.2265,27.6465,583827.0
2016-08-26 10:05:00,30.95,31.01,30.88,30.88,469732.0,27.6554,27.709,27.5929,27.5929,469732.0
2016-08-26 10:10:00,30.88,30.88,30.52,30.58,500369.0,27.5929,27.5929,27.2712,27.3248,500369.0
2016-08-26 10:15:00,30.58,30.76,30.57,30.66,436305.0,27.3248,27.4856,27.3159,27.3963,436305.0
2016-08-26 10:20:00,30.66,30.68,30.51,30.63,292707.0,27.3963,27.4142,27.2622,27.3695,292707.0
2016-08-26 10:25:00,30.64,30.68,30.61,30.64,67673.0,27.3784,27.4142,27.3516,27.3784,67673.0
2016-08-26 10:30:00,30.64,30.68,30.61,30.65,71201.0,27.3784,27.4142,27.3516,27.3873,71201.0
2016-08-26 10:35:00,30.66,30.68,30.61,30.61,112670.0,27.3963,27.4142,27.3516,27.3516,112670.0
2016-08-26 10:40:00,30.62,30.62,30.54,30.55,156688.0,27.3605,27.3605,27.2891,27.298,156688.0
2016-08-26 10:45:00,30.55,30.56,30.48,30.52,77527.0,27.298,27.3069,27.2354,27.2712,77527.0
2016-08-26 10:50:00,30.52,30.53,30.48,30.52,45937.0,27.2712,27.2801,27.2354,27.2712,45937.0
2016-08-26 10:55:00,30.53,30.61,30.52,30.53,47099.0,27.2801,27.3516,27.2712,27.2801,47099.0
2016-08-26 11:00:00,30.54,30.59,30.52,30.58,79085.0,27.2891,27.3337,27.2712,27.3248,79085.0
2016-08-26 11:05:00,30.58,30.64,30.57,30.59,65871.0,27.3248,27.3784,27.3159,27.3337,65871.0
2016-08-26 11:10:00,30.6,30.64,30.59,30.61,79545.0,27.3427,27.3784,27.3337,27.3516,79545.0
2016-08-26 11:15:00,30.61,30.67,30.6,30.67,61151.0,27.3516,27.4052,27.3427,27.4052,61151.0
2016-08-26 11:20:00,30.66,30.72,30.66,30.72,62147.0,27.3963,27.4499,27.3963,27.4499,62147.0
2016-08-26 11:25:00,30.73,30.74,30.69,30.7,48303.0,27.4588,27.4678,27.4231,27.432,48303.0
2016-08-26 11:30:00,30.72,30.73,30.71,30.71,19648.0,27.4499,27.4588,27.441,27.441,19648.0
2016-08-26 11:35:00,30.71,30.75,30.69,30.71,69783.0,27.441,27.4767,27.4231,27.441,69783.0
2016-08-26 11:40:00,30.71,30.71,30.63,30.69,78607.0,27.441,27.441,27.3695,27.4231,78607.0
2016-08-26 11:45:00,30.7,30.71,30.66,30.69,32527.0,27.432,27.441,27.3963,27.4231,32527.0
2016-08-26 11:50:00,30.69,30.7,30.61,30.65,128707.0,27.4231,27.432,27.3516,27.3873,128707.0
2016-08-26 11:55:00,30.66,30.68,30.64,30.64,59556.0,27.3963,27.4142,27.3784,27.3784,59556.0
2016-08-26 12:00:00,30.64,30.65,30.6,30.65,122324.0,27.3784,27.3873,27.3427,27.3873,122324.0
2016-08-26 12:05:00,30.66,30.67,30.62,30.67,118898.0,27.3963,27.4052,27.3605,27.4052,118898.0
2016-08-26 12:10:00,30.66,30.67,30.59,30.65,105168.0,27.3963,27.4052,27.3337,27.3873,105168.0
2016-08-26 12:15:00,30.64,30.67,30.62,30.66,24003.0,27.3784,27.4052,27.3605,27.3963,24003.0
2016-08-26 12:20:00,30.66,30.76,30.65,30.76,129714.0,27.3963,27.4856,27.3873,27.4856,129714.0
2016-08-26 12:25:00,30.75,30.79,30.75,30.77,119553.0,27.4767,27.5124,27.4767,27.4946,119553.0
2016-08-26 12:30:00,30.76,30.8,30.75,30.8,120153.0,27.4856,27.5214,27.4767,27.5214,120153.0
2016-08-26 12:35:00,30.8,30.84,30.78,30.83,95574.0,27.5214,27.5571,27.5035,27.5482,95574.0
2016-08-26 12:40:00,30.83,30.86,30.82,30.84,115324.0,27.5482,27.575,27.5392,27.5571,115324.0
2016-08-26 12:45:00,30.84,30.86,30.83,30.85,50775.0,27.5571,27.575,27.5482,27.5661,50775.0
2016-08-26 12:50:00,30.85,30.88,30.83,30.85,83248.0,27.5661,27.5929,27.5482,27.5661,83248.0
2016-08-26 12:55:00,30.85,30.88,30.84,30.85,24587.0,27.5661,27.5929,27.5571,27.5661,24587.0
2016-08-26 13:00:00,30.84,30.91,30.84,30.9,109110.0,27.5571,27.6197,27.5571,27.6107,109110.0
2016-08-26 13:05:00,30.9,30.91,30.87,30.88,99959.0,27.6107,27.6197,27.5839,27.5929,99959.0
2016-08-26 13:10:00,30.87,30.9,30.83,30.84,76994.0,27.5839,27.6107,27.5482,27.5571,76994.0
2016-08-26 13:15:00,30.84,30.84,30.78,30.8,74543.0,27.5571,27.5571,27.5035,27.5214,74543.0
2016-08-26 13:20:00,30.8,30.82,30.79,30.81,34294.0,27.5214,27.5392,27.5124,27.5303,34294.0
2016-08-26 13:25:00,30.8,30.84,30.8,30.82,22872.0,27.5214,27.5571,27.5214,27.5392,22872.0
2016-08-26 13:30:00,30.82,30.84,30.81,30.84,59484.0,27.5392,27.5571,27.5303,27.5571,59484.0
2016-08-26 13:35:00,30.83,30.87,30.82,30.84,50824.0,27.5482,27.5839,27.5392,27.5571,50824.0
2016-08-26 13:40:00,30.84,30.86,30.83,30.85,36879.0,27.5571,27.575,27.5482,27.5661,36879.0
2016-08-26 13:45:00,30.85,30.86,30.83,30.84,80452.0,27.5661,27.575,27.5482,27.5571,80452.0
2016-08-26 13:50:00,30.83,30.84,30.81,30.82,41215.0,27.5482,27.5571,27.5303,27.5392,41215.0
2016-08-26 13:55:00,30.82,30.83,30.78,30.8,215018.0,27.5392,27.5482,27.5035,27.5214,215018.0
2016-08-26 14:00:00,30.8,30.82,30.79,30.8,125741.0,27.5214,27.5392,27.5124,27.5214,125741.0
2016-08-26 14:05:00,30.8,30.82,30.79,30.81,204384.0,27.5214,27.5392,27.5124,27.5303,204384.0
2016-08-26 14:10:00,30.81,30.82,30.78,30.8,155129.0,27.5303,27.5392,27.5035,27.5214,155129.0
2016-08-26 14:15:00,30.8,30.81,30.74,30.74,104774.0,27.5214,27.5303,27.4678,27.4678,104774.0
2016-08-26 14:20:00,30.75,30.75,30.68,30.69,96399.0,27.4767,27.4767,27.4142,27.4231,96399.0
2016-08-26 14:25:00,30.69,30.7,30.64,30.68,74392.0,27.4231,27.432,27.3784,27.4142,74392.0
2016-08-26 14:30:00,30.68,30.68,30.63,30.64,84686.0,27.4142,27.4142,27.3695,27.3784,84686.0
2016-08-26 14:35:00,30.63,30.71,30.63,30.7,58542.0,27.3695,27.441,27.3695,27.432,58542.0
2016-08-26 14:40:00,30.7,30.71,30.67,30.71,62817.0,27.432,27.441,27.4052,27.441,62817.0
2016-08-26 14:45:00,30.71,30.71,30.68,30.69,21287.0,27.441,27.441,27.4142,27.4231,21287.0
2016-08-26 14:50:00,30.69,30.7,30.66,30.7,36427.0,27.4231,27.432,27.3963,27.432,36427.0
2016-08-26 14:55:00,30.69,30.73,30.69,30.72,114220.0,27.4231,27.4588,27.4231,27.4499,114220.0
2016-08-26 15:00:00,30.71,30.75,30.7,30.71,126091.0,27.441,27.4767,27.432,27.441,126091.0
2016-08-26 15:05:00,30.71,30.74,30.7,30.73,30390.0,27.441,27.4678,27.432,27.4588,30390.0
2016-08-26 15:10:00,30.74,30.76,30.7,30.76,52096.0,27.4678,27.4856,27.432,27.4856,52096.0
2016-08-26 15:15:00,30.76,30.83,30.75,30.82,169660.0,27.4856,27.5482,27.4767,27.5392,169660.0
2016-08-26 15:20:00,30.82,30.87,30.8,30.85,124281.0,27.5392,27.5839,27.5214,27.5661,124281.0
2016-08-26 15:25:00,30.85,30.95,30.85,30.94,90863.0,27.5661,27.6554,27.5661,27.6465,90863.0
2016-08-26 15:30:00,30.94,31.02,30.92,30.99,145081.0,27.6465,27.718,27.6286,27.6912,145081.0
2016-08-26 15:35:00,31.0,31.0,30.93,30.99,203605.0,27.7001,27.7001,27.6375,27.6912,203605.0
2016-08-26 15:40:00,31.0,31.01,30.99,30.99,142357.0,27.7001,27.709,27.6912,27.6912,142357.0
2016-08-26 15:45:00,30.99,31.04,30.99,31.0,215172.0,27.6912,27.7358,27.6912,27.7001,215172.0
2016-08-26 15:50:00,30.99,31.02,30.99,31.01,341377.0,27.6912,27.718,27.6912,27.709,341377.0
2016-08-26 15:55:00,31.01,31.02,30.95,30.95,552821.0,27.709,27.718,27.6554,27.6554,552821.0
2016-08-29 09:30:00,31.02,31.18,30.99,31.1,246298.0,27.718,27.8609,27.6912,27.7894,246298.0
2016-08-29 09:35:00,31.1,31.14,31.02,31.14,187131.0,27.7894,27.8252,27.718,27.8252,187131.0
2016-08-29 09:40:00,31.15,31.21,31.13,31.18,251581.0,27.8341,27.8877,27.8162,27.8609,251581.0
2016-08-29 09:45:00,31.18,31.29,31.15,31.25,121461.0,27.8609,27.9592,27.8341,27.9235,121461.0
2016-08-29 09:50:00,31.25,31.29,31.16,31.17,119474.0,27.9235,27.9592,27.8431,27.852,119474.0
2016-08-29 09:55:00,31.18,31.21,31.15,31.19,63066.0,27.8609,27.8877,27.8341,27.8699,63066.0
2016-08-29 10:00:00,31.19,31.29,31.18,31.26,136006.0,27.8699,27.9592,27.8609,27.9324,136006.0
2016-08-29 10:05:00,31.26,31.3,31.22,31.24,149544.0,27.9324,27.9682,27.8967,27.9145,149544.0
2016-08-29 10:10:00,31.24,31.33,31.23,31.32,75569.0,27.9145,27.995,27.9056,27.986,75569.0
2016-08-29 10:15:00,31.32,31.37,31.3,31.37,83443.0,27.986,28.0307,27.9682,28.0307,83443.0
2016-08-29 10:20:00,31.37,31.38,31.33,31.36,68029.0,28.0307,28.0396,27.995,28.0218,68029.0
2016-08-29 10:25:00,31.36,31.38,31.3,31.3,60418.0,28.0218,28.0396,27.9682,27.9682,60418.0
2016-08-29 10:30:00,31.3,31.37,31.3,31.36,174825.0,27.9682,28.0307,27.9682,28.0218,174825.0
2016-08-29 10:35:00,31.36,31.36,31.32,31.35,84813.0,28.0218,28.0218,27.986,28.0128,84813.0
2016-08-29 10:40:00,31.35,31.4,31.34,31.39,114488.0,28.0128,28.0575,28.0039,28.0486,114488.0
2016-08-29 10:45:00,31.39,31.41,31.34,31.35,99749.0,28.0486,28.0664,28.0039,28.0128,99749.0
2016-08-29 10:50:00,31.36,31.39,31.35,31.37,42673.0,28.0218,28.0486,28.0128,28.0307,42673.0
2016-08-29 10:55:00,31.37,31.39,31.35,31.35,293024.0,28.0307,28.0486,28.0128,28.0128,293024.0
2016-08-29 11:00:00,31.36,31.36,31.32,31.32,70036.0,28.0218,28.0218,27.986,27.986,70036.0
2016-08-29 11:05:00,31.33,31.34,31.28,31.28,501998.0,27.995,28.0039,27.9503,27.9503,501998.0
2016-08-29 11:10:00,31.29,31.29,31.24,31.26,135494.0,27.9592,27.9592,27.9145,27.9324,135494.0
2016-08-29 11:15:00,31.26,31.32,31.25,31.29,42190.0,27.9324,27.986,27.9235,27.9592,42190.0
2016-08-29 11:20:00,31.29,31.31,31.27,31.27,57735.0,27.9592,27.9771,27.9413,27.9413,57735.0
2016-08-29 11:25:00,31.27,31.32,31.26,31.32,50744.0,27.9413,27.986,27.9324,27.986,50744.0
2016-08-29 11:30:00,31.32,31.35,31.29,31.32,44451.0,27.986,28.0128,27.9592,27.986,44451.0
2016-08-29 11:35:00,31.32,31.33,31.25,31.26,75929.0,27.986,27.995,27.9235,27.9324,75929.0
2016-08-29 11:40:00,31.26,31.29,31.25,31.27,33818.0,27.9324,27.9592,27.9235,27.9413,33818.0
2016-08-29 11:45:00,31.28,31.3,31.27,31.29,37232.0,27.9503,27.9682,27.9413,27.9592,37232.0
2016-08-29 11:50:00,31.3,31.32,31.28,31.29,175150.0,27.9682,27.986,27.9503,27.9592,175150.0
2016-08-29 11:55:00,31.28,31.29,31.23,31.24,99642.0,27.9503,27.9592,27.9056,27.9145,99642.0
2016-08-29 12:00:00,31.24,31.26,31.23,31.24,133526.0,27.9145,27.9324,27.9056,27.9145,133526.0
2016-08-29 12:05:00,31.24,31.27,31.23,31.27,61715.0,27.9145,27.9413,27.9056,27.9413,61715.0
2016-08-29 12:10:00,31.27,31.29,31.26,31.27,65425.0,27.9413,27.9592,27.9324,27.9413,65425.0
2016-08-29 12:15:00,31.27,31.27,31.21,31.22,49399.0,27.9413,27.9413,27.8877,27.8967,49399.0
2016-08-29 12:20:00,31.23,31.25,31.21,31.23,68582.0,27.9056,27.9235,27.8877,27.9056,68582.0
2016-08-29 12:25:00,31.23,31.23,31.19,31.21,37717.0,27.9056,27.9056,27.8699,27.8877,37717.0
2016-08-29 12:30:00,31.21,31.21,31.18,31.2,39963.0,27.8877,27.8877,27.8609,27.8788,39963.0
2016-08-29 12:35:00,31.21,31.21,31.17,31.17,48806.0,27.8877,27.8877,27.852,27.852,48806.0
2016-08-29 12:40:00,31.18,31.19,31.17,31.17,22345.0,27.8609,27.8699,27.852,27.852,22345.0
2016-08-29 12:45:00,31.17,31.2,31.17,31.2,22806.0,27.852,27.8788,27.852,27.8788,22806.0
2016-08-29 12:50:00,31.2,31.2,31.18,31.2,28710.0,27.8788,27.8788,27.8609,27.8788,28710.0
2016-08-29 12:55:00,31.19,31.24,31.18,31.23,84159.0,27.8699,27.9145,27.8609,27.9056,84159.0
2016-08-29 13:00:00,31.23,31.23,31.22,31.22,7298.0,27.9056,27.9056,27.8967,27.8967,7298.0
2016-08-29 13:05:00,31.23,31.23,31.19,31.19,118733.0,27.9056,27.9056,27.8699,27.8699,118733.0
2016-08-29 13:10:00,31.19,31.23,31.18,31.23,27628.0,27.8699,27.9056,27.8609,27.9056,27628.0
2016-08-29 13:15:00,31.23,31.23,31.2,31.21,38839.0,27.9056,27.9056,27.8788,27.8877,38839.0
2016-08-29 13:20:00,31.2,31.21,31.19,31.2,23960.0,27.8788,27.8877,27.8699,27.8788,23960.0
2016-08-29 13:25:00,31.2,31.2,31.17,31.18,23354.0,27.8788,27.8788,27.852,27.8609,23354.0
2016-08-29 13:30:00,31.18,31.2,31.17,31.18,31178.0,27.8609,27.8788,27.852,27.8609,31178.0
2016-08-29 13:35:00,31.18,31.21,31.18,31.21,15468.0,27.8609,27.8877,27.8609,27.8877,15468.0
2016-08-29 13:40:00,31.21,31.22,31.19,31.2,31355.0,27.8877,27.8967,27.8699,27.8788,31355.0
2016-08-29 13:45:00,31.2,31.22,31.2,31.21,36439.0,27.8788,27.8967,27.8788,27.8877,36439.0
2016-08-29 13:50:00,31.22,31.22,31.2,31.21,24323.0,27.8967,27.8967,27.8788,27.8877,24323.0
2016-08-29 13:55:00,31.21,31.22,31.2,31.21,21506.0,27.8877,27.8967,27.8788,27.8877,21506.0
2016-08-29 14:00:00,31.2,31.21,31.17,31.17,21098.0,27.8788,27.8877,27.852,27.852,21098.0
2016-08-29 14:05:00,31.17,31.19,31.15,31.17,55164.0,27.852,27.8699,27.8341,27.852,55164.0
2016-08-29 14:10:00,31.18,31.19,31.17,31.18,21015.0,27.8609,27.8699,27.852,27.8609,21015.0
2016-08-29 14:15:00,31.17,31.18,31.15,31.16,42066.0,27.852,27.8609,27.8341,27.8431,42066.0
2016-08-29 14:20:00,31.16,31.17,31.15,31.15,31348.0,27.8431,27.852,27.8341,27.8341,31348.0
2016-08-29 14:25:00,31.15,31.16,31.11,31.11,63651.0,27.8341,27.8431,27.7984,27.7984,63651.0
2016-08-29 14:30:00,31.12,31.13,31.11,31.11,50452.0,27.8073,27.8162,27.7984,27.7984,50452.0
2016-08-29 14:35:00,31.12,31.12,31.08,31.08,47171.0,27.8073,27.8073,27.7716,27.7716,47171.0
2016-08-29 14:40:00,31.08,31.11,31.05,31.1,124666.0,27.7716,27.7984,27.7448,27.7894,124666.0
2016-08-29 14:45:00,31.1,31.1,31.07,31.09,37647.0,27.7894,27.7894,27.7626,27.7805,37647.0
2016-08-29 14:50:00,31.09,31.1,31.08,31.1,42416.0,27.7805,27.7894,27.7716,27.7894,42416.0
2016-08-29 14:55:00,31.1,31.1,31.05,31.07,45532.0,27.7894,27.7894,27.7448,27.7626,45532.0
2016-08-29 15:00:00,31.07,31.09,31.06,31.08,17911.0,27.7626,27.7805,27.7537,27.7716,17911.0
2016-08-29 15:05:00,31.08,31.09,31.05,31.06,52961.0,27.7716,27.7805,27.7448,27.7537,52961.0
2016-08-29 15:10:00,31.07,31.09,31.06,31.06,61409.0,27.7626,27.7805,27.7537,27.7537,61409.0
2016-08-29 15:15:00,31.07,31.08,31.05,31.06,38595.0,27.7626,27.7716,27.7448,27.7537,38595.0
2016-08-29 15:20:00,31.06,31.07,31.02,31.02,73747.0,27.7537,27.7626,27.718,27.718,73747.0
2016-08-29 15:25:00,31.03,31.08,31.02,31.06,150130.0,27.7269,27.7716,27.718,27.7537,150130.0
2016-08-29 15:30:00,31.07,31.07,31.01,31.01,121382.0,27.7626,27.7626,27.709,27.709,121382.0
2016-08-29 15:35:00,31.01,31.02,31.0,31.02,71685.0,27.709,27.718,27.7001,27.718,71685.0
2016-08-29 15:40:00,31.02,31.03,31.01,31.01,76075.0,27.718,27.7269,27.709,27.709,76075.0
2016-08-29 15:45:00,31.02,31.06,31.0,31.05,294440.0,27.718,27.7537,27.7001,27.7448,294440.0
2016-08-29 15:50:00,31.05,31.06,31.04,31.05,153337.0,27.7448,27.7537,27.7358,27.7448,153337.0
2016-08-29 15:55:00,31.06,31.06,31.05,31.06,293992.0,27.7537,27.7537,27.7448,27.7537,293992.0
2016-08-30 09:30:00,31.16,31.33,31.16,31.27,106682.0,27.8431,27.995,27.8431,27.9413,106682.0
2016-08-30 09:35:00,31.28,31.36,31.28,31.32,143607.0,27.9503,28.0218,27.9503,27.986,143607.0
2016-08-30 09:40:00,31.32,31.39,31.31,31.33,137645.0,27.986,28.0486,27.9771,27.995,137645.0
2016-08-30 09:45:00,31.33,31.47,31.32,31.41,165342.0,27.995,28.1201,27.986,28.0664,165342.0
2016-08-30 09:50:00,31.4,31.5,31.39,31.49,128404.0,28.0575,28.1469,28.0486,28.1379,128404.0
2016-08-30 09:55:00,31.5,31.55,31.49,31.55,142709.0,28.1469,28.1915,28.1379,28.1915,142709.0
2016-08-30 10:00:00,31.55,31.58,31.53,31.57,181322.0,28.1915,28.2183,28.1737,28.2094,181322.0
2016-08-30 10:05:00,31.57,31.58,31.5,31.54,126550.0,28.2094,28.2183,28.1469,28.1826,126550.0
2016-08-30 10:10:00,31.54,31.55,31.48,31.49,64172.0,28.1826,28.1915,28.129,28.1379,64172.0
2016-08-30 10:15:00,31.49,31.56,31.47,31.51,62100.0,28.1379,28.2005,28.1201,28.1558,62100.0
2016-08-30 10:20:00,31.51,31.54,31.49,31.51,50574.0,28.1558,28.1826,28.1379,28.1558,50574.0
2016-08-30 10:25:00,31.5,31.53,31.49,31.51,56293.0,28.1469,28.1737,28.1379,28.1558,56293.0
2016-08-30 10:30:00,31.52,31.52,31.42,31.42,60339.0,28.1647,28.1647,28.0754,28.0754,60339.0
2016-08-30 10:35:00,31.43,31.45,31.34,31.36,161714.0,28.0843,28.1022,28.0039,28.0218,161714.0
2016-08-30 10:40:00,31.36,31.37,31.3,31.32,92755.0,28.0218,28.0307,27.9682,27.986,92755.0
2016-08-30 10:45:00,31.32,31.37,31.32,31.35,85544.0,27.986,28.0307,27.986,28.0128,85544.0
2016-08-30 10:50:00,31.35,31.36,31.32,31.33,49716.0,28.0128,28.0218,27.986,27.995,49716.0
2016-08-30 10:55:00,31.34,31.42,31.33,31.4,82515.0,28.0039,28.0754,27.995,28.0575,82515.0
2016-08-30 11:00:00,31.39,31.41,31.36,31.4,73993.0,28.0486,28.0664,28.0218,28.0575,73993.0
2016-08-30 11:05:00,31.41,31.44,31.4,31.44,81957.0,28.0664,28.0933,28.0575,28.0933,81957.0
2016-08-30 11:10:00,31.44,31.45,31.43,31.44,51204.0,28.0933,28.1022,28.0843,28.0933,51204.0
2016-08-30 11:15:00,31.44,31.45,31.42,31.44,45996.0,28.0933,28.1022,28.0754,28.0933,45996.0
2016-08-30 11:20:00,31.43,31.46,31.43,31.45,33032.0,28.0843,28.1111,28.0843,28.1022,33032.0
2016-08-30 11:25:00,31.45,31.49,31.45,31.48,37484.0,28.1022,28.1379,28.1022,28.129,37484.0
2016-08-30 11:30:00,31.47,31.48,31.46,31.46,66106.0,28.1201,28.129,28.1111,28.1111,66106.0
2016-08-30 11:35:00,31.46,31.48,31.44,31.48,30784.0,28.1111,28.129,28.0933,28.129,30784.0
2016-08-30 11:40:00,31.48,31.49,31.45,31.46,24998.0,28.129,28.1379,28.1022,28.1111,24998.0
2016-08-30 11:45:00,31.46,31.49,31.45,31.48,31685.0,28.1111,28.1379,28.1022,28.129,31685.0
2016-08-30 11:50:00,31.48,31.53,31.48,31.53,50765.0,28.129,28.1737,28.129,28.1737,50765.0
2016-08-30 11:55:00,31.52,31.54,31.5,31.51,36188.0,28.1647,28.1826,28.1469,28.1558,36188.0
2016-08-30 12:00:00,31.51,31.52,31.5,31.52,52437.0,28.1558,28.1647,28.1469,28.1647,52437.0
2016-08-30 12:05:00,31.52,31.56,31.51,31.55,32777.0,28.1647,28.2005,28.1558,28.1915,32777.0
2016-08-30 12:10:00,31.56,31.59,31.54,31.54,74904.0,28.2005,28.2273,28.1826,28.1826,74904.0
2016-08-30 12:15:00,31.55,31.56,31.49,31.5,128839.0,28.1915,28.2005,28.1379,28.1469,128839.0
2016-08-30 12:20:00,31.5,31.53,31.49,31.51,23096.0,28.1469,28.1737,28.1379,28.1558,23096.0
2016-08-30 12:25:00,31.5,31.51,31.49,31.5,29329.0,28.1469,28.1558,28.1379,28.1469,29329.0
2016-08-30 12:30:00,31.5,31.5,31.48,31.49,29194.0,28.1469,28.1469,28.129,28.1379,29194.0
2016-08-30 12:35:00,31.49,31.53,31.48,31.53,60065.0,28.1379,28.1737,28.129,28.1737,60065.0
2016-08-30 12:40:00,31.52,31.53,31.49,31.49,226026.0,28.1647,28.1737,28.1379,28.1379,226026.0
2016-08-30 12:45:00,31.49,31.49,31.46,31.48,50539.0,28.1379,28.1379,28.1111,28.129,50539.0
2016-08-30 12:50:00,31.48,31.48,31.45,31.47,25799.0,28.129,28.129,28.1022,28.1201,25799.0
2016-08-30 12:55:00,31.47,31.48,31.44,31.44,55557.0,28.1201,28.129,28.0933,28.0933,55557.0
2016-08-30 13:00:00,31.44,31.45,31.42,31.45,171918.0,28.0933,28.1022,28.0754,28.1022,171918.0
2016-08-30 13:05:00,31.45,31.45,31.42,31.43,58333.0,28.1022,28.1022,28.0754,28.0843,58333.0
2016-08-30 13:10:00,31.42,31.43,31.39,31.4,36047.0,28.0754,28.0843,28.0486,28.0575,36047.0
2016-08-30 13:15:00,31.4,31.4,31.35,31.35,193324.0,28.0575,28.0575,28.0128,28.0128,193324.0
2016-08-30 13:20:00,31.36,31.36,31.34,31.36,153639.0,28.0218,28.0218,28.0039,28.0218,153639.0
2016-08-30 13:25:00,31.36,31.4,31.35,31.4,86119.0,28.0218,28.0575,28.0128,28.0575,86119.0
2016-08-30 13:30:00,31.4,31.41,31.38,31.39,23475.0,28.0575,28.0664,28.0396,28.0486,23475.0
2016-08-30 13:35:00,31.39,31.41,31.37,31.39,105800.0,28.0486,28.0664,28.0307,28.0486,105800.0
2016-08-30 13:40:00,31.39,31.39,31.33,31.33,38674.0,28.0486,28.0486,27.995,27.995,38674.0
2016-08-30 13:45:00,31.34,31.35,31.32,31.35,42644.0,28.0039,28.0128,27.986,28.0128,42644.0
2016-08-30 13:50:00,31.34,31.35,31.33,31.34,20981.0,28.0039,28.0128,27.995,28.0039,20981.0
2016-08-30 13:55:00,31.33,31.34,31.31,31.34,50181.0,27.995,28.0039,27.9771,28.0039,50181.0
2016-08-30 14:00:00,31.33,31.34,31.26,31.3,56167.0,27.995,28.0039,27.9324,27.9682,56167.0
2016-08-30 14:05:00,31.3,31.31,31.26,31.26,244130.0,27.9682,27.9771,27.9324,27.9324,244130.0
2016-08-30 14:10:00,31.26,31.31,31.26,31.3,36929.0,27.9324,27.9771,27.9324,27.9682,36929.0
2016-08-30 14:15:00,31.31,31.31,31.27,31.28,62415.0,27.9771,27.9771,27.9413,27.9503,62415.0
2016-08-30 14:20:00,31.27,31.33,31.27,31.33,39239.0,27.9413,27.995,27.9413,27.995,39239.0
2016-08-30 14:25:00,31.33,31.36,31.32,31.36,46312.0,27.995,28.0218,27.986,28.0218,46312.0
2016-08-30 14:30:00,31.35,31.36,31.3,31.34,63580.0,28.0128,28.0218,27.9682,28.0039,63580.0
2016-08-30 14:35:00,31.33,31.37,31.33,31.34,145701.0,27.995,28.0307,27.995,28.0039,145701.0
2016-08-30 14:40:00,31.34,31.38,31.34,31.37,35063.0,28.0039,28.0396,28.0039,28.0307,35063.0
2016-08-30 14:45:00,31.37,31.39,31.36,31.39,33602.0,28.0307,28.0486,28.0218,28.0486,33602.0
2016-08-30 14:50:00,31.39,31.43,31.38,31.43,77032.0,28.0486,28.0843,28.0396,28.0843,77032.0
2016-08-30 14:55:00,31.43,31.45,31.42,31.45,75832.0,28.0843,28.1022,28.0754,28.1022,75832.0
2016-08-30 15:00:00,31.44,31.48,31.42,31.48,46850.0,28.0933,28.129,28.0754,28.129,46850.0
2016-08-30 15:05:00,31.48,31.51,31.46,31.51,81290.0,28.129,28.1558,28.1111,28.1558,81290.0
2016-08-30 15:10:00,31.51,31.56,31.5,31.56,76712.0,28.1558,28.2005,28.1469,28.2005,76712.0
2016-08-30 15:15:00,31.55,31.56,31.52,31.54,83105.0,28.1915,28.2005,28.1647,28.1826,83105.0
2016-08-30 15:20:00,31.55,31.57,31.54,31.57,87050.0,28.1915,28.2094,28.1826,28.2094,87050.0
2016-08-30 15:25:00,31.57,31.57,31.55,31.56,60359.0,28.2094,28.2094,28.1915,28.2005,60359.0
2016-08-30 15:30:00,31.56,31.57,31.54,31.55,82844.0,28.2005,28.2094,28.1826,28.1915,82844.0
2016-08-30 15:35:00,31.54,31.64,31.53,31.64,332205.0,28.1826,28.272,28.1737,28.272,332205.0
2016-08-30 15:40:00,31.63,31.64,31.6,31.61,110165.0,28.263,28.272,28.2362,28.2452,110165.0
2016-08-30 15:45:00,31.61,31.61,31.56,31.56,186348.0,28.2452,28.2452,28.2005,28.2005,186348.0
2016-08-30 15:50:00,31.57,31.61,31.56,31.61,308821.0,28.2094,28.2452,28.2005,28.2452,308821.0
2016-08-30 15:55:00,31.61,31.63,31.6,31.61,480238.0,28.2452,28.263,28.2362,28.2452,480238.0
2016-08-31 09:30:00,31.65,31.8,31.55,31.77,212278.0,28.2809,28.4149,28.1915,28.3881,212278.0
2016-08-31 09:35:00,31.77,31.87,31.76,31.84,220894.0,28.3881,28.4775,28.3792,28.4507,220894.0
2016-08-31 09:40:00,31.84,31.85,31.72,31.73,168001.0,28.4507,28.4596,28.3434,28.3524,168001.0
2016-08-31 09:45:00,31.71,31.81,31.64,31.8,241378.0,28.3345,28.4239,28.272,28.4149,241378.0
2016-08-31 09:50:00,31.8,31.83,31.74,31.76,100110.0,28.4149,28.4417,28.3613,28.3792,100110.0
2016-08-31 09:55:00,31.75,31.77,31.71,31.76,57846.0,28.3703,28.3881,28.3345,28.3792,57846.0
2016-08-31 10:00:00,31.75,31.75,31.64,31.67,250898.0,28.3703,28.3703,28.272,28.2988,250898.0
2016-08-31 10:05:00,31.66,31.72,31.65,31.72,152486.0,28.2898,28.3434,28.2809,28.3434,152486.0
2016-08-31 10:10:00,31.71,31.72,31.66,31.67,231720.0,28.3345,28.3434,28.2898,28.2988,231720.0
2016-08-31 10:15:00,31.67,31.68,31.6,31.6,26073.0,28.2988,28.3077,28.2362,28.2362,26073.0
2016-08-31 10:20:00,31.6,31.63,31.58,31.59,59252.0,28.2362,28.263,28.2183,28.2273,59252.0
2016-08-31 10:25:00,31.58,31.62,31.57,31.6,47245.0,28.2183,28.2541,28.2094,28.2362,47245.0
2016-08-31 10:30:00,31.59,31.61,31.56,31.58,74334.0,28.2273,28.2452,28.2005,28.2183,74334.0
2016-08-31 10:35:00,31.57,31.58,31.52,31.54,105119.0,28.2094,28.2183,28.1647,28.1826,105119.0
2016-08-31 10:40:00,31.53,31.54,31.42,31.48,58258.0,28.1737,28.1826,28.0754,28.129,58258.0
2016-08-31 10:45:00,31.48,31.52,31.46,31.5,66064.0,28.129,28.1647,28.1111,28.1469,66064.0
2016-08-31 10:50:00,31.5,31.5,31.46,31.49,46743.0,28.1469,28.1469,28.1111,28.1379,46743.0
2016-08-31 10:55:00,31.48,31.49,31.39,31.39,46770.0,28.129,28.1379,28.0486,28.0486,46770.0
2016-08-31 11:00:00,31.39,31.4,31.34,31.36,139665.0,28.0486,28.0575,28.0039,28.0218,139665.0
2016-08-31 11:05:00,31.36,31.36,31.27,31.29,148375.0,28.0218,28.0218,27.9413,27.9592,148375.0
2016-08-31 11:10:00,31.28,31.32,31.25,31.31,57623.0,27.9503,27.986,27.9235,27.9771,57623.0
2016-08-31 11:15:00,31.3,31.33,31.28,31.3,50955.0,27.9682,27.995,27.9503,27.9682,50955.0
2016-08-31 11:20:00,31.3,31.38,31.29,31.38,91094.0,27.9682,28.0396,27.9592,28.0396,91094.0
2016-08-31 11:25:00,31.38,31.41,31.37,31.4,43089.0,28.0396,28.0664,28.0307,28.0575,43089.0
2016-08-31 11:30:00,31.41,31.41,31.35,31.35,58135.0,28.0664,28.0664,28.0128,28.0128,58135.0
2016-08-31 11:35:00,31.35,31.37,31.34,31.35,65076.0,28.0128,28.0307,28.0039,28.0128,65076.0
2016-08-31 11:40:00,31.35,31.36,31.31,31.35,77301.0,28.0128,28.0218,27.9771,28.0128,77301.0
2016-08-31 11:45:00,31.35,31.35,31.32,31.34,31879.0,28.0128,28.0128,27.986,28.0039,31879.0
2016-08-31 11:50:00,31.34,31.34,31.29,31.31,26581.0,28.0039,28.0039,27.9592,27.9771,26581.0
2016-08-31 11:55:00,31.3,31.31,31.24,31.24,46477.0,27.9682,27.9771,27.9145,27.9145,46477.0
2016-08-31 12:00:00,31.24,31.27,31.22,31.22,63817.0,27.9145,27.9413,27.8967,27.8967,63817.0
2016-08-31 12:05:00,31.22,31.27,31.21,31.27,70145.0,27.8967,27.9413,27.8877,27.9413,70145.0
2016-08-31 12:10:00,31.27,31.27,31.23,31.23,39340.0,27.9413,27.9413,27.9056,27.9056,39340.0
2016-08-31 12:15:00,31.23,31.24,31.16,31.18,88861.0,27.9056,27.9145,27.8431,27.8609,88861.0
2016-08-31 12:20:00,31.17,31.23,31.17,31.19,82885.0,27.852,27.9056,27.852,27.8699,82885.0
2016-08-31 12:25:00,31.19,31.23,31.19,31.21,16205.0,27.8699,27.9056,27.8699,27.8877,16205.0
2016-08-31 12:30:00,31.21,31.23,31.19,31.23,51897.0,27.8877,27.9056,27.8699,27.9056,51897.0
2016-08-31 12:35:00,31.23,31.3,31.23,31.3,62036.0,27.9056,27.9682,27.9056,27.9682,62036.0
2016-08-31 12:40:00,31.3,31.3,31.26,31.27,100478.0,27.9682,27.9682,27.9324,27.9413,100478.0
2016-08-31 12:45:00,31.27,31.32,31.26,31.32,34849.0,27.9413,27.986,27.9324,27.986,34849.0
2016-08-31 12:50:00,31.32,31.32,31.28,31.29,56111.0,27.986,27.986,27.9503,27.9592,56111.0
2016-08-31 12:55:00,31.29,31.32,31.28,31.3,44110.0,27.9592,27.986,27.9503,27.9682,44110.0
2016-08-31 13:00:00,31.31,31.31,31.29,31.3,30030.0,27.9771,27.9771,27.9592,27.9682,30030.0
2016-08-31 13:05:00,31.3,31.32,31.28,31.3,109055.0,27.9682,27.986,27.9503,27.9682,109055.0
2016-08-31 13:10:00,31.3,31.3,31.28,31.29,47616.0,27.9682,27.9682,27.9503,27.9592,47616.0
2016-08-31 13:15:00,31.29,31.29,31.25,31.27,62903.0,27.9592,27.9592,27.9235,27.9413,62903.0
2016-08-31 13:20:00,31.26,31.31,31.26,31.31,54610.0,27.9324,27.9771,27.9324,27.9771,54610.0
2016-08-31 13:25:00,31.31,31.35,31.31,31.33,91842.0,27.9771,28.0128,27.9771,27.995,91842.0
2016-08-31 13:30:00,31.33,31.37,31.31,31.33,88635.0,27.995,28.0307,27.9771,27.995,88635.0
2016-08-31 13:35:00,31.33,31.35,31.32,31.34,39206.0,27.995,28.0128,27.986,28.0039,39206.0
2016-08-31 13:40:00,31.34,31.4,31.33,31.37,64105.0,28.0039,28.0575,27.995,28.0307,64105.0
2016-08-31 13:45:00,31.36,31.37,31.34,31.34,38008.0,28.0218,28.0307,28.0039,28.0039,38008.0
2016-08-31 13:50:00,31.35,31.36,31.34,31.36,30122.0,28.0128,28.0218,28.0039,28.0218,30122.0
2016-08-31 13:55:00,31.35,31.36,31.33,31.34,27233.0,28.0128,28.0218,27.995,28.0039,27233.0
2016-08-31 14:00:00,31.33,31.39,31.33,31.38,75271.0,27.995,28.0486,27.995,28.0396,75271.0
2016-08-31 14:05:00,31.38,31.44,31.38,31.4,131747.0,28.0396,28.0933,28.0396,28.0575,131747.0
2016-08-31 14:10:00,31.41,31.46,31.4,31.46,48333.0,28.0664,28.1111,28.0575,28.1111,48333.0
2016-08-31 14:15:00,31.46,31.46,31.41,31.42,47506.0,28.1111,28.1111,28.0664,28.0754,47506.0
2016-08-31 14:20:00,31.42,31.43,31.38,31.39,40509.0,28.0754,28.0843,28.0396,28.0486,40509.0
2016-08-31 14:25:00,31.39,31.44,31.39,31.44,54959.0,28.0486,28.0933,28.0486,28.0933,54959.0
2016-08-31 14:30:00,31.44,31.44,31.38,31.39,37818.0,28.0933,28.0933,28.0396,28.0486,37818.0
2016-08-31 14:35:00,31.39,31.4,31.38,31.39,36550.0,28.0486,28.0575,28.0396,28.0486,36550.0
2016-08-31 14:40:00,31.39,31.4,31.35,31.37,116152.0,28.0486,28.0575,28.0128,28.0307,116152.0
2016-08-31 14:45:00,31.37,31.38,31.33,31.34,55014.0,28.0307,28.0396,27.995,28.0039,55014.0
2016-08-31 14:50:00,31.34,31.36,31.32,31.34,63807.0,28.0039,28.0218,27.986,28.0039,63807.0
2016-08-31 14:55:00,31.35,31.36,31.32,31.33,46073.0,28.0128,28.0218,27.986,27.995,46073.0
2016-08-31 15:00:00,31.33,31.39,31.33,31.38,66008.0,27.995,28.0486,27.995,28.0396,66008.0
2016-08-31 15:05:00,31.38,31.39,31.37,31.38,57113.0,28.0396,28.0486,28.0307,28.0396,57113.0
2016-08-31 15:10:00,31.39,31.39,31.35,31.38,73019.0,28.0486,28.0486,28.0128,28.0396,73019.0
2016-08-31 15:15:00,31.39,31.4,31.35,31.35,61435.0,28.0486,28.0575,28.0128,28.0128,61435.0
2016-08-31 15:20:00,31.36,31.37,31.34,31.36,89514.0,28.0218,28.0307,28.0039,28.0218,89514.0
2016-08-31 15:25:00,31.36,31.42,31.35,31.42,97519.0,28.0218,28.0754,28.0128,28.0754,97519.0
2016-08-31 15:30:00,31.42,31.43,31.38,31.4,100601.0,28.0754,28.0843,28.0396,28.0575,100601.0
2016-08-31 15:35:00,31.4,31.44,31.39,31.43,145421.0,28.0575,28.0933,28.0486,28.0843,145421.0
2016-08-31 15:40:00,31.44,31.47,31.43,31.44,219888.0,28.0933,28.1201,28.0843,28.0933,219888.0
2016-08-31 15:45:00,31.45,31.46,31.42,31.43,223767.0,28.1022,28.1111,28.0754,28.0843,223767.0
2016-08-31 15:50:00,31.43,31.47,31.43,31.44,155382.0,28.0843,28.1201,28.0843,28.0933,155382.0
2016-08-31 15:55:00,31.44,31.49,31.4,31.45,786975.0,28.0933,28.1379,28.0575,28.1022,786975.0
2016-09-01 09:30:00,31.64,31.78,31.6,31.74,205366.0,28.272,28.3971,28.2362,28.3613,205366.0
2016-09-01 09:35:00,31.73,31.85,31.73,31.74,160057.0,28.3524,28.4596,28.3524,28.3613,160057.0
2016-09-01 09:40:00,31.75,31.76,31.64,31.68,58884.0,28.3703,28.3792,28.272,28.3077,58884.0
2016-09-01 09:45:00,31.68,31.72,31.58,31.63,105219.0,28.3077,28.3434,28.2183,28.263,105219.0
2016-09-01 09:50:00,31.64,31.66,31.47,31.49,118757.0,28.272,28.2898,28.1201,28.1379,118757.0
2016-09-01 09:55:00,31.5,31.56,31.47,31.5,59768.0,28.1469,28.2005,28.1201,28.1469,59768.0
2016-09-01 10:00:00,31.5,31.5,31.31,31.42,132734.0,28.1469,28.1469,27.9771,28.0754,132734.0
2016-09-01 10:05:00,31.43,31.47,31.34,31.38,68829.0,28.0843,28.1201,28.0039,28.0396,68829.0
2016-09-01 10:10:00,31.38,31.41,31.34,31.37,59035.0,28.0396,28.0664,28.0039,28.0307,59035.0
2016-09-01 10:15:00,31.38,31.41,31.29,31.3,73785.0,28.0396,28.0664,27.9592,27.9682,73785.0
2016-09-01 10:20:00,31.3,31.3,31.16,31.2,155848.0,27.9682,27.9682,27.8431,27.8788,155848.0
2016-09-01 10:25:00,31.2,31.21,31.07,31.08,92200.0,27.8788,27.8877,27.7626,27.7716,92200.0
2016-09-01 10:30:00,31.08,31.08,30.9,30.96,150370.0,27.7716,27.7716,27.6107,27.6643,150370.0
2016-09-01 10:35:00,30.97,30.99,30.89,30.9,84513.0,27.6733,27.6912,27.6018,27.6107,84513.0
2016-09-01 10:40:00,30.89,30.92,30.87,30.9,128480.0,27.6018,27.6286,27.5839,27.6107,128480.0
2016-09-01 10:45:00,30.9,30.9,30.82,30.85,136729.0,27.6107,27.6107,27.5392,27.5661,136729.0
2016-09-01 10:50:00,30.85,30.92,30.84,30.91,70476.0,27.5661,27.6286,27.5571,27.6197,70476.0
2016-09-01 10:55:00,30.91,30.92,30.83,30.84,71169.0,27.6197,27.6286,27.5482,27.5571,71169.0
2016-09-01 11:00:00,30.84,30.85,30.76,30.79,93633.0,27.5571,27.5661,27.4856,27.5124,93633.0
2016-09-01 11:05:00,30.8,30.81,30.76,30.77,41822.0,27.5214,27.5303,27.4856,27.4946,41822.0
2016-09-01 11:10:00,30.77,30.8,30.76,30.78,56180.0,27.4946,27.5214,27.4856,27.5035,56180.0
2016-09-01 11:15:00,30.78,30.78,30.72,30.73,85398.0,27.5035,27.5035,27.4499,27.4588,85398.0
2016-09-01 11:20:00,30.73,30.85,30.73,30.85,84285.0,27.4588,27.5661,27.4588,27.5661,84285.0
2016-09-01 11:25:00,30.85,30.9,30.82,30.85,62691.0,27.5661,27.6107,27.5392,27.5661,62691.0
2016-09-01 11:30:00,30.85,30.85,30.8,30.84,52903.0,27.5661,27.5661,27.5214,27.5571,52903.0
2016-09-01 11:35:00,30.84,30.87,30.79,30.8,36681.0,27.5571,27.5839,27.5124,27.5214,36681.0
2016-09-01 11:40:00,30.8,30.8,30.74,30.75,56581.0,27.5214,27.5214,27.4678,27.4767,56581.0
2016-09-01 11:45:00,30.75,30.78,30.71,30.71,64922.0,27.4767,27.5035,27.441,27.441,64922.0
2016-09-01 11:50:00,30.71,30.72,30.67,30.69,69606.0,27.441,27.4499,27.4052,27.4231,69606.0
2016-09-01 11:55:00,30.68,30.74,30.67,30.72,76627.0,27.4142,27.4678,27.4052,27.4499,76627.0
2016-09-01 12:00:00,30.73,30.73,30.67,30.68,97588.0,27.4588,27.4588,27.4052,27.4142,97588.0
2016-09-01 12:05:00,30.68,30.71,30.64,30.64,78735.0,27.4142,27.441,27.3784,27.3784,78735.0
2016-09-01 12:10:00,30.64,30.72,30.63,30.71,89557.0,27.3784,27.4499,27.3695,27.441,89557.0
2016-09-01 12:15:00,30.72,30.78,30.72,30.78,57551.0,27.4499,27.5035,27.4499,27.5035,57551.0
2016-09-01 12:20:00,30.77,30.87,30.77,30.86,84260.0,27.4946,27.5839,27.4946,27.575,84260.0
2016-09-01 12:25:00,30.87,30.93,30.84,30.91,86188.0,27.5839,27.6375,27.5571,27.6197,86188.0
2016-09-01 12:30:00,30.92,31.02,30.91,30.99,82404.0,27.6286,27.718,27.6197,27.6912,82404.0
2016-09-01 12:35:00,30.98,30.98,30.92,30.94,62773.0,27.6822,27.6822,27.6286,27.6465,62773.0
2016-09-01 12:40:00,30.94,30.94,30.89,30.89,29914.0,27.6465,27.6465,27.6018,27.6018,29914.0
2016-09-01 12:45:00,30.89,30.9,30.86,30.87,71307.0,27.6018,27.6107,27.575,27.5839,71307.0
2016-09-01 12:50:00,30.87,30.93,30.87,30.93,34226.0,27.5839,27.6375,27.5839,27.6375,34226.0
2016-09-01 12:55:00,30.93,30.94,30.9,30.9,23184.0,27.6375,27.6465,27.6107,27.6107,23184.0
2016-09-01 13:00:00,30.9,30.92,30.88,30.89,25267.0,27.6107,27.6286,27.5929,27.6018,25267.0
2016-09-01 13:05:00,30.89,30.92,30.88,30.91,32898.0,27.6018,27.6286,27.5929,27.6197,32898.0
2016-09-01 13:10:00,30.91,30.95,30.89,30.93,42185.0,27.6197,27.6554,27.6018,27.6375,42185.0
2016-09-01 13:15:00,30.93,30.97,30.93,30.94,65320.0,27.6375,27.6733,27.6375,27.6465,65320.0
2016-09-01 13:20:00,30.94,30.99,30.94,30.96,17353.0,27.6465,27.6912,27.6465,27.6643,17353.0
2016-09-01 13:25:00,30.97,30.98,30.95,30.96,22477.0,27.6733,27.6822,27.6554,27.6643,22477.0
2016-09-01 13:30:00,30.97,30.98,30.96,30.97,45316.0,27.6733,27.6822,27.6643,27.6733,45316.0
2016-09-01 13:35:00,30.98,30.98,30.94,30.94,43570.0,27.6822,27.6822,27.6465,27.6465,43570.0
2016-09-01 13:40:00,30.94,30.96,30.93,30.96,31643.0,27.6465,27.6643,27.6375,27.6643,31643.0
2016-09-01 13:45:00,30.96,30.96,30.89,30.9,96947.0,27.6643,27.6643,27.6018,27.6107,96947.0
2016-09-01 13:50:00,30.9,30.93,30.89,30.93,59564.0,27.6107,27.6375,27.6018,27.6375,59564.0
2016-09-01 13:55:00,30.93,30.93,30.9,30.92,99428.0,27.6375,27.6375,27.6107,27.6286,99428.0
2016-09-01 14:00:00,30.91,30.91,30.81,30.82,138655.0,27.6197,27.6197,27.5303,27.5392,138655.0
2016-09-01 14:05:00,30.82,30.82,30.77,30.77,32525.0,27.5392,27.5392,27.4946,27.4946,32525.0
2016-09-01 14:10:00,30.77,30.82,30.74,30.81,67423.0,27.4946,27.5392,27.4678,27.5303,67423.0
2016-09-01 14:15:00,30.81,30.85,30.8,30.84,72086.0,27.5303,27.5661,27.5214,27.5571,72086.0
2016-09-01 14:20:00,30.85,30.88,30.82,30.85,33982.0,27.5661,27.5929,27.5392,27.5661,33982.0
2016-09-01 14:25:00,30.86,30.91,30.85,30.91,36557.0,27.575,27.6197,27.5661,27.6197,36557.0
2016-09-01 14:30:00,30.9,30.92,30.86,30.86,26021.0,27.6107,27.6286,27.575,27.575,26021.0
2016-09-01 14:35:00,30.87,30.91,30.86,30.9,59558.0,27.5839,27.6197,27.575,27.6107,59558.0
2016-09-01 14:40:00,30.9,30.94,30.89,30.91,31942.0,27.6107,27.6465,27.6018,27.6197,31942.0
2016-09-01 14:45:00,30.91,30.97,30.91,30.95,79690.0,27.6197,27.6733,27.6197,27.6554,79690.0
2016-09-01 14:50:00,30.95,30.95,30.87,30.9,127168.0,27.6554,27.6554,27.5839,27.6107,127168.0
2016-09-01 14:55:00,30.9,30.91,30.87,30.88,41374.0,27.6107,27.6197,27.5839,27.5929,41374.0
2016-09-01 15:00:00,30.88,30.89,30.85,30.87,63091.0,27.5929,27.6018,27.5661,27.5839,63091.0
2016-09-01 15:05:00,30.87,30.87,30.82,30.83,52354.0,27.5839,27.5839,27.5392,27.5482,52354.0
2016-09-01 15:10:00,30.84,30.85,30.82,30.84,69352.0,27.5571,27.5661,27.5392,27.5571,69352.0
2016-09-01 15:15:00,30.83,30.85,30.82,30.85,73301.0,27.5482,27.5661,27.5392,27.5661,73301.0
2016-09-01 15:20:00,30.85,30.91,30.84,30.89,92743.0,27.5661,27.6197,27.5571,27.6018,92743.0
2016-09-01 15:25:00,30.89,30.9,30.87,30.88,43754.0,27.6018,27.6107,27.5839,27.5929,43754.0
2016-09-01 15:30:00,30.89,30.9,30.88,30.89,101991.0,27.6018,27.6107,27.5929,27.6018,101991.0
2016-09-01 15:35:00,30.89,30.9,30.87,30.87,68239.0,27.6018,27.6107,27.5839,27.5839,68239.0
2016-09-01 15:40:00,30.88,30.98,30.87,30.96,281287.0,27.5929,27.6822,27.5839,27.6643,281287.0
2016-09-01 15:45:00,30.96,31.0,30.95,30.98,172477.0,27.6643,27.7001,27.6554,27.6822,172477.0
2016-09-01 15:50:00,30.98,31.0,30.98,31.0,152239.0,27.6822,27.7001,27.6822,27.7001,152239.0
2016-09-01 15:55:00,30.99,31.0,30.95,30.97,713169.0,27.6912,27.7001,27.6554,27.6733,713169.0
2016-09-02 09:30:00,31.12,31.17,30.83,30.89,186124.0,27.8073,27.852,27.5482,27.6018,186124.0
2016-09-02 09:35:00,30.87,30.96,30.68,30.76,320263.0,27.5839,27.6643,27.4142,27.4856,320263.0
2016-09-02 09:40:00,30.76,30.9,30.71,30.83,217203.0,27.4856,27.6107,27.441,27.5482,217203.0
2016-09-02 09:45:00,30.83,31.0,30.82,30.99,222024.0,27.5482,27.7001,27.5392,27.6912,222024.0
2016-09-02 09:50:00,30.99,31.13,30.98,31.1,102041.0,27.6912,27.8162,27.6822,27.7894,102041.0
2016-09-02 09:55:00,31.1,31.19,31.08,31.19,120207.0,27.7894,27.8699,27.7716,27.8699,120207.0
2016-09-02 10:00:00,31.19,31.36,31.18,31.29,225981.0,27.8699,28.0218,27.8609,27.9592,225981.0
2016-09-02 10:05:00,31.28,31.31,31.22,31.25,124156.0,27.9503,27.9771,27.8967,27.9235,124156.0
2016-09-02 10:10:00,31.26,31.27,31.19,31.19,62757.0,27.9324,27.9413,27.8699,27.8699,62757.0
2016-09-02 10:15:00,31.19,31.24,31.19,31.21,54021.0,27.8699,27.9145,27.8699,27.8877,54021.0
2016-09-02 10:20:00,31.21,31.24,31.2,31.23,49310.0,27.8877,27.9145,27.8788,27.9056,49310.0
2016-09-02 10:25:00,31.24,31.25,31.18,31.25,49531.0,27.9145,27.9235,27.8609,27.9235,49531.0
2016-09-02 10:30:00,31.25,31.31,31.24,31.31,53837.0,27.9235,27.9771,27.9145,27.9771,53837.0
2016-09-02 10:35:00,31.31,31.32,31.27,31.29,61835.0,27.9771,27.986,27.9413,27.9592,61835.0
2016-09-02 10:40:00,31.28,31.3,31.26,31.3,34916.0,27.9503,27.9682,27.9324,27.9682,34916.0
2016-09-02 10:45:00,31.3,31.31,31.25,31.27,37370.0,27.9682,27.9771,27.9235,27.9413,37370.0
2016-09-02 10:50:00,31.27,31.37,31.27,31.37,126897.0,27.9413,28.0307,27.9413,28.0307,126897.0
2016-09-02 10:55:00,31.37,31.37,31.23,31.23,87523.0,28.0307,28.0307,27.9056,27.9056,87523.0
2016-09-02 11:00:00,31.23,31.32,31.23,31.32,77347.0,27.9056,27.986,27.9056,27.986,77347.0
2016-09-02 11:05:00,31.32,31.33,31.21,31.25,60722.0,27.986,27.995,27.8877,27.9235,60722.0
2016-09-02 11:10:00,31.25,31.26,31.18,31.22,47336.0,27.9235,27.9324,27.8609,27.8967,47336.0
2016-09-02 11:15:00,31.22,31.25,31.16,31.18,53905.0,27.8967,27.9235,27.8431,27.8609,53905.0
2016-09-02 11:20:00,31.18,31.23,31.17,31.22,29206.0,27.8609,27.9056,27.852,27.8967,29206.0
2016-09-02 11:25:00,31.22,31.29,31.19,31.22,73165.0,27.8967,27.9592,27.8699,27.8967,73165.0
2016-09-02 11:30:00,31.22,31.22,31.11,31.11,79433.0,27.8967,27.8967,27.7984,27.7984,79433.0
2016-09-02 11:35:00,31.11,31.18,31.1,31.14,60633.0,27.7984,27.8609,27.7894,27.8252,60633.0
2016-09-02 11:40:00,31.14,31.17,31.11,31.16,71972.0,27.8252,27.852,27.7984,27.8431,71972.0
2016-09-02 11:45:00,31.16,31.2,31.14,31.14,29241.0,27.8431,27.8788,27.8252,27.8252,29241.0
2016-09-02 11:50:00,31.14,31.19,31.14,31.16,27886.0,27.8252,27.8699,27.8252,27.8431,27886.0
2016-09-02 11:55:00,31.16,31.22,31.16,31.17,35782.0,27.8431,27.8967,27.8431,27.852,35782.0
2016-09-02 12:00:00,31.17,31.19,31.15,31.17,26981.0,27.852,27.8699,27.8341,27.852,26981.0
2016-09-02 12:05:00,31.17,31.19,31.15,31.18,29939.0,27.852,27.8699,27.8341,27.8609,29939.0
2016-09-02 12:10:00,31.18,31.18,31.14,31.14,36649.0,27.8609,27.8609,27.8252,27.8252,36649.0
2016-09-02 12:15:00,31.14,31.14,31.09,31.1,44055.0,27.8252,27.8252,27.7805,27.7894,44055.0
2016-09-02 12:20:00,31.09,31.1,31.05,31.07,48327.0,27.7805,27.7894,27.7448,27.7626,48327.0
2016-09-02 12:25:00,31.07,31.1,31.06,31.1,31769.0,27.7626,27.7894,27.7537,27.7894,31769.0
2016-09-02 12:30:00,31.09,31.12,31.08,31.1,32796.0,27.7805,27.8073,27.7716,27.7894,32796.0
2016-09-02 12:35:00,31.1,31.15,31.1,31.14,29676.0,27.7894,27.8341,27.7894,27.8252,29676.0
2016-09-02 12:40:00,31.13,31.14,31.1,31.11,92729.0,27.8162,27.8252,27.7894,27.7984,92729.0
2016-09-02 12:45:00,31.12,31.13,31.08,31.1,39523.0,27.8073,27.8162,27.7716,27.7894,39523.0
2016-09-02 12:50:00,31.11,31.15,31.1,31.13,45389.0,27.7984,27.8341,27.7894,27.8162,45389.0
2016-09-02 12:55:00,31.13,31.15,31.1,31.11,25404.0,27.8162,27.8341,27.7894,27.7984,25404.0
2016-09-02 13:00:00,31.12,31.13,31.09,31.1,21178.0,27.8073,27.8162,27.7805,27.7894,21178.0
2016-09-02 13:05:00,31.11,31.13,31.09,31.1,50525.0,27.7984,27.8162,27.7805,27.7894,50525.0
2016-09-02 13:10:00,31.1,31.14,31.08,31.1,94585.0,27.7894,27.8252,27.7716,27.7894,94585.0
2016-09-02 13:15:00,31.11,31.15,31.1,31.12,28267.0,27.7984,27.8341,27.7894,27.8073,28267.0
2016-09-02 13:20:00,31.12,31.16,31.11,31.15,27813.0,27.8073,27.8431,27.7984,27.8341,27813.0
2016-09-02 13:25:00,31.15,31.17,31.13,31.17,32303.0,27.8341,27.852,27.8162,27.852,32303.0
2016-09-02 13:30:00,31.16,31.17,31.14,31.14,18333.0,27.8431,27.852,27.8252,27.8252,18333.0
2016-09-02 13:35:00,31.15,31.17,31.13,31.14,25795.0,27.8341,27.852,27.8162,27.8252,25795.0
2016-09-02 13:40:00,31.13,31.16,31.1,31.16,33482.0,27.8162,27.8431,27.7894,27.8431,33482.0
2016-09-02 13:45:00,31.15,31.17,31.11,31.16,53474.0,27.8341,27.852,27.7984,27.8431,53474.0
2016-09-02 13:50:00,31.16,31.17,31.14,31.16,103055.0,27.8431,27.852,27.8252,27.8431,103055.0
2016-09-02 13:55:00,31.16,31.16,31.09,31.11,44600.0,27.8431,27.8431,27.7805,27.7984,44600.0
2016-09-02 14:00:00,31.11,31.13,31.1,31.13,37731.0,27.7984,27.8162,27.7894,27.8162,37731.0
2016-09-02 14:05:00,31.13,31.19,31.12,31.16,38635.0,27.8162,27.8699,27.8073,27.8431,38635.0
2016-09-02 14:10:00,31.16,31.17,31.14,31.16,30243.0,27.8431,27.852,27.8252,27.8431,30243.0
2016-09-02 14:15:00,31.17,31.19,31.16,31.18,33368.0,27.852,27.8699,27.8431,27.8609,33368.0
2016-09-02 14:20:00,31.18,31.19,31.15,31.17,50597.0,27.8609,27.8699,27.8341,27.852,50597.0
2016-09-02 14:25:00,31.16,31.19,31.16,31.17,25494.0,27.8431,27.8699,27.8431,27.852,25494.0
2016-09-02 14:30:00,31.17,31.17,31.16,31.17,10560.0,27.852,27.852,27.8431,27.852,10560.0
2016-09-02 14:35:00,31.17,31.18,31.15,31.18,37340.0,27.852,27.8609,27.8341,27.8609,37340.0
2016-09-02 14:40:00,31.18,31.22,31.17,31.19,26757.0,27.8609,27.8967,27.852,27.8699,26757.0
2016-09-02 14:45:00,31.18,31.19,31.17,31.18,23577.0,27.8609,27.8699,27.852,27.8609,23577.0
2016-09-02 14:50:00,31.19,31.2,31.18,31.19,20235.0,27.8699,27.8788,27.8609,27.8699,20235.0
2016-09-02 14:55:00,31.2,31.22,31.19,31.22,50280.0,27.8788,27.8967,27.8699,27.8967,50280.0
2016-09-02 15:00:00,31.21,31.24,31.21,31.21,97793.0,27.8877,27.9145,27.8877,27.8877,97793.0
2016-09-02 15:05:00,31.22,31.25,31.21,31.25,135257.0,27.8967,27.9235,27.8877,27.9235,135257.0
2016-09-02 15:10:00,31.24,31.26,31.23,31.26,58945.0,27.9145,27.9324,27.9056,27.9324,58945.0
2016-09-02 15:15:00,31.26,31.29,31.24,31.29,47037.0,27.9324,27.9592,27.9145,27.9592,47037.0
2016-09-02 15:20:00,31.29,31.31,31.28,31.3,82738.0,27.9592,27.9771,27.9503,27.9682,82738.0
2016-09-02 15:25:00,31.3,31.32,31.29,31.31,57762.0,27.9682,27.986,27.9592,27.9771,57762.0
2016-09-02 15:30:00,31.31,31.32,31.27,31.28,89214.0,27.9771,27.986,27.9413,27.9503,89214.0
2016-09-02 15:35:00,31.27,31.28,31.24,31.25,64374.0,27.9413,27.9503,27.9145,27.9235,64374.0
2016-09-02 15:40:00,31.25,31.27,31.24,31.27,71818.0,27.9235,27.9413,27.9145,27.9413,71818.0
2016-09-02 15:45:00,31.26,31.27,31.21,31.21,99000.0,27.9324,27.9413,27.8877,27.8877,99000.0
2016-09-02 15:50:00,31.21,31.25,31.21,31.25,132825.0,27.8877,27.9235,27.8877,27.9235,132825.0
2016-09-02 15:55:00,31.24,31.28,31.24,31.28,264788.0,27.9145,27.9503,27.9145,27.9503,264788.0
2016-09-06 09:30:00,31.32,31.39,31.29,31.37,139904.0,27.986,28.0486,27.9592,28.0307,139904.0
2016-09-06 09:35:00,31.38,31.47,31.23,31.28,110885.0,28.0396,28.1201,27.9056,27.9503,110885.0
2016-09-06 09:40:00,31.29,31.42,31.28,31.34,125017.0,27.9592,28.0754,27.9503,28.0039,125017.0
2016-09-06 09:45:00,31.34,31.4,31.32,31.39,76870.0,28.0039,28.0575,27.986,28.0486,76870.0
2016-09-06 09:50:00,31.39,31.44,31.33,31.33,79471.0,28.0486,28.0933,27.995,27.995,79471.0
2016-09-06 09:55:00,31.34,31.38,31.33,31.35,44600.0,28.0039,28.0396,27.995,28.0128,44600.0
2016-09-06 10:00:00,31.35,31.35,31.1,31.11,214652.0,28.0128,28.0128,27.7894,27.7984,214652.0
2016-09-06 10:05:00,31.11,31.13,30.85,30.87,372790.0,27.7984,27.8162,27.5661,27.5839,372790.0
2016-09-06 10:10:00,30.87,30.92,30.78,30.78,272026.0,27.5839,27.6286,27.5035,27.5035,272026.0
2016-09-06 10:15:00,30.78,30.78,30.62,30.63,281015.0,27.5035,27.5035,27.3605,27.3695,281015.0
2016-09-06 10:20:00,30.62,30.74,30.62,30.68,127679.0,27.3605,27.4678,27.3605,27.4142,127679.0
2016-09-06 10:25:00,30.68,30.7,30.6,30.68,111302.0,27.4142,27.432,27.3427,27.4142,111302.0
2016-09-06 10:30:00,30.68,30.71,30.64,30.65,85603.0,27.4142,27.441,27.3784,27.3873,85603.0
2016-09-06 10:35:00,30.66,30.69,30.59,30.6,86937.0,27.3963,27.4231,27.3337,27.3427,86937.0
2016-09-06 10:40:00,30.6,30.64,30.55,30.55,101387.0,27.3427,27.3784,27.298,27.298,101387.0
2016-09-06 10:45:00,30.55,30.57,30.43,30.44,280495.0,27.298,27.3159,27.1908,27.1997,280495.0
2016-09-06 10:50:00,30.44,30.51,30.4,30.43,96990.0,27.1997,27.2622,27.164,27.1908,96990.0
2016-09-06 10:55:00,30.44,30.54,30.42,30.53,109147.0,27.1997,27.2891,27.1818,27.2801,109147.0
2016-09-06 11:00:00,30.53,30.61,30.52,30.56,79563.0,27.2801,27.3516,27.2712,27.3069,79563.0
2016-09-06 11:05:00,30.55,30.59,30.49,30.51,104645.0,27.298,27.3337,27.2444,27.2622,104645.0
2016-09-06 11:10:00,30.51,30.57,30.48,30.57,66488.0,27.2622,27.3159,27.2354,27.3159,66488.0
2016-09-06 11:15:00,30.57,30.62,30.53,30.54,98589.0,27.3159,27.3605,27.2801,27.2891,98589.0
2016-09-06 11:20:00,30.55,30.62,30.55,30.6,68724.0,27.298,27.3605,27.298,27.3427,68724.0
2016-09-06 11:25:00,30.61,30.65,30.61,30.63,59480.0,27.3516,27.3873,27.3516,27.3695,59480.0
2016-09-06 11:30:00,30.63,30.69,30.62,30.63,88939.0,27.3695,27.4231,27.3605,27.3695,88939.0
2016-09-06 11:35:00,30.64,30.66,30.61,30.62,55646.0,27.3784,27.3963,27.3516,27.3605,55646.0
2016-09-06 11:40:00,30.63,30.66,30.58,30.58,44510.0,27.3695,27.3963,27.3248,27.3248,44510.0
2016-09-06 11:45:00,30.59,30.66,30.57,30.62,86850.0,27.3337,27.3963,27.3159,27.3605,86850.0
2016-09-06 11:50:00,30.62,30.62,30.55,30.55,84595.0,27.3605,27.3605,27.298,27.298,84595.0
2016-09-06 11:55:00,30.55,30.59,30.53,30.53,72916.0,27.298,27.3337,27.2801,27.2801,72916.0
2016-09-06 12:00:00,30.53,30.56,30.51,30.55,113524.0,27.2801,27.3069,27.2622,27.298,113524.0
2016-09-06 12:05:00,30.55,30.6,30.53,30.6,52542.0,27.298,27.3427,27.2801,27.3427,52542.0
2016-09-06 12:10:00,30.6,30.6,30.53,30.57,42885.0,27.3427,27.3427,27.2801,27.3159,42885.0
2016-09-06 12:15:00,30.57,30.61,30.53,30.54,84190.0,27.3159,27.3516,27.2801,27.2891,84190.0
2016-09-06 12:20:00,30.55,30.58,30.53,30.58,85622.0,27.298,27.3248,27.2801,27.3248,85622.0
2016-09-06 12:25:00,30.58,30.58,30.53,30.57,38584.0,27.3248,27.3248,27.2801,27.3159,38584.0
2016-09-06 12:30:00,30.57,30.66,30.56,30.64,64232.0,27.3159,27.3963,27.3069,27.3784,64232.0
2016-09-06 12:35:00,30.63,30.67,30.63,30.66,52939.0,27.3695,27.4052,27.3695,27.3963,52939.0
2016-09-06 12:40:00,30.66,30.69,30.64,30.69,66345.0,27.3963,27.4231,27.3784,27.4231,66345.0
2016-09-06 12:45:00,30.69,30.73,30.68,30.7,55248.0,27.4231,27.4588,27.4142,27.432,55248.0
2016-09-06 12:50:00,30.69,30.74,30.69,30.71,103793.0,27.4231,27.4678,27.4231,27.441,103793.0
2016-09-06 12:55:00,30.71,30.74,30.68,30.69,36739.0,27.441,27.4678,27.4142,27.4231,36739.0
2016-09-06 13:00:00,30.7,30.71,30.66,30.67,35903.0,27.432,27.441,27.3963,27.4052,35903.0
2016-09-06 13:05:00,30.67,30.67,30.57,30.58,151006.0,27.4052,27.4052,27.3159,27.3248,151006.0
2016-09-06 13:10:00,30.57,30.6,30.57,30.58,27800.0,27.3159,27.3427,27.3159,27.3248,27800.0
2016-09-06 13:15:00,30.58,30.62,30.57,30.6,46388.0,27.3248,27.3605,27.3159,27.3427,46388.0
2016-09-06 13:20:00,30.6,30.6,30.59,30.59,21612.0,27.3427,27.3427,27.3337,27.3337,21612.0
2016-09-06 13:25:00,30.6,30.66,30.59,30.62,24637.0,27.3427,27.3963,27.3337,27.3605,24637.0
2016-09-06 13:30:00,30.62,30.66,30.61,30.64,42111.0,27.3605,27.3963,27.3516,27.3784,42111.0
2016-09-06 13:35:00,30.64,30.67,30.63,30.67,23451.0,27.3784,27.4052,27.3695,27.4052,23451.0
2016-09-06 13:40:00,30.66,30.68,30.64,30.68,26921.0,27.3963,27.4142,27.3784,27.4142,26921.0
2016-09-06 13:45:00,30.68,30.7,30.67,30.69,32488.0,27.4142,27.432,27.4052,27.4231,32488.0
2016-09-06 13:50:00,30.69,30.69,30.67,30.69,20996.0,27.4231,27.4231,27.4052,27.4231,20996.0
2016-09-06 13:55:00,30.69,30.72,30.68,30.69,36139.0,27.4231,27.4499,27.4142,27.4231,36139.0
2016-09-06 14:00:00,30.69,30.7,30.67,30.69,18077.0,27.4231,27.432,27.4052,27.4231,18077.0
2016-09-06 14:05:00,30.7,30.72,30.68,30.69,32175.0,27.432,27.4499,27.4142,27.4231,32175.0
2016-09-06 14:10:00,30.68,30.73,30.66,30.73,28351.0,27.4142,27.4588,27.3963,27.4588,28351.0
2016-09-06 14:15:00,30.72,30.73,30.66,30.71,77186.0,27.4499,27.4588,27.3963,27.441,77186.0
2016-09-06 14:20:00,30.71,30.74,30.7,30.7,30901.0,27.441,27.4678,27.432,27.432,30901.0
2016-09-06 14:25:00,30.7,30.73,30.68,30.68,92551.0,27.432,27.4588,27.4142,27.4142,92551.0
2016-09-06 14:30:00,30.68,30.71,30.68,30.7,87100.0,27.4142,27.441,27.4142,27.432,87100.0
2016-09-06 14:35:00,30.7,30.71,30.68,30.68,65661.0,27.432,27.441,27.4142,27.4142,65661.0
2016-09-06 14:40:00,30.68,30.69,30.64,30.65,45432.0,27.4142,27.4231,27.3784,27.3873,45432.0
2016-09-06 14:45:00,30.65,30.66,30.63,30.66,201163.0,27.3873,27.3963,27.3695,27.3963,201163.0
2016-09-06 14:50:00,30.66,30.66,30.65,30.66,112294.0,27.3963,27.3963,27.3873,27.3963,112294.0
2016-09-06 14:55:00,30.66,30.66,30.65,30.66,41752.0,27.3963,27.3963,27.3873,27.3963,41752.0
2016-09-06 15:00:00,30.65,30.66,30.65,30.66,27341.0,27.3873,27.3963,27.3873,27.3963,27341.0
2016-09-06 15:05:00,30.66,30.66,30.62,30.62,117350.0,27.3963,27.3963,27.3605,27.3605,117350.0
2016-09-06 15:10:00,30.63,30.63,30.6,30.62,91857.0,27.3695,27.3695,27.3427,27.3605,91857.0
2016-09-06 15:15:00,30.62,30.67,30.61,30.67,40502.0,27.3605,27.4052,27.3516,27.4052,40502.0
2016-09-06 15:20:00,30.67,30.7,30.66,30.69,57042.0,27.4052,27.432,27.3963,27.4231,57042.0
2016-09-06 15:25:00,30.68,30.69,30.65,30.68,61113.0,27.4142,27.4231,27.3873,27.4142,61113.0
2016-09-06 15:30:00,30.68,30.68,30.64,30.65,55648.0,27.4142,27.4142,27.3784,27.3873,55648.0
2016-09-06 15:35:00,30.65,30.66,30.63,30.63,84509.0,27.3873,27.3963,27.3695,27.3695,84509.0
2016-09-06 15:40:00,30.63,30.65,30.63,30.65,88190.0,27.3695,27.3873,27.3695,27.3873,88190.0
2016-09-06 15:45:00,30.65,30.71,30.65,30.68,245186.0,27.3873,27.441,27.3873,27.4142,245186.0
2016-09-06 15:50:00,30.68,30.72,30.68,30.71,276436.0,27.4142,27.4499,27.4142,27.441,276436.0
2016-09-06 15:55:00,30.71,30.73,30.67,30.73,353249.0,27.441,27.4588,27.4052,27.4588,353249.0
2016-09-07 09:30:00,30.52,30.59,30.46,30.54,219105.0,27.2712,27.3337,27.2176,27.2891,219105.0
2016-09-07 09:35:00,30.52,30.69,30.51,30.64,281154.0,27.2712,27.4231,27.2622,27.3784,281154.0
2016-09-07 09:40:00,30.65,30.71,30.61,30.64,319760.0,27.3873,27.441,27.3516,27.3784,319760.0
2016-09-07 09:45:00,30.64,30.7,30.62,30.63,98781.0,27.3784,27.432,27.3605,27.3695,98781.0
2016-09-07 09:50:00,30.63,30.7,30.62,30.64,119372.0,27.3695,27.432,27.3605,27.3784,119372.0
2016-09-07 09:55:00,30.65,30.68,30.62,30.67,103224.0,27.3873,27.4142,27.3605,27.4052,103224.0
2016-09-07 10:00:00,30.67,30.79,30.65,30.74,77262.0,27.4052,27.5124,27.3873,27.4678,77262.0
2016-09-07 10:05:00,30.74,30.85,30.73,30.83,179090.0,27.4678,27.5661,27.4588,27.5482,179090.0
2016-09-07 10:10:00,30.84,30.86,30.8,30.85,76449.0,27.5571,27.575,27.5214,27.5661,76449.0
2016-09-07 10:15:00,30.84,30.85,30.79,30.79,54162.0,27.5571,27.5661,27.5124,27.5124,54162.0
2016-09-07 10:20:00,30.78,30.83,30.76,30.81,61596.0,27.5035,27.5482,27.4856,27.5303,61596.0
2016-09-07 10:25:00,30.8,30.82,30.77,30.77,59917.0,27.5214,27.5392,27.4946,27.4946,59917.0
2016-09-07 10:30:00,30.77,30.8,30.76,30.77,54356.0,27.4946,27.5214,27.4856,27.4946,54356.0
2016-09-07 10:35:00,30.77,30.78,30.72,30.72,29163.0,27.4946,27.5035,27.4499,27.4499,29163.0
2016-09-07 10:40:00,30.72,30.73,30.67,30.67,51960.0,27.4499,27.4588,27.4052,27.4052,51960.0
2016-09-07 10:45:00,30.68,30.69,30.57,30.6,70193.0,27.4142,27.4231,27.3159,27.3427,70193.0
2016-09-07 10:50:00,30.6,30.63,30.57,30.63,23272.0,27.3427,27.3695,27.3159,27.3695,23272.0
2016-09-07 10:55:00,30.63,30.66,30.61,30.64,34733.0,27.3695,27.3963,27.3516,27.3784,34733.0
2016-09-07 11:00:00,30.64,30.68,30.62,30.67,40433.0,27.3784,27.4142,27.3605,27.4052,40433.0
2016-09-07 11:05:00,30.66,30.71,30.66,30.67,98516.0,27.3963,27.441,27.3963,27.4052,98516.0
2016-09-07 11:10:00,30.67,30.68,30.63,30.66,102228.0,27.4052,27.4142,27.3695,27.3963,102228.0
2016-09-07 11:15:00,30.66,30.67,30.62,30.62,61331.0,27.3963,27.4052,27.3605,27.3605,61331.0
2016-09-07 11:20:00,30.62,30.66,30.6,30.62,49286.0,27.3605,27.3963,27.3427,27.3605,49286.0
2016-09-07 11:25:00,30.62,30.66,30.59,30.6,63710.0,27.3605,27.3963,27.3337,27.3427,63710.0
2016-09-07 11:30:00,30.6,30.69,30.59,30.67,57451.0,27.3427,27.4231,27.3337,27.4052,57451.0
2016-09-07 11:35:00,30.66,30.71,30.65,30.69,53191.0,27.3963,27.441,27.3873,27.4231,53191.0
2016-09-07 11:40:00,30.68,30.72,30.68,30.7,40614.0,27.4142,27.4499,27.4142,27.432,40614.0
2016-09-07 11:45:00,30.7,30.71,30.66,30.68,59678.0,27.432,27.441,27.3963,27.4142,59678.0
2016-09-07 11:50:00,30.68,30.69,30.66,30.67,30400.0,27.4142,27.4231,27.3963,27.4052,30400.0
2016-09-07 11:55:00,30.67,30.72,30.66,30.71,21698.0,27.4052,27.4499,27.3963,27.441,21698.0
2016-09-07 12:00:00,30.71,30.71,30.67,30.68,32564.0,27.441,27.441,27.4052,27.4142,32564.0
2016-09-07 12:05:00,30.68,30.71,30.67,30.68,38946.0,27.4142,27.441,27.4052,27.4142,38946.0
2016-09-07 12:10:00,30.69,30.69,30.63,30.65,31175.0,27.4231,27.4231,27.3695,27.3873,31175.0
2016-09-07 12:15:00,30.66,30.66,30.62,30.64,34643.0,27.3963,27.3963,27.3605,27.3784,34643.0
2016-09-07 12:20:00,30.65,30.69,30.64,30.67,76743.0,27.3873,27.4231,27.3784,27.4052,76743.0
2016-09-07 12:25:00,30.67,30.69,30.61,30.69,60306.0,27.4052,27.4231,27.3516,27.4231,60306.0
2016-09-07 12:30:00,30.69,30.7,30.65,30.66,30622.0,27.4231,27.432,27.3873,27.3963,30622.0
2016-09-07 12:35:00,30.67,30.71,30.65,30.71,85417.0,27.4052,27.441,27.3873,27.441,85417.0
2016-09-07 12:40:00,30.7,30.74,30.69,30.74,41942.0,27.432,27.4678,27.4231,27.4678,41942.0
2016-09-07 12:45:00,30.74,30.75,30.7,30.7,28336.0,27.4678,27.4767,27.432,27.432,28336.0
2016-09-07 12:50:00,30.7,30.74,30.7,30.74,55327.0,27.432,27.4678,27.432,27.4678,55327.0
2016-09-07 12:55:00,30.74,30.74,30.7,30.71,90280.0,27.4678,27.4678,27.432,27.441,90280.0
2016-09-07 13:00:00,30.71,30.74,30.7,30.74,19004.0,27.441,27.4678,27.432,27.4678,19004.0
2016-09-07 13:05:00,30.74,30.76,30.73,30.75,29570.0,27.4678,27.4856,27.4588,27.4767,29570.0
2016-09-07 13:10:00,30.75,30.77,30.74,30.75,35421.0,27.4767,27.4946,27.4678,27.4767,35421.0
2016-09-07 13:15:00,30.75,30.77,30.75,30.76,30931.0,27.4767,27.4946,27.4767,27.4856,30931.0
2016-09-07 13:20:00,30.77,30.77,30.74,30.76,41458.0,27.4946,27.4946,27.4678,27.4856,41458.0
2016-09-07 13:25:00,30.76,30.77,30.75,30.76,13337.0,27.4856,27.4946,27.4767,27.4856,13337.0
2016-09-07 13:30:00,30.76,30.78,30.75,30.76,39967.0,27.4856,27.5035,27.4767,27.4856,39967.0
2016-09-07 13:35:00,30.75,30.76,30.72,30.73,69160.0,27.4767,27.4856,27.4499,27.4588,69160.0
2016-09-07 13:40:00,30.73,30.79,30.73,30.79,35415.0,27.4588,27.5124,27.4588,27.5124,35415.0
2016-09-07 13:45:00,30.79,30.8,30.77,30.78,78301.0,27.5124,27.5214,27.4946,27.5035,78301.0
2016-09-07 13:50:00,30.77,30.78,30.74,30.74,45995.0,27.4946,27.5035,27.4678,27.4678,45995.0
2016-09-07 13:55:00,30.74,30.76,30.74,30.76,13792.0,27.4678,27.4856,27.4678,27.4856,13792.0
2016-09-07 14:00:00,30.76,30.78,30.75,30.78,46955.0,27.4856,27.5035,27.4767,27.5035,46955.0
2016-09-07 14:05:00,30.78,30.78,30.76,30.78,41475.0,27.5035,27.5035,27.4856,27.5035,41475.0
2016-09-07 14:10:00,30.78,30.84,30.77,30.84,53146.0,27.5035,27.5571,27.4946,27.5571,53146.0
2016-09-07 14:15:00,30.84,30.84,30.81,30.82,37921.0,27.5571,27.5571,27.5303,27.5392,37921.0
2016-09-07 14:20:00,30.82,30.83,30.81,30.82,37932.0,27.5392,27.5482,27.5303,27.5392,37932.0
2016-09-07 14:25:00,30.82,30.82,30.79,30.79,55186.0,27.5392,27.5392,27.5124,27.5124,55186.0
2016-09-07 14:30:00,30.78,30.79,30.75,30.77,40645.0,27.5035,27.5124,27.4767,27.4946,40645.0
2016-09-07 14:35:00,30.77,30.78,30.76,30.77,47611.0,27.4946,27.5035,27.4856,27.4946,47611.0
2016-09-07 14:40:00,30.78,30.78,30.77,30.77,20642.0,27.5035,27.5035,27.4946,27.4946,20642.0
2016-09-07 14:45:00,30.78,30.81,30.77,30.8,46398.0,27.5035,27.5303,27.4946,27.5214,46398.0
2016-09-07 14:50:00,30.8,30.81,30.79,30.8,49805.0,27.5214,27.5303,27.5124,27.5214,49805.0
2016-09-07 14:55:00,30.81,30.82,30.78,30.78,49794.0,27.5303,27.5392,27.5035,27.5035,49794.0
2016-09-07 15:00:00,30.78,30.81,30.78,30.81,37777.0,27.5035,27.5303,27.5035,27.5303,37777.0
2016-09-07 15:05:00,30.8,30.84,30.8,30.82,60395.0,27.5214,27.5571,27.5214,27.5392,60395.0
2016-09-07 15:10:00,30.82,30.84,30.82,30.84,34426.0,27.5392,27.5571,27.5392,27.5571,34426.0
2016-09-07 15:15:00,30.83,30.85,30.82,30.82,63299.0,27.5482,27.5661,27.5392,27.5392,63299.0
2016-09-07 15:20:00,30.83,30.84,30.82,30.84,67670.0,27.5482,27.5571,27.5392,27.5571,67670.0
2016-09-07 15:25:00,30.84,30.84,30.8,30.81,85198.0,27.5571,27.5571,27.5214,27.5303,85198.0
2016-09-07 15:30:00,30.81,30.82,30.8,30.82,72692.0,27.5303,27.5392,27.5214,27.5392,72692.0
2016-09-07 15:35:00,30.82,30.82,30.77,30.79,118630.0,27.5392,27.5392,27.4946,27.5124,118630.0
2016-09-07 15:40:00,30.79,30.81,30.78,30.79,125928.0,27.5124,27.5303,27.5035,27.5124,125928.0
2016-09-07 15:45:00,30.79,30.79,30.75,30.75,177290.0,27.5124,27.5124,27.4767,27.4767,177290.0
2016-09-07 15:50:00,30.75,30.77,30.74,30.75,278973.0,27.4767,27.4946,27.4678,27.4767,278973.0
2016-09-07 15:55:00,30.75,30.78,30.73,30.77,600643.0,27.4767,27.5035,27.4588,27.4946,600643.0
2016-09-08 09:30:00,30.82,30.89,30.75,30.89,123372.0,27.5392,27.6018,27.4767,27.6018,123372.0
2016-09-08 09:35:00,30.89,30.97,30.87,30.9,109990.0,27.6018,27.6733,27.5839,27.6107,109990.0
2016-09-08 09:40:00,30.89,30.92,30.8,30.92,142555.0,27.6018,27.6286,27.5214,27.6286,142555.0
2016-09-08 09:45:00,30.92,30.95,30.88,30.9,73343.0,27.6286,27.6554,27.5929,27.6107,73343.0
2016-09-08 09:50:00,30.89,30.91,30.8,30.86,128440.0,27.6018,27.6197,27.5214,27.575,128440.0
2016-09-08 09:55:00,30.86,30.91,30.81,30.89,90740.0,27.575,27.6197,27.5303,27.6018,90740.0
2016-09-08 10:00:00,30.89,30.91,30.86,30.91,95111.0,27.6018,27.6197,27.575,27.6197,95111.0
2016-09-08 10:05:00,30.91,30.93,30.87,30.92,66095.0,27.6197,27.6375,27.5839,27.6286,66095.0
2016-09-08 10:10:00,30.92,30.92,30.85,30.87,67592.0,27.6286,27.6286,27.5661,27.5839,67592.0
2016-09-08 10:15:00,30.87,30.94,30.85,30.91,79301.0,27.5839,27.6465,27.5661,27.6197,79301.0
2016-09-08 10:20:00,30.91,30.93,30.87,30.88,68048.0,27.6197,27.6375,27.5839,27.5929,68048.0
2016-09-08 10:25:00,30.88,30.9,30.84,30.9,63484.0,27.5929,27.6107,27.5571,27.6107,63484.0
2016-09-08 10:30:00,30.9,30.94,30.89,30.94,66443.0,27.6107,27.6465,27.6018,27.6465,66443.0
2016-09-08 10:35:00,30.94,30.98,30.93,30.94,41488.0,27.6465,27.6822,27.6375,27.6465,41488.0
2016-09-08 10:40:00,30.94,30.96,30.92,30.93,34102.0,27.6465,27.6643,27.6286,27.6375,34102.0
2016-09-08 10:45:00,30.93,30.96,30.91,30.95,47868.0,27.6375,27.6643,27.6197,27.6554,47868.0
2016-09-08 10:50:00,30.95,30.97,30.92,30.95,30555.0,27.6554,27.6733,27.6286,27.6554,30555.0
2016-09-08 10:55:00,30.95,30.97,30.92,30.94,49438.0,27.6554,27.6733,27.6286,27.6465,49438.0
2016-09-08 11:00:00,30.94,30.98,30.92,30.94,143707.0,27.6465,27.6822,27.6286,27.6465,143707.0
2016-09-08 11:05:00,30.94,30.97,30.94,30.95,76597.0,27.6465,27.6733,27.6465,27.6554,76597.0
2016-09-08 11:10:00,30.96,31.0,30.95,30.99,51236.0,27.6643,27.7001,27.6554,27.6912,51236.0
2016-09-08 11:15:00,30.99,31.0,30.96,30.96,56771.0,27.6912,27.7001,27.6643,27.6643,56771.0
2016-09-08 11:20:00,30.97,31.01,30.96,31.0,59052.0,27.6733,27.709,27.6643,27.7001,59052.0
2016-09-08 11:25:00,31.0,31.02,30.97,30.99,34156.0,27.7001,27.718,27.6733,27.6912,34156.0
2016-09-08 11:30:00,30.99,31.01,30.97,31.0,174381.0,27.6912,27.709,27.6733,27.7001,174381.0
2016-09-08 11:35:00,30.99,31.0,30.95,30.96,50371.0,27.6912,27.7001,27.6554,27.6643,50371.0
2016-09-08 11:40:00,30.97,31.03,30.96,31.03,51237.0,27.6733,27.7269,27.6643,27.7269,51237.0
2016-09-08 11:45:00,31.03,31.04,30.99,31.04,57999.0,27.7269,27.7358,27.6912,27.7358,57999.0
2016-09-08 11:50:00,31.04,31.08,31.03,31.05,51990.0,27.7358,27.7716,27.7269,27.7448,51990.0
2016-09-08 11:55:00,31.04,31.09,31.02,31.08,40425.0,27.7358,27.7805,27.718,27.7716,40425.0
2016-09-08 12:00:00,31.08,31.11,31.07,31.09,40973.0,27.7716,27.7984,27.7626,27.7805,40973.0
2016-09-08 12:05:00,31.09,31.13,31.07,31.11,45028.0,27.7805,27.8162,27.7626,27.7984,45028.0
2016-09-08 12:10:00,31.11,31.13,31.07,31.1,38005.0,27.7984,27.8162,27.7626,27.7894,38005.0
2016-09-08 12:15:00,31.09,31.1,31.07,31.09,43240.0,27.7805,27.7894,27.7626,27.7805,43240.0
2016-09-08 12:20:00,31.08,31.09,31.07,31.07,82601.0,27.7716,27.7805,27.7626,27.7626,82601.0
2016-09-08 12:25:00,31.07,31.08,31.02,31.04,110755.0,27.7626,27.7716,27.718,27.7358,110755.0
2016-09-08 12:30:00,31.04,31.05,31.01,31.04,39034.0,27.7358,27.7448,27.709,27.7358,39034.0
2016-09-08 12:35:00,31.04,31.08,31.03,31.08,41324.0,27.7358,27.7716,27.7269,27.7716,41324.0
2016-09-08 12:40:00,31.08,31.09,31.03,31.03,101903.0,27.7716,27.7805,27.7269,27.7269,101903.0
2016-09-08 12:45:00,31.04,31.05,31.01,31.03,77341.0,27.7358,27.7448,27.709,27.7269,77341.0
2016-09-08 12:50:00,31.02,31.05,31.02,31.04,29409.0,27.718,27.7448,27.718,27.7358,29409.0
2016-09-08 12:55:00,31.05,31.07,31.04,31.06,67463.0,27.7448,27.7626,27.7358,27.7537,67463.0
2016-09-08 13:00:00,31.06,31.07,31.04,31.05,26837.0,27.7537,27.7626,27.7358,27.7448,26837.0
2016-09-08 13:05:00,31.05,31.06,31.04,31.05,28556.0,27.7448,27.7537,27.7358,27.7448,28556.0
2016-09-08 13:10:00,31.06,31.06,31.05,31.05,21298.0,27.7537,27.7537,27.7448,27.7448,21298.0
2016-09-08 13:15:00,31.05,31.06,31.05,31.05,25444.0,27.7448,27.7537,27.7448,27.7448,25444.0
2016-09-08 13:20:00,31.05,31.05,31.03,31.03,40824.0,27.7448,27.7448,27.7269,27.7269,40824.0
2016-09-08 13:25:00,31.04,31.05,31.03,31.05,25198.0,27.7358,27.7448,27.7269,27.7448,25198.0
2016-09-08 13:30:00,31.04,31.06,31.03,31.05,67083.0,27.7358,27.7537,27.7269,27.7448,67083.0
2016-09-08 13:35:00,31.05,31.06,31.0,31.01,51669.0,27.7448,27.7537,27.7001,27.709,51669.0
2016-09-08 13:40:00,31.01,31.02,30.98,30.98,31147.0,27.709,27.718,27.6822,27.6822,31147.0
2016-09-08 13:45:00,30.98,30.99,30.97,30.97,22424.0,27.6822,27.6912,27.6733,27.6733,22424.0
2016-09-08 13:50:00,30.97,30.98,30.96,30.97,84155.0,27.6733,27.6822,27.6643,27.6733,84155.0
2016-09-08 13:55:00,30.98,30.99,30.97,30.99,39677.0,27.6822,27.6912,27.6733,27.6912,39677.0
2016-09-08 14:00:00,30.99,31.0,30.96,30.97,109545.0,27.6912,27.7001,27.6643,27.6733,109545.0
2016-09-08 14:05:00,30.97,30.98,30.97,30.97,35791.0,27.6733,27.6822,27.6733,27.6733,35791.0
2016-09-08 14:10:00,30.98,30.98,30.97,30.98,43288.0,27.6822,27.6822,27.6733,27.6822,43288.0
2016-09-08 14:15:00,30.98,30.98,30.95,30.97,53550.0,27.6822,27.6822,27.6554,27.6733,53550.0
2016-09-08 14:20:00,30.98,31.0,30.97,30.98,43012.0,27.6822,27.7001,27.6733,27.6822,43012.0
2016-09-08 14:25:00,30.98,31.0,30.96,30.98,56087.0,27.6822,27.7001,27.6643,27.6822,56087.0
2016-09-08 14:30:00,30.98,30.98,30.96,30.96,25712.0,27.6822,27.6822,27.6643,27.6643,25712.0
2016-09-08 14:35:00,30.96,30.97,30.95,30.95,22923.0,27.6643,27.6733,27.6554,27.6554,22923.0
2016-09-08 14:40:00,30.95,30.97,30.95,30.97,17232.0,27.6554,27.6733,27.6554,27.6733,17232.0
2016-09-08 14:45:00,30.96,30.98,30.96,30.97,28926.0,27.6643,27.6822,27.6643,27.6733,28926.0
2016-09-08 14:50:00,30.97,30.98,30.96,30.96,19685.0,27.6733,27.6822,27.6643,27.6643,19685.0
2016-09-08 14:55:00,30.96,30.97,30.95,30.96,33473.0,27.6643,27.6733,27.6554,27.6643,33473.0
2016-09-08 15:00:00,30.96,30.97,30.94,30.94,35345.0,27.6643,27.6733,27.6465,27.6465,35345.0
2016-09-08 15:05:00,30.94,30.95,30.94,30.94,15313.0,27.6465,27.6554,27.6465,27.6465,15313.0
2016-09-08 15:10:00,30.95,30.97,30.94,30.97,41637.0,27.6554,27.6733,27.6465,27.6733,41637.0
2016-09-08 15:15:00,30.97,30.98,30.95,30.96,67533.0,27.6733,27.6822,27.6554,27.6643,67533.0
2016-09-08 15:20:00,30.97,30.97,30.93,30.93,78195.0,27.6733,27.6733,27.6375,27.6375,78195.0
2016-09-08 15:25:00,30.93,30.94,30.92,30.93,55070.0,27.6375,27.6465,27.6286,27.6375,55070.0
2016-09-08 15:30:00,30.93,30.95,30.92,30.95,56168.0,27.6375,27.6554,27.6286,27.6554,56168.0
2016-09-08 15:35:00,30.94,30.97,30.94,30.97,71690.0,27.6465,27.6733,27.6465,27.6733,71690.0
2016-09-08 15:40:00,30.96,30.98,30.95,30.95,108885.0,27.6643,27.6822,27.6554,27.6554,108885.0
2016-09-08 15:45:00,30.96,30.96,30.92,30.93,65064.0,27.6643,27.6643,27.6286,27.6375,65064.0
2016-09-08 15:50:00,30.92,30.93,30.9,30.9,86462.0,27.6286,27.6375,27.6107,27.6107,86462.0
2016-09-08 15:55:00,30.9,30.95,30.89,30.91,406251.0,27.6107,27.6554,27.6018,27.6197,406251.0
2016-09-09 09:30:00,30.92,31.21,30.85,31.15,266038.0,27.6286,27.8877,27.5661,27.8341,266038.0
2016-09-09 09:35:00,31.15,31.17,31.08,31.14,168133.0,27.8341,27.852,27.7716,27.8252,168133.0
2016-09-09 09:40:00,31.15,31.21,31.08,31.19,155788.0,27.8341,27.8877,27.7716,27.8699,155788.0
2016-09-09 09:45:00,31.19,31.32,31.16,31.25,313240.0,27.8699,27.986,27.8431,27.9235,313240.0
2016-09-09 09:50:00,31.25,31.32,31.18,31.2,171357.0,27.9235,27.986,27.8609,27.8788,171357.0
2016-09-09 09:55:00,31.19,31.19,31.04,31.13,109838.0,27.8699,27.8699,27.7358,27.8162,109838.0
2016-09-09 10:00:00,31.12,31.13,31.02,31.07,100549.0,27.8073,27.8162,27.718,27.7626,100549.0
2016-09-09 10:05:00,31.06,31.07,30.93,30.96,95852.0,27.7537,27.7626,27.6375,27.6643,95852.0
2016-09-09 10:10:00,30.96,31.01,30.93,30.99,90870.0,27.6643,27.709,27.6375,27.6912,90870.0
2016-09-09 10:15:00,30.98,31.05,30.97,30.97,57024.0,27.6822,27.7448,27.6733,27.6733,57024.0
2016-09-09 10:20:00,30.98,31.01,30.95,30.97,109434.0,27.6822,27.709,27.6554,27.6733,109434.0
2016-09-09 10:25:00,30.97,31.08,30.94,31.02,85284.0,27.6733,27.7716,27.6465,27.718,85284.0
2016-09-09 10:30:00,31.03,31.04,30.97,31.01,69556.0,27.7269,27.7358,27.6733,27.709,69556.0
2016-09-09 10:35:00,31.01,31.03,30.91,30.95,76725.0,27.709,27.7269,27.6197,27.6554,76725.0
2016-09-09 10:40:00,30.96,31.05,30.96,31.05,56883.0,27.6643,27.7448,27.6643,27.7448,56883.0
2016-09-09 10:45:00,31.04,31.06,30.98,31.03,54728.0,27.7358,27.7537,27.6822,27.7269,54728.0
2016-09-09 10:50:00,31.03,31.12,31.03,31.12,53469.0,27.7269,27.8073,27.7269,27.8073,53469.0
2016-09-09 10:55:00,31.12,31.18,31.11,31.17,50745.0,27.8073,27.8609,27.7984,27.852,50745.0
2016-09-09 11:00:00,31.17,31.18,31.09,31.11,31441.0,27.852,27.8609,27.7805,27.7984,31441.0
2016-09-09 11:05:00,31.11,31.16,31.08,31.15,44970.0,27.7984,27.8431,27.7716,27.8341,44970.0
2016-09-09 11:10:00,31.15,31.16,31.09,31.12,82138.0,27.8341,27.8431,27.7805,27.8073,82138.0
2016-09-09 11:15:00,31.12,31.14,31.1,31.13,64506.0,27.8073,27.8252,27.7894,27.8162,64506.0
2016-09-09 11:20:00,31.13,31.14,31.08,31.09,31248.0,27.8162,27.8252,27.7716,27.7805,31248.0
2016-09-09 11:25:00,31.08,31.09,31.04,31.06,108935.0,27.7716,27.7805,27.7358,27.7537,108935.0
2016-09-09 11:30:00,31.05,31.05,31.0,31.0,26036.0,27.7448,27.7448,27.7001,27.7001,26036.0
2016-09-09 11:35:00,31.01,31.03,30.97,31.0,31948.0,27.709,27.7269,27.6733,27.7001,31948.0
2016-09-09 11:40:00,31.0,31.01,30.95,30.96,28331.0,27.7001,27.709,27.6554,27.6643,28331.0
2016-09-09 11:45:00,30.96,30.98,30.94,30.96,40207.0,27.6643,27.6822,27.6465,27.6643,40207.0
2016-09-09 11:50:00,30.96,30.98,30.93,30.95,21376.0,27.6643,27.6822,27.6375,27.6554,21376.0
2016-09-09 11:55:00,30.95,30.95,30.89,30.93,31280.0,27.6554,27.6554,27.6018,27.6375,31280.0
2016-09-09 12:00:00,30.93,30.99,30.92,30.99,35654.0,27.6375,27.6912,27.6286,27.6912,35654.0
2016-09-09 12:05:00,30.98,30.98,30.91,30.94,51146.0,27.6822,27.6822,27.6197,27.6465,51146.0
2016-09-09 12:10:00,30.95,30.96,30.91,30.93,33496.0,27.6554,27.6643,27.6197,27.6375,33496.0
2016-09-09 12:15:00,30.93,30.94,30.87,30.89,48613.0,27.6375,27.6465,27.5839,27.6018,48613.0
2016-09-09 12:20:00,30.89,30.94,30.88,30.92,30179.0,27.6018,27.6465,27.5929,27.6286,30179.0
2016-09-09 12:25:00,30.92,30.95,30.91,30.92,26783.0,27.6286,27.6554,27.6197,27.6286,26783.0
2016-09-09 12:30:00,30.92,30.94,30.91,30.92,19254.0,27.6286,27.6465,27.6197,27.6286,19254.0
2016-09-09 12:35:00,30.92,30.93,30.87,30.89,27130.0,27.6286,27.6375,27.5839,27.6018,27130.0
2016-09-09 12:40:00,30.88,30.9,30.87,30.89,23410.0,27.5929,27.6107,27.5839,27.6018,23410.0
2016-09-09 12:45:00,30.89,30.91,30.88,30.9,22166.0,27.6018,27.6197,27.5929,27.6107,22166.0
2016-09-09 12:50:00,30.89,30.9,30.88,30.89,8923.0,27.6018,27.6107,27.5929,27.6018,8923.0
2016-09-09 12:55:00,30.89,30.9,30.84,30.9,39589.0,27.6018,27.6107,27.5571,27.6107,39589.0
2016-09-09 13:00:00,30.89,30.9,30.87,30.87,19665.0,27.6018,27.6107,27.5839,27.5839,19665.0
2016-09-09 13:05:00,30.87,30.89,30.85,30.85,36435.0,27.5839,27.6018,27.5661,27.5661,36435.0
2016-09-09 13:10:00,30.85,30.86,30.81,30.82,33838.0,27.5661,27.575,27.5303,27.5392,33838.0
2016-09-09 13:15:00,30.83,30.83,30.78,30.81,51035.0,27.5482,27.5482,27.5035,27.5303,51035.0
2016-09-09 13:20:00,30.81,30.84,30.81,30.83,23220.0,27.5303,27.5571,27.5303,27.5482,23220.0
2016-09-09 13:25:00,30.83,30.87,30.83,30.86,19277.0,27.5482,27.5839,27.5482,27.575,19277.0
2016-09-09 13:30:00,30.86,30.87,30.85,30.87,39194.0,27.575,27.5839,27.5661,27.5839,39194.0
2016-09-09 13:35:00,30.87,30.87,30.82,30.84,27365.0,27.5839,27.5839,27.5392,27.5571,27365.0
2016-09-09 13:40:00,30.84,30.85,30.79,30.8,30816.0,27.5571,27.5661,27.5124,27.5214,30816.0
2016-09-09 13:45:00,30.8,30.83,30.79,30.8,17540.0,27.5214,27.5482,27.5124,27.5214,17540.0
2016-09-09 13:50:00,30.81,30.81,30.78,30.79,23192.0,27.5303,27.5303,27.5035,27.5124,23192.0
2016-09-09 13:55:00,30.8,30.85,30.79,30.83,44353.0,27.5214,27.5661,27.5124,27.5482,44353.0
2016-09-09 14:00:00,30.84,30.84,30.73,30.76,42724.0,27.5571,27.5571,27.4588,27.4856,42724.0
2016-09-09 14:05:00,30.77,30.77,30.7,30.72,50231.0,27.4946,27.4946,27.432,27.4499,50231.0
2016-09-09 14:10:00,30.72,30.72,30.68,30.7,43414.0,27.4499,27.4499,27.4142,27.432,43414.0
2016-09-09 14:15:00,30.7,30.77,30.7,30.76,147313.0,27.432,27.4946,27.432,27.4856,147313.0
2016-09-09 14:20:00,30.77,30.79,30.74,30.77,40168.0,27.4946,27.5124,27.4678,27.4946,40168.0
2016-09-09 14:25:00,30.76,30.82,30.76,30.82,38060.0,27.4856,27.5392,27.4856,27.5392,38060.0
2016-09-09 14:30:00,30.82,30.82,30.77,30.78,33445.0,27.5392,27.5392,27.4946,27.5035,33445.0
2016-09-09 14:35:00,30.78,30.85,30.78,30.84,42220.0,27.5035,27.5661,27.5035,27.5571,42220.0
2016-09-09 14:40:00,30.84,30.85,30.8,30.81,65079.0,27.5571,27.5661,27.5214,27.5303,65079.0
2016-09-09 14:45:00,30.81,30.81,30.73,30.76,99421.0,27.5303,27.5303,27.4588,27.4856,99421.0
2016-09-09 14:50:00,30.77,30.79,30.75,30.75,45001.0,27.4946,27.5124,27.4767,27.4767,45001.0
2016-09-09 14:55:00,30.76,30.87,30.76,30.85,42458.0,27.4856,27.5839,27.4856,27.5661,42458.0
2016-09-09 15:00:00,30.85,30.86,30.79,30.8,37858.0,27.5661,27.575,27.5124,27.5214,37858.0
2016-09-09 15:05:00,30.8,30.82,30.78,30.8,72385.0,27.5214,27.5392,27.5035,27.5214,72385.0
2016-09-09 15:10:00,30.8,30.81,30.75,30.77,77589.0,27.5214,27.5303,27.4767,27.4946,77589.0
2016-09-09 15:15:00,30.77,30.86,30.77,30.82,53895.0,27.4946,27.575,27.4946,27.5392,53895.0
2016-09-09 15:20:00,30.83,30.84,30.78,30.79,80331.0,27.5482,27.5571,27.5035,27.5124,80331.0
2016-09-09 15:25:00,30.79,30.86,30.78,30.82,139867.0,27.5124,27.575,27.5035,27.5392,139867.0
2016-09-09 15:30:00,30.82,30.83,30.79,30.82,54535.0,27.5392,27.5482,27.5124,27.5392,54535.0
2016-09-09 15:35:00,30.82,30.84,30.77,30.8,109323.0,27.5392,27.5571,27.4946,27.5214,109323.0
2016-09-09 15:40:00,30.8,30.82,30.76,30.77,158673.0,27.5214,27.5392,27.4856,27.4946,158673.0
2016-09-09 15:45:00,30.77,30.79,30.73,30.78,124102.0,27.4946,27.5124,27.4588,27.5035,124102.0
2016-09-09 15:50:00,30.77,30.8,30.75,30.77,193571.0,27.4946,27.5214,27.4767,27.4946,193571.0
2016-09-09 15:55:00,30.76,30.77,30.64,30.65,466571.0,27.4856,27.4946,27.3784,27.3873,466571.0
2016-09-12 09:30:00,30.4,30.57,30.28,30.49,144543.0,27.164,27.3159,27.0567,27.2444,144543.0
2016-09-12 09:35:00,30.5,30.56,30.39,30.47,231026.0,27.2533,27.3069,27.155,27.2265,231026.0
2016-09-12 09:40:00,30.47,30.47,30.3,30.31,144711.0,27.2265,27.2265,27.0746,27.0835,144711.0
2016-09-12 09:45:00,30.3,30.33,30.21,30.23,211606.0,27.0746,27.1014,26.9942,27.0121,211606.0
2016-09-12 09:50:00,30.22,30.25,30.09,30.12,185872.0,27.0031,27.0299,26.887,26.9138,185872.0
2016-09-12 09:55:00,30.12,30.23,30.11,30.16,130631.0,26.9138,27.0121,26.9048,26.9495,130631.0
2016-09-12 10:00:00,30.16,30.21,30.14,30.17,173813.0,26.9495,26.9942,26.9316,26.9584,173813.0
2016-09-12 10:05:00,30.17,30.3,30.16,30.2,117636.0,26.9584,27.0746,26.9495,26.9852,117636.0
2016-09-12 10:10:00,30.2,30.32,30.16,30.28,154592.0,26.9852,27.0925,26.9495,27.0567,154592.0
2016-09-12 10:15:00,30.28,30.37,30.25,30.37,180833.0,27.0567,27.1372,27.0299,27.1372,180833.0
2016-09-12 10:20:00,30.37,30.43,30.33,30.43,63713.0,27.1372,27.1908,27.1014,27.1908,63713.0
2016-09-12 10:25:00,30.43,30.46,30.37,30.4,125790.0,27.1908,27.2176,27.1372,27.164,125790.0
2016-09-12 10:30:00,30.4,30.44,30.37,30.41,115856.0,27.164,27.1997,27.1372,27.1729,115856.0
2016-09-12 10:35:00,30.42,30.46,30.38,30.4,48079.0,27.1818,27.2176,27.1461,27.164,48079.0
2016-09-12 10:40:00,30.4,30.43,30.39,30.39,64566.0,27.164,27.1908,27.155,27.155,64566.0
2016-09-12 10:45:00,30.39,30.4,30.28,30.29,103730.0,27.155,27.164,27.0567,27.0657,103730.0
2016-09-12 10:50:00,30.28,30.38,30.24,30.37,50936.0,27.0567,27.1461,27.021,27.1372,50936.0
2016-09-12 10:55:00,30.38,30.47,30.34,30.44,186175.0,27.1461,27.2265,27.1103,27.1997,186175.0
2016-09-12 11:00:00,30.45,30.53,30.44,30.5,275045.0,27.2086,27.2801,27.1997,27.2533,275045.0
2016-09-12 11:05:00,30.5,30.55,30.49,30.5,271702.0,27.2533,27.298,27.2444,27.2533,271702.0
2016-09-12 11:10:00,30.5,30.5,30.44,30.46,103175.0,27.2533,27.2533,27.1997,27.2176,103175.0
2016-09-12 11:15:00,30.45,30.52,30.43,30.51,422233.0,27.2086,27.2712,27.1908,27.2622,422233.0
2016-09-12 11:20:00,30.51,30.63,30.49,30.61,163338.0,27.2622,27.3695,27.2444,27.3516,163338.0
2016-09-12 11:25:00,30.61,30.62,30.56,30.61,61693.0,27.3516,27.3605,27.3069,27.3516,61693.0
2016-09-12 11:30:00,30.61,30.62,30.53,30.58,56916.0,27.3516,27.3605,27.2801,27.3248,56916.0
2016-09-12 11:35:00,30.58,30.65,30.57,30.62,43262.0,27.3248,27.3873,27.3159,27.3605,43262.0
2016-09-12 11:40:00,30.63,30.66,30.6,30.64,52934.0,27.3695,27.3963,27.3427,27.3784,52934.0
2016-09-12 11:45:00,30.64,30.67,30.58,30.67,176190.0,27.3784,27.4052,27.3248,27.4052,176190.0
2016-09-12 11:50:00,30.68,30.74,30.68,30.68,169683.0,27.4142,27.4678,27.4142,27.4142,169683.0
2016-09-12 11:55:00,30.68,30.71,30.67,30.7,129284.0,27.4142,27.441,27.4052,27.432,129284.0
2016-09-12 12:00:00,30.7,30.7,30.67,30.69,87208.0,27.432,27.432,27.4052,27.4231,87208.0
2016-09-12 12:05:00,30.69,30.71,30.68,30.7,121145.0,27.4231,27.441,27.4142,27.432,121145.0
2016-09-12 12:10:00,30.7,30.73,30.65,30.67,93732.0,27.432,27.4588,27.3873,27.4052,93732.0
2016-09-12 12:15:00,30.66,30.72,30.63,30.65,58690.0,27.3963,27.4499,27.3695,27.3873,58690.0
2016-09-12 12:20:00,30.66,30.71,30.65,30.67,53460.0,27.3963,27.441,27.3873,27.4052,53460.0
2016-09-12 12:25:00,30.67,30.73,30.66,30.73,48242.0,27.4052,27.4588,27.3963,27.4588,48242.0
2016-09-12 12:30:00,30.73,30.77,30.72,30.74,37375.0,27.4588,27.4946,27.4499,27.4678,37375.0
2016-09-12 12:35:00,30.74,30.78,30.73,30.78,37398.0,27.4678,27.5035,27.4588,27.5035,37398.0
2016-09-12 12:40:00,30.78,30.8,30.75,30.79,83278.0,27.5035,27.5214,27.4767,27.5124,83278.0
2016-09-12 12:45:00,30.8,30.85,30.79,30.85,27967.0,27.5214,27.5661,27.5124,27.5661,27967.0
2016-09-12 12:50:00,30.85,30.9,30.83,30.9,206376.0,27.5661,27.6107,27.5482,27.6107,206376.0
2016-09-12 12:55:00,30.9,30.91,30.88,30.9,40937.0,27.6107,27.6197,27.5929,27.6107,40937.0
2016-09-12 13:00:00,30.9,30.92,30.87,30.9,43346.0,27.6107,27.6286,27.5839,27.6107,43346.0
2016-09-12 13:05:00,30.9,30.91,30.86,30.89,45653.0,27.6107,27.6197,27.575,27.6018,45653.0
2016-09-12 13:10:00,30.89,30.92,30.87,30.92,55890.0,27.6018,27.6286,27.5839,27.6286,55890.0
2016-09-12 13:15:00,30.92,30.95,30.68,30.7,416142.0,27.6286,27.6554,27.4142,27.432,416142.0
2016-09-12 13:20:00,30.69,30.7,30.54,30.54,152669.0,27.4231,27.432,27.2891,27.2891,152669.0
2016-09-12 13:25:00,30.55,30.61,30.52,30.6,170977.0,27.298,27.3516,27.2712,27.3427,170977.0
2016-09-12 13:30:00,30.6,30.65,30.57,30.64,94381.0,27.3427,27.3873,27.3159,27.3784,94381.0
2016-09-12 13:35:00,30.64,30.68,30.63,30.65,180430.0,27.3784,27.4142,27.3695,27.3873,180430.0
2016-09-12 13:40:00,30.66,30.67,30.61,30.67,33530.0,27.3963,27.4052,27.3516,27.4052,33530.0
2016-09-12 13:45:00,30.67,30.73,30.64,30.73,312380.0,27.4052,27.4588,27.3784,27.4588,312380.0
2016-09-12 13:50:00,30.72,30.75,30.71,30.73,61715.0,27.4499,27.4767,27.441,27.4588,61715.0
2016-09-12 13:55:00,30.72,30.77,30.67,30.74,85383.0,27.4499,27.4946,27.4052,27.4678,85383.0
2016-09-12 14:00:00,30.74,30.83,30.73,30.82,126071.0,27.4678,27.5482,27.4588,27.5392,126071.0
2016-09-12 14:05:00,30.81,30.84,30.78,30.8,80800.0,27.5303,27.5571,27.5035,27.5214,80800.0
2016-09-12 14:10:00,30.81,30.82,30.75,30.81,83233.0,27.5303,27.5392,27.4767,27.5303,83233.0
2016-09-12 14:15:00,30.81,30.87,30.8,30.84,52887.0,27.5303,27.5839,27.5214,27.5571,52887.0
2016-09-12 14:20:00,30.85,30.9,30.82,30.89,44262.0,27.5661,27.6107,27.5392,27.6018,44262.0
2016-09-12 14:25:00,30.88,30.89,30.81,30.82,48281.0,27.5929,27.6018,27.5303,27.5392,48281.0
2016-09-12 14:30:00,30.82,30.87,30.81,30.85,54833.0,27.5392,27.5839,27.5303,27.5661,54833.0
2016-09-12 14:35:00,30.85,30.95,30.82,30.94,110540.0,27.5661,27.6554,27.5392,27.6465,110540.0
2016-09-12 14:40:00,30.94,30.97,30.92,30.96,58150.0,27.6465,27.6733,27.6286,27.6643,58150.0
2016-09-12 14:45:00,30.96,30.97,30.88,30.88,75695.0,27.6643,27.6733,27.5929,27.5929,75695.0
2016-09-12 14:50:00,30.89,30.9,30.85,30.87,125866.0,27.6018,27.6107,27.5661,27.5839,125866.0
2016-09-12 14:55:00,30.87,30.9,30.86,30.88,77508.0,27.5839,27.6107,27.575,27.5929,77508.0
2016-09-12 15:00:00,30.88,30.91,30.88,30.88,152866.0,27.5929,27.6197,27.5929,27.5929,152866.0
2016-09-12 15:05:00,30.89,30.93,30.88,30.91,120915.0,27.6018,27.6375,27.5929,27.6197,120915.0
2016-09-12 15:10:00,30.91,30.94,30.9,30.91,103163.0,27.6197,27.6465,27.6107,27.6197,103163.0
2016-09-12 15:15:00,30.92,30.92,30.86,30.88,172866.0,27.6286,27.6286,27.575,27.5929,172866.0
2016-09-12 15:20:00,30.88,30.94,30.87,30.94,127610.0,27.5929,27.6465,27.5839,27.6465,127610.0
2016-09-12 15:25:00,30.94,30.95,30.89,30.93,92956.0,27.6465,27.6554,27.6018,27.6375,92956.0
2016-09-12 15:30:00,30.93,30.96,30.92,30.93,161447.0,27.6375,27.6643,27.6286,27.6375,161447.0
2016-09-12 15:35:00,30.93,30.97,30.92,30.96,135087.0,27.6375,27.6733,27.6286,27.6643,135087.0
2016-09-12 15:40:00,30.96,30.99,30.95,30.96,464429.0,27.6643,27.6912,27.6554,27.6643,464429.0
2016-09-12 15:45:00,30.96,30.97,30.89,30.91,245976.0,27.6643,27.6733,27.6018,27.6197,245976.0
2016-09-12 15:50:00,30.92,30.92,30.84,30.86,330325.0,27.6286,27.6286,27.5571,27.575,330325.0
2016-09-12 15:55:00,30.86,30.89,30.84,30.87,703914.0,27.575,27.6018,27.5571,27.5839,703914.0
2016-09-13 09:30:00,30.46,30.54,30.37,30.48,283071.0,27.2176,27.2891,27.1372,27.2354,283071.0
2016-09-13 09:35:00,30.48,30.53,30.37,30.45,204042.0,27.2354,27.2801,27.1372,27.2086,204042.0
2016-09-13 09:40:00,30.45,30.6,30.44,30.55,136848.0,27.2086,27.3427,27.1997,27.298,136848.0
2016-09-13 09:45:00,30.54,30.7,30.52,30.54,102623.0,27.2891,27.432,27.2712,27.2891,102623.0
2016-09-13 09:50:00,30.53,30.56,30.41,30.43,163647.0,27.2801,27.3069,27.1729,27.1908,163647.0
2016-09-13 09:55:00,30.43,30.43,30.37,30.4,110509.0,27.1908,27.1908,27.1372,27.164,110509.0
2016-09-13 10:00:00,30.4,30.43,30.31,30.35,79123.0,27.164,27.1908,27.0835,27.1193,79123.0
2016-09-13 10:05:00,30.35,30.46,30.35,30.41,81980.0,27.1193,27.2176,27.1193,27.1729,81980.0
2016-09-13 10:10:00,30.41,30.41,30.35,30.39,99544.0,27.1729,27.1729,27.1193,27.155,99544.0
2016-09-13 10:15:00,30.39,30.46,30.37,30.42,67418.0,27.155,27.2176,27.1372,27.1818,67418.0
2016-09-13 10:20:00,30.41,30.45,30.36,30.42,114965.0,27.1729,27.2086,27.1282,27.1818,114965.0
2016-09-13 10:25:00,30.41,30.48,30.38,30.46,88079.0,27.1729,27.2354,27.1461,27.2176,88079.0
2016-09-13 10:30:00,30.46,30.47,30.39,30.47,56006.0,27.2176,27.2265,27.155,27.2265,56006.0
2016-09-13 10:35:00,30.47,30.47,30.38,30.44,41163.0,27.2265,27.2265,27.1461,27.1997,41163.0
2016-09-13 10:40:00,30.45,30.48,30.42,30.44,25384.0,27.2086,27.2354,27.1818,27.1997,25384.0
2016-09-13 10:45:00,30.44,30.49,30.37,30.38,87093.0,27.1997,27.2444,27.1372,27.1461,87093.0
2016-09-13 10:50:00,30.38,30.41,30.34,30.36,61867.0,27.1461,27.1729,27.1103,27.1282,61867.0
2016-09-13 10:55:00,30.36,30.4,30.33,30.36,48133.0,27.1282,27.164,27.1014,27.1282,48133.0
2016-09-13 11:00:00,30.35,30.4,30.34,30.38,75215.0,27.1193,27.164,27.1103,27.1461,75215.0
2016-09-13 11:05:00,30.38,30.39,30.3,30.3,71161.0,27.1461,27.155,27.0746,27.0746,71161.0
2016-09-13 11:10:00,30.3,30.3,30.24,30.25,52008.0,27.0746,27.0746,27.021,27.0299,52008.0
2016-09-13 11:15:00,30.24,30.27,30.18,30.25,52356.0,27.021,27.0478,26.9674,27.0299,52356.0
2016-09-13 11:20:00,30.25,30.3,30.24,30.28,67454.0,27.0299,27.0746,27.021,27.0567,67454.0
2016-09-13 11:25:00,30.28,30.3,30.22,30.23,78119.0,27.0567,27.0746,27.0031,27.0121,78119.0
2016-09-13 11:30:00,30.23,30.26,30.18,30.2,63541.0,27.0121,27.0389,26.9674,26.9852,63541.0
2016-09-13 11:35:00,30.21,30.27,30.2,30.24,39128.0,26.9942,27.0478,26.9852,27.021,39128.0
2016-09-13 11:40:00,30.23,30.3,30.23,30.28,54038.0,27.0121,27.0746,27.0121,27.0567,54038.0
2016-09-13 11:45:00,30.28,30.28,30.15,30.18,45277.0,27.0567,27.0567,26.9406,26.9674,45277.0
2016-09-13 11:50:00,30.18,30.23,30.16,30.21,65414.0,26.9674,27.0121,26.9495,26.9942,65414.0
2016-09-13 11:55:00,30.2,30.24,30.17,30.24,52105.0,26.9852,27.021,26.9584,27.021,52105.0
2016-09-13 12:00:00,30.23,30.26,30.22,30.24,61597.0,27.0121,27.0389,27.0031,27.021,61597.0
2016-09-13 12:05:00,30.24,30.35,30.23,30.34,40685.0,27.021,27.1193,27.0121,27.1103,40685.0
2016-09-13 12:10:00,30.34,30.44,30.34,30.43,64734.0,27.1103,27.1997,27.1103,27.1908,64734.0
2016-09-13 12:15:00,30.43,30.43,30.39,30.41,45512.0,27.1908,27.1908,27.155,27.1729,45512.0
2016-09-13 12:20:00,30.41,30.41,30.34,30.36,57868.0,27.1729,27.1729,27.1103,27.1282,57868.0
2016-09-13 12:25:00,30.36,30.38,30.31,30.36,64044.0,27.1282,27.1461,27.0835,27.1282,64044.0
2016-09-13 12:30:00,30.36,30.41,30.34,30.4,97329.0,27.1282,27.1729,27.1103,27.164,97329.0
2016-09-13 12:35:00,30.4,30.43,30.37,30.42,150547.0,27.164,27.1908,27.1372,27.1818,150547.0
2016-09-13 12:40:00,30.43,30.43,30.37,30.42,93784.0,27.1908,27.1908,27.1372,27.1818,93784.0
2016-09-13 12:45:00,30.42,30.43,30.4,30.42,66583.0,27.1818,27.1908,27.164,27.1818,66583.0
2016-09-13 12:50:00,30.42,30.42,30.35,30.39,70284.0,27.1818,27.1818,27.1193,27.155,70284.0
2016-09-13 12:55:00,30.39,30.39,30.34,30.37,100456.0,27.155,27.155,27.1103,27.1372,100456.0
2016-09-13 13:00:00,30.37,30.43,30.34,30.42,86070.0,27.1372,27.1908,27.1103,27.1818,86070.0
2016-09-13 13:05:00,30.43,30.44,30.38,30.39,78373.0,27.1908,27.1997,27.1461,27.155,78373.0
2016-09-13 13:10:00,30.39,30.46,30.38,30.44,53777.0,27.155,27.2176,27.1461,27.1997,53777.0
2016-09-13 13:15:00,30.43,30.56,30.43,30.56,89553.0,27.1908,27.3069,27.1908,27.3069,89553.0
2016-09-13 13:20:00,30.56,30.6,30.49,30.51,126137.0,27.3069,27.3427,27.2444,27.2622,126137.0
2016-09-13 13:25:00,30.52,30.59,30.5,30.58,59930.0,27.2712,27.3337,27.2533,27.3248,59930.0
2016-09-13 13:30:00,30.57,30.64,30.54,30.55,106374.0,27.3159,27.3784,27.2891,27.298,106374.0
2016-09-13 13:35:00,30.56,30.62,30.52,30.61,128751.0,27.3069,27.3605,27.2712,27.3516,128751.0
2016-09-13 13:40:00,30.61,30.64,30.56,30.57,85233.0,27.3516,27.3784,27.3069,27.3159,85233.0
2016-09-13 13:45:00,30.57,30.58,30.52,30.54,65284.0,27.3159,27.3248,27.2712,27.2891,65284.0
2016-09-13 13:50:00,30.54,30.55,30.44,30.46,73928.0,27.2891,27.298,27.1997,27.2176,73928.0
2016-09-13 13:55:00,30.46,30.5,30.42,30.47,48481.0,27.2176,27.2533,27.1818,27.2265,48481.0
2016-09-13 14:00:00,30.46,30.48,30.42,30.45,43217.0,27.2176,27.2354,27.1818,27.2086,43217.0
2016-09-13 14:05:00,30.45,30.51,30.42,30.5,91375.0,27.2086,27.2622,27.1818,27.2533,91375.0
2016-09-13 14:10:00,30.5,30.5,30.45,30.49,42732.0,27.2533,27.2533,27.2086,27.2444,42732.0
2016-09-13 14:15:00,30.48,30.48,30.41,30.45,38240.0,27.2354,27.2354,27.1729,27.2086,38240.0
2016-09-13 14:20:00,30.44,30.45,30.4,30.44,39585.0,27.1997,27.2086,27.164,27.1997,39585.0
2016-09-13 14:25:00,30.43,30.47,30.37,30.38,45268.0,27.1908,27.2265,27.1372,27.1461,45268.0
2016-09-13 14:30:00,30.37,30.42,30.33,30.38,60878.0,27.1372,27.1818,27.1014,27.1461,60878.0
2016-09-13 14:35:00,30.39,30.43,30.38,30.43,38064.0,27.155,27.1908,27.1461,27.1908,38064.0
2016-09-13 14:40:00,30.42,30.5,30.42,30.5,113017.0,27.1818,27.2533,27.1818,27.2533,113017.0
2016-09-13 14:45:00,30.49,30.49,30.45,30.48,48413.0,27.2444,27.2444,27.2086,27.2354,48413.0
2016-09-13 14:50:00,30.49,30.5,30.44,30.45,44514.0,27.2444,27.2533,27.1997,27.2086,44514.0
2016-09-13 14:55:00,30.46,30.47,30.41,30.41,61326.0,27.2176,27.2265,27.1729,27.1729,61326.0
2016-09-13 15:00:00,30.41,30.43,30.36,30.38,62519.0,27.1729,27.1908,27.1282,27.1461,62519.0
2016-09-13 15:05:00,30.38,30.44,30.36,30.42,48199.0,27.1461,27.1997,27.1282,27.1818,48199.0
2016-09-13 15:10:00,30.42,30.43,30.34,30.38,62893.0,27.1818,27.1908,27.1103,27.1461,62893.0
2016-09-13 15:15:00,30.38,30.49,30.37,30.47,106828.0,27.1461,27.2444,27.1372,27.2265,106828.0
2016-09-13 15:20:00,30.48,30.53,30.46,30.48,86923.0,27.2354,27.2801,27.2176,27.2354,86923.0
2016-09-13 15:25:00,30.48,30.55,30.47,30.53,55571.0,27.2354,27.298,27.2265,27.2801,55571.0
2016-09-13 15:30:00,30.53,30.58,30.51,30.55,103295.0,27.2801,27.3248,27.2622,27.298,103295.0
2016-09-13 15:35:00,30.54,30.59,30.53,30.59,78850.0,27.2891,27.3337,27.2801,27.3337,78850.0
2016-09-13 15:40:00,30.58,30.58,30.42,30.44,163256.0,27.3248,27.3248,27.1818,27.1997,163256.0
2016-09-13 15:45:00,30.43,30.46,30.36,30.44,299982.0,27.1908,27.2176,27.1282,27.1997,299982.0
2016-09-13 15:50:00,30.44,30.55,30.44,30.55,238015.0,27.1997,27.298,27.1997,27.298,238015.0
2016-09-13 15:55:00,30.54,30.55,30.42,30.44,387907.0,27.2891,27.298,27.1818,27.1997,387907.0
2016-09-14 09:30:00,30.4,30.47,30.23,30.46,156428.0,27.164,27.2265,27.0121,27.2176,156428.0
2016-09-14 09:35:00,30.45,30.53,30.43,30.49,109083.0,27.2086,27.2801,27.1908,27.2444,109083.0
2016-09-14 09:40:00,30.5,30.5,30.35,30.36,93141.0,27.2533,27.2533,27.1193,27.1282,93141.0
2016-09-14 09:45:00,30.36,30.36,30.2,30.2,146706.0,27.1282,27.1282,26.9852,26.9852,146706.0
2016-09-14 09:50:00,30.21,30.21,30.06,30.15,79728.0,26.9942,26.9942,26.8601,26.9406,79728.0
2016-09-14 09:55:00,30.13,30.27,30.12,30.23,77929.0,26.9227,27.0478,26.9138,27.0121,77929.0
2016-09-14 10:00:00,30.22,30.32,30.21,30.25,70695.0,27.0031,27.0925,26.9942,27.0299,70695.0
2016-09-14 10:05:00,30.25,30.36,30.24,30.35,80195.0,27.0299,27.1282,27.021,27.1193,80195.0
2016-09-14 10:10:00,30.34,30.39,30.32,30.36,70457.0,27.1103,27.155,27.0925,27.1282,70457.0
2016-09-14 10:15:00,30.37,30.39,30.33,30.36,53807.0,27.1372,27.155,27.1014,27.1282,53807.0
2016-09-14 10:20:00,30.36,30.45,30.32,30.43,57963.0,27.1282,27.2086,27.0925,27.1908,57963.0
2016-09-14 10:25:00,30.43,30.45,30.36,30.41,55656.0,27.1908,27.2086,27.1282,27.1729,55656.0
2016-09-14 10:30:00,30.41,30.52,30.4,30.45,72286.0,27.1729,27.2712,27.164,27.2086,72286.0
2016-09-14 10:35:00,30.45,30.51,30.39,30.4,58333.0,27.2086,27.2622,27.155,27.164,58333.0
2016-09-14 10:40:00,30.4,30.42,30.31,30.33,94085.0,27.164,27.1818,27.0835,27.1014,94085.0
2016-09-14 10:45:00,30.33,30.38,30.33,30.35,44817.0,27.1014,27.1461,27.1014,27.1193,44817.0
2016-09-14 10:50:00,30.34,30.37,30.28,30.29,34981.0,27.1103,27.1372,27.0567,27.0657,34981.0
2016-09-14 10:55:00,30.29,30.31,30.24,30.26,80673.0,27.0657,27.0835,27.021,27.0389,80673.0
2016-09-14 11:00:00,30.27,30.34,30.26,30.28,63536.0,27.0478,27.1103,27.0389,27.0567,63536.0
2016-09-14 11:05:00,30.29,30.31,30.24,30.24,54696.0,27.0657,27.0835,27.021,27.021,54696.0
2016-09-14 11:10:00,30.24,30.28,30.18,30.25,97604.0,27.021,27.0567,26.9674,27.0299,97604.0
2016-09-14 11:15:00,30.25,30.31,30.24,30.29,131804.0,27.0299,27.0835,27.021,27.0657,131804.0
2016-09-14 11:20:00,30.29,30.34,30.29,30.33,27324.0,27.0657,27.1103,27.0657,27.1014,27324.0
2016-09-14 11:25:00,30.33,30.38,30.33,30.33,39104.0,27.1014,27.1461,27.1014,27.1014,39104.0
2016-09-14 11:30:00,30.34,30.37,30.31,30.32,95581.0,27.1103,27.1372,27.0835,27.0925,95581.0
2016-09-14 11:35:00,30.32,30.37,30.29,30.37,30819.0,27.0925,27.1372,27.0657,27.1372,30819.0
2016-09-14 11:40:00,30.36,30.41,30.35,30.38,68864.0,27.1282,27.1729,27.1193,27.1461,68864.0
2016-09-14 11:45:00,30.38,30.42,30.32,30.35,35035.0,27.1461,27.1818,27.0925,27.1193,35035.0
2016-09-14 11:50:00,30.34,30.39,30.33,30.37,34553.0,27.1103,27.155,27.1014,27.1372,34553.0
2016-09-14 11:55:00,30.37,30.41,30.35,30.38,37530.0,27.1372,27.1729,27.1193,27.1461,37530.0
2016-09-14 12:00:00,30.37,30.4,30.34,30.37,129617.0,27.1372,27.164,27.1103,27.1372,129617.0
2016-09-14 12:05:00,30.36,30.38,30.31,30.37,51488.0,27.1282,27.1461,27.0835,27.1372,51488.0
2016-09-14 12:10:00,30.37,30.37,30.29,30.32,81925.0,27.1372,27.1372,27.0657,27.0925,81925.0
2016-09-14 12:15:00,30.32,30.35,30.3,30.34,100351.0,27.0925,27.1193,27.0746,27.1103,100351.0
2016-09-14 12:20:00,30.35,30.37,30.32,30.33,37335.0,27.1193,27.1372,27.0925,27.1014,37335.0
2016-09-14 12:25:00,30.33,30.39,30.33,30.36,38157.0,27.1014,27.155,27.1014,27.1282,38157.0
2016-09-14 12:30:00,30.36,30.37,30.32,30.34,25121.0,27.1282,27.1372,27.0925,27.1103,25121.0
2016-09-14 12:35:00,30.34,30.36,30.31,30.31,41853.0,27.1103,27.1282,27.0835,27.0835,41853.0
2016-09-14 12:40:00,30.31,30.31,30.27,30.28,44128.0,27.0835,27.0835,27.0478,27.0567,44128.0
2016-09-14 12:45:00,30.28,30.29,30.23,30.26,37733.0,27.0567,27.0657,27.0121,27.0389,37733.0
2016-09-14 12:50:00,30.26,30.27,30.24,30.26,29814.0,27.0389,27.0478,27.021,27.0389,29814.0
2016-09-14 12:55:00,30.26,30.31,30.25,30.3,29264.0,27.0389,27.0835,27.0299,27.0746,29264.0
2016-09-14 13:00:00,30.3,30.35,30.29,30.32,31933.0,27.0746,27.1193,27.0657,27.0925,31933.0
2016-09-14 13:05:00,30.33,30.38,30.3,30.38,35624.0,27.1014,27.1461,27.0746,27.1461,35624.0
2016-09-14 13:10:00,30.37,30.37,30.33,30.36,35967.0,27.1372,27.1372,27.1014,27.1282,35967.0
2016-09-14 13:15:00,30.35,30.39,30.34,30.39,25305.0,27.1193,27.155,27.1103,27.155,25305.0
2016-09-14 13:20:00,30.38,30.41,30.34,30.41,44050.0,27.1461,27.1729,27.1103,27.1729,44050.0
2016-09-14 13:25:00,30.41,30.43,30.38,30.39,32315.0,27.1729,27.1908,27.1461,27.155,32315.0
2016-09-14 13:30:00,30.38,30.42,30.35,30.42,51881.0,27.1461,27.1818,27.1193,27.1818,51881.0
2016-09-14 13:35:00,30.41,30.41,30.35,30.38,45703.0,27.1729,27.1729,27.1193,27.1461,45703.0
2016-09-14 13:40:00,30.38,30.39,30.35,30.38,40636.0,27.1461,27.155,27.1193,27.1461,40636.0
2016-09-14 13:45:00,30.37,30.37,30.27,30.28,46702.0,27.1372,27.1372,27.0478,27.0567,46702.0
2016-09-14 13:50:00,30.28,30.29,30.25,30.29,60919.0,27.0567,27.0657,27.0299,27.0657,60919.0
2016-09-14 13:55:00,30.29,30.33,30.28,30.29,32591.0,27.0657,27.1014,27.0567,27.0657,32591.0
2016-09-14 14:00:00,30.29,30.34,30.28,30.29,66458.0,27.0657,27.1103,27.0567,27.0657,66458.0
2016-09-14 14:05:00,30.29,30.3,30.24,30.25,50224.0,27.0657,27.0746,27.021,27.0299,50224.0
2016-09-14 14:10:00,30.25,30.25,30.2,30.21,40559.0,27.0299,27.0299,26.9852,26.9942,40559.0
2016-09-14 14:15:00,30.22,30.29,30.21,30.29,98684.0,27.0031,27.0657,26.9942,27.0657,98684.0
2016-09-14 14:20:00,30.29,30.32,30.25,30.31,48533.0,27.0657,27.0925,27.0299,27.0835,48533.0
2016-09-14 14:25:00,30.3,30.31,30.24,30.3,58161.0,27.0746,27.0835,27.021,27.0746,58161.0
2016-09-14 14:30:00,30.3,30.3,30.25,30.27,49688.0,27.0746,27.0746,27.0299,27.0478,49688.0
2016-09-14 14:35:00,30.26,30.29,30.25,30.28,43792.0,27.0389,27.0657,27.0299,27.0567,43792.0
2016-09-14 14:40:00,30.28,30.3,30.25,30.28,242538.0,27.0567,27.0746,27.0299,27.0567,242538.0
2016-09-14 14:45:00,30.28,30.31,30.27,30.29,131751.0,27.0567,27.0835,27.0478,27.0657,131751.0
2016-09-14 14:50:00,30.29,30.32,30.26,30.29,50789.0,27.0657,27.0925,27.0389,27.0657,50789.0
2016-09-14 14:55:00,30.29,30.33,30.28,30.3,43088.0,27.0657,27.1014,27.0567,27.0746,43088.0
2016-09-14 15:00:00,30.3,30.32,30.23,30.25,84035.0,27.0746,27.0925,27.0121,27.0299,84035.0
2016-09-14 15:05:00,30.25,30.25,30.2,30.22,69347.0,27.0299,27.0299,26.9852,27.0031,69347.0
2016-09-14 15:10:00,30.22,30.23,30.16,30.19,80593.0,27.0031,27.0121,26.9495,26.9763,80593.0
2016-09-14 15:15:00,30.19,30.2,30.14,30.16,114491.0,26.9763,26.9852,26.9316,26.9495,114491.0
2016-09-14 15:20:00,30.16,30.19,30.1,30.11,111810.0,26.9495,26.9763,26.8959,26.9048,111810.0
2016-09-14 15:25:00,30.12,30.14,30.06,30.08,143197.0,26.9138,26.9316,26.8601,26.878,143197.0
2016-09-14 15:30:00,30.08,30.14,30.08,30.1,185955.0,26.878,26.9316,26.878,26.8959,185955.0
2016-09-14 15:35:00,30.11,30.13,30.08,30.1,156002.0,26.9048,26.9227,26.878,26.8959,156002.0
2016-09-14 15:40:00,30.11,30.21,30.1,30.2,190303.0,26.9048,26.9942,26.8959,26.9852,190303.0
2016-09-14 15:45:00,30.19,30.24,30.17,30.24,282982.0,26.9763,27.021,26.9584,27.021,282982.0
2016-09-14 15:50:00,30.23,30.24,30.15,30.22,262080.0,27.0121,27.021,26.9406,27.0031,262080.0
2016-09-14 15:55:00,30.21,30.22,30.15,30.2,432325.0,26.9942,27.0031,26.9406,26.9852,432325.0
2016-09-15 09:30:00,30.27,30.41,30.17,30.29,429776.0,27.0478,27.1729,26.9584,27.0657,429776.0
2016-09-15 09:35:00,30.29,30.4,30.25,30.28,132659.0,27.0657,27.164,27.0299,27.0567,132659.0
2016-09-15 09:40:00,30.29,30.44,30.28,30.42,250095.0,27.0657,27.1997,27.0567,27.1818,250095.0
2016-09-15 09:45:00,30.43,30.52,30.36,30.52,173694.0,27.1908,27.2712,27.1282,27.2712,173694.0
2016-09-15 09:50:00,30.52,30.61,30.48,30.56,122955.0,27.2712,27.3516,27.2354,27.3069,122955.0
2016-09-15 09:55:00,30.56,30.58,30.52,30.56,84013.0,27.3069,27.3248,27.2712,27.3069,84013.0
2016-09-15 10:00:00,30.57,30.58,30.5,30.57,128574.0,27.3159,27.3248,27.2533,27.3159,128574.0
2016-09-15 10:05:00,30.58,30.72,30.57,30.67,180363.0,27.3248,27.4499,27.3159,27.4052,180363.0
2016-09-15 10:10:00,30.66,30.71,30.62,30.69,115376.0,27.3963,27.441,27.3605,27.4231,115376.0
2016-09-15 10:15:00,30.7,30.76,30.67,30.67,87139.0,27.432,27.4856,27.4052,27.4052,87139.0
2016-09-15 10:20:00,30.68,30.68,30.59,30.6,101947.0,27.4142,27.4142,27.3337,27.3427,101947.0
2016-09-15 10:25:00,30.6,30.67,30.58,30.59,73410.0,27.3427,27.4052,27.3248,27.3337,73410.0
2016-09-15 10:30:00,30.6,30.66,30.59,30.61,79982.0,27.3427,27.3963,27.3337,27.3516,79982.0
2016-09-15 10:35:00,30.61,30.68,30.59,30.67,268247.0,27.3516,27.4142,27.3337,27.4052,268247.0
2016-09-15 10:40:00,30.68,30.69,30.58,30.62,117051.0,27.4142,27.4231,27.3248,27.3605,117051.0
2016-09-15 10:45:00,30.62,30.67,30.61,30.65,274119.0,27.3605,27.4052,27.3516,27.3873,274119.0
2016-09-15 10:50:00,30.65,30.68,30.62,30.62,216530.0,27.3873,27.4142,27.3605,27.3605,216530.0
2016-09-15 10:55:00,30.62,30.67,30.61,30.66,75333.0,27.3605,27.4052,27.3516,27.3963,75333.0
2016-09-15 11:00:00,30.66,30.71,30.66,30.69,72486.0,27.3963,27.441,27.3963,27.4231,72486.0
2016-09-15 11:05:00,30.69,30.76,30.69,30.73,101367.0,27.4231,27.4856,27.4231,27.4588,101367.0
2016-09-15 11:10:00,30.73,30.75,30.7,30.74,35046.0,27.4588,27.4767,27.432,27.4678,35046.0
2016-09-15 11:15:00,30.74,30.78,30.73,30.76,41748.0,27.4678,27.5035,27.4588,27.4856,41748.0
2016-09-15 11:20:00,30.76,30.77,30.72,30.77,78350.0,27.4856,27.4946,27.4499,27.4946,78350.0
2016-09-15 11:25:00,30.77,30.87,30.76,30.86,82343.0,27.4946,27.5839,27.4856,27.575,82343.0
2016-09-15 11:30:00,30.86,30.88,30.82,30.84,99225.0,27.575,27.5929,27.5392,27.5571,99225.0
2016-09-15 11:35:00,30.84,30.85,30.81,30.82,89254.0,27.5571,27.5661,27.5303,27.5392,89254.0
2016-09-15 11:40:00,30.83,30.84,30.77,30.8,102848.0,27.5482,27.5571,27.4946,27.5214,102848.0
2016-09-15 11:45:00,30.8,30.82,30.79,30.81,132417.0,27.5214,27.5392,27.5124,27.5303,132417.0
2016-09-15 11:50:00,30.81,30.88,30.8,30.86,102320.0,27.5303,27.5929,27.5214,27.575,102320.0
2016-09-15 11:55:00,30.85,30.85,30.79,30.8,130252.0,27.5661,27.5661,27.5124,27.5214,130252.0
2016-09-15 12:00:00,30.8,30.85,30.8,30.84,79699.0,27.5214,27.5661,27.5214,27.5571,79699.0
2016-09-15 12:05:00,30.85,30.88,30.83,30.88,39008.0,27.5661,27.5929,27.5482,27.5929,39008.0
2016-09-15 12:10:00,30.88,30.88,30.83,30.84,38929.0,27.5929,27.5929,27.5482,27.5571,38929.0
2016-09-15 12:15:00,30.85,30.88,30.82,30.86,40153.0,27.5661,27.5929,27.5392,27.575,40153.0
2016-09-15 12:20:00,30.85,30.91,30.85,30.9,38225.0,27.5661,27.6197,27.5661,27.6107,38225.0
2016-09-15 12:25:00,30.9,30.91,30.84,30.84,29948.0,27.6107,27.6197,27.5571,27.5571,29948.0
2016-09-15 12:30:00,30.84,30.85,30.79,30.8,47340.0,27.5571,27.5661,27.5124,27.5214,47340.0
2016-09-15 12:35:00,30.8,30.8,30.76,30.8,145873.0,27.5214,27.5214,27.4856,27.5214,145873.0
2016-09-15 12:40:00,30.8,30.81,30.73,30.75,86397.0,27.5214,27.5303,27.4588,27.4767,86397.0
2016-09-15 12:45:00,30.74,30.8,30.73,30.76,58159.0,27.4678,27.5214,27.4588,27.4856,58159.0
2016-09-15 12:50:00,30.76,30.78,30.75,30.78,35531.0,27.4856,27.5035,27.4767,27.5035,35531.0
2016-09-15 12:55:00,30.78,30.83,30.77,30.79,53836.0,27.5035,27.5482,27.4946,27.5124,53836.0
2016-09-15 13:00:00,30.8,30.87,30.79,30.85,94038.0,27.5214,27.5839,27.5124,27.5661,94038.0
2016-09-15 13:05:00,30.85,30.85,30.8,30.82,85679.0,27.5661,27.5661,27.5214,27.5392,85679.0
2016-09-15 13:10:00,30.82,30.83,30.76,30.79,202458.0,27.5392,27.5482,27.4856,27.5124,202458.0
2016-09-15 13:15:00,30.79,30.82,30.75,30.82,43221.0,27.5124,27.5392,27.4767,27.5392,43221.0
2016-09-15 13:20:00,30.81,30.83,30.79,30.8,36655.0,27.5303,27.5482,27.5124,27.5214,36655.0
2016-09-15 13:25:00,30.8,30.85,30.79,30.8,36820.0,27.5214,27.5661,27.5124,27.5214,36820.0
2016-09-15 13:30:00,30.8,30.86,30.8,30.86,43058.0,27.5214,27.575,27.5214,27.575,43058.0
2016-09-15 13:35:00,30.86,30.87,30.84,30.84,51954.0,27.575,27.5839,27.5571,27.5571,51954.0
2016-09-15 13:40:00,30.84,30.94,30.84,30.93,124812.0,27.5571,27.6465,27.5571,27.6375,124812.0
2016-09-15 13:45:00,30.93,30.94,30.89,30.91,53884.0,27.6375,27.6465,27.6018,27.6197,53884.0
2016-09-15 13:50:00,30.91,30.94,30.9,30.92,35446.0,27.6197,27.6465,27.6107,27.6286,35446.0
2016-09-15 13:55:00,30.92,30.94,30.89,30.93,29497.0,27.6286,27.6465,27.6018,27.6375,29497.0
2016-09-15 14:00:00,30.93,30.94,30.91,30.94,33869.0,27.6375,27.6465,27.6197,27.6465,33869.0
2016-09-15 14:05:00,30.93,30.99,30.92,30.97,50224.0,27.6375,27.6912,27.6286,27.6733,50224.0
2016-09-15 14:10:00,30.98,30.98,30.95,30.97,27396.0,27.6822,27.6822,27.6554,27.6733,27396.0
2016-09-15 14:15:00,30.96,31.02,30.96,31.02,52555.0,27.6643,27.718,27.6643,27.718,52555.0
2016-09-15 14:20:00,31.03,31.03,30.99,31.02,36145.0,27.7269,27.7269,27.6912,27.718,36145.0
2016-09-15 14:25:00,31.02,31.03,30.98,31.0,26750.0,27.718,27.7269,27.6822,27.7001,26750.0
2016-09-15 14:30:00,31.0,31.01,30.97,30.99,34143.0,27.7001,27.709,27.6733,27.6912,34143.0
2016-09-15 14:35:00,30.99,30.99,30.95,30.98,81269.0,27.6912,27.6912,27.6554,27.6822,81269.0
2016-09-15 14:40:00,30.98,30.99,30.94,30.97,131042.0,27.6822,27.6912,27.6465,27.6733,131042.0
2016-09-15 14:45:00,30.97,30.99,30.94,30.95,204412.0,27.6733,27.6912,27.6465,27.6554,204412.0
2016-09-15 14:50:00,30.95,30.98,30.94,30.96,45496.0,27.6554,27.6822,27.6465,27.6643,45496.0
2016-09-15 14:55:00,30.96,30.99,30.96,30.98,29235.0,27.6643,27.6912,27.6643,27.6822,29235.0
2016-09-15 15:00:00,30.97,31.02,30.97,31.02,39121.0,27.6733,27.718,27.6733,27.718,39121.0
2016-09-15 15:05:00,31.02,31.02,30.99,31.01,59884.0,27.718,27.718,27.6912,27.709,59884.0
2016-09-15 15:10:00,31.0,31.01,30.96,30.99,77180.0,27.7001,27.709,27.6643,27.6912,77180.0
2016-09-15 15:15:00,31.0,31.0,30.93,30.94,82024.0,27.7001,27.7001,27.6375,27.6465,82024.0
2016-09-15 15:20:00,30.93,30.94,30.89,30.89,73651.0,27.6375,27.6465,27.6018,27.6018,73651.0
2016-09-15 15:25:00,30.89,30.95,30.89,30.93,74324.0,27.6018,27.6554,27.6018,27.6375,74324.0
2016-09-15 15:30:00,30.93,30.95,30.91,30.93,124105.0,27.6375,27.6554,27.6197,27.6375,124105.0
2016-09-15 15:35:00,30.93,30.98,30.91,30.98,98547.0,27.6375,27.6822,27.6197,27.6822,98547.0
2016-09-15 15:40:00,30.98,31.0,30.96,30.99,108547.0,27.6822,27.7001,27.6643,27.6912,108547.0
2016-09-15 15:45:00,30.99,31.0,30.96,30.96,204003.0,27.6912,27.7001,27.6643,27.6643,204003.0
2016-09-15 15:50:00,30.96,30.97,30.92,30.93,185224.0,27.6643,27.6733,27.6286,27.6375,185224.0
2016-09-15 15:55:00,30.93,30.95,30.91,30.93,341367.0,27.6375,27.6554,27.6197,27.6375,341367.0
2016-09-16 09:30:00,30.65,30.68,30.49,30.52,1237105.0,27.3873,27.4142,27.2444,27.2712,1237105.0
2016-09-16 09:35:00,30.52,30.52,30.41,30.45,219443.0,27.2712,27.2712,27.1729,27.2086,219443.0
2016-09-16 09:40:00,30.46,30.53,30.42,30.5,299018.0,27.2176,27.2801,27.1818,27.2533,299018.0
2016-09-16 09:45:00,30.5,30.68,30.5,30.65,116904.0,27.2533,27.4142,27.2533,27.3873,116904.0
2016-09-16 09:50:00,30.65,30.69,30.56,30.58,155538.0,27.3873,27.4231,27.3069,27.3248,155538.0
2016-09-16 09:55:00,30.58,30.68,30.58,30.63,95559.0,27.3248,27.4142,27.3248,27.3695,95559.0
2016-09-16 10:00:00,30.63,30.66,30.52,30.53,98213.0,27.3695,27.3963,27.2712,27.2801,98213.0
2016-09-16 10:05:00,30.54,30.54,30.43,30.46,107721.0,27.2891,27.2891,27.1908,27.2176,107721.0
2016-09-16 10:10:00,30.47,30.5,30.45,30.48,61755.0,27.2265,27.2533,27.2086,27.2354,61755.0
2016-09-16 10:15:00,30.48,30.56,30.46,30.5,70873.0,27.2354,27.3069,27.2176,27.2533,70873.0
2016-09-16 10:20:00,30.5,30.55,30.49,30.53,48551.0,27.2533,27.298,27.2444,27.2801,48551.0
2016-09-16 10:25:00,30.54,30.54,30.46,30.51,47194.0,27.2891,27.2891,27.2176,27.2622,47194.0
2016-09-16 10:30:00,30.51,30.56,30.47,30.48,33433.0,27.2622,27.3069,27.2265,27.2354,33433.0
2016-09-16 10:35:00,30.48,30.57,30.45,30.57,70778.0,27.2354,27.3159,27.2086,27.3159,70778.0
2016-09-16 10:40:00,30.57,30.64,30.55,30.63,49921.0,27.3159,27.3784,27.298,27.3695,49921.0
2016-09-16 10:45:00,30.63,30.69,30.62,30.64,153440.0,27.3695,27.4231,27.3605,27.3784,153440.0
2016-09-16 10:50:00,30.63,30.64,30.57,30.58,41326.0,27.3695,27.3784,27.3159,27.3248,41326.0
2016-09-16 10:55:00,30.57,30.61,30.53,30.53,53934.0,27.3159,27.3516,27.2801,27.2801,53934.0
2016-09-16 11:00:00,30.53,30.54,30.49,30.52,45028.0,27.2801,27.2891,27.2444,27.2712,45028.0
2016-09-16 11:05:00,30.51,30.57,30.5,30.53,34729.0,27.2622,27.3159,27.2533,27.2801,34729.0
2016-09-16 11:10:00,30.53,30.59,30.51,30.56,32563.0,27.2801,27.3337,27.2622,27.3069,32563.0
2016-09-16 11:15:00,30.55,30.59,30.52,30.52,36359.0,27.298,27.3337,27.2712,27.2712,36359.0
2016-09-16 11:20:00,30.53,30.59,30.53,30.57,29431.0,27.2801,27.3337,27.2801,27.3159,29431.0
2016-09-16 11:25:00,30.56,30.57,30.52,30.54,42765.0,27.3069,27.3159,27.2712,27.2891,42765.0
2016-09-16 11:30:00,30.53,30.58,30.52,30.55,30455.0,27.2801,27.3248,27.2712,27.298,30455.0
2016-09-16 11:35:00,30.56,30.63,30.54,30.6,31719.0,27.3069,27.3695,27.2891,27.3427,31719.0
2016-09-16 11:40:00,30.6,30.66,30.59,30.65,25564.0,27.3427,27.3963,27.3337,27.3873,25564.0
2016-09-16 11:45:00,30.65,30.68,30.62,30.65,43877.0,27.3873,27.4142,27.3605,27.3873,43877.0
2016-09-16 11:50:00,30.64,30.67,30.61,30.65,28801.0,27.3784,27.4052,27.3516,27.3873,28801.0
2016-09-16 11:55:00,30.65,30.65,30.62,30.65,24654.0,27.3873,27.3873,27.3605,27.3873,24654.0
2016-09-16 12:00:00,30.65,30.67,30.63,30.66,38329.0,27.3873,27.4052,27.3695,27.3963,38329.0
2016-09-16 12:05:00,30.67,30.71,30.66,30.68,85890.0,27.4052,27.441,27.3963,27.4142,85890.0
2016-09-16 12:10:00,30.68,30.7,30.64,30.65,23550.0,27.4142,27.432,27.3784,27.3873,23550.0
2016-09-16 12:15:00,30.65,30.68,30.64,30.65,23412.0,27.3873,27.4142,27.3784,27.3873,23412.0
2016-09-16 12:20:00,30.65,30.65,30.62,30.63,16131.0,27.3873,27.3873,27.3605,27.3695,16131.0
2016-09-16 12:25:00,30.63,30.65,30.59,30.6,38637.0,27.3695,27.3873,27.3337,27.3427,38637.0
2016-09-16 12:30:00,30.61,30.63,30.57,30.58,36438.0,27.3516,27.3695,27.3159,27.3248,36438.0
2016-09-16 12:35:00,30.58,30.59,30.57,30.57,21380.0,27.3248,27.3337,27.3159,27.3159,21380.0
2016-09-16 12:40:00,30.58,30.58,30.54,30.55,25858.0,27.3248,27.3248,27.2891,27.298,25858.0
2016-09-16 12:45:00,30.55,30.59,30.54,30.57,24309.0,27.298,27.3337,27.2891,27.3159,24309.0
2016-09-16 12:50:00,30.57,30.58,30.53,30.55,30861.0,27.3159,27.3248,27.2801,27.298,30861.0
2016-09-16 12:55:00,30.55,30.56,30.51,30.51,27049.0,27.298,27.3069,27.2622,27.2622,27049.0
2016-09-16 13:00:00,30.51,30.55,30.51,30.55,27550.0,27.2622,27.298,27.2622,27.298,27550.0
2016-09-16 13:05:00,30.55,30.55,30.51,30.52,38720.0,27.298,27.298,27.2622,27.2712,38720.0
2016-09-16 13:10:00,30.52,30.56,30.5,30.51,26654.0,27.2712,27.3069,27.2533,27.2622,26654.0
2016-09-16 13:15:00,30.51,30.53,30.5,30.51,21840.0,27.2622,27.2801,27.2533,27.2622,21840.0
2016-09-16 13:20:00,30.51,30.52,30.5,30.51,19147.0,27.2622,27.2712,27.2533,27.2622,19147.0
2016-09-16 13:25:00,30.51,30.52,30.5,30.5,24261.0,27.2622,27.2712,27.2533,27.2533,24261.0
2016-09-16 13:30:00,30.5,30.52,30.48,30.48,47897.0,27.2533,27.2712,27.2354,27.2354,47897.0
2016-09-16 13:35:00,30.48,30.52,30.47,30.5,30090.0,27.2354,27.2712,27.2265,27.2533,30090.0
2016-09-16 13:40:00,30.49,30.51,30.45,30.45,32696.0,27.2444,27.2622,27.2086,27.2086,32696.0
2016-09-16 13:45:00,30.46,30.47,30.42,30.46,30466.0,27.2176,27.2265,27.1818,27.2176,30466.0
2016-09-16 13:50:00,30.46,30.48,30.45,30.46,23799.0,27.2176,27.2354,27.2086,27.2176,23799.0
2016-09-16 13:55:00,30.46,30.48,30.45,30.47,26389.0,27.2176,27.2354,27.2086,27.2265,26389.0
2016-09-16 14:00:00,30.46,30.47,30.43,30.44,39722.0,27.2176,27.2265,27.1908,27.1997,39722.0
2016-09-16 14:05:00,30.43,30.51,30.43,30.5,30196.0,27.1908,27.2622,27.1908,27.2533,30196.0
2016-09-16 14:10:00,30.5,30.54,30.5,30.52,30204.0,27.2533,27.2891,27.2533,27.2712,30204.0
2016-09-16 14:15:00,30.52,30.53,30.49,30.51,33637.0,27.2712,27.2801,27.2444,27.2622,33637.0
2016-09-16 14:20:00,30.5,30.53,30.5,30.5,26576.0,27.2533,27.2801,27.2533,27.2533,26576.0
2016-09-16 14:25:00,30.5,30.53,30.49,30.53,63482.0,27.2533,27.2801,27.2444,27.2801,63482.0
2016-09-16 14:30:00,30.52,30.56,30.52,30.54,80483.0,27.2712,27.3069,27.2712,27.2891,80483.0
2016-09-16 14:35:00,30.54,30.55,30.52,30.53,26076.0,27.2891,27.298,27.2712,27.2801,26076.0
2016-09-16 14:40:00,30.53,30.56,30.52,30.55,34936.0,27.2801,27.3069,27.2712,27.298,34936.0
2016-09-16 14:45:00,30.55,30.58,30.54,30.56,57595.0,27.298,27.3248,27.2891,27.3069,57595.0
2016-09-16 14:50:00,30.56,30.58,30.55,30.56,43110.0,27.3069,27.3248,27.298,27.3069,43110.0
2016-09-16 14:55:00,30.56,30.56,30.5,30.51,52021.0,27.3069,27.3069,27.2533,27.2622,52021.0
2016-09-16 15:00:00,30.5,30.54,30.49,30.52,41273.0,27.2533,27.2891,27.2444,27.2712,41273.0
2016-09-16 15:05:00,30.52,30.54,30.51,30.51,54124.0,27.2712,27.2891,27.2622,27.2622,54124.0
2016-09-16 15:10:00,30.51,30.53,30.48,30.53,50429.0,27.2622,27.2801,27.2354,27.2801,50429.0
2016-09-16 15:15:00,30.52,30.53,30.5,30.52,43512.0,27.2712,27.2801,27.2533,27.2712,43512.0
2016-09-16 15:20:00,30.52,30.55,30.51,30.52,41705.0,27.2712,27.298,27.2622,27.2712,41705.0
2016-09-16 15:25:00,30.53,30.54,30.51,30.51,37444.0,27.2801,27.2891,27.2622,27.2622,37444.0
2016-09-16 15:30:00,30.51,30.6,30.51,30.59,169716.0,27.2622,27.3427,27.2622,27.3337,169716.0
2016-09-16 15:35:00,30.59,30.63,30.59,30.62,224334.0,27.3337,27.3695,27.3337,27.3605,224334.0
2016-09-16 15:40:00,30.61,30.62,30.56,30.56,124262.0,27.3516,27.3605,27.3069,27.3069,124262.0
2016-09-16 15:45:00,30.56,30.59,30.55,30.59,93388.0,27.3069,27.3337,27.298,27.3337,93388.0
2016-09-16 15:50:00,30.58,30.58,30.53,30.54,107955.0,27.3248,27.3248,27.2801,27.2891,107955.0
2016-09-16 15:55:00,30.55,30.55,30.5,30.52,274488.0,27.298,27.298,27.2533,27.2712,274488.0
2016-09-19 09:30:00,30.72,30.76,30.6,30.72,175003.0,27.4499,27.4856,27.3427,27.4499,175003.0
2016-09-19 09:35:00,30.72,30.85,30.71,30.75,252222.0,27.4499,27.5661,27.441,27.4767,252222.0
2016-09-19 09:40:00,30.74,30.8,30.73,30.78,87056.0,27.4678,27.5214,27.4588,27.5035,87056.0
2016-09-19 09:45:00,30.79,30.89,30.78,30.89,42023.0,27.5124,27.6018,27.5035,27.6018,42023.0
2016-09-19 09:50:00,30.89,30.96,30.87,30.92,36151.0,27.6018,27.6643,27.5839,27.6286,36151.0
2016-09-19 09:55:00,30.93,31.02,30.93,30.96,96650.0,27.6375,27.718,27.6375,27.6643,96650.0
2016-09-19 10:00:00,30.96,30.99,30.96,30.96,55430.0,27.6643,27.6912,27.6643,27.6643,55430.0
2016-09-19 10:05:00,30.96,30.96,30.92,30.93,40447.0,27.6643,27.6643,27.6286,27.6375,40447.0
2016-09-19 10:10:00,30.94,30.96,30.9,30.92,29954.0,27.6465,27.6643,27.6107,27.6286,29954.0
2016-09-19 10:15:00,30.92,31.0,30.91,30.98,28639.0,27.6286,27.7001,27.6197,27.6822,28639.0
2016-09-19 10:20:00,30.99,31.02,30.96,31.0,183684.0,27.6912,27.718,27.6643,27.7001,183684.0
2016-09-19 10:25:00,31.01,31.03,30.99,31.0,37958.0,27.709,27.7269,27.6912,27.7001,37958.0
2016-09-19 10:30:00,31.0,31.05,31.0,31.02,59547.0,27.7001,27.7448,27.7001,27.718,59547.0
2016-09-19 10:35:00,31.02,31.02,30.96,31.0,95431.0,27.718,27.718,27.6643,27.7001,95431.0
2016-09-19 10:40:00,31.0,31.02,30.99,31.01,42819.0,27.7001,27.718,27.6912,27.709,42819.0
2016-09-19 10:45:00,31.0,31.06,31.0,31.05,80707.0,27.7001,27.7537,27.7001,27.7448,80707.0
2016-09-19 10:50:00,31.05,31.09,31.04,31.09,368612.0,27.7448,27.7805,27.7358,27.7805,368612.0
2016-09-19 10:55:00,31.09,31.1,31.03,31.08,248362.0,27.7805,27.7894,27.7269,27.7716,248362.0
2016-09-19 11:00:00,31.08,31.1,31.05,31.09,67416.0,27.7716,27.7894,27.7448,27.7805,67416.0
2016-09-19 11:05:00,31.09,31.14,31.07,31.14,69965.0,27.7805,27.8252,27.7626,27.8252,69965.0
2016-09-19 11:10:00,31.14,31.19,31.13,31.18,101198.0,27.8252,27.8699,27.8162,27.8609,101198.0
2016-09-19 11:15:00,31.18,31.2,31.15,31.2,91622.0,27.8609,27.8788,27.8341,27.8788,91622.0
2016-09-19 11:20:00,31.2,31.21,31.18,31.19,48943.0,27.8788,27.8877,27.8609,27.8699,48943.0
2016-09-19 11:25:00,31.18,31.23,31.16,31.22,63666.0,27.8609,27.9056,27.8431,27.8967,63666.0
2016-09-19 11:30:00,31.23,31.26,31.19,31.26,85216.0,27.9056,27.9324,27.8699,27.9324,85216.0
2016-09-19 11:35:00,31.26,31.32,31.24,31.31,75956.0,27.9324,27.986,27.9145,27.9771,75956.0
2016-09-19 11:40:00,31.31,31.31,31.3,31.3,25833.0,27.9771,27.9771,27.9682,27.9682,25833.0
2016-09-19 11:45:00,31.3,31.34,31.3,31.31,55566.0,27.9682,28.0039,27.9682,27.9771,55566.0
2016-09-19 11:50:00,31.31,31.35,31.3,31.31,31770.0,27.9771,28.0128,27.9682,27.9771,31770.0
2016-09-19 11:55:00,31.32,31.32,31.27,31.31,57353.0,27.986,27.986,27.9413,27.9771,57353.0
2016-09-19 12:00:00,31.31,31.31,31.29,31.31,28699.0,27.9771,27.9771,27.9592,27.9771,28699.0
2016-09-19 12:05:00,31.31,31.31,31.29,31.3,53307.0,27.9771,27.9771,27.9592,27.9682,53307.0
2016-09-19 12:10:00,31.3,31.3,31.23,31.24,338897.0,27.9682,27.9682,27.9056,27.9145,338897.0
2016-09-19 12:15:00,31.25,31.25,31.2,31.24,202445.0,27.9235,27.9235,27.8788,27.9145,202445.0
2016-09-19 12:20:00,31.23,31.23,31.2,31.21,91183.0,27.9056,27.9056,27.8788,27.8877,91183.0
2016-09-19 12:25:00,31.2,31.24,31.19,31.24,41543.0,27.8788,27.9145,27.8699,27.9145,41543.0
2016-09-19 12:30:00,31.23,31.25,31.21,31.24,54070.0,27.9056,27.9235,27.8877,27.9145,54070.0
2016-09-19 12:35:00,31.23,31.23,31.15,31.17,63885.0,27.9056,27.9056,27.8341,27.852,63885.0
2016-09-19 12:40:00,31.18,31.21,31.17,31.2,35923.0,27.8609,27.8877,27.852,27.8788,35923.0
2016-09-19 12:45:00,31.2,31.21,31.19,31.2,91863.0,27.8788,27.8877,27.8699,27.8788,91863.0
2016-09-19 12:50:00,31.2,31.22,31.16,31.16,88935.0,27.8788,27.8967,27.8431,27.8431,88935.0
2016-09-19 12:55:00,31.16,31.17,31.09,31.12,89951.0,27.8431,27.852,27.7805,27.8073,89951.0
2016-09-19 13:00:00,31.12,31.12,31.07,31.07,128797.0,27.8073,27.8073,27.7626,27.7626,128797.0
2016-09-19 13:05:00,31.08,31.11,31.07,31.09,54679.0,27.7716,27.7984,27.7626,27.7805,54679.0
2016-09-19 13:10:00,31.09,31.12,31.08,31.1,129114.0,27.7805,27.8073,27.7716,27.7894,129114.0
2016-09-19 13:15:00,31.1,31.1,31.04,31.05,45090.0,27.7894,27.7894,27.7358,27.7448,45090.0
2016-09-19 13:20:00,31.05,31.06,30.99,31.0,46376.0,27.7448,27.7537,27.6912,27.7001,46376.0
2016-09-19 13:25:00,31.0,31.0,30.95,30.95,25403.0,27.7001,27.7001,27.6554,27.6554,25403.0
2016-09-19 13:30:00,30.95,30.95,30.87,30.89,80880.0,27.6554,27.6554,27.5839,27.6018,80880.0
2016-09-19 13:35:00,30.89,30.9,30.86,30.88,67829.0,27.6018,27.6107,27.575,27.5929,67829.0
2016-09-19 13:40:00,30.87,30.9,30.86,30.86,18412.0,27.5839,27.6107,27.575,27.575,18412.0
2016-09-19 13:45:00,30.85,30.93,30.84,30.92,25503.0,27.5661,27.6375,27.5571,27.6286,25503.0
2016-09-19 13:50:00,30.91,30.92,30.88,30.92,28315.0,27.6197,27.6286,27.5929,27.6286,28315.0
2016-09-19 13:55:00,30.91,30.95,30.91,30.94,15532.0,27.6197,27.6554,27.6197,27.6465,15532.0
2016-09-19 14:00:00,30.94,30.99,30.92,30.99,39682.0,27.6465,27.6912,27.6286,27.6912,39682.0
2016-09-19 14:05:00,30.98,31.0,30.97,30.98,26605.0,27.6822,27.7001,27.6733,27.6822,26605.0
2016-09-19 14:10:00,30.98,31.0,30.95,30.99,21061.0,27.6822,27.7001,27.6554,27.6912,21061.0
2016-09-19 14:15:00,30.99,31.0,30.96,30.97,33886.0,27.6912,27.7001,27.6643,27.6733,33886.0
2016-09-19 14:20:00,30.97,30.97,30.94,30.96,37055.0,27.6733,27.6733,27.6465,27.6643,37055.0
2016-09-19 14:25:00,30.95,30.96,30.91,30.94,57640.0,27.6554,27.6643,27.6197,27.6465,57640.0
2016-09-19 14:30:00,30.94,30.98,30.94,30.97,45296.0,27.6465,27.6822,27.6465,27.6733,45296.0
2016-09-19 14:35:00,30.97,31.0,30.96,31.0,100909.0,27.6733,27.7001,27.6643,27.7001,100909.0
2016-09-19 14:40:00,30.99,31.01,30.98,31.01,46249.0,27.6912,27.709,27.6822,27.709,46249.0
2016-09-19 14:45:00,31.01,31.05,31.0,31.04,29279.0,27.709,27.7448,27.7001,27.7358,29279.0
2016-09-19 14:50:00,31.04,31.06,31.03,31.03,34683.0,27.7358,27.7537,27.7269,27.7269,34683.0
2016-09-19 14:55:00,31.04,31.05,31.02,31.03,25769.0,27.7358,27.7448,27.718,27.7269,25769.0
2016-09-19 15:00:00,31.04,31.06,31.02,31.05,22012.0,27.7358,27.7537,27.718,27.7448,22012.0
2016-09-19 15:05:00,31.05,31.05,30.99,31.0,24386.0,27.7448,27.7448,27.6912,27.7001,24386.0
2016-09-19 15:10:00,31.0,31.01,30.98,30.99,66238.0,27.7001,27.709,27.6822,27.6912,66238.0
2016-09-19 15:15:00,30.99,31.0,30.95,30.98,90837.0,27.6912,27.7001,27.6554,27.6822,90837.0
2016-09-19 15:20:00,30.97,30.99,30.95,30.95,50166.0,27.6733,27.6912,27.6554,27.6554,50166.0
2016-09-19 15:25:00,30.95,31.01,30.92,30.94,59530.0,27.6554,27.709,27.6286,27.6465,59530.0
2016-09-19 15:30:00,30.93,30.95,30.88,30.91,66945.0,27.6375,27.6554,27.5929,27.6197,66945.0
2016-09-19 15:35:00,30.91,30.95,30.9,30.93,74210.0,27.6197,27.6554,27.6107,27.6375,74210.0
2016-09-19 15:40:00,30.93,30.97,30.9,30.93,97577.0,27.6375,27.6733,27.6107,27.6375,97577.0
2016-09-19 15:45:00,30.94,30.98,30.93,30.96,102660.0,27.6465,27.6822,27.6375,27.6643,102660.0
2016-09-19 15:50:00,30.95,30.97,30.92,30.95,131117.0,27.6554,27.6733,27.6286,27.6554,131117.0
2016-09-19 15:55:00,30.95,30.95,30.88,30.89,276731.0,27.6554,27.6554,27.5929,27.6018,276731.0
2016-09-20 09:30:00,31.14,31.17,31.03,31.03,253124.0,27.8252,27.852,27.7269,27.7269,253124.0
2016-09-20 09:35:00,31.03,31.07,30.93,30.93,133926.0,27.7269,27.7626,27.6375,27.6375,133926.0
2016-09-20 09:40:00,30.93,31.02,30.93,30.99,49973.0,27.6375,27.718,27.6375,27.6912,49973.0
2016-09-20 09:45:00,31.0,31.02,30.93,30.98,41539.0,27.7001,27.718,27.6375,27.6822,41539.0
2016-09-20 09:50:00,30.98,31.06,30.98,31.04,36972.0,27.6822,27.7537,27.6822,27.7358,36972.0
2016-09-20 09:55:00,31.04,31.04,30.95,30.97,26465.0,27.7358,27.7358,27.6554,27.6733,26465.0
2016-09-20 10:00:00,30.97,31.06,30.97,30.98,43658.0,27.6733,27.7537,27.6733,27.6822,43658.0
2016-09-20 10:05:00,30.99,31.02,30.95,30.96,66547.0,27.6912,27.718,27.6554,27.6643,66547.0
2016-09-20 10:10:00,30.97,30.97,30.9,30.94,27942.0,27.6733,27.6733,27.6107,27.6465,27942.0
2016-09-20 10:15:00,30.95,30.97,30.9,30.95,36657.0,27.6554,27.6733,27.6107,27.6554,36657.0
2016-09-20 10:20:00,30.95,30.96,30.88,30.89,57813.0,27.6554,27.6643,27.5929,27.6018,57813.0
2016-09-20 10:25:00,30.88,30.95,30.87,30.9,27440.0,27.5929,27.6554,27.5839,27.6107,27440.0
2016-09-20 10:30:00,30.9,30.92,30.84,30.84,41853.0,27.6107,27.6286,27.5571,27.5571,41853.0
2016-09-20 10:35:00,30.83,30.86,30.74,30.74,63697.0,27.5482,27.575,27.4678,27.4678,63697.0
2016-09-20 10:40:00,30.74,30.78,30.72,30.72,63186.0,27.4678,27.5035,27.4499,27.4499,63186.0
2016-09-20 10:45:00,30.73,30.8,30.72,30.8,49561.0,27.4588,27.5214,27.4499,27.5214,49561.0
2016-09-20 10:50:00,30.8,30.8,30.71,30.72,35152.0,27.5214,27.5214,27.441,27.4499,35152.0
2016-09-20 10:55:00,30.72,30.77,30.71,30.74,25517.0,27.4499,27.4946,27.441,27.4678,25517.0
2016-09-20 11:00:00,30.75,30.81,30.74,30.81,29160.0,27.4767,27.5303,27.4678,27.5303,29160.0
2016-09-20 11:05:00,30.81,30.89,30.81,30.89,48131.0,27.5303,27.6018,27.5303,27.6018,48131.0
2016-09-20 11:10:00,30.89,30.91,30.86,30.88,24486.0,27.6018,27.6197,27.575,27.5929,24486.0
2016-09-20 11:15:00,30.89,30.89,30.86,30.89,15708.0,27.6018,27.6018,27.575,27.6018,15708.0
2016-09-20 11:20:00,30.89,30.91,30.86,30.86,20700.0,27.6018,27.6197,27.575,27.575,20700.0
2016-09-20 11:25:00,30.86,30.9,30.85,30.89,36100.0,27.575,27.6107,27.5661,27.6018,36100.0
2016-09-20 11:30:00,30.89,30.92,30.88,30.89,25217.0,27.6018,27.6286,27.5929,27.6018,25217.0
2016-09-20 11:35:00,30.89,30.92,30.86,30.86,22480.0,27.6018,27.6286,27.575,27.575,22480.0
2016-09-20 11:40:00,30.86,30.9,30.85,30.89,16822.0,27.575,27.6107,27.5661,27.6018,16822.0
2016-09-20 11:45:00,30.89,30.92,30.86,30.9,20846.0,27.6018,27.6286,27.575,27.6107,20846.0
2016-09-20 11:50:00,30.91,30.93,30.9,30.92,24807.0,27.6197,27.6375,27.6107,27.6286,24807.0
2016-09-20 11:55:00,30.92,30.95,30.85,30.87,33151.0,27.6286,27.6554,27.5661,27.5839,33151.0
2016-09-20 12:00:00,30.88,30.9,30.85,30.88,26139.0,27.5929,27.6107,27.5661,27.5929,26139.0
2016-09-20 12:05:00,30.89,30.9,30.86,30.88,34245.0,27.6018,27.6107,27.575,27.5929,34245.0
2016-09-20 12:10:00,30.88,30.9,30.83,30.85,46297.0,27.5929,27.6107,27.5482,27.5661,46297.0
2016-09-20 12:15:00,30.85,30.87,30.82,30.85,15699.0,27.5661,27.5839,27.5392,27.5661,15699.0
2016-09-20 12:20:00,30.86,30.9,30.85,30.87,16718.0,27.575,27.6107,27.5661,27.5839,16718.0
2016-09-20 12:25:00,30.87,30.91,30.86,30.89,21873.0,27.5839,27.6197,27.575,27.6018,21873.0
2016-09-20 12:30:00,30.9,30.9,30.85,30.85,17907.0,27.6107,27.6107,27.5661,27.5661,17907.0
2016-09-20 12:35:00,30.85,30.88,30.82,30.87,29955.0,27.5661,27.5929,27.5392,27.5839,29955.0
2016-09-20 12:40:00,30.88,30.89,30.84,30.85,13421.0,27.5929,27.6018,27.5571,27.5661,13421.0
2016-09-20 12:45:00,30.84,30.85,30.78,30.78,32270.0,27.5571,27.5661,27.5035,27.5035,32270.0
2016-09-20 12:50:00,30.79,30.83,30.79,30.82,17393.0,27.5124,27.5482,27.5124,27.5392,17393.0
2016-09-20 12:55:00,30.82,30.84,30.76,30.77,28593.0,27.5392,27.5571,27.4856,27.4946,28593.0
2016-09-20 13:00:00,30.77,30.8,30.75,30.79,22865.0,27.4946,27.5214,27.4767,27.5124,22865.0
2016-09-20 13:05:00,30.79,30.82,30.79,30.81,13858.0,27.5124,27.5392,27.5124,27.5303,13858.0
2016-09-20 13:10:00,30.81,30.83,30.78,30.82,61847.0,27.5303,27.5482,27.5035,27.5392,61847.0
2016-09-20 13:15:00,30.82,30.82,30.79,30.8,11005.0,27.5392,27.5392,27.5124,27.5214,11005.0
2016-09-20 13:20:00,30.8,30.82,30.77,30.82,10956.0,27.5214,27.5392,27.4946,27.5392,10956.0
2016-09-20 13:25:00,30.82,30.83,30.8,30.81,21840.0,27.5392,27.5482,27.5214,27.5303,21840.0
2016-09-20 13:30:00,30.82,30.85,30.81,30.85,11497.0,27.5392,27.5661,27.5303,27.5661,11497.0
2016-09-20 13:35:00,30.84,30.89,30.83,30.87,39374.0,27.5571,27.6018,27.5482,27.5839,39374.0
2016-09-20 13:40:00,30.87,30.87,30.84,30.87,21671.0,27.5839,27.5839,27.5571,27.5839,21671.0
2016-09-20 13:45:00,30.86,30.89,30.84,30.88,33279.0,27.575,27.6018,27.5571,27.5929,33279.0
2016-09-20 13:50:00,30.88,30.89,30.85,30.86,19801.0,27.5929,27.6018,27.5661,27.575,19801.0
2016-09-20 13:55:00,30.86,30.93,30.86,30.91,46810.0,27.575,27.6375,27.575,27.6197,46810.0
2016-09-20 14:00:00,30.91,30.95,30.9,30.94,41469.0,27.6197,27.6554,27.6107,27.6465,41469.0
2016-09-20 14:05:00,30.94,30.95,30.92,30.92,14050.0,27.6465,27.6554,27.6286,27.6286,14050.0
2016-09-20 14:10:00,30.93,30.93,30.9,30.9,13679.0,27.6375,27.6375,27.6107,27.6107,13679.0
2016-09-20 14:15:00,30.91,30.93,30.88,30.9,30863.0,27.6197,27.6375,27.5929,27.6107,30863.0
2016-09-20 14:20:00,30.9,30.91,30.86,30.87,36819.0,27.6107,27.6197,27.575,27.5839,36819.0
2016-09-20 14:25:00,30.87,30.87,30.83,30.85,21099.0,27.5839,27.5839,27.5482,27.5661,21099.0
2016-09-20 14:30:00,30.85,30.86,30.83,30.85,52677.0,27.5661,27.575,27.5482,27.5661,52677.0
2016-09-20 14:35:00,30.85,30.86,30.84,30.84,17396.0,27.5661,27.575,27.5571,27.5571,17396.0
2016-09-20 14:40:00,30.84,30.85,30.82,30.82,61539.0,27.5571,27.5661,27.5392,27.5392,61539.0
2016-09-20 14:45:00,30.82,30.85,30.81,30.85,38250.0,27.5392,27.5661,27.5303,27.5661,38250.0
2016-09-20 14:50:00,30.85,30.86,30.82,30.83,33340.0,27.5661,27.575,27.5392,27.5482,33340.0
2016-09-20 14:55:00,30.83,30.89,30.82,30.87,56012.0,27.5482,27.6018,27.5392,27.5839,56012.0
2016-09-20 15:00:00,30.87,30.89,30.86,30.86,83721.0,27.5839,27.6018,27.575,27.575,83721.0
2016-09-20 15:05:00,30.86,30.87,30.85,30.85,27410.0,27.575,27.5839,27.5661,27.5661,27410.0
2016-09-20 15:10:00,30.85,30.92,30.85,30.92,51060.0,27.5661,27.6286,27.5661,27.6286,51060.0
2016-09-20 15:15:00,30.91,30.92,30.88,30.89,90979.0,27.6197,27.6286,27.5929,27.6018,90979.0
2016-09-20 15:20:00,30.89,30.9,30.84,30.84,58173.0,27.6018,27.6107,27.5571,27.5571,58173.0
2016-09-20 15:25:00,30.84,30.87,30.84,30.84,123456.0,27.5571,27.5839,27.5571,27.5571,123456.0
2016-09-20 15:30:00,30.83,30.85,30.81,30.85,132216.0,27.5482,27.5661,27.5303,27.5661,132216.0
2016-09-20 15:35:00,30.85,30.87,30.83,30.86,52947.0,27.5661,27.5839,27.5482,27.575,52947.0
2016-09-20 15:40:00,30.86,30.86,30.81,30.84,83407.0,27.575,27.575,27.5303,27.5571,83407.0
2016-09-20 15:45:00,30.84,30.86,30.83,30.83,98991.0,27.5571,27.575,27.5482,27.5482,98991.0
2016-09-20 15:50:00,30.84,30.84,30.8,30.82,136864.0,27.5571,27.5571,27.5214,27.5392,136864.0
2016-09-20 15:55:00,30.81,30.83,30.74,30.74,309249.0,27.5303,27.5482,27.4678,27.4678,309249.0
2016-09-21 09:30:00,30.98,31.06,30.92,30.96,109057.0,27.6822,27.7537,27.6286,27.6643,109057.0
2016-09-21 09:35:00,30.96,31.07,30.96,31.07,99817.0,27.6643,27.7626,27.6643,27.7626,99817.0
2016-09-21 09:40:00,31.07,31.11,31.02,31.04,59973.0,27.7626,27.7984,27.718,27.7358,59973.0
2016-09-21 09:45:00,31.05,31.06,31.01,31.03,42506.0,27.7448,27.7537,27.709,27.7269,42506.0
2016-09-21 09:50:00,31.03,31.12,31.03,31.1,57336.0,27.7269,27.8073,27.7269,27.7894,57336.0
2016-09-21 09:55:00,31.11,31.15,31.08,31.14,178690.0,27.7984,27.8341,27.7716,27.8252,178690.0
2016-09-21 10:00:00,31.14,31.15,31.07,31.11,42431.0,27.8252,27.8341,27.7626,27.7984,42431.0
2016-09-21 10:05:00,31.11,31.14,31.07,31.1,36694.0,27.7984,27.8252,27.7626,27.7894,36694.0
2016-09-21 10:10:00,31.1,31.13,31.07,31.13,39078.0,27.7894,27.8162,27.7626,27.8162,39078.0
2016-09-21 10:15:00,31.13,31.16,31.08,31.08,27948.0,27.8162,27.8431,27.7716,27.7716,27948.0
2016-09-21 10:20:00,31.09,31.11,31.07,31.08,34848.0,27.7805,27.7984,27.7626,27.7716,34848.0
2016-09-21 10:25:00,31.08,31.09,31.03,31.06,36641.0,27.7716,27.7805,27.7269,27.7537,36641.0
2016-09-21 10:30:00,31.06,31.08,31.02,31.04,74504.0,27.7537,27.7716,27.718,27.7358,74504.0
2016-09-21 10:35:00,31.03,31.06,31.02,31.05,25258.0,27.7269,27.7537,27.718,27.7448,25258.0
2016-09-21 10:40:00,31.05,31.13,31.05,31.12,53432.0,27.7448,27.8162,27.7448,27.8073,53432.0
2016-09-21 10:45:00,31.12,31.14,31.09,31.13,117785.0,27.8073,27.8252,27.7805,27.8162,117785.0
2016-09-21 10:50:00,31.12,31.12,31.05,31.07,43971.0,27.8073,27.8073,27.7448,27.7626,43971.0
2016-09-21 10:55:00,31.06,31.06,31.0,31.04,69699.0,27.7537,27.7537,27.7001,27.7358,69699.0
2016-09-21 11:00:00,31.04,31.09,31.03,31.07,89644.0,27.7358,27.7805,27.7269,27.7626,89644.0
2016-09-21 11:05:00,31.06,31.08,31.04,31.05,53392.0,27.7537,27.7716,27.7358,27.7448,53392.0
2016-09-21 11:10:00,31.05,31.06,31.0,31.03,54771.0,27.7448,27.7537,27.7001,27.7269,54771.0
2016-09-21 11:15:00,31.02,31.03,31.0,31.02,20938.0,27.718,27.7269,27.7001,27.718,20938.0
2016-09-21 11:20:00,31.02,31.07,31.02,31.07,23125.0,27.718,27.7626,27.718,27.7626,23125.0
2016-09-21 11:25:00,31.06,31.09,31.05,31.09,38569.0,27.7537,27.7805,27.7448,27.7805,38569.0
2016-09-21 11:30:00,31.09,31.1,31.05,31.09,45762.0,27.7805,27.7894,27.7448,27.7805,45762.0
2016-09-21 11:35:00,31.08,31.1,31.07,31.1,11613.0,27.7716,27.7894,27.7626,27.7894,11613.0
2016-09-21 11:40:00,31.1,31.1,31.06,31.07,20083.0,27.7894,27.7894,27.7537,27.7626,20083.0
2016-09-21 11:45:00,31.07,31.1,31.06,31.09,22792.0,27.7626,27.7894,27.7537,27.7805,22792.0
2016-09-21 11:50:00,31.08,31.1,31.06,31.06,56038.0,27.7716,27.7894,27.7537,27.7537,56038.0
2016-09-21 11:55:00,31.06,31.11,31.06,31.09,69901.0,27.7537,27.7984,27.7537,27.7805,69901.0
2016-09-21 12:00:00,31.09,31.11,31.08,31.1,25069.0,27.7805,27.7984,27.7716,27.7894,25069.0
2016-09-21 12:05:00,31.1,31.14,31.1,31.12,36687.0,27.7894,27.8252,27.7894,27.8073,36687.0
2016-09-21 12:10:00,31.12,31.13,31.1,31.12,42961.0,27.8073,27.8162,27.7894,27.8073,42961.0
2016-09-21 12:15:00,31.11,31.12,31.03,31.04,101853.0,27.7984,27.8073,27.7269,27.7358,101853.0
2016-09-21 12:20:00,31.04,31.08,31.04,31.08,107408.0,27.7358,27.7716,27.7358,27.7716,107408.0
2016-09-21 12:25:00,31.07,31.08,31.02,31.03,62411.0,27.7626,27.7716,27.718,27.7269,62411.0
2016-09-21 12:30:00,31.02,31.02,30.99,31.01,41897.0,27.718,27.718,27.6912,27.709,41897.0
2016-09-21 12:35:00,31.0,31.02,30.99,31.0,24853.0,27.7001,27.718,27.6912,27.7001,24853.0
2016-09-21 12:40:00,31.0,31.03,30.99,31.03,30868.0,27.7001,27.7269,27.6912,27.7269,30868.0
2016-09-21 12:45:00,31.02,31.05,31.02,31.04,58152.0,27.718,27.7448,27.718,27.7358,58152.0
2016-09-21 12:50:00,31.04,31.09,31.04,31.08,32597.0,27.7358,27.7805,27.7358,27.7716,32597.0
2016-09-21 12:55:00,31.07,31.12,31.07,31.12,24957.0,27.7626,27.8073,27.7626,27.8073,24957.0
2016-09-21 13:00:00,31.11,31.18,31.11,31.17,76148.0,27.7984,27.8609,27.7984,27.852,76148.0
2016-09-21 13:05:00,31.17,31.17,31.1,31.12,43902.0,27.852,27.852,27.7894,27.8073,43902.0
2016-09-21 13:10:00,31.11,31.16,31.1,31.16,74005.0,27.7984,27.8431,27.7894,27.8431,74005.0
2016-09-21 13:15:00,31.15,31.15,31.11,31.13,56733.0,27.8341,27.8341,27.7984,27.8162,56733.0
2016-09-21 13:20:00,31.13,31.13,31.08,31.09,25130.0,27.8162,27.8162,27.7716,27.7805,25130.0
2016-09-21 13:25:00,31.08,31.1,31.07,31.07,22779.0,27.7716,27.7894,27.7626,27.7626,22779.0
2016-09-21 13:30:00,31.07,31.09,31.06,31.09,15877.0,27.7626,27.7805,27.7537,27.7805,15877.0
2016-09-21 13:35:00,31.09,31.11,31.08,31.11,28111.0,27.7805,27.7984,27.7716,27.7984,28111.0
2016-09-21 13:40:00,31.11,31.11,31.08,31.09,18118.0,27.7984,27.7984,27.7716,27.7805,18118.0
2016-09-21 13:45:00,31.09,31.14,31.08,31.1,57365.0,27.7805,27.8252,27.7716,27.7894,57365.0
2016-09-21 13:50:00,31.1,31.11,31.07,31.07,34829.0,27.7894,27.7984,27.7626,27.7626,34829.0
2016-09-21 13:55:00,31.08,31.16,31.07,31.15,172102.0,27.7716,27.8431,27.7626,27.8341,172102.0
2016-09-21 14:00:00,31.15,31.29,30.97,31.1,278085.0,27.8341,27.9592,27.6733,27.7894,278085.0
2016-09-21 14:05:00,31.12,31.13,30.91,30.94,360308.0,27.8073,27.8162,27.6197,27.6465,360308.0
2016-09-21 14:10:00,30.94,31.02,30.83,30.83,345557.0,27.6465,27.718,27.5482,27.5482,345557.0
2016-09-21 14:15:00,30.84,30.88,30.78,30.78,391491.0,27.5571,27.5929,27.5035,27.5035,391491.0
2016-09-21 14:20:00,30.78,30.82,30.69,30.74,586158.0,27.5035,27.5392,27.4231,27.4678,586158.0
2016-09-21 14:25:00,30.74,30.84,30.72,30.83,123223.0,27.4678,27.5571,27.4499,27.5482,123223.0
2016-09-21 14:30:00,30.83,30.98,30.82,30.96,185507.0,27.5482,27.6822,27.5392,27.6643,185507.0
2016-09-21 14:35:00,30.96,31.04,30.93,30.93,186667.0,27.6643,27.7358,27.6375,27.6375,186667.0
2016-09-21 14:40:00,30.93,30.95,30.89,30.91,120835.0,27.6375,27.6554,27.6018,27.6197,120835.0
2016-09-21 14:45:00,30.91,30.95,30.88,30.9,73893.0,27.6197,27.6554,27.5929,27.6107,73893.0
2016-09-21 14:50:00,30.9,30.95,30.89,30.93,92820.0,27.6107,27.6554,27.6018,27.6375,92820.0
2016-09-21 14:55:00,30.93,31.0,30.91,30.93,168170.0,27.6375,27.7001,27.6197,27.6375,168170.0
2016-09-21 15:00:00,30.93,31.0,30.93,30.98,70674.0,27.6375,27.7001,27.6375,27.6822,70674.0
2016-09-21 15:05:00,30.98,31.03,30.97,31.0,184969.0,27.6822,27.7269,27.6733,27.7001,184969.0
2016-09-21 15:10:00,31.0,31.06,31.0,31.05,56624.0,27.7001,27.7537,27.7001,27.7448,56624.0
2016-09-21 15:15:00,31.05,31.08,31.04,31.05,145659.0,27.7448,27.7716,27.7358,27.7448,145659.0
2016-09-21 15:20:00,31.04,31.06,31.01,31.01,84773.0,27.7358,27.7537,27.709,27.709,84773.0
2016-09-21 15:25:00,31.01,31.08,31.01,31.05,144194.0,27.709,27.7716,27.709,27.7448,144194.0
2016-09-21 15:30:00,31.05,31.1,31.04,31.08,90669.0,27.7448,27.7894,27.7358,27.7716,90669.0
2016-09-21 15:35:00,31.08,31.11,31.07,31.08,140069.0,27.7716,27.7984,27.7626,27.7716,140069.0
2016-09-21 15:40:00,31.09,31.16,31.08,31.15,132721.0,27.7805,27.8431,27.7716,27.8341,132721.0
2016-09-21 15:45:00,31.16,31.21,31.16,31.18,287239.0,27.8431,27.8877,27.8431,27.8609,287239.0
2016-09-21 15:50:00,31.18,31.19,31.14,31.15,161389.0,27.8609,27.8699,27.8252,27.8341,161389.0
2016-09-21 15:55:00,31.16,31.16,31.12,31.13,477915.0,27.8431,27.8431,27.8073,27.8162,477915.0
2016-09-22 09:30:00,31.4,31.55,31.33,31.49,387834.0,28.0575,28.1915,27.995,28.1379,387834.0
2016-09-22 09:35:00,31.49,31.5,31.38,31.41,191035.0,28.1379,28.1469,28.0396,28.0664,191035.0
2016-09-22 09:40:00,31.41,31.47,31.32,31.37,251356.0,28.0664,28.1201,27.986,28.0307,251356.0
2016-09-22 09:45:00,31.37,31.48,31.37,31.45,117369.0,28.0307,28.129,28.0307,28.1022,117369.0
2016-09-22 09:50:00,31.46,31.48,31.4,31.46,110587.0,28.1111,28.129,28.0575,28.1111,110587.0
2016-09-22 09:55:00,31.46,31.51,31.45,31.49,90164.0,28.1111,28.1558,28.1022,28.1379,90164.0
2016-09-22 10:00:00,31.5,31.5,31.38,31.43,138226.0,28.1469,28.1469,28.0396,28.0843,138226.0
2016-09-22 10:05:00,31.43,31.48,31.39,31.45,210570.0,28.0843,28.129,28.0486,28.1022,210570.0
2016-09-22 10:10:00,31.45,31.48,31.42,31.48,79347.0,28.1022,28.129,28.0754,28.129,79347.0
2016-09-22 10:15:00,31.48,31.51,31.45,31.51,255817.0,28.129,28.1558,28.1022,28.1558,255817.0
2016-09-22 10:20:00,31.51,31.51,31.45,31.47,46972.0,28.1558,28.1558,28.1022,28.1201,46972.0
2016-09-22 10:25:00,31.47,31.5,31.43,31.44,48787.0,28.1201,28.1469,28.0843,28.0933,48787.0
2016-09-22 10:30:00,31.44,31.57,31.43,31.56,76287.0,28.0933,28.2094,28.0843,28.2005,76287.0
2016-09-22 10:35:00,31.57,31.6,31.56,31.59,101485.0,28.2094,28.2362,28.2005,28.2273,101485.0
2016-09-22 10:40:00,31.59,31.62,31.58,31.6,69346.0,28.2273,28.2541,28.2183,28.2362,69346.0
2016-09-22 10:45:00,31.6,31.63,31.59,31.6,106544.0,28.2362,28.263,28.2273,28.2362,106544.0
2016-09-22 10:50:00,31.6,31.63,31.54,31.56,136269.0,28.2362,28.263,28.1826,28.2005,136269.0
2016-09-22 10:55:00,31.56,31.56,31.49,31.51,86447.0,28.2005,28.2005,28.1379,28.1558,86447.0
2016-09-22 11:00:00,31.51,31.52,31.47,31.47,51722.0,28.1558,28.1647,28.1201,28.1201,51722.0
2016-09-22 11:05:00,31.47,31.48,31.41,31.44,125438.0,28.1201,28.129,28.0664,28.0933,125438.0
2016-09-22 11:10:00,31.43,31.44,31.37,31.4,53372.0,28.0843,28.0933,28.0307,28.0575,53372.0
2016-09-22 11:15:00,31.4,31.45,31.37,31.44,130714.0,28.0575,28.1022,28.0307,28.0933,130714.0
2016-09-22 11:20:00,31.44,31.45,31.41,31.45,53202.0,28.0933,28.1022,28.0664,28.1022,53202.0
2016-09-22 11:25:00,31.44,31.47,31.43,31.46,110143.0,28.0933,28.1201,28.0843,28.1111,110143.0
2016-09-22 11:30:00,31.46,31.52,31.44,31.5,130659.0,28.1111,28.1647,28.0933,28.1469,130659.0
2016-09-22 11:35:00,31.5,31.51,31.44,31.46,33602.0,28.1469,28.1558,28.0933,28.1111,33602.0
2016-09-22 11:40:00,31.46,31.51,31.46,31.51,91396.0,28.1111,28.1558,28.1111,28.1558,91396.0
2016-09-22 11:45:00,31.5,31.51,31.44,31.45,145765.0,28.1469,28.1558,28.0933,28.1022,145765.0
2016-09-22 11:50:00,31.45,31.45,31.36,31.38,83513.0,28.1022,28.1022,28.0218,28.0396,83513.0
2016-09-22 11:55:00,31.38,31.38,31.3,31.3,102322.0,28.0396,28.0396,27.9682,27.9682,102322.0
2016-09-22 12:00:00,31.31,31.35,31.29,31.33,87158.0,27.9771,28.0128,27.9592,27.995,87158.0
2016-09-22 12:05:00,31.33,31.34,31.27,31.28,110344.0,27.995,28.0039,27.9413,27.9503,110344.0
2016-09-22 12:10:00,31.28,31.3,31.26,31.27,20250.0,27.9503,27.9682,27.9324,27.9413,20250.0
2016-09-22 12:15:00,31.27,31.27,31.22,31.25,63312.0,27.9413,27.9413,27.8967,27.9235,63312.0
2016-09-22 12:20:00,31.25,31.26,31.21,31.21,42735.0,27.9235,27.9324,27.8877,27.8877,42735.0
2016-09-22 12:25:00,31.21,31.26,31.21,31.26,42068.0,27.8877,27.9324,27.8877,27.9324,42068.0
2016-09-22 12:30:00,31.26,31.27,31.24,31.24,40476.0,27.9324,27.9413,27.9145,27.9145,40476.0
2016-09-22 12:35:00,31.25,31.26,31.22,31.23,19173.0,27.9235,27.9324,27.8967,27.9056,19173.0
2016-09-22 12:40:00,31.23,31.24,31.19,31.21,87173.0,27.9056,27.9145,27.8699,27.8877,87173.0
2016-09-22 12:45:00,31.21,31.26,31.2,31.24,73020.0,27.8877,27.9324,27.8788,27.9145,73020.0
2016-09-22 12:50:00,31.25,31.26,31.23,31.26,48340.0,27.9235,27.9324,27.9056,27.9324,48340.0
2016-09-22 12:55:00,31.26,31.28,31.25,31.27,16658.0,27.9324,27.9503,27.9235,27.9413,16658.0
2016-09-22 13:00:00,31.27,31.31,31.26,31.3,42148.0,27.9413,27.9771,27.9324,27.9682,42148.0
2016-09-22 13:05:00,31.3,31.34,31.29,31.33,56923.0,27.9682,28.0039,27.9592,27.995,56923.0
2016-09-22 13:10:00,31.33,31.34,31.32,31.33,12169.0,27.995,28.0039,27.986,27.995,12169.0
2016-09-22 13:15:00,31.33,31.34,31.31,31.32,40604.0,27.995,28.0039,27.9771,27.986,40604.0
2016-09-22 13:20:00,31.32,31.33,31.3,31.3,36137.0,27.986,27.995,27.9682,27.9682,36137.0
2016-09-22 13:25:00,31.31,31.31,31.28,31.29,22866.0,27.9771,27.9771,27.9503,27.9592,22866.0
2016-09-22 13:30:00,31.29,31.3,31.28,31.3,32593.0,27.9592,27.9682,27.9503,27.9682,32593.0
2016-09-22 13:35:00,31.3,31.32,31.26,31.28,109045.0,27.9682,27.986,27.9324,27.9503,109045.0
2016-09-22 13:40:00,31.27,31.29,31.26,31.27,20099.0,27.9413,27.9592,27.9324,27.9413,20099.0
2016-09-22 13:45:00,31.27,31.29,31.26,31.27,24050.0,27.9413,27.9592,27.9324,27.9413,24050.0
2016-09-22 13:50:00,31.26,31.27,31.24,31.26,24902.0,27.9324,27.9413,27.9145,27.9324,24902.0
2016-09-22 13:55:00,31.26,31.27,31.23,31.26,22530.0,27.9324,27.9413,27.9056,27.9324,22530.0
2016-09-22 14:00:00,31.26,31.28,31.24,31.28,30313.0,27.9324,27.9503,27.9145,27.9503,30313.0
2016-09-22 14:05:00,31.27,31.31,31.27,31.31,22767.0,27.9413,27.9771,27.9413,27.9771,22767.0
2016-09-22 14:10:00,31.31,31.31,31.22,31.23,47988.0,27.9771,27.9771,27.8967,27.9056,47988.0
2016-09-22 14:15:00,31.23,31.25,31.22,31.23,50880.0,27.9056,27.9235,27.8967,27.9056,50880.0
2016-09-22 14:20:00,31.23,31.25,31.2,31.23,45682.0,27.9056,27.9235,27.8788,27.9056,45682.0
2016-09-22 14:25:00,31.23,31.28,31.23,31.25,17136.0,27.9056,27.9503,27.9056,27.9235,17136.0
2016-09-22 14:30:00,31.25,31.26,31.21,31.23,22435.0,27.9235,27.9324,27.8877,27.9056,22435.0
2016-09-22 14:35:00,31.22,31.28,31.2,31.27,55856.0,27.8967,27.9503,27.8788,27.9413,55856.0
2016-09-22 14:40:00,31.27,31.29,31.26,31.26,32559.0,27.9413,27.9592,27.9324,27.9324,32559.0
2016-09-22 14:45:00,31.26,31.28,31.26,31.27,34656.0,27.9324,27.9503,27.9324,27.9413,34656.0
2016-09-22 14:50:00,31.27,31.3,31.24,31.3,78576.0,27.9413,27.9682,27.9145,27.9682,78576.0
2016-09-22 14:55:00,31.3,31.32,31.29,31.32,39563.0,27.9682,27.986,27.9592,27.986,39563.0
2016-09-22 15:00:00,31.31,31.32,31.29,31.3,21192.0,27.9771,27.986,27.9592,27.9682,21192.0
2016-09-22 15:05:00,31.3,31.31,31.25,31.25,35839.0,27.9682,27.9771,27.9235,27.9235,35839.0
2016-09-22 15:10:00,31.26,31.27,31.25,31.25,41785.0,27.9324,27.9413,27.9235,27.9235,41785.0
2016-09-22 15:15:00,31.26,31.27,31.24,31.26,32531.0,27.9324,27.9413,27.9145,27.9324,32531.0
2016-09-22 15:20:00,31.25,31.27,31.23,31.25,37433.0,27.9235,27.9413,27.9056,27.9235,37433.0
2016-09-22 15:25:00,31.25,31.27,31.23,31.24,43278.0,27.9235,27.9413,27.9056,27.9145,43278.0
2016-09-22 15:30:00,31.24,31.27,31.24,31.27,51185.0,27.9145,27.9413,27.9145,27.9413,51185.0
2016-09-22 15:35:00,31.27,31.28,31.25,31.26,73920.0,27.9413,27.9503,27.9235,27.9324,73920.0
2016-09-22 15:40:00,31.26,31.27,31.24,31.25,53455.0,27.9324,27.9413,27.9145,27.9235,53455.0
2016-09-22 15:45:00,31.26,31.26,31.22,31.23,106691.0,27.9324,27.9324,27.8967,27.9056,106691.0
2016-09-22 15:50:00,31.22,31.24,31.21,31.24,146798.0,27.8967,27.9145,27.8877,27.9145,146798.0
2016-09-22 15:55:00,31.23,31.26,31.22,31.22,375861.0,27.9056,27.9324,27.8967,27.8967,375861.0
2016-09-23 09:30:00,31.15,31.18,31.07,31.17,80794.0,27.8341,27.8609,27.7626,27.852,80794.0
2016-09-23 09:35:00,31.16,31.22,31.15,31.19,68341.0,27.8431,27.8967,27.8341,27.8699,68341.0
2016-09-23 09:40:00,31.19,31.25,31.11,31.12,78301.0,27.8699,27.9235,27.7984,27.8073,78301.0
2016-09-23 09:45:00,31.12,31.12,31.02,31.07,73356.0,27.8073,27.8073,27.718,27.7626,73356.0
2016-09-23 09:50:00,31.08,31.12,31.06,31.12,50575.0,27.7716,27.8073,27.7537,27.8073,50575.0
2016-09-23 09:55:00,31.12,31.19,31.11,31.17,58520.0,27.8073,27.8699,27.7984,27.852,58520.0
2016-09-23 10:00:00,31.18,31.21,31.15,31.19,55071.0,27.8609,27.8877,27.8341,27.8699,55071.0
2016-09-23 10:05:00,31.19,31.22,31.11,31.21,82150.0,27.8699,27.8967,27.7984,27.8877,82150.0
2016-09-23 10:10:00,31.2,31.21,31.15,31.2,83772.0,27.8788,27.8877,27.8341,27.8788,83772.0
2016-09-23 10:15:00,31.2,31.22,31.14,31.17,79942.0,27.8788,27.8967,27.8252,27.852,79942.0
2016-09-23 10:20:00,31.16,31.18,31.1,31.14,125803.0,27.8431,27.8609,27.7894,27.8252,125803.0
2016-09-23 10:25:00,31.15,31.15,31.1,31.12,43956.0,27.8341,27.8341,27.7894,27.8073,43956.0
2016-09-23 10:30:00,31.11,31.17,31.06,31.08,54493.0,27.7984,27.852,27.7537,27.7716,54493.0
2016-09-23 10:35:00,31.08,31.09,31.05,31.05,134785.0,27.7716,27.7805,27.7448,27.7448,134785.0
2016-09-23 10:40:00,31.05,31.08,31.04,31.08,130874.0,27.7448,27.7716,27.7358,27.7716,130874.0
2016-09-23 10:45:00,31.08,31.08,31.05,31.05,57949.0,27.7716,27.7716,27.7448,27.7448,57949.0
2016-09-23 10:50:00,31.04,31.05,31.01,31.03,58905.0,27.7358,27.7448,27.709,27.7269,58905.0
2016-09-23 10:55:00,31.02,31.02,30.96,30.99,72077.0,27.718,27.718,27.6643,27.6912,72077.0
2016-09-23 11:00:00,31.0,31.02,30.97,31.02,105866.0,27.7001,27.718,27.6733,27.718,105866.0
2016-09-23 11:05:00,31.02,31.03,30.98,30.99,58261.0,27.718,27.7269,27.6822,27.6912,58261.0
2016-09-23 11:10:00,30.99,31.0,30.95,30.99,65384.0,27.6912,27.7001,27.6554,27.6912,65384.0
2016-09-23 11:15:00,30.99,31.01,30.97,31.01,50477.0,27.6912,27.709,27.6733,27.709,50477.0
2016-09-23 11:20:00,31.0,31.01,30.95,30.98,37407.0,27.7001,27.709,27.6554,27.6822,37407.0
2016-09-23 11:25:00,30.98,30.99,30.94,30.95,72955.0,27.6822,27.6912,27.6465,27.6554,72955.0
2016-09-23 11:30:00,30.96,30.99,30.95,30.95,81961.0,27.6643,27.6912,27.6554,27.6554,81961.0
2016-09-23 11:35:00,30.95,31.0,30.93,30.98,78078.0,27.6554,27.7001,27.6375,27.6822,78078.0
2016-09-23 11:40:00,30.98,30.98,30.94,30.95,97414.0,27.6822,27.6822,27.6465,27.6554,97414.0
2016-09-23 11:45:00,30.96,30.99,30.92,30.93,61927.0,27.6643,27.6912,27.6286,27.6375,61927.0
2016-09-23 11:50:00,30.93,30.94,30.87,30.91,34696.0,27.6375,27.6465,27.5839,27.6197,34696.0
2016-09-23 11:55:00,30.91,30.91,30.86,30.86,41571.0,27.6197,27.6197,27.575,27.575,41571.0
2016-09-23 12:00:00,30.86,30.87,30.82,30.83,53402.0,27.575,27.5839,27.5392,27.5482,53402.0
2016-09-23 12:05:00,30.82,30.82,30.75,30.75,55423.0,27.5392,27.5392,27.4767,27.4767,55423.0
2016-09-23 12:10:00,30.76,30.79,30.73,30.73,43454.0,27.4856,27.5124,27.4588,27.4588,43454.0
2016-09-23 12:15:00,30.72,30.77,30.72,30.75,30902.0,27.4499,27.4946,27.4499,27.4767,30902.0
2016-09-23 12:20:00,30.75,30.77,30.74,30.76,40172.0,27.4767,27.4946,27.4678,27.4856,40172.0
2016-09-23 12:25:00,30.77,30.78,30.76,30.78,14913.0,27.4946,27.5035,27.4856,27.5035,14913.0
2016-09-23 12:30:00,30.78,30.79,30.77,30.78,55490.0,27.5035,27.5124,27.4946,27.5035,55490.0
2016-09-23 12:35:00,30.79,30.79,30.76,30.77,47766.0,27.5124,27.5124,27.4856,27.4946,47766.0
2016-09-23 12:40:00,30.77,30.77,30.72,30.74,34268.0,27.4946,27.4946,27.4499,27.4678,34268.0
2016-09-23 12:45:00,30.73,30.73,30.68,30.68,31923.0,27.4588,27.4588,27.4142,27.4142,31923.0
2016-09-23 12:50:00,30.69,30.74,30.68,30.74,36905.0,27.4231,27.4678,27.4142,27.4678,36905.0
2016-09-23 12:55:00,30.74,30.74,30.7,30.71,22106.0,27.4678,27.4678,27.432,27.441,22106.0
2016-09-23 13:00:00,30.71,30.73,30.68,30.68,54581.0,27.441,27.4588,27.4142,27.4142,54581.0
2016-09-23 13:05:00,30.68,30.69,30.67,30.68,34080.0,27.4142,27.4231,27.4052,27.4142,34080.0
2016-09-23 13:10:00,30.67,30.68,30.62,30.64,35587.0,27.4052,27.4142,27.3605,27.3784,35587.0
2016-09-23 13:15:00,30.65,30.66,30.63,30.64,21185.0,27.3873,27.3963,27.3695,27.3784,21185.0
2016-09-23 13:20:00,30.63,30.68,30.63,30.66,33473.0,27.3695,27.4142,27.3695,27.3963,33473.0
2016-09-23 13:25:00,30.66,30.72,30.65,30.69,33532.0,27.3963,27.4499,27.3873,27.4231,33532.0
2016-09-23 13:30:00,30.69,30.71,30.67,30.69,23615.0,27.4231,27.441,27.4052,27.4231,23615.0
2016-09-23 13:35:00,30.69,30.71,30.68,30.7,18170.0,27.4231,27.441,27.4142,27.432,18170.0
2016-09-23 13:40:00,30.69,30.71,30.67,30.69,30689.0,27.4231,27.441,27.4052,27.4231,30689.0
2016-09-23 13:45:00,30.68,30.7,30.67,30.67,18942.0,27.4142,27.432,27.4052,27.4052,18942.0
2016-09-23 13:50:00,30.67,30.67,30.63,30.66,42013.0,27.4052,27.4052,27.3695,27.3963,42013.0
2016-09-23 13:55:00,30.66,30.67,30.63,30.64,48158.0,27.3963,27.4052,27.3695,27.3784,48158.0
2016-09-23 14:00:00,30.64,30.67,30.62,30.64,53224.0,27.3784,27.4052,27.3605,27.3784,53224.0
2016-09-23 14:05:00,30.64,30.69,30.63,30.68,38791.0,27.3784,27.4231,27.3695,27.4142,38791.0
2016-09-23 14:10:00,30.68,30.7,30.66,30.68,55067.0,27.4142,27.432,27.3963,27.4142,55067.0
2016-09-23 14:15:00,30.68,30.7,30.65,30.7,39966.0,27.4142,27.432,27.3873,27.432,39966.0
2016-09-23 14:20:00,30.69,30.69,30.67,30.68,26298.0,27.4231,27.4231,27.4052,27.4142,26298.0
2016-09-23 14:25:00,30.68,30.72,30.67,30.7,55841.0,27.4142,27.4499,27.4052,27.432,55841.0
2016-09-23 14:30:00,30.69,30.72,30.66,30.7,44896.0,27.4231,27.4499,27.3963,27.432,44896.0
2016-09-23 14:35:00,30.7,30.71,30.67,30.68,38690.0,27.432,27.441,27.4052,27.4142,38690.0
2016-09-23 14:40:00,30.67,30.69,30.66,30.69,36275.0,27.4052,27.4231,27.3963,27.4231,36275.0
2016-09-23 14:45:00,30.68,30.72,30.68,30.71,35653.0,27.4142,27.4499,27.4142,27.441,35653.0
2016-09-23 14:50:00,30.72,30.74,30.71,30.74,36022.0,27.4499,27.4678,27.441,27.4678,36022.0
2016-09-23 14:55:00,30.74,30.75,30.72,30.75,64831.0,27.4678,27.4767,27.4499,27.4767,64831.0
2016-09-23 15:00:00,30.74,30.76,30.71,30.72,46970.0,27.4678,27.4856,27.441,27.4499,46970.0
2016-09-23 15:05:00,30.72,30.78,30.72,30.77,59705.0,27.4499,27.5035,27.4499,27.4946,59705.0
2016-09-23 15:10:00,30.76,30.78,30.74,30.78,44199.0,27.4856,27.5035,27.4678,27.5035,44199.0
2016-09-23 15:15:00,30.78,30.78,30.73,30.75,44548.0,27.5035,27.5035,27.4588,27.4767,44548.0
2016-09-23 15:20:00,30.75,30.77,30.73,30.75,117912.0,27.4767,27.4946,27.4588,27.4767,117912.0
2016-09-23 15:25:00,30.74,30.79,30.74,30.79,60929.0,27.4678,27.5124,27.4678,27.5124,60929.0
2016-09-23 15:30:00,30.79,30.83,30.78,30.79,77704.0,27.5124,27.5482,27.5035,27.5124,77704.0
2016-09-23 15:35:00,30.79,30.79,30.71,30.71,74048.0,27.5124,27.5124,27.441,27.441,74048.0
2016-09-23 15:40:00,30.71,30.73,30.7,30.73,57690.0,27.441,27.4588,27.432,27.4588,57690.0
2016-09-23 15:45:00,30.73,30.73,30.68,30.69,130607.0,27.4588,27.4588,27.4142,27.4231,130607.0
2016-09-23 15:50:00,30.7,30.71,30.68,30.71,188766.0,27.432,27.441,27.4142,27.441,188766.0
2016-09-23 15:55:00,30.7,30.72,30.67,30.67,358458.0,27.432,27.4499,27.4052,27.4052,358458.0
2016-09-26 09:30:00,30.43,30.65,30.36,30.64,169158.0,27.1908,27.3873,27.1282,27.3784,169158.0
2016-09-26 09:35:00,30.63,30.63,30.39,30.46,197405.0,27.3695,27.3695,27.155,27.2176,197405.0
2016-09-26 09:40:00,30.45,30.51,30.37,30.43,78843.0,27.2086,27.2622,27.1372,27.1908,78843.0
2016-09-26 09:45:00,30.41,30.52,30.39,30.52,83738.0,27.1729,27.2712,27.155,27.2712,83738.0
2016-09-26 09:50:00,30.51,30.61,30.5,30.61,126011.0,27.2622,27.3516,27.2533,27.3516,126011.0
2016-09-26 09:55:00,30.61,30.64,30.58,30.59,58588.0,27.3516,27.3784,27.3248,27.3337,58588.0
2016-09-26 10:00:00,30.59,30.61,30.52,30.61,56290.0,27.3337,27.3516,27.2712,27.3516,56290.0
2016-09-26 10:05:00,30.6,30.68,30.6,30.65,64745.0,27.3427,27.4142,27.3427,27.3873,64745.0
2016-09-26 10:10:00,30.65,30.75,30.63,30.74,78853.0,27.3873,27.4767,27.3695,27.4678,78853.0
2016-09-26 10:15:00,30.74,30.74,30.63,30.63,60298.0,27.4678,27.4678,27.3695,27.3695,60298.0
2016-09-26 10:20:00,30.64,30.65,30.6,30.61,27414.0,27.3784,27.3873,27.3427,27.3516,27414.0
2016-09-26 10:25:00,30.6,30.63,30.58,30.58,39792.0,27.3427,27.3695,27.3248,27.3248,39792.0
2016-09-26 10:30:00,30.58,30.62,30.58,30.61,32110.0,27.3248,27.3605,27.3248,27.3516,32110.0
2016-09-26 10:35:00,30.62,30.68,30.59,30.59,35237.0,27.3605,27.4142,27.3337,27.3337,35237.0
2016-09-26 10:40:00,30.6,30.66,30.58,30.63,33602.0,27.3427,27.3963,27.3248,27.3695,33602.0
2016-09-26 10:45:00,30.63,30.63,30.57,30.59,25483.0,27.3695,27.3695,27.3159,27.3337,25483.0
2016-09-26 10:50:00,30.6,30.68,30.6,30.67,58005.0,27.3427,27.4142,27.3427,27.4052,58005.0
2016-09-26 10:55:00,30.68,30.71,30.63,30.64,27824.0,27.4142,27.441,27.3695,27.3784,27824.0
2016-09-26 11:00:00,30.63,30.64,30.58,30.6,27586.0,27.3695,27.3784,27.3248,27.3427,27586.0
2016-09-26 11:05:00,30.6,30.66,30.59,30.63,71522.0,27.3427,27.3963,27.3337,27.3695,71522.0
2016-09-26 11:10:00,30.63,30.65,30.55,30.56,67393.0,27.3695,27.3873,27.298,27.3069,67393.0
2016-09-26 11:15:00,30.55,30.6,30.55,30.59,39520.0,27.298,27.3427,27.298,27.3337,39520.0
2016-09-26 11:20:00,30.59,30.64,30.55,30.57,42966.0,27.3337,27.3784,27.298,27.3159,42966.0
2016-09-26 11:25:00,30.57,30.57,30.51,30.54,29297.0,27.3159,27.3159,27.2622,27.2891,29297.0
2016-09-26 11:30:00,30.54,30.54,30.49,30.52,50846.0,27.2891,27.2891,27.2444,27.2712,50846.0
2016-09-26 11:35:00,30.53,30.55,30.52,30.54,25017.0,27.2801,27.298,27.2712,27.2891,25017.0
2016-09-26 11:40:00,30.54,30.54,30.47,30.48,38572.0,27.2891,27.2891,27.2265,27.2354,38572.0
2016-09-26 11:45:00,30.48,30.52,30.46,30.46,22814.0,27.2354,27.2712,27.2176,27.2176,22814.0
2016-09-26 11:50:00,30.46,30.49,30.44,30.45,25601.0,27.2176,27.2444,27.1997,27.2086,25601.0
2016-09-26 11:55:00,30.45,30.47,30.43,30.46,22192.0,27.2086,27.2265,27.1908,27.2176,22192.0
2016-09-26 12:00:00,30.46,30.51,30.45,30.49,28649.0,27.2176,27.2622,27.2086,27.2444,28649.0
2016-09-26 12:05:00,30.49,30.55,30.48,30.52,33943.0,27.2444,27.298,27.2354,27.2712,33943.0
2016-09-26 12:10:00,30.51,30.56,30.49,30.55,69155.0,27.2622,27.3069,27.2444,27.298,69155.0
2016-09-26 12:15:00,30.55,30.56,30.53,30.54,29741.0,27.298,27.3069,27.2801,27.2891,29741.0
2016-09-26 12:20:00,30.54,30.54,30.5,30.54,35252.0,27.2891,27.2891,27.2533,27.2891,35252.0
2016-09-26 12:25:00,30.53,30.54,30.5,30.52,22269.0,27.2801,27.2891,27.2533,27.2712,22269.0
2016-09-26 12:30:00,30.52,30.53,30.46,30.51,63192.0,27.2712,27.2801,27.2176,27.2622,63192.0
2016-09-26 12:35:00,30.51,30.52,30.47,30.49,41880.0,27.2622,27.2712,27.2265,27.2444,41880.0
2016-09-26 12:40:00,30.49,30.49,30.45,30.46,27479.0,27.2444,27.2444,27.2086,27.2176,27479.0
2016-09-26 12:45:00,30.47,30.49,30.44,30.44,95372.0,27.2265,27.2444,27.1997,27.1997,95372.0
2016-09-26 12:50:00,30.45,30.5,30.43,30.48,55466.0,27.2086,27.2533,27.1908,27.2354,55466.0
2016-09-26 12:55:00,30.48,30.5,30.44,30.46,30889.0,27.2354,27.2533,27.1997,27.2176,30889.0
2016-09-26 13:00:00,30.46,30.49,30.46,30.48,26670.0,27.2176,27.2444,27.2176,27.2354,26670.0
2016-09-26 13:05:00,30.48,30.49,30.4,30.41,135740.0,27.2354,27.2444,27.164,27.1729,135740.0
2016-09-26 13:10:00,30.41,30.44,30.4,30.44,44427.0,27.1729,27.1997,27.164,27.1997,44427.0
2016-09-26 13:15:00,30.44,30.45,30.41,30.43,77649.0,27.1997,27.2086,27.1729,27.1908,77649.0
2016-09-26 13:20:00,30.43,30.45,30.42,30.44,66508.0,27.1908,27.2086,27.1818,27.1997,66508.0
2016-09-26 13:25:00,30.43,30.44,30.39,30.42,225317.0,27.1908,27.1997,27.155,27.1818,225317.0
2016-09-26 13:30:00,30.41,30.42,30.38,30.42,122029.0,27.1729,27.1818,27.1461,27.1818,122029.0
2016-09-26 13:35:00,30.41,30.42,30.34,30.35,183475.0,27.1729,27.1818,27.1103,27.1193,183475.0
2016-09-26 13:40:00,30.35,30.39,30.35,30.37,155042.0,27.1193,27.155,27.1193,27.1372,155042.0
2016-09-26 13:45:00,30.37,30.42,30.37,30.4,78735.0,27.1372,27.1818,27.1372,27.164,78735.0
2016-09-26 13:50:00,30.41,30.43,30.4,30.43,19061.0,27.1729,27.1908,27.164,27.1908,19061.0
2016-09-26 13:55:00,30.42,30.44,30.41,30.42,32184.0,27.1818,27.1997,27.1729,27.1818,32184.0
2016-09-26 14:00:00,30.41,30.48,30.41,30.47,51349.0,27.1729,27.2354,27.1729,27.2265,51349.0
2016-09-26 14:05:00,30.47,30.5,30.45,30.49,75872.0,27.2265,27.2533,27.2086,27.2444,75872.0
2016-09-26 14:10:00,30.49,30.49,30.45,30.48,45710.0,27.2444,27.2444,27.2086,27.2354,45710.0
2016-09-26 14:15:00,30.48,30.52,30.45,30.52,66510.0,27.2354,27.2712,27.2086,27.2712,66510.0
2016-09-26 14:20:00,30.52,30.53,30.49,30.53,24521.0,27.2712,27.2801,27.2444,27.2801,24521.0
2016-09-26 14:25:00,30.53,30.54,30.48,30.49,40367.0,27.2801,27.2891,27.2354,27.2444,40367.0
2016-09-26 14:30:00,30.5,30.5,30.47,30.48,57356.0,27.2533,27.2533,27.2265,27.2354,57356.0
2016-09-26 14:35:00,30.48,30.48,30.44,30.47,53602.0,27.2354,27.2354,27.1997,27.2265,53602.0
2016-09-26 14:40:00,30.48,30.49,30.46,30.48,49228.0,27.2354,27.2444,27.2176,27.2354,49228.0
2016-09-26 14:45:00,30.47,30.52,30.47,30.5,39337.0,27.2265,27.2712,27.2265,27.2533,39337.0
2016-09-26 14:50:00,30.5,30.51,30.45,30.49,26847.0,27.2533,27.2622,27.2086,27.2444,26847.0
2016-09-26 14:55:00,30.49,30.5,30.46,30.47,88843.0,27.2444,27.2533,27.2176,27.2265,88843.0
2016-09-26 15:00:00,30.48,30.49,30.44,30.45,49476.0,27.2354,27.2444,27.1997,27.2086,49476.0
2016-09-26 15:05:00,30.45,30.52,30.44,30.51,66959.0,27.2086,27.2712,27.1997,27.2622,66959.0
2016-09-26 15:10:00,30.51,30.51,30.47,30.49,56939.0,27.2622,27.2622,27.2265,27.2444,56939.0
2016-09-26 15:15:00,30.49,30.51,30.47,30.48,42464.0,27.2444,27.2622,27.2265,27.2354,42464.0
2016-09-26 15:20:00,30.47,30.5,30.47,30.5,41523.0,27.2265,27.2533,27.2265,27.2533,41523.0
2016-09-26 15:25:00,30.5,30.56,30.5,30.53,51615.0,27.2533,27.3069,27.2533,27.2801,51615.0
2016-09-26 15:30:00,30.53,30.55,30.49,30.49,101494.0,27.2801,27.298,27.2444,27.2444,101494.0
2016-09-26 15:35:00,30.5,30.51,30.46,30.5,112162.0,27.2533,27.2622,27.2176,27.2533,112162.0
2016-09-26 15:40:00,30.5,30.5,30.43,30.46,138150.0,27.2533,27.2533,27.1908,27.2176,138150.0
2016-09-26 15:45:00,30.46,30.48,30.44,30.48,116337.0,27.2176,27.2354,27.1997,27.2354,116337.0
2016-09-26 15:50:00,30.48,30.48,30.45,30.45,146574.0,27.2354,27.2354,27.2086,27.2086,146574.0
2016-09-26 15:55:00,30.46,30.5,30.45,30.47,438544.0,27.2176,27.2533,27.2086,27.2265,438544.0
2016-09-27 09:30:00,30.28,30.28,29.86,29.94,326093.0,27.0567,27.0567,26.6814,26.7529,326093.0
2016-09-27 09:35:00,29.94,30.07,29.94,30.05,147532.0,26.7529,26.8691,26.7529,26.8512,147532.0
2016-09-27 09:40:00,30.07,30.16,30.06,30.06,206472.0,26.8691,26.9495,26.8601,26.8601,206472.0
2016-09-27 09:45:00,30.07,30.22,30.06,30.22,320293.0,26.8691,27.0031,26.8601,27.0031,320293.0
2016-09-27 09:50:00,30.22,30.33,30.18,30.32,61522.0,27.0031,27.1014,26.9674,27.0925,61522.0
2016-09-27 09:55:00,30.33,30.4,30.32,30.33,167470.0,27.1014,27.164,27.0925,27.1014,167470.0
2016-09-27 10:00:00,30.33,30.5,30.32,30.47,87733.0,27.1014,27.2533,27.0925,27.2265,87733.0
2016-09-27 10:05:00,30.46,30.48,30.37,30.39,90749.0,27.2176,27.2354,27.1372,27.155,90749.0
2016-09-27 10:10:00,30.39,30.44,30.35,30.44,162991.0,27.155,27.1997,27.1193,27.1997,162991.0
2016-09-27 10:15:00,30.44,30.46,30.4,30.4,64624.0,27.1997,27.2176,27.164,27.164,64624.0
2016-09-27 10:20:00,30.4,30.4,30.32,30.34,126138.0,27.164,27.164,27.0925,27.1103,126138.0
2016-09-27 10:25:00,30.34,30.35,30.3,30.3,99890.0,27.1103,27.1193,27.0746,27.0746,99890.0
2016-09-27 10:30:00,30.3,30.39,30.3,30.34,53797.0,27.0746,27.155,27.0746,27.1103,53797.0
2016-09-27 10:35:00,30.34,30.37,30.3,30.37,74750.0,27.1103,27.1372,27.0746,27.1372,74750.0
2016-09-27 10:40:00,30.36,30.4,30.33,30.4,58292.0,27.1282,27.164,27.1014,27.164,58292.0
2016-09-27 10:45:00,30.4,30.44,30.37,30.42,60794.0,27.164,27.1997,27.1372,27.1818,60794.0
2016-09-27 10:50:00,30.43,30.43,30.36,30.37,58895.0,27.1908,27.1908,27.1282,27.1372,58895.0
2016-09-27 10:55:00,30.38,30.42,30.32,30.36,46030.0,27.1461,27.1818,27.0925,27.1282,46030.0
2016-09-27 11:00:00,30.37,30.4,30.36,30.39,38417.0,27.1372,27.164,27.1282,27.155,38417.0
2016-09-27 11:05:00,30.39,30.44,30.38,30.44,44149.0,27.155,27.1997,27.1461,27.1997,44149.0
2016-09-27 11:10:00,30.43,30.45,30.43,30.45,25724.0,27.1908,27.2086,27.1908,27.2086,25724.0
2016-09-27 11:15:00,30.45,30.46,30.42,30.43,22958.0,27.2086,27.2176,27.1818,27.1908,22958.0
2016-09-27 11:20:00,30.43,30.49,30.43,30.49,41163.0,27.1908,27.2444,27.1908,27.2444,41163.0
2016-09-27 11:25:00,30.49,30.56,30.47,30.54,45683.0,27.2444,27.3069,27.2265,27.2891,45683.0
2016-09-27 11:30:00,30.54,30.57,30.53,30.56,60274.0,27.2891,27.3159,27.2801,27.3069,60274.0
2016-09-27 11:35:00,30.56,30.6,30.55,30.59,45381.0,27.3069,27.3427,27.298,27.3337,45381.0
2016-09-27 11:40:00,30.59,30.59,30.56,30.56,71429.0,27.3337,27.3337,27.3069,27.3069,71429.0
2016-09-27 11:45:00,30.56,30.57,30.54,30.55,54067.0,27.3069,27.3159,27.2891,27.298,54067.0
2016-09-27 11:50:00,30.55,30.57,30.53,30.57,32452.0,27.298,27.3159,27.2801,27.3159,32452.0
2016-09-27 11:55:00,30.56,30.6,30.55,30.58,51451.0,27.3069,27.3427,27.298,27.3248,51451.0
2016-09-27 12:00:00,30.56,30.59,30.56,30.57,24424.0,27.3069,27.3337,27.3069,27.3159,24424.0
2016-09-27 12:05:00,30.57,30.59,30.54,30.54,36360.0,27.3159,27.3337,27.2891,27.2891,36360.0
2016-09-27 12:10:00,30.54,30.56,30.52,30.53,20521.0,27.2891,27.3069,27.2712,27.2801,20521.0
2016-09-27 12:15:00,30.53,30.57,30.52,30.57,20237.0,27.2801,27.3159,27.2712,27.3159,20237.0
2016-09-27 12:20:00,30.56,30.62,30.55,30.6,38923.0,27.3069,27.3605,27.298,27.3427,38923.0
2016-09-27 12:25:00,30.61,30.67,30.6,30.65,34967.0,27.3516,27.4052,27.3427,27.3873,34967.0
2016-09-27 12:30:00,30.65,30.65,30.62,30.63,15562.0,27.3873,27.3873,27.3605,27.3695,15562.0
2016-09-27 12:35:00,30.63,30.63,30.6,30.62,35526.0,27.3695,27.3695,27.3427,27.3605,35526.0
2016-09-27 12:40:00,30.62,30.63,30.59,30.6,33503.0,27.3605,27.3695,27.3337,27.3427,33503.0
2016-09-27 12:45:00,30.61,30.62,30.57,30.58,32376.0,27.3516,27.3605,27.3159,27.3248,32376.0
2016-09-27 12:50:00,30.58,30.61,30.57,30.61,39769.0,27.3248,27.3516,27.3159,27.3516,39769.0
2016-09-27 12:55:00,30.61,30.62,30.58,30.62,41657.0,27.3516,27.3605,27.3248,27.3605,41657.0
2016-09-27 13:00:00,30.61,30.62,30.58,30.6,35852.0,27.3516,27.3605,27.3248,27.3427,35852.0
2016-09-27 13:05:00,30.6,30.62,30.6,30.62,29621.0,27.3427,27.3605,27.3427,27.3605,29621.0
2016-09-27 13:10:00,30.62,30.64,30.6,30.61,22197.0,27.3605,27.3784,27.3427,27.3516,22197.0
2016-09-27 13:15:00,30.61,30.63,30.6,30.63,9978.0,27.3516,27.3695,27.3427,27.3695,9978.0
2016-09-27 13:20:00,30.63,30.65,30.61,30.65,28448.0,27.3695,27.3873,27.3516,27.3873,28448.0
2016-09-27 13:25:00,30.64,30.65,30.63,30.65,16368.0,27.3784,27.3873,27.3695,27.3873,16368.0
2016-09-27 13:30:00,30.65,30.68,30.65,30.66,32129.0,27.3873,27.4142,27.3873,27.3963,32129.0
2016-09-27 13:35:00,30.66,30.66,30.63,30.65,31253.0,27.3963,27.3963,27.3695,27.3873,31253.0
2016-09-27 13:40:00,30.65,30.67,30.63,30.67,24114.0,27.3873,27.4052,27.3695,27.4052,24114.0
2016-09-27 13:45:00,30.67,30.68,30.64,30.65,43885.0,27.4052,27.4142,27.3784,27.3873,43885.0
2016-09-27 13:50:00,30.65,30.68,30.64,30.68,16886.0,27.3873,27.4142,27.3784,27.4142,16886.0
2016-09-27 13:55:00,30.67,30.68,30.64,30.65,30494.0,27.4052,27.4142,27.3784,27.3873,30494.0
2016-09-27 14:00:00,30.66,30.7,30.66,30.69,37241.0,27.3963,27.432,27.3963,27.4231,37241.0
2016-09-27 14:05:00,30.69,30.69,30.66,30.68,26762.0,27.4231,27.4231,27.3963,27.4142,26762.0
2016-09-27 14:10:00,30.68,30.71,30.67,30.7,36535.0,27.4142,27.441,27.4052,27.432,36535.0
2016-09-27 14:15:00,30.7,30.7,30.66,30.67,52699.0,27.432,27.432,27.3963,27.4052,52699.0
2016-09-27 14:20:00,30.67,30.68,30.66,30.67,14093.0,27.4052,27.4142,27.3963,27.4052,14093.0
2016-09-27 14:25:00,30.68,30.71,30.67,30.71,50665.0,27.4142,27.441,27.4052,27.441,50665.0
2016-09-27 14:30:00,30.71,30.74,30.7,30.72,70000.0,27.441,27.4678,27.432,27.4499,70000.0
2016-09-27 14:35:00,30.72,30.73,30.71,30.72,16313.0,27.4499,27.4588,27.441,27.4499,16313.0
2016-09-27 14:40:00,30.71,30.74,30.7,30.71,35775.0,27.441,27.4678,27.432,27.441,35775.0
2016-09-27 14:45:00,30.71,30.72,30.69,30.7,46423.0,27.441,27.4499,27.4231,27.432,46423.0
2016-09-27 14:50:00,30.69,30.71,30.67,30.7,34581.0,27.4231,27.441,27.4052,27.432,34581.0
2016-09-27 14:55:00,30.7,30.71,30.68,30.7,45282.0,27.432,27.441,27.4142,27.432,45282.0
2016-09-27 15:00:00,30.7,30.72,30.69,30.71,65202.0,27.432,27.4499,27.4231,27.441,65202.0
2016-09-27 15:05:00,30.71,30.72,30.69,30.69,111527.0,27.441,27.4499,27.4231,27.4231,111527.0
2016-09-27 15:10:00,30.7,30.7,30.67,30.68,36045.0,27.432,27.432,27.4052,27.4142,36045.0
2016-09-27 15:15:00,30.68,30.7,30.67,30.69,97323.0,27.4142,27.432,27.4052,27.4231,97323.0
2016-09-27 15:20:00,30.69,30.7,30.67,30.68,61729.0,27.4231,27.432,27.4052,27.4142,61729.0
2016-09-27 15:25:00,30.68,30.7,30.67,30.69,58814.0,27.4142,27.432,27.4052,27.4231,58814.0
2016-09-27 15:30:00,30.69,30.69,30.65,30.66,58659.0,27.4231,27.4231,27.3873,27.3963,58659.0
2016-09-27 15:35:00,30.67,30.71,30.66,30.71,54037.0,27.4052,27.441,27.3963,27.441,54037.0
2016-09-27 15:40:00,30.71,30.73,30.69,30.73,86255.0,27.441,27.4588,27.4231,27.4588,86255.0
2016-09-27 15:45:00,30.73,30.73,30.71,30.71,68315.0,27.4588,27.4588,27.441,27.441,68315.0
2016-09-27 15:50:00,30.71,30.75,30.71,30.73,233330.0,27.441,27.4767,27.441,27.4588,233330.0
2016-09-27 15:55:00,30.73,30.74,30.72,30.74,289684.0,27.4588,27.4678,27.4499,27.4678,289684.0
2016-09-28 09:30:00,30.9,31.09,30.84,31.08,210518.0,27.6107,27.7805,27.5571,27.7716,210518.0
2016-09-28 09:35:00,31.07,31.07,30.82,30.83,227223.0,27.7626,27.7626,27.5392,27.5482,227223.0
2016-09-28 09:40:00,30.83,30.85,30.77,30.81,121584.0,27.5482,27.5661,27.4946,27.5303,121584.0
2016-09-28 09:45:00,30.81,30.91,30.81,30.86,88427.0,27.5303,27.6197,27.5303,27.575,88427.0
2016-09-28 09:50:00,30.86,30.89,30.83,30.88,94744.0,27.575,27.6018,27.5482,27.5929,94744.0
2016-09-28 09:55:00,30.88,30.94,30.87,30.93,45116.0,27.5929,27.6465,27.5839,27.6375,45116.0
2016-09-28 10:00:00,30.94,30.99,30.91,30.96,60177.0,27.6465,27.6912,27.6197,27.6643,60177.0
2016-09-28 10:05:00,30.96,30.97,30.9,30.92,59405.0,27.6643,27.6733,27.6107,27.6286,59405.0
2016-09-28 10:10:00,30.92,30.94,30.87,30.87,97188.0,27.6286,27.6465,27.5839,27.5839,97188.0
2016-09-28 10:15:00,30.87,30.89,30.85,30.87,61710.0,27.5839,27.6018,27.5661,27.5839,61710.0
2016-09-28 10:20:00,30.87,30.88,30.81,30.84,59758.0,27.5839,27.5929,27.5303,27.5571,59758.0
2016-09-28 10:25:00,30.83,30.87,30.81,30.87,75812.0,27.5482,27.5839,27.5303,27.5839,75812.0
2016-09-28 10:30:00,30.87,30.89,30.84,30.84,83376.0,27.5839,27.6018,27.5571,27.5571,83376.0
2016-09-28 10:35:00,30.84,30.85,30.77,30.79,75952.0,27.5571,27.5661,27.4946,27.5124,75952.0
2016-09-28 10:40:00,30.79,30.85,30.79,30.85,50268.0,27.5124,27.5661,27.5124,27.5661,50268.0
2016-09-28 10:45:00,30.85,30.85,30.76,30.77,85324.0,27.5661,27.5661,27.4856,27.4946,85324.0
2016-09-28 10:50:00,30.77,30.81,30.76,30.8,129158.0,27.4946,27.5303,27.4856,27.5214,129158.0
2016-09-28 10:55:00,30.8,30.82,30.77,30.78,74361.0,27.5214,27.5392,27.4946,27.5035,74361.0
2016-09-28 11:00:00,30.78,30.78,30.71,30.73,112762.0,27.5035,27.5035,27.441,27.4588,112762.0
2016-09-28 11:05:00,30.72,30.74,30.67,30.68,106324.0,27.4499,27.4678,27.4052,27.4142,106324.0
2016-09-28 11:10:00,30.67,30.7,30.63,30.68,35723.0,27.4052,27.432,27.3695,27.4142,35723.0
2016-09-28 11:15:00,30.67,30.72,30.66,30.72,22021.0,27.4052,27.4499,27.3963,27.4499,22021.0
2016-09-28 11:20:00,30.71,30.73,30.7,30.7,15875.0,27.441,27.4588,27.432,27.432,15875.0
2016-09-28 11:25:00,30.69,30.7,30.66,30.67,26053.0,27.4231,27.432,27.3963,27.4052,26053.0
2016-09-28 11:30:00,30.67,30.69,30.62,30.63,24729.0,27.4052,27.4231,27.3605,27.3695,24729.0
2016-09-28 11:35:00,30.64,30.68,30.63,30.65,19142.0,27.3784,27.4142,27.3695,27.3873,19142.0
2016-09-28 11:40:00,30.65,30.7,30.65,30.66,30579.0,27.3873,27.432,27.3873,27.3963,30579.0
2016-09-28 11:45:00,30.67,30.69,30.65,30.69,38864.0,27.4052,27.4231,27.3873,27.4231,38864.0
2016-09-28 11:50:00,30.68,30.73,30.67,30.69,38804.0,27.4142,27.4588,27.4052,27.4231,38804.0
2016-09-28 11:55:00,30.69,30.69,30.67,30.68,21461.0,27.4231,27.4231,27.4052,27.4142,21461.0
2016-09-28 12:00:00,30.68,30.68,30.65,30.65,33601.0,27.4142,27.4142,27.3873,27.3873,33601.0
2016-09-28 12:05:00,30.65,30.68,30.64,30.64,16001.0,27.3873,27.4142,27.3784,27.3784,16001.0
2016-09-28 12:10:00,30.64,30.73,30.64,30.73,26773.0,27.3784,27.4588,27.3784,27.4588,26773.0
2016-09-28 12:15:00,30.73,30.74,30.68,30.68,24349.0,27.4588,27.4678,27.4142,27.4142,24349.0
2016-09-28 12:20:00,30.68,30.72,30.67,30.71,16212.0,27.4142,27.4499,27.4052,27.441,16212.0
2016-09-28 12:25:00,30.71,30.73,30.69,30.7,17798.0,27.441,27.4588,27.4231,27.432,17798.0
2016-09-28 12:30:00,30.7,30.7,30.64,30.64,12154.0,27.432,27.432,27.3784,27.3784,12154.0
2016-09-28 12:35:00,30.64,30.68,30.64,30.68,14351.0,27.3784,27.4142,27.3784,27.4142,14351.0
2016-09-28 12:40:00,30.67,30.72,30.67,30.7,13674.0,27.4052,27.4499,27.4052,27.432,13674.0
2016-09-28 12:45:00,30.7,30.73,30.69,30.69,27324.0,27.432,27.4588,27.4231,27.4231,27324.0
2016-09-28 12:50:00,30.68,30.71,30.67,30.71,13257.0,27.4142,27.441,27.4052,27.441,13257.0
2016-09-28 12:55:00,30.71,30.72,30.67,30.67,13985.0,27.441,27.4499,27.4052,27.4052,13985.0
2016-09-28 13:00:00,30.67,30.67,30.63,30.66,14270.0,27.4052,27.4052,27.3695,27.3963,14270.0
2016-09-28 13:05:00,30.66,30.66,30.62,30.63,50170.0,27.3963,27.3963,27.3605,27.3695,50170.0
2016-09-28 13:10:00,30.63,30.66,30.62,30.64,15710.0,27.3695,27.3963,27.3605,27.3784,15710.0
2016-09-28 13:15:00,30.63,30.68,30.63,30.68,16888.0,27.3695,27.4142,27.3695,27.4142,16888.0
2016-09-28 13:20:00,30.68,30.72,30.68,30.69,18409.0,27.4142,27.4499,27.4142,27.4231,18409.0
2016-09-28 13:25:00,30.7,30.74,30.69,30.73,17728.0,27.432,27.4678,27.4231,27.4588,17728.0
2016-09-28 13:30:00,30.73,30.77,30.72,30.77,21162.0,27.4588,27.4946,27.4499,27.4946,21162.0
2016-09-28 13:35:00,30.77,30.78,30.75,30.76,12088.0,27.4946,27.5035,27.4767,27.4856,12088.0
2016-09-28 13:40:00,30.76,30.77,30.74,30.76,14757.0,27.4856,27.4946,27.4678,27.4856,14757.0
2016-09-28 13:45:00,30.77,30.8,30.76,30.77,19044.0,27.4946,27.5214,27.4856,27.4946,19044.0
2016-09-28 13:50:00,30.77,30.78,30.76,30.77,8336.0,27.4946,27.5035,27.4856,27.4946,8336.0
2016-09-28 13:55:00,30.76,30.78,30.76,30.77,11231.0,27.4856,27.5035,27.4856,27.4946,11231.0
2016-09-28 14:00:00,30.77,30.78,30.74,30.75,33693.0,27.4946,27.5035,27.4678,27.4767,33693.0
2016-09-28 14:05:00,30.75,30.75,30.73,30.74,47299.0,27.4767,27.4767,27.4588,27.4678,47299.0
2016-09-28 14:10:00,30.74,30.85,30.73,30.83,44340.0,27.4678,27.5661,27.4588,27.5482,44340.0
2016-09-28 14:15:00,30.84,30.86,30.82,30.84,26920.0,27.5571,27.575,27.5392,27.5571,26920.0
2016-09-28 14:20:00,30.84,30.87,30.8,30.86,29075.0,27.5571,27.5839,27.5214,27.575,29075.0
2016-09-28 14:25:00,30.86,30.92,30.85,30.9,75582.0,27.575,27.6286,27.5661,27.6107,75582.0
2016-09-28 14:30:00,30.9,30.93,30.88,30.89,33441.0,27.6107,27.6375,27.5929,27.6018,33441.0
2016-09-28 14:35:00,30.9,30.92,30.87,30.9,32667.0,27.6107,27.6286,27.5839,27.6107,32667.0
2016-09-28 14:40:00,30.91,30.93,30.89,30.91,32952.0,27.6197,27.6375,27.6018,27.6197,32952.0
2016-09-28 14:45:00,30.91,30.99,30.9,30.98,99482.0,27.6197,27.6912,27.6107,27.6822,99482.0
2016-09-28 14:50:00,30.97,31.0,30.96,30.98,60290.0,27.6733,27.7001,27.6643,27.6822,60290.0
2016-09-28 14:55:00,30.98,30.99,30.94,30.96,38830.0,27.6822,27.6912,27.6465,27.6643,38830.0
2016-09-28 15:00:00,30.97,30.98,30.95,30.96,25147.0,27.6733,27.6822,27.6554,27.6643,25147.0
2016-09-28 15:05:00,30.96,30.97,30.95,30.97,21374.0,27.6643,27.6733,27.6554,27.6733,21374.0
2016-09-28 15:10:00,30.96,30.97,30.94,30.95,15520.0,27.6643,27.6733,27.6465,27.6554,15520.0
2016-09-28 15:15:00,30.94,30.97,30.94,30.96,41596.0,27.6465,27.6733,27.6465,27.6643,41596.0
2016-09-28 15:20:00,30.96,31.0,30.96,30.99,25447.0,27.6643,27.7001,27.6643,27.6912,25447.0
2016-09-28 15:25:00,30.99,31.0,30.95,30.97,43846.0,27.6912,27.7001,27.6554,27.6733,43846.0
2016-09-28 15:30:00,30.97,30.97,30.94,30.96,33935.0,27.6733,27.6733,27.6465,27.6643,33935.0
2016-09-28 15:35:00,30.96,31.0,30.96,31.0,78550.0,27.6643,27.7001,27.6643,27.7001,78550.0
2016-09-28 15:40:00,30.99,31.02,30.97,31.02,112578.0,27.6912,27.718,27.6733,27.718,112578.0
2016-09-28 15:45:00,31.02,31.05,31.0,31.02,108755.0,27.718,27.7448,27.7001,27.718,108755.0
2016-09-28 15:50:00,31.02,31.04,31.01,31.04,90601.0,27.718,27.7358,27.709,27.7358,90601.0
2016-09-28 15:55:00,31.03,31.09,31.02,31.06,331866.0,27.7269,27.7805,27.718,27.7537,331866.0
2016-09-29 09:30:00,31.05,31.35,31.0,31.16,325106.0,27.7448,28.0128,27.7001,27.8431,325106.0
2016-09-29 09:35:00,31.16,31.26,31.12,31.12,216235.0,27.8431,27.9324,27.8073,27.8073,216235.0
2016-09-29 09:40:00,31.13,31.29,31.11,31.28,215925.0,27.8162,27.9592,27.7984,27.9503,215925.0
2016-09-29 09:45:00,31.28,31.34,31.23,31.29,238211.0,27.9503,28.0039,27.9056,27.9592,238211.0
2016-09-29 09:50:00,31.29,31.3,31.23,31.26,101355.0,27.9592,27.9682,27.9056,27.9324,101355.0
2016-09-29 09:55:00,31.26,31.34,31.22,31.33,112997.0,27.9324,28.0039,27.8967,27.995,112997.0
2016-09-29 10:00:00,31.32,31.42,31.31,31.36,89696.0,27.986,28.0754,27.9771,28.0218,89696.0
2016-09-29 10:05:00,31.36,31.37,31.21,31.23,162668.0,28.0218,28.0307,27.8877,27.9056,162668.0
2016-09-29 10:10:00,31.24,31.29,31.19,31.25,163915.0,27.9145,27.9592,27.8699,27.9235,163915.0
2016-09-29 10:15:00,31.24,31.33,31.23,31.3,91380.0,27.9145,27.995,27.9056,27.9682,91380.0
2016-09-29 10:20:00,31.3,31.39,31.28,31.38,60857.0,27.9682,28.0486,27.9503,28.0396,60857.0
2016-09-29 10:25:00,31.37,31.39,31.32,31.39,97231.0,28.0307,28.0486,27.986,28.0486,97231.0
2016-09-29 10:30:00,31.39,31.39,31.33,31.36,49559.0,28.0486,28.0486,27.995,28.0218,49559.0
2016-09-29 10:35:00,31.36,31.38,31.34,31.36,51857.0,28.0218,28.0396,28.0039,28.0218,51857.0
2016-09-29 10:40:00,31.36,31.38,31.35,31.37,61410.0,28.0218,28.0396,28.0128,28.0307,61410.0
2016-09-29 10:45:00,31.36,31.41,31.36,31.41,58097.0,28.0218,28.0664,28.0218,28.0664,58097.0
2016-09-29 10:50:00,31.4,31.42,31.36,31.37,46411.0,28.0575,28.0754,28.0218,28.0307,46411.0
2016-09-29 10:55:00,31.37,31.39,31.34,31.35,141548.0,28.0307,28.0486,28.0039,28.0128,141548.0
2016-09-29 11:00:00,31.35,31.36,31.32,31.34,57069.0,28.0128,28.0218,27.986,28.0039,57069.0
2016-09-29 11:05:00,31.34,31.35,31.31,31.32,53751.0,28.0039,28.0128,27.9771,27.986,53751.0
2016-09-29 11:10:00,31.32,31.33,31.24,31.26,44558.0,27.986,27.995,27.9145,27.9324,44558.0
2016-09-29 11:15:00,31.25,31.25,31.2,31.25,50024.0,27.9235,27.9235,27.8788,27.9235,50024.0
2016-09-29 11:20:00,31.24,31.25,31.19,31.19,26629.0,27.9145,27.9235,27.8699,27.8699,26629.0
2016-09-29 11:25:00,31.18,31.23,31.17,31.21,41852.0,27.8609,27.9056,27.852,27.8877,41852.0
2016-09-29 11:30:00,31.21,31.24,31.18,31.24,38446.0,27.8877,27.9145,27.8609,27.9145,38446.0
2016-09-29 11:35:00,31.24,31.26,31.21,31.23,23098.0,27.9145,27.9324,27.8877,27.9056,23098.0
2016-09-29 11:40:00,31.23,31.23,31.2,31.2,28463.0,27.9056,27.9056,27.8788,27.8788,28463.0
2016-09-29 11:45:00,31.19,31.22,31.17,31.2,48402.0,27.8699,27.8967,27.852,27.8788,48402.0
2016-09-29 11:50:00,31.19,31.25,31.19,31.22,63500.0,27.8699,27.9235,27.8699,27.8967,63500.0
2016-09-29 11:55:00,31.21,31.23,31.21,31.22,24631.0,27.8877,27.9056,27.8877,27.8967,24631.0
2016-09-29 12:00:00,31.22,31.24,31.21,31.23,18501.0,27.8967,27.9145,27.8877,27.9056,18501.0
2016-09-29 12:05:00,31.23,31.29,31.22,31.29,35547.0,27.9056,27.9592,27.8967,27.9592,35547.0
2016-09-29 12:10:00,31.3,31.3,31.28,31.29,21242.0,27.9682,27.9682,27.9503,27.9592,21242.0
2016-09-29 12:15:00,31.29,31.3,31.28,31.29,25197.0,27.9592,27.9682,27.9503,27.9592,25197.0
2016-09-29 12:20:00,31.29,31.32,31.28,31.31,32718.0,27.9592,27.986,27.9503,27.9771,32718.0
2016-09-29 12:25:00,31.31,31.33,31.27,31.29,29596.0,27.9771,27.995,27.9413,27.9592,29596.0
2016-09-29 12:30:00,31.3,31.31,31.26,31.28,75491.0,27.9682,27.9771,27.9324,27.9503,75491.0
2016-09-29 12:35:00,31.27,31.27,31.22,31.22,74348.0,27.9413,27.9413,27.8967,27.8967,74348.0
2016-09-29 12:40:00,31.21,31.22,31.11,31.12,68273.0,27.8877,27.8967,27.7984,27.8073,68273.0
2016-09-29 12:45:00,31.11,31.12,31.01,31.01,84580.0,27.7984,27.8073,27.709,27.709,84580.0
2016-09-29 12:50:00,31.01,31.01,30.91,30.95,119285.0,27.709,27.709,27.6197,27.6554,119285.0
2016-09-29 12:55:00,30.95,30.97,30.91,30.92,76796.0,27.6554,27.6733,27.6197,27.6286,76796.0
2016-09-29 13:00:00,30.92,30.93,30.79,30.84,101433.0,27.6286,27.6375,27.5124,27.5571,101433.0
2016-09-29 13:05:00,30.84,30.92,30.81,30.88,67389.0,27.5571,27.6286,27.5303,27.5929,67389.0
2016-09-29 13:10:00,30.88,30.95,30.84,30.84,77138.0,27.5929,27.6554,27.5571,27.5571,77138.0
2016-09-29 13:15:00,30.84,30.89,30.84,30.86,88881.0,27.5571,27.6018,27.5571,27.575,88881.0
2016-09-29 13:20:00,30.86,30.9,30.84,30.89,67367.0,27.575,27.6107,27.5571,27.6018,67367.0
2016-09-29 13:25:00,30.89,30.9,30.86,30.87,53309.0,27.6018,27.6107,27.575,27.5839,53309.0
2016-09-29 13:30:00,30.87,30.92,30.85,30.91,63125.0,27.5839,27.6286,27.5661,27.6197,63125.0
2016-09-29 13:35:00,30.91,30.94,30.88,30.92,55681.0,27.6197,27.6465,27.5929,27.6286,55681.0
2016-09-29 13:40:00,30.92,30.93,30.83,30.86,68975.0,27.6286,27.6375,27.5482,27.575,68975.0
2016-09-29 13:45:00,30.86,30.86,30.78,30.82,41621.0,27.575,27.575,27.5035,27.5392,41621.0
2016-09-29 13:50:00,30.81,30.81,30.63,30.64,80955.0,27.5303,27.5303,27.3695,27.3784,80955.0
2016-09-29 13:55:00,30.64,30.64,30.55,30.61,86521.0,27.3784,27.3784,27.298,27.3516,86521.0
2016-09-29 14:00:00,30.6,30.66,30.58,30.66,44719.0,27.3427,27.3963,27.3248,27.3963,44719.0
2016-09-29 14:05:00,30.66,30.7,30.59,30.63,99729.0,27.3963,27.432,27.3337,27.3695,99729.0
2016-09-29 14:10:00,30.64,30.67,30.59,30.65,50524.0,27.3784,27.4052,27.3337,27.3873,50524.0
2016-09-29 14:15:00,30.66,30.75,30.65,30.74,37781.0,27.3963,27.4767,27.3873,27.4678,37781.0
2016-09-29 14:20:00,30.75,30.79,30.74,30.79,43224.0,27.4767,27.5124,27.4678,27.5124,43224.0
2016-09-29 14:25:00,30.79,30.84,30.75,30.84,34316.0,27.5124,27.5571,27.4767,27.5571,34316.0
2016-09-29 14:30:00,30.83,30.86,30.81,30.83,129933.0,27.5482,27.575,27.5303,27.5482,129933.0
2016-09-29 14:35:00,30.84,30.9,30.83,30.85,43282.0,27.5571,27.6107,27.5482,27.5661,43282.0
2016-09-29 14:40:00,30.85,30.87,30.81,30.83,41618.0,27.5661,27.5839,27.5303,27.5482,41618.0
2016-09-29 14:45:00,30.82,30.88,30.8,30.85,43429.0,27.5392,27.5929,27.5214,27.5661,43429.0
2016-09-29 14:50:00,30.84,30.86,30.8,30.8,41302.0,27.5571,27.575,27.5214,27.5214,41302.0
2016-09-29 14:55:00,30.81,30.83,30.76,30.77,43270.0,27.5303,27.5482,27.4856,27.4946,43270.0
2016-09-29 15:00:00,30.76,30.79,30.73,30.76,44253.0,27.4856,27.5124,27.4588,27.4856,44253.0
2016-09-29 15:05:00,30.76,30.81,30.75,30.8,57591.0,27.4856,27.5303,27.4767,27.5214,57591.0
2016-09-29 15:10:00,30.8,30.83,30.76,30.82,90581.0,27.5214,27.5482,27.4856,27.5392,90581.0
2016-09-29 15:15:00,30.82,30.82,30.76,30.76,63588.0,27.5392,27.5392,27.4856,27.4856,63588.0
2016-09-29 15:20:00,30.76,30.79,30.74,30.75,67037.0,27.4856,27.5124,27.4678,27.4767,67037.0
2016-09-29 15:25:00,30.74,30.79,30.69,30.79,57209.0,27.4678,27.5124,27.4231,27.5124,57209.0
2016-09-29 15:30:00,30.78,30.81,30.74,30.79,103116.0,27.5035,27.5303,27.4678,27.5124,103116.0
2016-09-29 15:35:00,30.78,30.81,30.76,30.8,99632.0,27.5035,27.5303,27.4856,27.5214,99632.0
2016-09-29 15:40:00,30.81,30.82,30.73,30.78,177499.0,27.5303,27.5392,27.4588,27.5035,177499.0
2016-09-29 15:45:00,30.78,30.79,30.74,30.76,116018.0,27.5035,27.5124,27.4678,27.4856,116018.0
2016-09-29 15:50:00,30.76,30.76,30.71,30.75,166599.0,27.4856,27.4856,27.441,27.4767,166599.0
2016-09-29 15:55:00,30.76,30.76,30.68,30.68,271095.0,27.4856,27.4856,27.4142,27.4142,271095.0
2016-09-30 09:30:00,31.03,31.08,30.93,31.01,351897.0,27.7269,27.7716,27.6375,27.709,351897.0
2016-09-30 09:35:00,31.01,31.06,30.92,30.92,242069.0,27.709,27.7537,27.6286,27.6286,242069.0
2016-09-30 09:40:00,30.91,30.98,30.85,30.96,96039.0,27.6197,27.6822,27.5661,27.6643,96039.0
2016-09-30 09:45:00,30.96,31.05,30.96,31.0,114207.0,27.6643,27.7448,27.6643,27.7001,114207.0
2016-09-30 09:50:00,31.01,31.07,30.94,30.96,68966.0,27.709,27.7626,27.6465,27.6643,68966.0
2016-09-30 09:55:00,30.95,31.04,30.94,31.04,82799.0,27.6554,27.7358,27.6465,27.7358,82799.0
2016-09-30 10:00:00,31.05,31.1,31.04,31.1,67392.0,27.7448,27.7894,27.7358,27.7894,67392.0
2016-09-30 10:05:00,31.11,31.13,31.05,31.12,76724.0,27.7984,27.8162,27.7448,27.8073,76724.0
2016-09-30 10:10:00,31.12,31.18,31.1,31.18,73542.0,27.8073,27.8609,27.7894,27.8609,73542.0
2016-09-30 10:15:00,31.18,31.18,31.08,31.11,79420.0,27.8609,27.8609,27.7716,27.7984,79420.0
2016-09-30 10:20:00,31.12,31.14,31.08,31.12,76680.0,27.8073,27.8252,27.7716,27.8073,76680.0
2016-09-30 10:25:00,31.11,31.17,31.09,31.16,55171.0,27.7984,27.852,27.7805,27.8431,55171.0
2016-09-30 10:30:00,31.17,31.19,31.14,31.17,64124.0,27.852,27.8699,27.8252,27.852,64124.0
2016-09-30 10:35:00,31.16,31.21,31.15,31.19,68258.0,27.8431,27.8877,27.8341,27.8699,68258.0
2016-09-30 10:40:00,31.19,31.25,31.18,31.25,81425.0,27.8699,27.9235,27.8609,27.9235,81425.0
2016-09-30 10:45:00,31.25,31.28,31.21,31.23,57766.0,27.9235,27.9503,27.8877,27.9056,57766.0
2016-09-30 10:50:00,31.24,31.25,31.2,31.23,33793.0,27.9145,27.9235,27.8788,27.9056,33793.0
2016-09-30 10:55:00,31.23,31.28,31.23,31.27,66653.0,27.9056,27.9503,27.9056,27.9413,66653.0
2016-09-30 11:00:00,31.27,31.33,31.25,31.32,95168.0,27.9413,27.995,27.9235,27.986,95168.0
2016-09-30 11:05:00,31.33,31.35,31.29,31.35,70465.0,27.995,28.0128,27.9592,28.0128,70465.0
2016-09-30 11:10:00,31.35,31.49,31.35,31.49,200949.0,28.0128,28.1379,28.0128,28.1379,200949.0
2016-09-30 11:15:00,31.49,31.51,31.38,31.39,150949.0,28.1379,28.1558,28.0396,28.0486,150949.0
2016-09-30 11:20:00,31.39,31.44,31.38,31.4,84539.0,28.0486,28.0933,28.0396,28.0575,84539.0
2016-09-30 11:25:00,31.39,31.49,31.38,31.48,62668.0,28.0486,28.1379,28.0396,28.129,62668.0
2016-09-30 11:30:00,31.48,31.52,31.43,31.44,62956.0,28.129,28.1647,28.0843,28.0933,62956.0
2016-09-30 11:35:00,31.44,31.46,31.4,31.4,65580.0,28.0933,28.1111,28.0575,28.0575,65580.0
2016-09-30 11:40:00,31.4,31.44,31.38,31.44,40262.0,28.0575,28.0933,28.0396,28.0933,40262.0
2016-09-30 11:45:00,31.44,31.46,31.4,31.43,60309.0,28.0933,28.1111,28.0575,28.0843,60309.0
2016-09-30 11:50:00,31.43,31.43,31.39,31.42,71760.0,28.0843,28.0843,28.0486,28.0754,71760.0
2016-09-30 11:55:00,31.43,31.46,31.41,31.43,38577.0,28.0843,28.1111,28.0664,28.0843,38577.0
2016-09-30 12:00:00,31.42,31.44,31.39,31.42,79495.0,28.0754,28.0933,28.0486,28.0754,79495.0
2016-09-30 12:05:00,31.42,31.49,31.42,31.49,48905.0,28.0754,28.1379,28.0754,28.1379,48905.0
2016-09-30 12:10:00,31.49,31.5,31.47,31.49,39240.0,28.1379,28.1469,28.1201,28.1379,39240.0
2016-09-30 12:15:00,31.49,31.52,31.47,31.5,40770.0,28.1379,28.1647,28.1201,28.1469,40770.0
2016-09-30 12:20:00,31.49,31.5,31.46,31.48,32997.0,28.1379,28.1469,28.1111,28.129,32997.0
2016-09-30 12:25:00,31.48,31.5,31.46,31.46,46912.0,28.129,28.1469,28.1111,28.1111,46912.0
2016-09-30 12:30:00,31.46,31.51,31.46,31.5,29168.0,28.1111,28.1558,28.1111,28.1469,29168.0
2016-09-30 12:35:00,31.5,31.54,31.48,31.54,31082.0,28.1469,28.1826,28.129,28.1826,31082.0
2016-09-30 12:40:00,31.54,31.54,31.47,31.52,29274.0,28.1826,28.1826,28.1201,28.1647,29274.0
2016-09-30 12:45:00,31.53,31.53,31.49,31.52,26324.0,28.1737,28.1737,28.1379,28.1647,26324.0
2016-09-30 12:50:00,31.52,31.52,31.49,31.52,28869.0,28.1647,28.1647,28.1379,28.1647,28869.0
2016-09-30 12:55:00,31.52,31.54,31.46,31.48,111972.0,28.1647,28.1826,28.1111,28.129,111972.0
2016-09-30 13:00:00,31.47,31.5,31.46,31.48,26137.0,28.1201,28.1469,28.1111,28.129,26137.0
2016-09-30 13:05:00,31.48,31.51,31.47,31.51,30820.0,28.129,28.1558,28.1201,28.1558,30820.0
2016-09-30 13:10:00,31.51,31.55,31.5,31.55,42597.0,28.1558,28.1915,28.1469,28.1915,42597.0
2016-09-30 13:15:00,31.54,31.54,31.48,31.51,61769.0,28.1826,28.1826,28.129,28.1558,61769.0
2016-09-30 13:20:00,31.51,31.53,31.5,31.52,26775.0,28.1558,28.1737,28.1469,28.1647,26775.0
2016-09-30 13:25:00,31.52,31.53,31.51,31.53,35678.0,28.1647,28.1737,28.1558,28.1737,35678.0
2016-09-30 13:30:00,31.52,31.55,31.51,31.53,37925.0,28.1647,28.1915,28.1558,28.1737,37925.0
2016-09-30 13:35:00,31.52,31.56,31.52,31.55,35806.0,28.1647,28.2005,28.1647,28.1915,35806.0
2016-09-30 13:40:00,31.55,31.58,31.52,31.57,32538.0,28.1915,28.2183,28.1647,28.2094,32538.0
2016-09-30 13:45:00,31.56,31.59,31.56,31.59,34499.0,28.2005,28.2273,28.2005,28.2273,34499.0
2016-09-30 13:50:00,31.59,31.61,31.57,31.61,69465.0,28.2273,28.2452,28.2094,28.2452,69465.0
2016-09-30 13:55:00,31.61,31.61,31.57,31.6,71793.0,28.2452,28.2452,28.2094,28.2362,71793.0
2016-09-30 14:00:00,31.59,31.61,31.58,31.6,67362.0,28.2273,28.2452,28.2183,28.2362,67362.0
2016-09-30 14:05:00,31.6,31.61,31.54,31.56,58892.0,28.2362,28.2452,28.1826,28.2005,58892.0
2016-09-30 14:10:00,31.55,31.61,31.55,31.58,47729.0,28.1915,28.2452,28.1915,28.2183,47729.0
2016-09-30 14:15:00,31.58,31.61,31.57,31.6,54859.0,28.2183,28.2452,28.2094,28.2362,54859.0
2016-09-30 14:20:00,31.59,31.6,31.58,31.59,59198.0,28.2273,28.2362,28.2183,28.2273,59198.0
2016-09-30 14:25:00,31.6,31.63,31.59,31.63,49850.0,28.2362,28.263,28.2273,28.263,49850.0
2016-09-30 14:30:00,31.63,31.66,31.6,31.63,109463.0,28.263,28.2898,28.2362,28.263,109463.0
2016-09-30 14:35:00,31.63,31.67,31.62,31.67,47915.0,28.263,28.2988,28.2541,28.2988,47915.0
2016-09-30 14:40:00,31.67,31.68,31.63,31.63,75768.0,28.2988,28.3077,28.263,28.263,75768.0
2016-09-30 14:45:00,31.64,31.69,31.63,31.68,54040.0,28.272,28.3166,28.263,28.3077,54040.0
2016-09-30 14:50:00,31.68,31.69,31.62,31.65,75056.0,28.3077,28.3166,28.2541,28.2809,75056.0
2016-09-30 14:55:00,31.65,31.67,31.64,31.66,67699.0,28.2809,28.2988,28.272,28.2898,67699.0
2016-09-30 15:00:00,31.66,31.67,31.65,31.67,95362.0,28.2898,28.2988,28.2809,28.2988,95362.0
2016-09-30 15:05:00,31.67,31.69,31.66,31.68,66507.0,28.2988,28.3166,28.2898,28.3077,66507.0
2016-09-30 15:10:00,31.68,31.72,31.67,31.71,128460.0,28.3077,28.3434,28.2988,28.3345,128460.0
2016-09-30 15:15:00,31.71,31.73,31.7,31.73,112879.0,28.3345,28.3524,28.3256,28.3524,112879.0
2016-09-30 15:20:00,31.73,31.74,31.71,31.71,91127.0,28.3524,28.3613,28.3345,28.3345,91127.0
2016-09-30 15:25:00,31.71,31.74,31.7,31.73,130473.0,28.3345,28.3613,28.3256,28.3524,130473.0
2016-09-30 15:30:00,31.74,31.74,31.67,31.67,105415.0,28.3613,28.3613,28.2988,28.2988,105415.0
2016-09-30 15:35:00,31.68,31.7,31.67,31.7,80334.0,28.3077,28.3256,28.2988,28.3256,80334.0
2016-09-30 15:40:00,31.7,31.75,31.69,31.74,235106.0,28.3256,28.3703,28.3166,28.3613,235106.0
2016-09-30 15:45:00,31.75,31.76,31.69,31.7,341140.0,28.3703,28.3792,28.3166,28.3256,341140.0
2016-09-30 15:50:00,31.71,31.73,31.7,31.71,179195.0,28.3345,28.3524,28.3256,28.3345,179195.0
2016-09-30 15:55:00,31.7,31.71,31.57,31.58,537703.0,28.3256,28.3345,28.2094,28.2183,537703.0
2016-10-03 09:30:00,31.56,31.63,31.45,31.63,159659.0,28.2005,28.263,28.1022,28.263,159659.0
2016-10-03 09:35:00,31.62,31.67,31.52,31.59,93933.0,28.2541,28.2988,28.1647,28.2273,93933.0
2016-10-03 09:40:00,31.59,31.65,31.47,31.47,76697.0,28.2273,28.2809,28.1201,28.1201,76697.0
2016-10-03 09:45:00,31.46,31.53,31.43,31.44,62730.0,28.1111,28.1737,28.0843,28.0933,62730.0
2016-10-03 09:50:00,31.44,31.57,31.42,31.57,51701.0,28.0933,28.2094,28.0754,28.2094,51701.0
2016-10-03 09:55:00,31.58,31.6,31.45,31.48,63065.0,28.2183,28.2362,28.1022,28.129,63065.0
2016-10-03 10:00:00,31.48,31.66,31.46,31.62,121218.0,28.129,28.2898,28.1111,28.2541,121218.0
2016-10-03 10:05:00,31.61,31.61,31.5,31.57,86459.0,28.2452,28.2452,28.1469,28.2094,86459.0
2016-10-03 10:10:00,31.56,31.63,31.53,31.61,45607.0,28.2005,28.263,28.1737,28.2452,45607.0
2016-10-03 10:15:00,31.61,31.61,31.49,31.51,70477.0,28.2452,28.2452,28.1379,28.1558,70477.0
2016-10-03 10:20:00,31.5,31.59,31.48,31.56,101089.0,28.1469,28.2273,28.129,28.2005,101089.0
2016-10-03 10:25:00,31.55,31.56,31.49,31.5,56264.0,28.1915,28.2005,28.1379,28.1469,56264.0
2016-10-03 10:30:00,31.51,31.58,31.49,31.58,73837.0,28.1558,28.2183,28.1379,28.2183,73837.0
2016-10-03 10:35:00,31.58,31.62,31.51,31.61,67375.0,28.2183,28.2541,28.1558,28.2452,67375.0
2016-10-03 10:40:00,31.61,31.66,31.59,31.66,58034.0,28.2452,28.2898,28.2273,28.2898,58034.0
2016-10-03 10:45:00,31.66,31.81,31.66,31.81,190313.0,28.2898,28.4239,28.2898,28.4239,190313.0
2016-10-03 10:50:00,31.8,31.82,31.75,31.76,84225.0,28.4149,28.4328,28.3703,28.3792,84225.0
2016-10-03 10:55:00,31.77,31.77,31.73,31.75,32902.0,28.3881,28.3881,28.3524,28.3703,32902.0
2016-10-03 11:00:00,31.75,31.76,31.67,31.68,45586.0,28.3703,28.3792,28.2988,28.3077,45586.0
2016-10-03 11:05:00,31.69,31.7,31.64,31.68,43008.0,28.3166,28.3256,28.272,28.3077,43008.0
2016-10-03 11:10:00,31.68,31.74,31.65,31.73,38625.0,28.3077,28.3613,28.2809,28.3524,38625.0
2016-10-03 11:15:00,31.72,31.73,31.69,31.73,81967.0,28.3434,28.3524,28.3166,28.3524,81967.0
2016-10-03 11:20:00,31.72,31.78,31.72,31.76,48695.0,28.3434,28.3971,28.3434,28.3792,48695.0
2016-10-03 11:25:00,31.75,31.76,31.69,31.71,42216.0,28.3703,28.3792,28.3166,28.3345,42216.0
2016-10-03 11:30:00,31.72,31.72,31.68,31.68,30779.0,28.3434,28.3434,28.3077,28.3077,30779.0
2016-10-03 11:35:00,31.68,31.69,31.58,31.6,240127.0,28.3077,28.3166,28.2183,28.2362,240127.0
2016-10-03 11:40:00,31.6,31.65,31.59,31.65,32952.0,28.2362,28.2809,28.2273,28.2809,32952.0
2016-10-03 11:45:00,31.65,31.65,31.56,31.57,30813.0,28.2809,28.2809,28.2005,28.2094,30813.0
2016-10-03 11:50:00,31.56,31.58,31.52,31.54,63544.0,28.2005,28.2183,28.1647,28.1826,63544.0
2016-10-03 11:55:00,31.53,31.58,31.52,31.57,40779.0,28.1737,28.2183,28.1647,28.2094,40779.0
2016-10-03 12:00:00,31.56,31.58,31.55,31.56,17357.0,28.2005,28.2183,28.1915,28.2005,17357.0
2016-10-03 12:05:00,31.56,31.62,31.56,31.58,34969.0,28.2005,28.2541,28.2005,28.2183,34969.0
2016-10-03 12:10:00,31.57,31.58,31.54,31.54,24589.0,28.2094,28.2183,28.1826,28.1826,24589.0
2016-10-03 12:15:00,31.54,31.54,31.5,31.52,24236.0,28.1826,28.1826,28.1469,28.1647,24236.0
2016-10-03 12:20:00,31.52,31.52,31.46,31.49,24199.0,28.1647,28.1647,28.1111,28.1379,24199.0
2016-10-03 12:25:00,31.48,31.48,31.44,31.48,24133.0,28.129,28.129,28.0933,28.129,24133.0
2016-10-03 12:30:00,31.47,31.48,31.43,31.46,26952.0,28.1201,28.129,28.0843,28.1111,26952.0
2016-10-03 12:35:00,31.46,31.49,31.43,31.44,19450.0,28.1111,28.1379,28.0843,28.0933,19450.0
2016-10-03 12:40:00,31.44,31.47,31.42,31.46,26928.0,28.0933,28.1201,28.0754,28.1111,26928.0
2016-10-03 12:45:00,31.46,31.46,31.44,31.45,11405.0,28.1111,28.1111,28.0933,28.1022,11405.0
2016-10-03 12:50:00,31.45,31.47,31.43,31.43,23298.0,28.1022,28.1201,28.0843,28.0843,23298.0
2016-10-03 12:55:00,31.44,31.48,31.41,31.48,25499.0,28.0933,28.129,28.0664,28.129,25499.0
2016-10-03 13:00:00,31.48,31.5,31.45,31.46,21876.0,28.129,28.1469,28.1022,28.1111,21876.0
2016-10-03 13:05:00,31.47,31.48,31.43,31.44,21207.0,28.1201,28.129,28.0843,28.0933,21207.0
2016-10-03 13:10:00,31.45,31.48,31.39,31.47,34670.0,28.1022,28.129,28.0486,28.1201,34670.0
2016-10-03 13:15:00,31.47,31.48,31.43,31.48,21327.0,28.1201,28.129,28.0843,28.129,21327.0
2016-10-03 13:20:00,31.48,31.52,31.48,31.52,26198.0,28.129,28.1647,28.129,28.1647,26198.0
2016-10-03 13:25:00,31.52,31.54,31.5,31.52,38319.0,28.1647,28.1826,28.1469,28.1647,38319.0
2016-10-03 13:30:00,31.52,31.53,31.49,31.53,29885.0,28.1647,28.1737,28.1379,28.1737,29885.0
2016-10-03 13:35:00,31.53,31.54,31.51,31.52,34157.0,28.1737,28.1826,28.1558,28.1647,34157.0
2016-10-03 13:40:00,31.52,31.55,31.51,31.51,55241.0,28.1647,28.1915,28.1558,28.1558,55241.0
2016-10-03 13:45:00,31.51,31.53,31.5,31.52,30094.0,28.1558,28.1737,28.1469,28.1647,30094.0
2016-10-03 13:50:00,31.52,31.54,31.47,31.49,26232.0,28.1647,28.1826,28.1201,28.1379,26232.0
2016-10-03 13:55:00,31.49,31.52,31.47,31.48,52695.0,28.1379,28.1647,28.1201,28.129,52695.0
2016-10-03 14:00:00,31.48,31.54,31.47,31.52,43872.0,28.129,28.1826,28.1201,28.1647,43872.0
2016-10-03 14:05:00,31.52,31.53,31.49,31.5,33033.0,28.1647,28.1737,28.1379,28.1469,33033.0
2016-10-03 14:10:00,31.51,31.51,31.46,31.46,116177.0,28.1558,28.1558,28.1111,28.1111,116177.0
2016-10-03 14:15:00,31.47,31.49,31.45,31.48,45338.0,28.1201,28.1379,28.1022,28.129,45338.0
2016-10-03 14:20:00,31.48,31.48,31.45,31.46,20423.0,28.129,28.129,28.1022,28.1111,20423.0
2016-10-03 14:25:00,31.47,31.49,31.42,31.44,51815.0,28.1201,28.1379,28.0754,28.0933,51815.0
2016-10-03 14:30:00,31.44,31.45,31.42,31.43,36338.0,28.0933,28.1022,28.0754,28.0843,36338.0
2016-10-03 14:35:00,31.43,31.44,31.39,31.4,30662.0,28.0843,28.0933,28.0486,28.0575,30662.0
2016-10-03 14:40:00,31.4,31.41,31.38,31.4,71986.0,28.0575,28.0664,28.0396,28.0575,71986.0
2016-10-03 14:45:00,31.4,31.41,31.38,31.4,42722.0,28.0575,28.0664,28.0396,28.0575,42722.0
2016-10-03 14:50:00,31.4,31.4,31.37,31.4,24461.0,28.0575,28.0575,28.0307,28.0575,24461.0
2016-10-03 14:55:00,31.4,31.42,31.35,31.42,68915.0,28.0575,28.0754,28.0128,28.0754,68915.0
2016-10-03 15:00:00,31.42,31.43,31.37,31.38,25787.0,28.0754,28.0843,28.0307,28.0396,25787.0
2016-10-03 15:05:00,31.38,31.41,31.37,31.39,61043.0,28.0396,28.0664,28.0307,28.0486,61043.0
2016-10-03 15:10:00,31.4,31.41,31.38,31.41,31565.0,28.0575,28.0664,28.0396,28.0664,31565.0
2016-10-03 15:15:00,31.42,31.47,31.42,31.46,159187.0,28.0754,28.1201,28.0754,28.1111,159187.0
2016-10-03 15:20:00,31.46,31.48,31.46,31.48,104291.0,28.1111,28.129,28.1111,28.129,104291.0
2016-10-03 15:25:00,31.48,31.5,31.48,31.5,48002.0,28.129,28.1469,28.129,28.1469,48002.0
2016-10-03 15:30:00,31.5,31.5,31.46,31.49,64764.0,28.1469,28.1469,28.1111,28.1379,64764.0
2016-10-03 15:35:00,31.49,31.52,31.48,31.49,78802.0,28.1379,28.1647,28.129,28.1379,78802.0
2016-10-03 15:40:00,31.5,31.54,31.49,31.52,138894.0,28.1469,28.1826,28.1379,28.1647,138894.0
2016-10-03 15:45:00,31.52,31.52,31.49,31.49,92832.0,28.1647,28.1647,28.1379,28.1379,92832.0
2016-10-03 15:50:00,31.49,31.5,31.46,31.46,221304.0,28.1379,28.1469,28.1111,28.1111,221304.0
2016-10-03 15:55:00,31.46,31.48,31.43,31.47,255166.0,28.1111,28.129,28.0843,28.1201,255166.0
2016-10-04 09:30:00,31.61,31.79,31.59,31.67,80334.0,28.2452,28.406,28.2273,28.2988,80334.0
2016-10-04 09:35:00,31.67,31.77,31.64,31.77,92260.0,28.2988,28.3881,28.272,28.3881,92260.0
2016-10-04 09:40:00,31.77,31.83,31.72,31.74,103689.0,28.3881,28.4417,28.3434,28.3613,103689.0
2016-10-04 09:45:00,31.75,31.8,31.73,31.79,115329.0,28.3703,28.4149,28.3524,28.406,115329.0
2016-10-04 09:50:00,31.79,31.83,31.77,31.77,56063.0,28.406,28.4417,28.3881,28.3881,56063.0
2016-10-04 09:55:00,31.78,31.8,31.72,31.74,78332.0,28.3971,28.4149,28.3434,28.3613,78332.0
2016-10-04 10:00:00,31.74,31.8,31.67,31.76,73239.0,28.3613,28.4149,28.2988,28.3792,73239.0
2016-10-04 10:05:00,31.76,31.76,31.65,31.71,58058.0,28.3792,28.3792,28.2809,28.3345,58058.0
2016-10-04 10:10:00,31.71,31.72,31.56,31.58,135964.0,28.3345,28.3434,28.2005,28.2183,135964.0
2016-10-04 10:15:00,31.58,31.59,31.54,31.59,80495.0,28.2183,28.2273,28.1826,28.2273,80495.0
2016-10-04 10:20:00,31.58,31.67,31.57,31.66,55600.0,28.2183,28.2988,28.2094,28.2898,55600.0
2016-10-04 10:25:00,31.65,31.71,31.63,31.68,45687.0,28.2809,28.3345,28.263,28.3077,45687.0
2016-10-04 10:30:00,31.68,31.72,31.67,31.72,54175.0,28.3077,28.3434,28.2988,28.3434,54175.0
2016-10-04 10:35:00,31.72,31.76,31.69,31.76,60281.0,28.3434,28.3792,28.3166,28.3792,60281.0
2016-10-04 10:40:00,31.76,31.85,31.75,31.85,110692.0,28.3792,28.4596,28.3703,28.4596,110692.0
2016-10-04 10:45:00,31.85,31.92,31.84,31.89,96516.0,28.4596,28.5222,28.4507,28.4953,96516.0
2016-10-04 10:50:00,31.89,31.93,31.85,31.91,162196.0,28.4953,28.5311,28.4596,28.5132,162196.0
2016-10-04 10:55:00,31.91,31.95,31.86,31.94,186538.0,28.5132,28.549,28.4685,28.54,186538.0
2016-10-04 11:00:00,31.94,31.95,31.78,31.78,134534.0,28.54,28.549,28.3971,28.3971,134534.0
2016-10-04 11:05:00,31.8,31.83,31.76,31.81,117703.0,28.4149,28.4417,28.3792,28.4239,117703.0
2016-10-04 11:10:00,31.81,31.85,31.77,31.82,69972.0,28.4239,28.4596,28.3881,28.4328,69972.0
2016-10-04 11:15:00,31.82,31.82,31.71,31.77,155665.0,28.4328,28.4328,28.3345,28.3881,155665.0
2016-10-04 11:20:00,31.76,31.86,31.75,31.82,53783.0,28.3792,28.4685,28.3703,28.4328,53783.0
2016-10-04 11:25:00,31.83,31.92,31.82,31.91,91024.0,28.4417,28.5222,28.4328,28.5132,91024.0
2016-10-04 11:30:00,31.92,31.98,31.87,31.98,192527.0,28.5222,28.5758,28.4775,28.5758,192527.0
2016-10-04 11:35:00,31.98,32.03,31.97,32.0,269216.0,28.5758,28.6204,28.5668,28.5936,269216.0
2016-10-04 11:40:00,32.0,32.02,31.93,32.0,136252.0,28.5936,28.6115,28.5311,28.5936,136252.0
2016-10-04 11:45:00,32.01,32.08,31.99,32.07,137918.0,28.6026,28.6651,28.5847,28.6562,137918.0
2016-10-04 11:50:00,32.06,32.13,32.03,32.06,173959.0,28.6473,28.7098,28.6204,28.6473,173959.0
2016-10-04 11:55:00,32.06,32.11,32.04,32.11,205772.0,28.6473,28.6919,28.6294,28.6919,205772.0
2016-10-04 12:00:00,32.11,32.13,32.09,32.11,62216.0,28.6919,28.7098,28.6741,28.6919,62216.0
2016-10-04 12:05:00,32.11,32.14,32.08,32.11,121926.0,28.6919,28.7187,28.6651,28.6919,121926.0
2016-10-04 12:10:00,32.11,32.15,32.05,32.1,103864.0,28.6919,28.7277,28.6383,28.683,103864.0
2016-10-04 12:15:00,32.1,32.15,32.07,32.11,67374.0,28.683,28.7277,28.6562,28.6919,67374.0
2016-10-04 12:20:00,32.11,32.14,32.09,32.12,41601.0,28.6919,28.7187,28.6741,28.7009,41601.0
2016-10-04 12:25:00,32.12,32.15,32.09,32.11,48193.0,28.7009,28.7277,28.6741,28.6919,48193.0
2016-10-04 12:30:00,32.11,32.11,32.01,32.05,138975.0,28.6919,28.6919,28.6026,28.6383,138975.0
2016-10-04 12:35:00,32.05,32.11,32.01,32.06,109654.0,28.6383,28.6919,28.6026,28.6473,109654.0
2016-10-04 12:40:00,32.06,32.12,32.06,32.1,39145.0,28.6473,28.7009,28.6473,28.683,39145.0
2016-10-04 12:45:00,32.1,32.11,32.06,32.08,94047.0,28.683,28.6919,28.6473,28.6651,94047.0
2016-10-04 12:50:00,32.08,32.08,32.02,32.07,116658.0,28.6651,28.6651,28.6115,28.6562,116658.0
2016-10-04 12:55:00,32.07,32.09,32.01,32.02,123122.0,28.6562,28.6741,28.6026,28.6115,123122.0
2016-10-04 13:00:00,32.02,32.04,32.0,32.02,68961.0,28.6115,28.6294,28.5936,28.6115,68961.0
2016-10-04 13:05:00,32.03,32.05,31.95,31.96,119563.0,28.6204,28.6383,28.549,28.5579,119563.0
2016-10-04 13:10:00,31.95,32.03,31.95,32.02,159464.0,28.549,28.6204,28.549,28.6115,159464.0
2016-10-04 13:15:00,32.02,32.06,32.01,32.05,74427.0,28.6115,28.6473,28.6026,28.6383,74427.0
2016-10-04 13:20:00,32.05,32.06,31.9,31.91,82537.0,28.6383,28.6473,28.5043,28.5132,82537.0
2016-10-04 13:25:00,31.92,31.98,31.91,31.96,80365.0,28.5222,28.5758,28.5132,28.5579,80365.0
2016-10-04 13:30:00,31.96,32.01,31.93,32.01,116777.0,28.5579,28.6026,28.5311,28.6026,116777.0
2016-10-04 13:35:00,32.01,32.01,31.97,32.0,135306.0,28.6026,28.6026,28.5668,28.5936,135306.0
2016-10-04 13:40:00,31.99,32.0,31.97,31.97,71507.0,28.5847,28.5936,28.5668,28.5668,71507.0
2016-10-04 13:45:00,31.98,31.98,31.96,31.97,135411.0,28.5758,28.5758,28.5579,28.5668,135411.0
2016-10-04 13:50:00,31.97,31.98,31.92,31.93,80679.0,28.5668,28.5758,28.5222,28.5311,80679.0
2016-10-04 13:55:00,31.94,31.97,31.92,31.97,54978.0,28.54,28.5668,28.5222,28.5668,54978.0
2016-10-04 14:00:00,31.97,31.98,31.95,31.97,52503.0,28.5668,28.5758,28.549,28.5668,52503.0
2016-10-04 14:05:00,31.97,32.0,31.96,31.97,157679.0,28.5668,28.5936,28.5579,28.5668,157679.0
2016-10-04 14:10:00,31.98,31.99,31.97,31.97,120703.0,28.5758,28.5847,28.5668,28.5668,120703.0
2016-10-04 14:15:00,31.98,31.98,31.92,31.93,54052.0,28.5758,28.5758,28.5222,28.5311,54052.0
2016-10-04 14:20:00,31.93,31.94,31.88,31.92,75642.0,28.5311,28.54,28.4864,28.5222,75642.0
2016-10-04 14:25:00,31.91,31.92,31.84,31.88,66916.0,28.5132,28.5222,28.4507,28.4864,66916.0
2016-10-04 14:30:00,31.89,31.94,31.88,31.94,91852.0,28.4953,28.54,28.4864,28.54,91852.0
2016-10-04 14:35:00,31.94,31.95,31.92,31.94,64865.0,28.54,28.549,28.5222,28.54,64865.0
2016-10-04 14:40:00,31.93,31.94,31.9,31.93,42130.0,28.5311,28.54,28.5043,28.5311,42130.0
2016-10-04 14:45:00,31.93,31.96,31.9,31.91,67006.0,28.5311,28.5579,28.5043,28.5132,67006.0
2016-10-04 14:50:00,31.9,31.91,31.89,31.91,58773.0,28.5043,28.5132,28.4953,28.5132,58773.0
2016-10-04 14:55:00,31.91,31.91,31.85,31.85,70201.0,28.5132,28.5132,28.4596,28.4596,70201.0
2016-10-04 15:00:00,31.85,31.88,31.84,31.87,87734.0,28.4596,28.4864,28.4507,28.4775,87734.0
2016-10-04 15:05:00,31.86,31.9,31.85,31.86,95874.0,28.4685,28.5043,28.4596,28.4685,95874.0
2016-10-04 15:10:00,31.87,31.87,31.82,31.85,101614.0,28.4775,28.4775,28.4328,28.4596,101614.0
2016-10-04 15:15:00,31.85,31.86,31.83,31.85,79707.0,28.4596,28.4685,28.4417,28.4596,79707.0
2016-10-04 15:20:00,31.85,31.9,31.84,31.9,98772.0,28.4596,28.5043,28.4507,28.5043,98772.0
2016-10-04 15:25:00,31.9,31.93,31.89,31.92,111992.0,28.5043,28.5311,28.4953,28.5222,111992.0
2016-10-04 15:30:00,31.92,31.94,31.89,31.91,128668.0,28.5222,28.54,28.4953,28.5132,128668.0
2016-10-04 15:35:00,31.91,31.91,31.87,31.91,131625.0,28.5132,28.5132,28.4775,28.5132,131625.0
2016-10-04 15:40:00,31.91,31.94,31.91,31.92,196683.0,28.5132,28.54,28.5132,28.5222,196683.0
2016-10-04 15:45:00,31.91,31.92,31.88,31.92,201476.0,28.5132,28.5222,28.4864,28.5222,201476.0
2016-10-04 15:50:00,31.92,31.92,31.88,31.91,269198.0,28.5222,28.5222,28.4864,28.5132,269198.0
2016-10-04 15:55:00,31.91,31.91,31.84,31.86,602716.0,28.5132,28.5132,28.4507,28.4685,602716.0
2016-10-05 09:30:00,32.0,32.05,31.98,32.01,130623.0,28.5936,28.6383,28.5758,28.6026,130623.0
2016-10-05 09:35:00,32.0,32.11,32.0,32.08,70868.0,28.5936,28.6919,28.5936,28.6651,70868.0
2016-10-05 09:40:00,32.09,32.14,32.07,32.13,96552.0,28.6741,28.7187,28.6562,28.7098,96552.0
2016-10-05 09:45:00,32.13,32.2,32.12,32.2,94670.0,28.7098,28.7723,28.7009,28.7723,94670.0
2016-10-05 09:50:00,32.2,32.24,32.14,32.16,53546.0,28.7723,28.8081,28.7187,28.7366,53546.0
2016-10-05 09:55:00,32.16,32.19,32.14,32.17,54446.0,28.7366,28.7634,28.7187,28.7455,54446.0
2016-10-05 10:00:00,32.17,32.32,32.17,32.32,222269.0,28.7455,28.8796,28.7455,28.8796,222269.0
2016-10-05 10:05:00,32.31,32.43,32.31,32.41,218985.0,28.8706,28.9779,28.8706,28.96,218985.0
2016-10-05 10:10:00,32.41,32.47,32.41,32.46,186884.0,28.96,29.0136,28.96,29.0047,186884.0
2016-10-05 10:15:00,32.46,32.48,32.42,32.45,246112.0,29.0047,29.0225,28.9689,28.9957,246112.0
2016-10-05 10:20:00,32.45,32.48,32.42,32.47,107640.0,28.9957,29.0225,28.9689,29.0136,107640.0
2016-10-05 10:25:00,32.48,32.55,32.48,32.55,110932.0,29.0225,29.0851,29.0225,29.0851,110932.0
2016-10-05 10:30:00,32.54,32.57,32.49,32.56,101246.0,29.0762,29.103,29.0315,29.094,101246.0
2016-10-05 10:35:00,32.56,32.59,32.55,32.57,64795.0,29.094,29.1208,29.0851,29.103,64795.0
2016-10-05 10:40:00,32.56,32.59,32.49,32.5,118116.0,29.094,29.1208,29.0315,29.0404,118116.0
2016-10-05 10:45:00,32.5,32.59,32.49,32.51,119298.0,29.0404,29.1208,29.0315,29.0494,119298.0
2016-10-05 10:50:00,32.51,32.61,32.51,32.61,55282.0,29.0494,29.1387,29.0494,29.1387,55282.0
2016-10-05 10:55:00,32.61,32.67,32.59,32.67,100219.0,29.1387,29.1923,29.1208,29.1923,100219.0
2016-10-05 11:00:00,32.67,32.71,32.65,32.69,129507.0,29.1923,29.2281,29.1744,29.2102,129507.0
2016-10-05 11:05:00,32.69,32.76,32.68,32.74,147704.0,29.2102,29.2727,29.2013,29.2549,147704.0
2016-10-05 11:10:00,32.74,32.75,32.7,32.74,98655.0,29.2549,29.2638,29.2191,29.2549,98655.0
2016-10-05 11:15:00,32.75,32.77,32.73,32.73,101434.0,29.2638,29.2817,29.2459,29.2459,101434.0
2016-10-05 11:20:00,32.73,32.77,32.71,32.77,110980.0,29.2459,29.2817,29.2281,29.2817,110980.0
2016-10-05 11:25:00,32.77,32.78,32.7,32.72,100723.0,29.2817,29.2906,29.2191,29.237,100723.0
2016-10-05 11:30:00,32.72,32.81,32.71,32.79,115956.0,29.237,29.3174,29.2281,29.2995,115956.0
2016-10-05 11:35:00,32.79,32.79,32.73,32.76,76091.0,29.2995,29.2995,29.2459,29.2727,76091.0
2016-10-05 11:40:00,32.75,32.82,32.74,32.8,80232.0,29.2638,29.3264,29.2549,29.3085,80232.0
2016-10-05 11:45:00,32.81,32.87,32.81,32.87,101207.0,29.3174,29.371,29.3174,29.371,101207.0
2016-10-05 11:50:00,32.87,32.89,32.83,32.84,127965.0,29.371,29.3889,29.3353,29.3442,127965.0
2016-10-05 11:55:00,32.85,32.85,32.78,32.8,95967.0,29.3532,29.3532,29.2906,29.3085,95967.0
2016-10-05 12:00:00,32.8,32.87,32.79,32.84,116338.0,29.3085,29.371,29.2995,29.3442,116338.0
2016-10-05 12:05:00,32.84,32.89,32.81,32.82,54892.0,29.3442,29.3889,29.3174,29.3264,54892.0
2016-10-05 12:10:00,32.81,32.82,32.77,32.77,87886.0,29.3174,29.3264,29.2817,29.2817,87886.0
2016-10-05 12:15:00,32.77,32.78,32.74,32.76,52374.0,29.2817,29.2906,29.2549,29.2727,52374.0
2016-10-05 12:20:00,32.76,32.79,32.75,32.79,40200.0,29.2727,29.2995,29.2638,29.2995,40200.0
2016-10-05 12:25:00,32.79,32.81,32.78,32.8,38133.0,29.2995,29.3174,29.2906,29.3085,38133.0
2016-10-05 12:30:00,32.8,32.81,32.75,32.78,39229.0,29.3085,29.3174,29.2638,29.2906,39229.0
2016-10-05 12:35:00,32.77,32.78,32.75,32.78,71113.0,29.2817,29.2906,29.2638,29.2906,71113.0
2016-10-05 12:40:00,32.78,32.79,32.76,32.79,30412.0,29.2906,29.2995,29.2727,29.2995,30412.0
2016-10-05 12:45:00,32.78,32.78,32.71,32.74,115143.0,29.2906,29.2906,29.2281,29.2549,115143.0
2016-10-05 12:50:00,32.74,32.75,32.71,32.72,55093.0,29.2549,29.2638,29.2281,29.237,55093.0
2016-10-05 12:55:00,32.72,32.72,32.69,32.7,47734.0,29.237,29.237,29.2102,29.2191,47734.0
2016-10-05 13:00:00,32.71,32.75,32.69,32.75,125716.0,29.2281,29.2638,29.2102,29.2638,125716.0
2016-10-05 13:05:00,32.75,32.76,32.73,32.74,26503.0,29.2638,29.2727,29.2459,29.2549,26503.0
2016-10-05 13:10:00,32.74,32.75,32.72,32.75,52628.0,29.2549,29.2638,29.237,29.2638,52628.0
2016-10-05 13:15:00,32.74,32.75,32.72,32.73,42457.0,29.2549,29.2638,29.237,29.2459,42457.0
2016-10-05 13:20:00,32.73,32.75,32.71,32.73,86939.0,29.2459,29.2638,29.2281,29.2459,86939.0
2016-10-05 13:25:00,32.73,32.74,32.72,32.73,27324.0,29.2459,29.2549,29.237,29.2459,27324.0
2016-10-05 13:30:00,32.74,32.75,32.72,32.74,65579.0,29.2549,29.2638,29.237,29.2549,65579.0
2016-10-05 13:35:00,32.74,32.77,32.73,32.76,54927.0,29.2549,29.2817,29.2459,29.2727,54927.0
2016-10-05 13:40:00,32.76,32.77,32.75,32.77,74603.0,29.2727,29.2817,29.2638,29.2817,74603.0
2016-10-05 13:45:00,32.77,32.77,32.72,32.73,122416.0,29.2817,29.2817,29.237,29.2459,122416.0
2016-10-05 13:50:00,32.73,32.78,32.73,32.76,291186.0,29.2459,29.2906,29.2459,29.2727,291186.0
2016-10-05 13:55:00,32.77,32.78,32.69,32.69,248816.0,29.2817,29.2906,29.2102,29.2102,248816.0
2016-10-05 14:00:00,32.7,32.7,32.66,32.66,93812.0,29.2191,29.2191,29.1834,29.1834,93812.0
2016-10-05 14:05:00,32.67,32.67,32.63,32.64,73099.0,29.1923,29.1923,29.1566,29.1655,73099.0
2016-10-05 14:10:00,32.65,32.67,32.63,32.64,61975.0,29.1744,29.1923,29.1566,29.1655,61975.0
2016-10-05 14:15:00,32.65,32.67,32.63,32.65,42146.0,29.1744,29.1923,29.1566,29.1744,42146.0
2016-10-05 14:20:00,32.66,32.66,32.62,32.64,32496.0,29.1834,29.1834,29.1476,29.1655,32496.0
2016-10-05 14:25:00,32.64,32.65,32.61,32.63,44900.0,29.1655,29.1744,29.1387,29.1566,44900.0
2016-10-05 14:30:00,32.63,32.67,32.62,32.63,78646.0,29.1566,29.1923,29.1476,29.1566,78646.0
2016-10-05 14:35:00,32.63,32.63,32.6,32.61,52623.0,29.1566,29.1566,29.1298,29.1387,52623.0
2016-10-05 14:40:00,32.61,32.64,32.59,32.62,47422.0,29.1387,29.1655,29.1208,29.1476,47422.0
2016-10-05 14:45:00,32.62,32.64,32.61,32.64,43745.0,29.1476,29.1655,29.1387,29.1655,43745.0
2016-10-05 14:50:00,32.63,32.64,32.61,32.63,54245.0,29.1566,29.1655,29.1387,29.1566,54245.0
2016-10-05 14:55:00,32.62,32.65,32.62,32.63,57938.0,29.1476,29.1744,29.1476,29.1566,57938.0
2016-10-05 15:00:00,32.64,32.67,32.63,32.66,184570.0,29.1655,29.1923,29.1566,29.1834,184570.0
2016-10-05 15:05:00,32.67,32.68,32.63,32.67,186663.0,29.1923,29.2013,29.1566,29.1923,186663.0
2016-10-05 15:10:00,32.68,32.71,32.66,32.68,149801.0,29.2013,29.2281,29.1834,29.2013,149801.0
2016-10-05 15:15:00,32.68,32.68,32.59,32.6,104265.0,29.2013,29.2013,29.1208,29.1298,104265.0
2016-10-05 15:20:00,32.6,32.6,32.56,32.59,238485.0,29.1298,29.1298,29.094,29.1208,238485.0
2016-10-05 15:25:00,32.6,32.61,32.56,32.58,80725.0,29.1298,29.1387,29.094,29.1119,80725.0
2016-10-05 15:30:00,32.57,32.59,32.56,32.58,88048.0,29.103,29.1208,29.094,29.1119,88048.0
2016-10-05 15:35:00,32.58,32.6,32.56,32.57,146680.0,29.1119,29.1298,29.094,29.103,146680.0
2016-10-05 15:40:00,32.57,32.61,32.56,32.61,191813.0,29.103,29.1387,29.094,29.1387,191813.0
2016-10-05 15:45:00,32.61,32.61,32.55,32.55,224053.0,29.1387,29.1387,29.0851,29.0851,224053.0
2016-10-05 15:50:00,32.55,32.57,32.55,32.55,144366.0,29.0851,29.103,29.0851,29.0851,144366.0
2016-10-05 15:55:00,32.55,32.63,32.55,32.61,627238.0,29.0851,29.1566,29.0851,29.1387,627238.0
2016-10-06 09:30:00,32.6,32.65,32.51,32.54,404941.0,29.1298,29.1744,29.0494,29.0762,404941.0
2016-10-06 09:35:00,32.54,32.56,32.4,32.49,213910.0,29.0762,29.094,28.9511,29.0315,213910.0
2016-10-06 09:40:00,32.48,32.51,32.39,32.43,135886.0,29.0225,29.0494,28.9421,28.9779,135886.0
2016-10-06 09:45:00,32.43,32.46,32.32,32.33,96248.0,28.9779,29.0047,28.8796,28.8885,96248.0
2016-10-06 09:50:00,32.31,32.35,32.22,32.23,99571.0,28.8706,28.9064,28.7902,28.7992,99571.0
2016-10-06 09:55:00,32.23,32.37,32.22,32.3,246275.0,28.7992,28.9243,28.7902,28.8617,246275.0
2016-10-06 10:00:00,32.3,32.35,32.25,32.33,118748.0,28.8617,28.9064,28.817,28.8885,118748.0
2016-10-06 10:05:00,32.33,32.38,32.31,32.36,94161.0,28.8885,28.9332,28.8706,28.9153,94161.0
2016-10-06 10:10:00,32.36,32.44,32.35,32.41,149674.0,28.9153,28.9868,28.9064,28.96,149674.0
2016-10-06 10:15:00,32.41,32.43,32.36,32.43,64561.0,28.96,28.9779,28.9153,28.9779,64561.0
2016-10-06 10:20:00,32.42,32.43,32.36,32.4,76403.0,28.9689,28.9779,28.9153,28.9511,76403.0
2016-10-06 10:25:00,32.4,32.4,32.32,32.34,90037.0,28.9511,28.9511,28.8796,28.8974,90037.0
2016-10-06 10:30:00,32.34,32.35,32.28,32.3,84619.0,28.8974,28.9064,28.8438,28.8617,84619.0
2016-10-06 10:35:00,32.3,32.37,32.29,32.34,90973.0,28.8617,28.9243,28.8528,28.8974,90973.0
2016-10-06 10:40:00,32.34,32.37,32.33,32.36,83886.0,28.8974,28.9243,28.8885,28.9153,83886.0
2016-10-06 10:45:00,32.36,32.36,32.29,32.34,73138.0,28.9153,28.9153,28.8528,28.8974,73138.0
2016-10-06 10:50:00,32.33,32.34,32.31,32.33,76443.0,28.8885,28.8974,28.8706,28.8885,76443.0
2016-10-06 10:55:00,32.33,32.34,32.3,32.3,82677.0,28.8885,28.8974,28.8617,28.8617,82677.0
2016-10-06 11:00:00,32.3,32.33,32.26,32.27,63318.0,28.8617,28.8885,28.826,28.8349,63318.0
2016-10-06 11:05:00,32.27,32.27,32.18,32.18,57136.0,28.8349,28.8349,28.7545,28.7545,57136.0
2016-10-06 11:10:00,32.18,32.2,32.13,32.15,102153.0,28.7545,28.7723,28.7098,28.7277,102153.0
2016-10-06 11:15:00,32.14,32.17,32.14,32.14,78676.0,28.7187,28.7455,28.7187,28.7187,78676.0
2016-10-06 11:20:00,32.15,32.16,32.11,32.15,92492.0,28.7277,28.7366,28.6919,28.7277,92492.0
2016-10-06 11:25:00,32.15,32.26,32.14,32.25,70020.0,28.7277,28.826,28.7187,28.817,70020.0
2016-10-06 11:30:00,32.26,32.27,32.21,32.21,47727.0,28.826,28.8349,28.7813,28.7813,47727.0
2016-10-06 11:35:00,32.22,32.26,32.21,32.26,36934.0,28.7902,28.826,28.7813,28.826,36934.0
2016-10-06 11:40:00,32.26,32.27,32.19,32.2,95447.0,28.826,28.8349,28.7634,28.7723,95447.0
2016-10-06 11:45:00,32.2,32.28,32.18,32.25,95378.0,28.7723,28.8438,28.7545,28.817,95378.0
2016-10-06 11:50:00,32.25,32.3,32.24,32.24,64619.0,28.817,28.8617,28.8081,28.8081,64619.0
2016-10-06 11:55:00,32.24,32.25,32.19,32.2,44012.0,28.8081,28.817,28.7634,28.7723,44012.0
2016-10-06 12:00:00,32.21,32.26,32.2,32.22,64914.0,28.7813,28.826,28.7723,28.7902,64914.0
2016-10-06 12:05:00,32.22,32.3,32.21,32.25,153892.0,28.7902,28.8617,28.7813,28.817,153892.0
2016-10-06 12:10:00,32.25,32.29,32.24,32.29,36296.0,28.817,28.8528,28.8081,28.8528,36296.0
2016-10-06 12:15:00,32.29,32.31,32.26,32.29,45172.0,28.8528,28.8706,28.826,28.8528,45172.0
2016-10-06 12:20:00,32.29,32.31,32.26,32.3,65302.0,28.8528,28.8706,28.826,28.8617,65302.0
2016-10-06 12:25:00,32.3,32.31,32.26,32.29,40183.0,28.8617,28.8706,28.826,28.8528,40183.0
2016-10-06 12:30:00,32.28,32.32,32.27,32.29,32937.0,28.8438,28.8796,28.8349,28.8528,32937.0
2016-10-06 12:35:00,32.3,32.3,32.25,32.26,50820.0,28.8617,28.8617,28.817,28.826,50820.0
2016-10-06 12:40:00,32.26,32.32,32.25,32.31,185126.0,28.826,28.8796,28.817,28.8706,185126.0
2016-10-06 12:45:00,32.31,32.35,32.31,32.33,70210.0,28.8706,28.9064,28.8706,28.8885,70210.0
2016-10-06 12:50:00,32.34,32.37,32.32,32.37,55327.0,28.8974,28.9243,28.8796,28.9243,55327.0
2016-10-06 12:55:00,32.37,32.39,32.35,32.36,35119.0,28.9243,28.9421,28.9064,28.9153,35119.0
2016-10-06 13:00:00,32.37,32.37,32.31,32.33,116407.0,28.9243,28.9243,28.8706,28.8885,116407.0
2016-10-06 13:05:00,32.33,32.35,32.32,32.34,33182.0,28.8885,28.9064,28.8796,28.8974,33182.0
2016-10-06 13:10:00,32.34,32.38,32.33,32.38,33580.0,28.8974,28.9332,28.8885,28.9332,33580.0
2016-10-06 13:15:00,32.37,32.39,32.33,32.34,42904.0,28.9243,28.9421,28.8885,28.8974,42904.0
2016-10-06 13:20:00,32.34,32.37,32.33,32.37,16370.0,28.8974,28.9243,28.8885,28.9243,16370.0
2016-10-06 13:25:00,32.38,32.41,32.37,32.39,29593.0,28.9332,28.96,28.9243,28.9421,29593.0
2016-10-06 13:30:00,32.39,32.42,32.38,32.41,47093.0,28.9421,28.9689,28.9332,28.96,47093.0
2016-10-06 13:35:00,32.41,32.42,32.36,32.36,77135.0,28.96,28.9689,28.9153,28.9153,77135.0
2016-10-06 13:40:00,32.36,32.37,32.32,32.33,72769.0,28.9153,28.9243,28.8796,28.8885,72769.0
2016-10-06 13:45:00,32.33,32.35,32.31,32.34,25213.0,28.8885,28.9064,28.8706,28.8974,25213.0
2016-10-06 13:50:00,32.34,32.42,32.34,32.39,40855.0,28.8974,28.9689,28.8974,28.9421,40855.0
2016-10-06 13:55:00,32.4,32.4,32.34,32.34,54214.0,28.9511,28.9511,28.8974,28.8974,54214.0
2016-10-06 14:00:00,32.34,32.38,32.33,32.36,49257.0,28.8974,28.9332,28.8885,28.9153,49257.0
2016-10-06 14:05:00,32.37,32.38,32.35,32.38,54463.0,28.9243,28.9332,28.9064,28.9332,54463.0
2016-10-06 14:10:00,32.38,32.39,32.36,32.38,270898.0,28.9332,28.9421,28.9153,28.9332,270898.0
2016-10-06 14:15:00,32.38,32.38,32.36,32.38,134572.0,28.9332,28.9332,28.9153,28.9332,134572.0
2016-10-06 14:20:00,32.38,32.44,32.37,32.44,83289.0,28.9332,28.9868,28.9243,28.9868,83289.0
2016-10-06 14:25:00,32.44,32.47,32.43,32.44,104167.0,28.9868,29.0136,28.9779,28.9868,104167.0
2016-10-06 14:30:00,32.44,32.47,32.43,32.45,48281.0,28.9868,29.0136,28.9779,28.9957,48281.0
2016-10-06 14:35:00,32.45,32.45,32.41,32.41,120187.0,28.9957,28.9957,28.96,28.96,120187.0
2016-10-06 14:40:00,32.41,32.43,32.4,32.43,56414.0,28.96,28.9779,28.9511,28.9779,56414.0
2016-10-06 14:45:00,32.43,32.43,32.38,32.38,55088.0,28.9779,28.9779,28.9332,28.9332,55088.0
2016-10-06 14:50:00,32.38,32.42,32.37,32.41,44658.0,28.9332,28.9689,28.9243,28.96,44658.0
2016-10-06 14:55:00,32.42,32.42,32.37,32.38,33465.0,28.9689,28.9689,28.9243,28.9332,33465.0
2016-10-06 15:00:00,32.38,32.41,32.37,32.4,110310.0,28.9332,28.96,28.9243,28.9511,110310.0
2016-10-06 15:05:00,32.4,32.41,32.39,32.41,33916.0,28.9511,28.96,28.9421,28.96,33916.0
2016-10-06 15:10:00,32.41,32.45,32.38,32.44,101865.0,28.96,28.9957,28.9332,28.9868,101865.0
2016-10-06 15:15:00,32.44,32.46,32.41,32.43,43771.0,28.9868,29.0047,28.96,28.9779,43771.0
2016-10-06 15:20:00,32.43,32.43,32.42,32.43,28149.0,28.9779,28.9779,28.9689,28.9779,28149.0
2016-10-06 15:25:00,32.43,32.43,32.42,32.43,56068.0,28.9779,28.9779,28.9689,28.9779,56068.0
2016-10-06 15:30:00,32.43,32.46,32.4,32.46,83236.0,28.9779,29.0047,28.9511,29.0047,83236.0
2016-10-06 15:35:00,32.46,32.47,32.42,32.46,150028.0,29.0047,29.0136,28.9689,29.0047,150028.0
2016-10-06 15:40:00,32.45,32.48,32.45,32.45,89699.0,28.9957,29.0225,28.9957,28.9957,89699.0
2016-10-06 15:45:00,32.45,32.49,32.45,32.48,133789.0,28.9957,29.0315,28.9957,29.0225,133789.0
2016-10-06 15:50:00,32.47,32.48,32.45,32.45,143092.0,29.0136,29.0225,28.9957,28.9957,143092.0
2016-10-06 15:55:00,32.45,32.46,32.42,32.43,378687.0,28.9957,29.0047,28.9689,28.9779,378687.0
2016-10-07 09:30:00,32.43,32.55,32.28,32.4,123676.0,28.9779,29.0851,28.8438,28.9511,123676.0
2016-10-07 09:35:00,32.41,32.42,32.27,32.34,161646.0,28.96,28.9689,28.8349,28.8974,161646.0
2016-10-07 09:40:00,32.34,32.39,32.27,32.27,111753.0,28.8974,28.9421,28.8349,28.8349,111753.0
2016-10-07 09:45:00,32.26,32.32,32.19,32.2,559256.0,28.826,28.8796,28.7634,28.7723,559256.0
2016-10-07 09:50:00,32.2,32.27,32.18,32.26,227531.0,28.7723,28.8349,28.7545,28.826,227531.0
2016-10-07 09:55:00,32.26,32.27,32.18,32.26,239685.0,28.826,28.8349,28.7545,28.826,239685.0
2016-10-07 10:00:00,32.26,32.32,32.24,32.31,86659.0,28.826,28.8796,28.8081,28.8706,86659.0
2016-10-07 10:05:00,32.31,32.4,32.3,32.4,161920.0,28.8706,28.9511,28.8617,28.9511,161920.0
2016-10-07 10:10:00,32.4,32.49,32.4,32.44,115123.0,28.9511,29.0315,28.9511,28.9868,115123.0
2016-10-07 10:15:00,32.44,32.47,32.41,32.41,84748.0,28.9868,29.0136,28.96,28.96,84748.0
2016-10-07 10:20:00,32.42,32.45,32.4,32.42,32915.0,28.9689,28.9957,28.9511,28.9689,32915.0
2016-10-07 10:25:00,32.41,32.45,32.39,32.41,55546.0,28.96,28.9957,28.9421,28.96,55546.0
2016-10-07 10:30:00,32.42,32.45,32.4,32.43,61558.0,28.9689,28.9957,28.9511,28.9779,61558.0
2016-10-07 10:35:00,32.43,32.54,32.43,32.54,53053.0,28.9779,29.0762,28.9779,29.0762,53053.0
2016-10-07 10:40:00,32.54,32.6,32.52,32.55,76157.0,29.0762,29.1298,29.0583,29.0851,76157.0
2016-10-07 10:45:00,32.56,32.58,32.51,32.53,98558.0,29.094,29.1119,29.0494,29.0672,98558.0
2016-10-07 10:50:00,32.53,32.55,32.5,32.51,125244.0,29.0672,29.0851,29.0404,29.0494,125244.0
2016-10-07 10:55:00,32.52,32.53,32.49,32.52,54446.0,29.0583,29.0672,29.0315,29.0583,54446.0
2016-10-07 11:00:00,32.52,32.53,32.46,32.52,97666.0,29.0583,29.0672,29.0047,29.0583,97666.0
2016-10-07 11:05:00,32.52,32.58,32.52,32.57,43246.0,29.0583,29.1119,29.0583,29.103,43246.0
2016-10-07 11:10:00,32.57,32.6,32.54,32.59,67185.0,29.103,29.1298,29.0762,29.1208,67185.0
2016-10-07 11:15:00,32.59,32.63,32.57,32.62,66109.0,29.1208,29.1566,29.103,29.1476,66109.0
2016-10-07 11:20:00,32.62,32.62,32.59,32.62,73136.0,29.1476,29.1476,29.1208,29.1476,73136.0
2016-10-07 11:25:00,32.61,32.63,32.56,32.56,128967.0,29.1387,29.1566,29.094,29.094,128967.0
2016-10-07 11:30:00,32.57,32.61,32.56,32.59,213466.0,29.103,29.1387,29.094,29.1208,213466.0
2016-10-07 11:35:00,32.58,32.59,32.41,32.41,223162.0,29.1119,29.1208,28.96,28.96,223162.0
2016-10-07 11:40:00,32.42,32.44,32.31,32.32,102283.0,28.9689,28.9868,28.8706,28.8796,102283.0
2016-10-07 11:45:00,32.31,32.32,32.27,32.3,45808.0,28.8706,28.8796,28.8349,28.8617,45808.0
2016-10-07 11:50:00,32.32,32.38,32.3,32.38,39846.0,28.8796,28.9332,28.8617,28.9332,39846.0
2016-10-07 11:55:00,32.37,32.42,32.36,32.39,45751.0,28.9243,28.9689,28.9153,28.9421,45751.0
2016-10-07 12:00:00,32.38,32.5,32.38,32.43,98798.0,28.9332,29.0404,28.9332,28.9779,98798.0
2016-10-07 12:05:00,32.43,32.46,32.38,32.45,31834.0,28.9779,29.0047,28.9332,28.9957,31834.0
2016-10-07 12:10:00,32.45,32.48,32.4,32.47,52635.0,28.9957,29.0225,28.9511,29.0136,52635.0
2016-10-07 12:15:00,32.47,32.48,32.38,32.4,229961.0,29.0136,29.0225,28.9332,28.9511,229961.0
2016-10-07 12:20:00,32.4,32.4,32.31,32.31,79212.0,28.9511,28.9511,28.8706,28.8706,79212.0
2016-10-07 12:25:00,32.31,32.33,32.28,32.3,56714.0,28.8706,28.8885,28.8438,28.8617,56714.0
2016-10-07 12:30:00,32.29,32.31,32.25,32.26,59999.0,28.8528,28.8706,28.817,28.826,59999.0
2016-10-07 12:35:00,32.26,32.26,32.21,32.22,72745.0,28.826,28.826,28.7813,28.7902,72745.0
2016-10-07 12:40:00,32.22,32.24,32.2,32.22,34211.0,28.7902,28.8081,28.7723,28.7902,34211.0
2016-10-07 12:45:00,32.21,32.29,32.2,32.29,48365.0,28.7813,28.8528,28.7723,28.8528,48365.0
2016-10-07 12:50:00,32.28,32.29,32.25,32.27,40249.0,28.8438,28.8528,28.817,28.8349,40249.0
2016-10-07 12:55:00,32.27,32.28,32.25,32.27,14662.0,28.8349,28.8438,28.817,28.8349,14662.0
2016-10-07 13:00:00,32.27,32.27,32.22,32.25,32924.0,28.8349,28.8349,28.7902,28.817,32924.0
2016-10-07 13:05:00,32.25,32.26,32.22,32.22,39253.0,28.817,28.826,28.7902,28.7902,39253.0
2016-10-07 13:10:00,32.22,32.24,32.21,32.22,13700.0,28.7902,28.8081,28.7813,28.7902,13700.0
2016-10-07 13:15:00,32.22,32.24,32.21,32.23,30651.0,28.7902,28.8081,28.7813,28.7992,30651.0
2016-10-07 13:20:00,32.23,32.27,32.22,32.26,26318.0,28.7992,28.8349,28.7902,28.826,26318.0
2016-10-07 13:25:00,32.26,32.36,32.26,32.36,39759.0,28.826,28.9153,28.826,28.9153,39759.0
2016-10-07 13:30:00,32.36,32.39,32.33,32.38,21412.0,28.9153,28.9421,28.8885,28.9332,21412.0
2016-10-07 13:35:00,32.38,32.41,32.37,32.4,34523.0,28.9332,28.96,28.9243,28.9511,34523.0
2016-10-07 13:40:00,32.4,32.45,32.4,32.42,27660.0,28.9511,28.9957,28.9511,28.9689,27660.0
2016-10-07 13:45:00,32.42,32.44,32.4,32.43,30900.0,28.9689,28.9868,28.9511,28.9779,30900.0
2016-10-07 13:50:00,32.43,32.43,32.4,32.42,28454.0,28.9779,28.9779,28.9511,28.9689,28454.0
2016-10-07 13:55:00,32.43,32.45,32.42,32.44,52049.0,28.9779,28.9957,28.9689,28.9868,52049.0
2016-10-07 14:00:00,32.44,32.47,32.44,32.45,52080.0,28.9868,29.0136,28.9868,28.9957,52080.0
2016-10-07 14:05:00,32.46,32.47,32.43,32.47,48187.0,29.0047,29.0136,28.9779,29.0136,48187.0
2016-10-07 14:10:00,32.47,32.53,32.46,32.51,62128.0,29.0136,29.0672,29.0047,29.0494,62128.0
2016-10-07 14:15:00,32.51,32.51,32.48,32.5,123854.0,29.0494,29.0494,29.0225,29.0404,123854.0
2016-10-07 14:20:00,32.49,32.52,32.48,32.48,68140.0,29.0315,29.0583,29.0225,29.0225,68140.0
2016-10-07 14:25:00,32.49,32.5,32.47,32.49,31758.0,29.0315,29.0404,29.0136,29.0315,31758.0
2016-10-07 14:30:00,32.49,32.54,32.49,32.5,82629.0,29.0315,29.0762,29.0315,29.0404,82629.0
2016-10-07 14:35:00,32.5,32.51,32.48,32.49,45817.0,29.0404,29.0494,29.0225,29.0315,45817.0
2016-10-07 14:40:00,32.5,32.51,32.49,32.5,74069.0,29.0404,29.0494,29.0315,29.0404,74069.0
2016-10-07 14:45:00,32.49,32.51,32.46,32.47,88999.0,29.0315,29.0494,29.0047,29.0136,88999.0
2016-10-07 14:50:00,32.47,32.47,32.43,32.47,117788.0,29.0136,29.0136,28.9779,29.0136,117788.0
2016-10-07 14:55:00,32.47,32.5,32.45,32.45,70887.0,29.0136,29.0404,28.9957,28.9957,70887.0
2016-10-07 15:00:00,32.45,32.47,32.43,32.43,36420.0,28.9957,29.0136,28.9779,28.9779,36420.0
2016-10-07 15:05:00,32.44,32.46,32.43,32.46,77645.0,28.9868,29.0047,28.9779,29.0047,77645.0
2016-10-07 15:10:00,32.46,32.48,32.44,32.48,47096.0,29.0047,29.0225,28.9868,29.0225,47096.0
2016-10-07 15:15:00,32.48,32.5,32.45,32.45,57190.0,29.0225,29.0404,28.9957,28.9957,57190.0
2016-10-07 15:20:00,32.45,32.46,32.44,32.45,67979.0,28.9957,29.0047,28.9868,28.9957,67979.0
2016-10-07 15:25:00,32.45,32.48,32.45,32.48,28901.0,28.9957,29.0225,28.9957,29.0225,28901.0
2016-10-07 15:30:00,32.48,32.48,32.45,32.45,58989.0,29.0225,29.0225,28.9957,28.9957,58989.0
2016-10-07 15:35:00,32.45,32.47,32.45,32.45,54231.0,28.9957,29.0136,28.9957,28.9957,54231.0
2016-10-07 15:40:00,32.45,32.46,32.42,32.42,86707.0,28.9957,29.0047,28.9689,28.9689,86707.0
2016-10-07 15:45:00,32.42,32.43,32.41,32.41,122871.0,28.9689,28.9779,28.96,28.96,122871.0
2016-10-07 15:50:00,32.42,32.43,32.4,32.42,157860.0,28.9689,28.9779,28.9511,28.9689,157860.0
2016-10-07 15:55:00,32.42,32.46,32.39,32.4,416120.0,28.9689,29.0047,28.9421,28.9511,416120.0
2016-10-10 09:30:00,32.67,32.78,32.63,32.73,92150.0,29.1923,29.2906,29.1566,29.2459,92150.0
2016-10-10 09:35:00,32.74,32.8,32.68,32.72,142432.0,29.2549,29.3085,29.2013,29.237,142432.0
2016-10-10 09:40:00,32.71,32.78,32.67,32.75,63821.0,29.2281,29.2906,29.1923,29.2638,63821.0
2016-10-10 09:45:00,32.75,32.8,32.74,32.79,64342.0,29.2638,29.3085,29.2549,29.2995,64342.0
2016-10-10 09:50:00,32.79,32.84,32.78,32.82,49909.0,29.2995,29.3442,29.2906,29.3264,49909.0
2016-10-10 09:55:00,32.83,32.85,32.79,32.81,41025.0,29.3353,29.3532,29.2995,29.3174,41025.0
2016-10-10 10:00:00,32.81,32.82,32.75,32.76,29971.0,29.3174,29.3264,29.2638,29.2727,29971.0
2016-10-10 10:05:00,32.77,32.81,32.75,32.76,80238.0,29.2817,29.3174,29.2638,29.2727,80238.0
2016-10-10 10:10:00,32.76,32.8,32.74,32.77,50002.0,29.2727,29.3085,29.2549,29.2817,50002.0
2016-10-10 10:15:00,32.77,32.83,32.77,32.82,56279.0,29.2817,29.3353,29.2817,29.3264,56279.0
2016-10-10 10:20:00,32.82,32.83,32.76,32.77,43538.0,29.3264,29.3353,29.2727,29.2817,43538.0
2016-10-10 10:25:00,32.77,32.79,32.71,32.72,31047.0,29.2817,29.2995,29.2281,29.237,31047.0
2016-10-10 10:30:00,32.73,32.8,32.73,32.79,34945.0,29.2459,29.3085,29.2459,29.2995,34945.0
2016-10-10 10:35:00,32.79,32.85,32.79,32.85,127640.0,29.2995,29.3532,29.2995,29.3532,127640.0
2016-10-10 10:40:00,32.84,32.86,32.82,32.85,31589.0,29.3442,29.3621,29.3264,29.3532,31589.0
2016-10-10 10:45:00,32.86,32.86,32.83,32.84,45818.0,29.3621,29.3621,29.3353,29.3442,45818.0
2016-10-10 10:50:00,32.84,32.85,32.8,32.8,36766.0,29.3442,29.3532,29.3085,29.3085,36766.0
2016-10-10 10:55:00,32.81,32.84,32.8,32.82,31563.0,29.3174,29.3442,29.3085,29.3264,31563.0
2016-10-10 11:00:00,32.82,32.82,32.75,32.77,55886.0,29.3264,29.3264,29.2638,29.2817,55886.0
2016-10-10 11:05:00,32.77,32.79,32.76,32.78,20996.0,29.2817,29.2995,29.2727,29.2906,20996.0
2016-10-10 11:10:00,32.79,32.82,32.78,32.81,38791.0,29.2995,29.3264,29.2906,29.3174,38791.0
2016-10-10 11:15:00,32.81,32.82,32.75,32.75,25215.0,29.3174,29.3264,29.2638,29.2638,25215.0
2016-10-10 11:20:00,32.75,32.76,32.7,32.73,34093.0,29.2638,29.2727,29.2191,29.2459,34093.0
2016-10-10 11:25:00,32.73,32.73,32.69,32.71,62596.0,29.2459,29.2459,29.2102,29.2281,62596.0
2016-10-10 11:30:00,32.7,32.72,32.69,32.7,94945.0,29.2191,29.237,29.2102,29.2191,94945.0
2016-10-10 11:35:00,32.7,32.72,32.67,32.67,43180.0,29.2191,29.237,29.1923,29.1923,43180.0
2016-10-10 11:40:00,32.68,32.71,32.63,32.64,68973.0,29.2013,29.2281,29.1566,29.1655,68973.0
2016-10-10 11:45:00,32.64,32.64,32.59,32.61,50240.0,29.1655,29.1655,29.1208,29.1387,50240.0
2016-10-10 11:50:00,32.61,32.63,32.6,32.6,51176.0,29.1387,29.1566,29.1298,29.1298,51176.0
2016-10-10 11:55:00,32.61,32.62,32.59,32.6,23108.0,29.1387,29.1476,29.1208,29.1298,23108.0
2016-10-10 12:00:00,32.6,32.61,32.57,32.57,30111.0,29.1298,29.1387,29.103,29.103,30111.0
2016-10-10 12:05:00,32.58,32.6,32.55,32.59,24943.0,29.1119,29.1298,29.0851,29.1208,24943.0
2016-10-10 12:10:00,32.59,32.6,32.57,32.59,80052.0,29.1208,29.1298,29.103,29.1208,80052.0
2016-10-10 12:15:00,32.59,32.6,32.57,32.58,36426.0,29.1208,29.1298,29.103,29.1119,36426.0
2016-10-10 12:20:00,32.57,32.61,32.57,32.58,48678.0,29.103,29.1387,29.103,29.1119,48678.0
2016-10-10 12:25:00,32.58,32.6,32.54,32.59,38168.0,29.1119,29.1298,29.0762,29.1208,38168.0
2016-10-10 12:30:00,32.6,32.64,32.59,32.62,34234.0,29.1298,29.1655,29.1208,29.1476,34234.0
2016-10-10 12:35:00,32.63,32.65,32.61,32.65,23895.0,29.1566,29.1744,29.1387,29.1744,23895.0
2016-10-10 12:40:00,32.64,32.66,32.62,32.63,46673.0,29.1655,29.1834,29.1476,29.1566,46673.0
2016-10-10 12:45:00,32.62,32.67,32.62,32.65,81689.0,29.1476,29.1923,29.1476,29.1744,81689.0
2016-10-10 12:50:00,32.66,32.68,32.65,32.68,14873.0,29.1834,29.2013,29.1744,29.2013,14873.0
2016-10-10 12:55:00,32.67,32.68,32.66,32.68,17441.0,29.1923,29.2013,29.1834,29.2013,17441.0
2016-10-10 13:00:00,32.68,32.7,32.66,32.68,20617.0,29.2013,29.2191,29.1834,29.2013,20617.0
2016-10-10 13:05:00,32.68,32.71,32.67,32.71,20206.0,29.2013,29.2281,29.1923,29.2281,20206.0
2016-10-10 13:10:00,32.7,32.72,32.7,32.71,16444.0,29.2191,29.237,29.2191,29.2281,16444.0
2016-10-10 13:15:00,32.72,32.74,32.7,32.7,38448.0,29.237,29.2549,29.2191,29.2191,38448.0
2016-10-10 13:20:00,32.71,32.71,32.69,32.69,17518.0,29.2281,29.2281,29.2102,29.2102,17518.0
2016-10-10 13:25:00,32.69,32.69,32.66,32.67,26021.0,29.2102,29.2102,29.1834,29.1923,26021.0
2016-10-10 13:30:00,32.66,32.67,32.64,32.65,25349.0,29.1834,29.1923,29.1655,29.1744,25349.0
2016-10-10 13:35:00,32.64,32.64,32.61,32.62,19949.0,29.1655,29.1655,29.1387,29.1476,19949.0
2016-10-10 13:40:00,32.62,32.62,32.59,32.61,25740.0,29.1476,29.1476,29.1208,29.1387,25740.0
2016-10-10 13:45:00,32.61,32.61,32.58,32.59,31672.0,29.1387,29.1387,29.1119,29.1208,31672.0
2016-10-10 13:50:00,32.6,32.6,32.57,32.57,17340.0,29.1298,29.1298,29.103,29.103,17340.0
2016-10-10 13:55:00,32.57,32.58,32.54,32.56,28170.0,29.103,29.1119,29.0762,29.094,28170.0
2016-10-10 14:00:00,32.55,32.56,32.53,32.54,35924.0,29.0851,29.094,29.0672,29.0762,35924.0
2016-10-10 14:05:00,32.54,32.54,32.53,32.53,11541.0,29.0762,29.0762,29.0672,29.0672,11541.0
2016-10-10 14:10:00,32.54,32.54,32.47,32.49,52660.0,29.0762,29.0762,29.0136,29.0315,52660.0
2016-10-10 14:15:00,32.49,32.5,32.48,32.5,45909.0,29.0315,29.0404,29.0225,29.0404,45909.0
2016-10-10 14:20:00,32.5,32.5,32.48,32.48,37453.0,29.0404,29.0404,29.0225,29.0225,37453.0
2016-10-10 14:25:00,32.48,32.48,32.45,32.46,21042.0,29.0225,29.0225,28.9957,29.0047,21042.0
2016-10-10 14:30:00,32.45,32.46,32.44,32.45,44374.0,28.9957,29.0047,28.9868,28.9957,44374.0
2016-10-10 14:35:00,32.46,32.5,32.46,32.5,109098.0,29.0047,29.0404,29.0047,29.0404,109098.0
2016-10-10 14:40:00,32.49,32.51,32.48,32.5,45203.0,29.0315,29.0494,29.0225,29.0404,45203.0
2016-10-10 14:45:00,32.49,32.5,32.48,32.5,121833.0,29.0315,29.0404,29.0225,29.0404,121833.0
2016-10-10 14:50:00,32.5,32.5,32.46,32.47,83547.0,29.0404,29.0404,29.0047,29.0136,83547.0
2016-10-10 14:55:00,32.47,32.47,32.46,32.47,23349.0,29.0136,29.0136,29.0047,29.0136,23349.0
2016-10-10 15:00:00,32.47,32.47,32.46,32.47,14926.0,29.0136,29.0136,29.0047,29.0136,14926.0
2016-10-10 15:05:00,32.47,32.47,32.44,32.45,39895.0,29.0136,29.0136,28.9868,28.9957,39895.0
2016-10-10 15:10:00,32.45,32.45,32.42,32.42,26961.0,28.9957,28.9957,28.9689,28.9689,26961.0
2016-10-10 15:15:00,32.43,32.44,32.42,32.44,28781.0,28.9779,28.9868,28.9689,28.9868,28781.0
2016-10-10 15:20:00,32.43,32.45,32.43,32.45,25959.0,28.9779,28.9957,28.9779,28.9957,25959.0
2016-10-10 15:25:00,32.45,32.47,32.43,32.45,40156.0,28.9957,29.0136,28.9779,28.9957,40156.0
2016-10-10 15:30:00,32.45,32.45,32.4,32.41,39985.0,28.9957,28.9957,28.9511,28.96,39985.0
2016-10-10 15:35:00,32.41,32.42,32.4,32.41,49851.0,28.96,28.9689,28.9511,28.96,49851.0
2016-10-10 15:40:00,32.41,32.43,32.4,32.41,61948.0,28.96,28.9779,28.9511,28.96,61948.0
2016-10-10 15:45:00,32.41,32.44,32.41,32.42,58874.0,28.96,28.9868,28.96,28.9689,58874.0
2016-10-10 15:50:00,32.42,32.45,32.4,32.45,111980.0,28.9689,28.9957,28.9511,28.9957,111980.0
2016-10-10 15:55:00,32.45,32.46,32.43,32.45,177198.0,28.9957,29.0047,28.9779,28.9957,177198.0
2016-10-11 09:30:00,32.4,32.52,32.36,32.5,72176.0,28.9511,29.0583,28.9153,29.0404,72176.0
2016-10-11 09:35:00,32.48,32.61,32.48,32.52,111129.0,29.0225,29.1387,29.0225,29.0583,111129.0
2016-10-11 09:40:00,32.52,32.54,32.44,32.45,59715.0,29.0583,29.0762,28.9868,28.9957,59715.0
2016-10-11 09:45:00,32.46,32.46,32.39,32.43,50238.0,29.0047,29.0047,28.9421,28.9779,50238.0
2016-10-11 09:50:00,32.43,32.43,32.38,32.41,77331.0,28.9779,28.9779,28.9332,28.96,77331.0
2016-10-11 09:55:00,32.41,32.43,32.32,32.35,54609.0,28.96,28.9779,28.8796,28.9064,54609.0
2016-10-11 10:00:00,32.34,32.37,32.32,32.34,40157.0,28.8974,28.9243,28.8796,28.8974,40157.0
2016-10-11 10:05:00,32.34,32.35,32.3,32.34,28622.0,28.8974,28.9064,28.8617,28.8974,28622.0
2016-10-11 10:10:00,32.34,32.35,32.23,32.26,79959.0,28.8974,28.9064,28.7992,28.826,79959.0
2016-10-11 10:15:00,32.25,32.25,32.15,32.18,74388.0,28.817,28.817,28.7277,28.7545,74388.0
2016-10-11 10:20:00,32.18,32.23,32.17,32.23,90349.0,28.7545,28.7992,28.7455,28.7992,90349.0
2016-10-11 10:25:00,32.23,32.23,32.11,32.13,70134.0,28.7992,28.7992,28.6919,28.7098,70134.0
2016-10-11 10:30:00,32.13,32.16,32.12,32.15,105742.0,28.7098,28.7366,28.7009,28.7277,105742.0
2016-10-11 10:35:00,32.16,32.18,32.14,32.15,64045.0,28.7366,28.7545,28.7187,28.7277,64045.0
2016-10-11 10:40:00,32.15,32.17,32.11,32.12,26898.0,28.7277,28.7455,28.6919,28.7009,26898.0
2016-10-11 10:45:00,32.11,32.12,32.03,32.03,164904.0,28.6919,28.7009,28.6204,28.6204,164904.0
2016-10-11 10:50:00,32.04,32.04,31.98,32.03,90844.0,28.6294,28.6294,28.5758,28.6204,90844.0
2016-10-11 10:55:00,32.03,32.04,31.96,31.96,39378.0,28.6204,28.6294,28.5579,28.5579,39378.0
2016-10-11 11:00:00,31.96,32.0,31.92,31.99,116852.0,28.5579,28.5936,28.5222,28.5847,116852.0
2016-10-11 11:05:00,31.99,32.0,31.96,31.99,47022.0,28.5847,28.5936,28.5579,28.5847,47022.0
2016-10-11 11:10:00,31.99,31.99,31.95,31.96,111014.0,28.5847,28.5847,28.549,28.5579,111014.0
2016-10-11 11:15:00,31.96,32.0,31.96,31.99,72643.0,28.5579,28.5936,28.5579,28.5847,72643.0
2016-10-11 11:20:00,31.98,31.98,31.9,31.92,67588.0,28.5758,28.5758,28.5043,28.5222,67588.0
2016-10-11 11:25:00,31.92,31.94,31.84,31.85,49815.0,28.5222,28.54,28.4507,28.4596,49815.0
2016-10-11 11:30:00,31.85,31.91,31.85,31.9,92890.0,28.4596,28.5132,28.4596,28.5043,92890.0
2016-10-11 11:35:00,31.91,31.91,31.89,31.89,21799.0,28.5132,28.5132,28.4953,28.4953,21799.0
2016-10-11 11:40:00,31.89,31.89,31.85,31.88,78191.0,28.4953,28.4953,28.4596,28.4864,78191.0
2016-10-11 11:45:00,31.88,31.89,31.85,31.86,87759.0,28.4864,28.4953,28.4596,28.4685,87759.0
2016-10-11 11:50:00,31.87,31.88,31.81,31.84,90666.0,28.4775,28.4864,28.4239,28.4507,90666.0
2016-10-11 11:55:00,31.84,31.93,31.83,31.93,28675.0,28.4507,28.5311,28.4417,28.5311,28675.0
2016-10-11 12:00:00,31.93,31.95,31.91,31.92,66550.0,28.5311,28.549,28.5132,28.5222,66550.0
2016-10-11 12:05:00,31.92,31.92,31.88,31.92,32638.0,28.5222,28.5222,28.4864,28.5222,32638.0
2016-10-11 12:10:00,31.92,31.93,31.9,31.9,24912.0,28.5222,28.5311,28.5043,28.5043,24912.0
2016-10-11 12:15:00,31.89,31.94,31.88,31.94,103972.0,28.4953,28.54,28.4864,28.54,103972.0
2016-10-11 12:20:00,31.94,31.96,31.92,31.94,21662.0,28.54,28.5579,28.5222,28.54,21662.0
2016-10-11 12:25:00,31.94,31.97,31.93,31.96,16755.0,28.54,28.5668,28.5311,28.5579,16755.0
2016-10-11 12:30:00,31.96,31.97,31.92,31.92,27754.0,28.5579,28.5668,28.5222,28.5222,27754.0
2016-10-11 12:35:00,31.92,31.97,31.89,31.97,60367.0,28.5222,28.5668,28.4953,28.5668,60367.0
2016-10-11 12:40:00,31.96,32.01,31.96,31.99,30450.0,28.5579,28.6026,28.5579,28.5847,30450.0
2016-10-11 12:45:00,31.99,32.01,31.98,31.98,25260.0,28.5847,28.6026,28.5758,28.5758,25260.0
2016-10-11 12:50:00,31.99,31.99,31.95,31.96,29044.0,28.5847,28.5847,28.549,28.5579,29044.0
2016-10-11 12:55:00,31.95,31.96,31.92,31.94,61158.0,28.549,28.5579,28.5222,28.54,61158.0
2016-10-11 13:00:00,31.93,31.93,31.88,31.93,57409.0,28.5311,28.5311,28.4864,28.5311,57409.0
2016-10-11 13:05:00,31.92,31.93,31.87,31.89,32016.0,28.5222,28.5311,28.4775,28.4953,32016.0
2016-10-11 13:10:00,31.89,31.9,31.8,31.81,61675.0,28.4953,28.5043,28.4149,28.4239,61675.0
2016-10-11 13:15:00,31.8,31.82,31.77,31.81,36551.0,28.4149,28.4328,28.3881,28.4239,36551.0
2016-10-11 13:20:00,31.81,31.83,31.8,31.82,56203.0,28.4239,28.4417,28.4149,28.4328,56203.0
2016-10-11 13:25:00,31.83,31.91,31.82,31.89,29517.0,28.4417,28.5132,28.4328,28.4953,29517.0
2016-10-11 13:30:00,31.89,31.91,31.85,31.9,31260.0,28.4953,28.5132,28.4596,28.5043,31260.0
2016-10-11 13:35:00,31.91,31.91,31.87,31.88,18675.0,28.5132,28.5132,28.4775,28.4864,18675.0
2016-10-11 13:40:00,31.88,31.9,31.85,31.85,25559.0,28.4864,28.5043,28.4596,28.4596,25559.0
2016-10-11 13:45:00,31.85,31.87,31.8,31.8,60375.0,28.4596,28.4775,28.4149,28.4149,60375.0
2016-10-11 13:50:00,31.8,31.82,31.78,31.78,38230.0,28.4149,28.4328,28.3971,28.3971,38230.0
2016-10-11 13:55:00,31.79,31.8,31.76,31.79,63336.0,28.406,28.4149,28.3792,28.406,63336.0
2016-10-11 14:00:00,31.78,31.84,31.78,31.8,62255.0,28.3971,28.4507,28.3971,28.4149,62255.0
2016-10-11 14:05:00,31.8,31.81,31.78,31.8,76150.0,28.4149,28.4239,28.3971,28.4149,76150.0
2016-10-11 14:10:00,31.8,31.81,31.75,31.76,112009.0,28.4149,28.4239,28.3703,28.3792,112009.0
2016-10-11 14:15:00,31.76,31.76,31.67,31.68,68830.0,28.3792,28.3792,28.2988,28.3077,68830.0
2016-10-11 14:20:00,31.68,31.7,31.65,31.7,74053.0,28.3077,28.3256,28.2809,28.3256,74053.0
2016-10-11 14:25:00,31.7,31.71,31.67,31.7,45134.0,28.3256,28.3345,28.2988,28.3256,45134.0
2016-10-11 14:30:00,31.71,31.72,31.66,31.67,38961.0,28.3345,28.3434,28.2898,28.2988,38961.0
2016-10-11 14:35:00,31.67,31.71,31.66,31.7,45612.0,28.2988,28.3345,28.2898,28.3256,45612.0
2016-10-11 14:40:00,31.71,31.76,31.7,31.76,44348.0,28.3345,28.3792,28.3256,28.3792,44348.0
2016-10-11 14:45:00,31.75,31.77,31.72,31.77,99652.0,28.3703,28.3881,28.3434,28.3881,99652.0
2016-10-11 14:50:00,31.76,31.77,31.73,31.75,55825.0,28.3792,28.3881,28.3524,28.3703,55825.0
2016-10-11 14:55:00,31.75,31.75,31.69,31.7,60593.0,28.3703,28.3703,28.3166,28.3256,60593.0
2016-10-11 15:00:00,31.69,31.73,31.68,31.71,88795.0,28.3166,28.3524,28.3077,28.3345,88795.0
2016-10-11 15:05:00,31.71,31.72,31.67,31.7,95938.0,28.3345,28.3434,28.2988,28.3256,95938.0
2016-10-11 15:10:00,31.71,31.73,31.7,31.71,131810.0,28.3345,28.3524,28.3256,28.3345,131810.0
2016-10-11 15:15:00,31.71,31.8,31.69,31.8,94577.0,28.3345,28.4149,28.3166,28.4149,94577.0
2016-10-11 15:20:00,31.8,31.86,31.79,31.84,112569.0,28.4149,28.4685,28.406,28.4507,112569.0
2016-10-11 15:25:00,31.84,31.84,31.77,31.77,109896.0,28.4507,28.4507,28.3881,28.3881,109896.0
2016-10-11 15:30:00,31.78,31.84,31.77,31.84,219640.0,28.3971,28.4507,28.3881,28.4507,219640.0
2016-10-11 15:35:00,31.84,31.9,31.83,31.9,183929.0,28.4507,28.5043,28.4417,28.5043,183929.0
2016-10-11 15:40:00,31.9,31.93,31.88,31.89,280865.0,28.5043,28.5311,28.4864,28.4953,280865.0
2016-10-11 15:45:00,31.89,31.94,31.87,31.94,154642.0,28.4953,28.54,28.4775,28.54,154642.0
2016-10-11 15:50:00,31.94,31.96,31.91,31.92,291627.0,28.54,28.5579,28.5132,28.5222,291627.0
2016-10-11 15:55:00,31.92,31.92,31.89,31.91,325520.0,28.5222,28.5222,28.4953,28.5132,325520.0
2016-10-12 09:30:00,31.93,32.0,31.78,31.88,135720.0,28.5311,28.5936,28.3971,28.4864,135720.0
2016-10-12 09:35:00,31.9,31.93,31.85,31.88,69649.0,28.5043,28.5311,28.4596,28.4864,69649.0
2016-10-12 09:40:00,31.88,31.88,31.77,31.77,103755.0,28.4864,28.4864,28.3881,28.3881,103755.0
2016-10-12 09:45:00,31.77,31.8,31.73,31.78,72668.0,28.3881,28.4149,28.3524,28.3971,72668.0
2016-10-12 09:50:00,31.78,31.9,31.76,31.9,66419.0,28.3971,28.5043,28.3792,28.5043,66419.0
2016-10-12 09:55:00,31.91,31.97,31.9,31.96,109880.0,28.5132,28.5668,28.5043,28.5579,109880.0
2016-10-12 10:00:00,31.96,31.98,31.93,31.96,68498.0,28.5579,28.5758,28.5311,28.5579,68498.0
2016-10-12 10:05:00,31.96,32.0,31.93,31.94,54826.0,28.5579,28.5936,28.5311,28.54,54826.0
2016-10-12 10:10:00,31.94,31.97,31.9,31.94,79005.0,28.54,28.5668,28.5043,28.54,79005.0
2016-10-12 10:15:00,31.94,31.97,31.92,31.94,50192.0,28.54,28.5668,28.5222,28.54,50192.0
2016-10-12 10:20:00,31.94,32.0,31.94,32.0,34102.0,28.54,28.5936,28.54,28.5936,34102.0
2016-10-12 10:25:00,31.99,32.06,31.98,32.02,48618.0,28.5847,28.6473,28.5758,28.6115,48618.0
2016-10-12 10:30:00,32.01,32.03,31.99,32.01,42669.0,28.6026,28.6204,28.5847,28.6026,42669.0
2016-10-12 10:35:00,32.01,32.01,31.95,31.98,76990.0,28.6026,28.6026,28.549,28.5758,76990.0
2016-10-12 10:40:00,31.97,31.98,31.93,31.95,77833.0,28.5668,28.5758,28.5311,28.549,77833.0
2016-10-12 10:45:00,31.96,31.98,31.93,31.96,104788.0,28.5579,28.5758,28.5311,28.5579,104788.0
2016-10-12 10:50:00,31.96,31.97,31.87,31.88,140466.0,28.5579,28.5668,28.4775,28.4864,140466.0
2016-10-12 10:55:00,31.87,31.89,31.84,31.86,32455.0,28.4775,28.4953,28.4507,28.4685,32455.0
2016-10-12 11:00:00,31.86,31.88,31.84,31.87,23014.0,28.4685,28.4864,28.4507,28.4775,23014.0
2016-10-12 11:05:00,31.87,31.88,31.85,31.86,44440.0,28.4775,28.4864,28.4596,28.4685,44440.0
2016-10-12 11:10:00,31.86,31.88,31.85,31.87,35597.0,28.4685,28.4864,28.4596,28.4775,35597.0
2016-10-12 11:15:00,31.86,31.86,31.82,31.83,43026.0,28.4685,28.4685,28.4328,28.4417,43026.0
2016-10-12 11:20:00,31.82,31.88,31.82,31.88,46810.0,28.4328,28.4864,28.4328,28.4864,46810.0
2016-10-12 11:25:00,31.87,31.89,31.86,31.89,33074.0,28.4775,28.4953,28.4685,28.4953,33074.0
2016-10-12 11:30:00,31.88,31.94,31.87,31.9,44237.0,28.4864,28.54,28.4775,28.5043,44237.0
2016-10-12 11:35:00,31.91,31.94,31.89,31.92,40389.0,28.5132,28.54,28.4953,28.5222,40389.0
2016-10-12 11:40:00,31.92,31.92,31.88,31.9,25082.0,28.5222,28.5222,28.4864,28.5043,25082.0
2016-10-12 11:45:00,31.9,31.91,31.88,31.91,22656.0,28.5043,28.5132,28.4864,28.5132,22656.0
2016-10-12 11:50:00,31.91,31.93,31.9,31.91,34268.0,28.5132,28.5311,28.5043,28.5132,34268.0
2016-10-12 11:55:00,31.91,31.94,31.88,31.9,40605.0,28.5132,28.54,28.4864,28.5043,40605.0
2016-10-12 12:00:00,31.9,31.92,31.87,31.89,20308.0,28.5043,28.5222,28.4775,28.4953,20308.0
2016-10-12 12:05:00,31.88,31.9,31.86,31.89,40278.0,28.4864,28.5043,28.4685,28.4953,40278.0
2016-10-12 12:10:00,31.9,31.93,31.89,31.93,19853.0,28.5043,28.5311,28.4953,28.5311,19853.0
2016-10-12 12:15:00,31.92,31.93,31.89,31.9,24079.0,28.5222,28.5311,28.4953,28.5043,24079.0
2016-10-12 12:20:00,31.9,31.96,31.9,31.96,22178.0,28.5043,28.5579,28.5043,28.5579,22178.0
2016-10-12 12:25:00,31.96,31.97,31.9,31.91,23163.0,28.5579,28.5668,28.5043,28.5132,23163.0
2016-10-12 12:30:00,31.91,31.94,31.9,31.93,30670.0,28.5132,28.54,28.5043,28.5311,30670.0
2016-10-12 12:35:00,31.93,31.95,31.92,31.93,23845.0,28.5311,28.549,28.5222,28.5311,23845.0
2016-10-12 12:40:00,31.94,31.95,31.92,31.94,17451.0,28.54,28.549,28.5222,28.54,17451.0
2016-10-12 12:45:00,31.94,31.96,31.93,31.95,18558.0,28.54,28.5579,28.5311,28.549,18558.0
2016-10-12 12:50:00,31.95,31.95,31.92,31.93,39293.0,28.549,28.549,28.5222,28.5311,39293.0
2016-10-12 12:55:00,31.94,31.95,31.93,31.94,15397.0,28.54,28.549,28.5311,28.54,15397.0
2016-10-12 13:00:00,31.94,31.95,31.9,31.91,19510.0,28.54,28.549,28.5043,28.5132,19510.0
2016-10-12 13:05:00,31.91,31.94,31.9,31.93,30020.0,28.5132,28.54,28.5043,28.5311,30020.0
2016-10-12 13:10:00,31.93,31.94,31.9,31.93,29513.0,28.5311,28.54,28.5043,28.5311,29513.0
2016-10-12 13:15:00,31.93,31.95,31.92,31.93,17680.0,28.5311,28.549,28.5222,28.5311,17680.0
2016-10-12 13:20:00,31.93,31.94,31.9,31.93,35200.0,28.5311,28.54,28.5043,28.5311,35200.0
2016-10-12 13:25:00,31.92,31.95,31.92,31.94,19188.0,28.5222,28.549,28.5222,28.54,19188.0
2016-10-12 13:30:00,31.94,31.95,31.91,31.91,27897.0,28.54,28.549,28.5132,28.5132,27897.0
2016-10-12 13:35:00,31.92,31.92,31.88,31.88,20406.0,28.5222,28.5222,28.4864,28.4864,20406.0
2016-10-12 13:40:00,31.89,31.89,31.87,31.88,17929.0,28.4953,28.4953,28.4775,28.4864,17929.0
2016-10-12 13:45:00,31.88,31.89,31.86,31.86,17020.0,28.4864,28.4953,28.4685,28.4685,17020.0
2016-10-12 13:50:00,31.87,31.88,31.86,31.87,16163.0,28.4775,28.4864,28.4685,28.4775,16163.0
2016-10-12 13:55:00,31.87,31.91,31.86,31.9,26879.0,28.4775,28.5132,28.4685,28.5043,26879.0
2016-10-12 14:00:00,31.91,31.93,31.79,31.81,129163.0,28.5132,28.5311,28.406,28.4239,129163.0
2016-10-12 14:05:00,31.81,31.87,31.8,31.87,72997.0,28.4239,28.4775,28.4149,28.4775,72997.0
2016-10-12 14:10:00,31.88,31.91,31.86,31.9,40301.0,28.4864,28.5132,28.4685,28.5043,40301.0
2016-10-12 14:15:00,31.89,31.94,31.87,31.87,38498.0,28.4953,28.54,28.4775,28.4775,38498.0
2016-10-12 14:20:00,31.88,31.89,31.85,31.87,27823.0,28.4864,28.4953,28.4596,28.4775,27823.0
2016-10-12 14:25:00,31.86,31.87,31.79,31.81,42891.0,28.4685,28.4775,28.406,28.4239,42891.0
2016-10-12 14:30:00,31.81,31.82,31.79,31.8,39388.0,28.4239,28.4328,28.406,28.4149,39388.0
2016-10-12 14:35:00,31.8,31.82,31.78,31.79,32366.0,28.4149,28.4328,28.3971,28.406,32366.0
2016-10-12 14:40:00,31.8,31.81,31.77,31.78,21803.0,28.4149,28.4239,28.3881,28.3971,21803.0
2016-10-12 14:45:00,31.78,31.78,31.75,31.78,25847.0,28.3971,28.3971,28.3703,28.3971,25847.0
2016-10-12 14:50:00,31.78,31.81,31.77,31.79,24432.0,28.3971,28.4239,28.3881,28.406,24432.0
2016-10-12 14:55:00,31.8,31.84,31.79,31.8,94540.0,28.4149,28.4507,28.406,28.4149,94540.0
2016-10-12 15:00:00,31.8,31.8,31.77,31.79,33773.0,28.4149,28.4149,28.3881,28.406,33773.0
2016-10-12 15:05:00,31.79,31.84,31.78,31.81,37746.0,28.406,28.4507,28.3971,28.4239,37746.0
2016-10-12 15:10:00,31.81,31.84,31.8,31.82,27002.0,28.4239,28.4507,28.4149,28.4328,27002.0
2016-10-12 15:15:00,31.81,31.81,31.78,31.8,43503.0,28.4239,28.4239,28.3971,28.4149,43503.0
2016-10-12 15:20:00,31.8,31.82,31.79,31.79,30451.0,28.4149,28.4328,28.406,28.406,30451.0
2016-10-12 15:25:00,31.79,31.79,31.77,31.78,27382.0,28.406,28.406,28.3881,28.3971,27382.0
2016-10-12 15:30:00,31.78,31.78,31.71,31.71,64315.0,28.3971,28.3971,28.3345,28.3345,64315.0
2016-10-12 15:35:00,31.71,31.77,31.71,31.77,52963.0,28.3345,28.3881,28.3345,28.3881,52963.0
2016-10-12 15:40:00,31.77,31.81,31.76,31.77,87184.0,28.3881,28.4239,28.3792,28.3881,87184.0
2016-10-12 15:45:00,31.77,31.8,31.77,31.79,85016.0,28.3881,28.4149,28.3881,28.406,85016.0
2016-10-12 15:50:00,31.79,31.79,31.75,31.75,97437.0,28.406,28.406,28.3703,28.3703,97437.0
2016-10-12 15:55:00,31.76,31.77,31.73,31.73,242424.0,28.3792,28.3881,28.3524,28.3524,242424.0
2016-10-13 09:30:00,31.55,31.55,31.22,31.35,278351.0,28.1915,28.1915,27.8967,28.0128,278351.0
2016-10-13 09:35:00,31.35,31.36,31.2,31.26,302988.0,28.0128,28.0218,27.8788,27.9324,302988.0
2016-10-13 09:40:00,31.26,31.29,31.2,31.26,201185.0,27.9324,27.9592,27.8788,27.9324,201185.0
2016-10-13 09:45:00,31.25,31.26,31.09,31.11,86975.0,27.9235,27.9324,27.7805,27.7984,86975.0
2016-10-13 09:50:00,31.11,31.13,31.0,31.0,168548.0,27.7984,27.8162,27.7001,27.7001,168548.0
2016-10-13 09:55:00,31.01,31.05,30.93,31.0,302562.0,27.709,27.7448,27.6375,27.7001,302562.0
2016-10-13 10:00:00,30.99,31.0,30.91,30.96,124539.0,27.6912,27.7001,27.6197,27.6643,124539.0
2016-10-13 10:05:00,30.95,31.0,30.9,31.0,109452.0,27.6554,27.7001,27.6107,27.7001,109452.0
2016-10-13 10:10:00,31.0,31.05,30.95,31.05,202217.0,27.7001,27.7448,27.6554,27.7448,202217.0
2016-10-13 10:15:00,31.05,31.09,31.01,31.01,176445.0,27.7448,27.7805,27.709,27.709,176445.0
2016-10-13 10:20:00,31.02,31.04,30.98,30.99,168135.0,27.718,27.7358,27.6822,27.6912,168135.0
2016-10-13 10:25:00,31.0,31.02,30.95,30.96,127961.0,27.7001,27.718,27.6554,27.6643,127961.0
2016-10-13 10:30:00,30.97,30.97,30.9,30.97,70427.0,27.6733,27.6733,27.6107,27.6733,70427.0
2016-10-13 10:35:00,30.98,31.04,30.98,31.01,190126.0,27.6822,27.7358,27.6822,27.709,190126.0
2016-10-13 10:40:00,31.0,31.04,30.97,30.99,142930.0,27.7001,27.7358,27.6733,27.6912,142930.0
2016-10-13 10:45:00,30.99,31.0,30.9,30.93,69941.0,27.6912,27.7001,27.6107,27.6375,69941.0
2016-10-13 10:50:00,30.93,30.97,30.91,30.94,95357.0,27.6375,27.6733,27.6197,27.6465,95357.0
2016-10-13 10:55:00,30.94,31.02,30.92,31.02,107560.0,27.6465,27.718,27.6286,27.718,107560.0
2016-10-13 11:00:00,31.03,31.03,30.97,30.98,73255.0,27.7269,27.7269,27.6733,27.6822,73255.0
2016-10-13 11:05:00,30.98,30.99,30.94,30.96,145821.0,27.6822,27.6912,27.6465,27.6643,145821.0
2016-10-13 11:10:00,30.96,31.04,30.96,31.01,86597.0,27.6643,27.7358,27.6643,27.709,86597.0
2016-10-13 11:15:00,31.01,31.05,30.98,31.04,249759.0,27.709,27.7448,27.6822,27.7358,249759.0
2016-10-13 11:20:00,31.05,31.14,31.04,31.14,197894.0,27.7448,27.8252,27.7358,27.8252,197894.0
2016-10-13 11:25:00,31.14,31.18,31.13,31.14,70189.0,27.8252,27.8609,27.8162,27.8252,70189.0
2016-10-13 11:30:00,31.13,31.22,31.13,31.2,177812.0,27.8162,27.8967,27.8162,27.8788,177812.0
2016-10-13 11:35:00,31.2,31.2,31.13,31.15,94378.0,27.8788,27.8788,27.8162,27.8341,94378.0
2016-10-13 11:40:00,31.15,31.17,31.13,31.16,87337.0,27.8341,27.852,27.8162,27.8431,87337.0
2016-10-13 11:45:00,31.16,31.16,31.1,31.14,74315.0,27.8431,27.8431,27.7894,27.8252,74315.0
2016-10-13 11:50:00,31.13,31.16,31.1,31.13,56177.0,27.8162,27.8431,27.7894,27.8162,56177.0
2016-10-13 11:55:00,31.12,31.14,31.1,31.13,39806.0,27.8073,27.8252,27.7894,27.8162,39806.0
2016-10-13 12:00:00,31.12,31.12,31.05,31.06,35473.0,27.8073,27.8073,27.7448,27.7537,35473.0
2016-10-13 12:05:00,31.06,31.1,31.06,31.09,51466.0,27.7537,27.7894,27.7537,27.7805,51466.0
2016-10-13 12:10:00,31.09,31.16,31.09,31.14,43398.0,27.7805,27.8431,27.7805,27.8252,43398.0
2016-10-13 12:15:00,31.14,31.16,31.12,31.13,47651.0,27.8252,27.8431,27.8073,27.8162,47651.0
2016-10-13 12:20:00,31.14,31.15,31.09,31.11,56374.0,27.8252,27.8341,27.7805,27.7984,56374.0
2016-10-13 12:25:00,31.12,31.14,31.1,31.12,58698.0,27.8073,27.8252,27.7894,27.8073,58698.0
2016-10-13 12:30:00,31.12,31.16,31.11,31.16,95642.0,27.8073,27.8431,27.7984,27.8431,95642.0
2016-10-13 12:35:00,31.16,31.23,31.15,31.23,133274.0,27.8431,27.9056,27.8341,27.9056,133274.0
2016-10-13 12:40:00,31.23,31.29,31.23,31.27,56469.0,27.9056,27.9592,27.9056,27.9413,56469.0
2016-10-13 12:45:00,31.27,31.28,31.24,31.25,47988.0,27.9413,27.9503,27.9145,27.9235,47988.0
2016-10-13 12:50:00,31.27,31.27,31.22,31.23,46711.0,27.9413,27.9413,27.8967,27.9056,46711.0
2016-10-13 12:55:00,31.23,31.23,31.21,31.21,81659.0,27.9056,27.9056,27.8877,27.8877,81659.0
2016-10-13 13:00:00,31.21,31.22,31.17,31.19,91353.0,27.8877,27.8967,27.852,27.8699,91353.0
2016-10-13 13:05:00,31.19,31.2,31.16,31.18,26364.0,27.8699,27.8788,27.8431,27.8609,26364.0
2016-10-13 13:10:00,31.18,31.2,31.15,31.16,47685.0,27.8609,27.8788,27.8341,27.8431,47685.0
2016-10-13 13:15:00,31.17,31.2,31.17,31.19,43097.0,27.852,27.8788,27.852,27.8699,43097.0
2016-10-13 13:20:00,31.19,31.21,31.18,31.2,86727.0,27.8699,27.8877,27.8609,27.8788,86727.0
2016-10-13 13:25:00,31.2,31.25,31.19,31.23,40103.0,27.8788,27.9235,27.8699,27.9056,40103.0
2016-10-13 13:30:00,31.23,31.24,31.19,31.21,61235.0,27.9056,27.9145,27.8699,27.8877,61235.0
2016-10-13 13:35:00,31.21,31.22,31.18,31.2,45842.0,27.8877,27.8967,27.8609,27.8788,45842.0
2016-10-13 13:40:00,31.2,31.24,31.18,31.21,72926.0,27.8788,27.9145,27.8609,27.8877,72926.0
2016-10-13 13:45:00,31.21,31.22,31.19,31.19,39998.0,27.8877,27.8967,27.8699,27.8699,39998.0
2016-10-13 13:50:00,31.2,31.28,31.19,31.28,91666.0,27.8788,27.9503,27.8699,27.9503,91666.0
2016-10-13 13:55:00,31.28,31.37,31.27,31.37,52560.0,27.9503,28.0307,27.9413,28.0307,52560.0
2016-10-13 14:00:00,31.37,31.38,31.32,31.37,53415.0,28.0307,28.0396,27.986,28.0307,53415.0
2016-10-13 14:05:00,31.38,31.38,31.31,31.31,48449.0,28.0396,28.0396,27.9771,27.9771,48449.0
2016-10-13 14:10:00,31.31,31.32,31.28,31.32,48035.0,27.9771,27.986,27.9503,27.986,48035.0
2016-10-13 14:15:00,31.32,31.32,31.29,31.29,40181.0,27.986,27.986,27.9592,27.9592,40181.0
2016-10-13 14:20:00,31.29,31.3,31.28,31.28,79308.0,27.9592,27.9682,27.9503,27.9503,79308.0
2016-10-13 14:25:00,31.28,31.3,31.27,31.3,73366.0,27.9503,27.9682,27.9413,27.9682,73366.0
2016-10-13 14:30:00,31.3,31.36,31.29,31.34,70152.0,27.9682,28.0218,27.9592,28.0039,70152.0
2016-10-13 14:35:00,31.35,31.37,31.32,31.36,69187.0,28.0128,28.0307,27.986,28.0218,69187.0
2016-10-13 14:40:00,31.37,31.38,31.34,31.35,35208.0,28.0307,28.0396,28.0039,28.0128,35208.0
2016-10-13 14:45:00,31.35,31.39,31.34,31.37,62461.0,28.0128,28.0486,28.0039,28.0307,62461.0
2016-10-13 14:50:00,31.38,31.44,31.37,31.43,54320.0,28.0396,28.0933,28.0307,28.0843,54320.0
2016-10-13 14:55:00,31.44,31.47,31.41,31.43,100644.0,28.0933,28.1201,28.0664,28.0843,100644.0
2016-10-13 15:00:00,31.43,31.43,31.38,31.41,61847.0,28.0843,28.0843,28.0396,28.0664,61847.0
2016-10-13 15:05:00,31.4,31.43,31.37,31.43,58823.0,28.0575,28.0843,28.0307,28.0843,58823.0
2016-10-13 15:10:00,31.43,31.47,31.43,31.47,42824.0,28.0843,28.1201,28.0843,28.1201,42824.0
2016-10-13 15:15:00,31.47,31.47,31.43,31.46,61489.0,28.1201,28.1201,28.0843,28.1111,61489.0
2016-10-13 15:20:00,31.46,31.49,31.45,31.49,66114.0,28.1111,28.1379,28.1022,28.1379,66114.0
2016-10-13 15:25:00,31.48,31.49,31.42,31.45,67206.0,28.129,28.1379,28.0754,28.1022,67206.0
2016-10-13 15:30:00,31.45,31.47,31.41,31.45,140157.0,28.1022,28.1201,28.0664,28.1022,140157.0
2016-10-13 15:35:00,31.46,31.48,31.44,31.47,104179.0,28.1111,28.129,28.0933,28.1201,104179.0
2016-10-13 15:40:00,31.46,31.5,31.45,31.46,96058.0,28.1111,28.1469,28.1022,28.1111,96058.0
2016-10-13 15:45:00,31.46,31.47,31.42,31.44,138790.0,28.1111,28.1201,28.0754,28.0933,138790.0
2016-10-13 15:50:00,31.43,31.44,31.41,31.43,160511.0,28.0843,28.0933,28.0664,28.0843,160511.0
2016-10-13 15:55:00,31.43,31.44,31.37,31.44,383663.0,28.0843,28.0933,28.0307,28.0933,383663.0
2016-10-14 09:30:00,31.94,32.21,31.94,32.0,121994.0,28.54,28.7813,28.54,28.5936,121994.0
2016-10-14 09:35:00,32.01,32.03,31.9,31.95,111227.0,28.6026,28.6204,28.5043,28.549,111227.0
2016-10-14 09:40:00,31.94,32.04,31.93,32.04,81747.0,28.54,28.6294,28.5311,28.6294,81747.0
2016-10-14 09:45:00,32.04,32.08,31.94,31.95,81621.0,28.6294,28.6651,28.54,28.549,81621.0
2016-10-14 09:50:00,31.95,31.98,31.89,31.98,54282.0,28.549,28.5758,28.4953,28.5758,54282.0
2016-10-14 09:55:00,31.99,32.02,31.92,31.93,38458.0,28.5847,28.6115,28.5222,28.5311,38458.0
2016-10-14 10:00:00,31.92,31.92,31.81,31.86,63489.0,28.5222,28.5222,28.4239,28.4685,63489.0
2016-10-14 10:05:00,31.86,31.97,31.86,31.91,65960.0,28.4685,28.5668,28.4685,28.5132,65960.0
2016-10-14 10:10:00,31.92,32.0,31.91,31.93,43983.0,28.5222,28.5936,28.5132,28.5311,43983.0
2016-10-14 10:15:00,31.93,31.95,31.89,31.94,51610.0,28.5311,28.549,28.4953,28.54,51610.0
2016-10-14 10:20:00,31.95,32.01,31.94,31.97,134658.0,28.549,28.6026,28.54,28.5668,134658.0
2016-10-14 10:25:00,31.97,31.97,31.88,31.9,88643.0,28.5668,28.5668,28.4864,28.5043,88643.0
2016-10-14 10:30:00,31.91,31.96,31.88,31.91,61334.0,28.5132,28.5579,28.4864,28.5132,61334.0
2016-10-14 10:35:00,31.9,32.0,31.88,32.0,40764.0,28.5043,28.5936,28.4864,28.5936,40764.0
2016-10-14 10:40:00,31.99,32.02,31.97,31.99,39827.0,28.5847,28.6115,28.5668,28.5847,39827.0
2016-10-14 10:45:00,31.99,32.01,31.91,31.91,43122.0,28.5847,28.6026,28.5132,28.5132,43122.0
2016-10-14 10:50:00,31.9,31.9,31.81,31.85,55648.0,28.5043,28.5043,28.4239,28.4596,55648.0
2016-10-14 10:55:00,31.85,31.89,31.81,31.81,50182.0,28.4596,28.4953,28.4239,28.4239,50182.0
2016-10-14 11:00:00,31.81,31.83,31.74,31.78,63850.0,28.4239,28.4417,28.3613,28.3971,63850.0
2016-10-14 11:05:00,31.77,31.83,31.72,31.8,38127.0,28.3881,28.4417,28.3434,28.4149,38127.0
2016-10-14 11:10:00,31.81,31.81,31.72,31.72,39540.0,28.4239,28.4239,28.3434,28.3434,39540.0
2016-10-14 11:15:00,31.71,31.82,31.71,31.8,112020.0,28.3345,28.4328,28.3345,28.4149,112020.0
2016-10-14 11:20:00,31.79,31.83,31.76,31.8,89173.0,28.406,28.4417,28.3792,28.4149,89173.0
2016-10-14 11:25:00,31.8,31.8,31.75,31.75,41056.0,28.4149,28.4149,28.3703,28.3703,41056.0
2016-10-14 11:30:00,31.74,31.77,31.69,31.77,85742.0,28.3613,28.3881,28.3166,28.3881,85742.0
2016-10-14 11:35:00,31.77,31.84,31.77,31.84,46178.0,28.3881,28.4507,28.3881,28.4507,46178.0
2016-10-14 11:40:00,31.85,31.85,31.8,31.81,22531.0,28.4596,28.4596,28.4149,28.4239,22531.0
2016-10-14 11:45:00,31.8,31.83,31.76,31.8,56306.0,28.4149,28.4417,28.3792,28.4149,56306.0
2016-10-14 11:50:00,31.8,31.83,31.79,31.81,34705.0,28.4149,28.4417,28.406,28.4239,34705.0
2016-10-14 11:55:00,31.8,31.83,31.76,31.77,52375.0,28.4149,28.4417,28.3792,28.3881,52375.0
2016-10-14 12:00:00,31.76,31.77,31.73,31.75,32022.0,28.3792,28.3881,28.3524,28.3703,32022.0
2016-10-14 12:05:00,31.75,31.77,31.73,31.75,29657.0,28.3703,28.3881,28.3524,28.3703,29657.0
2016-10-14 12:10:00,31.75,31.75,31.68,31.7,43413.0,28.3703,28.3703,28.3077,28.3256,43413.0
2016-10-14 12:15:00,31.69,31.7,31.65,31.68,54484.0,28.3166,28.3256,28.2809,28.3077,54484.0
2016-10-14 12:20:00,31.68,31.72,31.65,31.71,27149.0,28.3077,28.3434,28.2809,28.3345,27149.0
2016-10-14 12:25:00,31.71,31.75,31.7,31.75,21023.0,28.3345,28.3703,28.3256,28.3703,21023.0
2016-10-14 12:30:00,31.76,31.8,31.75,31.76,22812.0,28.3792,28.4149,28.3703,28.3792,22812.0
2016-10-14 12:35:00,31.77,31.82,31.76,31.8,19964.0,28.3881,28.4328,28.3792,28.4149,19964.0
2016-10-14 12:40:00,31.8,31.84,31.79,31.82,18408.0,28.4149,28.4507,28.406,28.4328,18408.0
2016-10-14 12:45:00,31.82,31.82,31.78,31.8,30086.0,28.4328,28.4328,28.3971,28.4149,30086.0
2016-10-14 12:50:00,31.8,31.81,31.78,31.81,23470.0,28.4149,28.4239,28.3971,28.4239,23470.0
2016-10-14 12:55:00,31.81,31.82,31.8,31.81,25358.0,28.4239,28.4328,28.4149,28.4239,25358.0
2016-10-14 13:00:00,31.81,31.82,31.75,31.76,62335.0,28.4239,28.4328,28.3703,28.3792,62335.0
2016-10-14 13:05:00,31.76,31.9,31.75,31.89,106825.0,28.3792,28.5043,28.3703,28.4953,106825.0
2016-10-14 13:10:00,31.89,31.9,31.84,31.87,77107.0,28.4953,28.5043,28.4507,28.4775,77107.0
2016-10-14 13:15:00,31.86,31.89,31.85,31.87,41515.0,28.4685,28.4953,28.4596,28.4775,41515.0
2016-10-14 13:20:00,31.87,31.92,31.85,31.88,44294.0,28.4775,28.5222,28.4596,28.4864,44294.0
2016-10-14 13:25:00,31.89,31.91,31.87,31.89,38577.0,28.4953,28.5132,28.4775,28.4953,38577.0
2016-10-14 13:30:00,31.88,31.94,31.78,31.92,116559.0,28.4864,28.54,28.3971,28.5222,116559.0
2016-10-14 13:35:00,31.92,31.92,31.84,31.88,41498.0,28.5222,28.5222,28.4507,28.4864,41498.0
2016-10-14 13:40:00,31.86,31.89,31.82,31.88,71383.0,28.4685,28.4953,28.4328,28.4864,71383.0
2016-10-14 13:45:00,31.89,31.95,31.87,31.93,431144.0,28.4953,28.549,28.4775,28.5311,431144.0
2016-10-14 13:50:00,31.94,31.96,31.91,31.91,221945.0,28.54,28.5579,28.5132,28.5132,221945.0
2016-10-14 13:55:00,31.92,31.95,31.89,31.9,121843.0,28.5222,28.549,28.4953,28.5043,121843.0
2016-10-14 14:00:00,31.91,31.92,31.88,31.9,155245.0,28.5132,28.5222,28.4864,28.5043,155245.0
2016-10-14 14:05:00,31.9,31.92,31.87,31.88,237693.0,28.5043,28.5222,28.4775,28.4864,237693.0
2016-10-14 14:10:00,31.88,31.91,31.87,31.89,164338.0,28.4864,28.5132,28.4775,28.4953,164338.0
2016-10-14 14:15:00,31.88,31.91,31.87,31.9,53328.0,28.4864,28.5132,28.4775,28.5043,53328.0
2016-10-14 14:20:00,31.9,31.98,31.9,31.96,67014.0,28.5043,28.5758,28.5043,28.5579,67014.0
2016-10-14 14:25:00,31.95,31.99,31.92,31.99,49485.0,28.549,28.5847,28.5222,28.5847,49485.0
2016-10-14 14:30:00,31.99,32.0,31.93,31.93,96977.0,28.5847,28.5936,28.5311,28.5311,96977.0
2016-10-14 14:35:00,31.94,31.99,31.93,31.96,56895.0,28.54,28.5847,28.5311,28.5579,56895.0
2016-10-14 14:40:00,31.95,31.99,31.93,31.98,108300.0,28.549,28.5847,28.5311,28.5758,108300.0
2016-10-14 14:45:00,31.97,32.0,31.96,31.99,58604.0,28.5668,28.5936,28.5579,28.5847,58604.0
2016-10-14 14:50:00,31.99,32.02,31.97,32.01,53830.0,28.5847,28.6115,28.5668,28.6026,53830.0
2016-10-14 14:55:00,32.01,32.03,31.99,32.01,87722.0,28.6026,28.6204,28.5847,28.6026,87722.0
2016-10-14 15:00:00,32.01,32.04,32.0,32.01,80140.0,28.6026,28.6294,28.5936,28.6026,80140.0
2016-10-14 15:05:00,32.01,32.05,32.0,32.02,78505.0,28.6026,28.6383,28.5936,28.6115,78505.0
2016-10-14 15:10:00,32.02,32.04,32.01,32.02,58802.0,28.6115,28.6294,28.6026,28.6115,58802.0
2016-10-14 15:15:00,32.02,32.04,32.0,32.01,64093.0,28.6115,28.6294,28.5936,28.6026,64093.0
2016-10-14 15:20:00,32.01,32.06,32.0,32.03,152586.0,28.6026,28.6473,28.5936,28.6204,152586.0
2016-10-14 15:25:00,32.03,32.05,32.01,32.02,62466.0,28.6204,28.6383,28.6026,28.6115,62466.0
2016-10-14 15:30:00,32.01,32.06,31.99,32.02,135691.0,28.6026,28.6473,28.5847,28.6115,135691.0
2016-10-14 15:35:00,32.02,32.07,32.01,32.07,111362.0,28.6115,28.6562,28.6026,28.6562,111362.0
2016-10-14 15:40:00,32.06,32.11,32.06,32.09,243699.0,28.6473,28.6919,28.6473,28.6741,243699.0
2016-10-14 15:45:00,32.08,32.09,32.05,32.05,150410.0,28.6651,28.6741,28.6383,28.6383,150410.0
2016-10-14 15:50:00,32.06,32.08,32.05,32.07,190922.0,28.6473,28.6651,28.6383,28.6562,190922.0
2016-10-14 15:55:00,32.07,32.07,31.97,31.98,447839.0,28.6562,28.6562,28.5668,28.5758,447839.0
2016-10-17 09:30:00,31.99,32.1,31.65,31.67,449454.0,28.5847,28.683,28.2809,28.2988,449454.0
2016-10-17 09:35:00,31.68,31.82,31.64,31.72,319487.0,28.3077,28.4328,28.272,28.3434,319487.0
2016-10-17 09:40:00,31.73,31.84,31.59,31.61,416168.0,28.3524,28.4507,28.2273,28.2452,416168.0
2016-10-17 09:45:00,31.61,31.67,31.4,31.41,300018.0,28.2452,28.2988,28.0575,28.0664,300018.0
2016-10-17 09:50:00,31.41,31.43,31.23,31.24,263410.0,28.0664,28.0843,27.9056,27.9145,263410.0
2016-10-17 09:55:00,31.24,31.31,31.16,31.17,254227.0,27.9145,27.9771,27.8431,27.852,254227.0
2016-10-17 10:00:00,31.18,31.34,31.16,31.25,260272.0,27.8609,28.0039,27.8431,27.9235,260272.0
2016-10-17 10:05:00,31.25,31.25,31.14,31.22,185224.0,27.9235,27.9235,27.8252,27.8967,185224.0
2016-10-17 10:10:00,31.23,31.33,31.22,31.27,197027.0,27.9056,27.995,27.8967,27.9413,197027.0
2016-10-17 10:15:00,31.27,31.31,31.18,31.19,212027.0,27.9413,27.9771,27.8609,27.8699,212027.0
2016-10-17 10:20:00,31.19,31.45,31.17,31.43,448682.0,27.8699,28.1022,27.852,28.0843,448682.0
2016-10-17 10:25:00,31.43,31.47,31.38,31.43,306335.0,28.0843,28.1201,28.0396,28.0843,306335.0
2016-10-17 10:30:00,31.43,31.46,31.29,31.29,113617.0,28.0843,28.1111,27.9592,27.9592,113617.0
2016-10-17 10:35:00,31.3,31.34,31.27,31.29,226785.0,27.9682,28.0039,27.9413,27.9592,226785.0
2016-10-17 10:40:00,31.29,31.39,31.28,31.37,140372.0,27.9592,28.0486,27.9503,28.0307,140372.0
2016-10-17 10:45:00,31.37,31.39,31.26,31.27,183427.0,28.0307,28.0486,27.9324,27.9413,183427.0
2016-10-17 10:50:00,31.27,31.28,31.2,31.26,111829.0,27.9413,27.9503,27.8788,27.9324,111829.0
2016-10-17 10:55:00,31.26,31.34,31.23,31.31,65993.0,27.9324,28.0039,27.9056,27.9771,65993.0
2016-10-17 11:00:00,31.32,31.35,31.27,31.31,76004.0,27.986,28.0128,27.9413,27.9771,76004.0
2016-10-17 11:05:00,31.31,31.32,31.27,31.29,47858.0,27.9771,27.986,27.9413,27.9592,47858.0
2016-10-17 11:10:00,31.28,31.29,31.23,31.25,60241.0,27.9503,27.9592,27.9056,27.9235,60241.0
2016-10-17 11:15:00,31.24,31.32,31.24,31.26,107482.0,27.9145,27.986,27.9145,27.9324,107482.0
2016-10-17 11:20:00,31.26,31.27,31.21,31.25,52788.0,27.9324,27.9413,27.8877,27.9235,52788.0
2016-10-17 11:25:00,31.25,31.25,31.18,31.21,503177.0,27.9235,27.9235,27.8609,27.8877,503177.0
2016-10-17 11:30:00,31.2,31.32,31.2,31.32,194316.0,27.8788,27.986,27.8788,27.986,194316.0
2016-10-17 11:35:00,31.33,31.36,31.26,31.32,68127.0,27.995,28.0218,27.9324,27.986,68127.0
2016-10-17 11:40:00,31.32,31.38,31.3,31.38,54751.0,27.986,28.0396,27.9682,28.0396,54751.0
2016-10-17 11:45:00,31.38,31.41,31.32,31.33,51809.0,28.0396,28.0664,27.986,27.995,51809.0
2016-10-17 11:50:00,31.33,31.37,31.32,31.35,347284.0,27.995,28.0307,27.986,28.0128,347284.0
2016-10-17 11:55:00,31.36,31.43,31.35,31.42,113407.0,28.0218,28.0843,28.0128,28.0754,113407.0
2016-10-17 12:00:00,31.42,31.46,31.41,31.45,163847.0,28.0754,28.1111,28.0664,28.1022,163847.0
2016-10-17 12:05:00,31.45,31.47,31.43,31.44,96602.0,28.1022,28.1201,28.0843,28.0933,96602.0
2016-10-17 12:10:00,31.44,31.45,31.4,31.44,114865.0,28.0933,28.1022,28.0575,28.0933,114865.0
2016-10-17 12:15:00,31.43,31.49,31.42,31.49,80116.0,28.0843,28.1379,28.0754,28.1379,80116.0
2016-10-17 12:20:00,31.49,31.53,31.48,31.5,143946.0,28.1379,28.1737,28.129,28.1469,143946.0
2016-10-17 12:25:00,31.49,31.51,31.48,31.49,116545.0,28.1379,28.1558,28.129,28.1379,116545.0
2016-10-17 12:30:00,31.49,31.51,31.47,31.5,56104.0,28.1379,28.1558,28.1201,28.1469,56104.0
2016-10-17 12:35:00,31.5,31.5,31.42,31.44,41011.0,28.1469,28.1469,28.0754,28.0933,41011.0
2016-10-17 12:40:00,31.44,31.47,31.41,31.46,71103.0,28.0933,28.1201,28.0664,28.1111,71103.0
2016-10-17 12:45:00,31.45,31.47,31.43,31.46,36330.0,28.1022,28.1201,28.0843,28.1111,36330.0
2016-10-17 12:50:00,31.46,31.47,31.44,31.45,29551.0,28.1111,28.1201,28.0933,28.1022,29551.0
2016-10-17 12:55:00,31.44,31.46,31.42,31.42,59815.0,28.0933,28.1111,28.0754,28.0754,59815.0
2016-10-17 13:00:00,31.43,31.46,31.38,31.4,61000.0,28.0843,28.1111,28.0396,28.0575,61000.0
2016-10-17 13:05:00,31.39,31.42,31.39,31.4,49304.0,28.0486,28.0754,28.0486,28.0575,49304.0
2016-10-17 13:10:00,31.39,31.41,31.37,31.41,43732.0,28.0486,28.0664,28.0307,28.0664,43732.0
2016-10-17 13:15:00,31.41,31.41,31.33,31.36,106008.0,28.0664,28.0664,27.995,28.0218,106008.0
2016-10-17 13:20:00,31.36,31.37,31.34,31.36,67199.0,28.0218,28.0307,28.0039,28.0218,67199.0
2016-10-17 13:25:00,31.36,31.37,31.33,31.35,82982.0,28.0218,28.0307,27.995,28.0128,82982.0
2016-10-17 13:30:00,31.35,31.36,31.34,31.36,165288.0,28.0128,28.0218,28.0039,28.0218,165288.0
2016-10-17 13:35:00,31.36,31.36,31.34,31.35,41224.0,28.0218,28.0218,28.0039,28.0128,41224.0
2016-10-17 13:40:00,31.35,31.42,31.34,31.42,54441.0,28.0128,28.0754,28.0039,28.0754,54441.0
2016-10-17 13:45:00,31.41,31.41,31.33,31.33,85482.0,28.0664,28.0664,27.995,27.995,85482.0
2016-10-17 13:50:00,31.34,31.34,31.31,31.32,52257.0,28.0039,28.0039,27.9771,27.986,52257.0
2016-10-17 13:55:00,31.32,31.33,31.3,31.32,57637.0,27.986,27.995,27.9682,27.986,57637.0
2016-10-17 14:00:00,31.31,31.45,31.31,31.45,89343.0,27.9771,28.1022,27.9771,28.1022,89343.0
2016-10-17 14:05:00,31.45,31.54,31.45,31.52,220625.0,28.1022,28.1826,28.1022,28.1647,220625.0
2016-10-17 14:10:00,31.51,31.61,31.51,31.61,71024.0,28.1558,28.2452,28.1558,28.2452,71024.0
2016-10-17 14:15:00,31.61,31.63,31.59,31.62,125679.0,28.2452,28.263,28.2273,28.2541,125679.0
2016-10-17 14:20:00,31.62,31.66,31.6,31.62,115633.0,28.2541,28.2898,28.2362,28.2541,115633.0
2016-10-17 14:25:00,31.62,31.65,31.61,31.65,86994.0,28.2541,28.2809,28.2452,28.2809,86994.0
2016-10-17 14:30:00,31.64,31.65,31.59,31.61,162298.0,28.272,28.2809,28.2273,28.2452,162298.0
2016-10-17 14:35:00,31.59,31.6,31.54,31.54,124935.0,28.2273,28.2362,28.1826,28.1826,124935.0
2016-10-17 14:40:00,31.55,31.57,31.54,31.57,71894.0,28.1915,28.2094,28.1826,28.2094,71894.0
2016-10-17 14:45:00,31.57,31.61,31.56,31.58,80569.0,28.2094,28.2452,28.2005,28.2183,80569.0
2016-10-17 14:50:00,31.57,31.62,31.54,31.62,97997.0,28.2094,28.2541,28.1826,28.2541,97997.0
2016-10-17 14:55:00,31.63,31.72,31.62,31.68,142209.0,28.263,28.3434,28.2541,28.3077,142209.0
2016-10-17 15:00:00,31.68,31.68,31.64,31.67,122291.0,28.3077,28.3077,28.272,28.2988,122291.0
2016-10-17 15:05:00,31.67,31.69,31.61,31.65,178403.0,28.2988,28.3166,28.2452,28.2809,178403.0
2016-10-17 15:10:00,31.65,31.68,31.59,31.68,121466.0,28.2809,28.3077,28.2273,28.3077,121466.0
2016-10-17 15:15:00,31.68,31.68,31.61,31.65,160347.0,28.3077,28.3077,28.2452,28.2809,160347.0
2016-10-17 15:20:00,31.65,31.72,31.64,31.69,148523.0,28.2809,28.3434,28.272,28.3166,148523.0
2016-10-17 15:25:00,31.68,31.71,31.66,31.66,117277.0,28.3077,28.3345,28.2898,28.2898,117277.0
2016-10-17 15:30:00,31.66,31.7,31.62,31.69,172702.0,28.2898,28.3256,28.2541,28.3166,172702.0
2016-10-17 15:35:00,31.69,31.74,31.67,31.72,241123.0,28.3166,28.3613,28.2988,28.3434,241123.0
2016-10-17 15:40:00,31.73,31.73,31.66,31.68,302981.0,28.3524,28.3524,28.2898,28.3077,302981.0
2016-10-17 15:45:00,31.67,31.74,31.66,31.68,356300.0,28.2988,28.3613,28.2898,28.3077,356300.0
2016-10-17 15:50:00,31.69,31.7,31.65,31.67,462694.0,28.3166,28.3256,28.2809,28.2988,462694.0
2016-10-17 15:55:00,31.67,31.7,31.66,31.69,740666.0,28.2988,28.3256,28.2898,28.3166,740666.0
2016-10-18 09:30:00,32.38,32.45,32.28,32.28,641083.0,28.9332,28.9957,28.8438,28.8438,641083.0
2016-10-18 09:35:00,32.29,32.3,32.04,32.13,203365.0,28.8528,28.8617,28.6294,28.7098,203365.0
2016-10-18 09:40:00,32.14,32.23,32.11,32.21,293037.0,28.7187,28.7992,28.6919,28.7813,293037.0
2016-10-18 09:45:00,32.21,32.29,32.2,32.29,375052.0,28.7813,28.8528,28.7723,28.8528,375052.0
2016-10-18 09:50:00,32.27,32.29,32.08,32.09,403099.0,28.8349,28.8528,28.6651,28.6741,403099.0
2016-10-18 09:55:00,32.09,32.16,32.08,32.16,230933.0,28.6741,28.7366,28.6651,28.7366,230933.0
2016-10-18 10:00:00,32.15,32.21,32.15,32.19,149478.0,28.7277,28.7813,28.7277,28.7634,149478.0
2016-10-18 10:05:00,32.2,32.3,32.19,32.26,122503.0,28.7723,28.8617,28.7634,28.826,122503.0
2016-10-18 10:10:00,32.27,32.29,32.25,32.27,152594.0,28.8349,28.8528,28.817,28.8349,152594.0
2016-10-18 10:15:00,32.27,32.29,32.25,32.26,142851.0,28.8349,28.8528,28.817,28.826,142851.0
2016-10-18 10:20:00,32.26,32.26,32.14,32.19,381092.0,28.826,28.826,28.7187,28.7634,381092.0
2016-10-18 10:25:00,32.18,32.23,32.18,32.2,138600.0,28.7545,28.7992,28.7545,28.7723,138600.0
2016-10-18 10:30:00,32.2,32.22,32.12,32.12,207563.0,28.7723,28.7902,28.7009,28.7009,207563.0
2016-10-18 10:35:00,32.13,32.13,31.98,32.08,220753.0,28.7098,28.7098,28.5758,28.6651,220753.0
2016-10-18 10:40:00,32.08,32.11,32.05,32.11,59804.0,28.6651,28.6919,28.6383,28.6919,59804.0
2016-10-18 10:45:00,32.12,32.12,32.07,32.09,50610.0,28.7009,28.7009,28.6562,28.6741,50610.0
2016-10-18 10:50:00,32.1,32.11,32.02,32.02,54869.0,28.683,28.6919,28.6115,28.6115,54869.0
2016-10-18 10:55:00,32.02,32.11,32.02,32.11,65881.0,28.6115,28.6919,28.6115,28.6919,65881.0
2016-10-18 11:00:00,32.11,32.17,32.11,32.15,58583.0,28.6919,28.7455,28.6919,28.7277,58583.0
2016-10-18 11:05:00,32.15,32.18,32.14,32.17,64960.0,28.7277,28.7545,28.7187,28.7455,64960.0
2016-10-18 11:10:00,32.18,32.19,32.15,32.18,67815.0,28.7545,28.7634,28.7277,28.7545,67815.0
2016-10-18 11:15:00,32.19,32.22,32.17,32.2,98385.0,28.7634,28.7902,28.7455,28.7723,98385.0
2016-10-18 11:20:00,32.2,32.24,32.2,32.22,92918.0,28.7723,28.8081,28.7723,28.7902,92918.0
2016-10-18 11:25:00,32.23,32.27,32.21,32.27,77128.0,28.7992,28.8349,28.7813,28.8349,77128.0
2016-10-18 11:30:00,32.27,32.28,32.23,32.26,107654.0,28.8349,28.8438,28.7992,28.826,107654.0
2016-10-18 11:35:00,32.26,32.27,32.24,32.26,110106.0,28.826,28.8349,28.8081,28.826,110106.0
2016-10-18 11:40:00,32.26,32.32,32.26,32.32,61044.0,28.826,28.8796,28.826,28.8796,61044.0
2016-10-18 11:45:00,32.32,32.33,32.27,32.29,57156.0,28.8796,28.8885,28.8349,28.8528,57156.0
2016-10-18 11:50:00,32.29,32.33,32.29,32.33,53194.0,28.8528,28.8885,28.8528,28.8885,53194.0
2016-10-18 11:55:00,32.34,32.36,32.3,32.33,116262.0,28.8974,28.9153,28.8617,28.8885,116262.0
2016-10-18 12:00:00,32.33,32.33,32.25,32.27,88534.0,28.8885,28.8885,28.817,28.8349,88534.0
2016-10-18 12:05:00,32.27,32.29,32.26,32.26,63655.0,28.8349,28.8528,28.826,28.826,63655.0
2016-10-18 12:10:00,32.27,32.27,32.23,32.23,61388.0,28.8349,28.8349,28.7992,28.7992,61388.0
2016-10-18 12:15:00,32.23,32.26,32.22,32.23,73137.0,28.7992,28.826,28.7902,28.7992,73137.0
2016-10-18 12:20:00,32.23,32.27,32.22,32.27,74917.0,28.7992,28.8349,28.7902,28.8349,74917.0
2016-10-18 12:25:00,32.26,32.27,32.23,32.25,42013.0,28.826,28.8349,28.7992,28.817,42013.0
2016-10-18 12:30:00,32.26,32.26,32.19,32.19,58441.0,28.826,28.826,28.7634,28.7634,58441.0
2016-10-18 12:35:00,32.2,32.25,32.19,32.24,40266.0,28.7723,28.817,28.7634,28.8081,40266.0
2016-10-18 12:40:00,32.24,32.24,32.21,32.22,42934.0,28.8081,28.8081,28.7813,28.7902,42934.0
2016-10-18 12:45:00,32.22,32.23,32.21,32.22,26269.0,28.7902,28.7992,28.7813,28.7902,26269.0
2016-10-18 12:50:00,32.21,32.25,32.21,32.23,25455.0,28.7813,28.817,28.7813,28.7992,25455.0
2016-10-18 12:55:00,32.23,32.25,32.22,32.25,62483.0,28.7992,28.817,28.7902,28.817,62483.0
2016-10-18 13:00:00,32.24,32.25,32.22,32.23,34551.0,28.8081,28.817,28.7902,28.7992,34551.0
2016-10-18 13:05:00,32.23,32.25,32.23,32.24,54295.0,28.7992,28.817,28.7992,28.8081,54295.0
2016-10-18 13:10:00,32.24,32.25,32.23,32.24,60864.0,28.8081,28.817,28.7992,28.8081,60864.0
2016-10-18 13:15:00,32.23,32.24,32.19,32.2,55682.0,28.7992,28.8081,28.7634,28.7723,55682.0
2016-10-18 13:20:00,32.19,32.23,32.19,32.22,68488.0,28.7634,28.7992,28.7634,28.7902,68488.0
2016-10-18 13:25:00,32.22,32.24,32.21,32.21,40598.0,28.7902,28.8081,28.7813,28.7813,40598.0
2016-10-18 13:30:00,32.21,32.22,32.17,32.2,157749.0,28.7813,28.7902,28.7455,28.7723,157749.0
2016-10-18 13:35:00,32.2,32.23,32.2,32.21,34798.0,28.7723,28.7992,28.7723,28.7813,34798.0
2016-10-18 13:40:00,32.22,32.23,32.18,32.23,65004.0,28.7902,28.7992,28.7545,28.7992,65004.0
2016-10-18 13:45:00,32.23,32.23,32.19,32.2,43799.0,28.7992,28.7992,28.7634,28.7723,43799.0
2016-10-18 13:50:00,32.2,32.21,32.18,32.21,90001.0,28.7723,28.7813,28.7545,28.7813,90001.0
2016-10-18 13:55:00,32.21,32.22,32.19,32.2,47617.0,28.7813,28.7902,28.7634,28.7723,47617.0
2016-10-18 14:00:00,32.19,32.21,32.18,32.2,46049.0,28.7634,28.7813,28.7545,28.7723,46049.0
2016-10-18 14:05:00,32.21,32.21,32.19,32.2,35632.0,28.7813,28.7813,28.7634,28.7723,35632.0
2016-10-18 14:10:00,32.19,32.2,32.19,32.2,31253.0,28.7634,28.7723,28.7634,28.7723,31253.0
2016-10-18 14:15:00,32.2,32.25,32.2,32.23,129836.0,28.7723,28.817,28.7723,28.7992,129836.0
2016-10-18 14:20:00,32.23,32.29,32.22,32.27,284422.0,28.7992,28.8528,28.7902,28.8349,284422.0
2016-10-18 14:25:00,32.26,32.3,32.26,32.3,57415.0,28.826,28.8617,28.826,28.8617,57415.0
2016-10-18 14:30:00,32.3,32.31,32.24,32.24,105499.0,28.8617,28.8706,28.8081,28.8081,105499.0
2016-10-18 14:35:00,32.24,32.26,32.24,32.25,99658.0,28.8081,28.826,28.8081,28.817,99658.0
2016-10-18 14:40:00,32.24,32.25,32.24,32.24,78133.0,28.8081,28.817,28.8081,28.8081,78133.0
2016-10-18 14:45:00,32.25,32.25,32.21,32.24,77113.0,28.817,28.817,28.7813,28.8081,77113.0
2016-10-18 14:50:00,32.24,32.25,32.23,32.23,214302.0,28.8081,28.817,28.7992,28.7992,214302.0
2016-10-18 14:55:00,32.23,32.24,32.18,32.19,80541.0,28.7992,28.8081,28.7545,28.7634,80541.0
2016-10-18 15:00:00,32.19,32.21,32.17,32.21,118926.0,28.7634,28.7813,28.7455,28.7813,118926.0
2016-10-18 15:05:00,32.2,32.21,32.16,32.18,175288.0,28.7723,28.7813,28.7366,28.7545,175288.0
2016-10-18 15:10:00,32.18,32.21,32.18,32.19,73946.0,28.7545,28.7813,28.7545,28.7634,73946.0
2016-10-18 15:15:00,32.19,32.2,32.18,32.18,137336.0,28.7634,28.7723,28.7545,28.7545,137336.0
2016-10-18 15:20:00,32.18,32.19,32.17,32.18,39933.0,28.7545,28.7634,28.7455,28.7545,39933.0
2016-10-18 15:25:00,32.17,32.18,32.14,32.14,27050.0,28.7455,28.7545,28.7187,28.7187,27050.0
2016-10-18 15:30:00,32.14,32.16,32.13,32.14,93028.0,28.7187,28.7366,28.7098,28.7187,93028.0
2016-10-18 15:35:00,32.14,32.19,32.14,32.18,127191.0,28.7187,28.7634,28.7187,28.7545,127191.0
2016-10-18 15:40:00,32.18,32.18,32.16,32.16,120606.0,28.7545,28.7545,28.7366,28.7366,120606.0
2016-10-18 15:45:00,32.17,32.19,32.16,32.19,171498.0,28.7455,28.7634,28.7366,28.7634,171498.0
2016-10-18 15:50:00,32.18,32.19,32.17,32.19,155386.0,28.7545,28.7634,28.7455,28.7634,155386.0
2016-10-18 15:55:00,32.19,32.25,32.18,32.21,504813.0,28.7634,28.817,28.7545,28.7813,504813.0
2016-10-19 09:30:00,32.32,32.44,32.2,32.3,279676.0,28.8796,28.9868,28.7723,28.8617,279676.0
2016-10-19 09:35:00,32.3,32.47,32.29,32.42,185374.0,28.8617,29.0136,28.8528,28.9689,185374.0
2016-10-19 09:40:00,32.43,32.43,32.33,32.33,182077.0,28.9779,28.9779,28.8885,28.8885,182077.0
2016-10-19 09:45:00,32.32,32.39,32.28,32.38,181811.0,28.8796,28.9421,28.8438,28.9332,181811.0
2016-10-19 09:50:00,32.38,32.6,32.38,32.59,155406.0,28.9332,29.1298,28.9332,29.1208,155406.0
2016-10-19 09:55:00,32.59,32.6,32.45,32.51,127557.0,29.1208,29.1298,28.9957,29.0494,127557.0
2016-10-19 10:00:00,32.51,32.51,32.42,32.46,126330.0,29.0494,29.0494,28.9689,29.0047,126330.0
2016-10-19 10:05:00,32.47,32.52,32.41,32.51,107957.0,29.0136,29.0583,28.96,29.0494,107957.0
2016-10-19 10:10:00,32.52,32.61,32.5,32.61,108719.0,29.0583,29.1387,29.0404,29.1387,108719.0
2016-10-19 10:15:00,32.6,32.67,32.57,32.67,149649.0,29.1298,29.1923,29.103,29.1923,149649.0
2016-10-19 10:20:00,32.66,32.7,32.64,32.69,132368.0,29.1834,29.2191,29.1655,29.2102,132368.0
2016-10-19 10:25:00,32.68,32.7,32.63,32.68,79068.0,29.2013,29.2191,29.1566,29.2013,79068.0
2016-10-19 10:30:00,32.68,32.81,32.68,32.74,135528.0,29.2013,29.3174,29.2013,29.2549,135528.0
2016-10-19 10:35:00,32.74,32.75,32.67,32.7,75742.0,29.2549,29.2638,29.1923,29.2191,75742.0
2016-10-19 10:40:00,32.7,32.78,32.7,32.76,93815.0,29.2191,29.2906,29.2191,29.2727,93815.0
2016-10-19 10:45:00,32.77,32.81,32.77,32.79,72856.0,29.2817,29.3174,29.2817,29.2995,72856.0
2016-10-19 10:50:00,32.8,32.82,32.69,32.69,105251.0,29.3085,29.3264,29.2102,29.2102,105251.0
2016-10-19 10:55:00,32.69,32.73,32.67,32.68,59731.0,29.2102,29.2459,29.1923,29.2013,59731.0
2016-10-19 11:00:00,32.67,32.67,32.6,32.63,112083.0,29.1923,29.1923,29.1298,29.1566,112083.0
2016-10-19 11:05:00,32.62,32.65,32.6,32.62,40716.0,29.1476,29.1744,29.1298,29.1476,40716.0
2016-10-19 11:10:00,32.62,32.65,32.58,32.59,79355.0,29.1476,29.1744,29.1119,29.1208,79355.0
2016-10-19 11:15:00,32.59,32.63,32.58,32.61,96940.0,29.1208,29.1566,29.1119,29.1387,96940.0
2016-10-19 11:20:00,32.61,32.63,32.56,32.59,89852.0,29.1387,29.1566,29.094,29.1208,89852.0
2016-10-19 11:25:00,32.59,32.62,32.54,32.58,101037.0,29.1208,29.1476,29.0762,29.1119,101037.0
2016-10-19 11:30:00,32.58,32.64,32.56,32.64,83369.0,29.1119,29.1655,29.094,29.1655,83369.0
2016-10-19 11:35:00,32.63,32.65,32.6,32.65,73143.0,29.1566,29.1744,29.1298,29.1744,73143.0
2016-10-19 11:40:00,32.65,32.69,32.63,32.68,85814.0,29.1744,29.2102,29.1566,29.2013,85814.0
2016-10-19 11:45:00,32.68,32.7,32.63,32.64,75464.0,29.2013,29.2191,29.1566,29.1655,75464.0
2016-10-19 11:50:00,32.64,32.67,32.63,32.64,89249.0,29.1655,29.1923,29.1566,29.1655,89249.0
2016-10-19 11:55:00,32.64,32.66,32.63,32.65,76633.0,29.1655,29.1834,29.1566,29.1744,76633.0
2016-10-19 12:00:00,32.64,32.66,32.64,32.64,81760.0,29.1655,29.1834,29.1655,29.1655,81760.0
2016-10-19 12:05:00,32.64,32.65,32.62,32.63,54680.0,29.1655,29.1744,29.1476,29.1566,54680.0
2016-10-19 12:10:00,32.64,32.65,32.62,32.64,55917.0,29.1655,29.1744,29.1476,29.1655,55917.0
2016-10-19 12:15:00,32.64,32.65,32.63,32.65,36222.0,29.1655,29.1744,29.1566,29.1744,36222.0
2016-10-19 12:20:00,32.64,32.7,32.63,32.7,89746.0,29.1655,29.2191,29.1566,29.2191,89746.0
2016-10-19 12:25:00,32.7,32.7,32.65,32.68,130533.0,29.2191,29.2191,29.1744,29.2013,130533.0
2016-10-19 12:30:00,32.68,32.71,32.67,32.71,84953.0,29.2013,29.2281,29.1923,29.2281,84953.0
2016-10-19 12:35:00,32.71,32.74,32.68,32.69,67129.0,29.2281,29.2549,29.2013,29.2102,67129.0
2016-10-19 12:40:00,32.69,32.71,32.67,32.7,49987.0,29.2102,29.2281,29.1923,29.2191,49987.0
2016-10-19 12:45:00,32.7,32.74,32.69,32.72,80687.0,29.2191,29.2549,29.2102,29.237,80687.0
2016-10-19 12:50:00,32.72,32.73,32.7,32.73,56508.0,29.237,29.2459,29.2191,29.2459,56508.0
2016-10-19 12:55:00,32.73,32.73,32.71,32.72,45938.0,29.2459,29.2459,29.2281,29.237,45938.0
2016-10-19 13:00:00,32.72,32.74,32.7,32.7,94276.0,29.237,29.2549,29.2191,29.2191,94276.0
2016-10-19 13:05:00,32.71,32.73,32.68,32.7,111258.0,29.2281,29.2459,29.2013,29.2191,111258.0
2016-10-19 13:10:00,32.7,32.74,32.69,32.73,120109.0,29.2191,29.2549,29.2102,29.2459,120109.0
2016-10-19 13:15:00,32.73,32.75,32.72,32.75,30974.0,29.2459,29.2638,29.237,29.2638,30974.0
2016-10-19 13:20:00,32.75,32.79,32.74,32.79,108387.0,29.2638,29.2995,29.2549,29.2995,108387.0
2016-10-19 13:25:00,32.79,32.8,32.76,32.77,71549.0,29.2995,29.3085,29.2727,29.2817,71549.0
2016-10-19 13:30:00,32.77,32.8,32.76,32.79,50654.0,29.2817,29.3085,29.2727,29.2995,50654.0
2016-10-19 13:35:00,32.79,32.81,32.78,32.8,83876.0,29.2995,29.3174,29.2906,29.3085,83876.0
2016-10-19 13:40:00,32.8,32.81,32.78,32.79,56719.0,29.3085,29.3174,29.2906,29.2995,56719.0
2016-10-19 13:45:00,32.8,32.81,32.73,32.73,165272.0,29.3085,29.3174,29.2459,29.2459,165272.0
2016-10-19 13:50:00,32.73,32.74,32.69,32.7,83648.0,29.2459,29.2549,29.2102,29.2191,83648.0
2016-10-19 13:55:00,32.7,32.73,32.69,32.72,105114.0,29.2191,29.2459,29.2102,29.237,105114.0
2016-10-19 14:00:00,32.72,32.76,32.72,32.73,80705.0,29.237,29.2727,29.237,29.2459,80705.0
2016-10-19 14:05:00,32.73,32.73,32.68,32.68,54258.0,29.2459,29.2459,29.2013,29.2013,54258.0
2016-10-19 14:10:00,32.68,32.72,32.66,32.71,118596.0,29.2013,29.237,29.1834,29.2281,118596.0
2016-10-19 14:15:00,32.71,32.71,32.69,32.7,37439.0,29.2281,29.2281,29.2102,29.2191,37439.0
2016-10-19 14:20:00,32.7,32.73,32.66,32.66,116022.0,29.2191,29.2459,29.1834,29.1834,116022.0
2016-10-19 14:25:00,32.66,32.7,32.66,32.68,74742.0,29.1834,29.2191,29.1834,29.2013,74742.0
2016-10-19 14:30:00,32.68,32.69,32.67,32.69,72289.0,29.2013,29.2102,29.1923,29.2102,72289.0
2016-10-19 14:35:00,32.69,32.69,32.62,32.64,155830.0,29.2102,29.2102,29.1476,29.1655,155830.0
2016-10-19 14:40:00,32.64,32.65,32.59,32.59,62141.0,29.1655,29.1744,29.1208,29.1208,62141.0
2016-10-19 14:45:00,32.59,32.64,32.59,32.64,151438.0,29.1208,29.1655,29.1208,29.1655,151438.0
2016-10-19 14:50:00,32.64,32.64,32.59,32.59,44727.0,29.1655,29.1655,29.1208,29.1208,44727.0
2016-10-19 14:55:00,32.59,32.6,32.59,32.6,51323.0,29.1208,29.1298,29.1208,29.1298,51323.0
2016-10-19 15:00:00,32.6,32.61,32.57,32.57,86885.0,29.1298,29.1387,29.103,29.103,86885.0
2016-10-19 15:05:00,32.58,32.58,32.55,32.57,113343.0,29.1119,29.1119,29.0851,29.103,113343.0
2016-10-19 15:10:00,32.57,32.57,32.55,32.55,58196.0,29.103,29.103,29.0851,29.0851,58196.0
2016-10-19 15:15:00,32.55,32.56,32.55,32.55,42562.0,29.0851,29.094,29.0851,29.0851,42562.0
2016-10-19 15:20:00,32.55,32.56,32.52,32.52,92100.0,29.0851,29.094,29.0583,29.0583,92100.0
2016-10-19 15:25:00,32.52,32.53,32.51,32.52,103470.0,29.0583,29.0672,29.0494,29.0583,103470.0
2016-10-19 15:30:00,32.52,32.53,32.51,32.52,97613.0,29.0583,29.0672,29.0494,29.0583,97613.0
2016-10-19 15:35:00,32.51,32.55,32.51,32.54,237843.0,29.0494,29.0851,29.0494,29.0762,237843.0
2016-10-19 15:40:00,32.55,32.56,32.54,32.55,130217.0,29.0851,29.094,29.0762,29.0851,130217.0
2016-10-19 15:45:00,32.55,32.56,32.54,32.56,249635.0,29.0851,29.094,29.0762,29.094,249635.0
2016-10-19 15:50:00,32.56,32.56,32.54,32.55,305056.0,29.094,29.094,29.0762,29.0851,305056.0
2016-10-19 15:55:00,32.55,32.56,32.52,32.54,510535.0,29.0851,29.094,29.0583,29.0762,510535.0
2016-10-20 09:30:00,32.46,32.49,32.34,32.47,213063.0,29.0047,29.0315,28.8974,29.0136,213063.0
2016-10-20 09:35:00,32.46,32.57,32.34,32.35,223270.0,29.0047,29.103,28.8974,28.9064,223270.0
2016-10-20 09:40:00,32.36,32.38,32.29,32.33,118012.0,28.9153,28.9332,28.8528,28.8885,118012.0
2016-10-20 09:45:00,32.33,32.43,32.32,32.41,88698.0,28.8885,28.9779,28.8796,28.96,88698.0
2016-10-20 09:50:00,32.4,32.41,32.36,32.4,98176.0,28.9511,28.96,28.9153,28.9511,98176.0
2016-10-20 09:55:00,32.41,32.49,32.4,32.44,87642.0,28.96,29.0315,28.9511,28.9868,87642.0
2016-10-20 10:00:00,32.44,32.5,32.4,32.5,137490.0,28.9868,29.0404,28.9511,29.0404,137490.0
2016-10-20 10:05:00,32.5,32.52,32.47,32.51,88053.0,29.0404,29.0583,29.0136,29.0494,88053.0
2016-10-20 10:10:00,32.51,32.53,32.4,32.41,65316.0,29.0494,29.0672,28.9511,28.96,65316.0
2016-10-20 10:15:00,32.41,32.43,32.36,32.36,146500.0,28.96,28.9779,28.9153,28.9153,146500.0
2016-10-20 10:20:00,32.35,32.39,32.27,32.28,103226.0,28.9064,28.9421,28.8349,28.8438,103226.0
2016-10-20 10:25:00,32.28,32.32,32.26,32.31,73762.0,28.8438,28.8796,28.826,28.8706,73762.0
2016-10-20 10:30:00,32.31,32.32,32.22,32.23,85737.0,28.8706,28.8796,28.7902,28.7992,85737.0
2016-10-20 10:35:00,32.23,32.23,32.16,32.22,67090.0,28.7992,28.7992,28.7366,28.7902,67090.0
2016-10-20 10:40:00,32.22,32.23,32.2,32.23,49379.0,28.7902,28.7992,28.7723,28.7992,49379.0
2016-10-20 10:45:00,32.23,32.31,32.18,32.3,66164.0,28.7992,28.8706,28.7545,28.8617,66164.0
2016-10-20 10:50:00,32.3,32.31,32.21,32.22,41914.0,28.8617,28.8706,28.7813,28.7902,41914.0
2016-10-20 10:55:00,32.22,32.23,32.14,32.18,83763.0,28.7902,28.7992,28.7187,28.7545,83763.0
2016-10-20 11:00:00,32.18,32.18,32.13,32.15,59410.0,28.7545,28.7545,28.7098,28.7277,59410.0
2016-10-20 11:05:00,32.14,32.16,32.13,32.15,44539.0,28.7187,28.7366,28.7098,28.7277,44539.0
2016-10-20 11:10:00,32.14,32.15,32.09,32.11,71099.0,28.7187,28.7277,28.6741,28.6919,71099.0
2016-10-20 11:15:00,32.12,32.19,32.12,32.15,59230.0,28.7009,28.7634,28.7009,28.7277,59230.0
2016-10-20 11:20:00,32.15,32.19,32.15,32.17,47796.0,28.7277,28.7634,28.7277,28.7455,47796.0
2016-10-20 11:25:00,32.16,32.26,32.16,32.21,88849.0,28.7366,28.826,28.7366,28.7813,88849.0
2016-10-20 11:30:00,32.21,32.22,32.19,32.22,39459.0,28.7813,28.7902,28.7634,28.7902,39459.0
2016-10-20 11:35:00,32.22,32.24,32.2,32.22,38349.0,28.7902,28.8081,28.7723,28.7902,38349.0
2016-10-20 11:40:00,32.22,32.25,32.22,32.24,35667.0,28.7902,28.817,28.7902,28.8081,35667.0
2016-10-20 11:45:00,32.23,32.27,32.21,32.27,71920.0,28.7992,28.8349,28.7813,28.8349,71920.0
2016-10-20 11:50:00,32.27,32.29,32.26,32.29,24733.0,28.8349,28.8528,28.826,28.8528,24733.0
2016-10-20 11:55:00,32.29,32.39,32.29,32.38,29347.0,28.8528,28.9421,28.8528,28.9332,29347.0
2016-10-20 12:00:00,32.39,32.41,32.37,32.39,70767.0,28.9421,28.96,28.9243,28.9421,70767.0
2016-10-20 12:05:00,32.39,32.43,32.38,32.4,37372.0,28.9421,28.9779,28.9332,28.9511,37372.0
2016-10-20 12:10:00,32.4,32.42,32.38,32.41,65415.0,28.9511,28.9689,28.9332,28.96,65415.0
2016-10-20 12:15:00,32.4,32.41,32.38,32.4,35083.0,28.9511,28.96,28.9332,28.9511,35083.0
2016-10-20 12:20:00,32.4,32.4,32.34,32.37,39654.0,28.9511,28.9511,28.8974,28.9243,39654.0
2016-10-20 12:25:00,32.36,32.37,32.34,32.36,18621.0,28.9153,28.9243,28.8974,28.9153,18621.0
2016-10-20 12:30:00,32.36,32.37,32.34,32.36,15131.0,28.9153,28.9243,28.8974,28.9153,15131.0
2016-10-20 12:35:00,32.36,32.41,32.35,32.4,121824.0,28.9153,28.96,28.9064,28.9511,121824.0
2016-10-20 12:40:00,32.4,32.41,32.37,32.4,50422.0,28.9511,28.96,28.9243,28.9511,50422.0
2016-10-20 12:45:00,32.4,32.41,32.38,32.38,43988.0,28.9511,28.96,28.9332,28.9332,43988.0
2016-10-20 12:50:00,32.38,32.39,32.35,32.38,29898.0,28.9332,28.9421,28.9064,28.9332,29898.0
2016-10-20 12:55:00,32.38,32.38,32.35,32.36,26735.0,28.9332,28.9332,28.9064,28.9153,26735.0
2016-10-20 13:00:00,32.35,32.39,32.35,32.38,32044.0,28.9064,28.9421,28.9064,28.9332,32044.0
2016-10-20 13:05:00,32.39,32.41,32.37,32.4,49855.0,28.9421,28.96,28.9243,28.9511,49855.0
2016-10-20 13:10:00,32.4,32.41,32.34,32.35,88427.0,28.9511,28.96,28.8974,28.9064,88427.0
2016-10-20 13:15:00,32.35,32.37,32.34,32.37,45550.0,28.9064,28.9243,28.8974,28.9243,45550.0
2016-10-20 13:20:00,32.36,32.41,32.35,32.37,89601.0,28.9153,28.96,28.9064,28.9243,89601.0
2016-10-20 13:25:00,32.37,32.37,32.34,32.36,24612.0,28.9243,28.9243,28.8974,28.9153,24612.0
2016-10-20 13:30:00,32.36,32.37,32.35,32.37,14549.0,28.9153,28.9243,28.9064,28.9243,14549.0
2016-10-20 13:35:00,32.37,32.38,32.35,32.37,36056.0,28.9243,28.9332,28.9064,28.9243,36056.0
2016-10-20 13:40:00,32.38,32.38,32.35,32.35,19455.0,28.9332,28.9332,28.9064,28.9064,19455.0
2016-10-20 13:45:00,32.36,32.39,32.32,32.32,37055.0,28.9153,28.9421,28.8796,28.8796,37055.0
2016-10-20 13:50:00,32.31,32.32,32.27,32.3,32241.0,28.8706,28.8796,28.8349,28.8617,32241.0
2016-10-20 13:55:00,32.3,32.31,32.27,32.29,17759.0,28.8617,28.8706,28.8349,28.8528,17759.0
2016-10-20 14:00:00,32.29,32.33,32.29,32.32,27646.0,28.8528,28.8885,28.8528,28.8796,27646.0
2016-10-20 14:05:00,32.32,32.34,32.29,32.33,25559.0,28.8796,28.8974,28.8528,28.8885,25559.0
2016-10-20 14:10:00,32.32,32.34,32.3,32.33,19243.0,28.8796,28.8974,28.8617,28.8885,19243.0
2016-10-20 14:15:00,32.33,32.34,32.3,32.33,34973.0,28.8885,28.8974,28.8617,28.8885,34973.0
2016-10-20 14:20:00,32.33,32.33,32.3,32.32,23586.0,28.8885,28.8885,28.8617,28.8796,23586.0
2016-10-20 14:25:00,32.32,32.33,32.3,32.33,26101.0,28.8796,28.8885,28.8617,28.8885,26101.0
2016-10-20 14:30:00,32.33,32.34,32.3,32.31,43030.0,28.8885,28.8974,28.8617,28.8706,43030.0
2016-10-20 14:35:00,32.31,32.31,32.26,32.26,69578.0,28.8706,28.8706,28.826,28.826,69578.0
2016-10-20 14:40:00,32.27,32.27,32.24,32.25,89324.0,28.8349,28.8349,28.8081,28.817,89324.0
2016-10-20 14:45:00,32.25,32.27,32.21,32.27,112759.0,28.817,28.8349,28.7813,28.8349,112759.0
2016-10-20 14:50:00,32.28,32.29,32.23,32.26,67839.0,28.8438,28.8528,28.7992,28.826,67839.0
2016-10-20 14:55:00,32.26,32.27,32.23,32.24,45847.0,28.826,28.8349,28.7992,28.8081,45847.0
2016-10-20 15:00:00,32.23,32.24,32.21,32.22,66559.0,28.7992,28.8081,28.7813,28.7902,66559.0
2016-10-20 15:05:00,32.22,32.26,32.2,32.26,88905.0,28.7902,28.826,28.7723,28.826,88905.0
2016-10-20 15:10:00,32.25,32.26,32.22,32.25,76681.0,28.817,28.826,28.7902,28.817,76681.0
2016-10-20 15:15:00,32.24,32.25,32.2,32.2,57520.0,28.8081,28.817,28.7723,28.7723,57520.0
2016-10-20 15:20:00,32.2,32.22,32.17,32.18,92435.0,28.7723,28.7902,28.7455,28.7545,92435.0
2016-10-20 15:25:00,32.19,32.2,32.17,32.17,43330.0,28.7634,28.7723,28.7455,28.7455,43330.0
2016-10-20 15:30:00,32.17,32.19,32.15,32.19,73926.0,28.7455,28.7634,28.7277,28.7634,73926.0
2016-10-20 15:35:00,32.19,32.2,32.16,32.19,89792.0,28.7634,28.7723,28.7366,28.7634,89792.0
2016-10-20 15:40:00,32.2,32.21,32.18,32.2,79095.0,28.7723,28.7813,28.7545,28.7723,79095.0
2016-10-20 15:45:00,32.2,32.21,32.16,32.16,153356.0,28.7723,28.7813,28.7366,28.7366,153356.0
2016-10-20 15:50:00,32.16,32.19,32.16,32.19,134191.0,28.7366,28.7634,28.7366,28.7634,134191.0
2016-10-20 15:55:00,32.18,32.22,32.16,32.16,470723.0,28.7545,28.7902,28.7366,28.7366,470723.0
2016-10-21 09:30:00,31.79,32.02,31.72,31.99,422815.0,28.406,28.6115,28.3434,28.5847,422815.0
2016-10-21 09:35:00,32.0,32.07,31.94,32.06,170432.0,28.5936,28.6562,28.54,28.6473,170432.0
2016-10-21 09:40:00,32.05,32.11,31.99,32.08,104184.0,28.6383,28.6919,28.5847,28.6651,104184.0
2016-10-21 09:45:00,32.09,32.11,32.04,32.08,128393.0,28.6741,28.6919,28.6294,28.6651,128393.0
2016-10-21 09:50:00,32.07,32.22,32.07,32.22,92681.0,28.6562,28.7902,28.6562,28.7902,92681.0
2016-10-21 09:55:00,32.22,32.28,32.19,32.21,128149.0,28.7902,28.8438,28.7634,28.7813,128149.0
2016-10-21 10:00:00,32.21,32.22,32.13,32.18,64484.0,28.7813,28.7902,28.7098,28.7545,64484.0
2016-10-21 10:05:00,32.18,32.25,32.18,32.23,41945.0,28.7545,28.817,28.7545,28.7992,41945.0
2016-10-21 10:10:00,32.22,32.23,32.17,32.2,36598.0,28.7902,28.7992,28.7455,28.7723,36598.0
2016-10-21 10:15:00,32.2,32.31,32.2,32.3,46962.0,28.7723,28.8706,28.7723,28.8617,46962.0
2016-10-21 10:20:00,32.3,32.31,32.26,32.26,73921.0,28.8617,28.8706,28.826,28.826,73921.0
2016-10-21 10:25:00,32.26,32.32,32.24,32.32,95865.0,28.826,28.8796,28.8081,28.8796,95865.0
2016-10-21 10:30:00,32.32,32.38,32.32,32.38,68465.0,28.8796,28.9332,28.8796,28.9332,68465.0
2016-10-21 10:35:00,32.38,32.38,32.32,32.33,63589.0,28.9332,28.9332,28.8796,28.8885,63589.0
2016-10-21 10:40:00,32.32,32.37,32.31,32.36,43387.0,28.8796,28.9243,28.8706,28.9153,43387.0
2016-10-21 10:45:00,32.36,32.4,32.36,32.4,47754.0,28.9153,28.9511,28.9153,28.9511,47754.0
2016-10-21 10:50:00,32.4,32.4,32.38,32.38,49575.0,28.9511,28.9511,28.9332,28.9332,49575.0
2016-10-21 10:55:00,32.38,32.4,32.36,32.38,62878.0,28.9332,28.9511,28.9153,28.9332,62878.0
2016-10-21 11:00:00,32.37,32.38,32.35,32.36,61291.0,28.9243,28.9332,28.9064,28.9153,61291.0
2016-10-21 11:05:00,32.36,32.4,32.35,32.36,93372.0,28.9153,28.9511,28.9064,28.9153,93372.0
2016-10-21 11:10:00,32.36,32.36,32.24,32.24,79212.0,28.9153,28.9153,28.8081,28.8081,79212.0
2016-10-21 11:15:00,32.24,32.24,32.1,32.13,321513.0,28.8081,28.8081,28.683,28.7098,321513.0
2016-10-21 11:20:00,32.13,32.15,32.05,32.06,323995.0,28.7098,28.7277,28.6383,28.6473,323995.0
2016-10-21 11:25:00,32.06,32.06,31.97,31.99,238728.0,28.6473,28.6473,28.5668,28.5847,238728.0
2016-10-21 11:30:00,31.98,32.01,31.92,32.01,355814.0,28.5758,28.6026,28.5222,28.6026,355814.0
2016-10-21 11:35:00,32.01,32.11,32.0,32.1,200767.0,28.6026,28.6919,28.5936,28.683,200767.0
2016-10-21 11:40:00,32.11,32.13,32.07,32.1,162631.0,28.6919,28.7098,28.6562,28.683,162631.0
2016-10-21 11:45:00,32.1,32.21,32.1,32.2,67972.0,28.683,28.7813,28.683,28.7723,67972.0
2016-10-21 11:50:00,32.21,32.22,32.16,32.21,52751.0,28.7813,28.7902,28.7366,28.7813,52751.0
2016-10-21 11:55:00,32.2,32.23,32.16,32.17,73831.0,28.7723,28.7992,28.7366,28.7455,73831.0
2016-10-21 12:00:00,32.18,32.19,32.13,32.13,66266.0,28.7545,28.7634,28.7098,28.7098,66266.0
2016-10-21 12:05:00,32.13,32.15,32.12,32.13,77804.0,28.7098,28.7277,28.7009,28.7098,77804.0
2016-10-21 12:10:00,32.13,32.18,32.12,32.17,36833.0,28.7098,28.7545,28.7009,28.7455,36833.0
2016-10-21 12:15:00,32.17,32.2,32.17,32.19,41905.0,28.7455,28.7723,28.7455,28.7634,41905.0
2016-10-21 12:20:00,32.19,32.21,32.15,32.18,44312.0,28.7634,28.7813,28.7277,28.7545,44312.0
2016-10-21 12:25:00,32.18,32.2,32.17,32.19,52866.0,28.7545,28.7723,28.7455,28.7634,52866.0
2016-10-21 12:30:00,32.19,32.22,32.19,32.2,37198.0,28.7634,28.7902,28.7634,28.7723,37198.0
2016-10-21 12:35:00,32.21,32.28,32.2,32.27,57630.0,28.7813,28.8438,28.7723,28.8349,57630.0
2016-10-21 12:40:00,32.26,32.29,32.25,32.27,39985.0,28.826,28.8528,28.817,28.8349,39985.0
2016-10-21 12:45:00,32.27,32.29,32.26,32.28,30884.0,28.8349,28.8528,28.826,28.8438,30884.0
2016-10-21 12:50:00,32.28,32.29,32.24,32.25,48722.0,28.8438,28.8528,28.8081,28.817,48722.0
2016-10-21 12:55:00,32.25,32.26,32.22,32.25,33762.0,28.817,28.826,28.7902,28.817,33762.0
2016-10-21 13:00:00,32.24,32.24,32.2,32.21,37201.0,28.8081,28.8081,28.7723,28.7813,37201.0
2016-10-21 13:05:00,32.21,32.25,32.19,32.21,39017.0,28.7813,28.817,28.7634,28.7813,39017.0
2016-10-21 13:10:00,32.21,32.24,32.18,32.2,63872.0,28.7813,28.8081,28.7545,28.7723,63872.0
2016-10-21 13:15:00,32.21,32.23,32.2,32.23,39860.0,28.7813,28.7992,28.7723,28.7992,39860.0
2016-10-21 13:20:00,32.23,32.24,32.19,32.19,32396.0,28.7992,28.8081,28.7634,28.7634,32396.0
2016-10-21 13:25:00,32.19,32.23,32.19,32.21,34264.0,28.7634,28.7992,28.7634,28.7813,34264.0
2016-10-21 13:30:00,32.2,32.22,32.15,32.17,73361.0,28.7723,28.7902,28.7277,28.7455,73361.0
2016-10-21 13:35:00,32.18,32.19,32.16,32.18,30525.0,28.7545,28.7634,28.7366,28.7545,30525.0
2016-10-21 13:40:00,32.18,32.21,32.17,32.2,50733.0,28.7545,28.7813,28.7455,28.7723,50733.0
2016-10-21 13:45:00,32.2,32.24,32.18,32.24,100727.0,28.7723,28.8081,28.7545,28.8081,100727.0
2016-10-21 13:50:00,32.24,32.25,32.21,32.23,33760.0,28.8081,28.817,28.7813,28.7992,33760.0
2016-10-21 13:55:00,32.22,32.26,32.22,32.24,68758.0,28.7902,28.826,28.7902,28.8081,68758.0
2016-10-21 14:00:00,32.24,32.26,32.21,32.22,57133.0,28.8081,28.826,28.7813,28.7902,57133.0
2016-10-21 14:05:00,32.22,32.25,32.22,32.25,49223.0,28.7902,28.817,28.7902,28.817,49223.0
2016-10-21 14:10:00,32.24,32.26,32.23,32.26,38652.0,28.8081,28.826,28.7992,28.826,38652.0
2016-10-21 14:15:00,32.26,32.27,32.25,32.26,25940.0,28.826,28.8349,28.817,28.826,25940.0
2016-10-21 14:20:00,32.26,32.33,32.25,32.32,97406.0,28.826,28.8885,28.817,28.8796,97406.0
2016-10-21 14:25:00,32.32,32.32,32.27,32.31,53090.0,28.8796,28.8796,28.8349,28.8706,53090.0
2016-10-21 14:30:00,32.3,32.32,32.29,32.3,46166.0,28.8617,28.8796,28.8528,28.8617,46166.0
2016-10-21 14:35:00,32.31,32.34,32.3,32.33,41096.0,28.8706,28.8974,28.8617,28.8885,41096.0
2016-10-21 14:40:00,32.34,32.34,32.31,32.33,41501.0,28.8974,28.8974,28.8706,28.8885,41501.0
2016-10-21 14:45:00,32.33,32.33,32.29,32.3,64032.0,28.8885,28.8885,28.8528,28.8617,64032.0
2016-10-21 14:50:00,32.3,32.33,32.29,32.33,63309.0,28.8617,28.8885,28.8528,28.8885,63309.0
2016-10-21 14:55:00,32.32,32.34,32.3,32.31,40575.0,28.8796,28.8974,28.8617,28.8706,40575.0
2016-10-21 15:00:00,32.31,32.32,32.3,32.3,31705.0,28.8706,28.8796,28.8617,28.8617,31705.0
2016-10-21 15:05:00,32.3,32.31,32.29,32.3,60657.0,28.8617,28.8706,28.8528,28.8617,60657.0
2016-10-21 15:10:00,32.3,32.3,32.27,32.27,137201.0,28.8617,28.8617,28.8349,28.8349,137201.0
2016-10-21 15:15:00,32.27,32.27,32.21,32.22,79487.0,28.8349,28.8349,28.7813,28.7902,79487.0
2016-10-21 15:20:00,32.22,32.26,32.21,32.26,183432.0,28.7902,28.826,28.7813,28.826,183432.0
2016-10-21 15:25:00,32.26,32.27,32.25,32.26,53733.0,28.826,28.8349,28.817,28.826,53733.0
2016-10-21 15:30:00,32.26,32.26,32.25,32.26,49553.0,28.826,28.826,28.817,28.826,49553.0
2016-10-21 15:35:00,32.26,32.26,32.22,32.25,97457.0,28.826,28.826,28.7902,28.817,97457.0
2016-10-21 15:40:00,32.25,32.27,32.24,32.27,90261.0,28.817,28.8349,28.8081,28.8349,90261.0
2016-10-21 15:45:00,32.27,32.3,32.26,32.27,100594.0,28.8349,28.8617,28.826,28.8349,100594.0
2016-10-21 15:50:00,32.27,32.28,32.26,32.27,165230.0,28.8349,28.8438,28.826,28.8349,165230.0
2016-10-21 15:55:00,32.26,32.28,32.24,32.27,442019.0,28.826,28.8438,28.8081,28.8349,442019.0
2016-10-24 09:30:00,32.49,32.54,32.13,32.24,158523.0,29.0315,29.0762,28.7098,28.8081,158523.0
2016-10-24 09:35:00,32.24,32.33,32.15,32.25,141422.0,28.8081,28.8885,28.7277,28.817,141422.0
2016-10-24 09:40:00,32.26,32.29,32.12,32.15,213945.0,28.826,28.8528,28.7009,28.7277,213945.0
2016-10-24 09:45:00,32.15,32.31,32.14,32.3,102242.0,28.7277,28.8706,28.7187,28.8617,102242.0
2016-10-24 09:50:00,32.3,32.4,32.3,32.4,108699.0,28.8617,28.9511,28.8617,28.9511,108699.0
2016-10-24 09:55:00,32.4,32.44,32.37,32.43,79385.0,28.9511,28.9868,28.9243,28.9779,79385.0
2016-10-24 10:00:00,32.43,32.45,32.35,32.35,94573.0,28.9779,28.9957,28.9064,28.9064,94573.0
2016-10-24 10:05:00,32.35,32.37,32.26,32.27,85473.0,28.9064,28.9243,28.826,28.8349,85473.0
2016-10-24 10:10:00,32.27,32.33,32.26,32.27,54903.0,28.8349,28.8885,28.826,28.8349,54903.0
2016-10-24 10:15:00,32.27,32.32,32.27,32.29,51824.0,28.8349,28.8796,28.8349,28.8528,51824.0
2016-10-24 10:20:00,32.29,32.33,32.28,32.29,61944.0,28.8528,28.8885,28.8438,28.8528,61944.0
2016-10-24 10:25:00,32.3,32.31,32.27,32.3,75937.0,28.8617,28.8706,28.8349,28.8617,75937.0
2016-10-24 10:30:00,32.3,32.33,32.29,32.31,111128.0,28.8617,28.8885,28.8528,28.8706,111128.0
2016-10-24 10:35:00,32.31,32.33,32.29,32.31,57059.0,28.8706,28.8885,28.8528,28.8706,57059.0
2016-10-24 10:40:00,32.31,32.31,32.23,32.26,79566.0,28.8706,28.8706,28.7992,28.826,79566.0
2016-10-24 10:45:00,32.26,32.31,32.25,32.31,47146.0,28.826,28.8706,28.817,28.8706,47146.0
2016-10-24 10:50:00,32.31,32.32,32.26,32.31,65850.0,28.8706,28.8796,28.826,28.8706,65850.0
2016-10-24 10:55:00,32.32,32.38,32.31,32.36,165658.0,28.8796,28.9332,28.8706,28.9153,165658.0
2016-10-24 11:00:00,32.36,32.37,32.32,32.37,48175.0,28.9153,28.9243,28.8796,28.9243,48175.0
2016-10-24 11:05:00,32.37,32.4,32.35,32.36,57942.0,28.9243,28.9511,28.9064,28.9153,57942.0
2016-10-24 11:10:00,32.36,32.44,32.35,32.43,54749.0,28.9153,28.9868,28.9064,28.9779,54749.0
2016-10-24 11:15:00,32.44,32.45,32.43,32.44,47243.0,28.9868,28.9957,28.9779,28.9868,47243.0
2016-10-24 11:20:00,32.44,32.44,32.41,32.43,43722.0,28.9868,28.9868,28.96,28.9779,43722.0
2016-10-24 11:25:00,32.43,32.44,32.4,32.41,59682.0,28.9779,28.9868,28.9511,28.96,59682.0
2016-10-24 11:30:00,32.4,32.45,32.39,32.43,106274.0,28.9511,28.9957,28.9421,28.9779,106274.0
2016-10-24 11:35:00,32.42,32.42,32.38,32.38,79311.0,28.9689,28.9689,28.9332,28.9332,79311.0
2016-10-24 11:40:00,32.38,32.39,32.36,32.37,71488.0,28.9332,28.9421,28.9153,28.9243,71488.0
2016-10-24 11:45:00,32.37,32.4,32.36,32.4,53418.0,28.9243,28.9511,28.9153,28.9511,53418.0
2016-10-24 11:50:00,32.39,32.4,32.37,32.38,39500.0,28.9421,28.9511,28.9243,28.9332,39500.0
2016-10-24 11:55:00,32.38,32.38,32.35,32.36,32242.0,28.9332,28.9332,28.9064,28.9153,32242.0
2016-10-24 12:00:00,32.36,32.36,32.31,32.32,42413.0,28.9153,28.9153,28.8706,28.8796,42413.0
2016-10-24 12:05:00,32.32,32.34,32.31,32.34,72270.0,28.8796,28.8974,28.8706,28.8974,72270.0
2016-10-24 12:10:00,32.33,32.36,32.33,32.35,34294.0,28.8885,28.9153,28.8885,28.9064,34294.0
2016-10-24 12:15:00,32.34,32.35,32.31,32.33,42296.0,28.8974,28.9064,28.8706,28.8885,42296.0
2016-10-24 12:20:00,32.33,32.34,32.31,32.32,38592.0,28.8885,28.8974,28.8706,28.8796,38592.0
2016-10-24 12:25:00,32.32,32.34,32.31,32.34,35442.0,28.8796,28.8974,28.8706,28.8974,35442.0
2016-10-24 12:30:00,32.34,32.35,32.33,32.34,22974.0,28.8974,28.9064,28.8885,28.8974,22974.0
2016-10-24 12:35:00,32.35,32.35,32.29,32.29,67149.0,28.9064,28.9064,28.8528,28.8528,67149.0
2016-10-24 12:40:00,32.29,32.29,32.27,32.27,40149.0,28.8528,28.8528,28.8349,28.8349,40149.0
2016-10-24 12:45:00,32.26,32.27,32.24,32.26,36690.0,28.826,28.8349,28.8081,28.826,36690.0
2016-10-24 12:50:00,32.27,32.27,32.24,32.25,35339.0,28.8349,28.8349,28.8081,28.817,35339.0
2016-10-24 12:55:00,32.26,32.29,32.25,32.29,34873.0,28.826,28.8528,28.817,28.8528,34873.0
2016-10-24 13:00:00,32.29,32.29,32.27,32.27,25138.0,28.8528,28.8528,28.8349,28.8349,25138.0
2016-10-24 13:05:00,32.27,32.28,32.25,32.27,54350.0,28.8349,28.8438,28.817,28.8349,54350.0
2016-10-24 13:10:00,32.27,32.28,32.25,32.26,30473.0,28.8349,28.8438,28.817,28.826,30473.0
2016-10-24 13:15:00,32.25,32.28,32.25,32.27,35231.0,28.817,28.8438,28.817,28.8349,35231.0
2016-10-24 13:20:00,32.27,32.27,32.25,32.25,33961.0,28.8349,28.8349,28.817,28.817,33961.0
2016-10-24 13:25:00,32.25,32.26,32.23,32.23,35982.0,28.817,28.826,28.7992,28.7992,35982.0
2016-10-24 13:30:00,32.24,32.25,32.23,32.25,33757.0,28.8081,28.817,28.7992,28.817,33757.0
2016-10-24 13:35:00,32.25,32.28,32.24,32.28,47132.0,28.817,28.8438,28.8081,28.8438,47132.0
2016-10-24 13:40:00,32.28,32.3,32.25,32.27,86253.0,28.8438,28.8617,28.817,28.8349,86253.0
2016-10-24 13:45:00,32.27,32.27,32.24,32.24,36145.0,28.8349,28.8349,28.8081,28.8081,36145.0
2016-10-24 13:50:00,32.25,32.3,32.24,32.27,60478.0,28.817,28.8617,28.8081,28.8349,60478.0
2016-10-24 13:55:00,32.27,32.27,32.25,32.26,22020.0,28.8349,28.8349,28.817,28.826,22020.0
2016-10-24 14:00:00,32.25,32.29,32.25,32.26,60731.0,28.817,28.8528,28.817,28.826,60731.0
2016-10-24 14:05:00,32.26,32.28,32.24,32.27,39704.0,28.826,28.8438,28.8081,28.8349,39704.0
2016-10-24 14:10:00,32.26,32.27,32.22,32.22,55611.0,28.826,28.8349,28.7902,28.7902,55611.0
2016-10-24 14:15:00,32.23,32.24,32.2,32.24,59996.0,28.7992,28.8081,28.7723,28.8081,59996.0
2016-10-24 14:20:00,32.23,32.25,32.2,32.23,67569.0,28.7992,28.817,28.7723,28.7992,67569.0
2016-10-24 14:25:00,32.23,32.23,32.21,32.22,75471.0,28.7992,28.7992,28.7813,28.7902,75471.0
2016-10-24 14:30:00,32.22,32.23,32.22,32.23,24474.0,28.7902,28.7992,28.7902,28.7992,24474.0
2016-10-24 14:35:00,32.23,32.29,32.22,32.26,91822.0,28.7992,28.8528,28.7902,28.826,91822.0
2016-10-24 14:40:00,32.25,32.28,32.25,32.27,34858.0,28.817,28.8438,28.817,28.8349,34858.0
2016-10-24 14:45:00,32.27,32.28,32.22,32.23,66664.0,28.8349,28.8438,28.7902,28.7992,66664.0
2016-10-24 14:50:00,32.23,32.27,32.22,32.24,56860.0,28.7992,28.8349,28.7902,28.8081,56860.0
2016-10-24 14:55:00,32.24,32.28,32.24,32.27,52927.0,28.8081,28.8438,28.8081,28.8349,52927.0
2016-10-24 15:00:00,32.27,32.28,32.24,32.24,53854.0,28.8349,28.8438,28.8081,28.8081,53854.0
2016-10-24 15:05:00,32.24,32.25,32.24,32.25,24434.0,28.8081,28.817,28.8081,28.817,24434.0
2016-10-24 15:10:00,32.25,32.28,32.24,32.25,87602.0,28.817,28.8438,28.8081,28.817,87602.0
2016-10-24 15:15:00,32.25,32.27,32.24,32.25,60431.0,28.817,28.8349,28.8081,28.817,60431.0
2016-10-24 15:20:00,32.26,32.26,32.25,32.26,36494.0,28.826,28.826,28.817,28.826,36494.0
2016-10-24 15:25:00,32.26,32.27,32.25,32.26,84121.0,28.826,28.8349,28.817,28.826,84121.0
2016-10-24 15:30:00,32.26,32.27,32.19,32.21,180880.0,28.826,28.8349,28.7634,28.7813,180880.0
2016-10-24 15:35:00,32.21,32.23,32.19,32.22,92138.0,28.7813,28.7992,28.7634,28.7902,92138.0
2016-10-24 15:40:00,32.22,32.23,32.17,32.2,137575.0,28.7902,28.7992,28.7455,28.7723,137575.0
2016-10-24 15:45:00,32.2,32.22,32.18,32.18,117877.0,28.7723,28.7902,28.7545,28.7545,117877.0
2016-10-24 15:50:00,32.18,32.2,32.16,32.2,194728.0,28.7545,28.7723,28.7366,28.7723,194728.0
2016-10-24 15:55:00,32.2,32.23,32.18,32.18,397643.0,28.7723,28.7992,28.7545,28.7545,397643.0
2016-10-25 09:30:00,32.11,32.12,31.96,32.02,131507.0,28.6919,28.7009,28.5579,28.6115,131507.0
2016-10-25 09:35:00,32.01,32.11,32.0,32.11,60720.0,28.6026,28.6919,28.5936,28.6919,60720.0
2016-10-25 09:40:00,32.11,32.21,32.09,32.17,72887.0,28.6919,28.7813,28.6741,28.7455,72887.0
2016-10-25 09:45:00,32.18,32.2,32.12,32.17,61997.0,28.7545,28.7723,28.7009,28.7455,61997.0
2016-10-25 09:50:00,32.16,32.17,32.11,32.14,56242.0,28.7366,28.7455,28.6919,28.7187,56242.0
2016-10-25 09:55:00,32.13,32.19,32.13,32.16,53878.0,28.7098,28.7634,28.7098,28.7366,53878.0
2016-10-25 10:00:00,32.15,32.18,32.11,32.16,52570.0,28.7277,28.7545,28.6919,28.7366,52570.0
2016-10-25 10:05:00,32.16,32.21,32.15,32.2,40129.0,28.7366,28.7813,28.7277,28.7723,40129.0
2016-10-25 10:10:00,32.2,32.22,32.17,32.2,62659.0,28.7723,28.7902,28.7455,28.7723,62659.0
2016-10-25 10:15:00,32.19,32.21,32.15,32.19,31289.0,28.7634,28.7813,28.7277,28.7634,31289.0
2016-10-25 10:20:00,32.18,32.18,32.1,32.11,46796.0,28.7545,28.7545,28.683,28.6919,46796.0
2016-10-25 10:25:00,32.11,32.12,32.06,32.06,67912.0,28.6919,28.7009,28.6473,28.6473,67912.0
2016-10-25 10:30:00,32.06,32.07,32.0,32.01,48124.0,28.6473,28.6562,28.5936,28.6026,48124.0
2016-10-25 10:35:00,32.01,32.02,31.96,31.98,66001.0,28.6026,28.6115,28.5579,28.5758,66001.0
2016-10-25 10:40:00,31.97,32.0,31.91,31.92,74306.0,28.5668,28.5936,28.5132,28.5222,74306.0
2016-10-25 10:45:00,31.91,31.91,31.86,31.88,68250.0,28.5132,28.5132,28.4685,28.4864,68250.0
2016-10-25 10:50:00,31.88,31.89,31.84,31.89,81406.0,28.4864,28.4953,28.4507,28.4953,81406.0
2016-10-25 10:55:00,31.89,31.89,31.82,31.87,52289.0,28.4953,28.4953,28.4328,28.4775,52289.0
2016-10-25 11:00:00,31.87,31.92,31.86,31.91,75388.0,28.4775,28.5222,28.4685,28.5132,75388.0
2016-10-25 11:05:00,31.91,31.92,31.89,31.9,50990.0,28.5132,28.5222,28.4953,28.5043,50990.0
2016-10-25 11:10:00,31.89,31.9,31.84,31.86,56112.0,28.4953,28.5043,28.4507,28.4685,56112.0
2016-10-25 11:15:00,31.85,31.91,31.82,31.88,46294.0,28.4596,28.5132,28.4328,28.4864,46294.0
2016-10-25 11:20:00,31.88,31.88,31.82,31.86,37041.0,28.4864,28.4864,28.4328,28.4685,37041.0
2016-10-25 11:25:00,31.86,31.91,31.85,31.89,48596.0,28.4685,28.5132,28.4596,28.4953,48596.0
2016-10-25 11:30:00,31.88,31.91,31.85,31.85,59924.0,28.4864,28.5132,28.4596,28.4596,59924.0
2016-10-25 11:35:00,31.86,31.88,31.81,31.82,59082.0,28.4685,28.4864,28.4239,28.4328,59082.0
2016-10-25 11:40:00,31.82,31.86,31.8,31.85,93653.0,28.4328,28.4685,28.4149,28.4596,93653.0
2016-10-25 11:45:00,31.85,31.91,31.84,31.89,40166.0,28.4596,28.5132,28.4507,28.4953,40166.0
2016-10-25 11:50:00,31.89,31.9,31.84,31.85,29149.0,28.4953,28.5043,28.4507,28.4596,29149.0
2016-10-25 11:55:00,31.85,31.86,31.83,31.83,47572.0,28.4596,28.4685,28.4417,28.4417,47572.0
2016-10-25 12:00:00,31.83,31.87,31.81,31.87,37490.0,28.4417,28.4775,28.4239,28.4775,37490.0
2016-10-25 12:05:00,31.86,31.86,31.8,31.83,49764.0,28.4685,28.4685,28.4149,28.4417,49764.0
2016-10-25 12:10:00,31.83,31.86,31.82,31.82,22958.0,28.4417,28.4685,28.4328,28.4328,22958.0
2016-10-25 12:15:00,31.81,31.85,31.8,31.85,36458.0,28.4239,28.4596,28.4149,28.4596,36458.0
2016-10-25 12:20:00,31.85,31.86,31.82,31.83,24230.0,28.4596,28.4685,28.4328,28.4417,24230.0
2016-10-25 12:25:00,31.83,31.85,31.81,31.81,32770.0,28.4417,28.4596,28.4239,28.4239,32770.0
2016-10-25 12:30:00,31.81,31.82,31.79,31.82,16907.0,28.4239,28.4328,28.406,28.4328,16907.0
2016-10-25 12:35:00,31.81,31.82,31.78,31.81,29549.0,28.4239,28.4328,28.3971,28.4239,29549.0
2016-10-25 12:40:00,31.81,31.83,31.8,31.8,53125.0,28.4239,28.4417,28.4149,28.4149,53125.0
2016-10-25 12:45:00,31.8,31.85,31.8,31.81,21347.0,28.4149,28.4596,28.4149,28.4239,21347.0
2016-10-25 12:50:00,31.81,31.82,31.79,31.8,38109.0,28.4239,28.4328,28.406,28.4149,38109.0
2016-10-25 12:55:00,31.8,31.83,31.8,31.82,19749.0,28.4149,28.4417,28.4149,28.4328,19749.0
2016-10-25 13:00:00,31.82,31.82,31.8,31.82,22907.0,28.4328,28.4328,28.4149,28.4328,22907.0
2016-10-25 13:05:00,31.82,31.86,31.81,31.84,32275.0,28.4328,28.4685,28.4239,28.4507,32275.0
2016-10-25 13:10:00,31.84,31.85,31.81,31.85,30317.0,28.4507,28.4596,28.4239,28.4596,30317.0
2016-10-25 13:15:00,31.84,31.87,31.84,31.87,25900.0,28.4507,28.4775,28.4507,28.4775,25900.0
2016-10-25 13:20:00,31.87,31.89,31.85,31.88,63530.0,28.4775,28.4953,28.4596,28.4864,63530.0
2016-10-25 13:25:00,31.88,31.89,31.86,31.87,22714.0,28.4864,28.4953,28.4685,28.4775,22714.0
2016-10-25 13:30:00,31.87,31.88,31.84,31.87,52681.0,28.4775,28.4864,28.4507,28.4775,52681.0
2016-10-25 13:35:00,31.87,31.87,31.83,31.85,30255.0,28.4775,28.4775,28.4417,28.4596,30255.0
2016-10-25 13:40:00,31.85,31.87,31.83,31.84,38021.0,28.4596,28.4775,28.4417,28.4507,38021.0
2016-10-25 13:45:00,31.84,31.85,31.83,31.85,23286.0,28.4507,28.4596,28.4417,28.4596,23286.0
2016-10-25 13:50:00,31.85,31.87,31.84,31.86,110836.0,28.4596,28.4775,28.4507,28.4685,110836.0
2016-10-25 13:55:00,31.86,31.86,31.82,31.82,38827.0,28.4685,28.4685,28.4328,28.4328,38827.0
2016-10-25 14:00:00,31.83,31.86,31.82,31.83,68545.0,28.4417,28.4685,28.4328,28.4417,68545.0
2016-10-25 14:05:00,31.83,31.85,31.82,31.85,43125.0,28.4417,28.4596,28.4328,28.4596,43125.0
2016-10-25 14:10:00,31.85,31.85,31.81,31.83,31895.0,28.4596,28.4596,28.4239,28.4417,31895.0
2016-10-25 14:15:00,31.82,31.83,31.78,31.78,115712.0,28.4328,28.4417,28.3971,28.3971,115712.0
2016-10-25 14:20:00,31.79,31.82,31.78,31.82,26093.0,28.406,28.4328,28.3971,28.4328,26093.0
2016-10-25 14:25:00,31.81,31.82,31.79,31.81,15568.0,28.4239,28.4328,28.406,28.4239,15568.0
2016-10-25 14:30:00,31.81,31.81,31.8,31.81,18301.0,28.4239,28.4239,28.4149,28.4239,18301.0
2016-10-25 14:35:00,31.81,31.81,31.77,31.78,146070.0,28.4239,28.4239,28.3881,28.3971,146070.0
2016-10-25 14:40:00,31.79,31.79,31.77,31.79,36902.0,28.406,28.406,28.3881,28.406,36902.0
2016-10-25 14:45:00,31.79,31.79,31.74,31.74,90540.0,28.406,28.406,28.3613,28.3613,90540.0
2016-10-25 14:50:00,31.74,31.75,31.7,31.73,130630.0,28.3613,28.3703,28.3256,28.3524,130630.0
2016-10-25 14:55:00,31.73,31.74,31.68,31.69,52866.0,28.3524,28.3613,28.3077,28.3166,52866.0
2016-10-25 15:00:00,31.69,31.74,31.69,31.72,110891.0,28.3166,28.3613,28.3166,28.3434,110891.0
2016-10-25 15:05:00,31.71,31.74,31.71,31.74,65487.0,28.3345,28.3613,28.3345,28.3613,65487.0
2016-10-25 15:10:00,31.74,31.75,31.71,31.71,43386.0,28.3613,28.3703,28.3345,28.3345,43386.0
2016-10-25 15:15:00,31.71,31.72,31.69,31.71,78388.0,28.3345,28.3434,28.3166,28.3345,78388.0
2016-10-25 15:20:00,31.71,31.71,31.7,31.71,35922.0,28.3345,28.3345,28.3256,28.3345,35922.0
2016-10-25 15:25:00,31.71,31.74,31.7,31.74,91595.0,28.3345,28.3613,28.3256,28.3613,91595.0
2016-10-25 15:30:00,31.74,31.74,31.73,31.74,34935.0,28.3613,28.3613,28.3524,28.3613,34935.0
2016-10-25 15:35:00,31.74,31.75,31.72,31.74,83758.0,28.3613,28.3703,28.3434,28.3613,83758.0
2016-10-25 15:40:00,31.74,31.74,31.71,31.71,69883.0,28.3613,28.3613,28.3345,28.3345,69883.0
2016-10-25 15:45:00,31.71,31.73,31.7,31.72,132175.0,28.3345,28.3524,28.3256,28.3434,132175.0
2016-10-25 15:50:00,31.73,31.74,31.69,31.69,145698.0,28.3524,28.3613,28.3166,28.3166,145698.0
2016-10-25 15:55:00,31.7,31.73,31.69,31.7,502412.0,28.3256,28.3524,28.3166,28.3256,502412.0
2016-10-26 09:30:00,31.47,31.53,31.4,31.45,97322.0,28.1201,28.1737,28.0575,28.1022,97322.0
2016-10-26 09:35:00,31.46,31.63,31.44,31.62,163515.0,28.1111,28.263,28.0933,28.2541,163515.0
2016-10-26 09:40:00,31.63,31.67,31.61,31.63,108499.0,28.263,28.2988,28.2452,28.263,108499.0
2016-10-26 09:45:00,31.64,31.76,31.64,31.66,99666.0,28.272,28.3792,28.272,28.2898,99666.0
2016-10-26 09:50:00,31.66,31.7,31.55,31.63,120005.0,28.2898,28.3256,28.1915,28.263,120005.0
2016-10-26 09:55:00,31.64,31.64,31.54,31.57,39278.0,28.272,28.272,28.1826,28.2094,39278.0
2016-10-26 10:00:00,31.58,31.63,31.55,31.63,58651.0,28.2183,28.263,28.1915,28.263,58651.0
2016-10-26 10:05:00,31.63,31.65,31.55,31.57,141509.0,28.263,28.2809,28.1915,28.2094,141509.0
2016-10-26 10:10:00,31.57,31.58,31.46,31.47,108248.0,28.2094,28.2183,28.1111,28.1201,108248.0
2016-10-26 10:15:00,31.47,31.54,31.46,31.54,88907.0,28.1201,28.1826,28.1111,28.1826,88907.0
2016-10-26 10:20:00,31.54,31.62,31.53,31.62,101296.0,28.1826,28.2541,28.1737,28.2541,101296.0
2016-10-26 10:25:00,31.62,31.67,31.62,31.64,40928.0,28.2541,28.2988,28.2541,28.272,40928.0
2016-10-26 10:30:00,31.64,31.73,31.64,31.73,90692.0,28.272,28.3524,28.272,28.3524,90692.0
2016-10-26 10:35:00,31.72,31.82,31.71,31.8,171221.0,28.3434,28.4328,28.3345,28.4149,171221.0
2016-10-26 10:40:00,31.79,31.8,31.73,31.74,82033.0,28.406,28.4149,28.3524,28.3613,82033.0
2016-10-26 10:45:00,31.74,31.77,31.7,31.77,87221.0,28.3613,28.3881,28.3256,28.3881,87221.0
2016-10-26 10:50:00,31.77,31.78,31.73,31.73,59790.0,28.3881,28.3971,28.3524,28.3524,59790.0
2016-10-26 10:55:00,31.72,31.85,31.72,31.84,68738.0,28.3434,28.4596,28.3434,28.4507,68738.0
2016-10-26 11:00:00,31.83,31.89,31.83,31.87,89106.0,28.4417,28.4953,28.4417,28.4775,89106.0
2016-10-26 11:05:00,31.87,31.93,31.86,31.9,38360.0,28.4775,28.5311,28.4685,28.5043,38360.0
2016-10-26 11:10:00,31.9,31.98,31.9,31.98,131205.0,28.5043,28.5758,28.5043,28.5758,131205.0
2016-10-26 11:15:00,31.98,31.98,31.91,31.91,67339.0,28.5758,28.5758,28.5132,28.5132,67339.0
2016-10-26 11:20:00,31.92,31.97,31.91,31.97,41613.0,28.5222,28.5668,28.5132,28.5668,41613.0
2016-10-26 11:25:00,31.97,31.99,31.94,31.96,61800.0,28.5668,28.5847,28.54,28.5579,61800.0
2016-10-26 11:30:00,31.96,32.03,31.96,31.99,114137.0,28.5579,28.6204,28.5579,28.5847,114137.0
2016-10-26 11:35:00,32.0,32.03,31.98,32.0,72267.0,28.5936,28.6204,28.5758,28.5936,72267.0
2016-10-26 11:40:00,32.0,32.01,31.97,32.0,66598.0,28.5936,28.6026,28.5668,28.5936,66598.0
2016-10-26 11:45:00,32.01,32.03,31.99,32.01,118822.0,28.6026,28.6204,28.5847,28.6026,118822.0
2016-10-26 11:50:00,32.01,32.02,31.99,32.01,55945.0,28.6026,28.6115,28.5847,28.6026,55945.0
2016-10-26 11:55:00,32.01,32.02,31.98,32.0,106182.0,28.6026,28.6115,28.5758,28.5936,106182.0
2016-10-26 12:00:00,32.0,32.01,31.98,31.99,46219.0,28.5936,28.6026,28.5758,28.5847,46219.0
2016-10-26 12:05:00,31.99,32.03,31.98,32.01,100186.0,28.5847,28.6204,28.5758,28.6026,100186.0
2016-10-26 12:10:00,32.01,32.05,32.01,32.05,44273.0,28.6026,28.6383,28.6026,28.6383,44273.0
2016-10-26 12:15:00,32.05,32.05,32.03,32.04,52609.0,28.6383,28.6383,28.6204,28.6294,52609.0
2016-10-26 12:20:00,32.04,32.08,32.04,32.07,83198.0,28.6294,28.6651,28.6294,28.6562,83198.0
2016-10-26 12:25:00,32.08,32.08,32.06,32.08,65913.0,28.6651,28.6651,28.6473,28.6651,65913.0
2016-10-26 12:30:00,32.08,32.1,32.07,32.09,48333.0,28.6651,28.683,28.6562,28.6741,48333.0
2016-10-26 12:35:00,32.09,32.1,32.06,32.09,130482.0,28.6741,28.683,28.6473,28.6741,130482.0
2016-10-26 12:40:00,32.09,32.12,32.08,32.12,155218.0,28.6741,28.7009,28.6651,28.7009,155218.0
2016-10-26 12:45:00,32.12,32.17,32.11,32.15,84890.0,28.7009,28.7455,28.6919,28.7277,84890.0
2016-10-26 12:50:00,32.15,32.17,32.15,32.15,57477.0,28.7277,28.7455,28.7277,28.7277,57477.0
2016-10-26 12:55:00,32.15,32.16,32.11,32.12,68226.0,28.7277,28.7366,28.6919,28.7009,68226.0
2016-10-26 13:00:00,32.11,32.18,32.11,32.17,105731.0,28.6919,28.7545,28.6919,28.7455,105731.0
2016-10-26 13:05:00,32.16,32.17,32.13,32.13,53225.0,28.7366,28.7455,28.7098,28.7098,53225.0
2016-10-26 13:10:00,32.13,32.16,32.11,32.11,86808.0,28.7098,28.7366,28.6919,28.6919,86808.0
2016-10-26 13:15:00,32.11,32.13,32.1,32.13,53735.0,28.6919,28.7098,28.683,28.7098,53735.0
2016-10-26 13:20:00,32.13,32.14,32.11,32.13,48009.0,28.7098,28.7187,28.6919,28.7098,48009.0
2016-10-26 13:25:00,32.13,32.15,32.12,32.13,76372.0,28.7098,28.7277,28.7009,28.7098,76372.0
2016-10-26 13:30:00,32.13,32.18,32.13,32.18,53388.0,28.7098,28.7545,28.7098,28.7545,53388.0
2016-10-26 13:35:00,32.18,32.18,32.12,32.13,102377.0,28.7545,28.7545,28.7009,28.7098,102377.0
2016-10-26 13:40:00,32.13,32.14,32.08,32.12,77762.0,28.7098,28.7187,28.6651,28.7009,77762.0
2016-10-26 13:45:00,32.11,32.15,32.08,32.15,71614.0,28.6919,28.7277,28.6651,28.7277,71614.0
2016-10-26 13:50:00,32.15,32.15,32.05,32.05,68971.0,28.7277,28.7277,28.6383,28.6383,68971.0
2016-10-26 13:55:00,32.05,32.09,32.03,32.09,56254.0,28.6383,28.6741,28.6204,28.6741,56254.0
2016-10-26 14:00:00,32.09,32.09,32.03,32.05,46229.0,28.6741,28.6741,28.6204,28.6383,46229.0
2016-10-26 14:05:00,32.04,32.06,32.01,32.06,72556.0,28.6294,28.6473,28.6026,28.6473,72556.0
2016-10-26 14:10:00,32.05,32.1,32.04,32.09,68619.0,28.6383,28.683,28.6294,28.6741,68619.0
2016-10-26 14:15:00,32.1,32.1,32.05,32.07,76605.0,28.683,28.683,28.6383,28.6562,76605.0
2016-10-26 14:20:00,32.08,32.1,32.06,32.06,40030.0,28.6651,28.683,28.6473,28.6473,40030.0
2016-10-26 14:25:00,32.06,32.09,32.05,32.07,67961.0,28.6473,28.6741,28.6383,28.6562,67961.0
2016-10-26 14:30:00,32.08,32.08,32.04,32.08,54458.0,28.6651,28.6651,28.6294,28.6651,54458.0
2016-10-26 14:35:00,32.08,32.12,32.07,32.12,66317.0,28.6651,28.7009,28.6562,28.7009,66317.0
2016-10-26 14:40:00,32.11,32.12,32.09,32.1,43618.0,28.6919,28.7009,28.6741,28.683,43618.0
2016-10-26 14:45:00,32.1,32.13,32.09,32.1,81046.0,28.683,28.7098,28.6741,28.683,81046.0
2016-10-26 14:50:00,32.1,32.13,32.1,32.1,83945.0,28.683,28.7098,28.683,28.683,83945.0
2016-10-26 14:55:00,32.09,32.18,32.09,32.14,84276.0,28.6741,28.7545,28.6741,28.7187,84276.0
2016-10-26 15:00:00,32.13,32.14,32.12,32.14,49476.0,28.7098,28.7187,28.7009,28.7187,49476.0
2016-10-26 15:05:00,32.13,32.15,32.1,32.1,88171.0,28.7098,28.7277,28.683,28.683,88171.0
2016-10-26 15:10:00,32.11,32.14,32.1,32.14,64329.0,28.6919,28.7187,28.683,28.7187,64329.0
2016-10-26 15:15:00,32.13,32.16,32.12,32.14,121038.0,28.7098,28.7366,28.7009,28.7187,121038.0
2016-10-26 15:20:00,32.14,32.21,32.13,32.2,122467.0,28.7187,28.7813,28.7098,28.7723,122467.0
2016-10-26 15:25:00,32.2,32.21,32.15,32.16,72720.0,28.7723,28.7813,28.7277,28.7366,72720.0
2016-10-26 15:30:00,32.16,32.18,32.15,32.16,168864.0,28.7366,28.7545,28.7277,28.7366,168864.0
2016-10-26 15:35:00,32.16,32.18,32.16,32.17,102894.0,28.7366,28.7545,28.7366,28.7455,102894.0
2016-10-26 15:40:00,32.18,32.18,32.15,32.16,184588.0,28.7545,28.7545,28.7277,28.7366,184588.0
2016-10-26 15:45:00,32.16,32.2,32.15,32.18,257606.0,28.7366,28.7723,28.7277,28.7545,257606.0
2016-10-26 15:50:00,32.17,32.18,32.15,32.16,147864.0,28.7455,28.7545,28.7277,28.7366,147864.0
2016-10-26 15:55:00,32.16,32.16,32.13,32.15,411073.0,28.7366,28.7366,28.7098,28.7277,411073.0
2016-10-27 09:30:00,32.33,32.42,32.25,32.28,163474.0,28.8885,28.9689,28.817,28.8438,163474.0
2016-10-27 09:35:00,32.27,32.3,32.2,32.22,156765.0,28.8349,28.8617,28.7723,28.7902,156765.0
2016-10-27 09:40:00,32.21,32.22,32.14,32.16,97602.0,28.7813,28.7902,28.7187,28.7366,97602.0
2016-10-27 09:45:00,32.17,32.24,32.11,32.19,104189.0,28.7455,28.8081,28.6919,28.7634,104189.0
2016-10-27 09:50:00,32.19,32.2,32.13,32.19,93596.0,28.7634,28.7723,28.7098,28.7634,93596.0
2016-10-27 09:55:00,32.19,32.27,32.18,32.27,74376.0,28.7634,28.8349,28.7545,28.8349,74376.0
2016-10-27 10:00:00,32.27,32.28,32.19,32.2,72438.0,28.8349,28.8438,28.7634,28.7723,72438.0
2016-10-27 10:05:00,32.19,32.27,32.18,32.2,76451.0,28.7634,28.8349,28.7545,28.7723,76451.0
2016-10-27 10:10:00,32.2,32.21,32.12,32.12,66695.0,28.7723,28.7813,28.7009,28.7009,66695.0
2016-10-27 10:15:00,32.12,32.19,32.11,32.13,82009.0,28.7009,28.7634,28.6919,28.7098,82009.0
2016-10-27 10:20:00,32.13,32.15,32.03,32.09,85872.0,28.7098,28.7277,28.6204,28.6741,85872.0
2016-10-27 10:25:00,32.09,32.15,32.09,32.13,32630.0,28.6741,28.7277,28.6741,28.7098,32630.0
2016-10-27 10:30:00,32.13,32.23,32.12,32.21,145045.0,28.7098,28.7992,28.7009,28.7813,145045.0
2016-10-27 10:35:00,32.2,32.25,32.17,32.22,101521.0,28.7723,28.817,28.7455,28.7902,101521.0
2016-10-27 10:40:00,32.21,32.26,32.21,32.26,56149.0,28.7813,28.826,28.7813,28.826,56149.0
2016-10-27 10:45:00,32.25,32.32,32.25,32.32,232242.0,28.817,28.8796,28.817,28.8796,232242.0
2016-10-27 10:50:00,32.32,32.36,32.31,32.33,83083.0,28.8796,28.9153,28.8706,28.8885,83083.0
2016-10-27 10:55:00,32.33,32.33,32.26,32.29,54248.0,28.8885,28.8885,28.826,28.8528,54248.0
2016-10-27 11:00:00,32.3,32.33,32.28,32.3,61965.0,28.8617,28.8885,28.8438,28.8617,61965.0
2016-10-27 11:05:00,32.3,32.32,32.26,32.3,84236.0,28.8617,28.8796,28.826,28.8617,84236.0
2016-10-27 11:10:00,32.29,32.31,32.24,32.26,168737.0,28.8528,28.8706,28.8081,28.826,168737.0
2016-10-27 11:15:00,32.26,32.33,32.26,32.32,59527.0,28.826,28.8885,28.826,28.8796,59527.0
2016-10-27 11:20:00,32.32,32.34,32.3,32.33,21861.0,28.8796,28.8974,28.8617,28.8885,21861.0
2016-10-27 11:25:00,32.32,32.33,32.27,32.3,36676.0,28.8796,28.8885,28.8349,28.8617,36676.0
2016-10-27 11:30:00,32.3,32.34,32.28,32.29,43682.0,28.8617,28.8974,28.8438,28.8528,43682.0
2016-10-27 11:35:00,32.29,32.31,32.26,32.29,53127.0,28.8528,28.8706,28.826,28.8528,53127.0
2016-10-27 11:40:00,32.3,32.34,32.29,32.34,28318.0,28.8617,28.8974,28.8528,28.8974,28318.0
2016-10-27 11:45:00,32.34,32.35,32.28,32.32,37467.0,28.8974,28.9064,28.8438,28.8796,37467.0
2016-10-27 11:50:00,32.32,32.34,32.3,32.32,19339.0,28.8796,28.8974,28.8617,28.8796,19339.0
2016-10-27 11:55:00,32.33,32.43,32.33,32.42,124700.0,28.8885,28.9779,28.8885,28.9689,124700.0
2016-10-27 12:00:00,32.42,32.44,32.39,32.44,74358.0,28.9689,28.9868,28.9421,28.9868,74358.0
2016-10-27 12:05:00,32.44,32.45,32.42,32.43,27121.0,28.9868,28.9957,28.9689,28.9779,27121.0
2016-10-27 12:10:00,32.43,32.43,32.39,32.42,33841.0,28.9779,28.9779,28.9421,28.9689,33841.0
2016-10-27 12:15:00,32.41,32.42,32.38,32.39,30983.0,28.96,28.9689,28.9332,28.9421,30983.0
2016-10-27 12:20:00,32.39,32.4,32.35,32.35,43972.0,28.9421,28.9511,28.9064,28.9064,43972.0
2016-10-27 12:25:00,32.36,32.39,32.35,32.38,37430.0,28.9153,28.9421,28.9064,28.9332,37430.0
2016-10-27 12:30:00,32.38,32.38,32.33,32.33,28239.0,28.9332,28.9332,28.8885,28.8885,28239.0
2016-10-27 12:35:00,32.34,32.35,32.3,32.31,37356.0,28.8974,28.9064,28.8617,28.8706,37356.0
2016-10-27 12:40:00,32.32,32.34,32.29,32.32,40227.0,28.8796,28.8974,28.8528,28.8796,40227.0
2016-10-27 12:45:00,32.31,32.34,32.3,32.33,32406.0,28.8706,28.8974,28.8617,28.8885,32406.0
2016-10-27 12:50:00,32.33,32.35,32.31,32.34,39022.0,28.8885,28.9064,28.8706,28.8974,39022.0
2016-10-27 12:55:00,32.35,32.37,32.34,32.34,32765.0,28.9064,28.9243,28.8974,28.8974,32765.0
2016-10-27 13:00:00,32.34,32.37,32.33,32.36,28809.0,28.8974,28.9243,28.8885,28.9153,28809.0
2016-10-27 13:05:00,32.37,32.37,32.31,32.32,30385.0,28.9243,28.9243,28.8706,28.8796,30385.0
2016-10-27 13:10:00,32.32,32.33,32.3,32.3,50743.0,28.8796,28.8885,28.8617,28.8617,50743.0
2016-10-27 13:15:00,32.3,32.34,32.3,32.32,69936.0,28.8617,28.8974,28.8617,28.8796,69936.0
2016-10-27 13:20:00,32.32,32.33,32.28,32.29,21676.0,28.8796,28.8885,28.8438,28.8528,21676.0
2016-10-27 13:25:00,32.29,32.34,32.28,32.34,39163.0,28.8528,28.8974,28.8438,28.8974,39163.0
2016-10-27 13:30:00,32.33,32.33,32.28,32.31,26487.0,28.8885,28.8885,28.8438,28.8706,26487.0
2016-10-27 13:35:00,32.31,32.36,32.29,32.35,28439.0,28.8706,28.9153,28.8528,28.9064,28439.0
2016-10-27 13:40:00,32.35,32.37,32.33,32.34,23394.0,28.9064,28.9243,28.8885,28.8974,23394.0
2016-10-27 13:45:00,32.34,32.36,32.31,32.32,32890.0,28.8974,28.9153,28.8706,28.8796,32890.0
2016-10-27 13:50:00,32.31,32.37,32.31,32.34,28287.0,28.8706,28.9243,28.8706,28.8974,28287.0
2016-10-27 13:55:00,32.34,32.37,32.33,32.33,24069.0,28.8974,28.9243,28.8885,28.8885,24069.0
2016-10-27 14:00:00,32.33,32.37,32.32,32.35,13698.0,28.8885,28.9243,28.8796,28.9064,13698.0
2016-10-27 14:05:00,32.36,32.38,32.34,32.35,27898.0,28.9153,28.9332,28.8974,28.9064,27898.0
2016-10-27 14:10:00,32.35,32.4,32.33,32.38,37986.0,28.9064,28.9511,28.8885,28.9332,37986.0
2016-10-27 14:15:00,32.38,32.4,32.36,32.37,27540.0,28.9332,28.9511,28.9153,28.9243,27540.0
2016-10-27 14:20:00,32.36,32.38,32.36,32.36,29356.0,28.9153,28.9332,28.9153,28.9153,29356.0
2016-10-27 14:25:00,32.36,32.4,32.35,32.39,25838.0,28.9153,28.9511,28.9064,28.9421,25838.0
2016-10-27 14:30:00,32.38,32.39,32.35,32.36,26220.0,28.9332,28.9421,28.9064,28.9153,26220.0
2016-10-27 14:35:00,32.36,32.4,32.33,32.39,32827.0,28.9153,28.9511,28.8885,28.9421,32827.0
2016-10-27 14:40:00,32.39,32.4,32.37,32.37,27790.0,28.9421,28.9511,28.9243,28.9243,27790.0
2016-10-27 14:45:00,32.36,32.38,32.34,32.35,40770.0,28.9153,28.9332,28.8974,28.9064,40770.0
2016-10-27 14:50:00,32.35,32.35,32.32,32.34,15299.0,28.9064,28.9064,28.8796,28.8974,15299.0
2016-10-27 14:55:00,32.35,32.35,32.32,32.32,24827.0,28.9064,28.9064,28.8796,28.8796,24827.0
2016-10-27 15:00:00,32.32,32.34,32.3,32.31,22161.0,28.8796,28.8974,28.8617,28.8706,22161.0
2016-10-27 15:05:00,32.31,32.32,32.27,32.28,37836.0,28.8706,28.8796,28.8349,28.8438,37836.0
2016-10-27 15:10:00,32.28,32.29,32.25,32.26,29303.0,28.8438,28.8528,28.817,28.826,29303.0
2016-10-27 15:15:00,32.26,32.26,32.22,32.22,52990.0,28.826,28.826,28.7902,28.7902,52990.0
2016-10-27 15:20:00,32.22,32.25,32.21,32.23,29700.0,28.7902,28.817,28.7813,28.7992,29700.0
2016-10-27 15:25:00,32.23,32.27,32.23,32.26,32043.0,28.7992,28.8349,28.7992,28.826,32043.0
2016-10-27 15:30:00,32.27,32.27,32.21,32.23,117405.0,28.8349,28.8349,28.7813,28.7992,117405.0
2016-10-27 15:35:00,32.23,32.25,32.2,32.22,48305.0,28.7992,28.817,28.7723,28.7902,48305.0
2016-10-27 15:40:00,32.21,32.24,32.2,32.21,65154.0,28.7813,28.8081,28.7723,28.7813,65154.0
2016-10-27 15:45:00,32.21,32.22,32.17,32.18,104684.0,28.7813,28.7902,28.7455,28.7545,104684.0
2016-10-27 15:50:00,32.18,32.2,32.16,32.16,103495.0,28.7545,28.7723,28.7366,28.7366,103495.0
2016-10-27 15:55:00,32.16,32.17,32.13,32.17,462202.0,28.7366,28.7455,28.7098,28.7455,462202.0
2016-10-28 09:30:00,32.2,32.26,32.15,32.21,94856.0,28.7723,28.826,28.7277,28.7813,94856.0
2016-10-28 09:35:00,32.22,32.44,32.21,32.39,98631.0,28.7902,28.9868,28.7813,28.9421,98631.0
2016-10-28 09:40:00,32.39,32.4,32.29,32.36,95216.0,28.9421,28.9511,28.8528,28.9153,95216.0
2016-10-28 09:45:00,32.35,32.36,32.26,32.27,205263.0,28.9064,28.9153,28.826,28.8349,205263.0
2016-10-28 09:50:00,32.26,32.3,32.17,32.19,88994.0,28.826,28.8617,28.7455,28.7634,88994.0
2016-10-28 09:55:00,32.19,32.19,32.1,32.13,43645.0,28.7634,28.7634,28.683,28.7098,43645.0
2016-10-28 10:00:00,32.13,32.13,32.03,32.09,76373.0,28.7098,28.7098,28.6204,28.6741,76373.0
2016-10-28 10:05:00,32.09,32.14,32.08,32.14,96206.0,28.6741,28.7187,28.6651,28.7187,96206.0
2016-10-28 10:10:00,32.14,32.2,32.12,32.18,65962.0,28.7187,28.7723,28.7009,28.7545,65962.0
2016-10-28 10:15:00,32.17,32.18,32.12,32.18,47568.0,28.7455,28.7545,28.7009,28.7545,47568.0
2016-10-28 10:20:00,32.18,32.24,32.16,32.24,38768.0,28.7545,28.8081,28.7366,28.8081,38768.0
2016-10-28 10:25:00,32.24,32.26,32.2,32.23,38791.0,28.8081,28.826,28.7723,28.7992,38791.0
2016-10-28 10:30:00,32.24,32.34,32.23,32.32,86740.0,28.8081,28.8974,28.7992,28.8796,86740.0
2016-10-28 10:35:00,32.32,32.35,32.2,32.33,124291.0,28.8796,28.9064,28.7723,28.8885,124291.0
2016-10-28 10:40:00,32.32,32.32,32.28,32.3,60264.0,28.8796,28.8796,28.8438,28.8617,60264.0
2016-10-28 10:45:00,32.3,32.32,32.29,32.3,28525.0,28.8617,28.8796,28.8528,28.8617,28525.0
2016-10-28 10:50:00,32.3,32.32,32.29,32.29,25354.0,28.8617,28.8796,28.8528,28.8528,25354.0
2016-10-28 10:55:00,32.29,32.3,32.18,32.18,53321.0,28.8528,28.8617,28.7545,28.7545,53321.0
2016-10-28 11:00:00,32.19,32.21,32.17,32.19,40830.0,28.7634,28.7813,28.7455,28.7634,40830.0
2016-10-28 11:05:00,32.2,32.21,32.17,32.18,38987.0,28.7723,28.7813,28.7455,28.7545,38987.0
2016-10-28 11:10:00,32.19,32.19,32.15,32.19,26224.0,28.7634,28.7634,28.7277,28.7634,26224.0
2016-10-28 11:15:00,32.19,32.19,32.17,32.17,24479.0,28.7634,28.7634,28.7455,28.7455,24479.0
2016-10-28 11:20:00,32.17,32.22,32.17,32.22,29443.0,28.7455,28.7902,28.7455,28.7902,29443.0
2016-10-28 11:25:00,32.21,32.22,32.17,32.18,22003.0,28.7813,28.7902,28.7455,28.7545,22003.0
2016-10-28 11:30:00,32.18,32.21,32.17,32.19,22046.0,28.7545,28.7813,28.7455,28.7634,22046.0
2016-10-28 11:35:00,32.19,32.21,32.19,32.19,11572.0,28.7634,28.7813,28.7634,28.7634,11572.0
2016-10-28 11:40:00,32.19,32.21,32.19,32.21,19422.0,28.7634,28.7813,28.7634,28.7813,19422.0
2016-10-28 11:45:00,32.2,32.21,32.18,32.19,25892.0,28.7723,28.7813,28.7545,28.7634,25892.0
2016-10-28 11:50:00,32.18,32.19,32.17,32.18,52253.0,28.7545,28.7634,28.7455,28.7545,52253.0
2016-10-28 11:55:00,32.17,32.18,32.16,32.17,19083.0,28.7455,28.7545,28.7366,28.7455,19083.0
2016-10-28 12:00:00,32.18,32.19,32.17,32.19,20018.0,28.7545,28.7634,28.7455,28.7634,20018.0
2016-10-28 12:05:00,32.19,32.25,32.18,32.25,27020.0,28.7634,28.817,28.7545,28.817,27020.0
2016-10-28 12:10:00,32.24,32.25,32.21,32.22,47168.0,28.8081,28.817,28.7813,28.7902,47168.0
2016-10-28 12:15:00,32.22,32.24,32.21,32.21,18028.0,28.7902,28.8081,28.7813,28.7813,18028.0
2016-10-28 12:20:00,32.22,32.22,32.19,32.2,86686.0,28.7902,28.7902,28.7634,28.7723,86686.0
2016-10-28 12:25:00,32.2,32.22,32.15,32.17,72272.0,28.7723,28.7902,28.7277,28.7455,72272.0
2016-10-28 12:30:00,32.18,32.19,32.15,32.16,19754.0,28.7545,28.7634,28.7277,28.7366,19754.0
2016-10-28 12:35:00,32.16,32.22,32.16,32.21,141440.0,28.7366,28.7902,28.7366,28.7813,141440.0
2016-10-28 12:40:00,32.2,32.24,32.2,32.22,26175.0,28.7723,28.8081,28.7723,28.7902,26175.0
2016-10-28 12:45:00,32.23,32.26,32.23,32.24,69325.0,28.7992,28.826,28.7992,28.8081,69325.0
2016-10-28 12:50:00,32.24,32.31,32.23,32.29,160362.0,28.8081,28.8706,28.7992,28.8528,160362.0
2016-10-28 12:55:00,32.28,32.29,32.26,32.27,14894.0,28.8438,28.8528,28.826,28.8349,14894.0
2016-10-28 13:00:00,32.27,32.29,32.14,32.14,54814.0,28.8349,28.8528,28.7187,28.7187,54814.0
2016-10-28 13:05:00,32.15,32.16,32.03,32.05,243239.0,28.7277,28.7366,28.6204,28.6383,243239.0
2016-10-28 13:10:00,32.05,32.11,32.03,32.08,261140.0,28.6383,28.6919,28.6204,28.6651,261140.0
2016-10-28 13:15:00,32.08,32.09,32.0,32.03,74134.0,28.6651,28.6741,28.5936,28.6204,74134.0
2016-10-28 13:20:00,32.03,32.06,31.95,31.95,52665.0,28.6204,28.6473,28.549,28.549,52665.0
2016-10-28 13:25:00,31.95,32.02,31.94,31.97,48623.0,28.549,28.6115,28.54,28.5668,48623.0
2016-10-28 13:30:00,31.96,31.97,31.89,31.89,225691.0,28.5579,28.5668,28.4953,28.4953,225691.0
2016-10-28 13:35:00,31.89,31.9,31.74,31.76,156954.0,28.4953,28.5043,28.3613,28.3792,156954.0
2016-10-28 13:40:00,31.76,31.8,31.72,31.77,284625.0,28.3792,28.4149,28.3434,28.3881,284625.0
2016-10-28 13:45:00,31.78,31.78,31.71,31.71,106191.0,28.3971,28.3971,28.3345,28.3345,106191.0
2016-10-28 13:50:00,31.72,31.73,31.66,31.69,109875.0,28.3434,28.3524,28.2898,28.3166,109875.0
2016-10-28 13:55:00,31.69,31.69,31.56,31.57,138383.0,28.3166,28.3166,28.2005,28.2094,138383.0
2016-10-28 14:00:00,31.56,31.67,31.56,31.62,76877.0,28.2005,28.2988,28.2005,28.2541,76877.0
2016-10-28 14:05:00,31.62,31.65,31.58,31.63,72421.0,28.2541,28.2809,28.2183,28.263,72421.0
2016-10-28 14:10:00,31.64,31.65,31.54,31.61,213134.0,28.272,28.2809,28.1826,28.2452,213134.0
2016-10-28 14:15:00,31.62,31.73,31.54,31.7,154538.0,28.2541,28.3524,28.1826,28.3256,154538.0
2016-10-28 14:20:00,31.71,31.86,31.7,31.86,153807.0,28.3345,28.4685,28.3256,28.4685,153807.0
2016-10-28 14:25:00,31.86,31.89,31.81,31.87,73846.0,28.4685,28.4953,28.4239,28.4775,73846.0
2016-10-28 14:30:00,31.87,31.89,31.82,31.87,117734.0,28.4775,28.4953,28.4328,28.4775,117734.0
2016-10-28 14:35:00,31.86,31.89,31.84,31.85,33153.0,28.4685,28.4953,28.4507,28.4596,33153.0
2016-10-28 14:40:00,31.85,31.85,31.79,31.82,99770.0,28.4596,28.4596,28.406,28.4328,99770.0
2016-10-28 14:45:00,31.82,31.84,31.79,31.84,32512.0,28.4328,28.4507,28.406,28.4507,32512.0
2016-10-28 14:50:00,31.83,31.88,31.83,31.85,29768.0,28.4417,28.4864,28.4417,28.4596,29768.0
2016-10-28 14:55:00,31.86,31.94,31.84,31.92,54220.0,28.4685,28.54,28.4507,28.5222,54220.0
2016-10-28 15:00:00,31.91,31.91,31.84,31.85,31478.0,28.5132,28.5132,28.4507,28.4596,31478.0
2016-10-28 15:05:00,31.85,31.87,31.84,31.84,30200.0,28.4596,28.4775,28.4507,28.4507,30200.0
2016-10-28 15:10:00,31.85,31.87,31.83,31.85,27310.0,28.4596,28.4775,28.4417,28.4596,27310.0
2016-10-28 15:15:00,31.84,31.85,31.82,31.85,36929.0,28.4507,28.4596,28.4328,28.4596,36929.0
2016-10-28 15:20:00,31.85,31.93,31.85,31.91,55331.0,28.4596,28.5311,28.4596,28.5132,55331.0
2016-10-28 15:25:00,31.92,31.99,31.92,31.97,52952.0,28.5222,28.5847,28.5222,28.5668,52952.0
2016-10-28 15:30:00,31.96,31.96,31.91,31.92,84280.0,28.5579,28.5579,28.5132,28.5222,84280.0
2016-10-28 15:35:00,31.91,31.93,31.89,31.92,70894.0,28.5132,28.5311,28.4953,28.5222,70894.0
2016-10-28 15:40:00,31.91,31.91,31.86,31.91,98628.0,28.5132,28.5132,28.4685,28.5132,98628.0
2016-10-28 15:45:00,31.91,31.96,31.89,31.92,106200.0,28.5132,28.5579,28.4953,28.5222,106200.0
2016-10-28 15:50:00,31.92,31.94,31.87,31.87,166200.0,28.5222,28.54,28.4775,28.4775,166200.0
2016-10-28 15:55:00,31.88,31.93,31.87,31.89,256138.0,28.4864,28.5311,28.4775,28.4953,256138.0
2016-10-31 09:30:00,32.04,32.1,31.98,32.05,75296.0,28.6294,28.683,28.5758,28.6383,75296.0
2016-10-31 09:35:00,32.04,32.18,32.03,32.12,76883.0,28.6294,28.7545,28.6204,28.7009,76883.0
2016-10-31 09:40:00,32.11,32.12,31.91,31.92,43615.0,28.6919,28.7009,28.5132,28.5222,43615.0
2016-10-31 09:45:00,31.93,32.01,31.91,31.98,46509.0,28.5311,28.6026,28.5132,28.5758,46509.0
2016-10-31 09:50:00,31.98,31.98,31.92,31.95,88551.0,28.5758,28.5758,28.5222,28.549,88551.0
2016-10-31 09:55:00,31.96,31.97,31.88,31.89,49916.0,28.5579,28.5668,28.4864,28.4953,49916.0
2016-10-31 10:00:00,31.89,31.94,31.87,31.87,33960.0,28.4953,28.54,28.4775,28.4775,33960.0
2016-10-31 10:05:00,31.88,31.91,31.86,31.88,52657.0,28.4864,28.5132,28.4685,28.4864,52657.0
2016-10-31 10:10:00,31.88,31.91,31.85,31.89,50931.0,28.4864,28.5132,28.4596,28.4953,50931.0
2016-10-31 10:15:00,31.88,31.93,31.86,31.9,59240.0,28.4864,28.5311,28.4685,28.5043,59240.0
2016-10-31 10:20:00,31.9,31.95,31.89,31.92,29998.0,28.5043,28.549,28.4953,28.5222,29998.0
2016-10-31 10:25:00,31.93,31.98,31.92,31.98,30424.0,28.5311,28.5758,28.5222,28.5758,30424.0
2016-10-31 10:30:00,31.99,31.99,31.85,31.85,58049.0,28.5847,28.5847,28.4596,28.4596,58049.0
2016-10-31 10:35:00,31.86,31.86,31.81,31.84,34453.0,28.4685,28.4685,28.4239,28.4507,34453.0
2016-10-31 10:40:00,31.84,31.87,31.84,31.86,18948.0,28.4507,28.4775,28.4507,28.4685,18948.0
2016-10-31 10:45:00,31.87,31.93,31.86,31.86,34170.0,28.4775,28.5311,28.4685,28.4685,34170.0
2016-10-31 10:50:00,31.86,31.92,31.85,31.89,58935.0,28.4685,28.5222,28.4596,28.4953,58935.0
2016-10-31 10:55:00,31.89,31.9,31.8,31.82,42438.0,28.4953,28.5043,28.4149,28.4328,42438.0
2016-10-31 11:00:00,31.82,31.88,31.81,31.86,43494.0,28.4328,28.4864,28.4239,28.4685,43494.0
2016-10-31 11:05:00,31.87,31.89,31.85,31.88,23116.0,28.4775,28.4953,28.4596,28.4864,23116.0
2016-10-31 11:10:00,31.88,31.89,31.83,31.85,35609.0,28.4864,28.4953,28.4417,28.4596,35609.0
2016-10-31 11:15:00,31.85,31.88,31.83,31.88,29953.0,28.4596,28.4864,28.4417,28.4864,29953.0
2016-10-31 11:20:00,31.88,31.91,31.87,31.9,37751.0,28.4864,28.5132,28.4775,28.5043,37751.0
2016-10-31 11:25:00,31.9,31.96,31.88,31.95,28119.0,28.5043,28.5579,28.4864,28.549,28119.0
2016-10-31 11:30:00,31.96,32.0,31.96,31.96,47329.0,28.5579,28.5936,28.5579,28.5579,47329.0
2016-10-31 11:35:00,31.96,31.98,31.92,31.96,32359.0,28.5579,28.5758,28.5222,28.5579,32359.0
2016-10-31 11:40:00,31.96,31.97,31.92,31.95,35290.0,28.5579,28.5668,28.5222,28.549,35290.0
2016-10-31 11:45:00,31.95,31.97,31.94,31.94,34663.0,28.549,28.5668,28.54,28.54,34663.0
2016-10-31 11:50:00,31.94,31.95,31.89,31.9,80914.0,28.54,28.549,28.4953,28.5043,80914.0
2016-10-31 11:55:00,31.91,31.94,31.89,31.93,87070.0,28.5132,28.54,28.4953,28.5311,87070.0
2016-10-31 12:00:00,31.93,31.99,31.91,31.96,49881.0,28.5311,28.5847,28.5132,28.5579,49881.0
2016-10-31 12:05:00,31.96,32.06,31.96,32.01,111865.0,28.5579,28.6473,28.5579,28.6026,111865.0
2016-10-31 12:10:00,32.02,32.06,32.02,32.04,25479.0,28.6115,28.6473,28.6115,28.6294,25479.0
2016-10-31 12:15:00,32.04,32.06,32.02,32.05,35019.0,28.6294,28.6473,28.6115,28.6383,35019.0
2016-10-31 12:20:00,32.05,32.07,32.01,32.02,37104.0,28.6383,28.6562,28.6026,28.6115,37104.0
2016-10-31 12:25:00,32.03,32.08,32.03,32.08,31598.0,28.6204,28.6651,28.6204,28.6651,31598.0
2016-10-31 12:30:00,32.08,32.09,32.03,32.04,36214.0,28.6651,28.6741,28.6204,28.6294,36214.0
2016-10-31 12:35:00,32.04,32.06,32.02,32.04,26587.0,28.6294,28.6473,28.6115,28.6294,26587.0
2016-10-31 12:40:00,32.04,32.06,32.03,32.04,24412.0,28.6294,28.6473,28.6204,28.6294,24412.0
2016-10-31 12:45:00,32.04,32.05,32.01,32.03,30088.0,28.6294,28.6383,28.6026,28.6204,30088.0
2016-10-31 12:50:00,32.03,32.05,32.02,32.05,20706.0,28.6204,28.6383,28.6115,28.6383,20706.0
2016-10-31 12:55:00,32.04,32.07,32.03,32.04,32422.0,28.6294,28.6562,28.6204,28.6294,32422.0
2016-10-31 13:00:00,32.04,32.06,32.04,32.05,20475.0,28.6294,28.6473,28.6294,28.6383,20475.0
2016-10-31 13:05:00,32.04,32.06,32.0,32.02,30887.0,28.6294,28.6473,28.5936,28.6115,30887.0
2016-10-31 13:10:00,32.02,32.04,32.01,32.04,31308.0,28.6115,28.6294,28.6026,28.6294,31308.0
2016-10-31 13:15:00,32.04,32.04,32.0,32.01,21781.0,28.6294,28.6294,28.5936,28.6026,21781.0
2016-10-31 13:20:00,32.01,32.03,32.0,32.0,21515.0,28.6026,28.6204,28.5936,28.5936,21515.0
2016-10-31 13:25:00,32.01,32.02,31.99,31.99,20652.0,28.6026,28.6115,28.5847,28.5847,20652.0
2016-10-31 13:30:00,31.99,32.02,31.99,32.02,17371.0,28.5847,28.6115,28.5847,28.6115,17371.0
2016-10-31 13:35:00,32.01,32.02,32.0,32.01,19320.0,28.6026,28.6115,28.5936,28.6026,19320.0
2016-10-31 13:40:00,32.02,32.03,31.98,32.0,22529.0,28.6115,28.6204,28.5758,28.5936,22529.0
2016-10-31 13:45:00,32.0,32.0,31.96,31.97,132365.0,28.5936,28.5936,28.5579,28.5668,132365.0
2016-10-31 13:50:00,31.98,32.0,31.96,31.96,46694.0,28.5758,28.5936,28.5579,28.5579,46694.0
2016-10-31 13:55:00,31.97,31.97,31.92,31.93,34175.0,28.5668,28.5668,28.5222,28.5311,34175.0
2016-10-31 14:00:00,31.92,31.95,31.92,31.93,32330.0,28.5222,28.549,28.5222,28.5311,32330.0
2016-10-31 14:05:00,31.93,31.93,31.91,31.93,73551.0,28.5311,28.5311,28.5132,28.5311,73551.0
2016-10-31 14:10:00,31.93,31.93,31.85,31.89,44650.0,28.5311,28.5311,28.4596,28.4953,44650.0
2016-10-31 14:15:00,31.89,31.91,31.87,31.87,41165.0,28.4953,28.5132,28.4775,28.4775,41165.0
2016-10-31 14:20:00,31.87,31.9,31.85,31.85,40990.0,28.4775,28.5043,28.4596,28.4596,40990.0
2016-10-31 14:25:00,31.85,31.85,31.81,31.82,42783.0,28.4596,28.4596,28.4239,28.4328,42783.0
2016-10-31 14:30:00,31.83,31.84,31.81,31.82,57165.0,28.4417,28.4507,28.4239,28.4328,57165.0
2016-10-31 14:35:00,31.83,31.84,31.82,31.84,69837.0,28.4417,28.4507,28.4328,28.4507,69837.0
2016-10-31 14:40:00,31.83,31.83,31.81,31.82,28477.0,28.4417,28.4417,28.4239,28.4328,28477.0
2016-10-31 14:45:00,31.82,31.82,31.78,31.78,40243.0,28.4328,28.4328,28.3971,28.3971,40243.0
2016-10-31 14:50:00,31.79,31.81,31.78,31.8,58046.0,28.406,28.4239,28.3971,28.4149,58046.0
2016-10-31 14:55:00,31.81,31.81,31.79,31.79,37194.0,28.4239,28.4239,28.406,28.406,37194.0
2016-10-31 15:00:00,31.79,31.82,31.78,31.81,56526.0,28.406,28.4328,28.3971,28.4239,56526.0
2016-10-31 15:05:00,31.81,31.82,31.8,31.81,53096.0,28.4239,28.4328,28.4149,28.4239,53096.0
2016-10-31 15:10:00,31.81,31.82,31.8,31.81,30521.0,28.4239,28.4328,28.4149,28.4239,30521.0
2016-10-31 15:15:00,31.82,31.83,31.77,31.78,108209.0,28.4328,28.4417,28.3881,28.3971,108209.0
2016-10-31 15:20:00,31.78,31.81,31.78,31.79,42235.0,28.3971,28.4239,28.3971,28.406,42235.0
2016-10-31 15:25:00,31.79,31.84,31.78,31.81,110397.0,28.406,28.4507,28.3971,28.4239,110397.0
2016-10-31 15:30:00,31.81,31.82,31.78,31.81,94238.0,28.4239,28.4328,28.3971,28.4239,94238.0
2016-10-31 15:35:00,31.81,31.81,31.78,31.8,91136.0,28.4239,28.4239,28.3971,28.4149,91136.0
2016-10-31 15:40:00,31.79,31.8,31.74,31.75,118784.0,28.406,28.4149,28.3613,28.3703,118784.0
2016-10-31 15:45:00,31.75,31.78,31.74,31.78,160683.0,28.3703,28.3971,28.3613,28.3971,160683.0
2016-10-31 15:50:00,31.78,31.79,31.73,31.74,191301.0,28.3971,28.406,28.3524,28.3613,191301.0
2016-10-31 15:55:00,31.74,31.75,31.68,31.71,474460.0,28.3613,28.3703,28.3077,28.3345,474460.0
2016-11-01 09:30:00,31.9,32.11,31.84,32.0,155479.0,28.5043,28.6919,28.4507,28.5936,155479.0
2016-11-01 09:35:00,32.0,32.14,31.99,32.14,135697.0,28.5936,28.7187,28.5847,28.7187,135697.0
2016-11-01 09:40:00,32.13,32.14,31.96,32.0,95781.0,28.7098,28.7187,28.5579,28.5936,95781.0
2016-11-01 09:45:00,31.99,32.02,31.9,31.9,69084.0,28.5847,28.6115,28.5043,28.5043,69084.0
2016-11-01 09:50:00,31.9,31.9,31.81,31.84,98819.0,28.5043,28.5043,28.4239,28.4507,98819.0
2016-11-01 09:55:00,31.84,31.84,31.78,31.78,112303.0,28.4507,28.4507,28.3971,28.3971,112303.0
2016-11-01 10:00:00,31.79,31.82,31.72,31.81,108076.0,28.406,28.4328,28.3434,28.4239,108076.0
2016-11-01 10:05:00,31.81,31.88,31.77,31.84,65719.0,28.4239,28.4864,28.3881,28.4507,65719.0
2016-11-01 10:10:00,31.84,31.87,31.78,31.86,66669.0,28.4507,28.4775,28.3971,28.4685,66669.0
2016-11-01 10:15:00,31.86,31.89,31.83,31.89,75623.0,28.4685,28.4953,28.4417,28.4953,75623.0
2016-11-01 10:20:00,31.9,31.94,31.88,31.9,52083.0,28.5043,28.54,28.4864,28.5043,52083.0
2016-11-01 10:25:00,31.89,31.89,31.83,31.84,53080.0,28.4953,28.4953,28.4417,28.4507,53080.0
2016-11-01 10:30:00,31.84,31.88,31.82,31.88,63114.0,28.4507,28.4864,28.4328,28.4864,63114.0
2016-11-01 10:35:00,31.88,31.89,31.75,31.76,66856.0,28.4864,28.4953,28.3703,28.3792,66856.0
2016-11-01 10:40:00,31.77,31.8,31.75,31.76,33576.0,28.3881,28.4149,28.3703,28.3792,33576.0
2016-11-01 10:45:00,31.76,31.81,31.72,31.79,53125.0,28.3792,28.4239,28.3434,28.406,53125.0
2016-11-01 10:50:00,31.79,31.82,31.77,31.78,82286.0,28.406,28.4328,28.3881,28.3971,82286.0
2016-11-01 10:55:00,31.78,31.91,31.77,31.88,99829.0,28.3971,28.5132,28.3881,28.4864,99829.0
2016-11-01 11:00:00,31.89,31.89,31.82,31.88,40788.0,28.4953,28.4953,28.4328,28.4864,40788.0
2016-11-01 11:05:00,31.87,31.88,31.82,31.84,67719.0,28.4775,28.4864,28.4328,28.4507,67719.0
2016-11-01 11:10:00,31.84,31.84,31.79,31.81,47200.0,28.4507,28.4507,28.406,28.4239,47200.0
2016-11-01 11:15:00,31.81,31.83,31.79,31.83,37619.0,28.4239,28.4417,28.406,28.4417,37619.0
2016-11-01 11:20:00,31.83,31.83,31.78,31.81,28017.0,28.4417,28.4417,28.3971,28.4239,28017.0
2016-11-01 11:25:00,31.81,31.84,31.8,31.81,52005.0,28.4239,28.4507,28.4149,28.4239,52005.0
2016-11-01 11:30:00,31.81,31.83,31.74,31.82,133047.0,28.4239,28.4417,28.3613,28.4328,133047.0
2016-11-01 11:35:00,31.81,31.84,31.79,31.83,38051.0,28.4239,28.4507,28.406,28.4417,38051.0
2016-11-01 11:40:00,31.82,31.83,31.77,31.81,58003.0,28.4328,28.4417,28.3881,28.4239,58003.0
2016-11-01 11:45:00,31.8,31.83,31.79,31.79,32765.0,28.4149,28.4417,28.406,28.406,32765.0
2016-11-01 11:50:00,31.8,31.83,31.79,31.82,46947.0,28.4149,28.4417,28.406,28.4328,46947.0
2016-11-01 11:55:00,31.82,31.82,31.73,31.76,42455.0,28.4328,28.4328,28.3524,28.3792,42455.0
2016-11-01 12:00:00,31.76,31.8,31.75,31.8,67424.0,28.3792,28.4149,28.3703,28.4149,67424.0
2016-11-01 12:05:00,31.8,31.81,31.73,31.74,30797.0,28.4149,28.4239,28.3524,28.3613,30797.0
2016-11-01 12:10:00,31.73,31.76,31.7,31.73,49815.0,28.3524,28.3792,28.3256,28.3524,49815.0
2016-11-01 12:15:00,31.73,31.74,31.65,31.68,106227.0,28.3524,28.3613,28.2809,28.3077,106227.0
2016-11-01 12:20:00,31.67,31.7,31.64,31.68,37635.0,28.2988,28.3256,28.272,28.3077,37635.0
2016-11-01 12:25:00,31.68,31.69,31.63,31.63,39415.0,28.3077,28.3166,28.263,28.263,39415.0
2016-11-01 12:30:00,31.64,31.7,31.62,31.7,29912.0,28.272,28.3256,28.2541,28.3256,29912.0
2016-11-01 12:35:00,31.69,31.7,31.66,31.66,29879.0,28.3166,28.3256,28.2898,28.2898,29879.0
2016-11-01 12:40:00,31.67,31.69,31.61,31.66,39387.0,28.2988,28.3166,28.2452,28.2898,39387.0
2016-11-01 12:45:00,31.65,31.66,31.58,31.59,34831.0,28.2809,28.2898,28.2183,28.2273,34831.0
2016-11-01 12:50:00,31.58,31.64,31.58,31.63,25914.0,28.2183,28.272,28.2183,28.263,25914.0
2016-11-01 12:55:00,31.64,31.67,31.62,31.66,43986.0,28.272,28.2988,28.2541,28.2898,43986.0
2016-11-01 13:00:00,31.67,31.69,31.64,31.66,22953.0,28.2988,28.3166,28.272,28.2898,22953.0
2016-11-01 13:05:00,31.65,31.67,31.63,31.67,27025.0,28.2809,28.2988,28.263,28.2988,27025.0
2016-11-01 13:10:00,31.66,31.68,31.62,31.65,41564.0,28.2898,28.3077,28.2541,28.2809,41564.0
2016-11-01 13:15:00,31.64,31.67,31.62,31.64,25343.0,28.272,28.2988,28.2541,28.272,25343.0
2016-11-01 13:20:00,31.63,31.64,31.58,31.62,39107.0,28.263,28.272,28.2183,28.2541,39107.0
2016-11-01 13:25:00,31.63,31.67,31.63,31.66,37370.0,28.263,28.2988,28.263,28.2898,37370.0
2016-11-01 13:30:00,31.67,31.67,31.59,31.61,30533.0,28.2988,28.2988,28.2273,28.2452,30533.0
2016-11-01 13:35:00,31.62,31.62,31.54,31.55,40136.0,28.2541,28.2541,28.1826,28.1915,40136.0
2016-11-01 13:40:00,31.55,31.56,31.48,31.52,42389.0,28.1915,28.2005,28.129,28.1647,42389.0
2016-11-01 13:45:00,31.51,31.52,31.47,31.48,45666.0,28.1558,28.1647,28.1201,28.129,45666.0
2016-11-01 13:50:00,31.49,31.53,31.48,31.5,54471.0,28.1379,28.1737,28.129,28.1469,54471.0
2016-11-01 13:55:00,31.5,31.54,31.49,31.51,47486.0,28.1469,28.1826,28.1379,28.1558,47486.0
2016-11-01 14:00:00,31.51,31.51,31.45,31.48,43780.0,28.1558,28.1558,28.1022,28.129,43780.0
2016-11-01 14:05:00,31.49,31.5,31.41,31.43,52023.0,28.1379,28.1469,28.0664,28.0843,52023.0
2016-11-01 14:10:00,31.43,31.47,31.39,31.39,71723.0,28.0843,28.1201,28.0486,28.0486,71723.0
2016-11-01 14:15:00,31.39,31.4,31.3,31.3,78494.0,28.0486,28.0575,27.9682,27.9682,78494.0
2016-11-01 14:20:00,31.3,31.35,31.3,31.32,66014.0,27.9682,28.0128,27.9682,27.986,66014.0
2016-11-01 14:25:00,31.32,31.47,31.31,31.44,88169.0,27.986,28.1201,27.9771,28.0933,88169.0
2016-11-01 14:30:00,31.45,31.5,31.42,31.47,56402.0,28.1022,28.1469,28.0754,28.1201,56402.0
2016-11-01 14:35:00,31.47,31.52,31.45,31.49,52818.0,28.1201,28.1647,28.1022,28.1379,52818.0
2016-11-01 14:40:00,31.5,31.52,31.43,31.46,72472.0,28.1469,28.1647,28.0843,28.1111,72472.0
2016-11-01 14:45:00,31.46,31.49,31.43,31.44,62979.0,28.1111,28.1379,28.0843,28.0933,62979.0
2016-11-01 14:50:00,31.45,31.49,31.43,31.49,45853.0,28.1022,28.1379,28.0843,28.1379,45853.0
2016-11-01 14:55:00,31.49,31.52,31.44,31.44,41780.0,28.1379,28.1647,28.0933,28.0933,41780.0
2016-11-01 15:00:00,31.44,31.49,31.41,31.46,55005.0,28.0933,28.1379,28.0664,28.1111,55005.0
2016-11-01 15:05:00,31.46,31.49,31.43,31.47,48188.0,28.1111,28.1379,28.0843,28.1201,48188.0
2016-11-01 15:10:00,31.47,31.51,31.44,31.48,59727.0,28.1201,28.1558,28.0933,28.129,59727.0
2016-11-01 15:15:00,31.47,31.56,31.44,31.54,67362.0,28.1201,28.2005,28.0933,28.1826,67362.0
2016-11-01 15:20:00,31.55,31.55,31.51,31.54,64489.0,28.1915,28.1915,28.1558,28.1826,64489.0
2016-11-01 15:25:00,31.54,31.59,31.53,31.58,115595.0,28.1826,28.2273,28.1737,28.2183,115595.0
2016-11-01 15:30:00,31.58,31.61,31.54,31.57,116530.0,28.2183,28.2452,28.1826,28.2094,116530.0
2016-11-01 15:35:00,31.57,31.62,31.54,31.62,118569.0,28.2094,28.2541,28.1826,28.2541,118569.0
2016-11-01 15:40:00,31.61,31.64,31.59,31.61,117119.0,28.2452,28.272,28.2273,28.2452,117119.0
2016-11-01 15:45:00,31.62,31.71,31.6,31.65,155569.0,28.2541,28.3345,28.2362,28.2809,155569.0
2016-11-01 15:50:00,31.66,31.67,31.59,31.66,215864.0,28.2898,28.2988,28.2273,28.2898,215864.0
2016-11-01 15:55:00,31.66,31.67,31.61,31.64,310608.0,28.2898,28.2988,28.2452,28.272,310608.0
2016-11-02 09:30:00,31.45,31.45,31.26,31.27,117481.0,28.1022,28.1022,27.9324,27.9413,117481.0
2016-11-02 09:35:00,31.26,31.41,31.26,31.35,162136.0,27.9324,28.0664,27.9324,28.0128,162136.0
2016-11-02 09:40:00,31.35,31.35,31.21,31.26,124746.0,28.0128,28.0128,27.8877,27.9324,124746.0
2016-11-02 09:45:00,31.26,31.33,31.26,31.28,88622.0,27.9324,27.995,27.9324,27.9503,88622.0
2016-11-02 09:50:00,31.28,31.31,31.18,31.19,112347.0,27.9503,27.9771,27.8609,27.8699,112347.0
2016-11-02 09:55:00,31.19,31.24,31.19,31.2,134215.0,27.8699,27.9145,27.8699,27.8788,134215.0
2016-11-02 10:00:00,31.2,31.28,31.14,31.25,226713.0,27.8788,27.9503,27.8252,27.9235,226713.0
2016-11-02 10:05:00,31.25,31.25,31.16,31.18,66959.0,27.9235,27.9235,27.8431,27.8609,66959.0
2016-11-02 10:10:00,31.18,31.18,31.1,31.11,65354.0,27.8609,27.8609,27.7894,27.7984,65354.0
2016-11-02 10:15:00,31.12,31.16,31.07,31.08,76863.0,27.8073,27.8431,27.7626,27.7716,76863.0
2016-11-02 10:20:00,31.07,31.11,31.03,31.05,82599.0,27.7626,27.7984,27.7269,27.7448,82599.0
2016-11-02 10:25:00,31.05,31.12,31.04,31.12,104124.0,27.7448,27.8073,27.7358,27.8073,104124.0
2016-11-02 10:30:00,31.12,31.13,31.0,31.01,79308.0,27.8073,27.8162,27.7001,27.709,79308.0
2016-11-02 10:35:00,31.0,31.1,30.99,31.1,87217.0,27.7001,27.7894,27.6912,27.7894,87217.0
2016-11-02 10:40:00,31.1,31.11,31.05,31.07,73713.0,27.7894,27.7984,27.7448,27.7626,73713.0
2016-11-02 10:45:00,31.07,31.11,31.02,31.07,99566.0,27.7626,27.7984,27.718,27.7626,99566.0
2016-11-02 10:50:00,31.06,31.06,30.93,30.97,104383.0,27.7537,27.7537,27.6375,27.6733,104383.0
2016-11-02 10:55:00,30.97,30.98,30.9,30.91,66843.0,27.6733,27.6822,27.6107,27.6197,66843.0
2016-11-02 11:00:00,30.91,30.99,30.9,30.98,80295.0,27.6197,27.6912,27.6107,27.6822,80295.0
2016-11-02 11:05:00,30.97,31.02,30.94,31.02,70482.0,27.6733,27.718,27.6465,27.718,70482.0
2016-11-02 11:10:00,31.02,31.09,30.99,31.09,75931.0,27.718,27.7805,27.6912,27.7805,75931.0
2016-11-02 11:15:00,31.08,31.11,31.07,31.08,117478.0,27.7716,27.7984,27.7626,27.7716,117478.0
2016-11-02 11:20:00,31.08,31.09,31.06,31.08,55637.0,27.7716,27.7805,27.7537,27.7716,55637.0
2016-11-02 11:25:00,31.09,31.11,31.06,31.07,62931.0,27.7805,27.7984,27.7537,27.7626,62931.0
2016-11-02 11:30:00,31.06,31.11,31.05,31.09,57304.0,27.7537,27.7984,27.7448,27.7805,57304.0
2016-11-02 11:35:00,31.09,31.1,31.06,31.07,64050.0,27.7805,27.7894,27.7537,27.7626,64050.0
2016-11-02 11:40:00,31.07,31.08,31.04,31.07,70726.0,27.7626,27.7716,27.7358,27.7626,70726.0
2016-11-02 11:45:00,31.08,31.1,31.07,31.09,80968.0,27.7716,27.7894,27.7626,27.7805,80968.0
2016-11-02 11:50:00,31.09,31.11,31.06,31.07,90798.0,27.7805,27.7984,27.7537,27.7626,90798.0
2016-11-02 11:55:00,31.06,31.1,31.06,31.08,57705.0,27.7537,27.7894,27.7537,27.7716,57705.0
2016-11-02 12:00:00,31.07,31.08,31.04,31.06,55078.0,27.7626,27.7716,27.7358,27.7537,55078.0
2016-11-02 12:05:00,31.05,31.09,31.04,31.06,72352.0,27.7448,27.7805,27.7358,27.7537,72352.0
2016-11-02 12:10:00,31.06,31.08,31.03,31.04,38808.0,27.7537,27.7716,27.7269,27.7358,38808.0
2016-11-02 12:15:00,31.04,31.06,31.01,31.05,43990.0,27.7358,27.7537,27.709,27.7448,43990.0
2016-11-02 12:20:00,31.05,31.08,31.02,31.05,49721.0,27.7448,27.7716,27.718,27.7448,49721.0
2016-11-02 12:25:00,31.04,31.09,31.04,31.08,61273.0,27.7358,27.7805,27.7358,27.7716,61273.0
2016-11-02 12:30:00,31.09,31.1,31.07,31.08,41853.0,27.7805,27.7894,27.7626,27.7716,41853.0
2016-11-02 12:35:00,31.09,31.11,31.07,31.08,68928.0,27.7805,27.7984,27.7626,27.7716,68928.0
2016-11-02 12:40:00,31.07,31.12,31.07,31.09,50824.0,27.7626,27.8073,27.7626,27.7805,50824.0
2016-11-02 12:45:00,31.1,31.11,31.08,31.09,23790.0,27.7894,27.7984,27.7716,27.7805,23790.0
2016-11-02 12:50:00,31.1,31.1,31.07,31.09,52549.0,27.7894,27.7894,27.7626,27.7805,52549.0
2016-11-02 12:55:00,31.09,31.13,31.09,31.11,63775.0,27.7805,27.8162,27.7805,27.7984,63775.0
2016-11-02 13:00:00,31.11,31.14,31.08,31.09,52707.0,27.7984,27.8252,27.7716,27.7805,52707.0
2016-11-02 13:05:00,31.08,31.1,31.06,31.07,62115.0,27.7716,27.7894,27.7537,27.7626,62115.0
2016-11-02 13:10:00,31.07,31.08,31.02,31.05,150962.0,27.7626,27.7716,27.718,27.7448,150962.0
2016-11-02 13:15:00,31.05,31.06,30.99,31.0,47679.0,27.7448,27.7537,27.6912,27.7001,47679.0
2016-11-02 13:20:00,30.99,31.01,30.98,30.99,35175.0,27.6912,27.709,27.6822,27.6912,35175.0
2016-11-02 13:25:00,30.99,31.05,30.99,31.03,91015.0,27.6912,27.7448,27.6912,27.7269,91015.0
2016-11-02 13:30:00,31.03,31.04,31.0,31.0,25318.0,27.7269,27.7358,27.7001,27.7001,25318.0
2016-11-02 13:35:00,31.01,31.02,30.93,30.94,72546.0,27.709,27.718,27.6375,27.6465,72546.0
2016-11-02 13:40:00,30.95,31.0,30.94,30.99,48194.0,27.6554,27.7001,27.6465,27.6912,48194.0
2016-11-02 13:45:00,30.99,31.0,30.98,31.0,23945.0,27.6912,27.7001,27.6822,27.7001,23945.0
2016-11-02 13:50:00,31.0,31.03,30.99,31.02,43469.0,27.7001,27.7269,27.6912,27.718,43469.0
2016-11-02 13:55:00,31.03,31.13,31.03,31.05,95582.0,27.7269,27.8162,27.7269,27.7448,95582.0
2016-11-02 14:00:00,31.04,31.12,30.98,31.02,78096.0,27.7358,27.8073,27.6822,27.718,78096.0
2016-11-02 14:05:00,31.02,31.02,30.87,30.89,65907.0,27.718,27.718,27.5839,27.6018,65907.0
2016-11-02 14:10:00,30.89,31.08,30.89,31.03,119281.0,27.6018,27.7716,27.6018,27.7269,119281.0
2016-11-02 14:15:00,31.03,31.11,30.99,31.1,81617.0,27.7269,27.7984,27.6912,27.7894,81617.0
2016-11-02 14:20:00,31.1,31.14,31.04,31.13,90935.0,27.7894,27.8252,27.7358,27.8162,90935.0
2016-11-02 14:25:00,31.13,31.16,31.06,31.09,133683.0,27.8162,27.8431,27.7537,27.7805,133683.0
2016-11-02 14:30:00,31.08,31.11,31.03,31.09,59504.0,27.7716,27.7984,27.7269,27.7805,59504.0
2016-11-02 14:35:00,31.08,31.13,31.06,31.1,68273.0,27.7716,27.8162,27.7537,27.7894,68273.0
2016-11-02 14:40:00,31.09,31.11,31.06,31.07,59048.0,27.7805,27.7984,27.7537,27.7626,59048.0
2016-11-02 14:45:00,31.08,31.11,31.02,31.05,61021.0,27.7716,27.7984,27.718,27.7448,61021.0
2016-11-02 14:50:00,31.05,31.07,31.0,31.04,151740.0,27.7448,27.7626,27.7001,27.7358,151740.0
2016-11-02 14:55:00,31.05,31.1,31.04,31.06,96623.0,27.7448,27.7894,27.7358,27.7537,96623.0
2016-11-02 15:00:00,31.06,31.12,31.04,31.12,110370.0,27.7537,27.8073,27.7358,27.8073,110370.0
2016-11-02 15:05:00,31.12,31.13,31.09,31.13,57182.0,27.8073,27.8162,27.7805,27.8162,57182.0
2016-11-02 15:10:00,31.14,31.15,31.1,31.15,82832.0,27.8252,27.8341,27.7894,27.8341,82832.0
2016-11-02 15:15:00,31.14,31.15,31.1,31.1,84029.0,27.8252,27.8341,27.7894,27.7894,84029.0
2016-11-02 15:20:00,31.11,31.16,31.1,31.15,99092.0,27.7984,27.8431,27.7894,27.8341,99092.0
2016-11-02 15:25:00,31.16,31.18,31.15,31.18,87987.0,27.8431,27.8609,27.8341,27.8609,87987.0
2016-11-02 15:30:00,31.18,31.18,31.15,31.16,111795.0,27.8609,27.8609,27.8341,27.8431,111795.0
2016-11-02 15:35:00,31.16,31.17,31.13,31.15,164467.0,27.8431,27.852,27.8162,27.8341,164467.0
2016-11-02 15:40:00,31.15,31.18,31.14,31.15,157849.0,27.8341,27.8609,27.8252,27.8341,157849.0
2016-11-02 15:45:00,31.15,31.19,31.13,31.15,248461.0,27.8341,27.8699,27.8162,27.8341,248461.0
2016-11-02 15:50:00,31.15,31.17,31.08,31.1,308370.0,27.8341,27.852,27.7716,27.7894,308370.0
2016-11-02 15:55:00,31.1,31.12,31.05,31.05,693695.0,27.7894,27.8073,27.7448,27.7448,693695.0
2016-11-03 09:30:00,31.16,31.2,31.09,31.16,118944.0,27.8431,27.8788,27.7805,27.8431,118944.0
2016-11-03 09:35:00,31.17,31.24,31.12,31.24,89341.0,27.852,27.9145,27.8073,27.9145,89341.0
2016-11-03 09:40:00,31.23,31.3,31.17,31.17,89122.0,27.9056,27.9682,27.852,27.852,89122.0
2016-11-03 09:45:00,31.17,31.22,31.14,31.2,105652.0,27.852,27.8967,27.8252,27.8788,105652.0
2016-11-03 09:50:00,31.19,31.24,31.14,31.24,55326.0,27.8699,27.9145,27.8252,27.9145,55326.0
2016-11-03 09:55:00,31.24,31.32,31.24,31.26,66243.0,27.9145,27.986,27.9145,27.9324,66243.0
2016-11-03 10:00:00,31.25,31.27,31.15,31.22,82315.0,27.9235,27.9413,27.8341,27.8967,82315.0
2016-11-03 10:05:00,31.22,31.32,31.2,31.26,61819.0,27.8967,27.986,27.8788,27.9324,61819.0
2016-11-03 10:10:00,31.26,31.37,31.25,31.29,53809.0,27.9324,28.0307,27.9235,27.9592,53809.0
2016-11-03 10:15:00,31.29,31.3,31.18,31.25,124549.0,27.9592,27.9682,27.8609,27.9235,124549.0
2016-11-03 10:20:00,31.25,31.35,31.25,31.31,36628.0,27.9235,28.0128,27.9235,27.9771,36628.0
2016-11-03 10:25:00,31.31,31.35,31.3,31.32,33226.0,27.9771,28.0128,27.9682,27.986,33226.0
2016-11-03 10:30:00,31.32,31.35,31.28,31.33,33367.0,27.986,28.0128,27.9503,27.995,33367.0
2016-11-03 10:35:00,31.33,31.41,31.3,31.37,34771.0,27.995,28.0664,27.9682,28.0307,34771.0
2016-11-03 10:40:00,31.36,31.43,31.35,31.4,22961.0,28.0218,28.0843,28.0128,28.0575,22961.0
2016-11-03 10:45:00,31.4,31.42,31.35,31.41,35908.0,28.0575,28.0754,28.0128,28.0664,35908.0
2016-11-03 10:50:00,31.42,31.44,31.39,31.44,41152.0,28.0754,28.0933,28.0486,28.0933,41152.0
2016-11-03 10:55:00,31.44,31.44,31.32,31.37,54499.0,28.0933,28.0933,27.986,28.0307,54499.0
2016-11-03 11:00:00,31.37,31.38,31.3,31.32,24507.0,28.0307,28.0396,27.9682,27.986,24507.0
2016-11-03 11:05:00,31.31,31.36,31.31,31.34,51365.0,27.9771,28.0218,27.9771,28.0039,51365.0
2016-11-03 11:10:00,31.34,31.38,31.33,31.35,31152.0,28.0039,28.0396,27.995,28.0128,31152.0
2016-11-03 11:15:00,31.35,31.36,31.29,31.32,28797.0,28.0128,28.0218,27.9592,27.986,28797.0
2016-11-03 11:20:00,31.32,31.34,31.29,31.31,18497.0,27.986,28.0039,27.9592,27.9771,18497.0
2016-11-03 11:25:00,31.31,31.37,31.3,31.35,30112.0,27.9771,28.0307,27.9682,28.0128,30112.0
2016-11-03 11:30:00,31.36,31.41,31.35,31.4,182285.0,28.0218,28.0664,28.0128,28.0575,182285.0
2016-11-03 11:35:00,31.4,31.43,31.38,31.43,45873.0,28.0575,28.0843,28.0396,28.0843,45873.0
2016-11-03 11:40:00,31.43,31.43,31.34,31.35,85204.0,28.0843,28.0843,28.0039,28.0128,85204.0
2016-11-03 11:45:00,31.35,31.4,31.34,31.4,29405.0,28.0128,28.0575,28.0039,28.0575,29405.0
2016-11-03 11:50:00,31.4,31.43,31.39,31.42,94579.0,28.0575,28.0843,28.0486,28.0754,94579.0
2016-11-03 11:55:00,31.42,31.42,31.35,31.38,35996.0,28.0754,28.0754,28.0128,28.0396,35996.0
2016-11-03 12:00:00,31.38,31.4,31.34,31.36,21757.0,28.0396,28.0575,28.0039,28.0218,21757.0
2016-11-03 12:05:00,31.37,31.37,31.28,31.31,50544.0,28.0307,28.0307,27.9503,27.9771,50544.0
2016-11-03 12:10:00,31.32,31.33,31.29,31.29,19068.0,27.986,27.995,27.9592,27.9592,19068.0
2016-11-03 12:15:00,31.29,31.29,31.24,31.24,51512.0,27.9592,27.9592,27.9145,27.9145,51512.0
2016-11-03 12:20:00,31.24,31.25,31.19,31.21,31673.0,27.9145,27.9235,27.8699,27.8877,31673.0
2016-11-03 12:25:00,31.22,31.26,31.21,31.23,41673.0,27.8967,27.9324,27.8877,27.9056,41673.0
2016-11-03 12:30:00,31.22,31.23,31.2,31.21,28227.0,27.8967,27.9056,27.8788,27.8877,28227.0
2016-11-03 12:35:00,31.2,31.22,31.16,31.19,33962.0,27.8788,27.8967,27.8431,27.8699,33962.0
2016-11-03 12:40:00,31.18,31.23,31.14,31.16,23897.0,27.8609,27.9056,27.8252,27.8431,23897.0
2016-11-03 12:45:00,31.16,31.18,31.14,31.15,25619.0,27.8431,27.8609,27.8252,27.8341,25619.0
2016-11-03 12:50:00,31.15,31.22,31.14,31.18,58062.0,27.8341,27.8967,27.8252,27.8609,58062.0
2016-11-03 12:55:00,31.18,31.21,31.17,31.18,26869.0,27.8609,27.8877,27.852,27.8609,26869.0
2016-11-03 13:00:00,31.18,31.18,31.15,31.17,20748.0,27.8609,27.8609,27.8341,27.852,20748.0
2016-11-03 13:05:00,31.17,31.17,31.14,31.16,23358.0,27.852,27.852,27.8252,27.8431,23358.0
2016-11-03 13:10:00,31.16,31.18,31.15,31.15,12873.0,27.8431,27.8609,27.8341,27.8341,12873.0
2016-11-03 13:15:00,31.15,31.17,31.14,31.15,16494.0,27.8341,27.852,27.8252,27.8341,16494.0
2016-11-03 13:20:00,31.15,31.15,31.12,31.14,21675.0,27.8341,27.8341,27.8073,27.8252,21675.0
2016-11-03 13:25:00,31.14,31.21,31.14,31.19,32931.0,27.8252,27.8877,27.8252,27.8699,32931.0
2016-11-03 13:30:00,31.18,31.19,31.16,31.17,34168.0,27.8609,27.8699,27.8431,27.852,34168.0
2016-11-03 13:35:00,31.16,31.18,31.12,31.18,34740.0,27.8431,27.8609,27.8073,27.8609,34740.0
2016-11-03 13:40:00,31.18,31.19,31.14,31.14,31004.0,27.8609,27.8699,27.8252,27.8252,31004.0
2016-11-03 13:45:00,31.15,31.2,31.13,31.2,34408.0,27.8341,27.8788,27.8162,27.8788,34408.0
2016-11-03 13:50:00,31.2,31.21,31.13,31.19,35878.0,27.8788,27.8877,27.8162,27.8699,35878.0
2016-11-03 13:55:00,31.19,31.19,31.12,31.15,39800.0,27.8699,27.8699,27.8073,27.8341,39800.0
2016-11-03 14:00:00,31.15,31.2,31.12,31.2,28417.0,27.8341,27.8788,27.8073,27.8788,28417.0
2016-11-03 14:05:00,31.19,31.2,31.15,31.19,20443.0,27.8699,27.8788,27.8341,27.8699,20443.0
2016-11-03 14:10:00,31.19,31.22,31.19,31.19,28443.0,27.8699,27.8967,27.8699,27.8699,28443.0
2016-11-03 14:15:00,31.19,31.2,31.13,31.15,28430.0,27.8699,27.8788,27.8162,27.8341,28430.0
2016-11-03 14:20:00,31.14,31.19,31.13,31.16,37547.0,27.8252,27.8699,27.8162,27.8431,37547.0
2016-11-03 14:25:00,31.16,31.18,31.14,31.16,34175.0,27.8431,27.8609,27.8252,27.8431,34175.0
2016-11-03 14:30:00,31.16,31.19,31.16,31.16,23391.0,27.8431,27.8699,27.8431,27.8431,23391.0
2016-11-03 14:35:00,31.16,31.2,31.16,31.19,28061.0,27.8431,27.8788,27.8431,27.8699,28061.0
2016-11-03 14:40:00,31.19,31.19,31.17,31.17,23183.0,27.8699,27.8699,27.852,27.852,23183.0
2016-11-03 14:45:00,31.16,31.21,31.16,31.21,25021.0,27.8431,27.8877,27.8431,27.8877,25021.0
2016-11-03 14:50:00,31.2,31.22,31.18,31.19,35736.0,27.8788,27.8967,27.8609,27.8699,35736.0
2016-11-03 14:55:00,31.2,31.21,31.17,31.2,73534.0,27.8788,27.8877,27.852,27.8788,73534.0
2016-11-03 15:00:00,31.2,31.2,31.17,31.19,16682.0,27.8788,27.8788,27.852,27.8699,16682.0
2016-11-03 15:05:00,31.19,31.19,31.16,31.18,43676.0,27.8699,27.8699,27.8431,27.8609,43676.0
2016-11-03 15:10:00,31.18,31.19,31.16,31.18,28779.0,27.8609,27.8699,27.8431,27.8609,28779.0
2016-11-03 15:15:00,31.18,31.19,31.13,31.15,49158.0,27.8609,27.8699,27.8162,27.8341,49158.0
2016-11-03 15:20:00,31.14,31.15,31.11,31.14,37683.0,27.8252,27.8341,27.7984,27.8252,37683.0
2016-11-03 15:25:00,31.14,31.15,31.12,31.13,40289.0,27.8252,27.8341,27.8073,27.8162,40289.0
2016-11-03 15:30:00,31.13,31.13,31.04,31.05,102986.0,27.8162,27.8162,27.7358,27.7448,102986.0
2016-11-03 15:35:00,31.04,31.07,31.03,31.05,88296.0,27.7358,27.7626,27.7269,27.7448,88296.0
2016-11-03 15:40:00,31.05,31.07,31.01,31.05,146320.0,27.7448,27.7626,27.709,27.7448,146320.0
2016-11-03 15:45:00,31.05,31.09,31.03,31.05,180333.0,27.7448,27.7805,27.7269,27.7448,180333.0
2016-11-03 15:50:00,31.05,31.11,31.04,31.11,175228.0,27.7448,27.7984,27.7358,27.7984,175228.0
2016-11-03 15:55:00,31.11,31.15,31.1,31.15,302549.0,27.7984,27.8341,27.7894,27.8341,302549.0
2016-11-04 09:30:00,31.18,31.3,30.79,30.87,167880.0,27.8609,27.9682,27.5124,27.5839,167880.0
2016-11-04 09:35:00,30.87,30.96,30.85,30.94,136919.0,27.5839,27.6643,27.5661,27.6465,136919.0
2016-11-04 09:40:00,30.93,30.93,30.81,30.81,162319.0,27.6375,27.6375,27.5303,27.5303,162319.0
2016-11-04 09:45:00,30.8,30.84,30.74,30.75,119345.0,27.5214,27.5571,27.4678,27.4767,119345.0
2016-11-04 09:50:00,30.75,30.85,30.69,30.8,79988.0,27.4767,27.5661,27.4231,27.5214,79988.0
2016-11-04 09:55:00,30.79,30.8,30.65,30.69,114152.0,27.5124,27.5214,27.3873,27.4231,114152.0
2016-11-04 10:00:00,30.69,30.85,30.68,30.84,214397.0,27.4231,27.5661,27.4142,27.5571,214397.0
2016-11-04 10:05:00,30.84,30.84,30.77,30.8,85671.0,27.5571,27.5571,27.4946,27.5214,85671.0
2016-11-04 10:10:00,30.8,30.86,30.78,30.79,87225.0,27.5214,27.575,27.5035,27.5124,87225.0
2016-11-04 10:15:00,30.79,30.8,30.73,30.79,100217.0,27.5124,27.5214,27.4588,27.5124,100217.0
2016-11-04 10:20:00,30.78,30.87,30.78,30.85,80439.0,27.5035,27.5839,27.5035,27.5661,80439.0
2016-11-04 10:25:00,30.84,30.9,30.8,30.89,207237.0,27.5571,27.6107,27.5214,27.6018,207237.0
2016-11-04 10:30:00,30.89,30.97,30.87,30.93,141362.0,27.6018,27.6733,27.5839,27.6375,141362.0
2016-11-04 10:35:00,30.92,31.01,30.9,31.01,83009.0,27.6286,27.709,27.6107,27.709,83009.0
2016-11-04 10:40:00,31.02,31.06,31.01,31.05,237298.0,27.718,27.7537,27.709,27.7448,237298.0
2016-11-04 10:45:00,31.05,31.08,31.01,31.02,93664.0,27.7448,27.7716,27.709,27.718,93664.0
2016-11-04 10:50:00,31.02,31.15,31.02,31.15,75613.0,27.718,27.8341,27.718,27.8341,75613.0
2016-11-04 10:55:00,31.14,31.18,31.13,31.16,50953.0,27.8252,27.8609,27.8162,27.8431,50953.0
2016-11-04 11:00:00,31.16,31.26,31.12,31.25,52720.0,27.8431,27.9324,27.8073,27.9235,52720.0
2016-11-04 11:05:00,31.25,31.26,31.18,31.22,67918.0,27.9235,27.9324,27.8609,27.8967,67918.0
2016-11-04 11:10:00,31.22,31.29,31.19,31.28,60112.0,27.8967,27.9592,27.8699,27.9503,60112.0
2016-11-04 11:15:00,31.29,31.33,31.26,31.31,45580.0,27.9592,27.995,27.9324,27.9771,45580.0
2016-11-04 11:20:00,31.31,31.32,31.27,31.31,49369.0,27.9771,27.986,27.9413,27.9771,49369.0
2016-11-04 11:25:00,31.3,31.3,31.24,31.27,34955.0,27.9682,27.9682,27.9145,27.9413,34955.0
2016-11-04 11:30:00,31.28,31.28,31.2,31.22,65958.0,27.9503,27.9503,27.8788,27.8967,65958.0
2016-11-04 11:35:00,31.23,31.23,31.17,31.21,55524.0,27.9056,27.9056,27.852,27.8877,55524.0
2016-11-04 11:40:00,31.21,31.26,31.21,31.24,38348.0,27.8877,27.9324,27.8877,27.9145,38348.0
2016-11-04 11:45:00,31.23,31.24,31.21,31.23,51801.0,27.9056,27.9145,27.8877,27.9056,51801.0
2016-11-04 11:50:00,31.22,31.27,31.18,31.26,31732.0,27.8967,27.9413,27.8609,27.9324,31732.0
2016-11-04 11:55:00,31.26,31.28,31.22,31.24,32771.0,27.9324,27.9503,27.8967,27.9145,32771.0
2016-11-04 12:00:00,31.24,31.3,31.23,31.29,44861.0,27.9145,27.9682,27.9056,27.9592,44861.0
2016-11-04 12:05:00,31.29,31.35,31.25,31.34,53437.0,27.9592,28.0128,27.9235,28.0039,53437.0
2016-11-04 12:10:00,31.34,31.38,31.31,31.36,55030.0,28.0039,28.0396,27.9771,28.0218,55030.0
2016-11-04 12:15:00,31.36,31.42,31.35,31.36,61640.0,28.0218,28.0754,28.0128,28.0218,61640.0
2016-11-04 12:20:00,31.36,31.37,31.32,31.36,23136.0,28.0218,28.0307,27.986,28.0218,23136.0
2016-11-04 12:25:00,31.36,31.38,31.33,31.36,35318.0,28.0218,28.0396,27.995,28.0218,35318.0
2016-11-04 12:30:00,31.36,31.37,31.32,31.34,27057.0,28.0218,28.0307,27.986,28.0039,27057.0
2016-11-04 12:35:00,31.34,31.37,31.34,31.36,15892.0,28.0039,28.0307,28.0039,28.0218,15892.0
2016-11-04 12:40:00,31.36,31.39,31.35,31.37,28553.0,28.0218,28.0486,28.0128,28.0307,28553.0
2016-11-04 12:45:00,31.37,31.41,31.35,31.39,29111.0,28.0307,28.0664,28.0128,28.0486,29111.0
2016-11-04 12:50:00,31.39,31.4,31.35,31.36,22943.0,28.0486,28.0575,28.0128,28.0218,22943.0
2016-11-04 12:55:00,31.37,31.39,31.34,31.39,30228.0,28.0307,28.0486,28.0039,28.0486,30228.0
2016-11-04 13:00:00,31.39,31.39,31.35,31.38,71269.0,28.0486,28.0486,28.0128,28.0396,71269.0
2016-11-04 13:05:00,31.39,31.39,31.35,31.37,48977.0,28.0486,28.0486,28.0128,28.0307,48977.0
2016-11-04 13:10:00,31.37,31.38,31.35,31.36,29052.0,28.0307,28.0396,28.0128,28.0218,29052.0
2016-11-04 13:15:00,31.36,31.38,31.35,31.36,12431.0,28.0218,28.0396,28.0128,28.0218,12431.0
2016-11-04 13:20:00,31.36,31.37,31.33,31.36,60658.0,28.0218,28.0307,27.995,28.0218,60658.0
2016-11-04 13:25:00,31.36,31.36,31.32,31.33,20606.0,28.0218,28.0218,27.986,27.995,20606.0
2016-11-04 13:30:00,31.32,31.34,31.31,31.33,26834.0,27.986,28.0039,27.9771,27.995,26834.0
2016-11-04 13:35:00,31.33,31.35,31.33,31.35,18193.0,27.995,28.0128,27.995,28.0128,18193.0
2016-11-04 13:40:00,31.35,31.36,31.32,31.34,19372.0,28.0128,28.0218,27.986,28.0039,19372.0
2016-11-04 13:45:00,31.33,31.35,31.3,31.33,17503.0,27.995,28.0128,27.9682,27.995,17503.0
2016-11-04 13:50:00,31.33,31.34,31.29,31.3,68149.0,27.995,28.0039,27.9592,27.9682,68149.0
2016-11-04 13:55:00,31.3,31.31,31.28,31.31,27767.0,27.9682,27.9771,27.9503,27.9771,27767.0
2016-11-04 14:00:00,31.3,31.3,31.23,31.24,28670.0,27.9682,27.9682,27.9056,27.9145,28670.0
2016-11-04 14:05:00,31.24,31.25,31.22,31.23,57095.0,27.9145,27.9235,27.8967,27.9056,57095.0
2016-11-04 14:10:00,31.22,31.25,31.21,31.24,21575.0,27.8967,27.9235,27.8877,27.9145,21575.0
2016-11-04 14:15:00,31.25,31.27,31.24,31.25,21266.0,27.9235,27.9413,27.9145,27.9235,21266.0
2016-11-04 14:20:00,31.24,31.26,31.23,31.24,22150.0,27.9145,27.9324,27.9056,27.9145,22150.0
2016-11-04 14:25:00,31.23,31.25,31.22,31.24,28393.0,27.9056,27.9235,27.8967,27.9145,28393.0
2016-11-04 14:30:00,31.24,31.24,31.19,31.2,40516.0,27.9145,27.9145,27.8699,27.8788,40516.0
2016-11-04 14:35:00,31.2,31.21,31.16,31.17,33543.0,27.8788,27.8877,27.8431,27.852,33543.0
2016-11-04 14:40:00,31.17,31.19,31.15,31.16,25863.0,27.852,27.8699,27.8341,27.8431,25863.0
2016-11-04 14:45:00,31.16,31.18,31.1,31.11,28863.0,27.8431,27.8609,27.7894,27.7984,28863.0
2016-11-04 14:50:00,31.11,31.16,31.09,31.1,53142.0,27.7984,27.8431,27.7805,27.7894,53142.0
2016-11-04 14:55:00,31.1,31.12,31.08,31.09,44660.0,27.7894,27.8073,27.7716,27.7805,44660.0
2016-11-04 15:00:00,31.09,31.1,31.03,31.04,51319.0,27.7805,27.7894,27.7269,27.7358,51319.0
2016-11-04 15:05:00,31.05,31.05,30.98,30.99,95738.0,27.7448,27.7448,27.6822,27.6912,95738.0
2016-11-04 15:10:00,30.98,31.02,30.97,30.99,132590.0,27.6822,27.718,27.6733,27.6912,132590.0
2016-11-04 15:15:00,30.99,31.03,30.98,31.0,143831.0,27.6912,27.7269,27.6822,27.7001,143831.0
2016-11-04 15:20:00,31.0,31.02,30.99,31.01,94030.0,27.7001,27.718,27.6912,27.709,94030.0
2016-11-04 15:25:00,31.01,31.03,30.98,30.99,103235.0,27.709,27.7269,27.6822,27.6912,103235.0
2016-11-04 15:30:00,30.99,31.01,30.97,30.99,88214.0,27.6912,27.709,27.6733,27.6912,88214.0
2016-11-04 15:35:00,30.99,30.99,30.93,30.97,109063.0,27.6912,27.6912,27.6375,27.6733,109063.0
2016-11-04 15:40:00,30.98,31.0,30.96,31.0,223070.0,27.6822,27.7001,27.6643,27.7001,223070.0
2016-11-04 15:45:00,30.99,30.99,30.93,30.96,143727.0,27.6912,27.6912,27.6375,27.6643,143727.0
2016-11-04 15:50:00,30.96,30.97,30.91,30.95,183850.0,27.6643,27.6733,27.6197,27.6554,183850.0
2016-11-04 15:55:00,30.95,30.96,30.9,30.91,418305.0,27.6554,27.6643,27.6107,27.6197,418305.0
2016-11-07 09:30:00,31.68,32.1,31.68,31.89,365761.0,28.3077,28.683,28.3077,28.4953,365761.0
2016-11-07 09:35:00,31.89,31.99,31.87,31.94,200568.0,28.4953,28.5847,28.4775,28.54,200568.0
2016-11-07 09:40:00,31.93,32.13,31.9,32.06,255377.0,28.5311,28.7098,28.5043,28.6473,255377.0
2016-11-07 09:45:00,32.07,32.09,32.01,32.02,39829.0,28.6562,28.6741,28.6026,28.6115,39829.0
2016-11-07 09:50:00,32.02,32.03,31.94,32.0,64734.0,28.6115,28.6204,28.54,28.5936,64734.0
2016-11-07 09:55:00,32.01,32.04,31.98,32.0,77138.0,28.6026,28.6294,28.5758,28.5936,77138.0
2016-11-07 10:00:00,32.0,32.11,32.0,32.06,86166.0,28.5936,28.6919,28.5936,28.6473,86166.0
2016-11-07 10:05:00,32.06,32.13,32.03,32.13,65135.0,28.6473,28.7098,28.6204,28.7098,65135.0
2016-11-07 10:10:00,32.12,32.13,32.07,32.1,51238.0,28.7009,28.7098,28.6562,28.683,51238.0
2016-11-07 10:15:00,32.1,32.12,32.06,32.11,81549.0,28.683,28.7009,28.6473,28.6919,81549.0
2016-11-07 10:20:00,32.11,32.14,32.08,32.14,49825.0,28.6919,28.7187,28.6651,28.7187,49825.0
2016-11-07 10:25:00,32.14,32.17,32.1,32.13,61740.0,28.7187,28.7455,28.683,28.7098,61740.0
2016-11-07 10:30:00,32.13,32.15,32.07,32.12,41435.0,28.7098,28.7277,28.6562,28.7009,41435.0
2016-11-07 10:35:00,32.12,32.14,32.07,32.08,32567.0,28.7009,28.7187,28.6562,28.6651,32567.0
2016-11-07 10:40:00,32.07,32.08,32.0,32.02,59766.0,28.6562,28.6651,28.5936,28.6115,59766.0
2016-11-07 10:45:00,32.03,32.05,31.97,32.0,30456.0,28.6204,28.6383,28.5668,28.5936,30456.0
2016-11-07 10:50:00,31.99,32.0,31.94,31.98,44105.0,28.5847,28.5936,28.54,28.5758,44105.0
2016-11-07 10:55:00,31.97,32.04,31.96,32.03,69110.0,28.5668,28.6294,28.5579,28.6204,69110.0
2016-11-07 11:00:00,32.04,32.07,32.02,32.07,38021.0,28.6294,28.6562,28.6115,28.6562,38021.0
2016-11-07 11:05:00,32.07,32.11,32.07,32.09,48028.0,28.6562,28.6919,28.6562,28.6741,48028.0
2016-11-07 11:10:00,32.09,32.11,32.06,32.06,33933.0,28.6741,28.6919,28.6473,28.6473,33933.0
2016-11-07 11:15:00,32.06,32.09,32.04,32.07,36470.0,28.6473,28.6741,28.6294,28.6562,36470.0
2016-11-07 11:20:00,32.07,32.08,32.03,32.05,38700.0,28.6562,28.6651,28.6204,28.6383,38700.0
2016-11-07 11:25:00,32.04,32.09,32.04,32.07,36835.0,28.6294,28.6741,28.6294,28.6562,36835.0
2016-11-07 11:30:00,32.08,32.11,32.07,32.1,107584.0,28.6651,28.6919,28.6562,28.683,107584.0
2016-11-07 11:35:00,32.1,32.13,32.08,32.1,44349.0,28.683,28.7098,28.6651,28.683,44349.0
2016-11-07 11:40:00,32.1,32.13,32.09,32.11,71113.0,28.683,28.7098,28.6741,28.6919,71113.0
2016-11-07 11:45:00,32.11,32.14,32.1,32.11,37070.0,28.6919,28.7187,28.683,28.6919,37070.0
2016-11-07 11:50:00,32.11,32.15,32.11,32.14,38674.0,28.6919,28.7277,28.6919,28.7187,38674.0
2016-11-07 11:55:00,32.14,32.14,32.06,32.1,161912.0,28.7187,28.7187,28.6473,28.683,161912.0
2016-11-07 12:00:00,32.1,32.15,32.09,32.15,86022.0,28.683,28.7277,28.6741,28.7277,86022.0
2016-11-07 12:05:00,32.15,32.16,32.11,32.11,76306.0,28.7277,28.7366,28.6919,28.6919,76306.0
2016-11-07 12:10:00,32.11,32.15,32.1,32.15,27112.0,28.6919,28.7277,28.683,28.7277,27112.0
2016-11-07 12:15:00,32.15,32.15,32.12,32.14,32650.0,28.7277,28.7277,28.7009,28.7187,32650.0
2016-11-07 12:20:00,32.13,32.14,32.07,32.08,89662.0,28.7098,28.7187,28.6562,28.6651,89662.0
2016-11-07 12:25:00,32.08,32.1,32.07,32.08,29073.0,28.6651,28.683,28.6562,28.6651,29073.0
2016-11-07 12:30:00,32.09,32.1,32.06,32.06,60894.0,28.6741,28.683,28.6473,28.6473,60894.0
2016-11-07 12:35:00,32.06,32.08,32.02,32.02,38809.0,28.6473,28.6651,28.6115,28.6115,38809.0
2016-11-07 12:40:00,32.02,32.05,32.01,32.02,38039.0,28.6115,28.6383,28.6026,28.6115,38039.0
2016-11-07 12:45:00,32.02,32.04,31.99,32.02,33378.0,28.6115,28.6294,28.5847,28.6115,33378.0
2016-11-07 12:50:00,32.03,32.06,32.01,32.06,30345.0,28.6204,28.6473,28.6026,28.6473,30345.0
2016-11-07 12:55:00,32.06,32.07,32.03,32.05,43436.0,28.6473,28.6562,28.6204,28.6383,43436.0
2016-11-07 13:00:00,32.05,32.08,32.05,32.07,31139.0,28.6383,28.6651,28.6383,28.6562,31139.0
2016-11-07 13:05:00,32.06,32.09,32.04,32.08,38218.0,28.6473,28.6741,28.6294,28.6651,38218.0
2016-11-07 13:10:00,32.07,32.08,32.06,32.07,31552.0,28.6562,28.6651,28.6473,28.6562,31552.0
2016-11-07 13:15:00,32.08,32.11,32.06,32.09,232112.0,28.6651,28.6919,28.6473,28.6741,232112.0
2016-11-07 13:20:00,32.09,32.13,32.08,32.13,162178.0,28.6741,28.7098,28.6651,28.7098,162178.0
2016-11-07 13:25:00,32.12,32.13,32.1,32.11,50415.0,28.7009,28.7098,28.683,28.6919,50415.0
2016-11-07 13:30:00,32.1,32.13,32.1,32.11,46106.0,28.683,28.7098,28.683,28.6919,46106.0
2016-11-07 13:35:00,32.12,32.2,32.11,32.17,207778.0,28.7009,28.7723,28.6919,28.7455,207778.0
2016-11-07 13:40:00,32.17,32.21,32.14,32.16,99482.0,28.7455,28.7813,28.7187,28.7366,99482.0
2016-11-07 13:45:00,32.16,32.21,32.16,32.17,64242.0,28.7366,28.7813,28.7366,28.7455,64242.0
2016-11-07 13:50:00,32.16,32.19,32.16,32.19,21686.0,28.7366,28.7634,28.7366,28.7634,21686.0
2016-11-07 13:55:00,32.19,32.2,32.18,32.19,42704.0,28.7634,28.7723,28.7545,28.7634,42704.0
2016-11-07 14:00:00,32.2,32.2,32.17,32.19,32342.0,28.7723,28.7723,28.7455,28.7634,32342.0
2016-11-07 14:05:00,32.2,32.2,32.15,32.17,31686.0,28.7723,28.7723,28.7277,28.7455,31686.0
2016-11-07 14:10:00,32.18,32.18,32.11,32.11,37667.0,28.7545,28.7545,28.6919,28.6919,37667.0
2016-11-07 14:15:00,32.12,32.16,32.11,32.15,61739.0,28.7009,28.7366,28.6919,28.7277,61739.0
2016-11-07 14:20:00,32.14,32.14,32.12,32.13,22691.0,28.7187,28.7187,28.7009,28.7098,22691.0
2016-11-07 14:25:00,32.12,32.16,32.12,32.13,31864.0,28.7009,28.7366,28.7009,28.7098,31864.0
2016-11-07 14:30:00,32.13,32.16,32.12,32.15,36945.0,28.7098,28.7366,28.7009,28.7277,36945.0
2016-11-07 14:35:00,32.14,32.15,32.13,32.14,30960.0,28.7187,28.7277,28.7098,28.7187,30960.0
2016-11-07 14:40:00,32.15,32.15,32.1,32.12,37503.0,28.7277,28.7277,28.683,28.7009,37503.0
2016-11-07 14:45:00,32.11,32.13,32.08,32.09,39882.0,28.6919,28.7098,28.6651,28.6741,39882.0
2016-11-07 14:50:00,32.09,32.12,32.08,32.1,35486.0,28.6741,28.7009,28.6651,28.683,35486.0
2016-11-07 14:55:00,32.09,32.12,32.09,32.11,45239.0,28.6741,28.7009,28.6741,28.6919,45239.0
2016-11-07 15:00:00,32.11,32.13,32.09,32.13,86737.0,28.6919,28.7098,28.6741,28.7098,86737.0
2016-11-07 15:05:00,32.13,32.13,32.08,32.08,43887.0,28.7098,28.7098,28.6651,28.6651,43887.0
2016-11-07 15:10:00,32.09,32.12,32.08,32.12,51847.0,28.6741,28.7009,28.6651,28.7009,51847.0
2016-11-07 15:15:00,32.11,32.17,32.11,32.17,83776.0,28.6919,28.7455,28.6919,28.7455,83776.0
2016-11-07 15:20:00,32.16,32.18,32.16,32.18,60112.0,28.7366,28.7545,28.7366,28.7545,60112.0
2016-11-07 15:25:00,32.18,32.19,32.15,32.19,81773.0,28.7545,28.7634,28.7277,28.7634,81773.0
2016-11-07 15:30:00,32.19,32.21,32.16,32.2,141106.0,28.7634,28.7813,28.7366,28.7723,141106.0
2016-11-07 15:35:00,32.2,32.21,32.19,32.21,172059.0,28.7723,28.7813,28.7634,28.7813,172059.0
2016-11-07 15:40:00,32.21,32.24,32.2,32.21,142178.0,28.7813,28.8081,28.7723,28.7813,142178.0
2016-11-07 15:45:00,32.22,32.31,32.21,32.3,265041.0,28.7902,28.8706,28.7813,28.8617,265041.0
2016-11-07 15:50:00,32.3,32.31,32.27,32.29,331927.0,28.8617,28.8706,28.8349,28.8528,331927.0
2016-11-07 15:55:00,32.29,32.31,32.28,32.3,402132.0,28.8528,28.8706,28.8438,28.8617,402132.0
2016-11-08 09:30:00,32.11,32.2,32.09,32.12,294633.0,28.6919,28.7723,28.6741,28.7009,294633.0
2016-11-08 09:35:00,32.12,32.15,32.02,32.04,262250.0,28.7009,28.7277,28.6115,28.6294,262250.0
2016-11-08 09:40:00,32.03,32.08,31.99,32.01,100435.0,28.6204,28.6651,28.5847,28.6026,100435.0
2016-11-08 09:45:00,32.02,32.04,31.95,31.98,66629.0,28.6115,28.6294,28.549,28.5758,66629.0
2016-11-08 09:50:00,31.98,32.02,31.92,31.99,77411.0,28.5758,28.6115,28.5222,28.5847,77411.0
2016-11-08 09:55:00,32.0,32.09,31.98,32.09,44427.0,28.5936,28.6741,28.5758,28.6741,44427.0
2016-11-08 10:00:00,32.08,32.12,31.99,32.03,100643.0,28.6651,28.7009,28.5847,28.6204,100643.0
2016-11-08 10:05:00,32.03,32.03,31.95,31.96,56724.0,28.6204,28.6204,28.549,28.5579,56724.0
2016-11-08 10:10:00,31.96,32.0,31.91,31.93,110190.0,28.5579,28.5936,28.5132,28.5311,110190.0
2016-11-08 10:15:00,31.93,31.97,31.92,31.95,80836.0,28.5311,28.5668,28.5222,28.549,80836.0
2016-11-08 10:20:00,31.96,31.99,31.94,31.97,70252.0,28.5579,28.5847,28.54,28.5668,70252.0
2016-11-08 10:25:00,31.98,32.02,31.96,31.98,78873.0,28.5758,28.6115,28.5579,28.5758,78873.0
2016-11-08 10:30:00,31.98,32.06,31.96,32.05,91321.0,28.5758,28.6473,28.5579,28.6383,91321.0
2016-11-08 10:35:00,32.05,32.1,32.05,32.09,49393.0,28.6383,28.683,28.6383,28.6741,49393.0
2016-11-08 10:40:00,32.09,32.1,32.05,32.08,58596.0,28.6741,28.683,28.6383,28.6651,58596.0
2016-11-08 10:45:00,32.08,32.14,32.08,32.12,89318.0,28.6651,28.7187,28.6651,28.7009,89318.0
2016-11-08 10:50:00,32.12,32.13,32.06,32.07,83997.0,28.7009,28.7098,28.6473,28.6562,83997.0
2016-11-08 10:55:00,32.08,32.08,32.03,32.05,89041.0,28.6651,28.6651,28.6204,28.6383,89041.0
2016-11-08 11:00:00,32.05,32.08,32.04,32.06,55821.0,28.6383,28.6651,28.6294,28.6473,55821.0
2016-11-08 11:05:00,32.05,32.17,32.05,32.17,134443.0,28.6383,28.7455,28.6383,28.7455,134443.0
2016-11-08 11:10:00,32.16,32.31,32.15,32.3,144400.0,28.7366,28.8706,28.7277,28.8617,144400.0
2016-11-08 11:15:00,32.3,32.36,32.29,32.34,109642.0,28.8617,28.9153,28.8528,28.8974,109642.0
2016-11-08 11:20:00,32.34,32.4,32.34,32.36,106966.0,28.8974,28.9511,28.8974,28.9153,106966.0
2016-11-08 11:25:00,32.36,32.37,32.3,32.36,101415.0,28.9153,28.9243,28.8617,28.9153,101415.0
2016-11-08 11:30:00,32.36,32.42,32.35,32.4,72642.0,28.9153,28.9689,28.9064,28.9511,72642.0
2016-11-08 11:35:00,32.39,32.42,32.37,32.38,86058.0,28.9421,28.9689,28.9243,28.9332,86058.0
2016-11-08 11:40:00,32.39,32.39,32.35,32.37,40146.0,28.9421,28.9421,28.9064,28.9243,40146.0
2016-11-08 11:45:00,32.37,32.38,32.35,32.37,36358.0,28.9243,28.9332,28.9064,28.9243,36358.0
2016-11-08 11:50:00,32.36,32.38,32.34,32.36,49032.0,28.9153,28.9332,28.8974,28.9153,49032.0
2016-11-08 11:55:00,32.35,32.4,32.34,32.4,60029.0,28.9064,28.9511,28.8974,28.9511,60029.0
2016-11-08 12:00:00,32.39,32.4,32.32,32.33,111757.0,28.9421,28.9511,28.8796,28.8885,111757.0
2016-11-08 12:05:00,32.33,32.36,32.31,32.31,109097.0,28.8885,28.9153,28.8706,28.8706,109097.0
2016-11-08 12:10:00,32.31,32.37,32.3,32.36,116368.0,28.8706,28.9243,28.8617,28.9153,116368.0
2016-11-08 12:15:00,32.37,32.42,32.35,32.39,62528.0,28.9243,28.9689,28.9064,28.9421,62528.0
2016-11-08 12:20:00,32.39,32.46,32.37,32.45,28935.0,28.9421,29.0047,28.9243,28.9957,28935.0
2016-11-08 12:25:00,32.44,32.46,32.42,32.43,33934.0,28.9868,29.0047,28.9689,28.9779,33934.0
2016-11-08 12:30:00,32.43,32.44,32.4,32.41,37109.0,28.9779,28.9868,28.9511,28.96,37109.0
2016-11-08 12:35:00,32.41,32.45,32.4,32.44,38048.0,28.96,28.9957,28.9511,28.9868,38048.0
2016-11-08 12:40:00,32.44,32.47,32.43,32.45,26006.0,28.9868,29.0136,28.9779,28.9957,26006.0
2016-11-08 12:45:00,32.44,32.47,32.42,32.47,45582.0,28.9868,29.0136,28.9689,29.0136,45582.0
2016-11-08 12:50:00,32.46,32.5,32.44,32.48,64411.0,29.0047,29.0404,28.9868,29.0225,64411.0
2016-11-08 12:55:00,32.48,32.49,32.47,32.48,37840.0,29.0225,29.0315,29.0136,29.0225,37840.0
2016-11-08 13:00:00,32.48,32.49,32.46,32.47,47961.0,29.0225,29.0315,29.0047,29.0136,47961.0
2016-11-08 13:05:00,32.48,32.5,32.43,32.46,107997.0,29.0225,29.0404,28.9779,29.0047,107997.0
2016-11-08 13:10:00,32.46,32.5,32.46,32.49,51204.0,29.0047,29.0404,29.0047,29.0315,51204.0
2016-11-08 13:15:00,32.48,32.49,32.43,32.46,83159.0,29.0225,29.0315,28.9779,29.0047,83159.0
2016-11-08 13:20:00,32.45,32.48,32.44,32.47,29888.0,28.9957,29.0225,28.9868,29.0136,29888.0
2016-11-08 13:25:00,32.47,32.5,32.45,32.48,39196.0,29.0136,29.0404,28.9957,29.0225,39196.0
2016-11-08 13:30:00,32.48,32.5,32.45,32.48,35364.0,29.0225,29.0404,28.9957,29.0225,35364.0
2016-11-08 13:35:00,32.49,32.52,32.48,32.51,82664.0,29.0315,29.0583,29.0225,29.0494,82664.0
2016-11-08 13:40:00,32.5,32.51,32.48,32.49,26491.0,29.0404,29.0494,29.0225,29.0315,26491.0
2016-11-08 13:45:00,32.49,32.5,32.47,32.49,30753.0,29.0315,29.0404,29.0136,29.0315,30753.0
2016-11-08 13:50:00,32.5,32.5,32.47,32.48,58999.0,29.0404,29.0404,29.0136,29.0225,58999.0
2016-11-08 13:55:00,32.49,32.49,32.44,32.44,32079.0,29.0315,29.0315,28.9868,28.9868,32079.0
2016-11-08 14:00:00,32.44,32.45,32.39,32.43,61659.0,28.9868,28.9957,28.9421,28.9779,61659.0
2016-11-08 14:05:00,32.43,32.43,32.4,32.4,24789.0,28.9779,28.9779,28.9511,28.9511,24789.0
2016-11-08 14:10:00,32.4,32.41,32.34,32.36,39369.0,28.9511,28.96,28.8974,28.9153,39369.0
2016-11-08 14:15:00,32.35,32.37,32.33,32.37,33775.0,28.9064,28.9243,28.8885,28.9243,33775.0
2016-11-08 14:20:00,32.37,32.41,32.35,32.37,43961.0,28.9243,28.96,28.9064,28.9243,43961.0
2016-11-08 14:25:00,32.37,32.39,32.34,32.38,42712.0,28.9243,28.9421,28.8974,28.9332,42712.0
2016-11-08 14:30:00,32.38,32.38,32.34,32.35,43019.0,28.9332,28.9332,28.8974,28.9064,43019.0
2016-11-08 14:35:00,32.35,32.36,32.33,32.35,34413.0,28.9064,28.9153,28.8885,28.9064,34413.0
2016-11-08 14:40:00,32.36,32.37,32.3,32.31,39833.0,28.9153,28.9243,28.8617,28.8706,39833.0
2016-11-08 14:45:00,32.3,32.31,32.27,32.3,58807.0,28.8617,28.8706,28.8349,28.8617,58807.0
2016-11-08 14:50:00,32.3,32.32,32.27,32.3,59605.0,28.8617,28.8796,28.8349,28.8617,59605.0
2016-11-08 14:55:00,32.3,32.32,32.29,32.3,53442.0,28.8617,28.8796,28.8528,28.8617,53442.0
2016-11-08 15:00:00,32.3,32.33,32.29,32.32,28837.0,28.8617,28.8885,28.8528,28.8796,28837.0
2016-11-08 15:05:00,32.32,32.41,32.31,32.41,60672.0,28.8796,28.96,28.8706,28.96,60672.0
2016-11-08 15:10:00,32.41,32.43,32.36,32.41,44752.0,28.96,28.9779,28.9153,28.96,44752.0
2016-11-08 15:15:00,32.41,32.42,32.36,32.4,40107.0,28.96,28.9689,28.9153,28.9511,40107.0
2016-11-08 15:20:00,32.39,32.42,32.39,32.41,42450.0,28.9421,28.9689,28.9421,28.96,42450.0
2016-11-08 15:25:00,32.41,32.44,32.4,32.43,56058.0,28.96,28.9868,28.9511,28.9779,56058.0
2016-11-08 15:30:00,32.43,32.47,32.41,32.44,117297.0,28.9779,29.0136,28.96,28.9868,117297.0
2016-11-08 15:35:00,32.44,32.46,32.41,32.45,104870.0,28.9868,29.0047,28.96,28.9957,104870.0
2016-11-08 15:40:00,32.45,32.46,32.4,32.46,142591.0,28.9957,29.0047,28.9511,29.0047,142591.0
2016-11-08 15:45:00,32.45,32.48,32.44,32.46,190303.0,28.9957,29.0225,28.9868,29.0047,190303.0
2016-11-08 15:50:00,32.46,32.47,32.39,32.41,276147.0,29.0047,29.0136,28.9421,28.96,276147.0
2016-11-08 15:55:00,32.41,32.43,32.37,32.41,390486.0,28.96,28.9779,28.9243,28.96,390486.0
2016-11-09 09:30:00,32.55,33.19,32.42,33.16,630675.0,29.1455,29.7185,29.0291,29.6917,630675.0
2016-11-09 09:35:00,33.16,33.4,33.14,33.34,620812.0,29.6917,29.9066,29.6738,29.8529,620812.0
2016-11-09 09:40:00,33.34,33.38,33.2,33.37,634187.0,29.8529,29.8887,29.7275,29.8797,634187.0
2016-11-09 09:45:00,33.37,33.64,33.36,33.63,389825.0,29.8797,30.1215,29.8708,30.1125,389825.0
2016-11-09 09:50:00,33.63,33.73,33.51,33.65,435454.0,30.1125,30.2021,30.0051,30.1304,435454.0
2016-11-09 09:55:00,33.65,33.71,33.56,33.66,301483.0,30.1304,30.1842,30.0498,30.1394,301483.0
2016-11-09 10:00:00,33.66,33.68,33.39,33.4,285826.0,30.1394,30.1573,29.8976,29.9066,285826.0
2016-11-09 10:05:00,33.4,33.51,33.39,33.48,371021.0,29.9066,30.0051,29.8976,29.9782,371021.0
2016-11-09 10:10:00,33.48,33.55,33.36,33.45,514218.0,29.9782,30.0409,29.8708,29.9514,514218.0
2016-11-09 10:15:00,33.45,33.47,33.24,33.28,182506.0,29.9514,29.9693,29.7633,29.7991,182506.0
2016-11-09 10:20:00,33.28,33.35,33.2,33.2,149548.0,29.7991,29.8618,29.7275,29.7275,149548.0
2016-11-09 10:25:00,33.2,33.33,33.2,33.29,161723.0,29.7275,29.8439,29.7275,29.8081,161723.0
2016-11-09 10:30:00,33.29,33.29,33.16,33.18,355198.0,29.8081,29.8081,29.6917,29.7096,355198.0
2016-11-09 10:35:00,33.19,33.22,33.13,33.13,117738.0,29.7185,29.7454,29.6648,29.6648,117738.0
2016-11-09 10:40:00,33.14,33.27,33.13,33.26,123323.0,29.6738,29.7902,29.6648,29.7812,123323.0
2016-11-09 10:45:00,33.25,33.33,33.18,33.27,270055.0,29.7723,29.8439,29.7096,29.7902,270055.0
2016-11-09 10:50:00,33.26,33.36,33.23,33.33,186536.0,29.7812,29.8708,29.7544,29.8439,186536.0
2016-11-09 10:55:00,33.33,33.4,33.29,33.32,140774.0,29.8439,29.9066,29.8081,29.835,140774.0
2016-11-09 11:00:00,33.31,33.4,33.3,33.39,151152.0,29.826,29.9066,29.817,29.8976,151152.0
2016-11-09 11:05:00,33.37,33.51,33.37,33.46,125586.0,29.8797,30.0051,29.8797,29.9603,125586.0
2016-11-09 11:10:00,33.46,33.51,33.4,33.49,236708.0,29.9603,30.0051,29.9066,29.9872,236708.0
2016-11-09 11:15:00,33.49,33.55,33.47,33.5,138830.0,29.9872,30.0409,29.9693,29.9961,138830.0
2016-11-09 11:20:00,33.5,33.55,33.48,33.51,116166.0,29.9961,30.0409,29.9782,30.0051,116166.0
2016-11-09 11:25:00,33.51,33.57,33.48,33.55,79839.0,30.0051,30.0588,29.9782,30.0409,79839.0
2016-11-09 11:30:00,33.56,33.71,33.54,33.69,203922.0,30.0498,30.1842,30.0319,30.1663,203922.0
2016-11-09 11:35:00,33.7,33.76,33.68,33.76,138388.0,30.1752,30.2289,30.1573,30.2289,138388.0
2016-11-09 11:40:00,33.76,33.77,33.67,33.75,106071.0,30.2289,30.2379,30.1483,30.22,106071.0
2016-11-09 11:45:00,33.75,33.84,33.73,33.78,178999.0,30.22,30.3006,30.2021,30.2468,178999.0
2016-11-09 11:50:00,33.79,33.9,33.76,33.87,270104.0,30.2558,30.3543,30.2289,30.3274,270104.0
2016-11-09 11:55:00,33.87,33.89,33.72,33.72,155342.0,30.3274,30.3453,30.1931,30.1931,155342.0
2016-11-09 12:00:00,33.73,33.79,33.65,33.66,144237.0,30.2021,30.2558,30.1304,30.1394,144237.0
2016-11-09 12:05:00,33.65,33.68,33.6,33.6,109895.0,30.1304,30.1573,30.0857,30.0857,109895.0
2016-11-09 12:10:00,33.6,33.65,33.53,33.62,116796.0,30.0857,30.1304,30.023,30.1036,116796.0
2016-11-09 12:15:00,33.62,33.68,33.61,33.61,81734.0,30.1036,30.1573,30.0946,30.0946,81734.0
2016-11-09 12:20:00,33.62,33.68,33.6,33.61,81878.0,30.1036,30.1573,30.0857,30.0946,81878.0
2016-11-09 12:25:00,33.62,33.62,33.55,33.56,337326.0,30.1036,30.1036,30.0409,30.0498,337326.0
2016-11-09 12:30:00,33.56,33.6,33.49,33.58,134591.0,30.0498,30.0857,29.9872,30.0678,134591.0
2016-11-09 12:35:00,33.58,33.61,33.48,33.49,128281.0,30.0678,30.0946,29.9782,29.9872,128281.0
2016-11-09 12:40:00,33.5,33.55,33.38,33.52,544705.0,29.9961,30.0409,29.8887,30.014,544705.0
2016-11-09 12:45:00,33.51,33.57,33.5,33.54,87089.0,30.0051,30.0588,29.9961,30.0319,87089.0
2016-11-09 12:50:00,33.53,33.57,33.51,33.53,67451.0,30.023,30.0588,30.0051,30.023,67451.0
2016-11-09 12:55:00,33.53,33.58,33.52,33.55,88095.0,30.023,30.0678,30.014,30.0409,88095.0
2016-11-09 13:00:00,33.54,33.58,33.52,33.55,203933.0,30.0319,30.0678,30.014,30.0409,203933.0
2016-11-09 13:05:00,33.55,33.59,33.51,33.57,157483.0,30.0409,30.0767,30.0051,30.0588,157483.0
2016-11-09 13:10:00,33.57,33.59,33.55,33.57,213688.0,30.0588,30.0767,30.0409,30.0588,213688.0
2016-11-09 13:15:00,33.57,33.59,33.5,33.57,155139.0,30.0588,30.0767,29.9961,30.0588,155139.0
2016-11-09 13:20:00,33.57,33.6,33.5,33.5,432674.0,30.0588,30.0857,29.9961,29.9961,432674.0
2016-11-09 13:25:00,33.51,33.59,33.5,33.55,132238.0,30.0051,30.0767,29.9961,30.0409,132238.0
2016-11-09 13:30:00,33.55,33.59,33.51,33.59,341917.0,30.0409,30.0767,30.0051,30.0767,341917.0
2016-11-09 13:35:00,33.59,33.74,33.58,33.74,124341.0,30.0767,30.211,30.0678,30.211,124341.0
2016-11-09 13:40:00,33.74,33.79,33.7,33.77,121118.0,30.211,30.2558,30.1752,30.2379,121118.0
2016-11-09 13:45:00,33.77,33.77,33.69,33.71,295718.0,30.2379,30.2379,30.1663,30.1842,295718.0
2016-11-09 13:50:00,33.72,33.75,33.69,33.73,264398.0,30.1931,30.22,30.1663,30.2021,264398.0
2016-11-09 13:55:00,33.73,33.77,33.69,33.73,467705.0,30.2021,30.2379,30.1663,30.2021,467705.0
2016-11-09 14:00:00,33.73,33.74,33.66,33.69,452366.0,30.2021,30.211,30.1394,30.1663,452366.0
2016-11-09 14:05:00,33.7,33.75,33.69,33.7,117944.0,30.1752,30.22,30.1663,30.1752,117944.0
2016-11-09 14:10:00,33.71,33.75,33.62,33.72,284652.0,30.1842,30.22,30.1036,30.1931,284652.0
2016-11-09 14:15:00,33.72,33.78,33.66,33.78,168836.0,30.1931,30.2468,30.1394,30.2468,168836.0
2016-11-09 14:20:00,33.77,33.81,33.75,33.77,192419.0,30.2379,30.2737,30.22,30.2379,192419.0
2016-11-09 14:25:00,33.77,33.78,33.66,33.69,169886.0,30.2379,30.2468,30.1394,30.1663,169886.0
2016-11-09 14:30:00,33.68,33.72,33.62,33.67,298208.0,30.1573,30.1931,30.1036,30.1483,298208.0
2016-11-09 14:35:00,33.67,33.68,33.61,33.62,241574.0,30.1483,30.1573,30.0946,30.1036,241574.0
2016-11-09 14:40:00,33.62,33.7,33.62,33.67,279750.0,30.1036,30.1752,30.1036,30.1483,279750.0
2016-11-09 14:45:00,33.68,33.69,33.59,33.59,193491.0,30.1573,30.1663,30.0767,30.0767,193491.0
2016-11-09 14:50:00,33.59,33.61,33.55,33.57,161417.0,30.0767,30.0946,30.0409,30.0588,161417.0
2016-11-09 14:55:00,33.57,33.57,33.5,33.5,259937.0,30.0588,30.0588,29.9961,29.9961,259937.0
2016-11-09 15:00:00,33.5,33.58,33.49,33.57,447411.0,29.9961,30.0678,29.9872,30.0588,447411.0
2016-11-09 15:05:00,33.57,33.61,33.49,33.5,321339.0,30.0588,30.0946,29.9872,29.9961,321339.0
2016-11-09 15:10:00,33.5,33.53,33.48,33.5,154374.0,29.9961,30.023,29.9782,29.9961,154374.0
2016-11-09 15:15:00,33.5,33.54,33.48,33.53,289786.0,29.9961,30.0319,29.9782,30.023,289786.0
2016-11-09 15:20:00,33.53,33.58,33.5,33.54,344280.0,30.023,30.0678,29.9961,30.0319,344280.0
2016-11-09 15:25:00,33.54,33.57,33.5,33.51,336103.0,30.0319,30.0588,29.9961,30.0051,336103.0
2016-11-09 15:30:00,33.52,33.55,33.43,33.48,450044.0,30.014,30.0409,29.9334,29.9782,450044.0
2016-11-09 15:35:00,33.48,33.57,33.47,33.57,377065.0,29.9782,30.0588,29.9693,30.0588,377065.0
2016-11-09 15:40:00,33.57,33.57,33.48,33.55,563514.0,30.0588,30.0588,29.9782,30.0409,563514.0
2016-11-09 15:45:00,33.54,33.55,33.48,33.53,735795.0,30.0319,30.0409,29.9782,30.023,735795.0
2016-11-09 15:50:00,33.53,33.61,33.53,33.61,752861.0,30.023,30.0946,30.023,30.0946,752861.0
2016-11-09 15:55:00,33.6,33.74,33.6,33.7,1172002.0,30.0857,30.211,30.0857,30.1752,1172002.0
2016-11-10 09:30:00,34.26,34.83,34.23,34.8,732319.0,30.6766,31.187,30.6498,31.1602,732319.0
2016-11-10 09:35:00,34.77,35.02,34.72,35.02,436004.0,31.1333,31.3571,31.0885,31.3571,436004.0
2016-11-10 09:40:00,35.02,35.35,34.97,35.34,371391.0,31.3571,31.6526,31.3124,31.6437,371391.0
2016-11-10 09:45:00,35.34,35.55,35.33,35.48,555298.0,31.6437,31.8317,31.6347,31.769,555298.0
2016-11-10 09:50:00,35.48,35.58,35.43,35.56,626090.0,31.769,31.8586,31.7243,31.8407,626090.0
2016-11-10 09:55:00,35.56,35.57,35.4,35.45,422102.0,31.8407,31.8496,31.6974,31.7422,422102.0
2016-11-10 10:00:00,35.44,35.58,35.17,35.2,506767.0,31.7332,31.8586,31.4915,31.5183,506767.0
2016-11-10 10:05:00,35.19,35.29,35.1,35.12,379239.0,31.5094,31.5989,31.4288,31.4467,379239.0
2016-11-10 10:10:00,35.11,35.11,34.85,34.86,536520.0,31.4377,31.4377,31.2049,31.2139,536520.0
2016-11-10 10:15:00,34.86,35.05,34.85,35.01,464259.0,31.2139,31.384,31.2049,31.3482,464259.0
2016-11-10 10:20:00,35.01,35.12,34.9,34.94,412005.0,31.3482,31.4467,31.2497,31.2855,412005.0
2016-11-10 10:25:00,34.94,34.96,34.71,34.73,376530.0,31.2855,31.3034,31.0796,31.0975,376530.0
2016-11-10 10:30:00,34.73,34.93,34.73,34.75,360921.0,31.0975,31.2766,31.0975,31.1154,360921.0
2016-11-10 10:35:00,34.76,34.81,34.59,34.72,412924.0,31.1243,31.1691,30.9721,31.0885,412924.0
2016-11-10 10:40:00,34.72,34.91,34.68,34.86,298511.0,31.0885,31.2586,31.0527,31.2139,298511.0
2016-11-10 10:45:00,34.87,34.9,34.67,34.7,185037.0,31.2228,31.2497,31.0438,31.0706,185037.0
2016-11-10 10:50:00,34.71,34.75,34.6,34.61,160989.0,31.0796,31.1154,30.9811,30.99,160989.0
2016-11-10 10:55:00,34.61,34.7,34.55,34.55,317336.0,30.99,31.0706,30.9363,30.9363,317336.0
2016-11-10 11:00:00,34.55,34.67,34.46,34.46,436060.0,30.9363,31.0438,30.8557,30.8557,436060.0
2016-11-10 11:05:00,34.46,34.58,34.4,34.44,273742.0,30.8557,30.9632,30.802,30.8378,273742.0
2016-11-10 11:10:00,34.43,34.52,34.28,34.51,311817.0,30.8289,30.9094,30.6945,30.9005,311817.0
2016-11-10 11:15:00,34.52,34.56,34.45,34.5,270902.0,30.9094,30.9453,30.8468,30.8915,270902.0
2016-11-10 11:20:00,34.49,34.5,34.4,34.45,220038.0,30.8826,30.8915,30.802,30.8468,220038.0
2016-11-10 11:25:00,34.45,34.5,34.34,34.4,189007.0,30.8468,30.8915,30.7483,30.802,189007.0
2016-11-10 11:30:00,34.4,34.48,34.34,34.42,140323.0,30.802,30.8736,30.7483,30.8199,140323.0
2016-11-10 11:35:00,34.42,34.46,34.31,34.37,115455.0,30.8199,30.8557,30.7214,30.7751,115455.0
2016-11-10 11:40:00,34.37,34.56,34.34,34.51,139034.0,30.7751,30.9453,30.7483,30.9005,139034.0
2016-11-10 11:45:00,34.51,34.7,34.5,34.5,154480.0,30.9005,31.0706,30.8915,30.8915,154480.0
2016-11-10 11:50:00,34.51,34.55,34.4,34.51,107595.0,30.9005,30.9363,30.802,30.9005,107595.0
2016-11-10 11:55:00,34.51,34.53,34.45,34.49,90141.0,30.9005,30.9184,30.8468,30.8826,90141.0
2016-11-10 12:00:00,34.5,34.59,34.48,34.54,184711.0,30.8915,30.9721,30.8736,30.9273,184711.0
2016-11-10 12:05:00,34.54,34.65,34.53,34.62,130171.0,30.9273,31.0258,30.9184,30.999,130171.0
2016-11-10 12:10:00,34.62,34.73,34.59,34.72,134931.0,30.999,31.0975,30.9721,31.0885,134931.0
2016-11-10 12:15:00,34.72,34.78,34.67,34.76,111681.0,31.0885,31.1422,31.0438,31.1243,111681.0
2016-11-10 12:20:00,34.75,34.84,34.75,34.81,96165.0,31.1154,31.196,31.1154,31.1691,96165.0
2016-11-10 12:25:00,34.82,34.84,34.74,34.81,113960.0,31.1781,31.196,31.1064,31.1691,113960.0
2016-11-10 12:30:00,34.81,34.88,34.8,34.82,90110.0,31.1691,31.2318,31.1602,31.1781,90110.0
2016-11-10 12:35:00,34.82,34.86,34.79,34.81,133529.0,31.1781,31.2139,31.1512,31.1691,133529.0
2016-11-10 12:40:00,34.8,34.83,34.72,34.8,133700.0,31.1602,31.187,31.0885,31.1602,133700.0
2016-11-10 12:45:00,34.8,34.88,34.8,34.88,223928.0,31.1602,31.2318,31.1602,31.2318,223928.0
2016-11-10 12:50:00,34.88,34.93,34.85,34.91,140123.0,31.2318,31.2766,31.2049,31.2586,140123.0
2016-11-10 12:55:00,34.91,34.93,34.86,34.91,147898.0,31.2586,31.2766,31.2139,31.2586,147898.0
2016-11-10 13:00:00,34.92,34.95,34.87,34.91,190733.0,31.2676,31.2945,31.2228,31.2586,190733.0
2016-11-10 13:05:00,34.92,34.97,34.87,34.97,95783.0,31.2676,31.3124,31.2228,31.3124,95783.0
2016-11-10 13:10:00,34.97,34.97,34.81,34.85,139460.0,31.3124,31.3124,31.1691,31.2049,139460.0
2016-11-10 13:15:00,34.85,34.93,34.84,34.85,133367.0,31.2049,31.2766,31.196,31.2049,133367.0
2016-11-10 13:20:00,34.84,34.96,34.84,34.95,299778.0,31.196,31.3034,31.196,31.2945,299778.0
2016-11-10 13:25:00,34.94,35.05,34.92,35.04,208402.0,31.2855,31.384,31.2676,31.3751,208402.0
2016-11-10 13:30:00,35.05,35.11,35.04,35.11,171809.0,31.384,31.4377,31.3751,31.4377,171809.0
2016-11-10 13:35:00,35.11,35.23,35.09,35.23,169706.0,31.4377,31.5452,31.4198,31.5452,169706.0
2016-11-10 13:40:00,35.23,35.27,35.2,35.25,141214.0,31.5452,31.581,31.5183,31.5631,141214.0
2016-11-10 13:45:00,35.26,35.27,35.22,35.26,255586.0,31.572,31.581,31.5362,31.572,255586.0
2016-11-10 13:50:00,35.26,35.36,35.24,35.36,186560.0,31.572,31.6616,31.5541,31.6616,186560.0
2016-11-10 13:55:00,35.36,35.41,35.32,35.41,172553.0,31.6616,31.7064,31.6258,31.7064,172553.0
2016-11-10 14:00:00,35.41,35.44,35.37,35.4,215054.0,31.7064,31.7332,31.6705,31.6974,215054.0
2016-11-10 14:05:00,35.4,35.46,35.39,35.45,257171.0,31.6974,31.7511,31.6884,31.7422,257171.0
2016-11-10 14:10:00,35.45,35.59,35.44,35.58,232301.0,31.7422,31.8675,31.7332,31.8586,232301.0
2016-11-10 14:15:00,35.57,35.58,35.47,35.5,253122.0,31.8496,31.8586,31.7601,31.7869,253122.0
2016-11-10 14:20:00,35.5,35.51,35.4,35.51,179395.0,31.7869,31.7959,31.6974,31.7959,179395.0
2016-11-10 14:25:00,35.51,35.54,35.47,35.48,190548.0,31.7959,31.8228,31.7601,31.769,190548.0
2016-11-10 14:30:00,35.48,35.5,35.38,35.39,246213.0,31.769,31.7869,31.6795,31.6884,246213.0
2016-11-10 14:35:00,35.4,35.46,35.38,35.45,175186.0,31.6974,31.7511,31.6795,31.7422,175186.0
2016-11-10 14:40:00,35.46,35.5,35.45,35.5,165938.0,31.7511,31.7869,31.7422,31.7869,165938.0
2016-11-10 14:45:00,35.49,35.55,35.49,35.5,211356.0,31.778,31.8317,31.778,31.7869,211356.0
2016-11-10 14:50:00,35.5,35.56,35.46,35.55,263290.0,31.7869,31.8407,31.7511,31.8317,263290.0
2016-11-10 14:55:00,35.54,35.57,35.47,35.57,234653.0,31.8228,31.8496,31.7601,31.8496,234653.0
2016-11-10 15:00:00,35.57,35.63,35.56,35.63,345001.0,31.8496,31.9033,31.8407,31.9033,345001.0
2016-11-10 15:05:00,35.62,35.63,35.56,35.59,225169.0,31.8944,31.9033,31.8407,31.8675,225169.0
2016-11-10 15:10:00,35.58,35.59,35.49,35.5,226167.0,31.8586,31.8675,31.778,31.7869,226167.0
2016-11-10 15:15:00,35.5,35.53,35.39,35.4,352874.0,31.7869,31.8138,31.6884,31.6974,352874.0
2016-11-10 15:20:00,35.39,35.43,35.37,35.42,231210.0,31.6884,31.7243,31.6705,31.7153,231210.0
2016-11-10 15:25:00,35.43,35.48,35.37,35.47,322481.0,31.7243,31.769,31.6705,31.7601,322481.0
2016-11-10 15:30:00,35.47,35.48,35.31,35.33,360767.0,31.7601,31.769,31.6168,31.6347,360767.0
2016-11-10 15:35:00,35.33,35.35,35.27,35.3,312271.0,31.6347,31.6526,31.581,31.6079,312271.0
2016-11-10 15:40:00,35.3,35.34,35.27,35.34,281433.0,31.6079,31.6437,31.581,31.6437,281433.0
2016-11-10 15:45:00,35.34,35.38,35.31,35.31,489459.0,31.6437,31.6795,31.6168,31.6168,489459.0
2016-11-10 15:50:00,35.32,35.32,35.23,35.23,589127.0,31.6258,31.6258,31.5452,31.5452,589127.0
2016-11-10 15:55:00,35.24,35.27,35.2,35.27,1317828.0,31.5541,31.581,31.5183,31.581,1317828.0
2016-11-11 09:30:00,34.97,35.29,34.85,35.15,201071.0,31.3124,31.5989,31.2049,31.4735,201071.0
2016-11-11 09:35:00,35.15,35.25,35.09,35.22,102281.0,31.4735,31.5631,31.4198,31.5362,102281.0
2016-11-11 09:40:00,35.22,35.28,35.06,35.16,223407.0,31.5362,31.5899,31.393,31.4825,223407.0
2016-11-11 09:45:00,35.16,35.2,35.02,35.07,134299.0,31.4825,31.5183,31.3571,31.4019,134299.0
2016-11-11 09:50:00,35.06,35.27,35.05,35.21,156495.0,31.393,31.581,31.384,31.5273,156495.0
2016-11-11 09:55:00,35.2,35.25,35.09,35.24,119751.0,31.5183,31.5631,31.4198,31.5541,119751.0
2016-11-11 10:00:00,35.25,35.29,35.15,35.23,227063.0,31.5631,31.5989,31.4735,31.5452,227063.0
2016-11-11 10:05:00,35.23,35.36,35.21,35.26,191462.0,31.5452,31.6616,31.5273,31.572,191462.0
2016-11-11 10:10:00,35.26,35.38,35.24,35.35,172267.0,31.572,31.6795,31.5541,31.6526,172267.0
2016-11-11 10:15:00,35.36,35.48,35.26,35.29,165962.0,31.6616,31.769,31.572,31.5989,165962.0
2016-11-11 10:20:00,35.29,35.35,35.23,35.33,100005.0,31.5989,31.6526,31.5452,31.6347,100005.0
2016-11-11 10:25:00,35.32,35.33,35.19,35.2,127691.0,31.6258,31.6347,31.5094,31.5183,127691.0
2016-11-11 10:30:00,35.2,35.26,35.15,35.16,178161.0,31.5183,31.572,31.4735,31.4825,178161.0
2016-11-11 10:35:00,35.15,35.24,35.1,35.21,137658.0,31.4735,31.5541,31.4288,31.5273,137658.0
2016-11-11 10:40:00,35.2,35.26,35.18,35.26,208534.0,31.5183,31.572,31.5004,31.572,208534.0
2016-11-11 10:45:00,35.26,35.28,35.17,35.2,138744.0,31.572,31.5899,31.4915,31.5183,138744.0
2016-11-11 10:50:00,35.18,35.23,35.12,35.19,155928.0,31.5004,31.5452,31.4467,31.5094,155928.0
2016-11-11 10:55:00,35.18,35.2,35.12,35.19,74271.0,31.5004,31.5183,31.4467,31.5094,74271.0
2016-11-11 11:00:00,35.18,35.19,35.09,35.18,79390.0,31.5004,31.5094,31.4198,31.5004,79390.0
2016-11-11 11:05:00,35.17,35.26,35.17,35.19,98559.0,31.4915,31.572,31.4915,31.5094,98559.0
2016-11-11 11:10:00,35.19,35.23,35.1,35.17,95270.0,31.5094,31.5452,31.4288,31.4915,95270.0
2016-11-11 11:15:00,35.17,35.22,35.11,35.22,84703.0,31.4915,31.5362,31.4377,31.5362,84703.0
2016-11-11 11:20:00,35.22,35.24,35.14,35.21,120304.0,31.5362,31.5541,31.4646,31.5273,120304.0
2016-11-11 11:25:00,35.2,35.22,35.15,35.19,142034.0,31.5183,31.5362,31.4735,31.5094,142034.0
2016-11-11 11:30:00,35.18,35.26,35.18,35.25,128753.0,31.5004,31.572,31.5004,31.5631,128753.0
2016-11-11 11:35:00,35.26,35.3,35.23,35.29,86442.0,31.572,31.6079,31.5452,31.5989,86442.0
2016-11-11 11:40:00,35.29,35.32,35.24,35.27,61199.0,31.5989,31.6258,31.5541,31.581,61199.0
2016-11-11 11:45:00,35.26,35.28,35.18,35.2,78722.0,31.572,31.5899,31.5004,31.5183,78722.0
2016-11-11 11:50:00,35.2,35.25,35.17,35.25,48056.0,31.5183,31.5631,31.4915,31.5631,48056.0
2016-11-11 11:55:00,35.25,35.31,35.23,35.26,61180.0,31.5631,31.6168,31.5452,31.572,61180.0
2016-11-11 12:00:00,35.25,35.31,35.24,35.29,63159.0,31.5631,31.6168,31.5541,31.5989,63159.0
2016-11-11 12:05:00,35.29,35.39,35.27,35.37,79180.0,31.5989,31.6884,31.581,31.6705,79180.0
2016-11-11 12:10:00,35.37,35.39,35.33,35.34,81039.0,31.6705,31.6884,31.6347,31.6437,81039.0
2016-11-11 12:15:00,35.35,35.41,35.32,35.36,84453.0,31.6526,31.7064,31.6258,31.6616,84453.0
2016-11-11 12:20:00,35.36,35.4,35.33,35.39,68380.0,31.6616,31.6974,31.6347,31.6884,68380.0
2016-11-11 12:25:00,35.39,35.45,35.37,35.42,57721.0,31.6884,31.7422,31.6705,31.7153,57721.0
2016-11-11 12:30:00,35.42,35.47,35.39,35.43,47224.0,31.7153,31.7601,31.6884,31.7243,47224.0
2016-11-11 12:35:00,35.42,35.47,35.39,35.46,67205.0,31.7153,31.7601,31.6884,31.7511,67205.0
2016-11-11 12:40:00,35.46,35.51,35.43,35.51,108015.0,31.7511,31.7959,31.7243,31.7959,108015.0
2016-11-11 12:45:00,35.51,35.54,35.42,35.47,148872.0,31.7959,31.8228,31.7153,31.7601,148872.0
2016-11-11 12:50:00,35.47,35.53,35.44,35.52,66452.0,31.7601,31.8138,31.7332,31.8048,66452.0
2016-11-11 12:55:00,35.52,35.6,35.52,35.56,135596.0,31.8048,31.8765,31.8048,31.8407,135596.0
2016-11-11 13:00:00,35.57,35.64,35.54,35.64,75158.0,31.8496,31.9123,31.8228,31.9123,75158.0
2016-11-11 13:05:00,35.62,35.64,35.57,35.61,63479.0,31.8944,31.9123,31.8496,31.8854,63479.0
2016-11-11 13:10:00,35.6,35.65,35.57,35.64,69747.0,31.8765,31.9212,31.8496,31.9123,69747.0
2016-11-11 13:15:00,35.64,35.68,35.57,35.63,93896.0,31.9123,31.9481,31.8496,31.9033,93896.0
2016-11-11 13:20:00,35.62,35.73,35.61,35.7,114906.0,31.8944,31.9929,31.8854,31.966,114906.0
2016-11-11 13:25:00,35.7,35.74,35.68,35.72,55471.0,31.966,32.0018,31.9481,31.9839,55471.0
2016-11-11 13:30:00,35.72,35.8,35.7,35.76,108327.0,31.9839,32.0556,31.966,32.0197,108327.0
2016-11-11 13:35:00,35.76,35.81,35.74,35.76,111775.0,32.0197,32.0645,32.0018,32.0197,111775.0
2016-11-11 13:40:00,35.75,35.83,35.75,35.8,146361.0,32.0108,32.0824,32.0108,32.0556,146361.0
2016-11-11 13:45:00,35.79,35.79,35.72,35.78,77789.0,32.0466,32.0466,31.9839,32.0377,77789.0
2016-11-11 13:50:00,35.78,35.83,35.77,35.82,118675.0,32.0377,32.0824,32.0287,32.0735,118675.0
2016-11-11 13:55:00,35.82,35.82,35.75,35.76,63252.0,32.0735,32.0735,32.0108,32.0197,63252.0
2016-11-11 14:00:00,35.76,35.77,35.7,35.7,94850.0,32.0197,32.0287,31.966,31.966,94850.0
2016-11-11 14:05:00,35.7,35.72,35.68,35.71,111168.0,31.966,31.9839,31.9481,31.975,111168.0
2016-11-11 14:10:00,35.7,35.72,35.67,35.72,73226.0,31.966,31.9839,31.9392,31.9839,73226.0
2016-11-11 14:15:00,35.72,35.77,35.71,35.76,56023.0,31.9839,32.0287,31.975,32.0197,56023.0
2016-11-11 14:20:00,35.75,35.77,35.71,35.74,306160.0,32.0108,32.0287,31.975,32.0018,306160.0
2016-11-11 14:25:00,35.73,35.77,35.71,35.73,119812.0,31.9929,32.0287,31.975,31.9929,119812.0
2016-11-11 14:30:00,35.73,35.82,35.72,35.8,83224.0,31.9929,32.0735,31.9839,32.0556,83224.0
2016-11-11 14:35:00,35.8,35.83,35.77,35.81,143700.0,32.0556,32.0824,32.0287,32.0645,143700.0
2016-11-11 14:40:00,35.8,35.85,35.8,35.81,63025.0,32.0556,32.1003,32.0556,32.0645,63025.0
2016-11-11 14:45:00,35.82,35.83,35.79,35.81,162734.0,32.0735,32.0824,32.0466,32.0645,162734.0
2016-11-11 14:50:00,35.8,35.83,35.79,35.82,93027.0,32.0556,32.0824,32.0466,32.0735,93027.0
2016-11-11 14:55:00,35.82,35.82,35.77,35.79,89762.0,32.0735,32.0735,32.0287,32.0466,89762.0
2016-11-11 15:00:00,35.79,35.85,35.79,35.85,80871.0,32.0466,32.1003,32.0466,32.1003,80871.0
2016-11-11 15:05:00,35.85,35.88,35.83,35.88,84678.0,32.1003,32.1272,32.0824,32.1272,84678.0
2016-11-11 15:10:00,35.88,35.96,35.88,35.95,158346.0,32.1272,32.1988,32.1272,32.1899,158346.0
2016-11-11 15:15:00,35.96,35.98,35.92,35.94,183422.0,32.1988,32.2167,32.163,32.1809,183422.0
2016-11-11 15:20:00,35.95,35.97,35.93,35.97,133868.0,32.1899,32.2078,32.172,32.2078,133868.0
2016-11-11 15:25:00,35.97,35.97,35.92,35.97,217174.0,32.2078,32.2078,32.163,32.2078,217174.0
2016-11-11 15:30:00,35.97,36.03,35.96,36.02,279348.0,32.2078,32.2615,32.1988,32.2525,279348.0
2016-11-11 15:35:00,36.02,36.03,35.99,36.01,308487.0,32.2525,32.2615,32.2257,32.2436,308487.0
2016-11-11 15:40:00,36.01,36.06,35.99,36.05,250216.0,32.2436,32.2884,32.2257,32.2794,250216.0
2016-11-11 15:45:00,36.06,36.12,36.05,36.05,297906.0,32.2884,32.3421,32.2794,32.2794,297906.0
2016-11-11 15:50:00,36.06,36.12,36.05,36.12,366952.0,32.2884,32.3421,32.2794,32.3421,366952.0
2016-11-11 15:55:00,36.12,36.12,36.06,36.08,795885.0,32.3421,32.3421,32.2884,32.3063,795885.0
2016-11-14 09:30:00,36.43,36.94,36.43,36.93,673887.0,32.6197,33.0763,32.6197,33.0674,673887.0
2016-11-14 09:35:00,36.94,37.02,36.82,36.85,440663.0,33.0763,33.148,32.9689,32.9957,440663.0
2016-11-14 09:40:00,36.84,37.09,36.82,37.09,408384.0,32.9868,33.2106,32.9689,33.2106,408384.0
2016-11-14 09:45:00,37.09,37.25,37.03,37.23,690733.0,33.2106,33.3539,33.1569,33.336,690733.0
2016-11-14 09:50:00,37.23,37.68,37.21,37.55,750344.0,33.336,33.7389,33.3181,33.6225,750344.0
2016-11-14 09:55:00,37.54,37.57,37.27,37.28,385680.0,33.6136,33.6404,33.3718,33.3808,385680.0
2016-11-14 10:00:00,37.29,37.44,37.28,37.41,287473.0,33.3897,33.524,33.3808,33.4972,287473.0
2016-11-14 10:05:00,37.41,37.46,37.23,37.24,342078.0,33.4972,33.5419,33.336,33.3449,342078.0
2016-11-14 10:10:00,37.24,37.48,37.23,37.43,592060.0,33.3449,33.5598,33.336,33.5151,592060.0
2016-11-14 10:15:00,37.43,37.63,37.43,37.57,481875.0,33.5151,33.6942,33.5151,33.6404,481875.0
2016-11-14 10:20:00,37.56,37.57,37.42,37.47,264657.0,33.6315,33.6404,33.5061,33.5509,264657.0
2016-11-14 10:25:00,37.47,37.63,37.42,37.63,552271.0,33.5509,33.6942,33.5061,33.6942,552271.0
2016-11-14 10:30:00,37.63,37.71,37.52,37.53,561192.0,33.6942,33.7658,33.5957,33.6046,561192.0
2016-11-14 10:35:00,37.53,37.55,37.45,37.5,253855.0,33.6046,33.6225,33.533,33.5778,253855.0
2016-11-14 10:40:00,37.5,37.51,37.36,37.4,180949.0,33.5778,33.5867,33.4524,33.4882,180949.0
2016-11-14 10:45:00,37.4,37.43,37.35,37.36,244624.0,33.4882,33.5151,33.4434,33.4524,244624.0
2016-11-14 10:50:00,37.36,37.46,37.33,37.4,191323.0,33.4524,33.5419,33.4255,33.4882,191323.0
2016-11-14 10:55:00,37.41,37.45,37.33,37.36,201460.0,33.4972,33.533,33.4255,33.4524,201460.0
2016-11-14 11:00:00,37.36,37.36,37.25,37.26,174073.0,33.4524,33.4524,33.3539,33.3629,174073.0
2016-11-14 11:05:00,37.25,37.36,37.21,37.35,201279.0,33.3539,33.4524,33.3181,33.4434,201279.0
2016-11-14 11:10:00,37.34,37.39,37.3,37.38,165048.0,33.4345,33.4793,33.3987,33.4703,165048.0
2016-11-14 11:15:00,37.38,37.44,37.32,37.37,204024.0,33.4703,33.524,33.4166,33.4613,204024.0
2016-11-14 11:20:00,37.37,37.42,37.31,37.41,194565.0,33.4613,33.5061,33.4076,33.4972,194565.0
2016-11-14 11:25:00,37.41,37.41,37.3,37.37,146418.0,33.4972,33.4972,33.3987,33.4613,146418.0
2016-11-14 11:30:00,37.36,37.4,37.32,37.36,127474.0,33.4524,33.4882,33.4166,33.4524,127474.0
2016-11-14 11:35:00,37.36,37.39,37.29,37.3,144578.0,33.4524,33.4793,33.3897,33.3987,144578.0
2016-11-14 11:40:00,37.3,37.32,37.22,37.24,144201.0,33.3987,33.4166,33.327,33.3449,144201.0
2016-11-14 11:45:00,37.24,37.28,37.18,37.25,151818.0,33.3449,33.3808,33.2912,33.3539,151818.0
2016-11-14 11:50:00,37.26,37.28,37.19,37.27,226574.0,33.3629,33.3808,33.3002,33.3718,226574.0
2016-11-14 11:55:00,37.26,37.27,37.15,37.18,122828.0,33.3629,33.3718,33.2644,33.2912,122828.0
2016-11-14 12:00:00,37.19,37.2,37.1,37.14,139970.0,33.3002,33.3091,33.2196,33.2554,139970.0
2016-11-14 12:05:00,37.14,37.17,37.05,37.05,94925.0,33.2554,33.2823,33.1748,33.1748,94925.0
2016-11-14 12:10:00,37.06,37.06,36.96,37.04,250346.0,33.1838,33.1838,33.0942,33.1659,250346.0
2016-11-14 12:15:00,37.04,37.04,36.94,36.95,100100.0,33.1659,33.1659,33.0763,33.0853,100100.0
2016-11-14 12:20:00,36.95,37.0,36.92,37.0,272144.0,33.0853,33.13,33.0584,33.13,272144.0
2016-11-14 12:25:00,36.99,37.0,36.89,36.9,119145.0,33.1211,33.13,33.0316,33.0405,119145.0
2016-11-14 12:30:00,36.91,36.92,36.78,36.81,89512.0,33.0495,33.0584,32.9331,32.9599,89512.0
2016-11-14 12:35:00,36.81,36.87,36.75,36.87,159682.0,32.9599,33.0136,32.9062,33.0136,159682.0
2016-11-14 12:40:00,36.87,36.92,36.77,36.78,448905.0,33.0136,33.0584,32.9241,32.9331,448905.0
2016-11-14 12:45:00,36.77,36.77,36.66,36.68,211576.0,32.9241,32.9241,32.8256,32.8435,211576.0
2016-11-14 12:50:00,36.68,36.72,36.66,36.68,121490.0,32.8435,32.8793,32.8256,32.8435,121490.0
2016-11-14 12:55:00,36.67,36.71,36.62,36.68,122293.0,32.8346,32.8704,32.7898,32.8435,122293.0
2016-11-14 13:00:00,36.68,36.71,36.64,36.65,118044.0,32.8435,32.8704,32.8077,32.8167,118044.0
2016-11-14 13:05:00,36.65,36.74,36.61,36.72,262602.0,32.8167,32.8972,32.7808,32.8793,262602.0
2016-11-14 13:10:00,36.72,36.73,36.64,36.65,385478.0,32.8793,32.8883,32.8077,32.8167,385478.0
2016-11-14 13:15:00,36.64,36.7,36.63,36.64,198663.0,32.8077,32.8614,32.7987,32.8077,198663.0
2016-11-14 13:20:00,36.63,36.76,36.62,36.66,321592.0,32.7987,32.9152,32.7898,32.8256,321592.0
2016-11-14 13:25:00,36.65,36.65,36.6,36.62,170219.0,32.8167,32.8167,32.7719,32.7898,170219.0
2016-11-14 13:30:00,36.62,36.69,36.59,36.63,577977.0,32.7898,32.8525,32.7629,32.7987,577977.0
2016-11-14 13:35:00,36.64,36.69,36.62,36.63,128687.0,32.8077,32.8525,32.7898,32.7987,128687.0
2016-11-14 13:40:00,36.63,36.73,36.62,36.69,388168.0,32.7987,32.8883,32.7898,32.8525,388168.0
2016-11-14 13:45:00,36.69,36.7,36.59,36.67,580964.0,32.8525,32.8614,32.7629,32.8346,580964.0
2016-11-14 13:50:00,36.67,36.69,36.6,36.61,213457.0,32.8346,32.8525,32.7719,32.7808,213457.0
2016-11-14 13:55:00,36.61,36.61,36.52,36.54,182927.0,32.7808,32.7808,32.7003,32.7182,182927.0
2016-11-14 14:00:00,36.54,36.63,36.49,36.49,155733.0,32.7182,32.7987,32.6734,32.6734,155733.0
2016-11-14 14:05:00,36.48,36.55,36.46,36.54,101673.0,32.6644,32.7271,32.6465,32.7182,101673.0
2016-11-14 14:10:00,36.53,36.57,36.51,36.57,109196.0,32.7092,32.745,32.6913,32.745,109196.0
2016-11-14 14:15:00,36.56,36.61,36.49,36.57,109705.0,32.7361,32.7808,32.6734,32.745,109705.0
2016-11-14 14:20:00,36.57,36.63,36.53,36.54,144238.0,32.745,32.7987,32.7092,32.7182,144238.0
2016-11-14 14:25:00,36.54,36.61,36.53,36.57,136671.0,32.7182,32.7808,32.7092,32.745,136671.0
2016-11-14 14:30:00,36.56,36.58,36.51,36.55,186256.0,32.7361,32.754,32.6913,32.7271,186256.0
2016-11-14 14:35:00,36.55,36.56,36.48,36.52,184417.0,32.7271,32.7361,32.6644,32.7003,184417.0
2016-11-14 14:40:00,36.54,36.54,36.44,36.47,274077.0,32.7182,32.7182,32.6286,32.6555,274077.0
2016-11-14 14:45:00,36.46,36.48,36.38,36.38,342741.0,32.6465,32.6644,32.5749,32.5749,342741.0
2016-11-14 14:50:00,36.39,36.44,36.29,36.41,269685.0,32.5839,32.6286,32.4943,32.6018,269685.0
2016-11-14 14:55:00,36.42,36.57,36.41,36.56,195087.0,32.6107,32.745,32.6018,32.7361,195087.0
2016-11-14 15:00:00,36.57,36.6,36.53,36.59,161409.0,32.745,32.7719,32.7092,32.7629,161409.0
2016-11-14 15:05:00,36.59,36.6,36.56,36.59,167238.0,32.7629,32.7719,32.7361,32.7629,167238.0
2016-11-14 15:10:00,36.6,36.7,36.59,36.69,131735.0,32.7719,32.8614,32.7629,32.8525,131735.0
2016-11-14 15:15:00,36.69,36.74,36.68,36.72,146635.0,32.8525,32.8972,32.8435,32.8793,146635.0
2016-11-14 15:20:00,36.73,36.76,36.72,36.74,150826.0,32.8883,32.9152,32.8793,32.8972,150826.0
2016-11-14 15:25:00,36.74,36.84,36.72,36.84,183114.0,32.8972,32.9868,32.8793,32.9868,183114.0
2016-11-14 15:30:00,36.84,36.85,36.78,36.81,217020.0,32.9868,32.9957,32.9331,32.9599,217020.0
2016-11-14 15:35:00,36.81,36.81,36.74,36.77,339647.0,32.9599,32.9599,32.8972,32.9241,339647.0
2016-11-14 15:40:00,36.76,36.76,36.63,36.64,224960.0,32.9152,32.9152,32.7987,32.8077,224960.0
2016-11-14 15:45:00,36.64,36.68,36.6,36.66,243127.0,32.8077,32.8435,32.7719,32.8256,243127.0
2016-11-14 15:50:00,36.66,36.71,36.63,36.7,350712.0,32.8256,32.8704,32.7987,32.8614,350712.0
2016-11-14 15:55:00,36.7,36.77,36.69,36.76,561387.0,32.8614,32.9241,32.8525,32.9152,561387.0
2016-11-15 09:30:00,36.33,36.39,36.15,36.26,382118.0,32.5301,32.5839,32.369,32.4674,382118.0
2016-11-15 09:35:00,36.26,36.32,36.2,36.27,270770.0,32.4674,32.5212,32.4137,32.4764,270770.0
2016-11-15 09:40:00,36.27,36.36,36.1,36.13,365571.0,32.4764,32.557,32.3242,32.351,365571.0
2016-11-15 09:45:00,36.12,36.2,36.05,36.12,443830.0,32.3421,32.4137,32.2794,32.3421,443830.0
2016-11-15 09:50:00,36.12,36.28,36.11,36.15,460646.0,32.3421,32.4854,32.3331,32.369,460646.0
2016-11-15 09:55:00,36.15,36.19,36.04,36.11,294440.0,32.369,32.4048,32.2705,32.3331,294440.0
2016-11-15 10:00:00,36.11,36.37,36.09,36.35,249885.0,32.3331,32.5659,32.3152,32.548,249885.0
2016-11-15 10:05:00,36.35,36.37,36.24,36.25,241371.0,32.548,32.5659,32.4495,32.4585,241371.0
2016-11-15 10:10:00,36.25,36.28,36.19,36.21,318325.0,32.4585,32.4854,32.4048,32.4227,318325.0
2016-11-15 10:15:00,36.21,36.29,36.17,36.27,524475.0,32.4227,32.4943,32.3869,32.4764,524475.0
2016-11-15 10:20:00,36.27,36.3,36.17,36.23,1243603.0,32.4764,32.5033,32.3869,32.4406,1243603.0
2016-11-15 10:25:00,36.23,36.25,36.17,36.22,143491.0,32.4406,32.4585,32.3869,32.4316,143491.0
2016-11-15 10:30:00,36.22,36.23,36.14,36.19,217229.0,32.4316,32.4406,32.36,32.4048,217229.0
2016-11-15 10:35:00,36.2,36.32,36.19,36.23,159081.0,32.4137,32.5212,32.4048,32.4406,159081.0
2016-11-15 10:40:00,36.23,36.3,36.2,36.22,116954.0,32.4406,32.5033,32.4137,32.4316,116954.0
2016-11-15 10:45:00,36.22,36.33,36.18,36.32,306112.0,32.4316,32.5301,32.3958,32.5212,306112.0
2016-11-15 10:50:00,36.32,36.38,36.29,36.37,173728.0,32.5212,32.5749,32.4943,32.5659,173728.0
2016-11-15 10:55:00,36.37,36.37,36.21,36.23,328228.0,32.5659,32.5659,32.4227,32.4406,328228.0
2016-11-15 11:00:00,36.22,36.32,36.21,36.29,738614.0,32.4316,32.5212,32.4227,32.4943,738614.0
2016-11-15 11:05:00,36.3,36.44,36.29,36.4,136074.0,32.5033,32.6286,32.4943,32.5928,136074.0
2016-11-15 11:10:00,36.4,36.42,36.34,36.38,244875.0,32.5928,32.6107,32.5391,32.5749,244875.0
2016-11-15 11:15:00,36.38,36.39,36.29,36.3,181788.0,32.5749,32.5839,32.4943,32.5033,181788.0
2016-11-15 11:20:00,36.3,36.37,36.28,36.33,196661.0,32.5033,32.5659,32.4854,32.5301,196661.0
2016-11-15 11:25:00,36.33,36.36,36.3,36.33,177058.0,32.5301,32.557,32.5033,32.5301,177058.0
2016-11-15 11:30:00,36.33,36.51,36.32,36.51,308645.0,32.5301,32.6913,32.5212,32.6913,308645.0
2016-11-15 11:35:00,36.51,36.58,36.47,36.57,252320.0,32.6913,32.754,32.6555,32.745,252320.0
2016-11-15 11:40:00,36.57,36.58,36.45,36.48,99955.0,32.745,32.754,32.6376,32.6644,99955.0
2016-11-15 11:45:00,36.48,36.5,36.43,36.44,61021.0,32.6644,32.6823,32.6197,32.6286,61021.0
2016-11-15 11:50:00,36.43,36.48,36.41,36.43,74448.0,32.6197,32.6644,32.6018,32.6197,74448.0
2016-11-15 11:55:00,36.43,36.51,36.38,36.5,114759.0,32.6197,32.6913,32.5749,32.6823,114759.0
2016-11-15 12:00:00,36.5,36.52,36.46,36.52,132143.0,32.6823,32.7003,32.6465,32.7003,132143.0
2016-11-15 12:05:00,36.52,36.54,36.47,36.47,120575.0,32.7003,32.7182,32.6555,32.6555,120575.0
2016-11-15 12:10:00,36.47,36.48,36.38,36.41,86439.0,32.6555,32.6644,32.5749,32.6018,86439.0
2016-11-15 12:15:00,36.41,36.44,36.36,36.4,94419.0,32.6018,32.6286,32.557,32.5928,94419.0
2016-11-15 12:20:00,36.4,36.4,36.32,36.35,137976.0,32.5928,32.5928,32.5212,32.548,137976.0
2016-11-15 12:25:00,36.36,36.48,36.34,36.48,61331.0,32.557,32.6644,32.5391,32.6644,61331.0
2016-11-15 12:30:00,36.48,36.5,36.42,36.49,42083.0,32.6644,32.6823,32.6107,32.6734,42083.0
2016-11-15 12:35:00,36.49,36.5,36.44,36.47,45519.0,32.6734,32.6823,32.6286,32.6555,45519.0
2016-11-15 12:40:00,36.46,36.5,36.42,36.44,49998.0,32.6465,32.6823,32.6107,32.6286,49998.0
2016-11-15 12:45:00,36.44,36.48,36.42,36.46,56916.0,32.6286,32.6644,32.6107,32.6465,56916.0
2016-11-15 12:50:00,36.45,36.52,36.43,36.51,33540.0,32.6376,32.7003,32.6197,32.6913,33540.0
2016-11-15 12:55:00,36.5,36.55,36.5,36.52,48525.0,32.6823,32.7271,32.6823,32.7003,48525.0
2016-11-15 13:00:00,36.52,36.61,36.51,36.59,66631.0,32.7003,32.7808,32.6913,32.7629,66631.0
2016-11-15 13:05:00,36.59,36.61,36.54,36.6,63647.0,32.7629,32.7808,32.7182,32.7719,63647.0
2016-11-15 13:10:00,36.6,36.61,36.55,36.59,54384.0,32.7719,32.7808,32.7271,32.7629,54384.0
2016-11-15 13:15:00,36.59,36.59,36.5,36.5,79826.0,32.7629,32.7629,32.6823,32.6823,79826.0
2016-11-15 13:20:00,36.5,36.57,36.49,36.57,62677.0,32.6823,32.745,32.6734,32.745,62677.0
2016-11-15 13:25:00,36.57,36.58,36.53,36.54,55793.0,32.745,32.754,32.7092,32.7182,55793.0
2016-11-15 13:30:00,36.53,36.59,36.52,36.56,76103.0,32.7092,32.7629,32.7003,32.7361,76103.0
2016-11-15 13:35:00,36.56,36.59,36.52,36.57,86566.0,32.7361,32.7629,32.7003,32.745,86566.0
2016-11-15 13:40:00,36.58,36.63,36.57,36.6,57120.0,32.754,32.7987,32.745,32.7719,57120.0
2016-11-15 13:45:00,36.59,36.61,36.55,36.61,80712.0,32.7629,32.7808,32.7271,32.7808,80712.0
2016-11-15 13:50:00,36.61,36.67,36.59,36.64,68679.0,32.7808,32.8346,32.7629,32.8077,68679.0
2016-11-15 13:55:00,36.64,36.71,36.63,36.7,120625.0,32.8077,32.8704,32.7987,32.8614,120625.0
2016-11-15 14:00:00,36.7,36.73,36.64,36.66,84611.0,32.8614,32.8883,32.8077,32.8256,84611.0
2016-11-15 14:05:00,36.66,36.71,36.66,36.71,50744.0,32.8256,32.8704,32.8256,32.8704,50744.0
2016-11-15 14:10:00,36.72,36.8,36.7,36.79,91077.0,32.8793,32.951,32.8614,32.942,91077.0
2016-11-15 14:15:00,36.79,36.82,36.77,36.8,86577.0,32.942,32.9689,32.9241,32.951,86577.0
2016-11-15 14:20:00,36.8,36.82,36.75,36.8,89970.0,32.951,32.9689,32.9062,32.951,89970.0
2016-11-15 14:25:00,36.8,36.84,36.8,36.81,78961.0,32.951,32.9868,32.951,32.9599,78961.0
2016-11-15 14:30:00,36.81,36.88,36.81,36.85,88723.0,32.9599,33.0226,32.9599,32.9957,88723.0
2016-11-15 14:35:00,36.86,36.91,36.84,36.84,88053.0,33.0047,33.0495,32.9868,32.9868,88053.0
2016-11-15 14:40:00,36.84,36.92,36.84,36.91,117676.0,32.9868,33.0584,32.9868,33.0495,117676.0
2016-11-15 14:45:00,36.91,36.94,36.9,36.91,69642.0,33.0495,33.0763,33.0405,33.0495,69642.0
2016-11-15 14:50:00,36.91,36.95,36.89,36.95,102972.0,33.0495,33.0853,33.0316,33.0853,102972.0
2016-11-15 14:55:00,36.95,37.04,36.95,37.04,142500.0,33.0853,33.1659,33.0853,33.1659,142500.0
2016-11-15 15:00:00,37.04,37.06,36.95,36.95,111372.0,33.1659,33.1838,33.0853,33.0853,111372.0
2016-11-15 15:05:00,36.96,37.03,36.92,37.02,132451.0,33.0942,33.1569,33.0584,33.148,132451.0
2016-11-15 15:10:00,37.02,37.05,36.99,37.05,145534.0,33.148,33.1748,33.1211,33.1748,145534.0
2016-11-15 15:15:00,37.04,37.12,37.04,37.08,204078.0,33.1659,33.2375,33.1659,33.2017,204078.0
2016-11-15 15:20:00,37.07,37.1,37.02,37.05,154258.0,33.1927,33.2196,33.148,33.1748,154258.0
2016-11-15 15:25:00,37.05,37.14,37.05,37.12,79150.0,33.1748,33.2554,33.1748,33.2375,79150.0
2016-11-15 15:30:00,37.11,37.16,37.08,37.09,283967.0,33.2285,33.2733,33.2017,33.2106,283967.0
2016-11-15 15:35:00,37.09,37.11,37.05,37.1,183949.0,33.2106,33.2285,33.1748,33.2196,183949.0
2016-11-15 15:40:00,37.1,37.14,37.07,37.11,210306.0,33.2196,33.2554,33.1927,33.2285,210306.0
2016-11-15 15:45:00,37.11,37.14,37.07,37.09,304535.0,33.2285,33.2554,33.1927,33.2106,304535.0
2016-11-15 15:50:00,37.08,37.13,37.06,37.13,252768.0,33.2017,33.2465,33.1838,33.2465,252768.0
2016-11-15 15:55:00,37.13,37.23,37.12,37.21,679278.0,33.2465,33.336,33.2375,33.3181,679278.0
2016-11-16 09:30:00,36.67,37.12,36.65,37.08,324173.0,32.8346,33.2375,32.8167,33.2017,324173.0
2016-11-16 09:35:00,37.09,37.34,37.07,37.12,269217.0,33.2106,33.4345,33.1927,33.2375,269217.0
2016-11-16 09:40:00,37.13,37.13,36.88,37.0,191962.0,33.2465,33.2465,33.0226,33.13,191962.0
2016-11-16 09:45:00,37.01,37.04,36.81,36.86,219107.0,33.139,33.1659,32.9599,33.0047,219107.0
2016-11-16 09:50:00,36.86,36.86,36.78,36.8,220988.0,33.0047,33.0047,32.9331,32.951,220988.0
2016-11-16 09:55:00,36.81,36.83,36.72,36.74,235049.0,32.9599,32.9778,32.8793,32.8972,235049.0
2016-11-16 10:00:00,36.75,36.76,36.59,36.68,196290.0,32.9062,32.9152,32.7629,32.8435,196290.0
2016-11-16 10:05:00,36.68,36.89,36.65,36.85,255640.0,32.8435,33.0316,32.8167,32.9957,255640.0
2016-11-16 10:10:00,36.84,36.91,36.79,36.82,146094.0,32.9868,33.0495,32.942,32.9689,146094.0
2016-11-16 10:15:00,36.82,36.89,36.77,36.8,114434.0,32.9689,33.0316,32.9241,32.951,114434.0
2016-11-16 10:20:00,36.8,36.86,36.78,36.8,118659.0,32.951,33.0047,32.9331,32.951,118659.0
2016-11-16 10:25:00,36.8,36.8,36.72,36.73,213016.0,32.951,32.951,32.8793,32.8883,213016.0
2016-11-16 10:30:00,36.73,36.84,36.72,36.82,147141.0,32.8883,32.9868,32.8793,32.9689,147141.0
2016-11-16 10:35:00,36.83,36.87,36.77,36.77,146931.0,32.9778,33.0136,32.9241,32.9241,146931.0
2016-11-16 10:40:00,36.77,36.83,36.73,36.82,164601.0,32.9241,32.9778,32.8883,32.9689,164601.0
2016-11-16 10:45:00,36.82,36.83,36.72,36.73,84046.0,32.9689,32.9778,32.8793,32.8883,84046.0
2016-11-16 10:50:00,36.73,36.8,36.72,36.78,114669.0,32.8883,32.951,32.8793,32.9331,114669.0
2016-11-16 10:55:00,36.79,36.81,36.73,36.81,112849.0,32.942,32.9599,32.8883,32.9599,112849.0
2016-11-16 11:00:00,36.8,36.82,36.73,36.73,119662.0,32.951,32.9689,32.8883,32.8883,119662.0
2016-11-16 11:05:00,36.74,36.82,36.73,36.77,169060.0,32.8972,32.9689,32.8883,32.9241,169060.0
2016-11-16 11:10:00,36.77,36.77,36.69,36.72,153781.0,32.9241,32.9241,32.8525,32.8793,153781.0
2016-11-16 11:15:00,36.72,36.77,36.69,36.75,186488.0,32.8793,32.9241,32.8525,32.9062,186488.0
2016-11-16 11:20:00,36.75,36.75,36.64,36.67,155509.0,32.9062,32.9062,32.8077,32.8346,155509.0
2016-11-16 11:25:00,36.67,36.75,36.65,36.75,122901.0,32.8346,32.9062,32.8167,32.9062,122901.0
2016-11-16 11:30:00,36.74,36.76,36.68,36.71,102984.0,32.8972,32.9152,32.8435,32.8704,102984.0
2016-11-16 11:35:00,36.71,36.72,36.67,36.69,108309.0,32.8704,32.8793,32.8346,32.8525,108309.0
2016-11-16 11:40:00,36.69,36.75,36.68,36.7,50368.0,32.8525,32.9062,32.8435,32.8614,50368.0
2016-11-16 11:45:00,36.7,36.74,36.67,36.71,63166.0,32.8614,32.8972,32.8346,32.8704,63166.0
2016-11-16 11:50:00,36.71,36.72,36.69,36.71,46696.0,32.8704,32.8793,32.8525,32.8704,46696.0
2016-11-16 11:55:00,36.7,36.71,36.62,36.63,87735.0,32.8614,32.8704,32.7898,32.7987,87735.0
2016-11-16 12:00:00,36.63,36.64,36.6,36.61,71558.0,32.7987,32.8077,32.7719,32.7808,71558.0
2016-11-16 12:05:00,36.62,36.64,36.59,36.59,74415.0,32.7898,32.8077,32.7629,32.7629,74415.0
2016-11-16 12:10:00,36.6,36.63,36.59,36.6,87603.0,32.7719,32.7987,32.7629,32.7719,87603.0
2016-11-16 12:15:00,36.6,36.61,36.54,36.55,44598.0,32.7719,32.7808,32.7182,32.7271,44598.0
2016-11-16 12:20:00,36.55,36.64,36.54,36.64,40054.0,32.7271,32.8077,32.7182,32.8077,40054.0
2016-11-16 12:25:00,36.64,36.69,36.62,36.68,30767.0,32.8077,32.8525,32.7898,32.8435,30767.0
2016-11-16 12:30:00,36.67,36.7,36.65,36.66,32121.0,32.8346,32.8614,32.8167,32.8256,32121.0
2016-11-16 12:35:00,36.66,36.66,36.6,36.61,45333.0,32.8256,32.8256,32.7719,32.7808,45333.0
2016-11-16 12:40:00,36.6,36.6,36.49,36.5,141264.0,32.7719,32.7719,32.6734,32.6823,141264.0
2016-11-16 12:45:00,36.5,36.51,36.47,36.48,74262.0,32.6823,32.6913,32.6555,32.6644,74262.0
2016-11-16 12:50:00,36.48,36.51,36.45,36.51,151089.0,32.6644,32.6913,32.6376,32.6913,151089.0
2016-11-16 12:55:00,36.5,36.62,36.5,36.62,104018.0,32.6823,32.7898,32.6823,32.7898,104018.0
2016-11-16 13:00:00,36.62,36.64,36.54,36.6,85116.0,32.7898,32.8077,32.7182,32.7719,85116.0
2016-11-16 13:05:00,36.59,36.59,36.55,36.55,79727.0,32.7629,32.7629,32.7271,32.7271,79727.0
2016-11-16 13:10:00,36.55,36.58,36.55,36.58,56516.0,32.7271,32.754,32.7271,32.754,56516.0
2016-11-16 13:15:00,36.57,36.58,36.54,36.55,75616.0,32.745,32.754,32.7182,32.7271,75616.0
2016-11-16 13:20:00,36.55,36.57,36.48,36.56,157410.0,32.7271,32.745,32.6644,32.7361,157410.0
2016-11-16 13:25:00,36.55,36.59,36.53,36.57,71263.0,32.7271,32.7629,32.7092,32.745,71263.0
2016-11-16 13:30:00,36.57,36.61,36.53,36.61,113840.0,32.745,32.7808,32.7092,32.7808,113840.0
2016-11-16 13:35:00,36.61,36.64,36.57,36.62,40575.0,32.7808,32.8077,32.745,32.7898,40575.0
2016-11-16 13:40:00,36.62,36.7,36.6,36.66,82175.0,32.7898,32.8614,32.7719,32.8256,82175.0
2016-11-16 13:45:00,36.67,36.68,36.6,36.63,73190.0,32.8346,32.8435,32.7719,32.7987,73190.0
2016-11-16 13:50:00,36.62,36.67,36.62,36.66,36497.0,32.7898,32.8346,32.7898,32.8256,36497.0
2016-11-16 13:55:00,36.66,36.66,36.61,36.62,67718.0,32.8256,32.8256,32.7808,32.7898,67718.0
2016-11-16 14:00:00,36.62,36.68,36.62,36.68,52970.0,32.7898,32.8435,32.7898,32.8435,52970.0
2016-11-16 14:05:00,36.68,36.68,36.62,36.62,54663.0,32.8435,32.8435,32.7898,32.7898,54663.0
2016-11-16 14:10:00,36.62,36.66,36.61,36.64,81567.0,32.7898,32.8256,32.7808,32.8077,81567.0
2016-11-16 14:15:00,36.64,36.68,36.63,36.64,120134.0,32.8077,32.8435,32.7987,32.8077,120134.0
2016-11-16 14:20:00,36.64,36.67,36.63,36.65,102459.0,32.8077,32.8346,32.7987,32.8167,102459.0
2016-11-16 14:25:00,36.65,36.66,36.63,36.64,85226.0,32.8167,32.8256,32.7987,32.8077,85226.0
2016-11-16 14:30:00,36.64,36.66,36.62,36.66,59328.0,32.8077,32.8256,32.7898,32.8256,59328.0
2016-11-16 14:35:00,36.65,36.67,36.64,36.66,37706.0,32.8167,32.8346,32.8077,32.8256,37706.0
2016-11-16 14:40:00,36.66,36.68,36.64,36.65,133379.0,32.8256,32.8435,32.8077,32.8167,133379.0
2016-11-16 14:45:00,36.66,36.67,36.64,36.65,54231.0,32.8256,32.8346,32.8077,32.8167,54231.0
2016-11-16 14:50:00,36.65,36.68,36.63,36.65,73565.0,32.8167,32.8435,32.7987,32.8167,73565.0
2016-11-16 14:55:00,36.66,36.71,36.65,36.7,96628.0,32.8256,32.8704,32.8167,32.8614,96628.0
2016-11-16 15:00:00,36.7,36.74,36.68,36.69,59726.0,32.8614,32.8972,32.8435,32.8525,59726.0
2016-11-16 15:05:00,36.69,36.72,36.68,36.68,83172.0,32.8525,32.8793,32.8435,32.8435,83172.0
2016-11-16 15:10:00,36.69,36.74,36.67,36.74,319092.0,32.8525,32.8972,32.8346,32.8972,319092.0
2016-11-16 15:15:00,36.74,36.74,36.71,36.72,104523.0,32.8972,32.8972,32.8704,32.8793,104523.0
2016-11-16 15:20:00,36.72,36.76,36.71,36.75,127810.0,32.8793,32.9152,32.8704,32.9062,127810.0
2016-11-16 15:25:00,36.75,36.76,36.69,36.7,128398.0,32.9062,32.9152,32.8525,32.8614,128398.0
2016-11-16 15:30:00,36.7,36.71,36.65,36.66,141137.0,32.8614,32.8704,32.8167,32.8256,141137.0
2016-11-16 15:35:00,36.66,36.68,36.64,36.66,169858.0,32.8256,32.8435,32.8077,32.8256,169858.0
2016-11-16 15:40:00,36.66,36.74,36.65,36.69,183962.0,32.8256,32.8972,32.8167,32.8525,183962.0
2016-11-16 15:45:00,36.7,36.72,36.69,36.7,150500.0,32.8614,32.8793,32.8525,32.8614,150500.0
2016-11-16 15:50:00,36.7,36.72,36.67,36.7,186331.0,32.8614,32.8793,32.8346,32.8614,186331.0
2016-11-16 15:55:00,36.7,36.75,36.69,36.72,543987.0,32.8614,32.9062,32.8525,32.8793,543987.0
2016-11-17 09:30:00,36.66,36.68,36.35,36.54,440595.0,32.8256,32.8435,32.548,32.7182,440595.0
2016-11-17 09:35:00,36.54,36.83,36.53,36.8,189505.0,32.7182,32.9778,32.7092,32.951,189505.0
2016-11-17 09:40:00,36.8,36.94,36.75,36.77,164022.0,32.951,33.0763,32.9062,32.9241,164022.0
2016-11-17 09:45:00,36.78,36.81,36.65,36.77,99404.0,32.9331,32.9599,32.8167,32.9241,99404.0
2016-11-17 09:50:00,36.77,37.09,36.76,36.99,316011.0,32.9241,33.2106,32.9152,33.1211,316011.0
2016-11-17 09:55:00,36.98,37.22,36.98,37.22,200130.0,33.1121,33.327,33.1121,33.327,200130.0
2016-11-17 10:00:00,37.22,37.33,37.2,37.29,300718.0,33.327,33.4255,33.3091,33.3897,300718.0
2016-11-17 10:05:00,37.3,37.31,37.16,37.17,127415.0,33.3987,33.4076,33.2733,33.2823,127415.0
2016-11-17 10:10:00,37.18,37.22,37.11,37.14,84166.0,33.2912,33.327,33.2285,33.2554,84166.0
2016-11-17 10:15:00,37.14,37.16,37.06,37.09,302563.0,33.2554,33.2733,33.1838,33.2106,302563.0
2016-11-17 10:20:00,37.1,37.11,37.01,37.02,84455.0,33.2196,33.2285,33.139,33.148,84455.0
2016-11-17 10:25:00,37.02,37.08,37.0,37.02,88999.0,33.148,33.2017,33.13,33.148,88999.0
2016-11-17 10:30:00,37.01,37.05,36.84,36.88,269797.0,33.139,33.1748,32.9868,33.0226,269797.0
2016-11-17 10:35:00,36.88,37.03,36.85,37.03,171722.0,33.0226,33.1569,32.9957,33.1569,171722.0
2016-11-17 10:40:00,37.02,37.06,36.97,37.05,128686.0,33.148,33.1838,33.1032,33.1748,128686.0
2016-11-17 10:45:00,37.05,37.1,37.0,37.1,102540.0,33.1748,33.2196,33.13,33.2196,102540.0
2016-11-17 10:50:00,37.1,37.11,37.03,37.05,110342.0,33.2196,33.2285,33.1569,33.1748,110342.0
2016-11-17 10:55:00,37.05,37.1,37.04,37.07,147994.0,33.1748,33.2196,33.1659,33.1927,147994.0
2016-11-17 11:00:00,37.07,37.1,37.05,37.09,104774.0,33.1927,33.2196,33.1748,33.2106,104774.0
2016-11-17 11:05:00,37.09,37.14,37.08,37.14,203348.0,33.2106,33.2554,33.2017,33.2554,203348.0
2016-11-17 11:10:00,37.14,37.17,37.07,37.07,131594.0,33.2554,33.2823,33.1927,33.1927,131594.0
2016-11-17 11:15:00,37.08,37.11,37.04,37.1,160652.0,33.2017,33.2285,33.1659,33.2196,160652.0
2016-11-17 11:20:00,37.09,37.11,37.06,37.1,55804.0,33.2106,33.2285,33.1838,33.2196,55804.0
2016-11-17 11:25:00,37.09,37.1,37.01,37.04,63649.0,33.2106,33.2196,33.139,33.1659,63649.0
2016-11-17 11:30:00,37.04,37.08,37.0,37.04,95608.0,33.1659,33.2017,33.13,33.1659,95608.0
2016-11-17 11:35:00,37.03,37.12,37.02,37.11,56313.0,33.1569,33.2375,33.148,33.2285,56313.0
2016-11-17 11:40:00,37.11,37.15,37.09,37.14,92674.0,33.2285,33.2644,33.2106,33.2554,92674.0
2016-11-17 11:45:00,37.14,37.21,37.13,37.17,56145.0,33.2554,33.3181,33.2465,33.2823,56145.0
2016-11-17 11:50:00,37.16,37.17,37.1,37.12,50140.0,33.2733,33.2823,33.2196,33.2375,50140.0
2016-11-17 11:55:00,37.12,37.13,37.07,37.08,105571.0,33.2375,33.2465,33.1927,33.2017,105571.0
2016-11-17 12:00:00,37.08,37.11,37.07,37.08,99138.0,33.2017,33.2285,33.1927,33.2017,99138.0
2016-11-17 12:05:00,37.08,37.09,37.04,37.04,53899.0,33.2017,33.2106,33.1659,33.1659,53899.0
2016-11-17 12:10:00,37.04,37.06,37.02,37.06,146961.0,33.1659,33.1838,33.148,33.1838,146961.0
2016-11-17 12:15:00,37.05,37.06,37.02,37.03,60974.0,33.1748,33.1838,33.148,33.1569,60974.0
2016-11-17 12:20:00,37.03,37.06,37.02,37.06,74614.0,33.1569,33.1838,33.148,33.1838,74614.0
2016-11-17 12:25:00,37.06,37.07,37.04,37.05,64252.0,33.1838,33.1927,33.1659,33.1748,64252.0
2016-11-17 12:30:00,37.05,37.06,37.02,37.03,29498.0,33.1748,33.1838,33.148,33.1569,29498.0
2016-11-17 12:35:00,37.04,37.04,36.99,36.99,65391.0,33.1659,33.1659,33.1211,33.1211,65391.0
2016-11-17 12:40:00,36.99,37.01,36.98,37.0,78899.0,33.1211,33.139,33.1121,33.13,78899.0
2016-11-17 12:45:00,37.0,37.0,36.91,36.94,75719.0,33.13,33.13,33.0495,33.0763,75719.0
2016-11-17 12:50:00,36.94,36.96,36.91,36.91,49322.0,33.0763,33.0942,33.0495,33.0495,49322.0
2016-11-17 12:55:00,36.93,36.96,36.91,36.94,49158.0,33.0674,33.0942,33.0495,33.0763,49158.0
2016-11-17 13:00:00,36.94,36.94,36.9,36.91,52673.0,33.0763,33.0763,33.0405,33.0495,52673.0
2016-11-17 13:05:00,36.91,36.94,36.9,36.93,37622.0,33.0495,33.0763,33.0405,33.0674,37622.0
2016-11-17 13:10:00,36.92,36.97,36.92,36.96,53399.0,33.0584,33.1032,33.0584,33.0942,53399.0
2016-11-17 13:15:00,36.95,36.97,36.93,36.94,57001.0,33.0853,33.1032,33.0674,33.0763,57001.0
2016-11-17 13:20:00,36.95,36.98,36.93,36.96,50494.0,33.0853,33.1121,33.0674,33.0942,50494.0
2016-11-17 13:25:00,36.96,36.98,36.89,36.89,130241.0,33.0942,33.1121,33.0316,33.0316,130241.0
2016-11-17 13:30:00,36.9,36.97,36.86,36.96,229666.0,33.0405,33.1032,33.0047,33.0942,229666.0
2016-11-17 13:35:00,36.95,36.97,36.9,36.92,145481.0,33.0853,33.1032,33.0405,33.0584,145481.0
2016-11-17 13:40:00,36.92,36.95,36.91,36.92,68781.0,33.0584,33.0853,33.0495,33.0584,68781.0
2016-11-17 13:45:00,36.92,36.97,36.89,36.94,78382.0,33.0584,33.1032,33.0316,33.0763,78382.0
2016-11-17 13:50:00,36.94,37.0,36.9,36.9,101142.0,33.0763,33.13,33.0405,33.0405,101142.0
2016-11-17 13:55:00,36.91,36.94,36.89,36.9,84613.0,33.0495,33.0763,33.0316,33.0405,84613.0
2016-11-17 14:00:00,36.9,36.93,36.89,36.93,52947.0,33.0405,33.0674,33.0316,33.0674,52947.0
2016-11-17 14:05:00,36.93,36.97,36.91,36.96,88513.0,33.0674,33.1032,33.0495,33.0942,88513.0
2016-11-17 14:10:00,36.96,36.96,36.91,36.91,112073.0,33.0942,33.0942,33.0495,33.0495,112073.0
2016-11-17 14:15:00,36.91,36.99,36.9,36.98,38368.0,33.0495,33.1211,33.0405,33.1121,38368.0
2016-11-17 14:20:00,36.98,37.0,36.94,36.98,26613.0,33.1121,33.13,33.0763,33.1121,26613.0
2016-11-17 14:25:00,36.98,37.0,36.96,36.99,27837.0,33.1121,33.13,33.0942,33.1211,27837.0
2016-11-17 14:30:00,36.99,36.99,36.95,36.99,35066.0,33.1211,33.1211,33.0853,33.1211,35066.0
2016-11-17 14:35:00,36.98,37.0,36.95,36.99,25402.0,33.1121,33.13,33.0853,33.1211,25402.0
2016-11-17 14:40:00,36.98,37.0,36.95,36.98,89462.0,33.1121,33.13,33.0853,33.1121,89462.0
2016-11-17 14:45:00,36.98,37.01,36.96,36.97,60000.0,33.1121,33.139,33.0942,33.1032,60000.0
2016-11-17 14:50:00,36.98,37.01,36.97,37.01,68167.0,33.1121,33.139,33.1032,33.139,68167.0
2016-11-17 14:55:00,37.01,37.04,36.99,37.02,98335.0,33.139,33.1659,33.1211,33.148,98335.0
2016-11-17 15:00:00,37.03,37.09,37.02,37.05,82424.0,33.1569,33.2106,33.148,33.1748,82424.0
2016-11-17 15:05:00,37.05,37.08,37.04,37.05,44284.0,33.1748,33.2017,33.1659,33.1748,44284.0
2016-11-17 15:10:00,37.05,37.08,37.04,37.07,40686.0,33.1748,33.2017,33.1659,33.1927,40686.0
2016-11-17 15:15:00,37.06,37.07,37.0,37.0,68056.0,33.1838,33.1927,33.13,33.13,68056.0
2016-11-17 15:20:00,37.0,37.03,36.97,36.99,72733.0,33.13,33.1569,33.1032,33.1211,72733.0
2016-11-17 15:25:00,36.98,37.02,36.98,37.0,83786.0,33.1121,33.148,33.1121,33.13,83786.0
2016-11-17 15:30:00,37.0,37.03,36.99,37.0,104910.0,33.13,33.1569,33.1211,33.13,104910.0
2016-11-17 15:35:00,37.0,37.01,36.98,37.0,97011.0,33.13,33.139,33.1121,33.13,97011.0
2016-11-17 15:40:00,37.0,37.01,36.97,37.01,155234.0,33.13,33.139,33.1032,33.139,155234.0
2016-11-17 15:45:00,37.01,37.05,37.0,37.01,121445.0,33.139,33.1748,33.13,33.139,121445.0
2016-11-17 15:50:00,37.01,37.04,37.0,37.01,145394.0,33.139,33.1659,33.13,33.139,145394.0
2016-11-17 15:55:00,37.01,37.05,37.01,37.04,293252.0,33.139,33.1748,33.139,33.1659,293252.0
2016-11-18 09:30:00,37.16,37.25,37.09,37.24,320707.0,33.2733,33.3539,33.2106,33.3449,320707.0
2016-11-18 09:35:00,37.23,37.24,37.0,37.08,103428.0,33.336,33.3449,33.13,33.2017,103428.0
2016-11-18 09:40:00,37.11,37.21,37.06,37.2,213795.0,33.2285,33.3181,33.1838,33.3091,213795.0
2016-11-18 09:45:00,37.2,37.31,37.2,37.3,83014.0,33.3091,33.4076,33.3091,33.3987,83014.0
2016-11-18 09:50:00,37.3,37.38,37.3,37.36,117208.0,33.3987,33.4703,33.3987,33.4524,117208.0
2016-11-18 09:55:00,37.35,37.4,37.34,37.37,82636.0,33.4434,33.4882,33.4345,33.4613,82636.0
2016-11-18 10:00:00,37.37,37.49,37.36,37.48,79300.0,33.4613,33.5688,33.4524,33.5598,79300.0
2016-11-18 10:05:00,37.48,37.54,37.45,37.54,102414.0,33.5598,33.6136,33.533,33.6136,102414.0
2016-11-18 10:10:00,37.53,37.6,37.52,37.58,79306.0,33.6046,33.6673,33.5957,33.6494,79306.0
2016-11-18 10:15:00,37.58,37.68,37.55,37.67,206364.0,33.6494,33.7389,33.6225,33.73,206364.0
2016-11-18 10:20:00,37.66,37.75,37.63,37.65,406381.0,33.721,33.8016,33.6942,33.7121,406381.0
2016-11-18 10:25:00,37.64,37.73,37.59,37.72,127144.0,33.7031,33.7837,33.6583,33.7747,127144.0
2016-11-18 10:30:00,37.72,37.78,37.72,37.76,262305.0,33.7747,33.8285,33.7747,33.8106,262305.0
2016-11-18 10:35:00,37.76,37.79,37.7,37.77,100600.0,33.8106,33.8374,33.7568,33.8195,100600.0
2016-11-18 10:40:00,37.77,37.77,37.68,37.75,92070.0,33.8195,33.8195,33.7389,33.8016,92070.0
2016-11-18 10:45:00,37.75,37.76,37.67,37.73,63445.0,33.8016,33.8106,33.73,33.7837,63445.0
2016-11-18 10:50:00,37.73,37.73,37.67,37.69,55035.0,33.7837,33.7837,33.73,33.7479,55035.0
2016-11-18 10:55:00,37.68,37.69,37.58,37.59,168730.0,33.7389,33.7479,33.6494,33.6583,168730.0
2016-11-18 11:00:00,37.58,37.6,37.52,37.57,170912.0,33.6494,33.6673,33.5957,33.6404,170912.0
2016-11-18 11:05:00,37.57,37.64,37.54,37.63,104518.0,33.6404,33.7031,33.6136,33.6942,104518.0
2016-11-18 11:10:00,37.64,37.67,37.59,37.59,156293.0,33.7031,33.73,33.6583,33.6583,156293.0
2016-11-18 11:15:00,37.59,37.7,37.59,37.7,138983.0,33.6583,33.7568,33.6583,33.7568,138983.0
2016-11-18 11:20:00,37.7,37.77,37.69,37.76,88999.0,33.7568,33.8195,33.7479,33.8106,88999.0
2016-11-18 11:25:00,37.76,37.79,37.74,37.79,83425.0,33.8106,33.8374,33.7926,33.8374,83425.0
2016-11-18 11:30:00,37.78,37.79,37.7,37.73,139563.0,33.8285,33.8374,33.7568,33.7837,139563.0
2016-11-18 11:35:00,37.74,37.77,37.73,37.75,79857.0,33.7926,33.8195,33.7837,33.8016,79857.0
2016-11-18 11:40:00,37.75,37.79,37.73,37.75,40603.0,33.8016,33.8374,33.7837,33.8016,40603.0
2016-11-18 11:45:00,37.75,37.76,37.68,37.69,58445.0,33.8016,33.8106,33.7389,33.7479,58445.0
2016-11-18 11:50:00,37.69,37.72,37.67,37.69,69826.0,33.7479,33.7747,33.73,33.7479,69826.0
2016-11-18 11:55:00,37.68,37.69,37.61,37.63,49656.0,33.7389,33.7479,33.6762,33.6942,49656.0
2016-11-18 12:00:00,37.63,37.67,37.62,37.64,45278.0,33.6942,33.73,33.6852,33.7031,45278.0
2016-11-18 12:05:00,37.64,37.64,37.58,37.59,50073.0,33.7031,33.7031,33.6494,33.6583,50073.0
2016-11-18 12:10:00,37.59,37.62,37.58,37.59,45629.0,33.6583,33.6852,33.6494,33.6583,45629.0
2016-11-18 12:15:00,37.58,37.62,37.57,37.6,71635.0,33.6494,33.6852,33.6404,33.6673,71635.0
2016-11-18 12:20:00,37.6,37.62,37.57,37.62,60306.0,33.6673,33.6852,33.6404,33.6852,60306.0
2016-11-18 12:25:00,37.61,37.66,37.6,37.64,166984.0,33.6762,33.721,33.6673,33.7031,166984.0
2016-11-18 12:30:00,37.64,37.66,37.63,37.65,34661.0,33.7031,33.721,33.6942,33.7121,34661.0
2016-11-18 12:35:00,37.65,37.66,37.62,37.64,38343.0,33.7121,33.721,33.6852,33.7031,38343.0
2016-11-18 12:40:00,37.64,37.68,37.64,37.68,47494.0,33.7031,33.7389,33.7031,33.7389,47494.0
2016-11-18 12:45:00,37.68,37.69,37.64,37.65,42285.0,33.7389,33.7479,33.7031,33.7121,42285.0
2016-11-18 12:50:00,37.65,37.7,37.64,37.7,51272.0,33.7121,33.7568,33.7031,33.7568,51272.0
2016-11-18 12:55:00,37.7,37.74,37.7,37.73,28430.0,33.7568,33.7926,33.7568,33.7837,28430.0
2016-11-18 13:00:00,37.73,37.74,37.69,37.7,40182.0,33.7837,33.7926,33.7479,33.7568,40182.0
2016-11-18 13:05:00,37.7,37.71,37.66,37.68,40226.0,33.7568,33.7658,33.721,33.7389,40226.0
2016-11-18 13:10:00,37.68,37.71,37.66,37.71,22564.0,33.7389,33.7658,33.721,33.7658,22564.0
2016-11-18 13:15:00,37.7,37.71,37.66,37.66,26200.0,33.7568,33.7658,33.721,33.721,26200.0
2016-11-18 13:20:00,37.66,37.74,37.66,37.73,65017.0,33.721,33.7926,33.721,33.7837,65017.0
2016-11-18 13:25:00,37.73,37.74,37.7,37.71,44661.0,33.7837,33.7926,33.7568,33.7658,44661.0
2016-11-18 13:30:00,37.71,37.75,37.7,37.75,32952.0,33.7658,33.8016,33.7568,33.8016,32952.0
2016-11-18 13:35:00,37.75,37.78,37.74,37.78,47881.0,33.8016,33.8285,33.7926,33.8285,47881.0
2016-11-18 13:40:00,37.78,37.8,37.76,37.78,58389.0,33.8285,33.8464,33.8106,33.8285,58389.0
2016-11-18 13:45:00,37.78,37.8,37.77,37.77,33008.0,33.8285,33.8464,33.8195,33.8195,33008.0
2016-11-18 13:50:00,37.77,37.78,37.75,37.76,66744.0,33.8195,33.8285,33.8016,33.8106,66744.0
2016-11-18 13:55:00,37.74,37.75,37.66,37.66,66370.0,33.7926,33.8016,33.721,33.721,66370.0
2016-11-18 14:00:00,37.67,37.68,37.6,37.61,85084.0,33.73,33.7389,33.6673,33.6762,85084.0
2016-11-18 14:05:00,37.61,37.63,37.58,37.58,46873.0,33.6762,33.6942,33.6494,33.6494,46873.0
2016-11-18 14:10:00,37.59,37.61,37.58,37.59,40269.0,33.6583,33.6762,33.6494,33.6583,40269.0
2016-11-18 14:15:00,37.59,37.63,37.59,37.62,73362.0,33.6583,33.6942,33.6583,33.6852,73362.0
2016-11-18 14:20:00,37.61,37.64,37.6,37.62,73607.0,33.6762,33.7031,33.6673,33.6852,73607.0
2016-11-18 14:25:00,37.62,37.65,37.61,37.64,65935.0,33.6852,33.7121,33.6762,33.7031,65935.0
2016-11-18 14:30:00,37.63,37.66,37.62,37.63,65291.0,33.6942,33.721,33.6852,33.6942,65291.0
2016-11-18 14:35:00,37.62,37.65,37.62,37.64,50703.0,33.6852,33.7121,33.6852,33.7031,50703.0
2016-11-18 14:40:00,37.63,37.66,37.63,37.64,63454.0,33.6942,33.721,33.6942,33.7031,63454.0
2016-11-18 14:45:00,37.64,37.65,37.62,37.63,41907.0,33.7031,33.7121,33.6852,33.6942,41907.0
2016-11-18 14:50:00,37.63,37.66,37.61,37.66,51553.0,33.6942,33.721,33.6762,33.721,51553.0
2016-11-18 14:55:00,37.65,37.66,37.62,37.64,57148.0,33.7121,33.721,33.6852,33.7031,57148.0
2016-11-18 15:00:00,37.63,37.67,37.63,37.67,86862.0,33.6942,33.73,33.6942,33.73,86862.0
2016-11-18 15:05:00,37.66,37.67,37.62,37.66,61771.0,33.721,33.73,33.6852,33.721,61771.0
2016-11-18 15:10:00,37.66,37.7,37.66,37.7,42744.0,33.721,33.7568,33.721,33.7568,42744.0
2016-11-18 15:15:00,37.69,37.71,37.68,37.7,43719.0,33.7479,33.7658,33.7389,33.7568,43719.0
2016-11-18 15:20:00,37.71,37.72,37.69,37.7,68682.0,33.7658,33.7747,33.7479,33.7568,68682.0
2016-11-18 15:25:00,37.69,37.72,37.68,37.7,109421.0,33.7479,33.7747,33.7389,33.7568,109421.0
2016-11-18 15:30:00,37.7,37.71,37.67,37.69,228348.0,33.7568,33.7658,33.73,33.7479,228348.0
2016-11-18 15:35:00,37.69,37.69,37.62,37.63,116919.0,33.7479,33.7479,33.6852,33.6942,116919.0
2016-11-18 15:40:00,37.62,37.65,37.59,37.61,246366.0,33.6852,33.7121,33.6583,33.6762,246366.0
2016-11-18 15:45:00,37.6,37.61,37.52,37.52,256928.0,33.6673,33.6762,33.5957,33.5957,256928.0
2016-11-18 15:50:00,37.53,37.55,37.51,37.52,531796.0,33.6046,33.6225,33.5867,33.5957,531796.0
2016-11-18 15:55:00,37.52,37.53,37.46,37.48,779084.0,33.5957,33.6046,33.5419,33.5598,779084.0
2016-11-21 09:30:00,37.71,37.89,37.67,37.83,246593.0,33.7658,33.927,33.73,33.8732,246593.0
2016-11-21 09:35:00,37.82,37.84,37.66,37.7,144169.0,33.8643,33.8822,33.721,33.7568,144169.0
2016-11-21 09:40:00,37.7,37.75,37.64,37.72,133966.0,33.7568,33.8016,33.7031,33.7747,133966.0
2016-11-21 09:45:00,37.71,37.76,37.67,37.73,128404.0,33.7658,33.8106,33.73,33.7837,128404.0
2016-11-21 09:50:00,37.74,37.94,37.73,37.93,137617.0,33.7926,33.9717,33.7837,33.9628,137617.0
2016-11-21 09:55:00,37.93,37.99,37.9,37.97,129484.0,33.9628,34.0165,33.9359,33.9986,129484.0
2016-11-21 10:00:00,37.97,37.97,37.83,37.9,107445.0,33.9986,33.9986,33.8732,33.9359,107445.0
2016-11-21 10:05:00,37.88,37.89,37.81,37.87,115258.0,33.918,33.927,33.8553,33.9091,115258.0
2016-11-21 10:10:00,37.87,37.92,37.87,37.89,84146.0,33.9091,33.9538,33.9091,33.927,84146.0
2016-11-21 10:15:00,37.89,37.96,37.88,37.95,134703.0,33.927,33.9896,33.918,33.9807,134703.0
2016-11-21 10:20:00,37.95,37.95,37.79,37.79,314487.0,33.9807,33.9807,33.8374,33.8374,314487.0
2016-11-21 10:25:00,37.79,37.81,37.7,37.78,294057.0,33.8374,33.8553,33.7568,33.8285,294057.0
2016-11-21 10:30:00,37.77,37.82,37.77,37.8,170719.0,33.8195,33.8643,33.8195,33.8464,170719.0
2016-11-21 10:35:00,37.81,37.85,37.79,37.81,104496.0,33.8553,33.8911,33.8374,33.8553,104496.0
2016-11-21 10:40:00,37.81,37.86,37.8,37.85,75288.0,33.8553,33.9001,33.8464,33.8911,75288.0
2016-11-21 10:45:00,37.86,37.86,37.72,37.73,126759.0,33.9001,33.9001,33.7747,33.7837,126759.0
2016-11-21 10:50:00,37.73,37.74,37.66,37.67,339749.0,33.7837,33.7926,33.721,33.73,339749.0
2016-11-21 10:55:00,37.67,37.72,37.65,37.72,137586.0,33.73,33.7747,33.7121,33.7747,137586.0
2016-11-21 11:00:00,37.72,37.8,37.71,37.8,120796.0,33.7747,33.8464,33.7658,33.8464,120796.0
2016-11-21 11:05:00,37.79,37.81,37.74,37.79,81492.0,33.8374,33.8553,33.7926,33.8374,81492.0
2016-11-21 11:10:00,37.79,37.88,37.79,37.81,148775.0,33.8374,33.918,33.8374,33.8553,148775.0
2016-11-21 11:15:00,37.82,37.84,37.79,37.8,61760.0,33.8643,33.8822,33.8374,33.8464,61760.0
2016-11-21 11:20:00,37.8,37.82,37.77,37.81,174401.0,33.8464,33.8643,33.8195,33.8553,174401.0
2016-11-21 11:25:00,37.81,37.85,37.79,37.79,107642.0,33.8553,33.8911,33.8374,33.8374,107642.0
2016-11-21 11:30:00,37.79,37.83,37.79,37.8,38240.0,33.8374,33.8732,33.8374,33.8464,38240.0
2016-11-21 11:35:00,37.81,37.84,37.8,37.82,53792.0,33.8553,33.8822,33.8464,33.8643,53792.0
2016-11-21 11:40:00,37.82,37.83,37.79,37.82,41768.0,33.8643,33.8732,33.8374,33.8643,41768.0
2016-11-21 11:45:00,37.82,37.89,37.82,37.89,60039.0,33.8643,33.927,33.8643,33.927,60039.0
2016-11-21 11:50:00,37.89,37.9,37.86,37.87,43200.0,33.927,33.9359,33.9001,33.9091,43200.0
2016-11-21 11:55:00,37.87,37.87,37.8,37.84,214930.0,33.9091,33.9091,33.8464,33.8822,214930.0
2016-11-21 12:00:00,37.84,37.84,37.8,37.82,79196.0,33.8822,33.8822,33.8464,33.8643,79196.0
2016-11-21 12:05:00,37.82,37.83,37.81,37.82,59458.0,33.8643,33.8732,33.8553,33.8643,59458.0
2016-11-21 12:10:00,37.82,37.83,37.78,37.79,178133.0,33.8643,33.8732,33.8285,33.8374,178133.0
2016-11-21 12:15:00,37.79,37.85,37.77,37.85,131350.0,33.8374,33.8911,33.8195,33.8911,131350.0
2016-11-21 12:20:00,37.85,37.88,37.84,37.86,34260.0,33.8911,33.918,33.8822,33.9001,34260.0
2016-11-21 12:25:00,37.87,37.9,37.85,37.9,34481.0,33.9091,33.9359,33.8911,33.9359,34481.0
2016-11-21 12:30:00,37.9,37.92,37.86,37.89,46529.0,33.9359,33.9538,33.9001,33.927,46529.0
2016-11-21 12:35:00,37.88,37.91,37.87,37.9,33383.0,33.918,33.9449,33.9091,33.9359,33383.0
2016-11-21 12:40:00,37.9,37.95,37.9,37.94,39847.0,33.9359,33.9807,33.9359,33.9717,39847.0
2016-11-21 12:45:00,37.94,37.94,37.91,37.93,33626.0,33.9717,33.9717,33.9449,33.9628,33626.0
2016-11-21 12:50:00,37.93,37.94,37.89,37.91,68999.0,33.9628,33.9717,33.927,33.9449,68999.0
2016-11-21 12:55:00,37.92,37.95,37.91,37.94,113926.0,33.9538,33.9807,33.9449,33.9717,113926.0
2016-11-21 13:00:00,37.94,37.96,37.89,37.95,169432.0,33.9717,33.9896,33.927,33.9807,169432.0
2016-11-21 13:05:00,37.96,38.0,37.95,37.96,68113.0,33.9896,34.0255,33.9807,33.9896,68113.0
2016-11-21 13:10:00,37.97,37.98,37.95,37.97,36372.0,33.9986,34.0075,33.9807,33.9986,36372.0
2016-11-21 13:15:00,37.97,38.0,37.96,37.99,30729.0,33.9986,34.0255,33.9896,34.0165,30729.0
2016-11-21 13:20:00,37.99,38.0,37.94,37.98,31662.0,34.0165,34.0255,33.9717,34.0075,31662.0
2016-11-21 13:25:00,37.98,37.99,37.96,37.97,46144.0,34.0075,34.0165,33.9896,33.9986,46144.0
2016-11-21 13:30:00,37.97,37.98,37.94,37.96,43072.0,33.9986,34.0075,33.9717,33.9896,43072.0
2016-11-21 13:35:00,37.96,37.98,37.95,37.97,124400.0,33.9896,34.0075,33.9807,33.9986,124400.0
2016-11-21 13:40:00,37.97,37.98,37.96,37.98,51399.0,33.9986,34.0075,33.9896,34.0075,51399.0
2016-11-21 13:45:00,37.98,38.0,37.97,37.99,58182.0,34.0075,34.0255,33.9986,34.0165,58182.0
2016-11-21 13:50:00,37.99,38.0,37.97,37.98,91323.0,34.0165,34.0255,33.9986,34.0075,91323.0
2016-11-21 13:55:00,37.98,37.99,37.94,37.97,134010.0,34.0075,34.0165,33.9717,33.9986,134010.0
2016-11-21 14:00:00,37.97,37.98,37.96,37.98,32150.0,33.9986,34.0075,33.9896,34.0075,32150.0
2016-11-21 14:05:00,37.98,38.03,37.97,38.01,209028.0,34.0075,34.0523,33.9986,34.0344,209028.0
2016-11-21 14:10:00,38.01,38.03,37.99,38.0,50608.0,34.0344,34.0523,34.0165,34.0255,50608.0
2016-11-21 14:15:00,37.99,38.01,37.98,38.01,128437.0,34.0165,34.0344,34.0075,34.0344,128437.0
2016-11-21 14:20:00,38.01,38.01,37.98,38.0,147197.0,34.0344,34.0344,34.0075,34.0255,147197.0
2016-11-21 14:25:00,38.0,38.07,38.0,38.07,108558.0,34.0255,34.0881,34.0255,34.0881,108558.0
2016-11-21 14:30:00,38.07,38.1,38.05,38.07,576639.0,34.0881,34.115,34.0702,34.0881,576639.0
2016-11-21 14:35:00,38.07,38.08,38.05,38.07,130742.0,34.0881,34.0971,34.0702,34.0881,130742.0
2016-11-21 14:40:00,38.08,38.08,38.06,38.06,96257.0,34.0971,34.0971,34.0792,34.0792,96257.0
2016-11-21 14:45:00,38.06,38.14,38.06,38.13,214663.0,34.0792,34.1508,34.0792,34.1419,214663.0
2016-11-21 14:50:00,38.13,38.14,38.08,38.08,130225.0,34.1419,34.1508,34.0971,34.0971,130225.0
2016-11-21 14:55:00,38.09,38.1,38.08,38.08,94974.0,34.106,34.115,34.0971,34.0971,94974.0
2016-11-21 15:00:00,38.08,38.12,38.04,38.1,159156.0,34.0971,34.1329,34.0613,34.115,159156.0
2016-11-21 15:05:00,38.1,38.12,38.08,38.1,76597.0,34.115,34.1329,34.0971,34.115,76597.0
2016-11-21 15:10:00,38.09,38.12,38.09,38.11,72945.0,34.106,34.1329,34.106,34.1239,72945.0
2016-11-21 15:15:00,38.12,38.12,38.07,38.08,428778.0,34.1329,34.1329,34.0881,34.0971,428778.0
2016-11-21 15:20:00,38.07,38.1,38.04,38.07,237459.0,34.0881,34.115,34.0613,34.0881,237459.0
2016-11-21 15:25:00,38.07,38.11,38.06,38.1,204444.0,34.0881,34.1239,34.0792,34.115,204444.0
2016-11-21 15:30:00,38.1,38.12,38.08,38.1,140360.0,34.115,34.1329,34.0971,34.115,140360.0
2016-11-21 15:35:00,38.09,38.1,38.05,38.08,141501.0,34.106,34.115,34.0702,34.0971,141501.0
2016-11-21 15:40:00,38.08,38.09,38.04,38.08,206051.0,34.0971,34.106,34.0613,34.0971,206051.0
2016-11-21 15:45:00,38.08,38.12,38.07,38.12,383095.0,34.0971,34.1329,34.0881,34.1329,383095.0
2016-11-21 15:50:00,38.12,38.13,38.08,38.13,254096.0,34.1329,34.1419,34.0971,34.1419,254096.0
2016-11-21 15:55:00,38.13,38.15,38.1,38.11,429257.0,34.1419,34.1598,34.115,34.1239,429257.0
2016-11-22 09:30:00,38.33,38.34,38.11,38.22,494761.0,34.3209,34.3299,34.1239,34.2224,494761.0
2016-11-22 09:35:00,38.22,38.42,38.19,38.36,346878.0,34.2224,34.4015,34.1956,34.3478,346878.0
2016-11-22 09:40:00,38.36,38.36,38.23,38.24,176107.0,34.3478,34.3478,34.2314,34.2404,176107.0
2016-11-22 09:45:00,38.25,38.3,38.24,38.28,101444.0,34.2493,34.2941,34.2404,34.2762,101444.0
2016-11-22 09:50:00,38.27,38.33,38.25,38.31,79845.0,34.2672,34.3209,34.2493,34.303,79845.0
2016-11-22 09:55:00,38.32,38.35,38.29,38.32,86539.0,34.312,34.3388,34.2851,34.312,86539.0
2016-11-22 10:00:00,38.32,38.37,38.22,38.23,185348.0,34.312,34.3568,34.2224,34.2314,185348.0
2016-11-22 10:05:00,38.23,38.24,38.15,38.18,159453.0,34.2314,34.2404,34.1598,34.1866,159453.0
2016-11-22 10:10:00,38.18,38.21,38.13,38.17,191762.0,34.1866,34.2135,34.1419,34.1777,191762.0
2016-11-22 10:15:00,38.18,38.19,38.13,38.15,254933.0,34.1866,34.1956,34.1419,34.1598,254933.0
2016-11-22 10:20:00,38.14,38.19,38.06,38.07,281856.0,34.1508,34.1956,34.0792,34.0881,281856.0
2016-11-22 10:25:00,38.07,38.16,37.99,38.11,301352.0,34.0881,34.1687,34.0165,34.1239,301352.0
2016-11-22 10:30:00,38.11,38.13,38.04,38.06,103614.0,34.1239,34.1419,34.0613,34.0792,103614.0
2016-11-22 10:35:00,38.05,38.14,38.04,38.11,103174.0,34.0702,34.1508,34.0613,34.1239,103174.0
2016-11-22 10:40:00,38.11,38.12,38.09,38.1,195330.0,34.1239,34.1329,34.106,34.115,195330.0
2016-11-22 10:45:00,38.1,38.1,38.02,38.06,97359.0,34.115,34.115,34.0434,34.0792,97359.0
2016-11-22 10:50:00,38.05,38.07,37.98,37.99,127467.0,34.0702,34.0881,34.0075,34.0165,127467.0
2016-11-22 10:55:00,37.99,38.01,37.96,38.0,157261.0,34.0165,34.0344,33.9896,34.0255,157261.0
2016-11-22 11:00:00,38.0,38.01,37.94,38.01,50986.0,34.0255,34.0344,33.9717,34.0344,50986.0
2016-11-22 11:05:00,38.01,38.03,37.96,37.96,66952.0,34.0344,34.0523,33.9896,33.9896,66952.0
2016-11-22 11:10:00,37.96,37.98,37.9,37.98,128433.0,33.9896,34.0075,33.9359,34.0075,128433.0
2016-11-22 11:15:00,37.98,38.12,37.97,38.12,193168.0,34.0075,34.1329,33.9986,34.1329,193168.0
2016-11-22 11:20:00,38.12,38.15,38.09,38.1,149863.0,34.1329,34.1598,34.106,34.115,149863.0
2016-11-22 11:25:00,38.1,38.11,37.99,38.03,136015.0,34.115,34.1239,34.0165,34.0523,136015.0
2016-11-22 11:30:00,38.02,38.06,37.97,37.99,83465.0,34.0434,34.0792,33.9986,34.0165,83465.0
2016-11-22 11:35:00,37.99,38.0,37.95,37.96,118374.0,34.0165,34.0255,33.9807,33.9896,118374.0
2016-11-22 11:40:00,37.96,38.0,37.92,37.93,202926.0,33.9896,34.0255,33.9538,33.9628,202926.0
2016-11-22 11:45:00,37.93,37.95,37.84,37.84,133381.0,33.9628,33.9807,33.8822,33.8822,133381.0
2016-11-22 11:50:00,37.85,37.88,37.83,37.84,60125.0,33.8911,33.918,33.8732,33.8822,60125.0
2016-11-22 11:55:00,37.85,37.86,37.75,37.75,77369.0,33.8911,33.9001,33.8016,33.8016,77369.0
2016-11-22 12:00:00,37.75,37.81,37.75,37.77,189754.0,33.8016,33.8553,33.8016,33.8195,189754.0
2016-11-22 12:05:00,37.77,37.8,37.75,37.78,196334.0,33.8195,33.8464,33.8016,33.8285,196334.0
2016-11-22 12:10:00,37.79,37.8,37.74,37.79,105358.0,33.8374,33.8464,33.7926,33.8374,105358.0
2016-11-22 12:15:00,37.79,37.87,37.79,37.87,39964.0,33.8374,33.9091,33.8374,33.9091,39964.0
2016-11-22 12:20:00,37.86,37.91,37.85,37.88,99319.0,33.9001,33.9449,33.8911,33.918,99319.0
2016-11-22 12:25:00,37.88,37.89,37.85,37.86,73456.0,33.918,33.927,33.8911,33.9001,73456.0
2016-11-22 12:30:00,37.86,37.86,37.83,37.83,45826.0,33.9001,33.9001,33.8732,33.8732,45826.0
2016-11-22 12:35:00,37.83,37.85,37.79,37.82,46941.0,33.8732,33.8911,33.8374,33.8643,46941.0
2016-11-22 12:40:00,37.83,37.85,37.82,37.84,34247.0,33.8732,33.8911,33.8643,33.8822,34247.0
2016-11-22 12:45:00,37.83,37.9,37.83,37.87,137303.0,33.8732,33.9359,33.8732,33.9091,137303.0
2016-11-22 12:50:00,37.88,37.92,37.86,37.91,65542.0,33.918,33.9538,33.9001,33.9449,65542.0
2016-11-22 12:55:00,37.92,37.95,37.9,37.91,50652.0,33.9538,33.9807,33.9359,33.9449,50652.0
2016-11-22 13:00:00,37.92,37.94,37.91,37.93,48628.0,33.9538,33.9717,33.9449,33.9628,48628.0
2016-11-22 13:05:00,37.93,37.94,37.9,37.94,69084.0,33.9628,33.9717,33.9359,33.9717,69084.0
2016-11-22 13:10:00,37.93,37.94,37.9,37.93,62397.0,33.9628,33.9717,33.9359,33.9628,62397.0
2016-11-22 13:15:00,37.93,38.01,37.92,37.98,215915.0,33.9628,34.0344,33.9538,34.0075,215915.0
2016-11-22 13:20:00,37.98,38.16,37.98,38.06,220702.0,34.0075,34.1687,34.0075,34.0792,220702.0
2016-11-22 13:25:00,38.07,38.07,38.01,38.05,88901.0,34.0881,34.0881,34.0344,34.0702,88901.0
2016-11-22 13:30:00,38.05,38.11,38.05,38.07,97224.0,34.0702,34.1239,34.0702,34.0881,97224.0
2016-11-22 13:35:00,38.05,38.1,38.05,38.07,84106.0,34.0702,34.115,34.0702,34.0881,84106.0
2016-11-22 13:40:00,38.07,38.08,38.01,38.06,49849.0,34.0881,34.0971,34.0344,34.0792,49849.0
2016-11-22 13:45:00,38.07,38.07,38.01,38.03,47790.0,34.0881,34.0881,34.0344,34.0523,47790.0
2016-11-22 13:50:00,38.04,38.06,38.03,38.04,34011.0,34.0613,34.0792,34.0523,34.0613,34011.0
2016-11-22 13:55:00,38.04,38.05,37.97,37.98,49139.0,34.0613,34.0702,33.9986,34.0075,49139.0
2016-11-22 14:00:00,37.98,38.0,37.93,37.94,72882.0,34.0075,34.0255,33.9628,33.9717,72882.0
2016-11-22 14:05:00,37.95,37.97,37.93,37.94,43361.0,33.9807,33.9986,33.9628,33.9717,43361.0
2016-11-22 14:10:00,37.95,37.98,37.94,37.96,135853.0,33.9807,34.0075,33.9717,33.9896,135853.0
2016-11-22 14:15:00,37.97,38.02,37.95,38.01,54489.0,33.9986,34.0434,33.9807,34.0344,54489.0
2016-11-22 14:20:00,38.0,38.03,37.99,38.01,47693.0,34.0255,34.0523,34.0165,34.0344,47693.0
2016-11-22 14:25:00,38.01,38.05,38.01,38.02,57321.0,34.0344,34.0702,34.0344,34.0434,57321.0
2016-11-22 14:30:00,38.02,38.06,38.01,38.05,49234.0,34.0434,34.0792,34.0344,34.0702,49234.0
2016-11-22 14:35:00,38.05,38.09,38.05,38.08,42681.0,34.0702,34.106,34.0702,34.0971,42681.0
2016-11-22 14:40:00,38.07,38.12,38.06,38.09,106584.0,34.0881,34.1329,34.0792,34.106,106584.0
2016-11-22 14:45:00,38.09,38.12,38.07,38.11,54593.0,34.106,34.1329,34.0881,34.1239,54593.0
2016-11-22 14:50:00,38.11,38.14,38.08,38.14,58033.0,34.1239,34.1508,34.0971,34.1508,58033.0
2016-11-22 14:55:00,38.14,38.16,38.12,38.15,56414.0,34.1508,34.1687,34.1329,34.1598,56414.0
2016-11-22 15:00:00,38.15,38.15,38.09,38.1,30683.0,34.1598,34.1598,34.106,34.115,30683.0
2016-11-22 15:05:00,38.11,38.14,38.1,38.1,51762.0,34.1239,34.1508,34.115,34.115,51762.0
2016-11-22 15:10:00,38.1,38.14,38.1,38.13,52818.0,34.115,34.1508,34.115,34.1419,52818.0
2016-11-22 15:15:00,38.13,38.2,38.12,38.19,57876.0,34.1419,34.2045,34.1329,34.1956,57876.0
2016-11-22 15:20:00,38.19,38.19,38.12,38.13,64542.0,34.1956,34.1956,34.1329,34.1419,64542.0
2016-11-22 15:25:00,38.13,38.14,38.09,38.14,82168.0,34.1419,34.1508,34.106,34.1508,82168.0
2016-11-22 15:30:00,38.14,38.19,38.13,38.19,329104.0,34.1508,34.1956,34.1419,34.1956,329104.0
2016-11-22 15:35:00,38.19,38.2,38.17,38.17,75969.0,34.1956,34.2045,34.1777,34.1777,75969.0
2016-11-22 15:40:00,38.17,38.2,38.16,38.19,69059.0,34.1777,34.2045,34.1687,34.1956,69059.0
2016-11-22 15:45:00,38.2,38.22,38.2,38.22,160200.0,34.2045,34.2224,34.2045,34.2224,160200.0
2016-11-22 15:50:00,38.22,38.24,38.2,38.23,99379.0,34.2224,34.2404,34.2045,34.2314,99379.0
2016-11-22 15:55:00,38.23,38.26,38.2,38.24,747325.0,34.2314,34.2583,34.2045,34.2404,747325.0
2016-11-23 09:30:00,38.44,38.64,38.37,38.51,304968.0,34.4194,34.5985,34.3568,34.4821,304968.0
2016-11-23 09:35:00,38.51,38.52,38.24,38.3,184369.0,34.4821,34.4911,34.2404,34.2941,184369.0
2016-11-23 09:40:00,38.3,38.4,38.24,38.26,134805.0,34.2941,34.3836,34.2404,34.2583,134805.0
2016-11-23 09:45:00,38.27,38.3,38.11,38.28,167348.0,34.2672,34.2941,34.1239,34.2762,167348.0
2016-11-23 09:50:00,38.28,38.42,38.28,38.38,116625.0,34.2762,34.4015,34.2762,34.3657,116625.0
2016-11-23 09:55:00,38.38,38.46,38.33,38.46,52448.0,34.3657,34.4373,34.3209,34.4373,52448.0
2016-11-23 10:00:00,38.47,38.48,38.38,38.45,139878.0,34.4463,34.4553,34.3657,34.4284,139878.0
2016-11-23 10:05:00,38.44,38.47,38.38,38.41,232580.0,34.4194,34.4463,34.3657,34.3926,232580.0
2016-11-23 10:10:00,38.4,38.42,38.25,38.31,137777.0,34.3836,34.4015,34.2493,34.303,137777.0
2016-11-23 10:15:00,38.31,38.37,38.28,38.36,333287.0,34.303,34.3568,34.2762,34.3478,333287.0
2016-11-23 10:20:00,38.36,38.4,38.3,38.36,76373.0,34.3478,34.3836,34.2941,34.3478,76373.0
2016-11-23 10:25:00,38.36,38.43,38.34,38.4,58887.0,34.3478,34.4105,34.3299,34.3836,58887.0
2016-11-23 10:30:00,38.4,38.53,38.39,38.52,94409.0,34.3836,34.5,34.3747,34.4911,94409.0
2016-11-23 10:35:00,38.51,38.51,38.44,38.45,107750.0,34.4821,34.4821,34.4194,34.4284,107750.0
2016-11-23 10:40:00,38.45,38.52,38.42,38.52,68063.0,34.4284,34.4911,34.4015,34.4911,68063.0
2016-11-23 10:45:00,38.52,38.57,38.51,38.55,92112.0,34.4911,34.5358,34.4821,34.5179,92112.0
2016-11-23 10:50:00,38.54,38.57,38.54,38.55,133439.0,34.509,34.5358,34.509,34.5179,133439.0
2016-11-23 10:55:00,38.56,38.67,38.55,38.67,98587.0,34.5269,34.6254,34.5179,34.6254,98587.0
2016-11-23 11:00:00,38.66,38.75,38.66,38.73,166918.0,34.6164,34.697,34.6164,34.6791,166918.0
2016-11-23 11:05:00,38.73,38.74,38.67,38.69,111722.0,34.6791,34.6881,34.6254,34.6433,111722.0
2016-11-23 11:10:00,38.69,38.71,38.66,38.71,128586.0,34.6433,34.6612,34.6164,34.6612,128586.0
2016-11-23 11:15:00,38.7,38.71,38.66,38.71,67189.0,34.6522,34.6612,34.6164,34.6612,67189.0
2016-11-23 11:20:00,38.71,38.77,38.7,38.75,88303.0,34.6612,34.7149,34.6522,34.697,88303.0
2016-11-23 11:25:00,38.75,38.83,38.74,38.83,68952.0,34.697,34.7686,34.6881,34.7686,68952.0
2016-11-23 11:30:00,38.82,38.84,38.76,38.79,149444.0,34.7597,34.7776,34.706,34.7328,149444.0
2016-11-23 11:35:00,38.79,38.79,38.72,38.75,76472.0,34.7328,34.7328,34.6701,34.697,76472.0
2016-11-23 11:40:00,38.75,38.78,38.69,38.73,131307.0,34.697,34.7239,34.6433,34.6791,131307.0
2016-11-23 11:45:00,38.73,38.76,38.7,38.73,130376.0,34.6791,34.706,34.6522,34.6791,130376.0
2016-11-23 11:50:00,38.73,38.78,38.72,38.78,49750.0,34.6791,34.7239,34.6701,34.7239,49750.0
2016-11-23 11:55:00,38.78,38.88,38.78,38.87,74622.0,34.7239,34.8134,34.7239,34.8045,74622.0
2016-11-23 12:00:00,38.87,38.89,38.8,38.8,92446.0,34.8045,34.8224,34.7418,34.7418,92446.0
2016-11-23 12:05:00,38.8,38.82,38.75,38.81,76669.0,34.7418,34.7597,34.697,34.7507,76669.0
2016-11-23 12:10:00,38.82,38.85,38.79,38.84,66406.0,34.7597,34.7866,34.7328,34.7776,66406.0
2016-11-23 12:15:00,38.84,38.86,38.78,38.78,87481.0,34.7776,34.7955,34.7239,34.7239,87481.0
2016-11-23 12:20:00,38.77,38.79,38.74,38.79,59454.0,34.7149,34.7328,34.6881,34.7328,59454.0
2016-11-23 12:25:00,38.79,38.81,38.74,38.75,61150.0,34.7328,34.7507,34.6881,34.697,61150.0
2016-11-23 12:30:00,38.74,38.77,38.74,38.75,58870.0,34.6881,34.7149,34.6881,34.697,58870.0
2016-11-23 12:35:00,38.75,38.78,38.74,38.78,29096.0,34.697,34.7239,34.6881,34.7239,29096.0
2016-11-23 12:40:00,38.78,38.78,38.74,38.78,63873.0,34.7239,34.7239,34.6881,34.7239,63873.0
2016-11-23 12:45:00,38.78,38.79,38.73,38.75,105522.0,34.7239,34.7328,34.6791,34.697,105522.0
2016-11-23 12:50:00,38.75,38.79,38.72,38.77,82213.0,34.697,34.7328,34.6701,34.7149,82213.0
2016-11-23 12:55:00,38.77,38.79,38.75,38.77,56959.0,34.7149,34.7328,34.697,34.7149,56959.0
2016-11-23 13:00:00,38.76,38.78,38.74,38.74,80017.0,34.706,34.7239,34.6881,34.6881,80017.0
2016-11-23 13:05:00,38.74,38.81,38.74,38.8,54498.0,34.6881,34.7507,34.6881,34.7418,54498.0
2016-11-23 13:10:00,38.8,38.81,38.78,38.8,80937.0,34.7418,34.7507,34.7239,34.7418,80937.0
2016-11-23 13:15:00,38.8,38.83,38.77,38.83,84079.0,34.7418,34.7686,34.7149,34.7686,84079.0
2016-11-23 13:20:00,38.83,38.87,38.8,38.87,127051.0,34.7686,34.8045,34.7418,34.8045,127051.0
2016-11-23 13:25:00,38.87,38.9,38.86,38.9,115318.0,34.8045,34.8313,34.7955,34.8313,115318.0
2016-11-23 13:30:00,38.9,38.95,38.88,38.94,107410.0,34.8313,34.8761,34.8134,34.8671,107410.0
2016-11-23 13:35:00,38.94,39.07,38.93,39.02,292439.0,34.8671,34.9835,34.8582,34.9388,292439.0
2016-11-23 13:40:00,39.02,39.09,39.01,39.07,120013.0,34.9388,35.0014,34.9298,34.9835,120013.0
2016-11-23 13:45:00,39.07,39.08,39.02,39.06,99035.0,34.9835,34.9925,34.9388,34.9746,99035.0
2016-11-23 13:50:00,39.06,39.06,39.01,39.04,97529.0,34.9746,34.9746,34.9298,34.9567,97529.0
2016-11-23 13:55:00,39.04,39.05,38.98,39.01,154261.0,34.9567,34.9656,34.903,34.9298,154261.0
2016-11-23 14:00:00,39.01,39.03,38.97,38.98,133618.0,34.9298,34.9477,34.894,34.903,133618.0
2016-11-23 14:05:00,38.98,39.04,38.95,38.97,213950.0,34.903,34.9567,34.8761,34.894,213950.0
2016-11-23 14:10:00,38.97,39.0,38.94,38.97,97298.0,34.894,34.9209,34.8671,34.894,97298.0
2016-11-23 14:15:00,38.97,38.99,38.95,38.96,101555.0,34.894,34.9119,34.8761,34.885,101555.0
2016-11-23 14:20:00,38.96,38.99,38.91,38.94,245292.0,34.885,34.9119,34.8403,34.8671,245292.0
2016-11-23 14:25:00,38.94,38.99,38.94,38.96,97502.0,34.8671,34.9119,34.8671,34.885,97502.0
2016-11-23 14:30:00,38.97,39.0,38.94,39.0,98581.0,34.894,34.9209,34.8671,34.9209,98581.0
2016-11-23 14:35:00,38.98,38.99,38.94,38.98,118355.0,34.903,34.9119,34.8671,34.903,118355.0
2016-11-23 14:40:00,38.99,39.03,38.96,39.02,372557.0,34.9119,34.9477,34.885,34.9388,372557.0
2016-11-23 14:45:00,39.02,39.03,38.99,39.0,90953.0,34.9388,34.9477,34.9119,34.9209,90953.0
2016-11-23 14:50:00,39.0,39.02,38.99,39.01,97627.0,34.9209,34.9388,34.9119,34.9298,97627.0
2016-11-23 14:55:00,39.0,39.04,38.99,39.03,104380.0,34.9209,34.9567,34.9119,34.9477,104380.0
2016-11-23 15:00:00,39.03,39.06,39.03,39.05,88924.0,34.9477,34.9746,34.9477,34.9656,88924.0
2016-11-23 15:05:00,39.05,39.09,39.05,39.09,76258.0,34.9656,35.0014,34.9656,35.0014,76258.0
2016-11-23 15:10:00,39.09,39.16,39.08,39.16,117054.0,35.0014,35.0641,34.9925,35.0641,117054.0
2016-11-23 15:15:00,39.16,39.22,39.16,39.19,179679.0,35.0641,35.1179,35.0641,35.091,179679.0
2016-11-23 15:20:00,39.18,39.22,39.17,39.2,174404.0,35.082,35.1179,35.0731,35.0999,174404.0
2016-11-23 15:25:00,39.21,39.21,39.16,39.18,175913.0,35.1089,35.1089,35.0641,35.082,175913.0
2016-11-23 15:30:00,39.19,39.2,39.11,39.11,242482.0,35.091,35.0999,35.0194,35.0194,242482.0
2016-11-23 15:35:00,39.11,39.14,39.08,39.12,175321.0,35.0194,35.0462,34.9925,35.0283,175321.0
2016-11-23 15:40:00,39.12,39.14,39.11,39.11,201134.0,35.0283,35.0462,35.0194,35.0194,201134.0
2016-11-23 15:45:00,39.1,39.13,39.1,39.12,116677.0,35.0104,35.0373,35.0104,35.0283,116677.0
2016-11-23 15:50:00,39.13,39.15,39.12,39.13,234182.0,35.0373,35.0552,35.0283,35.0373,234182.0
2016-11-23 15:55:00,39.13,39.15,39.11,39.11,403929.0,35.0373,35.0552,35.0194,35.0194,403929.0
2016-11-25 09:30:00,39.0,39.0,38.67,38.68,191209.0,34.9209,34.9209,34.6254,34.6343,191209.0
2016-11-25 09:35:00,38.68,38.8,38.62,38.74,158587.0,34.6343,34.7418,34.5806,34.6881,158587.0
2016-11-25 09:40:00,38.75,38.91,38.75,38.8,143816.0,34.697,34.8403,34.697,34.7418,143816.0
2016-11-25 09:45:00,38.81,38.85,38.74,38.82,80285.0,34.7507,34.7866,34.6881,34.7597,80285.0
2016-11-25 09:50:00,38.81,38.91,38.79,38.9,117253.0,34.7507,34.8403,34.7328,34.8313,117253.0
2016-11-25 09:55:00,38.9,38.92,38.87,38.88,48769.0,34.8313,34.8492,34.8045,34.8134,48769.0
2016-11-25 10:00:00,38.88,38.89,38.84,38.84,70947.0,34.8134,34.8224,34.7776,34.7776,70947.0
2016-11-25 10:05:00,38.85,38.9,38.84,38.84,38071.0,34.7866,34.8313,34.7776,34.7776,38071.0
2016-11-25 10:10:00,38.84,38.85,38.78,38.8,58696.0,34.7776,34.7866,34.7239,34.7418,58696.0
2016-11-25 10:15:00,38.8,38.83,38.79,38.8,39258.0,34.7418,34.7686,34.7328,34.7418,39258.0
2016-11-25 10:20:00,38.81,38.86,38.79,38.86,32362.0,34.7507,34.7955,34.7328,34.7955,32362.0
2016-11-25 10:25:00,38.86,38.86,38.82,38.85,31967.0,34.7955,34.7955,34.7597,34.7866,31967.0
2016-11-25 10:30:00,38.86,38.86,38.78,38.79,77637.0,34.7955,34.7955,34.7239,34.7328,77637.0
2016-11-25 10:35:00,38.79,38.86,38.79,38.82,89860.0,34.7328,34.7955,34.7328,34.7597,89860.0
2016-11-25 10:40:00,38.82,38.83,38.77,38.83,45969.0,34.7597,34.7686,34.7149,34.7686,45969.0
2016-11-25 10:45:00,38.82,38.86,38.79,38.86,40863.0,34.7597,34.7955,34.7328,34.7955,40863.0
2016-11-25 10:50:00,38.86,38.86,38.82,38.82,27291.0,34.7955,34.7955,34.7597,34.7597,27291.0
2016-11-25 10:55:00,38.83,38.91,38.82,38.88,70967.0,34.7686,34.8403,34.7597,34.8134,70967.0
2016-11-25 11:00:00,38.88,38.89,38.85,38.86,51122.0,34.8134,34.8224,34.7866,34.7955,51122.0
2016-11-25 11:05:00,38.86,38.93,38.85,38.88,340263.0,34.7955,34.8582,34.7866,34.8134,340263.0
2016-11-25 11:10:00,38.89,38.94,38.86,38.94,54760.0,34.8224,34.8671,34.7955,34.8671,54760.0
2016-11-25 11:15:00,38.94,38.97,38.93,38.96,25033.0,34.8671,34.894,34.8582,34.885,25033.0
2016-11-25 11:20:00,38.96,38.97,38.87,38.91,97159.0,34.885,34.894,34.8045,34.8403,97159.0
2016-11-25 11:25:00,38.91,38.92,38.85,38.86,31920.0,34.8403,34.8492,34.7866,34.7955,31920.0
2016-11-25 11:30:00,38.85,38.87,38.83,38.86,38288.0,34.7866,34.8045,34.7686,34.7955,38288.0
2016-11-25 11:35:00,38.85,38.89,38.83,38.89,31377.0,34.7866,34.8224,34.7686,34.8224,31377.0
2016-11-25 11:40:00,38.88,38.9,38.87,38.89,21306.0,34.8134,34.8313,34.8045,34.8224,21306.0
2016-11-25 11:45:00,38.89,38.9,38.85,38.85,24256.0,34.8224,34.8313,34.7866,34.7866,24256.0
2016-11-25 11:50:00,38.85,38.87,38.82,38.86,31963.0,34.7866,34.8045,34.7597,34.7955,31963.0
2016-11-25 11:55:00,38.86,38.91,38.85,38.91,53075.0,34.7955,34.8403,34.7866,34.8403,53075.0
2016-11-25 12:00:00,38.91,38.92,38.86,38.87,17174.0,34.8403,34.8492,34.7955,34.8045,17174.0
2016-11-25 12:05:00,38.86,38.86,38.83,38.83,14803.0,34.7955,34.7955,34.7686,34.7686,14803.0
2016-11-25 12:10:00,38.84,38.85,38.8,38.85,86240.0,34.7776,34.7866,34.7418,34.7866,86240.0
2016-11-25 12:15:00,38.85,38.88,38.84,38.87,16352.0,34.7866,34.8134,34.7776,34.8045,16352.0
2016-11-25 12:20:00,38.87,38.88,38.82,38.88,50818.0,34.8045,34.8134,34.7597,34.8134,50818.0
2016-11-25 12:25:00,38.88,38.88,38.86,38.87,18417.0,34.8134,34.8134,34.7955,34.8045,18417.0
2016-11-25 12:30:00,38.87,38.88,38.85,38.86,16550.0,34.8045,34.8134,34.7866,34.7955,16550.0
2016-11-25 12:35:00,38.86,38.87,38.85,38.87,25986.0,34.7955,34.8045,34.7866,34.8045,25986.0
2016-11-25 12:40:00,38.87,38.92,38.86,38.9,73991.0,34.8045,34.8492,34.7955,34.8313,73991.0
2016-11-25 12:45:00,38.91,38.93,38.9,38.91,96244.0,34.8403,34.8582,34.8313,34.8403,96244.0
2016-11-25 12:50:00,38.92,38.94,38.9,38.93,79473.0,34.8492,34.8671,34.8313,34.8582,79473.0
2016-11-25 12:55:00,38.92,38.99,38.92,38.98,144683.0,34.8492,34.9119,34.8492,34.903,144683.0
2016-11-28 09:30:00,38.52,38.79,38.42,38.62,253442.0,34.4911,34.7328,34.4015,34.5806,253442.0
2016-11-28 09:35:00,38.61,38.69,38.45,38.48,172893.0,34.5717,34.6433,34.4284,34.4553,172893.0
2016-11-28 09:40:00,38.49,38.56,38.45,38.51,158340.0,34.4642,34.5269,34.4284,34.4821,158340.0
2016-11-28 09:45:00,38.52,38.57,38.49,38.56,60969.0,34.4911,34.5358,34.4642,34.5269,60969.0
2016-11-28 09:50:00,38.56,38.65,38.53,38.6,86989.0,34.5269,34.6075,34.5,34.5627,86989.0
2016-11-28 09:55:00,38.6,38.6,38.53,38.57,67876.0,34.5627,34.5627,34.5,34.5358,67876.0
2016-11-28 10:00:00,38.56,38.61,38.52,38.55,218804.0,34.5269,34.5717,34.4911,34.5179,218804.0
2016-11-28 10:05:00,38.55,38.58,38.52,38.58,47975.0,34.5179,34.5448,34.4911,34.5448,47975.0
2016-11-28 10:10:00,38.58,38.58,38.47,38.48,64875.0,34.5448,34.5448,34.4463,34.4553,64875.0
2016-11-28 10:15:00,38.47,38.5,38.45,38.47,53803.0,34.4463,34.4732,34.4284,34.4463,53803.0
2016-11-28 10:20:00,38.47,38.47,38.42,38.45,91965.0,34.4463,34.4463,34.4015,34.4284,91965.0
2016-11-28 10:25:00,38.44,38.47,38.43,38.46,112732.0,34.4194,34.4463,34.4105,34.4373,112732.0
2016-11-28 10:30:00,38.47,38.54,38.45,38.5,92673.0,34.4463,34.509,34.4284,34.4732,92673.0
2016-11-28 10:35:00,38.5,38.56,38.47,38.55,75982.0,34.4732,34.5269,34.4463,34.5179,75982.0
2016-11-28 10:40:00,38.55,38.55,38.49,38.51,55083.0,34.5179,34.5179,34.4642,34.4821,55083.0
2016-11-28 10:45:00,38.5,38.54,38.47,38.51,39201.0,34.4732,34.509,34.4463,34.4821,39201.0
2016-11-28 10:50:00,38.5,38.53,38.46,38.51,36938.0,34.4732,34.5,34.4373,34.4821,36938.0
2016-11-28 10:55:00,38.51,38.54,38.41,38.41,65968.0,34.4821,34.509,34.3926,34.3926,65968.0
2016-11-28 11:00:00,38.42,38.43,38.36,38.41,100382.0,34.4015,34.4105,34.3478,34.3926,100382.0
2016-11-28 11:05:00,38.41,38.44,38.4,38.42,62439.0,34.3926,34.4194,34.3836,34.4015,62439.0
2016-11-28 11:10:00,38.41,38.43,38.37,38.4,76854.0,34.3926,34.4105,34.3568,34.3836,76854.0
2016-11-28 11:15:00,38.41,38.5,38.39,38.5,37331.0,34.3926,34.4732,34.3747,34.4732,37331.0
2016-11-28 11:20:00,38.49,38.55,38.48,38.55,45573.0,34.4642,34.5179,34.4553,34.5179,45573.0
2016-11-28 11:25:00,38.54,38.57,38.46,38.48,38563.0,34.509,34.5358,34.4373,34.4553,38563.0
2016-11-28 11:30:00,38.48,38.49,38.44,38.46,36027.0,34.4553,34.4642,34.4194,34.4373,36027.0
2016-11-28 11:35:00,38.46,38.52,38.43,38.44,52810.0,34.4373,34.4911,34.4105,34.4194,52810.0
2016-11-28 11:40:00,38.44,38.47,38.41,38.43,59365.0,34.4194,34.4463,34.3926,34.4105,59365.0
2016-11-28 11:45:00,38.43,38.45,38.41,38.43,54996.0,34.4105,34.4284,34.3926,34.4105,54996.0
2016-11-28 11:50:00,38.43,38.49,38.42,38.48,40294.0,34.4105,34.4642,34.4015,34.4553,40294.0
2016-11-28 11:55:00,38.48,38.55,38.47,38.52,44343.0,34.4553,34.5179,34.4463,34.4911,44343.0
2016-11-28 12:00:00,38.52,38.55,38.48,38.5,61772.0,34.4911,34.5179,34.4553,34.4732,61772.0
2016-11-28 12:05:00,38.5,38.58,38.5,38.55,46573.0,34.4732,34.5448,34.4732,34.5179,46573.0
2016-11-28 12:10:00,38.55,38.56,38.5,38.5,32477.0,34.5179,34.5269,34.4732,34.4732,32477.0
2016-11-28 12:15:00,38.5,38.53,38.49,38.51,35574.0,34.4732,34.5,34.4642,34.4821,35574.0
2016-11-28 12:20:00,38.52,38.55,38.49,38.51,60090.0,34.4911,34.5179,34.4642,34.4821,60090.0
2016-11-28 12:25:00,38.51,38.54,38.49,38.53,44582.0,34.4821,34.509,34.4642,34.5,44582.0
2016-11-28 12:30:00,38.53,38.59,38.52,38.55,67223.0,34.5,34.5537,34.4911,34.5179,67223.0
2016-11-28 12:35:00,38.55,38.58,38.53,38.58,73107.0,34.5179,34.5448,34.5,34.5448,73107.0
2016-11-28 12:40:00,38.57,38.57,38.53,38.54,13707.0,34.5358,34.5358,34.5,34.509,13707.0
2016-11-28 12:45:00,38.54,38.58,38.53,38.57,39840.0,34.509,34.5448,34.5,34.5358,39840.0
2016-11-28 12:50:00,38.57,38.6,38.56,38.58,23315.0,34.5358,34.5627,34.5269,34.5448,23315.0
2016-11-28 12:55:00,38.59,38.61,38.58,38.61,28713.0,34.5537,34.5717,34.5448,34.5717,28713.0
2016-11-28 13:00:00,38.6,38.61,38.58,38.59,50235.0,34.5627,34.5717,34.5448,34.5537,50235.0
2016-11-28 13:05:00,38.6,38.6,38.56,38.56,63151.0,34.5627,34.5627,34.5269,34.5269,63151.0
2016-11-28 13:10:00,38.57,38.57,38.5,38.52,78004.0,34.5358,34.5358,34.4732,34.4911,78004.0
2016-11-28 13:15:00,38.52,38.55,38.5,38.5,28030.0,34.4911,34.5179,34.4732,34.4732,28030.0
2016-11-28 13:20:00,38.51,38.57,38.5,38.53,31747.0,34.4821,34.5358,34.4732,34.5,31747.0
2016-11-28 13:25:00,38.52,38.56,38.52,38.55,26733.0,34.4911,34.5269,34.4911,34.5179,26733.0
2016-11-28 13:30:00,38.55,38.6,38.55,38.59,29916.0,34.5179,34.5627,34.5179,34.5537,29916.0
2016-11-28 13:35:00,38.59,38.61,38.57,38.59,47065.0,34.5537,34.5717,34.5358,34.5537,47065.0
2016-11-28 13:40:00,38.58,38.6,38.57,38.58,24855.0,34.5448,34.5627,34.5358,34.5448,24855.0
2016-11-28 13:45:00,38.58,38.58,38.57,38.58,31019.0,34.5448,34.5448,34.5358,34.5448,31019.0
2016-11-28 13:50:00,38.58,38.59,38.56,38.57,18315.0,34.5448,34.5537,34.5269,34.5358,18315.0
2016-11-28 13:55:00,38.56,38.59,38.55,38.55,53330.0,34.5269,34.5537,34.5179,34.5179,53330.0
2016-11-28 14:00:00,38.55,38.57,38.54,38.54,48979.0,34.5179,34.5358,34.509,34.509,48979.0
2016-11-28 14:05:00,38.55,38.55,38.5,38.5,36554.0,34.5179,34.5179,34.4732,34.4732,36554.0
2016-11-28 14:10:00,38.5,38.51,38.48,38.48,37786.0,34.4732,34.4821,34.4553,34.4553,37786.0
2016-11-28 14:15:00,38.48,38.51,38.47,38.49,36754.0,34.4553,34.4821,34.4463,34.4642,36754.0
2016-11-28 14:20:00,38.49,38.49,38.45,38.45,45080.0,34.4642,34.4642,34.4284,34.4284,45080.0
2016-11-28 14:25:00,38.46,38.47,38.42,38.43,23574.0,34.4373,34.4463,34.4015,34.4105,23574.0
2016-11-28 14:30:00,38.43,38.44,38.41,38.43,27569.0,34.4105,34.4194,34.3926,34.4105,27569.0
2016-11-28 14:35:00,38.43,38.46,38.43,38.43,41975.0,34.4105,34.4373,34.4105,34.4105,41975.0
2016-11-28 14:40:00,38.44,38.49,38.43,38.46,37424.0,34.4194,34.4642,34.4105,34.4373,37424.0
2016-11-28 14:45:00,38.46,38.48,38.46,38.46,17856.0,34.4373,34.4553,34.4373,34.4373,17856.0
2016-11-28 14:50:00,38.45,38.49,38.44,38.48,98712.0,34.4284,34.4642,34.4194,34.4553,98712.0
2016-11-28 14:55:00,38.48,38.49,38.47,38.48,31129.0,34.4553,34.4642,34.4463,34.4553,31129.0
2016-11-28 15:00:00,38.48,38.48,38.44,38.45,52678.0,34.4553,34.4553,34.4194,34.4284,52678.0
2016-11-28 15:05:00,38.45,38.47,38.42,38.45,65113.0,34.4284,34.4463,34.4015,34.4284,65113.0
2016-11-28 15:10:00,38.45,38.5,38.44,38.49,66127.0,34.4284,34.4732,34.4194,34.4642,66127.0
2016-11-28 15:15:00,38.49,38.5,38.46,38.49,37950.0,34.4642,34.4732,34.4373,34.4642,37950.0
2016-11-28 15:20:00,38.49,38.49,38.43,38.45,166572.0,34.4642,34.4642,34.4105,34.4284,166572.0
2016-11-28 15:25:00,38.45,38.48,38.4,38.4,126543.0,34.4284,34.4553,34.3836,34.3836,126543.0
2016-11-28 15:30:00,38.4,38.41,38.37,38.38,79310.0,34.3836,34.3926,34.3568,34.3657,79310.0
2016-11-28 15:35:00,38.38,38.39,38.35,38.35,58169.0,34.3657,34.3747,34.3388,34.3388,58169.0
2016-11-28 15:40:00,38.35,38.37,38.32,38.36,113426.0,34.3388,34.3568,34.312,34.3478,113426.0
2016-11-28 15:45:00,38.35,38.39,38.33,38.33,227030.0,34.3388,34.3747,34.3209,34.3209,227030.0
2016-11-28 15:50:00,38.33,38.38,38.32,38.36,224906.0,34.3209,34.3657,34.312,34.3478,224906.0
2016-11-28 15:55:00,38.37,38.38,38.32,38.37,690822.0,34.3568,34.3657,34.312,34.3568,690822.0
2016-11-29 09:30:00,38.4,38.53,38.22,38.36,114222.0,34.3836,34.5,34.2224,34.3478,114222.0
2016-11-29 09:35:00,38.38,38.47,38.35,38.44,103349.0,34.3657,34.4463,34.3388,34.4194,103349.0
2016-11-29 09:40:00,38.43,38.44,38.34,38.4,68007.0,34.4105,34.4194,34.3299,34.3836,68007.0
2016-11-29 09:45:00,38.39,38.4,38.22,38.23,145808.0,34.3747,34.3836,34.2224,34.2314,145808.0
2016-11-29 09:50:00,38.24,38.27,38.15,38.22,140946.0,34.2404,34.2672,34.1598,34.2224,140946.0
2016-11-29 09:55:00,38.23,38.26,38.19,38.23,76073.0,34.2314,34.2583,34.1956,34.2314,76073.0
2016-11-29 10:00:00,38.22,38.37,38.22,38.25,125778.0,34.2224,34.3568,34.2224,34.2493,125778.0
2016-11-29 10:05:00,38.25,38.32,38.24,38.29,42991.0,34.2493,34.312,34.2404,34.2851,42991.0
2016-11-29 10:10:00,38.29,38.38,38.29,38.38,50113.0,34.2851,34.3657,34.2851,34.3657,50113.0
2016-11-29 10:15:00,38.39,38.5,38.37,38.48,70942.0,34.3747,34.4732,34.3568,34.4553,70942.0
2016-11-29 10:20:00,38.48,38.57,38.48,38.57,71478.0,34.4553,34.5358,34.4553,34.5358,71478.0
2016-11-29 10:25:00,38.57,38.57,38.47,38.48,48616.0,34.5358,34.5358,34.4463,34.4553,48616.0
2016-11-29 10:30:00,38.48,38.56,38.47,38.47,39293.0,34.4553,34.5269,34.4463,34.4463,39293.0
2016-11-29 10:35:00,38.47,38.49,38.46,38.47,38317.0,34.4463,34.4642,34.4373,34.4463,38317.0
2016-11-29 10:40:00,38.48,38.55,38.47,38.51,51244.0,34.4553,34.5179,34.4463,34.4821,51244.0
2016-11-29 10:45:00,38.51,38.61,38.5,38.61,73135.0,34.4821,34.5717,34.4732,34.5717,73135.0
2016-11-29 10:50:00,38.61,38.61,38.53,38.58,38517.0,34.5717,34.5717,34.5,34.5448,38517.0
2016-11-29 10:55:00,38.57,38.6,38.53,38.57,50829.0,34.5358,34.5627,34.5,34.5358,50829.0
2016-11-29 11:00:00,38.56,38.56,38.48,38.48,60614.0,34.5269,34.5269,34.4553,34.4553,60614.0
2016-11-29 11:05:00,38.48,38.53,38.47,38.52,65022.0,34.4553,34.5,34.4463,34.4911,65022.0
2016-11-29 11:10:00,38.52,38.53,38.47,38.48,69512.0,34.4911,34.5,34.4463,34.4553,69512.0
2016-11-29 11:15:00,38.48,38.52,38.46,38.5,46910.0,34.4553,34.4911,34.4373,34.4732,46910.0
2016-11-29 11:20:00,38.5,38.54,38.48,38.49,69584.0,34.4732,34.509,34.4553,34.4642,69584.0
2016-11-29 11:25:00,38.49,38.53,38.49,38.52,19749.0,34.4642,34.5,34.4642,34.4911,19749.0
2016-11-29 11:30:00,38.51,38.55,38.5,38.55,74547.0,34.4821,34.5179,34.4732,34.5179,74547.0
2016-11-29 11:35:00,38.55,38.57,38.51,38.52,161475.0,34.5179,34.5358,34.4821,34.4911,161475.0
2016-11-29 11:40:00,38.52,38.56,38.51,38.51,45721.0,34.4911,34.5269,34.4821,34.4821,45721.0
2016-11-29 11:45:00,38.52,38.57,38.51,38.54,41853.0,34.4911,34.5358,34.4821,34.509,41853.0
2016-11-29 11:50:00,38.53,38.55,38.52,38.54,36921.0,34.5,34.5179,34.4911,34.509,36921.0
2016-11-29 11:55:00,38.54,38.56,38.52,38.53,130834.0,34.509,34.5269,34.4911,34.5,130834.0
2016-11-29 12:00:00,38.53,38.53,38.49,38.52,20446.0,34.5,34.5,34.4642,34.4911,20446.0
2016-11-29 12:05:00,38.52,38.53,38.47,38.5,71832.0,34.4911,34.5,34.4463,34.4732,71832.0
2016-11-29 12:10:00,38.51,38.54,38.5,38.52,29835.0,34.4821,34.509,34.4732,34.4911,29835.0
2016-11-29 12:15:00,38.52,38.53,38.49,38.52,37607.0,34.4911,34.5,34.4642,34.4911,37607.0
2016-11-29 12:20:00,38.53,38.53,38.45,38.48,110595.0,34.5,34.5,34.4284,34.4553,110595.0
2016-11-29 12:25:00,38.48,38.48,38.44,38.44,103766.0,34.4553,34.4553,34.4194,34.4194,103766.0
2016-11-29 12:30:00,38.44,38.47,38.43,38.47,60674.0,34.4194,34.4463,34.4105,34.4463,60674.0
2016-11-29 12:35:00,38.47,38.51,38.46,38.5,60439.0,34.4463,34.4821,34.4373,34.4732,60439.0
2016-11-29 12:40:00,38.5,38.5,38.48,38.49,37367.0,34.4732,34.4732,34.4553,34.4642,37367.0
2016-11-29 12:45:00,38.5,38.51,38.49,38.49,32002.0,34.4732,34.4821,34.4642,34.4642,32002.0
2016-11-29 12:50:00,38.5,38.5,38.48,38.5,13700.0,34.4732,34.4732,34.4553,34.4732,13700.0
2016-11-29 12:55:00,38.5,38.54,38.49,38.51,61557.0,34.4732,34.509,34.4642,34.4821,61557.0
2016-11-29 13:00:00,38.52,38.52,38.5,38.5,34180.0,34.4911,34.4911,34.4732,34.4732,34180.0
2016-11-29 13:05:00,38.51,38.52,38.5,38.5,18484.0,34.4821,34.4911,34.4732,34.4732,18484.0
2016-11-29 13:10:00,38.5,38.52,38.49,38.52,60919.0,34.4732,34.4911,34.4642,34.4911,60919.0
2016-11-29 13:15:00,38.52,38.55,38.5,38.52,58499.0,34.4911,34.5179,34.4732,34.4911,58499.0
2016-11-29 13:20:00,38.52,38.57,38.5,38.55,37864.0,34.4911,34.5358,34.4732,34.5179,37864.0
2016-11-29 13:25:00,38.55,38.55,38.52,38.53,11963.0,34.5179,34.5179,34.4911,34.5,11963.0
2016-11-29 13:30:00,38.53,38.57,38.52,38.56,42049.0,34.5,34.5358,34.4911,34.5269,42049.0
2016-11-29 13:35:00,38.56,38.58,38.55,38.57,61762.0,34.5269,34.5448,34.5179,34.5358,61762.0
2016-11-29 13:40:00,38.57,38.58,38.56,38.58,5660.0,34.5358,34.5448,34.5269,34.5448,5660.0
2016-11-29 13:45:00,38.58,38.61,38.56,38.57,69813.0,34.5448,34.5717,34.5269,34.5358,69813.0
2016-11-29 13:50:00,38.58,38.58,38.55,38.58,49189.0,34.5448,34.5448,34.5179,34.5448,49189.0
2016-11-29 13:55:00,38.58,38.64,38.57,38.6,52218.0,34.5448,34.5985,34.5358,34.5627,52218.0
2016-11-29 14:00:00,38.61,38.61,38.58,38.6,34682.0,34.5717,34.5717,34.5448,34.5627,34682.0
2016-11-29 14:05:00,38.6,38.61,38.57,38.59,45718.0,34.5627,34.5717,34.5358,34.5537,45718.0
2016-11-29 14:10:00,38.59,38.6,38.58,38.58,43183.0,34.5537,34.5627,34.5448,34.5448,43183.0
2016-11-29 14:15:00,38.59,38.59,38.54,38.55,52411.0,34.5537,34.5537,34.509,34.5179,52411.0
2016-11-29 14:20:00,38.55,38.58,38.54,38.57,37517.0,34.5179,34.5448,34.509,34.5358,37517.0
2016-11-29 14:25:00,38.57,38.58,38.56,38.57,16421.0,34.5358,34.5448,34.5269,34.5358,16421.0
2016-11-29 14:30:00,38.57,38.63,38.56,38.61,38687.0,34.5358,34.5896,34.5269,34.5717,38687.0
2016-11-29 14:35:00,38.61,38.63,38.6,38.61,28308.0,34.5717,34.5896,34.5627,34.5717,28308.0
2016-11-29 14:40:00,38.61,38.65,38.59,38.6,73803.0,34.5717,34.6075,34.5537,34.5627,73803.0
2016-11-29 14:45:00,38.6,38.6,38.57,38.58,25715.0,34.5627,34.5627,34.5358,34.5448,25715.0
2016-11-29 14:50:00,38.57,38.58,38.54,38.55,180806.0,34.5358,34.5448,34.509,34.5179,180806.0
2016-11-29 14:55:00,38.55,38.56,38.52,38.54,175363.0,34.5179,34.5269,34.4911,34.509,175363.0
2016-11-29 15:00:00,38.54,38.55,38.51,38.53,172270.0,34.509,34.5179,34.4821,34.5,172270.0
2016-11-29 15:05:00,38.53,38.55,38.5,38.51,70332.0,34.5,34.5179,34.4732,34.4821,70332.0
2016-11-29 15:10:00,38.51,38.53,38.5,38.5,239739.0,34.4821,34.5,34.4732,34.4732,239739.0
2016-11-29 15:15:00,38.51,38.51,38.49,38.5,204297.0,34.4821,34.4821,34.4642,34.4732,204297.0
2016-11-29 15:20:00,38.5,38.54,38.49,38.52,67328.0,34.4732,34.509,34.4642,34.4911,67328.0
2016-11-29 15:25:00,38.52,38.53,38.49,38.51,50127.0,34.4911,34.5,34.4642,34.4821,50127.0
2016-11-29 15:30:00,38.51,38.52,38.47,38.5,94566.0,34.4821,34.4911,34.4463,34.4732,94566.0
2016-11-29 15:35:00,38.5,38.52,38.43,38.43,77001.0,34.4732,34.4911,34.4105,34.4105,77001.0
2016-11-29 15:40:00,38.44,38.47,38.43,38.46,139700.0,34.4194,34.4463,34.4105,34.4373,139700.0
2016-11-29 15:45:00,38.45,38.46,38.41,38.46,131527.0,34.4284,34.4373,34.3926,34.4373,131527.0
2016-11-29 15:50:00,38.45,38.49,38.44,38.48,154147.0,34.4284,34.4642,34.4194,34.4553,154147.0
2016-11-29 15:55:00,38.48,38.51,38.46,38.47,440915.0,34.4553,34.4821,34.4373,34.4463,440915.0
2016-11-30 09:30:00,39.07,39.35,39.05,39.1,313282.0,34.9835,35.2343,34.9656,35.0104,313282.0
2016-11-30 09:35:00,39.1,39.2,38.9,39.11,240767.0,35.0104,35.0999,34.8313,35.0194,240767.0
2016-11-30 09:40:00,39.13,39.13,38.84,38.87,147869.0,35.0373,35.0373,34.7776,34.8045,147869.0
2016-11-30 09:45:00,38.86,39.0,38.85,38.93,168166.0,34.7955,34.9209,34.7866,34.8582,168166.0
2016-11-30 09:50:00,38.94,38.97,38.89,38.92,211305.0,34.8671,34.894,34.8224,34.8492,211305.0
2016-11-30 09:55:00,38.92,39.02,38.9,38.98,206553.0,34.8492,34.9388,34.8313,34.903,206553.0
2016-11-30 10:00:00,38.98,39.01,38.92,38.94,125065.0,34.903,34.9298,34.8492,34.8671,125065.0
2016-11-30 10:05:00,38.94,39.03,38.9,39.03,130873.0,34.8671,34.9477,34.8313,34.9477,130873.0
2016-11-30 10:10:00,39.03,39.03,38.94,38.95,152282.0,34.9477,34.9477,34.8671,34.8761,152282.0
2016-11-30 10:15:00,38.96,38.98,38.92,38.94,134177.0,34.885,34.903,34.8492,34.8671,134177.0
2016-11-30 10:20:00,38.93,38.95,38.82,38.85,85000.0,34.8582,34.8761,34.7597,34.7866,85000.0
2016-11-30 10:25:00,38.85,38.86,38.78,38.85,67886.0,34.7866,34.7955,34.7239,34.7866,67886.0
2016-11-30 10:30:00,38.85,38.88,38.84,38.88,75839.0,34.7866,34.8134,34.7776,34.8134,75839.0
2016-11-30 10:35:00,38.87,38.89,38.8,38.86,113935.0,34.8045,34.8224,34.7418,34.7955,113935.0
2016-11-30 10:40:00,38.85,38.89,38.81,38.85,84007.0,34.7866,34.8224,34.7507,34.7866,84007.0
2016-11-30 10:45:00,38.85,38.88,38.76,38.78,393032.0,34.7866,34.8134,34.706,34.7239,393032.0
2016-11-30 10:50:00,38.78,38.85,38.76,38.8,128007.0,34.7239,34.7866,34.706,34.7418,128007.0
2016-11-30 10:55:00,38.8,38.82,38.75,38.76,194746.0,34.7418,34.7597,34.697,34.706,194746.0
2016-11-30 11:00:00,38.75,38.81,38.74,38.8,84363.0,34.697,34.7507,34.6881,34.7418,84363.0
2016-11-30 11:05:00,38.8,38.82,38.78,38.8,157604.0,34.7418,34.7597,34.7239,34.7418,157604.0
2016-11-30 11:10:00,38.8,38.92,38.79,38.88,171720.0,34.7418,34.8492,34.7328,34.8134,171720.0
2016-11-30 11:15:00,38.89,38.91,38.81,38.82,115198.0,34.8224,34.8403,34.7507,34.7597,115198.0
2016-11-30 11:20:00,38.82,38.85,38.77,38.77,123587.0,34.7597,34.7866,34.7149,34.7149,123587.0
2016-11-30 11:25:00,38.77,38.81,38.75,38.75,88514.0,34.7149,34.7507,34.697,34.697,88514.0
2016-11-30 11:30:00,38.75,38.81,38.74,38.8,119955.0,34.697,34.7507,34.6881,34.7418,119955.0
2016-11-30 11:35:00,38.81,38.81,38.77,38.79,80755.0,34.7507,34.7507,34.7149,34.7328,80755.0
2016-11-30 11:40:00,38.8,38.8,38.75,38.76,74726.0,34.7418,34.7418,34.697,34.706,74726.0
2016-11-30 11:45:00,38.76,38.77,38.71,38.75,59445.0,34.706,34.7149,34.6612,34.697,59445.0
2016-11-30 11:50:00,38.74,38.78,38.73,38.75,52459.0,34.6881,34.7239,34.6791,34.697,52459.0
2016-11-30 11:55:00,38.76,38.76,38.7,38.72,45106.0,34.706,34.706,34.6522,34.6701,45106.0
2016-11-30 12:00:00,38.72,38.73,38.68,38.68,62678.0,34.6701,34.6791,34.6343,34.6343,62678.0
2016-11-30 12:05:00,38.68,38.69,38.59,38.59,73412.0,34.6343,34.6433,34.5537,34.5537,73412.0
2016-11-30 12:10:00,38.59,38.62,38.58,38.61,277579.0,34.5537,34.5806,34.5448,34.5717,277579.0
2016-11-30 12:15:00,38.61,38.68,38.59,38.68,111734.0,34.5717,34.6343,34.5537,34.6343,111734.0
2016-11-30 12:20:00,38.68,38.71,38.65,38.67,73708.0,34.6343,34.6612,34.6075,34.6254,73708.0
2016-11-30 12:25:00,38.66,38.66,38.62,38.65,192791.0,34.6164,34.6164,34.5806,34.6075,192791.0
2016-11-30 12:30:00,38.65,38.72,38.65,38.71,62915.0,34.6075,34.6701,34.6075,34.6612,62915.0
2016-11-30 12:35:00,38.71,38.71,38.65,38.65,72473.0,34.6612,34.6612,34.6075,34.6075,72473.0
2016-11-30 12:40:00,38.65,38.67,38.64,38.65,77951.0,34.6075,34.6254,34.5985,34.6075,77951.0
2016-11-30 12:45:00,38.65,38.68,38.61,38.64,126969.0,34.6075,34.6343,34.5717,34.5985,126969.0
2016-11-30 12:50:00,38.64,38.65,38.6,38.62,63261.0,34.5985,34.6075,34.5627,34.5806,63261.0
2016-11-30 12:55:00,38.61,38.68,38.61,38.68,31711.0,34.5717,34.6343,34.5717,34.6343,31711.0
2016-11-30 13:00:00,38.68,38.68,38.64,38.64,47832.0,34.6343,34.6343,34.5985,34.5985,47832.0
2016-11-30 13:05:00,38.65,38.68,38.64,38.68,32414.0,34.6075,34.6343,34.5985,34.6343,32414.0
2016-11-30 13:10:00,38.68,38.72,38.67,38.72,79020.0,34.6343,34.6701,34.6254,34.6701,79020.0
2016-11-30 13:15:00,38.72,38.73,38.69,38.71,72392.0,34.6701,34.6791,34.6433,34.6612,72392.0
2016-11-30 13:20:00,38.7,38.71,38.68,38.69,53113.0,34.6522,34.6612,34.6343,34.6433,53113.0
2016-11-30 13:25:00,38.69,38.72,38.68,38.7,81922.0,34.6433,34.6701,34.6343,34.6522,81922.0
2016-11-30 13:30:00,38.7,38.72,38.69,38.72,83857.0,34.6522,34.6701,34.6433,34.6701,83857.0
2016-11-30 13:35:00,38.71,38.73,38.69,38.71,57502.0,34.6612,34.6791,34.6433,34.6612,57502.0
2016-11-30 13:40:00,38.71,38.73,38.69,38.71,96254.0,34.6612,34.6791,34.6433,34.6612,96254.0
2016-11-30 13:45:00,38.7,38.73,38.69,38.71,62229.0,34.6522,34.6791,34.6433,34.6612,62229.0
2016-11-30 13:50:00,38.72,38.74,38.69,38.71,69491.0,34.6701,34.6881,34.6433,34.6612,69491.0
2016-11-30 13:55:00,38.71,38.72,38.67,38.68,70066.0,34.6612,34.6701,34.6254,34.6343,70066.0
2016-11-30 14:00:00,38.67,38.69,38.63,38.64,62003.0,34.6254,34.6433,34.5896,34.5985,62003.0
2016-11-30 14:05:00,38.64,38.64,38.56,38.56,77864.0,34.5985,34.5985,34.5269,34.5269,77864.0
2016-11-30 14:10:00,38.57,38.61,38.56,38.59,47463.0,34.5358,34.5717,34.5269,34.5537,47463.0
2016-11-30 14:15:00,38.59,38.64,38.57,38.62,68298.0,34.5537,34.5985,34.5358,34.5806,68298.0
2016-11-30 14:20:00,38.62,38.65,38.59,38.62,100145.0,34.5806,34.6075,34.5537,34.5806,100145.0
2016-11-30 14:25:00,38.61,38.66,38.6,38.65,97244.0,34.5717,34.6164,34.5627,34.6075,97244.0
2016-11-30 14:30:00,38.64,38.65,38.59,38.6,95736.0,34.5985,34.6075,34.5537,34.5627,95736.0
2016-11-30 14:35:00,38.6,38.63,38.59,38.61,132009.0,34.5627,34.5896,34.5537,34.5717,132009.0
2016-11-30 14:40:00,38.6,38.61,38.59,38.6,68726.0,34.5627,34.5717,34.5537,34.5627,68726.0
2016-11-30 14:45:00,38.6,38.63,38.59,38.63,84618.0,34.5627,34.5896,34.5537,34.5896,84618.0
2016-11-30 14:50:00,38.63,38.64,38.59,38.6,159076.0,34.5896,34.5985,34.5537,34.5627,159076.0
2016-11-30 14:55:00,38.61,38.61,38.58,38.59,320772.0,34.5717,34.5717,34.5448,34.5537,320772.0
2016-11-30 15:00:00,38.59,38.65,38.58,38.63,126698.0,34.5537,34.6075,34.5448,34.5896,126698.0
2016-11-30 15:05:00,38.63,38.69,38.61,38.66,285916.0,34.5896,34.6433,34.5717,34.6164,285916.0
2016-11-30 15:10:00,38.66,38.68,38.61,38.62,214293.0,34.6164,34.6343,34.5717,34.5806,214293.0
2016-11-30 15:15:00,38.61,38.7,38.61,38.7,275737.0,34.5717,34.6522,34.5717,34.6522,275737.0
2016-11-30 15:20:00,38.7,38.77,38.65,38.66,198653.0,34.6522,34.7149,34.6075,34.6164,198653.0
2016-11-30 15:25:00,38.67,38.71,38.65,38.66,165339.0,34.6254,34.6612,34.6075,34.6164,165339.0
2016-11-30 15:30:00,38.66,38.69,38.64,38.66,221429.0,34.6164,34.6433,34.5985,34.6164,221429.0
2016-11-30 15:35:00,38.66,38.7,38.65,38.67,240274.0,34.6164,34.6522,34.6075,34.6254,240274.0
2016-11-30 15:40:00,38.68,38.69,38.63,38.64,167495.0,34.6343,34.6433,34.5896,34.5985,167495.0
2016-11-30 15:45:00,38.64,38.67,38.6,38.65,329811.0,34.5985,34.6254,34.5627,34.6075,329811.0
2016-11-30 15:50:00,38.64,38.7,38.62,38.69,341714.0,34.5985,34.6522,34.5806,34.6433,341714.0
2016-11-30 15:55:00,38.68,38.71,38.64,38.64,1018563.0,34.6343,34.6612,34.5985,34.5985,1018563.0
2016-12-01 09:30:00,39.11,39.15,38.92,38.95,238341.0,35.0194,35.0552,34.8492,34.8761,238341.0
2016-12-01 09:35:00,38.95,39.0,38.86,38.93,135551.0,34.8761,34.9209,34.7955,34.8582,135551.0
2016-12-01 09:40:00,38.94,38.96,38.8,38.82,139446.0,34.8671,34.885,34.7418,34.7597,139446.0
2016-12-01 09:45:00,38.82,39.04,38.8,38.98,302010.0,34.7597,34.9567,34.7418,34.903,302010.0
2016-12-01 09:50:00,38.98,39.06,38.97,38.98,232599.0,34.903,34.9746,34.894,34.903,232599.0
2016-12-01 09:55:00,38.97,38.98,38.9,38.97,209245.0,34.894,34.903,34.8313,34.894,209245.0
2016-12-01 10:00:00,38.97,39.01,38.93,38.97,243486.0,34.894,34.9298,34.8582,34.894,243486.0
2016-12-01 10:05:00,38.98,39.09,38.97,39.06,333613.0,34.903,35.0014,34.894,34.9746,333613.0
2016-12-01 10:10:00,39.05,39.14,38.99,39.14,151583.0,34.9656,35.0462,34.9119,35.0462,151583.0
2016-12-01 10:15:00,39.14,39.32,39.13,39.32,157974.0,35.0462,35.2074,35.0373,35.2074,157974.0
2016-12-01 10:20:00,39.32,39.33,39.17,39.26,131657.0,35.2074,35.2163,35.0731,35.1537,131657.0
2016-12-01 10:25:00,39.25,39.29,39.24,39.28,185604.0,35.1447,35.1805,35.1358,35.1716,185604.0
2016-12-01 10:30:00,39.27,39.29,39.22,39.29,179433.0,35.1626,35.1805,35.1179,35.1805,179433.0
2016-12-01 10:35:00,39.29,39.37,39.27,39.31,195605.0,35.1805,35.2522,35.1626,35.1984,195605.0
2016-12-01 10:40:00,39.31,39.36,39.27,39.28,96442.0,35.1984,35.2432,35.1626,35.1716,96442.0
2016-12-01 10:45:00,39.28,39.34,39.27,39.29,78697.0,35.1716,35.2253,35.1626,35.1805,78697.0
2016-12-01 10:50:00,39.28,39.39,39.28,39.3,112451.0,35.1716,35.2701,35.1716,35.1895,112451.0
2016-12-01 10:55:00,39.3,39.32,39.27,39.3,104945.0,35.1895,35.2074,35.1626,35.1895,104945.0
2016-12-01 11:00:00,39.29,39.36,39.27,39.32,113825.0,35.1805,35.2432,35.1626,35.2074,113825.0
2016-12-01 11:05:00,39.32,39.36,39.29,39.34,141280.0,35.2074,35.2432,35.1805,35.2253,141280.0
2016-12-01 11:10:00,39.34,39.43,39.33,39.42,141722.0,35.2253,35.3059,35.2163,35.2969,141722.0
2016-12-01 11:15:00,39.41,39.44,39.37,39.41,98264.0,35.288,35.3148,35.2522,35.288,98264.0
2016-12-01 11:20:00,39.4,39.46,39.38,39.46,138543.0,35.279,35.3327,35.2611,35.3327,138543.0
2016-12-01 11:25:00,39.45,39.51,39.44,39.5,189655.0,35.3238,35.3775,35.3148,35.3686,189655.0
2016-12-01 11:30:00,39.5,39.59,39.49,39.59,179789.0,35.3686,35.4492,35.3596,35.4492,179789.0
2016-12-01 11:35:00,39.59,39.61,39.53,39.56,79710.0,35.4492,35.4671,35.3954,35.4223,79710.0
2016-12-01 11:40:00,39.56,39.59,39.5,39.55,85608.0,35.4223,35.4492,35.3686,35.4133,85608.0
2016-12-01 11:45:00,39.55,39.67,39.55,39.66,89408.0,35.4133,35.5208,35.4133,35.5118,89408.0
2016-12-01 11:50:00,39.66,39.68,39.58,39.59,89961.0,35.5118,35.5297,35.4402,35.4492,89961.0
2016-12-01 11:55:00,39.59,39.62,39.53,39.61,272529.0,35.4492,35.476,35.3954,35.4671,272529.0
2016-12-01 12:00:00,39.61,39.62,39.58,39.59,127071.0,35.4671,35.476,35.4402,35.4492,127071.0
2016-12-01 12:05:00,39.59,39.61,39.49,39.52,165401.0,35.4492,35.4671,35.3596,35.3865,165401.0
2016-12-01 12:10:00,39.51,39.54,39.4,39.52,385983.0,35.3775,35.4044,35.279,35.3865,385983.0
2016-12-01 12:15:00,39.52,39.54,39.5,39.52,87085.0,35.3865,35.4044,35.3686,35.3865,87085.0
2016-12-01 12:20:00,39.52,39.54,39.5,39.51,124649.0,35.3865,35.4044,35.3686,35.3775,124649.0
2016-12-01 12:25:00,39.51,39.59,39.48,39.57,116702.0,35.3775,35.4492,35.3507,35.4312,116702.0
2016-12-01 12:30:00,39.57,39.69,39.54,39.69,85741.0,35.4312,35.5387,35.4044,35.5387,85741.0
2016-12-01 12:35:00,39.69,39.69,39.66,39.67,50454.0,35.5387,35.5387,35.5118,35.5208,50454.0
2016-12-01 12:40:00,39.67,39.67,39.59,39.6,66668.0,35.5208,35.5208,35.4492,35.4581,66668.0
2016-12-01 12:45:00,39.59,39.61,39.49,39.49,111176.0,35.4492,35.4671,35.3596,35.3596,111176.0
2016-12-01 12:50:00,39.49,39.54,39.48,39.5,67741.0,35.3596,35.4044,35.3507,35.3686,67741.0
2016-12-01 12:55:00,39.5,39.53,39.48,39.5,111814.0,35.3686,35.3954,35.3507,35.3686,111814.0
2016-12-01 13:00:00,39.49,39.51,39.46,39.46,91640.0,35.3596,35.3775,35.3327,35.3327,91640.0
2016-12-01 13:05:00,39.47,39.52,39.43,39.45,216086.0,35.3417,35.3865,35.3059,35.3238,216086.0
2016-12-01 13:10:00,39.46,39.48,39.45,39.47,72253.0,35.3327,35.3507,35.3238,35.3417,72253.0
2016-12-01 13:15:00,39.46,39.5,39.45,39.5,151289.0,35.3327,35.3686,35.3238,35.3686,151289.0
2016-12-01 13:20:00,39.5,39.5,39.48,39.48,66185.0,35.3686,35.3686,35.3507,35.3507,66185.0
2016-12-01 13:25:00,39.48,39.52,39.45,39.5,64220.0,35.3507,35.3865,35.3238,35.3686,64220.0
2016-12-01 13:30:00,39.5,39.58,39.5,39.55,172435.0,35.3686,35.4402,35.3686,35.4133,172435.0
2016-12-01 13:35:00,39.55,39.58,39.49,39.49,223043.0,35.4133,35.4402,35.3596,35.3596,223043.0
2016-12-01 13:40:00,39.49,39.51,39.46,39.46,158691.0,35.3596,35.3775,35.3327,35.3327,158691.0
2016-12-01 13:45:00,39.46,39.51,39.46,39.51,197534.0,35.3327,35.3775,35.3327,35.3775,197534.0
2016-12-01 13:50:00,39.51,39.51,39.39,39.46,220126.0,35.3775,35.3775,35.2701,35.3327,220126.0
2016-12-01 13:55:00,39.46,39.46,39.29,39.31,165584.0,35.3327,35.3327,35.1805,35.1984,165584.0
2016-12-01 14:00:00,39.31,39.4,39.31,39.4,132175.0,35.1984,35.279,35.1984,35.279,132175.0
2016-12-01 14:05:00,39.4,39.4,39.34,39.37,123450.0,35.279,35.279,35.2253,35.2522,123450.0
2016-12-01 14:10:00,39.37,39.43,39.35,39.42,159109.0,35.2522,35.3059,35.2343,35.2969,159109.0
2016-12-01 14:15:00,39.41,39.46,39.38,39.44,68922.0,35.288,35.3327,35.2611,35.3148,68922.0
2016-12-01 14:20:00,39.44,39.45,39.39,39.41,65749.0,35.3148,35.3238,35.2701,35.288,65749.0
2016-12-01 14:25:00,39.41,39.43,39.38,39.43,103555.0,35.288,35.3059,35.2611,35.3059,103555.0
2016-12-01 14:30:00,39.43,39.46,39.39,39.46,150935.0,35.3059,35.3327,35.2701,35.3327,150935.0
2016-12-01 14:35:00,39.46,39.47,39.44,39.45,121918.0,35.3327,35.3417,35.3148,35.3238,121918.0
2016-12-01 14:40:00,39.45,39.45,39.39,39.43,102802.0,35.3238,35.3238,35.2701,35.3059,102802.0
2016-12-01 14:45:00,39.43,39.44,39.36,39.36,79632.0,35.3059,35.3148,35.2432,35.2432,79632.0
2016-12-01 14:50:00,39.36,39.42,39.35,39.4,334577.0,35.2432,35.2969,35.2343,35.279,334577.0
2016-12-01 14:55:00,39.4,39.46,39.38,39.44,333694.0,35.279,35.3327,35.2611,35.3148,333694.0
2016-12-01 15:00:00,39.44,39.55,39.44,39.48,122040.0,35.3148,35.4133,35.3148,35.3507,122040.0
2016-12-01 15:05:00,39.47,39.51,39.46,39.5,353111.0,35.3417,35.3775,35.3327,35.3686,353111.0
2016-12-01 15:10:00,39.49,39.52,39.48,39.51,145915.0,35.3596,35.3865,35.3507,35.3775,145915.0
2016-12-01 15:15:00,39.51,39.52,39.49,39.51,334452.0,35.3775,35.3865,35.3596,35.3775,334452.0
2016-12-01 15:20:00,39.51,39.54,39.49,39.52,280892.0,35.3775,35.4044,35.3596,35.3865,280892.0
2016-12-01 15:25:00,39.52,39.54,39.51,39.53,135826.0,35.3865,35.4044,35.3775,35.3954,135826.0
2016-12-01 15:30:00,39.53,39.55,39.5,39.52,172097.0,35.3954,35.4133,35.3686,35.3865,172097.0
2016-12-01 15:35:00,39.51,39.53,39.49,39.51,165144.0,35.3775,35.3954,35.3596,35.3775,165144.0
2016-12-01 15:40:00,39.51,39.56,39.5,39.55,756250.0,35.3775,35.4223,35.3686,35.4133,756250.0
2016-12-01 15:45:00,39.55,39.56,39.54,39.55,202820.0,35.4133,35.4223,35.4044,35.4133,202820.0
2016-12-01 15:50:00,39.55,39.59,39.54,39.59,558148.0,35.4133,35.4492,35.4044,35.4492,558148.0
2016-12-01 15:55:00,39.59,39.66,39.57,39.61,849079.0,35.4492,35.5118,35.4312,35.4671,849079.0
2016-12-02 09:30:00,39.3,39.41,38.6,38.63,336264.0,35.1895,35.288,34.5627,34.5896,336264.0
2016-12-02 09:35:00,38.64,38.81,38.46,38.8,775546.0,34.5985,34.7507,34.4373,34.7418,775546.0
2016-12-02 09:40:00,38.79,38.91,38.68,38.89,212607.0,34.7328,34.8403,34.6343,34.8224,212607.0
2016-12-02 09:45:00,38.9,39.06,38.84,39.06,296410.0,34.8313,34.9746,34.7776,34.9746,296410.0
2016-12-02 09:50:00,39.05,39.08,38.9,38.96,81566.0,34.9656,34.9925,34.8313,34.885,81566.0
2016-12-02 09:55:00,38.95,39.05,38.95,38.99,87116.0,34.8761,34.9656,34.8761,34.9119,87116.0
2016-12-02 10:00:00,39.0,39.01,38.86,38.87,145811.0,34.9209,34.9298,34.7955,34.8045,145811.0
2016-12-02 10:05:00,38.85,38.95,38.81,38.83,125358.0,34.7866,34.8761,34.7507,34.7686,125358.0
2016-12-02 10:10:00,38.82,38.82,38.74,38.76,51389.0,34.7597,34.7597,34.6881,34.706,51389.0
2016-12-02 10:15:00,38.75,38.76,38.63,38.68,205788.0,34.697,34.706,34.5896,34.6343,205788.0
2016-12-02 10:20:00,38.67,38.72,38.61,38.63,119658.0,34.6254,34.6701,34.5717,34.5896,119658.0
2016-12-02 10:25:00,38.63,38.7,38.61,38.67,64588.0,34.5896,34.6522,34.5717,34.6254,64588.0
2016-12-02 10:30:00,38.67,38.73,38.64,38.66,161710.0,34.6254,34.6791,34.5985,34.6164,161710.0
2016-12-02 10:35:00,38.65,38.77,38.64,38.76,73519.0,34.6075,34.7149,34.5985,34.706,73519.0
2016-12-02 10:40:00,38.77,38.78,38.71,38.77,81724.0,34.7149,34.7239,34.6612,34.7149,81724.0
2016-12-02 10:45:00,38.77,38.78,38.7,38.71,116658.0,34.7149,34.7239,34.6522,34.6612,116658.0
2016-12-02 10:50:00,38.71,38.76,38.71,38.76,106952.0,34.6612,34.706,34.6612,34.706,106952.0
2016-12-02 10:55:00,38.75,38.91,38.75,38.91,312428.0,34.697,34.8403,34.697,34.8403,312428.0
2016-12-02 11:00:00,38.9,38.92,38.82,38.84,146024.0,34.8313,34.8492,34.7597,34.7776,146024.0
2016-12-02 11:05:00,38.83,38.88,38.8,38.86,123535.0,34.7686,34.8134,34.7418,34.7955,123535.0
2016-12-02 11:10:00,38.85,38.86,38.79,38.82,117012.0,34.7866,34.7955,34.7328,34.7597,117012.0
2016-12-02 11:15:00,38.81,38.83,38.79,38.81,101156.0,34.7507,34.7686,34.7328,34.7507,101156.0
2016-12-02 11:20:00,38.81,38.83,38.79,38.8,96586.0,34.7507,34.7686,34.7328,34.7418,96586.0
2016-12-02 11:25:00,38.81,38.84,38.8,38.83,60258.0,34.7507,34.7776,34.7418,34.7686,60258.0
2016-12-02 11:30:00,38.83,38.83,38.8,38.82,51780.0,34.7686,34.7686,34.7418,34.7597,51780.0
2016-12-02 11:35:00,38.82,38.83,38.8,38.8,38558.0,34.7597,34.7686,34.7418,34.7418,38558.0
2016-12-02 11:40:00,38.8,38.84,38.79,38.81,72595.0,34.7418,34.7776,34.7328,34.7507,72595.0
2016-12-02 11:45:00,38.8,38.81,38.79,38.8,65209.0,34.7418,34.7507,34.7328,34.7418,65209.0
2016-12-02 11:50:00,38.8,38.83,38.77,38.83,64681.0,34.7418,34.7686,34.7149,34.7686,64681.0
2016-12-02 11:55:00,38.83,38.83,38.74,38.74,35735.0,34.7686,34.7686,34.6881,34.6881,35735.0
2016-12-02 12:00:00,38.74,38.74,38.67,38.67,78793.0,34.6881,34.6881,34.6254,34.6254,78793.0
2016-12-02 12:05:00,38.68,38.7,38.62,38.62,44685.0,34.6343,34.6522,34.5806,34.5806,44685.0
2016-12-02 12:10:00,38.62,38.63,38.59,38.62,72978.0,34.5806,34.5896,34.5537,34.5806,72978.0
2016-12-02 12:15:00,38.62,38.68,38.61,38.68,51344.0,34.5806,34.6343,34.5717,34.6343,51344.0
2016-12-02 12:20:00,38.68,38.71,38.67,38.67,14306.0,34.6343,34.6612,34.6254,34.6254,14306.0
2016-12-02 12:25:00,38.68,38.69,38.66,38.67,24209.0,34.6343,34.6433,34.6164,34.6254,24209.0
2016-12-02 12:30:00,38.67,38.68,38.64,38.68,50845.0,34.6254,34.6343,34.5985,34.6343,50845.0
2016-12-02 12:35:00,38.68,38.69,38.63,38.65,54321.0,34.6343,34.6433,34.5896,34.6075,54321.0
2016-12-02 12:40:00,38.64,38.69,38.64,38.66,31873.0,34.5985,34.6433,34.5985,34.6164,31873.0
2016-12-02 12:45:00,38.66,38.74,38.66,38.73,22749.0,34.6164,34.6881,34.6164,34.6791,22749.0
2016-12-02 12:50:00,38.73,38.8,38.72,38.79,48021.0,34.6791,34.7418,34.6701,34.7328,48021.0
2016-12-02 12:55:00,38.8,38.86,38.8,38.81,55788.0,34.7418,34.7955,34.7418,34.7507,55788.0
2016-12-02 13:00:00,38.81,38.82,38.79,38.8,64194.0,34.7507,34.7597,34.7328,34.7418,64194.0
2016-12-02 13:05:00,38.8,38.8,38.72,38.72,279090.0,34.7418,34.7418,34.6701,34.6701,279090.0
2016-12-02 13:10:00,38.73,38.76,38.67,38.71,394764.0,34.6791,34.706,34.6254,34.6612,394764.0
2016-12-02 13:15:00,38.71,38.76,38.71,38.76,29710.0,34.6612,34.706,34.6612,34.706,29710.0
2016-12-02 13:20:00,38.75,38.76,38.73,38.73,54388.0,34.697,34.706,34.6791,34.6791,54388.0
2016-12-02 13:25:00,38.73,38.75,38.7,38.71,32966.0,34.6791,34.697,34.6522,34.6612,32966.0
2016-12-02 13:30:00,38.7,38.75,38.7,38.75,38818.0,34.6522,34.697,34.6522,34.697,38818.0
2016-12-02 13:35:00,38.75,38.75,38.71,38.73,236403.0,34.697,34.697,34.6612,34.6791,236403.0
2016-12-02 13:40:00,38.72,38.77,38.72,38.76,266604.0,34.6701,34.7149,34.6701,34.706,266604.0
2016-12-02 13:45:00,38.76,38.78,38.7,38.72,362357.0,34.706,34.7239,34.6522,34.6701,362357.0
2016-12-02 13:50:00,38.73,38.75,38.71,38.72,66550.0,34.6791,34.697,34.6612,34.6701,66550.0
2016-12-02 13:55:00,38.72,38.73,38.71,38.72,68414.0,34.6701,34.6791,34.6612,34.6701,68414.0
2016-12-02 14:00:00,38.72,38.76,38.71,38.75,84976.0,34.6701,34.706,34.6612,34.697,84976.0
2016-12-02 14:05:00,38.75,38.75,38.71,38.73,41644.0,34.697,34.697,34.6612,34.6791,41644.0
2016-12-02 14:10:00,38.74,38.78,38.73,38.78,185479.0,34.6881,34.7239,34.6791,34.7239,185479.0
2016-12-02 14:15:00,38.77,38.8,38.74,38.75,83189.0,34.7149,34.7418,34.6881,34.697,83189.0
2016-12-02 14:20:00,38.76,38.76,38.71,38.75,160442.0,34.706,34.706,34.6612,34.697,160442.0
2016-12-02 14:25:00,38.74,38.74,38.71,38.74,57710.0,34.6881,34.6881,34.6612,34.6881,57710.0
2016-12-02 14:30:00,38.73,38.74,38.72,38.73,47815.0,34.6791,34.6881,34.6701,34.6791,47815.0
2016-12-02 14:35:00,38.74,38.75,38.73,38.74,17599.0,34.6881,34.697,34.6791,34.6881,17599.0
2016-12-02 14:40:00,38.74,38.77,38.74,38.75,36585.0,34.6881,34.7149,34.6881,34.697,36585.0
2016-12-02 14:45:00,38.75,38.78,38.74,38.77,48181.0,34.697,34.7239,34.6881,34.7149,48181.0
2016-12-02 14:50:00,38.77,38.78,38.75,38.76,37323.0,34.7149,34.7239,34.697,34.706,37323.0
2016-12-02 14:55:00,38.76,38.77,38.75,38.77,44987.0,34.706,34.7149,34.697,34.7149,44987.0
2016-12-02 15:00:00,38.76,38.79,38.76,38.79,106688.0,34.706,34.7328,34.706,34.7328,106688.0
2016-12-02 15:05:00,38.78,38.79,38.75,38.78,63869.0,34.7239,34.7328,34.697,34.7239,63869.0
2016-12-02 15:10:00,38.78,38.78,38.75,38.76,67755.0,34.7239,34.7239,34.697,34.706,67755.0
2016-12-02 15:15:00,38.76,38.77,38.75,38.77,32385.0,34.706,34.7149,34.697,34.7149,32385.0
2016-12-02 15:20:00,38.76,38.8,38.76,38.79,49733.0,34.706,34.7418,34.706,34.7328,49733.0
2016-12-02 15:25:00,38.79,38.82,38.79,38.79,150009.0,34.7328,34.7597,34.7328,34.7328,150009.0
2016-12-02 15:30:00,38.79,38.88,38.78,38.85,376095.0,34.7328,34.8134,34.7239,34.7866,376095.0
2016-12-02 15:35:00,38.85,38.86,38.79,38.8,140888.0,34.7866,34.7955,34.7328,34.7418,140888.0
2016-12-02 15:40:00,38.81,38.82,38.75,38.76,164301.0,34.7507,34.7597,34.697,34.706,164301.0
2016-12-02 15:45:00,38.76,38.79,38.74,38.76,246686.0,34.706,34.7328,34.6881,34.706,246686.0
2016-12-02 15:50:00,38.75,38.78,38.75,38.75,830471.0,34.697,34.7239,34.697,34.697,830471.0
2016-12-02 15:55:00,38.76,38.78,38.72,38.77,946213.0,34.706,34.7239,34.6701,34.7149,946213.0
2016-12-05 09:30:00,39.12,39.44,39.11,39.43,202655.0,35.0283,35.3148,35.0194,35.3059,202655.0
2016-12-05 09:35:00,39.44,39.44,39.2,39.21,163443.0,35.3148,35.3148,35.0999,35.1089,163443.0
2016-12-05 09:40:00,39.21,39.41,39.2,39.41,206355.0,35.1089,35.288,35.0999,35.288,206355.0
2016-12-05 09:45:00,39.41,39.47,39.36,39.46,217522.0,35.288,35.3417,35.2432,35.3327,217522.0
2016-12-05 09:50:00,39.45,39.55,39.44,39.49,146254.0,35.3238,35.4133,35.3148,35.3596,146254.0
2016-12-05 09:55:00,39.48,39.51,39.42,39.46,215427.0,35.3507,35.3775,35.2969,35.3327,215427.0
2016-12-05 10:00:00,39.46,39.61,39.44,39.58,316633.0,35.3327,35.4671,35.3148,35.4402,316633.0
2016-12-05 10:05:00,39.58,39.66,39.57,39.59,161859.0,35.4402,35.5118,35.4312,35.4492,161859.0
2016-12-05 10:10:00,39.59,39.64,39.55,39.64,152123.0,35.4492,35.4939,35.4133,35.4939,152123.0
2016-12-05 10:15:00,39.63,39.64,39.59,39.64,224821.0,35.485,35.4939,35.4492,35.4939,224821.0
2016-12-05 10:20:00,39.64,39.64,39.48,39.49,259078.0,35.4939,35.4939,35.3507,35.3596,259078.0
2016-12-05 10:25:00,39.48,39.58,39.47,39.57,93512.0,35.3507,35.4402,35.3417,35.4312,93512.0
2016-12-05 10:30:00,39.58,39.64,39.57,39.63,106958.0,35.4402,35.4939,35.4312,35.485,106958.0
2016-12-05 10:35:00,39.63,39.64,39.57,39.58,57449.0,35.485,35.4939,35.4312,35.4402,57449.0
2016-12-05 10:40:00,39.58,39.6,39.5,39.51,155686.0,35.4402,35.4581,35.3686,35.3775,155686.0
2016-12-05 10:45:00,39.51,39.56,39.5,39.53,163918.0,35.3775,35.4223,35.3686,35.3954,163918.0
2016-12-05 10:50:00,39.53,39.59,39.5,39.58,138775.0,35.3954,35.4492,35.3686,35.4402,138775.0
2016-12-05 10:55:00,39.58,39.6,39.5,39.59,261975.0,35.4402,35.4581,35.3686,35.4492,261975.0
2016-12-05 11:00:00,39.59,39.63,39.57,39.58,89241.0,35.4492,35.485,35.4312,35.4402,89241.0
2016-12-05 11:05:00,39.58,39.61,39.57,39.6,94399.0,35.4402,35.4671,35.4312,35.4581,94399.0
2016-12-05 11:10:00,39.6,39.63,39.58,39.62,57187.0,35.4581,35.485,35.4402,35.476,57187.0
2016-12-05 11:15:00,39.63,39.64,39.6,39.61,76141.0,35.485,35.4939,35.4581,35.4671,76141.0
2016-12-05 11:20:00,39.61,39.62,39.55,39.58,129446.0,35.4671,35.476,35.4133,35.4402,129446.0
2016-12-05 11:25:00,39.58,39.59,39.54,39.57,98749.0,35.4402,35.4492,35.4044,35.4312,98749.0
2016-12-05 11:30:00,39.57,39.58,39.52,39.54,55117.0,35.4312,35.4402,35.3865,35.4044,55117.0
2016-12-05 11:35:00,39.55,39.55,39.5,39.54,58590.0,35.4133,35.4133,35.3686,35.4044,58590.0
2016-12-05 11:40:00,39.54,39.6,39.53,39.6,43477.0,35.4044,35.4581,35.3954,35.4581,43477.0
2016-12-05 11:45:00,39.59,39.59,39.55,39.58,186952.0,35.4492,35.4492,35.4133,35.4402,186952.0
2016-12-05 11:50:00,39.59,39.6,39.47,39.48,146920.0,35.4492,35.4581,35.3417,35.3507,146920.0
2016-12-05 11:55:00,39.48,39.54,39.44,39.45,82739.0,35.3507,35.4044,35.3148,35.3238,82739.0
2016-12-05 12:00:00,39.45,39.51,39.43,39.45,87337.0,35.3238,35.3775,35.3059,35.3238,87337.0
2016-12-05 12:05:00,39.45,39.45,39.41,39.44,60668.0,35.3238,35.3238,35.288,35.3148,60668.0
2016-12-05 12:10:00,39.44,39.45,39.39,39.4,113359.0,35.3148,35.3238,35.2701,35.279,113359.0
2016-12-05 12:15:00,39.4,39.42,39.33,39.34,71551.0,35.279,35.2969,35.2163,35.2253,71551.0
2016-12-05 12:20:00,39.34,39.36,39.3,39.3,55883.0,35.2253,35.2432,35.1895,35.1895,55883.0
2016-12-05 12:25:00,39.31,39.31,39.27,39.29,146085.0,35.1984,35.1984,35.1626,35.1805,146085.0
2016-12-05 12:30:00,39.29,39.29,39.17,39.19,122601.0,35.1805,35.1805,35.0731,35.091,122601.0
2016-12-05 12:35:00,39.18,39.19,39.07,39.11,159755.0,35.082,35.091,34.9835,35.0194,159755.0
2016-12-05 12:40:00,39.11,39.16,39.1,39.16,73992.0,35.0194,35.0641,35.0104,35.0641,73992.0
2016-12-05 12:45:00,39.16,39.21,39.13,39.19,114652.0,35.0641,35.1089,35.0373,35.091,114652.0
2016-12-05 12:50:00,39.19,39.21,39.17,39.19,52918.0,35.091,35.1089,35.0731,35.091,52918.0
2016-12-05 12:55:00,39.2,39.22,39.19,39.2,63136.0,35.0999,35.1179,35.091,35.0999,63136.0
2016-12-05 13:00:00,39.21,39.23,39.2,39.2,42445.0,35.1089,35.1268,35.0999,35.0999,42445.0
2016-12-05 13:05:00,39.21,39.22,39.19,39.2,75662.0,35.1089,35.1179,35.091,35.0999,75662.0
2016-12-05 13:10:00,39.19,39.22,39.19,39.21,87557.0,35.091,35.1179,35.091,35.1089,87557.0
2016-12-05 13:15:00,39.21,39.21,39.18,39.19,105311.0,35.1089,35.1089,35.082,35.091,105311.0
2016-12-05 13:20:00,39.18,39.23,39.18,39.22,75822.0,35.082,35.1268,35.082,35.1179,75822.0
2016-12-05 13:25:00,39.21,39.24,39.17,39.23,101560.0,35.1089,35.1358,35.0731,35.1268,101560.0
2016-12-05 13:30:00,39.23,39.23,39.19,39.2,93812.0,35.1268,35.1268,35.091,35.0999,93812.0
2016-12-05 13:35:00,39.21,39.21,39.15,39.16,88593.0,35.1089,35.1089,35.0552,35.0641,88593.0
2016-12-05 13:40:00,39.17,39.2,39.13,39.18,179737.0,35.0731,35.0999,35.0373,35.082,179737.0
2016-12-05 13:45:00,39.17,39.21,39.17,39.21,42776.0,35.0731,35.1089,35.0731,35.1089,42776.0
2016-12-05 13:50:00,39.21,39.22,39.2,39.22,184348.0,35.1089,35.1179,35.0999,35.1179,184348.0
2016-12-05 13:55:00,39.21,39.22,39.18,39.19,157017.0,35.1089,35.1179,35.082,35.091,157017.0
2016-12-05 14:00:00,39.19,39.2,39.15,39.17,99482.0,35.091,35.0999,35.0552,35.0731,99482.0
2016-12-05 14:05:00,39.18,39.18,39.14,39.16,141269.0,35.082,35.082,35.0462,35.0641,141269.0
2016-12-05 14:10:00,39.16,39.19,39.09,39.11,98882.0,35.0641,35.091,35.0014,35.0194,98882.0
2016-12-05 14:15:00,39.12,39.15,39.1,39.14,79802.0,35.0283,35.0552,35.0104,35.0462,79802.0
2016-12-05 14:20:00,39.14,39.14,39.09,39.1,118456.0,35.0462,35.0462,35.0014,35.0104,118456.0
2016-12-05 14:25:00,39.11,39.11,39.07,39.08,49833.0,35.0194,35.0194,34.9835,34.9925,49833.0
2016-12-05 14:30:00,39.08,39.12,39.06,39.11,49711.0,34.9925,35.0283,34.9746,35.0194,49711.0
2016-12-05 14:35:00,39.11,39.12,39.07,39.1,51466.0,35.0194,35.0283,34.9835,35.0104,51466.0
2016-12-05 14:40:00,39.1,39.12,39.09,39.1,89596.0,35.0104,35.0283,35.0014,35.0104,89596.0
2016-12-05 14:45:00,39.1,39.11,38.99,39.05,207311.0,35.0104,35.0194,34.9119,34.9656,207311.0
2016-12-05 14:50:00,39.05,39.06,39.01,39.02,64460.0,34.9656,34.9746,34.9298,34.9388,64460.0
2016-12-05 14:55:00,39.02,39.04,38.99,38.99,47038.0,34.9388,34.9567,34.9119,34.9119,47038.0
2016-12-05 15:00:00,39.0,39.03,38.92,39.0,230868.0,34.9209,34.9477,34.8492,34.9209,230868.0
2016-12-05 15:05:00,39.0,39.0,38.97,38.97,73375.0,34.9209,34.9209,34.894,34.894,73375.0
2016-12-05 15:10:00,38.98,39.03,38.97,38.97,236466.0,34.903,34.9477,34.894,34.894,236466.0
2016-12-05 15:15:00,38.97,39.02,38.9,39.02,188418.0,34.894,34.9388,34.8313,34.9388,188418.0
2016-12-05 15:20:00,39.02,39.07,39.02,39.07,90591.0,34.9388,34.9835,34.9388,34.9835,90591.0
2016-12-05 15:25:00,39.07,39.07,38.99,39.0,134340.0,34.9835,34.9835,34.9119,34.9209,134340.0
2016-12-05 15:30:00,39.0,39.0,38.91,38.99,185138.0,34.9209,34.9209,34.8403,34.9119,185138.0
2016-12-05 15:35:00,39.0,39.01,38.94,38.95,167999.0,34.9209,34.9298,34.8671,34.8761,167999.0
2016-12-05 15:40:00,38.95,39.0,38.95,38.98,144092.0,34.8761,34.9209,34.8761,34.903,144092.0
2016-12-05 15:45:00,38.97,38.98,38.92,38.93,153909.0,34.894,34.903,34.8492,34.8582,153909.0
2016-12-05 15:50:00,38.94,38.99,38.93,38.98,282050.0,34.8671,34.9119,34.8582,34.903,282050.0
2016-12-05 15:55:00,38.99,39.01,38.97,38.99,548733.0,34.9119,34.9298,34.894,34.9119,548733.0
2016-12-06 09:30:00,39.2,39.3,38.94,39.06,131030.0,35.0999,35.1895,34.8671,34.9746,131030.0
2016-12-06 09:35:00,39.07,39.13,38.87,38.87,76231.0,34.9835,35.0373,34.8045,34.8045,76231.0
2016-12-06 09:40:00,38.88,38.94,38.79,38.84,77830.0,34.8134,34.8671,34.7328,34.7776,77830.0
2016-12-06 09:45:00,38.85,38.91,38.79,38.8,73772.0,34.7866,34.8403,34.7328,34.7418,73772.0
2016-12-06 09:50:00,38.8,38.84,38.73,38.82,63928.0,34.7418,34.7776,34.6791,34.7597,63928.0
2016-12-06 09:55:00,38.82,38.83,38.7,38.79,53910.0,34.7597,34.7686,34.6522,34.7328,53910.0
2016-12-06 10:00:00,38.79,38.87,38.78,38.82,80602.0,34.7328,34.8045,34.7239,34.7597,80602.0
2016-12-06 10:05:00,38.82,38.95,38.82,38.93,43133.0,34.7597,34.8761,34.7597,34.8582,43133.0
2016-12-06 10:10:00,38.92,38.92,38.81,38.83,38483.0,34.8492,34.8492,34.7507,34.7686,38483.0
2016-12-06 10:15:00,38.82,38.87,38.8,38.81,27408.0,34.7597,34.8045,34.7418,34.7507,27408.0
2016-12-06 10:20:00,38.81,38.92,38.8,38.92,40636.0,34.7507,34.8492,34.7418,34.8492,40636.0
2016-12-06 10:25:00,38.92,38.92,38.81,38.81,40045.0,34.8492,34.8492,34.7507,34.7507,40045.0
2016-12-06 10:30:00,38.82,38.92,38.8,38.87,87340.0,34.7597,34.8492,34.7418,34.8045,87340.0
2016-12-06 10:35:00,38.87,38.89,38.83,38.84,66789.0,34.8045,34.8224,34.7686,34.7776,66789.0
2016-12-06 10:40:00,38.84,38.97,38.84,38.91,96027.0,34.7776,34.894,34.7776,34.8403,96027.0
2016-12-06 10:45:00,38.91,38.95,38.9,38.92,76101.0,34.8403,34.8761,34.8313,34.8492,76101.0
2016-12-06 10:50:00,38.91,38.94,38.89,38.91,50355.0,34.8403,34.8671,34.8224,34.8403,50355.0
2016-12-06 10:55:00,38.92,38.94,38.9,38.91,50133.0,34.8492,34.8671,34.8313,34.8403,50133.0
2016-12-06 11:00:00,38.91,38.94,38.9,38.91,63435.0,34.8403,34.8671,34.8313,34.8403,63435.0
2016-12-06 11:05:00,38.9,38.92,38.88,38.9,49539.0,34.8313,34.8492,34.8134,34.8313,49539.0
2016-12-06 11:10:00,38.9,38.91,38.89,38.91,66379.0,34.8313,34.8403,34.8224,34.8403,66379.0
2016-12-06 11:15:00,38.91,38.94,38.89,38.92,61965.0,34.8403,34.8671,34.8224,34.8492,61965.0
2016-12-06 11:20:00,38.92,39.05,38.91,38.99,157834.0,34.8492,34.9656,34.8403,34.9119,157834.0
2016-12-06 11:25:00,38.99,39.02,38.97,39.02,69339.0,34.9119,34.9388,34.894,34.9388,69339.0
2016-12-06 11:30:00,39.01,39.05,39.0,39.0,110500.0,34.9298,34.9656,34.9209,34.9209,110500.0
2016-12-06 11:35:00,39.0,39.01,38.94,39.01,55549.0,34.9209,34.9298,34.8671,34.9298,55549.0
2016-12-06 11:40:00,39.0,39.01,38.98,39.0,63291.0,34.9209,34.9298,34.903,34.9209,63291.0
2016-12-06 11:45:00,39.0,39.03,38.99,39.02,65589.0,34.9209,34.9477,34.9119,34.9388,65589.0
2016-12-06 11:50:00,39.02,39.06,39.02,39.05,111947.0,34.9388,34.9746,34.9388,34.9656,111947.0
2016-12-06 11:55:00,39.05,39.13,39.05,39.1,77043.0,34.9656,35.0373,34.9656,35.0104,77043.0
2016-12-06 12:00:00,39.1,39.11,39.03,39.04,99444.0,35.0104,35.0194,34.9477,34.9567,99444.0
2016-12-06 12:05:00,39.03,39.05,39.01,39.03,93243.0,34.9477,34.9656,34.9298,34.9477,93243.0
2016-12-06 12:10:00,39.03,39.04,39.0,39.03,133236.0,34.9477,34.9567,34.9209,34.9477,133236.0
2016-12-06 12:15:00,39.03,39.12,39.02,39.11,73971.0,34.9477,35.0283,34.9388,35.0194,73971.0
2016-12-06 12:20:00,39.11,39.13,39.09,39.09,120645.0,35.0194,35.0373,35.0014,35.0014,120645.0
2016-12-06 12:25:00,39.08,39.11,39.07,39.09,69878.0,34.9925,35.0194,34.9835,35.0014,69878.0
2016-12-06 12:30:00,39.1,39.11,39.09,39.09,82311.0,35.0104,35.0194,35.0014,35.0014,82311.0
2016-12-06 12:35:00,39.1,39.11,39.09,39.11,78752.0,35.0104,35.0194,35.0014,35.0194,78752.0
2016-12-06 12:40:00,39.1,39.11,39.09,39.11,58444.0,35.0104,35.0194,35.0014,35.0194,58444.0
2016-12-06 12:45:00,39.11,39.11,39.09,39.09,76186.0,35.0194,35.0194,35.0014,35.0014,76186.0
2016-12-06 12:50:00,39.09,39.1,39.08,39.09,24371.0,35.0014,35.0104,34.9925,35.0014,24371.0
2016-12-06 12:55:00,39.1,39.19,39.1,39.15,56310.0,35.0104,35.091,35.0104,35.0552,56310.0
2016-12-06 13:00:00,39.14,39.15,39.13,39.15,22250.0,35.0462,35.0552,35.0373,35.0552,22250.0
2016-12-06 13:05:00,39.15,39.15,39.11,39.11,40072.0,35.0552,35.0552,35.0194,35.0194,40072.0
2016-12-06 13:10:00,39.11,39.13,39.1,39.11,34511.0,35.0194,35.0373,35.0104,35.0194,34511.0
2016-12-06 13:15:00,39.11,39.12,39.1,39.1,34592.0,35.0194,35.0283,35.0104,35.0104,34592.0
2016-12-06 13:20:00,39.09,39.1,39.06,39.09,22008.0,35.0014,35.0104,34.9746,35.0014,22008.0
2016-12-06 13:25:00,39.1,39.12,39.08,39.08,27514.0,35.0104,35.0283,34.9925,34.9925,27514.0
2016-12-06 13:30:00,39.09,39.1,39.07,39.09,30637.0,35.0014,35.0104,34.9835,35.0014,30637.0
2016-12-06 13:35:00,39.1,39.11,39.07,39.09,30228.0,35.0104,35.0194,34.9835,35.0014,30228.0
2016-12-06 13:40:00,39.09,39.13,39.09,39.09,27867.0,35.0014,35.0373,35.0014,35.0014,27867.0
2016-12-06 13:45:00,39.09,39.09,39.05,39.05,56018.0,35.0014,35.0014,34.9656,34.9656,56018.0
2016-12-06 13:50:00,39.05,39.07,39.04,39.05,96216.0,34.9656,34.9835,34.9567,34.9656,96216.0
2016-12-06 13:55:00,39.06,39.06,39.03,39.05,46671.0,34.9746,34.9746,34.9477,34.9656,46671.0
2016-12-06 14:00:00,39.05,39.06,39.04,39.04,46290.0,34.9656,34.9746,34.9567,34.9567,46290.0
2016-12-06 14:05:00,39.05,39.06,39.04,39.05,61738.0,34.9656,34.9746,34.9567,34.9656,61738.0
2016-12-06 14:10:00,39.05,39.08,39.04,39.07,63183.0,34.9656,34.9925,34.9567,34.9835,63183.0
2016-12-06 14:15:00,39.07,39.08,39.05,39.06,59642.0,34.9835,34.9925,34.9656,34.9746,59642.0
2016-12-06 14:20:00,39.05,39.06,39.04,39.05,76235.0,34.9656,34.9746,34.9567,34.9656,76235.0
2016-12-06 14:25:00,39.05,39.14,39.04,39.12,39530.0,34.9656,35.0462,34.9567,35.0283,39530.0
2016-12-06 14:30:00,39.12,39.23,39.12,39.22,43374.0,35.0283,35.1268,35.0283,35.1179,43374.0
2016-12-06 14:35:00,39.23,39.23,39.18,39.21,33741.0,35.1268,35.1268,35.082,35.1089,33741.0
2016-12-06 14:40:00,39.22,39.25,39.21,39.24,44521.0,35.1179,35.1447,35.1089,35.1358,44521.0
2016-12-06 14:45:00,39.24,39.28,39.23,39.26,48613.0,35.1358,35.1716,35.1268,35.1537,48613.0
2016-12-06 14:50:00,39.27,39.27,39.22,39.23,24409.0,35.1626,35.1626,35.1179,35.1268,24409.0
2016-12-06 14:55:00,39.23,39.28,39.23,39.27,31279.0,35.1268,35.1716,35.1268,35.1626,31279.0
2016-12-06 15:00:00,39.26,39.28,39.24,39.25,25471.0,35.1537,35.1716,35.1358,35.1447,25471.0
2016-12-06 15:05:00,39.26,39.26,39.22,39.23,54739.0,35.1537,35.1537,35.1179,35.1268,54739.0
2016-12-06 15:10:00,39.22,39.22,39.17,39.2,122271.0,35.1179,35.1179,35.0731,35.0999,122271.0
2016-12-06 15:15:00,39.21,39.21,39.19,39.2,84868.0,35.1089,35.1089,35.091,35.0999,84868.0
2016-12-06 15:20:00,39.19,39.2,39.19,39.2,35732.0,35.091,35.0999,35.091,35.0999,35732.0
2016-12-06 15:25:00,39.2,39.2,39.17,39.18,42098.0,35.0999,35.0999,35.0731,35.082,42098.0
2016-12-06 15:30:00,39.18,39.21,39.16,39.2,105175.0,35.082,35.1089,35.0641,35.0999,105175.0
2016-12-06 15:35:00,39.2,39.21,39.18,39.2,62514.0,35.0999,35.1089,35.082,35.0999,62514.0
2016-12-06 15:40:00,39.21,39.21,39.19,39.2,119528.0,35.1089,35.1089,35.091,35.0999,119528.0
2016-12-06 15:45:00,39.2,39.25,39.19,39.2,263591.0,35.0999,35.1447,35.091,35.0999,263591.0
2016-12-06 15:50:00,39.21,39.22,39.19,39.2,748300.0,35.1089,35.1179,35.091,35.0999,748300.0
2016-12-06 15:55:00,39.2,39.27,39.18,39.26,441507.0,35.0999,35.1626,35.082,35.1537,441507.0
2016-12-07 09:30:00,39.27,39.27,39.04,39.05,109017.0,35.1626,35.1626,34.9567,34.9656,109017.0
2016-12-07 09:35:00,39.06,39.22,39.06,39.2,101232.0,34.9746,35.1179,34.9746,35.0999,101232.0
2016-12-07 09:40:00,39.2,39.21,39.11,39.18,72724.0,35.0999,35.1089,35.0194,35.082,72724.0
2016-12-07 09:45:00,39.18,39.21,39.05,39.07,79563.0,35.082,35.1089,34.9656,34.9835,79563.0
2016-12-07 09:50:00,39.07,39.16,39.06,39.15,65012.0,34.9835,35.0641,34.9746,35.0552,65012.0
2016-12-07 09:55:00,39.14,39.17,39.11,39.15,49963.0,35.0462,35.0731,35.0194,35.0552,49963.0
2016-12-07 10:00:00,39.15,39.21,39.15,39.15,144327.0,35.0552,35.1089,35.0552,35.0552,144327.0
2016-12-07 10:05:00,39.15,39.21,39.12,39.21,73790.0,35.0552,35.1089,35.0283,35.1089,73790.0
2016-12-07 10:10:00,39.21,39.23,39.07,39.1,176920.0,35.1089,35.1268,34.9835,35.0104,176920.0
2016-12-07 10:15:00,39.09,39.16,39.08,39.14,77353.0,35.0014,35.0641,34.9925,35.0462,77353.0
2016-12-07 10:20:00,39.13,39.18,39.12,39.15,90058.0,35.0373,35.082,35.0283,35.0552,90058.0
2016-12-07 10:25:00,39.15,39.19,39.12,39.15,106329.0,35.0552,35.091,35.0283,35.0552,106329.0
2016-12-07 10:30:00,39.16,39.21,39.14,39.16,58388.0,35.0641,35.1089,35.0462,35.0641,58388.0
2016-12-07 10:35:00,39.14,39.14,39.04,39.04,65903.0,35.0462,35.0462,34.9567,34.9567,65903.0
2016-12-07 10:40:00,39.05,39.16,39.05,39.14,76742.0,34.9656,35.0641,34.9656,35.0462,76742.0
2016-12-07 10:45:00,39.14,39.19,39.12,39.15,68950.0,35.0462,35.091,35.0283,35.0552,68950.0
2016-12-07 10:50:00,39.15,39.16,39.1,39.15,39051.0,35.0552,35.0641,35.0104,35.0552,39051.0
2016-12-07 10:55:00,39.14,39.14,39.1,39.12,44635.0,35.0462,35.0462,35.0104,35.0283,44635.0
2016-12-07 11:00:00,39.13,39.14,39.06,39.14,48073.0,35.0373,35.0462,34.9746,35.0462,48073.0
2016-12-07 11:05:00,39.13,39.15,39.1,39.13,31393.0,35.0373,35.0552,35.0104,35.0373,31393.0
2016-12-07 11:10:00,39.13,39.15,39.01,39.03,133095.0,35.0373,35.0552,34.9298,34.9477,133095.0
2016-12-07 11:15:00,39.04,39.11,39.03,39.03,43311.0,34.9567,35.0194,34.9477,34.9477,43311.0
2016-12-07 11:20:00,39.04,39.05,38.95,38.95,57122.0,34.9567,34.9656,34.8761,34.8761,57122.0
2016-12-07 11:25:00,38.95,39.0,38.94,38.99,42208.0,34.8761,34.9209,34.8671,34.9119,42208.0
2016-12-07 11:30:00,38.98,39.08,38.98,39.06,56502.0,34.903,34.9925,34.903,34.9746,56502.0
2016-12-07 11:35:00,39.07,39.08,39.05,39.05,25774.0,34.9835,34.9925,34.9656,34.9656,25774.0
2016-12-07 11:40:00,39.04,39.05,38.99,39.0,97232.0,34.9567,34.9656,34.9119,34.9209,97232.0
2016-12-07 11:45:00,39.0,39.01,38.91,38.91,53469.0,34.9209,34.9298,34.8403,34.8403,53469.0
2016-12-07 11:50:00,38.91,38.93,38.88,38.9,62980.0,34.8403,34.8582,34.8134,34.8313,62980.0
2016-12-07 11:55:00,38.91,38.92,38.87,38.89,60626.0,34.8403,34.8492,34.8045,34.8224,60626.0
2016-12-07 12:00:00,38.89,38.91,38.86,38.89,98067.0,34.8224,34.8403,34.7955,34.8224,98067.0
2016-12-07 12:05:00,38.89,38.93,38.87,38.91,72579.0,34.8224,34.8582,34.8045,34.8403,72579.0
2016-12-07 12:10:00,38.91,38.92,38.87,38.91,67308.0,34.8403,34.8492,34.8045,34.8403,67308.0
2016-12-07 12:15:00,38.9,38.91,38.87,38.9,73977.0,34.8313,34.8403,34.8045,34.8313,73977.0
2016-12-07 12:20:00,38.91,38.92,38.88,38.89,40596.0,34.8403,34.8492,34.8134,34.8224,40596.0
2016-12-07 12:25:00,38.88,38.9,38.87,38.89,36252.0,34.8134,34.8313,34.8045,34.8224,36252.0
2016-12-07 12:30:00,38.89,38.97,38.88,38.97,75445.0,34.8224,34.894,34.8134,34.894,75445.0
2016-12-07 12:35:00,38.96,38.99,38.95,38.98,51725.0,34.885,34.9119,34.8761,34.903,51725.0
2016-12-07 12:40:00,38.98,39.0,38.96,38.97,49349.0,34.903,34.9209,34.885,34.894,49349.0
2016-12-07 12:45:00,38.96,39.0,38.92,38.97,81687.0,34.885,34.9209,34.8492,34.894,81687.0
2016-12-07 12:50:00,38.97,39.0,38.96,38.98,50529.0,34.894,34.9209,34.885,34.903,50529.0
2016-12-07 12:55:00,38.98,39.02,38.97,39.02,84724.0,34.903,34.9388,34.894,34.9388,84724.0
2016-12-07 13:00:00,39.02,39.05,38.99,39.02,61038.0,34.9388,34.9656,34.9119,34.9388,61038.0
2016-12-07 13:05:00,39.02,39.07,39.0,39.05,37805.0,34.9388,34.9835,34.9209,34.9656,37805.0
2016-12-07 13:10:00,39.05,39.06,39.03,39.03,74776.0,34.9656,34.9746,34.9477,34.9477,74776.0
2016-12-07 13:15:00,39.03,39.04,39.01,39.02,70775.0,34.9477,34.9567,34.9298,34.9388,70775.0
2016-12-07 13:20:00,39.03,39.17,39.02,39.14,103206.0,34.9477,35.0731,34.9388,35.0462,103206.0
2016-12-07 13:25:00,39.15,39.16,39.05,39.08,126901.0,35.0552,35.0641,34.9656,34.9925,126901.0
2016-12-07 13:30:00,39.07,39.15,39.05,39.08,85534.0,34.9835,35.0552,34.9656,34.9925,85534.0
2016-12-07 13:35:00,39.09,39.16,39.04,39.15,70588.0,35.0014,35.0641,34.9567,35.0552,70588.0
2016-12-07 13:40:00,39.15,39.2,39.15,39.18,42951.0,35.0552,35.0999,35.0552,35.082,42951.0
2016-12-07 13:45:00,39.18,39.21,39.17,39.2,43685.0,35.082,35.1089,35.0731,35.0999,43685.0
2016-12-07 13:50:00,39.21,39.27,39.17,39.27,69853.0,35.1089,35.1626,35.0731,35.1626,69853.0
2016-12-07 13:55:00,39.26,39.26,39.22,39.24,81013.0,35.1537,35.1537,35.1179,35.1358,81013.0
2016-12-07 14:00:00,39.25,39.27,39.2,39.2,66178.0,35.1447,35.1626,35.0999,35.0999,66178.0
2016-12-07 14:05:00,39.2,39.25,39.2,39.23,41352.0,35.0999,35.1447,35.0999,35.1268,41352.0
2016-12-07 14:10:00,39.24,39.24,39.19,39.21,99970.0,35.1358,35.1358,35.091,35.1089,99970.0
2016-12-07 14:15:00,39.21,39.26,39.21,39.25,112182.0,35.1089,35.1537,35.1089,35.1447,112182.0
2016-12-07 14:20:00,39.25,39.27,39.23,39.26,112659.0,35.1447,35.1626,35.1268,35.1537,112659.0
2016-12-07 14:25:00,39.27,39.27,39.19,39.21,40112.0,35.1626,35.1626,35.091,35.1089,40112.0
2016-12-07 14:30:00,39.22,39.25,39.19,39.24,55295.0,35.1179,35.1447,35.091,35.1358,55295.0
2016-12-07 14:35:00,39.25,39.25,39.21,39.23,16348.0,35.1447,35.1447,35.1089,35.1268,16348.0
2016-12-07 14:40:00,39.23,39.24,39.21,39.23,67769.0,35.1268,35.1358,35.1089,35.1268,67769.0
2016-12-07 14:45:00,39.23,39.28,39.23,39.28,44562.0,35.1268,35.1716,35.1268,35.1716,44562.0
2016-12-07 14:50:00,39.27,39.3,39.26,39.27,28383.0,35.1626,35.1895,35.1537,35.1626,28383.0
2016-12-07 14:55:00,39.27,39.33,39.25,39.3,105355.0,35.1626,35.2163,35.1447,35.1895,105355.0
2016-12-07 15:00:00,39.3,39.3,39.23,39.24,50697.0,35.1895,35.1895,35.1268,35.1358,50697.0
2016-12-07 15:05:00,39.25,39.33,39.24,39.28,156577.0,35.1447,35.2163,35.1358,35.1716,156577.0
2016-12-07 15:10:00,39.29,39.3,39.22,39.25,203674.0,35.1805,35.1895,35.1179,35.1447,203674.0
2016-12-07 15:15:00,39.26,39.29,39.23,39.28,98766.0,35.1537,35.1805,35.1268,35.1716,98766.0
2016-12-07 15:20:00,39.28,39.34,39.27,39.28,87990.0,35.1716,35.2253,35.1626,35.1716,87990.0
2016-12-07 15:25:00,39.29,39.37,39.29,39.35,86142.0,35.1805,35.2522,35.1805,35.2343,86142.0
2016-12-07 15:30:00,39.34,39.39,39.26,39.35,289412.0,35.2253,35.2701,35.1537,35.2343,289412.0
2016-12-07 15:35:00,39.35,39.37,39.28,39.34,293868.0,35.2343,35.2522,35.1716,35.2253,293868.0
2016-12-07 15:40:00,39.33,39.34,39.29,39.32,223585.0,35.2163,35.2253,35.1805,35.2074,223585.0
2016-12-07 15:45:00,39.32,39.33,39.24,39.27,238150.0,35.2074,35.2163,35.1358,35.1626,238150.0
2016-12-07 15:50:00,39.27,39.34,39.27,39.3,277566.0,35.1626,35.2253,35.1626,35.1895,277566.0
2016-12-07 15:55:00,39.3,39.36,39.23,39.36,1181323.0,35.1895,35.2432,35.1268,35.2432,1181323.0
2016-12-08 09:30:00,39.65,39.87,39.5,39.72,337701.0,35.5029,35.6999,35.3686,35.5656,337701.0
2016-12-08 09:35:00,39.72,39.85,39.65,39.8,250391.0,35.5656,35.682,35.5029,35.6372,250391.0
2016-12-08 09:40:00,39.8,39.89,39.78,39.78,344405.0,35.6372,35.7178,35.6193,35.6193,344405.0
2016-12-08 09:45:00,39.77,39.82,39.65,39.69,215872.0,35.6103,35.6551,35.5029,35.5387,215872.0
2016-12-08 09:50:00,39.69,39.75,39.56,39.57,187899.0,35.5387,35.5924,35.4223,35.4312,187899.0
2016-12-08 09:55:00,39.56,39.68,39.49,39.65,200935.0,35.4223,35.5297,35.3596,35.5029,200935.0
2016-12-08 10:00:00,39.66,39.66,39.46,39.51,91539.0,35.5118,35.5118,35.3327,35.3775,91539.0
2016-12-08 10:05:00,39.52,39.55,39.46,39.46,113999.0,35.3865,35.4133,35.3327,35.3327,113999.0
2016-12-08 10:10:00,39.47,39.5,39.36,39.42,163005.0,35.3417,35.3686,35.2432,35.2969,163005.0
2016-12-08 10:15:00,39.42,39.5,39.42,39.47,120978.0,35.2969,35.3686,35.2969,35.3417,120978.0
2016-12-08 10:20:00,39.46,39.51,39.4,39.51,113666.0,35.3327,35.3775,35.279,35.3775,113666.0
2016-12-08 10:25:00,39.51,39.54,39.49,39.51,155262.0,35.3775,35.4044,35.3596,35.3775,155262.0
2016-12-08 10:30:00,39.51,39.53,39.46,39.51,131037.0,35.3775,35.3954,35.3327,35.3775,131037.0
2016-12-08 10:35:00,39.5,39.62,39.5,39.61,162444.0,35.3686,35.476,35.3686,35.4671,162444.0
2016-12-08 10:40:00,39.61,39.66,39.59,39.61,105108.0,35.4671,35.5118,35.4492,35.4671,105108.0
2016-12-08 10:45:00,39.6,39.61,39.5,39.52,176347.0,35.4581,35.4671,35.3686,35.3865,176347.0
2016-12-08 10:50:00,39.52,39.57,39.5,39.56,90046.0,35.3865,35.4312,35.3686,35.4223,90046.0
2016-12-08 10:55:00,39.57,39.58,39.53,39.57,144056.0,35.4312,35.4402,35.3954,35.4312,144056.0
2016-12-08 11:00:00,39.57,39.67,39.56,39.66,213154.0,35.4312,35.5208,35.4223,35.5118,213154.0
2016-12-08 11:05:00,39.65,39.67,39.57,39.57,158567.0,35.5029,35.5208,35.4312,35.4312,158567.0
2016-12-08 11:10:00,39.57,39.61,39.57,39.59,54425.0,35.4312,35.4671,35.4312,35.4492,54425.0
2016-12-08 11:15:00,39.59,39.59,39.5,39.54,151017.0,35.4492,35.4492,35.3686,35.4044,151017.0
2016-12-08 11:20:00,39.53,39.58,39.51,39.54,181943.0,35.3954,35.4402,35.3775,35.4044,181943.0
2016-12-08 11:25:00,39.54,39.57,39.5,39.51,209283.0,35.4044,35.4312,35.3686,35.3775,209283.0
2016-12-08 11:30:00,39.52,39.52,39.49,39.51,75652.0,35.3865,35.3865,35.3596,35.3775,75652.0
2016-12-08 11:35:00,39.51,39.51,39.4,39.43,99580.0,35.3775,35.3775,35.279,35.3059,99580.0
2016-12-08 11:40:00,39.43,39.48,39.42,39.48,47359.0,35.3059,35.3507,35.2969,35.3507,47359.0
2016-12-08 11:45:00,39.48,39.53,39.47,39.52,67434.0,35.3507,35.3954,35.3417,35.3865,67434.0
2016-12-08 11:50:00,39.52,39.53,39.45,39.46,127934.0,35.3865,35.3954,35.3238,35.3327,127934.0
2016-12-08 11:55:00,39.46,39.5,39.44,39.48,54643.0,35.3327,35.3686,35.3148,35.3507,54643.0
2016-12-08 12:00:00,39.48,39.51,39.46,39.5,84624.0,35.3507,35.3775,35.3327,35.3686,84624.0
2016-12-08 12:05:00,39.5,39.51,39.48,39.5,43846.0,35.3686,35.3775,35.3507,35.3686,43846.0
2016-12-08 12:10:00,39.5,39.5,39.45,39.47,54897.0,35.3686,35.3686,35.3238,35.3417,54897.0
2016-12-08 12:15:00,39.47,39.47,39.42,39.47,48057.0,35.3417,35.3417,35.2969,35.3417,48057.0
2016-12-08 12:20:00,39.47,39.57,39.45,39.57,145885.0,35.3417,35.4312,35.3238,35.4312,145885.0
2016-12-08 12:25:00,39.56,39.65,39.53,39.62,98829.0,35.4223,35.5029,35.3954,35.476,98829.0
2016-12-08 12:30:00,39.61,39.66,39.59,39.65,72409.0,35.4671,35.5118,35.4492,35.5029,72409.0
2016-12-08 12:35:00,39.65,39.65,39.58,39.59,66206.0,35.5029,35.5029,35.4402,35.4492,66206.0
2016-12-08 12:40:00,39.58,39.61,39.56,39.59,64552.0,35.4402,35.4671,35.4223,35.4492,64552.0
2016-12-08 12:45:00,39.59,39.61,39.55,39.57,163105.0,35.4492,35.4671,35.4133,35.4312,163105.0
2016-12-08 12:50:00,39.58,39.58,39.52,39.53,59335.0,35.4402,35.4402,35.3865,35.3954,59335.0
2016-12-08 12:55:00,39.53,39.54,39.47,39.47,69911.0,35.3954,35.4044,35.3417,35.3417,69911.0
2016-12-08 13:00:00,39.48,39.5,39.46,39.5,64073.0,35.3507,35.3686,35.3327,35.3686,64073.0
2016-12-08 13:05:00,39.5,39.52,39.48,39.5,67381.0,35.3686,35.3865,35.3507,35.3686,67381.0
2016-12-08 13:10:00,39.5,39.55,39.49,39.55,85531.0,35.3686,35.4133,35.3596,35.4133,85531.0
2016-12-08 13:15:00,39.55,39.56,39.46,39.46,71920.0,35.4133,35.4223,35.3327,35.3327,71920.0
2016-12-08 13:20:00,39.46,39.48,39.44,39.47,53567.0,35.3327,35.3507,35.3148,35.3417,53567.0
2016-12-08 13:25:00,39.47,39.51,39.46,39.48,65845.0,35.3417,35.3775,35.3327,35.3507,65845.0
2016-12-08 13:30:00,39.47,39.5,39.46,39.47,193791.0,35.3417,35.3686,35.3327,35.3417,193791.0
2016-12-08 13:35:00,39.47,39.54,39.46,39.53,79858.0,35.3417,35.4044,35.3327,35.3954,79858.0
2016-12-08 13:40:00,39.52,39.58,39.47,39.58,403221.0,35.3865,35.4402,35.3417,35.4402,403221.0
2016-12-08 13:45:00,39.58,39.63,39.57,39.63,74716.0,35.4402,35.485,35.4312,35.485,74716.0
2016-12-08 13:50:00,39.63,39.65,39.57,39.62,166544.0,35.485,35.5029,35.4312,35.476,166544.0
2016-12-08 13:55:00,39.63,39.72,39.62,39.69,174871.0,35.485,35.5656,35.476,35.5387,174871.0
2016-12-08 14:00:00,39.7,39.71,39.66,39.69,112084.0,35.5476,35.5566,35.5118,35.5387,112084.0
2016-12-08 14:05:00,39.69,39.69,39.62,39.62,86061.0,35.5387,35.5387,35.476,35.476,86061.0
2016-12-08 14:10:00,39.62,39.65,39.59,39.63,47870.0,35.476,35.5029,35.4492,35.485,47870.0
2016-12-08 14:15:00,39.64,39.65,39.6,39.61,92135.0,35.4939,35.5029,35.4581,35.4671,92135.0
2016-12-08 14:20:00,39.61,39.64,39.53,39.54,73192.0,35.4671,35.4939,35.3954,35.4044,73192.0
2016-12-08 14:25:00,39.54,39.61,39.54,39.55,128462.0,35.4044,35.4671,35.4044,35.4133,128462.0
2016-12-08 14:30:00,39.55,39.56,39.48,39.48,252767.0,35.4133,35.4223,35.3507,35.3507,252767.0
2016-12-08 14:35:00,39.48,39.49,39.4,39.41,104703.0,35.3507,35.3596,35.279,35.288,104703.0
2016-12-08 14:40:00,39.41,39.41,39.32,39.32,103176.0,35.288,35.288,35.2074,35.2074,103176.0
2016-12-08 14:45:00,39.33,39.33,39.23,39.27,258901.0,35.2163,35.2163,35.1268,35.1626,258901.0
2016-12-08 14:50:00,39.26,39.33,39.22,39.27,361595.0,35.1537,35.2163,35.1179,35.1626,361595.0
2016-12-08 14:55:00,39.27,39.33,39.26,39.28,426432.0,35.1626,35.2163,35.1537,35.1716,426432.0
2016-12-08 15:00:00,39.28,39.29,39.25,39.26,161808.0,35.1716,35.1805,35.1447,35.1537,161808.0
2016-12-08 15:05:00,39.26,39.32,39.25,39.3,249825.0,35.1537,35.2074,35.1447,35.1895,249825.0
2016-12-08 15:10:00,39.31,39.35,39.3,39.34,129510.0,35.1984,35.2343,35.1895,35.2253,129510.0
2016-12-08 15:15:00,39.34,39.37,39.32,39.37,216156.0,35.2253,35.2522,35.2074,35.2522,216156.0
2016-12-08 15:20:00,39.36,39.41,39.34,39.4,173103.0,35.2432,35.288,35.2253,35.279,173103.0
2016-12-08 15:25:00,39.4,39.43,39.35,39.36,330345.0,35.279,35.3059,35.2343,35.2432,330345.0
2016-12-08 15:30:00,39.36,39.37,39.33,39.34,113188.0,35.2432,35.2522,35.2163,35.2253,113188.0
2016-12-08 15:35:00,39.34,39.39,39.28,39.39,167296.0,35.2253,35.2701,35.1716,35.2701,167296.0
2016-12-08 15:40:00,39.39,39.4,39.34,39.37,212860.0,35.2701,35.279,35.2253,35.2522,212860.0
2016-12-08 15:45:00,39.36,39.37,39.29,39.36,3459740.0,35.2432,35.2522,35.1805,35.2432,3459740.0
2016-12-08 15:50:00,39.35,39.4,39.35,39.38,983048.0,35.2343,35.279,35.2343,35.2611,983048.0
2016-12-08 15:55:00,39.39,39.43,39.37,39.42,449967.0,35.2701,35.3059,35.2522,35.2969,449967.0
2016-12-09 09:30:00,39.47,39.5,39.38,39.39,186357.0,35.3417,35.3686,35.2611,35.2701,186357.0
2016-12-09 09:35:00,39.39,39.43,39.28,39.34,177315.0,35.2701,35.3059,35.1716,35.2253,177315.0
2016-12-09 09:40:00,39.34,39.43,39.34,39.35,149597.0,35.2253,35.3059,35.2253,35.2343,149597.0
2016-12-09 09:45:00,39.36,39.44,39.34,39.37,79445.0,35.2432,35.3148,35.2253,35.2522,79445.0
2016-12-09 09:50:00,39.38,39.47,39.38,39.45,110564.0,35.2611,35.3417,35.2611,35.3238,110564.0
2016-12-09 09:55:00,39.45,39.45,39.36,39.36,100085.0,35.3238,35.3238,35.2432,35.2432,100085.0
2016-12-09 10:00:00,39.36,39.41,39.32,39.34,152981.0,35.2432,35.288,35.2074,35.2253,152981.0
2016-12-09 10:05:00,39.35,39.36,39.32,39.35,132071.0,35.2343,35.2432,35.2074,35.2343,132071.0
2016-12-09 10:10:00,39.35,39.36,39.32,39.34,140389.0,35.2343,35.2432,35.2074,35.2253,140389.0
2016-12-09 10:15:00,39.33,39.34,39.28,39.28,94653.0,35.2163,35.2253,35.1716,35.1716,94653.0
2016-12-09 10:20:00,39.28,39.29,39.22,39.25,115857.0,35.1716,35.1805,35.1179,35.1447,115857.0
2016-12-09 10:25:00,39.25,39.31,39.25,39.25,68840.0,35.1447,35.1984,35.1447,35.1447,68840.0
2016-12-09 10:30:00,39.26,39.3,39.23,39.29,173224.0,35.1537,35.1895,35.1268,35.1805,173224.0
2016-12-09 10:35:00,39.28,39.3,39.22,39.27,139044.0,35.1716,35.1895,35.1179,35.1626,139044.0
2016-12-09 10:40:00,39.27,39.31,39.24,39.31,128677.0,35.1626,35.1984,35.1358,35.1984,128677.0
2016-12-09 10:45:00,39.31,39.31,39.24,39.25,164088.0,35.1984,35.1984,35.1358,35.1447,164088.0
2016-12-09 10:50:00,39.26,39.32,39.24,39.25,136615.0,35.1537,35.2074,35.1358,35.1447,136615.0
2016-12-09 10:55:00,39.25,39.25,39.22,39.25,50614.0,35.1447,35.1447,35.1179,35.1447,50614.0
2016-12-09 11:00:00,39.25,39.25,39.18,39.18,77049.0,35.1447,35.1447,35.082,35.082,77049.0
2016-12-09 11:05:00,39.18,39.2,39.14,39.17,76321.0,35.082,35.0999,35.0462,35.0731,76321.0
2016-12-09 11:10:00,39.17,39.2,39.11,39.13,78404.0,35.0731,35.0999,35.0194,35.0373,78404.0
2016-12-09 11:15:00,39.12,39.16,39.12,39.16,68234.0,35.0283,35.0641,35.0283,35.0641,68234.0
2016-12-09 11:20:00,39.16,39.17,39.1,39.1,63560.0,35.0641,35.0731,35.0104,35.0104,63560.0
2016-12-09 11:25:00,39.1,39.11,39.02,39.04,71774.0,35.0104,35.0194,34.9388,34.9567,71774.0
2016-12-09 11:30:00,39.04,39.05,38.96,38.98,168622.0,34.9567,34.9656,34.885,34.903,168622.0
2016-12-09 11:35:00,38.98,39.1,38.98,39.09,69978.0,34.903,35.0104,34.903,35.0014,69978.0
2016-12-09 11:40:00,39.08,39.12,39.07,39.07,51486.0,34.9925,35.0283,34.9835,34.9835,51486.0
2016-12-09 11:45:00,39.07,39.14,39.06,39.13,64296.0,34.9835,35.0462,34.9746,35.0373,64296.0
2016-12-09 11:50:00,39.13,39.17,39.12,39.15,47227.0,35.0373,35.0731,35.0283,35.0552,47227.0
2016-12-09 11:55:00,39.14,39.17,39.09,39.09,70384.0,35.0462,35.0731,35.0014,35.0014,70384.0
2016-12-09 12:00:00,39.1,39.17,39.09,39.16,55722.0,35.0104,35.0731,35.0014,35.0641,55722.0
2016-12-09 12:05:00,39.16,39.21,39.14,39.21,98422.0,35.0641,35.1089,35.0462,35.1089,98422.0
2016-12-09 12:10:00,39.21,39.21,39.15,39.17,116762.0,35.1089,35.1089,35.0552,35.0731,116762.0
2016-12-09 12:15:00,39.16,39.17,39.15,39.16,41047.0,35.0641,35.0731,35.0552,35.0641,41047.0
2016-12-09 12:20:00,39.16,39.22,39.15,39.22,74205.0,35.0641,35.1179,35.0552,35.1179,74205.0
2016-12-09 12:25:00,39.22,39.25,39.2,39.25,74182.0,35.1179,35.1447,35.0999,35.1447,74182.0
2016-12-09 12:30:00,39.25,39.27,39.21,39.27,29190.0,35.1447,35.1626,35.1089,35.1626,29190.0
2016-12-09 12:35:00,39.26,39.28,39.22,39.26,37207.0,35.1537,35.1716,35.1179,35.1537,37207.0
2016-12-09 12:40:00,39.26,39.31,39.23,39.28,56477.0,35.1537,35.1984,35.1268,35.1716,56477.0
2016-12-09 12:45:00,39.29,39.3,39.27,39.3,47825.0,35.1805,35.1895,35.1626,35.1895,47825.0
2016-12-09 12:50:00,39.3,39.31,39.26,39.3,46905.0,35.1895,35.1984,35.1537,35.1895,46905.0
2016-12-09 12:55:00,39.29,39.3,39.25,39.27,39513.0,35.1805,35.1895,35.1447,35.1626,39513.0
2016-12-09 13:00:00,39.28,39.28,39.21,39.22,68748.0,35.1716,35.1716,35.1089,35.1179,68748.0
2016-12-09 13:05:00,39.22,39.23,39.19,39.23,37235.0,35.1179,35.1268,35.091,35.1268,37235.0
2016-12-09 13:10:00,39.23,39.25,39.19,39.19,59815.0,35.1268,35.1447,35.091,35.091,59815.0
2016-12-09 13:15:00,39.2,39.22,39.19,39.2,24982.0,35.0999,35.1179,35.091,35.0999,24982.0
2016-12-09 13:20:00,39.2,39.2,39.16,39.16,82211.0,35.0999,35.0999,35.0641,35.0641,82211.0
2016-12-09 13:25:00,39.16,39.18,39.16,39.16,44360.0,35.0641,35.082,35.0641,35.0641,44360.0
2016-12-09 13:30:00,39.16,39.18,39.13,39.13,40728.0,35.0641,35.082,35.0373,35.0373,40728.0
2016-12-09 13:35:00,39.14,39.16,39.13,39.16,33444.0,35.0462,35.0641,35.0373,35.0641,33444.0
2016-12-09 13:40:00,39.16,39.17,39.13,39.17,51891.0,35.0641,35.0731,35.0373,35.0731,51891.0
2016-12-09 13:45:00,39.16,39.17,39.15,39.15,59772.0,35.0641,35.0731,35.0552,35.0552,59772.0
2016-12-09 13:50:00,39.15,39.21,39.14,39.21,60336.0,35.0552,35.1089,35.0462,35.1089,60336.0
2016-12-09 13:55:00,39.21,39.24,39.2,39.22,30504.0,35.1089,35.1358,35.0999,35.1179,30504.0
2016-12-09 14:00:00,39.23,39.29,39.22,39.27,30957.0,35.1268,35.1805,35.1179,35.1626,30957.0
2016-12-09 14:05:00,39.27,39.28,39.23,39.23,62104.0,35.1626,35.1716,35.1268,35.1268,62104.0
2016-12-09 14:10:00,39.23,39.24,39.21,39.22,107959.0,35.1268,35.1358,35.1089,35.1179,107959.0
2016-12-09 14:15:00,39.23,39.24,39.22,39.22,27415.0,35.1268,35.1358,35.1179,35.1179,27415.0
2016-12-09 14:20:00,39.23,39.23,39.19,39.2,69789.0,35.1268,35.1268,35.091,35.0999,69789.0
2016-12-09 14:25:00,39.21,39.24,39.19,39.22,74282.0,35.1089,35.1358,35.091,35.1179,74282.0
2016-12-09 14:30:00,39.22,39.24,39.2,39.24,68521.0,35.1179,35.1358,35.0999,35.1358,68521.0
2016-12-09 14:35:00,39.23,39.26,39.2,39.23,120414.0,35.1268,35.1537,35.0999,35.1268,120414.0
2016-12-09 14:40:00,39.23,39.26,39.22,39.24,51146.0,35.1268,35.1537,35.1179,35.1358,51146.0
2016-12-09 14:45:00,39.25,39.25,39.21,39.21,48201.0,35.1447,35.1447,35.1089,35.1089,48201.0
2016-12-09 14:50:00,39.21,39.26,39.21,39.26,125719.0,35.1089,35.1537,35.1089,35.1537,125719.0
2016-12-09 14:55:00,39.26,39.29,39.25,39.28,67371.0,35.1537,35.1805,35.1447,35.1716,67371.0
2016-12-09 15:00:00,39.28,39.29,39.27,39.29,49902.0,35.1716,35.1805,35.1626,35.1805,49902.0
2016-12-09 15:05:00,39.29,39.31,39.28,39.3,78972.0,35.1805,35.1984,35.1716,35.1895,78972.0
2016-12-09 15:10:00,39.31,39.33,39.29,39.3,73040.0,35.1984,35.2163,35.1805,35.1895,73040.0
2016-12-09 15:15:00,39.29,39.35,39.29,39.34,138013.0,35.1805,35.2343,35.1805,35.2253,138013.0
2016-12-09 15:20:00,39.35,39.35,39.31,39.32,61377.0,35.2343,35.2343,35.1984,35.2074,61377.0
2016-12-09 15:25:00,39.32,39.33,39.3,39.31,57205.0,35.2074,35.2163,35.1895,35.1984,57205.0
2016-12-09 15:30:00,39.32,39.33,39.29,39.3,112104.0,35.2074,35.2163,35.1805,35.1895,112104.0
2016-12-09 15:35:00,39.3,39.31,39.28,39.28,103255.0,35.1895,35.1984,35.1716,35.1716,103255.0
2016-12-09 15:40:00,39.29,39.29,39.26,39.26,105166.0,35.1805,35.1805,35.1537,35.1537,105166.0
2016-12-09 15:45:00,39.27,39.27,39.2,39.21,171563.0,35.1626,35.1626,35.0999,35.1089,171563.0
2016-12-09 15:50:00,39.22,39.26,39.2,39.25,406774.0,35.1179,35.1537,35.0999,35.1447,406774.0
2016-12-09 15:55:00,39.26,39.31,39.24,39.31,350965.0,35.1537,35.1984,35.1358,35.1984,350965.0
2016-12-12 09:30:00,39.1,39.38,39.1,39.15,143275.0,35.0104,35.2611,35.0104,35.0552,143275.0
2016-12-12 09:35:00,39.16,39.31,39.16,39.31,171161.0,35.0641,35.1984,35.0641,35.1984,171161.0
2016-12-12 09:40:00,39.31,39.35,39.27,39.31,80722.0,35.1984,35.2343,35.1626,35.1984,80722.0
2016-12-12 09:45:00,39.31,39.35,39.26,39.31,47748.0,35.1984,35.2343,35.1537,35.1984,47748.0
2016-12-12 09:50:00,39.31,39.36,39.25,39.27,34270.0,35.1984,35.2432,35.1447,35.1626,34270.0
2016-12-12 09:55:00,39.26,39.35,39.25,39.33,143989.0,35.1537,35.2343,35.1447,35.2163,143989.0
2016-12-12 10:00:00,39.33,39.41,39.28,39.39,193902.0,35.2163,35.288,35.1716,35.2701,193902.0
2016-12-12 10:05:00,39.39,39.39,39.28,39.3,55148.0,35.2701,35.2701,35.1716,35.1895,55148.0
2016-12-12 10:10:00,39.3,39.31,39.19,39.19,171384.0,35.1895,35.1984,35.091,35.091,171384.0
2016-12-12 10:15:00,39.19,39.2,39.11,39.16,65645.0,35.091,35.0999,35.0194,35.0641,65645.0
2016-12-12 10:20:00,39.16,39.2,39.15,39.17,49381.0,35.0641,35.0999,35.0552,35.0731,49381.0
2016-12-12 10:25:00,39.18,39.19,39.08,39.09,266586.0,35.082,35.091,34.9925,35.0014,266586.0
2016-12-12 10:30:00,39.08,39.16,39.07,39.14,124196.0,34.9925,35.0641,34.9835,35.0462,124196.0
2016-12-12 10:35:00,39.14,39.23,39.13,39.23,137124.0,35.0462,35.1268,35.0373,35.1268,137124.0
2016-12-12 10:40:00,39.23,39.23,39.13,39.14,73136.0,35.1268,35.1268,35.0373,35.0462,73136.0
2016-12-12 10:45:00,39.14,39.16,39.11,39.12,56977.0,35.0462,35.0641,35.0194,35.0283,56977.0
2016-12-12 10:50:00,39.11,39.14,39.08,39.11,88135.0,35.0194,35.0462,34.9925,35.0194,88135.0
2016-12-12 10:55:00,39.11,39.22,39.11,39.22,28335.0,35.0194,35.1179,35.0194,35.1179,28335.0
2016-12-12 11:00:00,39.21,39.22,39.18,39.19,32912.0,35.1089,35.1179,35.082,35.091,32912.0
2016-12-12 11:05:00,39.19,39.19,39.15,39.15,42024.0,35.091,35.091,35.0552,35.0552,42024.0
2016-12-12 11:10:00,39.15,39.18,39.14,39.16,49959.0,35.0552,35.082,35.0462,35.0641,49959.0
2016-12-12 11:15:00,39.16,39.18,39.14,39.15,173037.0,35.0641,35.082,35.0462,35.0552,173037.0
2016-12-12 11:20:00,39.16,39.18,39.14,39.16,91086.0,35.0641,35.082,35.0462,35.0641,91086.0
2016-12-12 11:25:00,39.17,39.18,39.12,39.14,65392.0,35.0731,35.082,35.0283,35.0462,65392.0
2016-12-12 11:30:00,39.14,39.16,39.08,39.09,176795.0,35.0462,35.0641,34.9925,35.0014,176795.0
2016-12-12 11:35:00,39.1,39.11,39.06,39.06,76862.0,35.0104,35.0194,34.9746,34.9746,76862.0
2016-12-12 11:40:00,39.05,39.06,38.93,38.95,156373.0,34.9656,34.9746,34.8582,34.8761,156373.0
2016-12-12 11:45:00,38.95,38.97,38.94,38.97,43207.0,34.8761,34.894,34.8671,34.894,43207.0
2016-12-12 11:50:00,38.97,38.99,38.93,38.94,97859.0,34.894,34.9119,34.8582,34.8671,97859.0
2016-12-12 11:55:00,38.95,38.95,38.88,38.95,497184.0,34.8761,34.8761,34.8134,34.8761,497184.0
2016-12-12 12:00:00,38.94,38.96,38.8,38.8,61531.0,34.8671,34.885,34.7418,34.7418,61531.0
2016-12-12 12:05:00,38.8,38.81,38.75,38.78,62375.0,34.7418,34.7507,34.697,34.7239,62375.0
2016-12-12 12:10:00,38.78,38.9,38.77,38.89,29892.0,34.7239,34.8313,34.7149,34.8224,29892.0
2016-12-12 12:15:00,38.88,38.89,38.85,38.87,37112.0,34.8134,34.8224,34.7866,34.8045,37112.0
2016-12-12 12:20:00,38.86,38.86,38.81,38.83,35432.0,34.7955,34.7955,34.7507,34.7686,35432.0
2016-12-12 12:25:00,38.83,38.83,38.76,38.78,44768.0,34.7686,34.7686,34.706,34.7239,44768.0
2016-12-12 12:30:00,38.79,38.83,38.77,38.83,52379.0,34.7328,34.7686,34.7149,34.7686,52379.0
2016-12-12 12:35:00,38.83,38.88,38.82,38.86,126451.0,34.7686,34.8134,34.7597,34.7955,126451.0
2016-12-12 12:40:00,38.86,38.91,38.82,38.9,90477.0,34.7955,34.8403,34.7597,34.8313,90477.0
2016-12-12 12:45:00,38.9,38.93,38.89,38.89,46053.0,34.8313,34.8582,34.8224,34.8224,46053.0
2016-12-12 12:50:00,38.9,38.92,38.88,38.89,64697.0,34.8313,34.8492,34.8134,34.8224,64697.0
2016-12-12 12:55:00,38.89,38.91,38.87,38.9,92745.0,34.8224,34.8403,34.8045,34.8313,92745.0
2016-12-12 13:00:00,38.9,38.91,38.86,38.89,69885.0,34.8313,34.8403,34.7955,34.8224,69885.0
2016-12-12 13:05:00,38.89,38.9,38.85,38.86,18101.0,34.8224,34.8313,34.7866,34.7955,18101.0
2016-12-12 13:10:00,38.86,38.91,38.86,38.89,23974.0,34.7955,34.8403,34.7955,34.8224,23974.0
2016-12-12 13:15:00,38.88,38.95,38.88,38.94,79128.0,34.8134,34.8761,34.8134,34.8671,79128.0
2016-12-12 13:20:00,38.94,38.95,38.89,38.91,55682.0,34.8671,34.8761,34.8224,34.8403,55682.0
2016-12-12 13:25:00,38.91,38.96,38.91,38.92,26615.0,34.8403,34.885,34.8403,34.8492,26615.0
2016-12-12 13:30:00,38.93,38.96,38.91,38.96,55683.0,34.8582,34.885,34.8403,34.885,55683.0
2016-12-12 13:35:00,38.96,38.96,38.91,38.92,40427.0,34.885,34.885,34.8403,34.8492,40427.0
2016-12-12 13:40:00,38.91,39.01,38.91,39.0,59951.0,34.8403,34.9298,34.8403,34.9209,59951.0
2016-12-12 13:45:00,39.0,39.01,38.96,38.97,16480.0,34.9209,34.9298,34.885,34.894,16480.0
2016-12-12 13:50:00,38.97,38.98,38.94,38.97,32643.0,34.894,34.903,34.8671,34.894,32643.0
2016-12-12 13:55:00,38.97,39.01,38.95,39.0,137523.0,34.894,34.9298,34.8761,34.9209,137523.0
2016-12-12 14:00:00,39.01,39.04,38.97,39.01,69977.0,34.9298,34.9567,34.894,34.9298,69977.0
2016-12-12 14:05:00,39.02,39.06,38.99,39.05,44948.0,34.9388,34.9746,34.9119,34.9656,44948.0
2016-12-12 14:10:00,39.05,39.14,39.05,39.13,73048.0,34.9656,35.0462,34.9656,35.0373,73048.0
2016-12-12 14:15:00,39.13,39.13,39.05,39.06,135681.0,35.0373,35.0373,34.9656,34.9746,135681.0
2016-12-12 14:20:00,39.05,39.06,39.0,39.05,77340.0,34.9656,34.9746,34.9209,34.9656,77340.0
2016-12-12 14:25:00,39.05,39.07,39.01,39.05,75446.0,34.9656,34.9835,34.9298,34.9656,75446.0
2016-12-12 14:30:00,39.06,39.08,39.04,39.05,67395.0,34.9746,34.9925,34.9567,34.9656,67395.0
2016-12-12 14:35:00,39.05,39.05,38.97,38.97,57878.0,34.9656,34.9656,34.894,34.894,57878.0
2016-12-12 14:40:00,38.97,39.01,38.96,39.0,65761.0,34.894,34.9298,34.885,34.9209,65761.0
2016-12-12 14:45:00,39.0,39.05,39.0,39.04,94786.0,34.9209,34.9656,34.9209,34.9567,94786.0
2016-12-12 14:50:00,39.04,39.04,38.99,39.02,81216.0,34.9567,34.9567,34.9119,34.9388,81216.0
2016-12-12 14:55:00,39.01,39.09,39.01,39.09,95481.0,34.9298,35.0014,34.9298,35.0014,95481.0
2016-12-12 15:00:00,39.08,39.09,39.04,39.07,68397.0,34.9925,35.0014,34.9567,34.9835,68397.0
2016-12-12 15:05:00,39.08,39.08,39.03,39.05,87195.0,34.9925,34.9925,34.9477,34.9656,87195.0
2016-12-12 15:10:00,39.05,39.07,39.01,39.03,65109.0,34.9656,34.9835,34.9298,34.9477,65109.0
2016-12-12 15:15:00,39.03,39.04,38.99,39.0,64617.0,34.9477,34.9567,34.9119,34.9209,64617.0
2016-12-12 15:20:00,39.01,39.04,39.0,39.02,91106.0,34.9298,34.9567,34.9209,34.9388,91106.0
2016-12-12 15:25:00,39.02,39.04,38.98,38.98,58459.0,34.9388,34.9567,34.903,34.903,58459.0
2016-12-12 15:30:00,38.98,38.99,38.95,38.96,112385.0,34.903,34.9119,34.8761,34.885,112385.0
2016-12-12 15:35:00,38.96,38.97,38.92,38.95,146286.0,34.885,34.894,34.8492,34.8761,146286.0
2016-12-12 15:40:00,38.95,38.97,38.94,38.96,101612.0,34.8761,34.894,34.8671,34.885,101612.0
2016-12-12 15:45:00,38.96,39.02,38.96,38.99,151720.0,34.885,34.9388,34.885,34.9119,151720.0
2016-12-12 15:50:00,38.99,39.02,38.98,39.02,208354.0,34.9119,34.9388,34.903,34.9388,208354.0
2016-12-12 15:55:00,39.02,39.04,38.98,39.03,415653.0,34.9388,34.9567,34.903,34.9477,415653.0
2016-12-13 09:30:00,39.21,39.28,38.96,39.04,109723.0,35.1089,35.1716,34.885,34.9567,109723.0
2016-12-13 09:35:00,39.05,39.19,38.92,39.15,84272.0,34.9656,35.091,34.8492,35.0552,84272.0
2016-12-13 09:40:00,39.16,39.25,39.11,39.19,156559.0,35.0641,35.1447,35.0194,35.091,156559.0
2016-12-13 09:45:00,39.18,39.2,39.07,39.08,52776.0,35.082,35.0999,34.9835,34.9925,52776.0
2016-12-13 09:50:00,39.09,39.11,38.95,38.99,97961.0,35.0014,35.0194,34.8761,34.9119,97961.0
2016-12-13 09:55:00,38.99,39.0,38.91,38.94,94399.0,34.9119,34.9209,34.8403,34.8671,94399.0
2016-12-13 10:00:00,38.92,39.01,38.91,38.95,53088.0,34.8492,34.9298,34.8403,34.8761,53088.0
2016-12-13 10:05:00,38.95,38.98,38.9,38.97,57207.0,34.8761,34.903,34.8313,34.894,57207.0
2016-12-13 10:10:00,38.97,39.0,38.93,38.94,33035.0,34.894,34.9209,34.8582,34.8671,33035.0
2016-12-13 10:15:00,38.95,39.01,38.95,38.99,63122.0,34.8761,34.9298,34.8761,34.9119,63122.0
2016-12-13 10:20:00,38.99,39.0,38.89,38.95,46340.0,34.9119,34.9209,34.8224,34.8761,46340.0
2016-12-13 10:25:00,38.95,38.97,38.87,38.88,82926.0,34.8761,34.894,34.8045,34.8134,82926.0
2016-12-13 10:30:00,38.87,38.89,38.72,38.72,149607.0,34.8045,34.8224,34.6701,34.6701,149607.0
2016-12-13 10:35:00,38.72,38.73,38.63,38.7,152263.0,34.6701,34.6791,34.5896,34.6522,152263.0
2016-12-13 10:40:00,38.7,38.77,38.69,38.73,37252.0,34.6522,34.7149,34.6433,34.6791,37252.0
2016-12-13 10:45:00,38.72,38.73,38.64,38.65,50698.0,34.6701,34.6791,34.5985,34.6075,50698.0
2016-12-13 10:50:00,38.65,38.7,38.61,38.7,50721.0,34.6075,34.6522,34.5717,34.6522,50721.0
2016-12-13 10:55:00,38.7,38.73,38.67,38.72,86096.0,34.6522,34.6791,34.6254,34.6701,86096.0
2016-12-13 11:00:00,38.72,38.73,38.67,38.7,181953.0,34.6701,34.6791,34.6254,34.6522,181953.0
2016-12-13 11:05:00,38.69,38.75,38.69,38.69,42575.0,34.6433,34.697,34.6433,34.6433,42575.0
2016-12-13 11:10:00,38.7,38.72,38.66,38.71,52854.0,34.6522,34.6701,34.6164,34.6612,52854.0
2016-12-13 11:15:00,38.71,38.76,38.68,38.74,54420.0,34.6612,34.706,34.6343,34.6881,54420.0
2016-12-13 11:20:00,38.75,38.86,38.75,38.83,45489.0,34.697,34.7955,34.697,34.7686,45489.0
2016-12-13 11:25:00,38.83,38.83,38.77,38.77,39701.0,34.7686,34.7686,34.7149,34.7149,39701.0
2016-12-13 11:30:00,38.77,38.78,38.72,38.73,51126.0,34.7149,34.7239,34.6701,34.6791,51126.0
2016-12-13 11:35:00,38.73,38.73,38.67,38.7,35978.0,34.6791,34.6791,34.6254,34.6522,35978.0
2016-12-13 11:40:00,38.71,38.74,38.67,38.68,49704.0,34.6612,34.6881,34.6254,34.6343,49704.0
2016-12-13 11:45:00,38.68,38.71,38.66,38.71,39436.0,34.6343,34.6612,34.6164,34.6612,39436.0
2016-12-13 11:50:00,38.71,38.76,38.68,38.71,41560.0,34.6612,34.706,34.6343,34.6612,41560.0
2016-12-13 11:55:00,38.71,38.71,38.64,38.66,81882.0,34.6612,34.6612,34.5985,34.6164,81882.0
2016-12-13 12:00:00,38.66,38.72,38.66,38.7,75105.0,34.6164,34.6701,34.6164,34.6522,75105.0
2016-12-13 12:05:00,38.7,38.75,38.67,38.75,60131.0,34.6522,34.697,34.6254,34.697,60131.0
2016-12-13 12:10:00,38.74,38.76,38.72,38.75,35195.0,34.6881,34.706,34.6701,34.697,35195.0
2016-12-13 12:15:00,38.75,38.83,38.75,38.81,38277.0,34.697,34.7686,34.697,34.7507,38277.0
2016-12-13 12:20:00,38.82,38.86,38.8,38.85,41529.0,34.7597,34.7955,34.7418,34.7866,41529.0
2016-12-13 12:25:00,38.85,38.85,38.77,38.8,28756.0,34.7866,34.7866,34.7149,34.7418,28756.0
2016-12-13 12:30:00,38.8,38.83,38.79,38.83,38880.0,34.7418,34.7686,34.7328,34.7686,38880.0
2016-12-13 12:35:00,38.83,38.87,38.8,38.86,34555.0,34.7686,34.8045,34.7418,34.7955,34555.0
2016-12-13 12:40:00,38.87,38.92,38.86,38.9,37834.0,34.8045,34.8492,34.7955,34.8313,37834.0
2016-12-13 12:45:00,38.9,38.91,38.84,38.87,33381.0,34.8313,34.8403,34.7776,34.8045,33381.0
2016-12-13 12:50:00,38.87,38.9,38.85,38.88,49916.0,34.8045,34.8313,34.7866,34.8134,49916.0
2016-12-13 12:55:00,38.89,38.91,38.88,38.9,35751.0,34.8224,34.8403,34.8134,34.8313,35751.0
2016-12-13 13:00:00,38.9,38.9,38.85,38.86,77080.0,34.8313,34.8313,34.7866,34.7955,77080.0
2016-12-13 13:05:00,38.86,38.89,38.85,38.86,34645.0,34.7955,34.8224,34.7866,34.7955,34645.0
2016-12-13 13:10:00,38.85,38.89,38.85,38.89,42375.0,34.7866,34.8224,34.7866,34.8224,42375.0
2016-12-13 13:15:00,38.88,38.96,38.86,38.95,69783.0,34.8134,34.885,34.7955,34.8761,69783.0
2016-12-13 13:20:00,38.95,38.96,38.92,38.95,40222.0,34.8761,34.885,34.8492,34.8761,40222.0
2016-12-13 13:25:00,38.95,39.0,38.92,38.99,84211.0,34.8761,34.9209,34.8492,34.9119,84211.0
2016-12-13 13:30:00,38.99,38.99,38.93,38.93,34575.0,34.9119,34.9119,34.8582,34.8582,34575.0
2016-12-13 13:35:00,38.94,38.99,38.93,38.97,139370.0,34.8671,34.9119,34.8582,34.894,139370.0
2016-12-13 13:40:00,38.97,39.03,38.97,38.98,65505.0,34.894,34.9477,34.894,34.903,65505.0
2016-12-13 13:45:00,38.98,39.02,38.96,39.0,104269.0,34.903,34.9388,34.885,34.9209,104269.0
2016-12-13 13:50:00,39.0,39.02,39.0,39.01,72987.0,34.9209,34.9388,34.9209,34.9298,72987.0
2016-12-13 13:55:00,39.01,39.01,39.0,39.01,15810.0,34.9298,34.9298,34.9209,34.9298,15810.0
2016-12-13 14:00:00,39.01,39.02,39.0,39.0,105768.0,34.9298,34.9388,34.9209,34.9209,105768.0
2016-12-13 14:05:00,39.0,39.01,38.87,38.89,118426.0,34.9209,34.9298,34.8045,34.8224,118426.0
2016-12-13 14:10:00,38.9,38.93,38.88,38.92,43679.0,34.8313,34.8582,34.8134,34.8492,43679.0
2016-12-13 14:15:00,38.91,38.93,38.88,38.9,34635.0,34.8403,34.8582,34.8134,34.8313,34635.0
2016-12-13 14:20:00,38.9,38.94,38.89,38.91,34644.0,34.8313,34.8671,34.8224,34.8403,34644.0
2016-12-13 14:25:00,38.91,38.91,38.86,38.88,62096.0,34.8403,34.8403,34.7955,34.8134,62096.0
2016-12-13 14:30:00,38.87,38.9,38.86,38.89,41754.0,34.8045,34.8313,34.7955,34.8224,41754.0
2016-12-13 14:35:00,38.89,38.91,38.82,38.89,74698.0,34.8224,34.8403,34.7597,34.8224,74698.0
2016-12-13 14:40:00,38.89,38.92,38.86,38.89,60909.0,34.8224,34.8492,34.7955,34.8224,60909.0
2016-12-13 14:45:00,38.89,38.91,38.84,38.84,78402.0,34.8224,34.8403,34.7776,34.7776,78402.0
2016-12-13 14:50:00,38.85,38.89,38.84,38.86,51458.0,34.7866,34.8224,34.7776,34.7955,51458.0
2016-12-13 14:55:00,38.87,38.87,38.8,38.81,45782.0,34.8045,34.8045,34.7418,34.7507,45782.0
2016-12-13 15:00:00,38.81,38.84,38.8,38.82,38383.0,34.7507,34.7776,34.7418,34.7597,38383.0
2016-12-13 15:05:00,38.82,38.84,38.79,38.83,43513.0,34.7597,34.7776,34.7328,34.7686,43513.0
2016-12-13 15:10:00,38.83,38.84,38.78,38.78,67306.0,34.7686,34.7776,34.7239,34.7239,67306.0
2016-12-13 15:15:00,38.78,38.87,38.78,38.86,89856.0,34.7239,34.8045,34.7239,34.7955,89856.0
2016-12-13 15:20:00,38.87,38.91,38.84,38.85,103061.0,34.8045,34.8403,34.7776,34.7866,103061.0
2016-12-13 15:25:00,38.85,38.93,38.85,38.92,105648.0,34.7866,34.8582,34.7866,34.8492,105648.0
2016-12-13 15:30:00,38.91,38.95,38.9,38.95,107463.0,34.8403,34.8761,34.8313,34.8761,107463.0
2016-12-13 15:35:00,38.95,39.0,38.94,38.96,103301.0,34.8761,34.9209,34.8671,34.885,103301.0
2016-12-13 15:40:00,38.96,39.01,38.95,39.0,188792.0,34.885,34.9298,34.8761,34.9209,188792.0
2016-12-13 15:45:00,39.0,39.05,38.99,39.05,287042.0,34.9209,34.9656,34.9119,34.9656,287042.0
2016-12-13 15:50:00,39.04,39.05,38.93,38.95,296668.0,34.9567,34.9656,34.8582,34.8761,296668.0
2016-12-13 15:55:00,38.96,38.98,38.93,38.93,354329.0,34.885,34.903,34.8582,34.8582,354329.0
2016-12-14 09:30:00,38.6,38.72,38.5,38.65,115446.0,34.5627,34.6701,34.4732,34.6075,115446.0
2016-12-14 09:35:00,38.67,38.86,38.65,38.77,104951.0,34.6254,34.7955,34.6075,34.7149,104951.0
2016-12-14 09:40:00,38.78,38.89,38.76,38.89,75772.0,34.7239,34.8224,34.706,34.8224,75772.0
2016-12-14 09:45:00,38.89,38.96,38.88,38.89,79147.0,34.8224,34.885,34.8134,34.8224,79147.0
2016-12-14 09:50:00,38.9,38.91,38.77,38.8,160784.0,34.8313,34.8403,34.7149,34.7418,160784.0
2016-12-14 09:55:00,38.81,38.84,38.74,38.74,155123.0,34.7507,34.7776,34.6881,34.6881,155123.0
2016-12-14 10:00:00,38.74,38.76,38.65,38.68,98845.0,34.6881,34.706,34.6075,34.6343,98845.0
2016-12-14 10:05:00,38.68,38.69,38.57,38.59,230378.0,34.6343,34.6433,34.5358,34.5537,230378.0
2016-12-14 10:10:00,38.58,38.71,38.58,38.68,195167.0,34.5448,34.6612,34.5448,34.6343,195167.0
2016-12-14 10:15:00,38.69,38.7,38.64,38.65,57202.0,34.6433,34.6522,34.5985,34.6075,57202.0
2016-12-14 10:20:00,38.65,38.77,38.63,38.76,124074.0,34.6075,34.7149,34.5896,34.706,124074.0
2016-12-14 10:25:00,38.77,38.81,38.75,38.8,102396.0,34.7149,34.7507,34.697,34.7418,102396.0
2016-12-14 10:30:00,38.8,38.81,38.75,38.77,104465.0,34.7418,34.7507,34.697,34.7149,104465.0
2016-12-14 10:35:00,38.77,38.8,38.75,38.8,52938.0,34.7149,34.7418,34.697,34.7418,52938.0
2016-12-14 10:40:00,38.8,38.85,38.78,38.78,115212.0,34.7418,34.7866,34.7239,34.7239,115212.0
2016-12-14 10:45:00,38.78,38.81,38.74,38.75,60514.0,34.7239,34.7507,34.6881,34.697,60514.0
2016-12-14 10:50:00,38.75,38.81,38.73,38.8,78631.0,34.697,34.7507,34.6791,34.7418,78631.0
2016-12-14 10:55:00,38.81,38.83,38.78,38.83,104948.0,34.7507,34.7686,34.7239,34.7686,104948.0
2016-12-14 11:00:00,38.82,38.84,38.8,38.81,110434.0,34.7597,34.7776,34.7418,34.7507,110434.0
2016-12-14 11:05:00,38.81,38.85,38.81,38.84,171235.0,34.7507,34.7866,34.7507,34.7776,171235.0
2016-12-14 11:10:00,38.84,38.91,38.83,38.89,46276.0,34.7776,34.8403,34.7686,34.8224,46276.0
2016-12-14 11:15:00,38.89,38.92,38.88,38.9,46023.0,34.8224,34.8492,34.8134,34.8313,46023.0
2016-12-14 11:20:00,38.9,38.99,38.89,38.98,26168.0,34.8313,34.9119,34.8224,34.903,26168.0
2016-12-14 11:25:00,38.98,38.99,38.95,38.96,36747.0,34.903,34.9119,34.8761,34.885,36747.0
2016-12-14 11:30:00,38.95,38.96,38.85,38.86,138455.0,34.8761,34.885,34.7866,34.7955,138455.0
2016-12-14 11:35:00,38.86,38.86,38.81,38.83,47796.0,34.7955,34.7955,34.7507,34.7686,47796.0
2016-12-14 11:40:00,38.83,38.83,38.74,38.76,30916.0,34.7686,34.7686,34.6881,34.706,30916.0
2016-12-14 11:45:00,38.76,38.8,38.75,38.8,32116.0,34.706,34.7418,34.697,34.7418,32116.0
2016-12-14 11:50:00,38.8,38.83,38.77,38.79,37010.0,34.7418,34.7686,34.7149,34.7328,37010.0
2016-12-14 11:55:00,38.79,38.84,38.78,38.84,32816.0,34.7328,34.7776,34.7239,34.7776,32816.0
2016-12-14 12:00:00,38.84,38.89,38.83,38.89,34577.0,34.7776,34.8224,34.7686,34.8224,34577.0
2016-12-14 12:05:00,38.88,38.9,38.85,38.88,38022.0,34.8134,34.8313,34.7866,34.8134,38022.0
2016-12-14 12:10:00,38.89,38.93,38.85,38.9,32243.0,34.8224,34.8582,34.7866,34.8313,32243.0
2016-12-14 12:15:00,38.91,38.93,38.88,38.9,20268.0,34.8403,34.8582,34.8134,34.8313,20268.0
2016-12-14 12:20:00,38.9,38.91,38.88,38.91,34392.0,34.8313,34.8403,34.8134,34.8403,34392.0
2016-12-14 12:25:00,38.91,38.94,38.89,38.91,61161.0,34.8403,34.8671,34.8224,34.8403,61161.0
2016-12-14 12:30:00,38.91,38.94,38.89,38.89,49992.0,34.8403,34.8671,34.8224,34.8224,49992.0
2016-12-14 12:35:00,38.89,38.91,38.85,38.87,132297.0,34.8224,34.8403,34.7866,34.8045,132297.0
2016-12-14 12:40:00,38.87,38.9,38.84,38.89,77177.0,34.8045,34.8313,34.7776,34.8224,77177.0
2016-12-14 12:45:00,38.89,38.93,38.86,38.92,74434.0,34.8224,34.8582,34.7955,34.8492,74434.0
2016-12-14 12:50:00,38.93,38.97,38.93,38.95,24353.0,34.8582,34.894,34.8582,34.8761,24353.0
2016-12-14 12:55:00,38.96,38.99,38.95,38.97,62352.0,34.885,34.9119,34.8761,34.894,62352.0
2016-12-14 13:00:00,38.96,39.02,38.96,39.01,107650.0,34.885,34.9388,34.885,34.9298,107650.0
2016-12-14 13:05:00,39.0,39.01,38.94,38.94,99013.0,34.9209,34.9298,34.8671,34.8671,99013.0
2016-12-14 13:10:00,38.94,38.96,38.9,38.93,50607.0,34.8671,34.885,34.8313,34.8582,50607.0
2016-12-14 13:15:00,38.94,38.94,38.89,38.93,70710.0,34.8671,34.8671,34.8224,34.8582,70710.0
2016-12-14 13:20:00,38.93,38.96,38.92,38.96,45164.0,34.8582,34.885,34.8492,34.885,45164.0
2016-12-14 13:25:00,38.96,38.99,38.94,38.98,80132.0,34.885,34.9119,34.8671,34.903,80132.0
2016-12-14 13:30:00,38.99,38.99,38.95,38.95,34115.0,34.9119,34.9119,34.8761,34.8761,34115.0
2016-12-14 13:35:00,38.96,39.0,38.96,38.96,20964.0,34.885,34.9209,34.885,34.885,20964.0
2016-12-14 13:40:00,38.97,38.98,38.94,38.97,28745.0,34.894,34.903,34.8671,34.894,28745.0
2016-12-14 13:45:00,38.96,38.96,38.91,38.93,25351.0,34.885,34.885,34.8403,34.8582,25351.0
2016-12-14 13:50:00,38.93,38.93,38.87,38.88,26363.0,34.8582,34.8582,34.8045,34.8134,26363.0
2016-12-14 13:55:00,38.88,38.88,38.8,38.87,79050.0,34.8134,34.8134,34.7418,34.8045,79050.0
2016-12-14 14:00:00,38.88,39.58,38.81,39.52,657228.0,34.8134,35.4402,34.7507,35.3865,657228.0
2016-12-14 14:05:00,39.51,39.75,39.43,39.71,457840.0,35.3775,35.5924,35.3059,35.5566,457840.0
2016-12-14 14:10:00,39.7,39.75,39.6,39.61,410040.0,35.5476,35.5924,35.4581,35.4671,410040.0
2016-12-14 14:15:00,39.62,39.74,39.54,39.72,398961.0,35.476,35.5835,35.4044,35.5656,398961.0
2016-12-14 14:20:00,39.72,39.75,39.5,39.57,249057.0,35.5656,35.5924,35.3686,35.4312,249057.0
2016-12-14 14:25:00,39.56,39.57,38.88,38.93,379122.0,35.4223,35.4312,34.8134,34.8582,379122.0
2016-12-14 14:30:00,38.94,39.28,38.91,39.26,278058.0,34.8671,35.1716,34.8403,35.1537,278058.0
2016-12-14 14:35:00,39.25,39.28,39.18,39.26,208716.0,35.1447,35.1716,35.082,35.1537,208716.0
2016-12-14 14:40:00,39.27,39.34,39.09,39.13,333087.0,35.1626,35.2253,35.0014,35.0373,333087.0
2016-12-14 14:45:00,39.12,39.2,39.06,39.16,126238.0,35.0283,35.0999,34.9746,35.0641,126238.0
2016-12-14 14:50:00,39.15,39.25,39.02,39.07,163836.0,35.0552,35.1447,34.9388,34.9835,163836.0
2016-12-14 14:55:00,39.07,39.19,39.02,39.03,205400.0,34.9835,35.091,34.9388,34.9477,205400.0
2016-12-14 15:00:00,39.05,39.1,39.03,39.05,108730.0,34.9656,35.0104,34.9477,34.9656,108730.0
2016-12-14 15:05:00,39.04,39.15,38.87,38.87,212608.0,34.9567,35.0552,34.8045,34.8045,212608.0
2016-12-14 15:10:00,38.87,38.94,38.81,38.88,105975.0,34.8045,34.8671,34.7507,34.8134,105975.0
2016-12-14 15:15:00,38.87,38.88,38.76,38.79,191259.0,34.8045,34.8134,34.706,34.7328,191259.0
2016-12-14 15:20:00,38.79,38.92,38.77,38.91,170413.0,34.7328,34.8492,34.7149,34.8403,170413.0
2016-12-14 15:25:00,38.91,38.98,38.89,38.96,107883.0,34.8403,34.903,34.8224,34.885,107883.0
2016-12-14 15:30:00,38.97,39.16,38.95,39.15,198080.0,34.894,35.0641,34.8761,35.0552,198080.0
2016-12-14 15:35:00,39.14,39.19,39.1,39.14,125399.0,35.0462,35.091,35.0104,35.0462,125399.0
2016-12-14 15:40:00,39.14,39.16,39.02,39.07,170141.0,35.0462,35.0641,34.9388,34.9835,170141.0
2016-12-14 15:45:00,39.06,39.1,39.04,39.05,149938.0,34.9746,35.0104,34.9567,34.9656,149938.0
2016-12-14 15:50:00,39.04,39.05,38.93,39.01,398807.0,34.9567,34.9656,34.8582,34.9298,398807.0
2016-12-14 15:55:00,39.01,39.07,38.95,38.99,538832.0,34.9298,34.9835,34.8761,34.9119,538832.0
2016-12-15 09:30:00,39.17,39.69,39.17,39.6,387951.0,35.0731,35.5387,35.0731,35.4581,387951.0
2016-12-15 09:35:00,39.6,39.62,39.31,39.5,199132.0,35.4581,35.476,35.1984,35.3686,199132.0
2016-12-15 09:40:00,39.49,39.8,39.45,39.79,421085.0,35.3596,35.6372,35.3238,35.6282,421085.0
2016-12-15 09:45:00,39.79,39.82,39.58,39.68,402768.0,35.6282,35.6551,35.4402,35.5297,402768.0
2016-12-15 09:50:00,39.68,39.79,39.68,39.78,253250.0,35.5297,35.6282,35.5297,35.6193,253250.0
2016-12-15 09:55:00,39.78,39.87,39.75,39.84,143712.0,35.6193,35.6999,35.5924,35.673,143712.0
2016-12-15 10:00:00,39.84,39.87,39.79,39.8,337338.0,35.673,35.6999,35.6282,35.6372,337338.0
2016-12-15 10:05:00,39.81,39.85,39.76,39.8,301602.0,35.6461,35.682,35.6014,35.6372,301602.0
2016-12-15 10:10:00,39.81,39.81,39.62,39.71,252744.0,35.6461,35.6461,35.476,35.5566,252744.0
2016-12-15 10:15:00,39.72,39.82,39.68,39.69,217953.0,35.5656,35.6551,35.5297,35.5387,217953.0
2016-12-15 10:20:00,39.68,39.72,39.59,39.65,184812.0,35.5297,35.5656,35.4492,35.5029,184812.0
2016-12-15 10:25:00,39.66,39.7,39.63,39.68,136169.0,35.5118,35.5476,35.485,35.5297,136169.0
2016-12-15 10:30:00,39.69,39.78,39.68,39.77,184127.0,35.5387,35.6193,35.5297,35.6103,184127.0
2016-12-15 10:35:00,39.77,39.79,39.7,39.75,90666.0,35.6103,35.6282,35.5476,35.5924,90666.0
2016-12-15 10:40:00,39.74,39.76,39.7,39.72,91529.0,35.5835,35.6014,35.5476,35.5656,91529.0
2016-12-15 10:45:00,39.72,39.74,39.57,39.65,114700.0,35.5656,35.5835,35.4312,35.5029,114700.0
2016-12-15 10:50:00,39.65,39.72,39.64,39.71,124608.0,35.5029,35.5656,35.4939,35.5566,124608.0
2016-12-15 10:55:00,39.71,39.72,39.66,39.67,74524.0,35.5566,35.5656,35.5118,35.5208,74524.0
2016-12-15 11:00:00,39.68,39.76,39.67,39.75,86081.0,35.5297,35.6014,35.5208,35.5924,86081.0
2016-12-15 11:05:00,39.75,39.85,39.74,39.79,93879.0,35.5924,35.682,35.5835,35.6282,93879.0
2016-12-15 11:10:00,39.79,39.81,39.74,39.76,64051.0,35.6282,35.6461,35.5835,35.6014,64051.0
2016-12-15 11:15:00,39.77,39.79,39.74,39.78,46572.0,35.6103,35.6282,35.5835,35.6193,46572.0
2016-12-15 11:20:00,39.78,39.81,39.75,39.77,41146.0,35.6193,35.6461,35.5924,35.6103,41146.0
2016-12-15 11:25:00,39.77,39.79,39.71,39.72,57649.0,35.6103,35.6282,35.5566,35.5656,57649.0
2016-12-15 11:30:00,39.72,39.74,39.7,39.72,40524.0,35.5656,35.5835,35.5476,35.5656,40524.0
2016-12-15 11:35:00,39.71,39.83,39.71,39.83,33202.0,35.5566,35.664,35.5566,35.664,33202.0
2016-12-15 11:40:00,39.83,39.89,39.83,39.85,172057.0,35.664,35.7178,35.664,35.682,172057.0
2016-12-15 11:45:00,39.84,39.89,39.83,39.86,89921.0,35.673,35.7178,35.664,35.6909,89921.0
2016-12-15 11:50:00,39.86,39.89,39.85,39.87,59159.0,35.6909,35.7178,35.682,35.6999,59159.0
2016-12-15 11:55:00,39.87,39.87,39.82,39.86,154906.0,35.6999,35.6999,35.6551,35.6909,154906.0
2016-12-15 12:00:00,39.87,39.91,39.8,39.82,102460.0,35.6999,35.7357,35.6372,35.6551,102460.0
2016-12-15 12:05:00,39.82,39.82,39.75,39.8,52869.0,35.6551,35.6551,35.5924,35.6372,52869.0
2016-12-15 12:10:00,39.8,39.84,39.8,39.81,143832.0,35.6372,35.673,35.6372,35.6461,143832.0
2016-12-15 12:15:00,39.81,39.85,39.78,39.83,257407.0,35.6461,35.682,35.6193,35.664,257407.0
2016-12-15 12:20:00,39.83,39.85,39.82,39.84,57914.0,35.664,35.682,35.6551,35.673,57914.0
2016-12-15 12:25:00,39.85,39.96,39.85,39.94,120387.0,35.682,35.7805,35.682,35.7625,120387.0
2016-12-15 12:30:00,39.93,39.93,39.86,39.89,39562.0,35.7536,35.7536,35.6909,35.7178,39562.0
2016-12-15 12:35:00,39.89,39.92,39.82,39.82,71313.0,35.7178,35.7446,35.6551,35.6551,71313.0
2016-12-15 12:40:00,39.82,39.87,39.75,39.79,425673.0,35.6551,35.6999,35.5924,35.6282,425673.0
2016-12-15 12:45:00,39.79,39.81,39.75,39.78,61971.0,35.6282,35.6461,35.5924,35.6193,61971.0
2016-12-15 12:50:00,39.78,39.78,39.64,39.65,80543.0,35.6193,35.6193,35.4939,35.5029,80543.0
2016-12-15 12:55:00,39.65,39.74,39.64,39.74,59945.0,35.5029,35.5835,35.4939,35.5835,59945.0
2016-12-15 13:00:00,39.75,39.8,39.74,39.78,95539.0,35.5924,35.6372,35.5835,35.6193,95539.0
2016-12-15 13:05:00,39.79,39.81,39.73,39.73,75679.0,35.6282,35.6461,35.5745,35.5745,75679.0
2016-12-15 13:10:00,39.73,39.76,39.71,39.72,79368.0,35.5745,35.6014,35.5566,35.5656,79368.0
2016-12-15 13:15:00,39.73,39.8,39.72,39.77,80588.0,35.5745,35.6372,35.5656,35.6103,80588.0
2016-12-15 13:20:00,39.78,39.81,39.71,39.73,65461.0,35.6193,35.6461,35.5566,35.5745,65461.0
2016-12-15 13:25:00,39.73,39.78,39.71,39.73,114765.0,35.5745,35.6193,35.5566,35.5745,114765.0
2016-12-15 13:30:00,39.73,39.76,39.72,39.76,73973.0,35.5745,35.6014,35.5656,35.6014,73973.0
2016-12-15 13:35:00,39.76,39.79,39.73,39.76,111258.0,35.6014,35.6282,35.5745,35.6014,111258.0
2016-12-15 13:40:00,39.75,39.8,39.73,39.77,64013.0,35.5924,35.6372,35.5745,35.6103,64013.0
2016-12-15 13:45:00,39.76,39.77,39.65,39.66,591102.0,35.6014,35.6103,35.5029,35.5118,591102.0
2016-12-15 13:50:00,39.66,39.7,39.54,39.59,164227.0,35.5118,35.5476,35.4044,35.4492,164227.0
2016-12-15 13:55:00,39.58,39.61,39.53,39.55,83322.0,35.4402,35.4671,35.3954,35.4133,83322.0
2016-12-15 14:00:00,39.55,39.65,39.53,39.65,300427.0,35.4133,35.5029,35.3954,35.5029,300427.0
2016-12-15 14:05:00,39.64,39.67,39.6,39.61,174248.0,35.4939,35.5208,35.4581,35.4671,174248.0
2016-12-15 14:10:00,39.59,39.61,39.54,39.6,153162.0,35.4492,35.4671,35.4044,35.4581,153162.0
2016-12-15 14:15:00,39.6,39.61,39.56,39.58,177039.0,35.4581,35.4671,35.4223,35.4402,177039.0
2016-12-15 14:20:00,39.58,39.61,39.44,39.46,316911.0,35.4402,35.4671,35.3148,35.3327,316911.0
2016-12-15 14:25:00,39.46,39.64,39.45,39.59,275997.0,35.3327,35.4939,35.3238,35.4492,275997.0
2016-12-15 14:30:00,39.59,39.6,39.54,39.55,91345.0,35.4492,35.4581,35.4044,35.4133,91345.0
2016-12-15 14:35:00,39.56,39.58,39.52,39.57,101333.0,35.4223,35.4402,35.3865,35.4312,101333.0
2016-12-15 14:40:00,39.56,39.58,39.5,39.54,93426.0,35.4223,35.4402,35.3686,35.4044,93426.0
2016-12-15 14:45:00,39.54,39.55,39.51,39.54,133478.0,35.4044,35.4133,35.3775,35.4044,133478.0
2016-12-15 14:50:00,39.54,39.6,39.54,39.59,181238.0,35.4044,35.4581,35.4044,35.4492,181238.0
2016-12-15 14:55:00,39.59,39.6,39.53,39.54,397692.0,35.4492,35.4581,35.3954,35.4044,397692.0
2016-12-15 15:00:00,39.54,39.56,39.49,39.51,211959.0,35.4044,35.4223,35.3596,35.3775,211959.0
2016-12-15 15:05:00,39.51,39.61,39.51,39.59,124649.0,35.3775,35.4671,35.3775,35.4492,124649.0
2016-12-15 15:10:00,39.59,39.6,39.56,39.58,119369.0,35.4492,35.4581,35.4223,35.4402,119369.0
2016-12-15 15:15:00,39.57,39.59,39.5,39.51,136101.0,35.4312,35.4492,35.3686,35.3775,136101.0
2016-12-15 15:20:00,39.51,39.53,39.48,39.48,126232.0,35.3775,35.3954,35.3507,35.3507,126232.0
2016-12-15 15:25:00,39.48,39.51,39.46,39.46,163187.0,35.3507,35.3775,35.3327,35.3327,163187.0
2016-12-15 15:30:00,39.46,39.48,39.44,39.45,133507.0,35.3327,35.3507,35.3148,35.3238,133507.0
2016-12-15 15:35:00,39.46,39.47,39.37,39.43,284521.0,35.3327,35.3417,35.2522,35.3059,284521.0
2016-12-15 15:40:00,39.42,39.48,39.41,39.46,182408.0,35.2969,35.3507,35.288,35.3327,182408.0
2016-12-15 15:45:00,39.46,39.51,39.45,39.47,392292.0,35.3327,35.3775,35.3238,35.3417,392292.0
2016-12-15 15:50:00,39.48,39.5,39.47,39.5,311072.0,35.3507,35.3686,35.3417,35.3686,311072.0
2016-12-15 15:55:00,39.49,39.5,39.38,39.41,771907.0,35.3596,35.3686,35.2611,35.288,771907.0
2016-12-16 09:30:00,39.59,39.59,39.46,39.5,1091653.0,35.4492,35.4492,35.3327,35.3686,1091653.0
2016-12-16 09:35:00,39.49,39.58,39.42,39.49,289962.0,35.3596,35.4402,35.2969,35.3596,289962.0
2016-12-16 09:40:00,39.49,39.55,39.41,39.48,129305.0,35.3596,35.4133,35.288,35.3507,129305.0
2016-12-16 09:45:00,39.47,39.55,39.44,39.45,394517.0,35.3417,35.4133,35.3148,35.3238,394517.0
2016-12-16 09:50:00,39.44,39.46,39.37,39.39,99362.0,35.3148,35.3327,35.2522,35.2701,99362.0
2016-12-16 09:55:00,39.39,39.44,39.35,39.42,192890.0,35.2701,35.3148,35.2343,35.2969,192890.0
2016-12-16 10:00:00,39.43,39.49,39.35,39.38,166511.0,35.3059,35.3596,35.2343,35.2611,166511.0
2016-12-16 10:05:00,39.38,39.48,39.38,39.41,151739.0,35.2611,35.3507,35.2611,35.288,151739.0
2016-12-16 10:10:00,39.42,39.47,39.4,39.43,92914.0,35.2969,35.3417,35.279,35.3059,92914.0
2016-12-16 10:15:00,39.43,39.48,39.4,39.43,49751.0,35.3059,35.3507,35.279,35.3059,49751.0
2016-12-16 10:20:00,39.44,39.44,39.37,39.39,117464.0,35.3148,35.3148,35.2522,35.2701,117464.0
2016-12-16 10:25:00,39.39,39.41,39.37,39.41,130066.0,35.2701,35.288,35.2522,35.288,130066.0
2016-12-16 10:30:00,39.42,39.47,39.41,39.42,96181.0,35.2969,35.3417,35.288,35.2969,96181.0
2016-12-16 10:35:00,39.42,39.56,39.42,39.55,319813.0,35.2969,35.4223,35.2969,35.4133,319813.0
2016-12-16 10:40:00,39.55,39.7,39.54,39.6,349038.0,35.4133,35.5476,35.4044,35.4581,349038.0
2016-12-16 10:45:00,39.61,39.62,39.53,39.56,202646.0,35.4671,35.476,35.3954,35.4223,202646.0
2016-12-16 10:50:00,39.56,39.57,39.52,39.54,72515.0,35.4223,35.4312,35.3865,35.4044,72515.0
2016-12-16 10:55:00,39.54,39.59,39.51,39.55,115052.0,35.4044,35.4492,35.3775,35.4133,115052.0
2016-12-16 11:00:00,39.55,39.58,39.52,39.52,123052.0,35.4133,35.4402,35.3865,35.3865,123052.0
2016-12-16 11:05:00,39.52,39.55,39.51,39.52,133354.0,35.3865,35.4133,35.3775,35.3865,133354.0
2016-12-16 11:10:00,39.52,39.56,39.51,39.52,129341.0,35.3865,35.4223,35.3775,35.3865,129341.0
2016-12-16 11:15:00,39.52,39.54,39.44,39.45,214236.0,35.3865,35.4044,35.3148,35.3238,214236.0
2016-12-16 11:20:00,39.45,39.45,39.29,39.33,147957.0,35.3238,35.3238,35.1805,35.2163,147957.0
2016-12-16 11:25:00,39.33,39.36,39.22,39.22,63797.0,35.2163,35.2432,35.1179,35.1179,63797.0
2016-12-16 11:30:00,39.22,39.26,39.19,39.25,52736.0,35.1179,35.1537,35.091,35.1447,52736.0
2016-12-16 11:35:00,39.26,39.3,39.25,39.28,31024.0,35.1537,35.1895,35.1447,35.1716,31024.0
2016-12-16 11:40:00,39.27,39.32,39.26,39.31,56525.0,35.1626,35.2074,35.1537,35.1984,56525.0
2016-12-16 11:45:00,39.3,39.3,39.25,39.27,102131.0,35.1895,35.1895,35.1447,35.1626,102131.0
2016-12-16 11:50:00,39.27,39.32,39.27,39.28,88090.0,35.1626,35.2074,35.1626,35.1716,88090.0
2016-12-16 11:55:00,39.28,39.36,39.28,39.36,65167.0,35.1716,35.2432,35.1716,35.2432,65167.0
2016-12-16 12:00:00,39.36,39.44,39.34,39.35,57864.0,35.2432,35.3148,35.2253,35.2343,57864.0
2016-12-16 12:05:00,39.34,39.35,39.27,39.29,62884.0,35.2253,35.2343,35.1626,35.1805,62884.0
2016-12-16 12:10:00,39.29,39.3,39.24,39.27,41676.0,35.1805,35.1895,35.1358,35.1626,41676.0
2016-12-16 12:15:00,39.27,39.29,39.25,39.26,86715.0,35.1626,35.1805,35.1447,35.1537,86715.0
2016-12-16 12:20:00,39.26,39.3,39.25,39.29,119873.0,35.1537,35.1895,35.1447,35.1805,119873.0
2016-12-16 12:25:00,39.28,39.29,39.26,39.27,39595.0,35.1716,35.1805,35.1537,35.1626,39595.0
2016-12-16 12:30:00,39.26,39.29,39.22,39.27,373651.0,35.1537,35.1805,35.1179,35.1626,373651.0
2016-12-16 12:35:00,39.27,39.29,39.25,39.25,193958.0,35.1626,35.1805,35.1447,35.1447,193958.0
2016-12-16 12:40:00,39.24,39.25,39.08,39.1,71232.0,35.1358,35.1447,34.9925,35.0104,71232.0
2016-12-16 12:45:00,39.09,39.12,39.06,39.11,75720.0,35.0014,35.0283,34.9746,35.0194,75720.0
2016-12-16 12:50:00,39.11,39.13,39.1,39.11,351414.0,35.0194,35.0373,35.0104,35.0194,351414.0
2016-12-16 12:55:00,39.1,39.12,39.04,39.12,253601.0,35.0104,35.0283,34.9567,35.0283,253601.0
2016-12-16 13:00:00,39.12,39.13,39.0,39.02,93801.0,35.0283,35.0373,34.9209,34.9388,93801.0
2016-12-16 13:05:00,39.02,39.03,38.96,39.0,67520.0,34.9388,34.9477,34.885,34.9209,67520.0
2016-12-16 13:10:00,39.0,39.0,38.89,38.9,63355.0,34.9209,34.9209,34.8224,34.8313,63355.0
2016-12-16 13:15:00,38.91,38.91,38.82,38.85,57392.0,34.8403,34.8403,34.7597,34.7866,57392.0
2016-12-16 13:20:00,38.85,38.91,38.84,38.86,57333.0,34.7866,34.8403,34.7776,34.7955,57333.0
2016-12-16 13:25:00,38.87,38.87,38.81,38.83,77740.0,34.8045,34.8045,34.7507,34.7686,77740.0
2016-12-16 13:30:00,38.83,38.86,38.81,38.84,33678.0,34.7686,34.7955,34.7507,34.7776,33678.0
2016-12-16 13:35:00,38.85,38.92,38.84,38.91,23977.0,34.7866,34.8492,34.7776,34.8403,23977.0
2016-12-16 13:40:00,38.91,38.97,38.91,38.93,57598.0,34.8403,34.894,34.8403,34.8582,57598.0
2016-12-16 13:45:00,38.93,38.98,38.9,38.96,35508.0,34.8582,34.903,34.8313,34.885,35508.0
2016-12-16 13:50:00,38.96,39.0,38.96,38.98,62290.0,34.885,34.9209,34.885,34.903,62290.0
2016-12-16 13:55:00,38.98,38.99,38.95,38.96,69332.0,34.903,34.9119,34.8761,34.885,69332.0
2016-12-16 14:00:00,38.95,38.98,38.95,38.97,55523.0,34.8761,34.903,34.8761,34.894,55523.0
2016-12-16 14:05:00,38.97,39.01,38.93,39.0,45831.0,34.894,34.9298,34.8582,34.9209,45831.0
2016-12-16 14:10:00,38.99,39.03,38.96,39.02,37974.0,34.9119,34.9477,34.885,34.9388,37974.0
2016-12-16 14:15:00,39.03,39.03,38.99,39.0,42966.0,34.9477,34.9477,34.9119,34.9209,42966.0
2016-12-16 14:20:00,39.0,39.01,38.96,39.0,62790.0,34.9209,34.9298,34.885,34.9209,62790.0
2016-12-16 14:25:00,39.0,39.02,38.98,39.0,59018.0,34.9209,34.9388,34.903,34.9209,59018.0
2016-12-16 14:30:00,39.0,39.04,38.99,39.0,52504.0,34.9209,34.9567,34.9119,34.9209,52504.0
2016-12-16 14:35:00,39.0,39.03,38.99,39.01,114858.0,34.9209,34.9477,34.9119,34.9298,114858.0
2016-12-16 14:40:00,39.0,39.02,38.99,39.01,159379.0,34.9209,34.9388,34.9119,34.9298,159379.0
2016-12-16 14:45:00,39.01,39.03,39.0,39.0,94293.0,34.9298,34.9477,34.9209,34.9209,94293.0
2016-12-16 14:50:00,38.99,39.02,38.99,39.01,107012.0,34.9119,34.9388,34.9119,34.9298,107012.0
2016-12-16 14:55:00,39.01,39.02,38.99,39.01,83670.0,34.9298,34.9388,34.9119,34.9298,83670.0
2016-12-16 15:00:00,39.01,39.01,38.98,38.98,101536.0,34.9298,34.9298,34.903,34.903,101536.0
2016-12-16 15:05:00,38.98,39.0,38.98,38.98,97033.0,34.903,34.9209,34.903,34.903,97033.0
2016-12-16 15:10:00,38.99,39.0,38.94,39.0,81598.0,34.9119,34.9209,34.8671,34.9209,81598.0
2016-12-16 15:15:00,39.0,39.01,38.94,38.95,137287.0,34.9209,34.9298,34.8671,34.8761,137287.0
2016-12-16 15:20:00,38.95,38.96,38.9,38.95,102205.0,34.8761,34.885,34.8313,34.8761,102205.0
2016-12-16 15:25:00,38.95,38.95,38.9,38.91,163919.0,34.8761,34.8761,34.8313,34.8403,163919.0
2016-12-16 15:30:00,38.92,38.94,38.84,38.87,345746.0,34.8492,34.8671,34.7776,34.8045,345746.0
2016-12-16 15:35:00,38.87,38.88,38.82,38.85,89124.0,34.8045,34.8134,34.7597,34.7866,89124.0
2016-12-16 15:40:00,38.85,38.86,38.69,38.71,295692.0,34.7866,34.7955,34.6433,34.6612,295692.0
2016-12-16 15:45:00,38.71,38.8,38.7,38.79,276266.0,34.6612,34.7418,34.6522,34.7328,276266.0
2016-12-16 15:50:00,38.8,38.85,38.79,38.83,224074.0,34.7418,34.7866,34.7328,34.7686,224074.0
2016-12-16 15:55:00,38.83,38.84,38.74,38.82,504045.0,34.7686,34.7776,34.6881,34.7597,504045.0
2016-12-19 09:30:00,39.01,39.06,38.82,38.86,294468.0,34.9298,34.9746,34.7597,34.7955,294468.0
2016-12-19 09:35:00,38.87,38.92,38.72,38.79,258472.0,34.8045,34.8492,34.6701,34.7328,258472.0
2016-12-19 09:40:00,38.79,38.83,38.67,38.76,190142.0,34.7328,34.7686,34.6254,34.706,190142.0
2016-12-19 09:45:00,38.77,38.89,38.77,38.81,137703.0,34.7149,34.8224,34.7149,34.7507,137703.0
2016-12-19 09:50:00,38.81,38.86,38.79,38.8,304372.0,34.7507,34.7955,34.7328,34.7418,304372.0
2016-12-19 09:55:00,38.81,38.85,38.79,38.8,69902.0,34.7507,34.7866,34.7328,34.7418,69902.0
2016-12-19 10:00:00,38.81,38.96,38.79,38.89,98746.0,34.7507,34.885,34.7328,34.8224,98746.0
2016-12-19 10:05:00,38.88,38.92,38.84,38.84,193027.0,34.8134,34.8492,34.7776,34.7776,193027.0
2016-12-19 10:10:00,38.85,38.89,38.81,38.82,107437.0,34.7866,34.8224,34.7507,34.7597,107437.0
2016-12-19 10:15:00,38.82,38.85,38.76,38.85,80687.0,34.7597,34.7866,34.706,34.7866,80687.0
2016-12-19 10:20:00,38.85,38.88,38.83,38.86,83067.0,34.7866,34.8134,34.7686,34.7955,83067.0
2016-12-19 10:25:00,38.86,38.97,38.85,38.93,115073.0,34.7955,34.894,34.7866,34.8582,115073.0
2016-12-19 10:30:00,38.93,38.99,38.91,38.95,88765.0,34.8582,34.9119,34.8403,34.8761,88765.0
2016-12-19 10:35:00,38.96,38.99,38.93,38.94,62280.0,34.885,34.9119,34.8582,34.8671,62280.0
2016-12-19 10:40:00,38.95,38.98,38.92,38.94,48372.0,34.8761,34.903,34.8492,34.8671,48372.0
2016-12-19 10:45:00,38.93,38.94,38.88,38.9,45472.0,34.8582,34.8671,34.8134,34.8313,45472.0
2016-12-19 10:50:00,38.9,38.95,38.9,38.91,81727.0,34.8313,34.8761,34.8313,34.8403,81727.0
2016-12-19 10:55:00,38.91,38.92,38.88,38.92,49292.0,34.8403,34.8492,34.8134,34.8492,49292.0
2016-12-19 11:00:00,38.92,38.98,38.89,38.95,44461.0,34.8492,34.903,34.8224,34.8761,44461.0
2016-12-19 11:05:00,38.96,38.99,38.93,38.97,36754.0,34.885,34.9119,34.8582,34.894,36754.0
2016-12-19 11:10:00,38.97,38.98,38.85,38.86,331598.0,34.894,34.903,34.7866,34.7955,331598.0
2016-12-19 11:15:00,38.86,38.89,38.81,38.81,57295.0,34.7955,34.8224,34.7507,34.7507,57295.0
2016-12-19 11:20:00,38.81,38.83,38.75,38.77,51019.0,34.7507,34.7686,34.697,34.7149,51019.0
2016-12-19 11:25:00,38.78,38.79,38.67,38.71,87259.0,34.7239,34.7328,34.6254,34.6612,87259.0
2016-12-19 11:30:00,38.71,38.74,38.71,38.73,53716.0,34.6612,34.6881,34.6612,34.6791,53716.0
2016-12-19 11:35:00,38.73,38.76,38.71,38.72,39365.0,34.6791,34.706,34.6612,34.6701,39365.0
2016-12-19 11:40:00,38.72,38.72,38.63,38.65,54127.0,34.6701,34.6701,34.5896,34.6075,54127.0
2016-12-19 11:45:00,38.65,38.66,38.61,38.64,50136.0,34.6075,34.6164,34.5717,34.5985,50136.0
2016-12-19 11:50:00,38.65,38.69,38.6,38.61,40936.0,34.6075,34.6433,34.5627,34.5717,40936.0
2016-12-19 11:55:00,38.62,38.65,38.51,38.51,352695.0,34.5806,34.6075,34.4821,34.4821,352695.0
2016-12-19 12:00:00,38.52,38.53,38.48,38.5,56111.0,34.4911,34.5,34.4553,34.4732,56111.0
2016-12-19 12:05:00,38.5,38.58,38.5,38.57,130979.0,34.4732,34.5448,34.4732,34.5358,130979.0
2016-12-19 12:10:00,38.56,38.59,38.55,38.55,35437.0,34.5269,34.5537,34.5179,34.5179,35437.0
2016-12-19 12:15:00,38.55,38.6,38.55,38.58,44523.0,34.5179,34.5627,34.5179,34.5448,44523.0
2016-12-19 12:20:00,38.58,38.61,38.57,38.61,51151.0,34.5448,34.5717,34.5358,34.5717,51151.0
2016-12-19 12:25:00,38.61,38.61,38.56,38.58,59778.0,34.5717,34.5717,34.5269,34.5448,59778.0
2016-12-19 12:30:00,38.58,38.6,38.57,38.57,70028.0,34.5448,34.5627,34.5358,34.5358,70028.0
2016-12-19 12:35:00,38.57,38.6,38.54,38.58,43084.0,34.5358,34.5627,34.509,34.5448,43084.0
2016-12-19 12:40:00,38.58,38.58,38.55,38.57,36447.0,34.5448,34.5448,34.5179,34.5358,36447.0
2016-12-19 12:45:00,38.57,38.59,38.51,38.51,263491.0,34.5358,34.5537,34.4821,34.4821,263491.0
2016-12-19 12:50:00,38.51,38.54,38.51,38.53,50532.0,34.4821,34.509,34.4821,34.5,50532.0
2016-12-19 12:55:00,38.53,38.54,38.49,38.52,31410.0,34.5,34.509,34.4642,34.4911,31410.0
2016-12-19 13:00:00,38.52,38.58,38.52,38.56,30086.0,34.4911,34.5448,34.4911,34.5269,30086.0
2016-12-19 13:05:00,38.55,38.58,38.54,38.55,22426.0,34.5179,34.5448,34.509,34.5179,22426.0
2016-12-19 13:10:00,38.55,38.58,38.53,38.56,33853.0,34.5179,34.5448,34.5,34.5269,33853.0
2016-12-19 13:15:00,38.57,38.59,38.55,38.58,58832.0,34.5358,34.5537,34.5179,34.5448,58832.0
2016-12-19 13:20:00,38.58,38.61,38.58,38.6,70485.0,34.5448,34.5717,34.5448,34.5627,70485.0
2016-12-19 13:25:00,38.59,38.6,38.58,38.6,60541.0,34.5537,34.5627,34.5448,34.5627,60541.0
2016-12-19 13:30:00,38.6,38.72,38.6,38.72,319795.0,34.5627,34.6701,34.5627,34.6701,319795.0
2016-12-19 13:35:00,38.73,38.76,38.67,38.73,75098.0,34.6791,34.706,34.6254,34.6791,75098.0
2016-12-19 13:40:00,38.73,38.74,38.66,38.68,89640.0,34.6791,34.6881,34.6164,34.6343,89640.0
2016-12-19 13:45:00,38.69,38.71,38.68,38.7,37179.0,34.6433,34.6612,34.6343,34.6522,37179.0
2016-12-19 13:50:00,38.7,38.74,38.69,38.72,140398.0,34.6522,34.6881,34.6433,34.6701,140398.0
2016-12-19 13:55:00,38.72,38.74,38.7,38.72,118472.0,34.6701,34.6881,34.6522,34.6701,118472.0
2016-12-19 14:00:00,38.72,38.73,38.7,38.71,55602.0,34.6701,34.6791,34.6522,34.6612,55602.0
2016-12-19 14:05:00,38.71,38.73,38.7,38.7,74393.0,34.6612,34.6791,34.6522,34.6522,74393.0
2016-12-19 14:10:00,38.71,38.75,38.7,38.73,127844.0,34.6612,34.697,34.6522,34.6791,127844.0
2016-12-19 14:15:00,38.73,38.73,38.68,38.7,71932.0,34.6791,34.6791,34.6343,34.6522,71932.0
2016-12-19 14:20:00,38.7,38.73,38.69,38.72,96595.0,34.6522,34.6791,34.6433,34.6701,96595.0
2016-12-19 14:25:00,38.72,38.75,38.71,38.75,46513.0,34.6701,34.697,34.6612,34.697,46513.0
2016-12-19 14:30:00,38.75,38.75,38.65,38.66,64891.0,34.697,34.697,34.6075,34.6164,64891.0
2016-12-19 14:35:00,38.67,38.67,38.63,38.63,55662.0,34.6254,34.6254,34.5896,34.5896,55662.0
2016-12-19 14:40:00,38.63,38.64,38.6,38.61,67873.0,34.5896,34.5985,34.5627,34.5717,67873.0
2016-12-19 14:45:00,38.6,38.61,38.58,38.59,56413.0,34.5627,34.5717,34.5448,34.5537,56413.0
2016-12-19 14:50:00,38.59,38.66,38.59,38.65,238353.0,34.5537,34.6164,34.5537,34.6075,238353.0
2016-12-19 14:55:00,38.64,38.68,38.63,38.64,99327.0,34.5985,34.6343,34.5896,34.5985,99327.0
2016-12-19 15:00:00,38.64,38.66,38.59,38.66,66805.0,34.5985,34.6164,34.5537,34.6164,66805.0
2016-12-19 15:05:00,38.66,38.67,38.61,38.64,876877.0,34.6164,34.6254,34.5717,34.5985,876877.0
2016-12-19 15:10:00,38.65,38.7,38.64,38.68,59031.0,34.6075,34.6522,34.5985,34.6343,59031.0
2016-12-19 15:15:00,38.68,38.68,38.6,38.61,82268.0,34.6343,34.6343,34.5627,34.5717,82268.0
2016-12-19 15:20:00,38.61,38.61,38.56,38.59,75963.0,34.5717,34.5717,34.5269,34.5537,75963.0
2016-12-19 15:25:00,38.58,38.67,38.58,38.65,93402.0,34.5448,34.6254,34.5448,34.6075,93402.0
2016-12-19 15:30:00,38.65,38.65,38.61,38.61,172922.0,34.6075,34.6075,34.5717,34.5717,172922.0
2016-12-19 15:35:00,38.61,38.67,38.61,38.66,124218.0,34.5717,34.6254,34.5717,34.6164,124218.0
2016-12-19 15:40:00,38.65,38.73,38.64,38.72,97398.0,34.6075,34.6791,34.5985,34.6701,97398.0
2016-12-19 15:45:00,38.72,38.73,38.67,38.72,166864.0,34.6701,34.6791,34.6254,34.6701,166864.0
2016-12-19 15:50:00,38.71,38.76,38.71,38.76,255055.0,34.6612,34.706,34.6612,34.706,255055.0
2016-12-19 15:55:00,38.76,38.79,38.73,38.75,720224.0,34.706,34.7328,34.6791,34.697,720224.0
2016-12-20 09:30:00,39.25,39.74,39.22,39.55,759031.0,35.1447,35.5835,35.1179,35.4133,759031.0
2016-12-20 09:35:00,39.56,39.78,39.55,39.71,244472.0,35.4223,35.6193,35.4133,35.5566,244472.0
2016-12-20 09:40:00,39.72,39.75,39.65,39.7,250200.0,35.5656,35.5924,35.5029,35.5476,250200.0
2016-12-20 09:45:00,39.7,39.77,39.63,39.72,270341.0,35.5476,35.6103,35.485,35.5656,270341.0
2016-12-20 09:50:00,39.72,39.78,39.7,39.71,156501.0,35.5656,35.6193,35.5476,35.5566,156501.0
2016-12-20 09:55:00,39.72,39.81,39.71,39.79,96855.0,35.5656,35.6461,35.5566,35.6282,96855.0
2016-12-20 10:00:00,39.78,39.8,39.68,39.68,75990.0,35.6193,35.6372,35.5297,35.5297,75990.0
2016-12-20 10:05:00,39.67,39.73,39.63,39.72,216703.0,35.5208,35.5745,35.485,35.5656,216703.0
2016-12-20 10:10:00,39.73,39.79,39.73,39.78,105556.0,35.5745,35.6282,35.5745,35.6193,105556.0
2016-12-20 10:15:00,39.78,39.84,39.74,39.77,162540.0,35.6193,35.673,35.5835,35.6103,162540.0
2016-12-20 10:20:00,39.77,39.82,39.77,39.8,180849.0,35.6103,35.6551,35.6103,35.6372,180849.0
2016-12-20 10:25:00,39.79,39.8,39.74,39.77,63248.0,35.6282,35.6372,35.5835,35.6103,63248.0
2016-12-20 10:30:00,39.77,39.81,39.71,39.71,171009.0,35.6103,35.6461,35.5566,35.5566,171009.0
2016-12-20 10:35:00,39.72,39.86,39.72,39.85,120515.0,35.5656,35.6909,35.5656,35.682,120515.0
2016-12-20 10:40:00,39.84,39.89,39.8,39.87,116657.0,35.673,35.7178,35.6372,35.6999,116657.0
2016-12-20 10:45:00,39.87,39.91,39.84,39.9,84863.0,35.6999,35.7357,35.673,35.7267,84863.0
2016-12-20 10:50:00,39.91,39.95,39.9,39.95,144556.0,35.7357,35.7715,35.7267,35.7715,144556.0
2016-12-20 10:55:00,39.95,39.96,39.9,39.91,47905.0,35.7715,35.7805,35.7267,35.7357,47905.0
2016-12-20 11:00:00,39.91,39.98,39.9,39.98,184713.0,35.7357,35.7984,35.7267,35.7984,184713.0
2016-12-20 11:05:00,39.99,40.06,39.94,40.05,349203.0,35.8073,35.87,35.7625,35.861,349203.0
2016-12-20 11:10:00,40.05,40.05,39.91,39.95,154937.0,35.861,35.861,35.7357,35.7715,154937.0
2016-12-20 11:15:00,39.95,39.98,39.94,39.96,98939.0,35.7715,35.7984,35.7625,35.7805,98939.0
2016-12-20 11:20:00,39.96,39.97,39.88,39.93,94793.0,35.7805,35.7894,35.7088,35.7536,94793.0
2016-12-20 11:25:00,39.93,39.95,39.89,39.93,83690.0,35.7536,35.7715,35.7178,35.7536,83690.0
2016-12-20 11:30:00,39.93,39.94,39.83,39.88,152064.0,35.7536,35.7625,35.664,35.7088,152064.0
2016-12-20 11:35:00,39.88,39.88,39.81,39.85,84364.0,35.7088,35.7088,35.6461,35.682,84364.0
2016-12-20 11:40:00,39.84,39.86,39.83,39.86,60178.0,35.673,35.6909,35.664,35.6909,60178.0
2016-12-20 11:45:00,39.86,39.89,39.84,39.89,157599.0,35.6909,35.7178,35.673,35.7178,157599.0
2016-12-20 11:50:00,39.89,39.89,39.78,39.82,71316.0,35.7178,35.7178,35.6193,35.6551,71316.0
2016-12-20 11:55:00,39.82,39.84,39.8,39.84,60613.0,35.6551,35.673,35.6372,35.673,60613.0
2016-12-20 12:00:00,39.85,39.85,39.79,39.8,62823.0,35.682,35.682,35.6282,35.6372,62823.0
2016-12-20 12:05:00,39.8,39.82,39.71,39.73,104147.0,35.6372,35.6551,35.5566,35.5745,104147.0
2016-12-20 12:10:00,39.73,39.79,39.72,39.76,72234.0,35.5745,35.6282,35.5656,35.6014,72234.0
2016-12-20 12:15:00,39.77,39.82,39.74,39.75,49538.0,35.6103,35.6551,35.5835,35.5924,49538.0
2016-12-20 12:20:00,39.75,39.8,39.72,39.77,89658.0,35.5924,35.6372,35.5656,35.6103,89658.0
2016-12-20 12:25:00,39.77,39.83,39.76,39.77,46156.0,35.6103,35.664,35.6014,35.6103,46156.0
2016-12-20 12:30:00,39.76,39.8,39.75,39.78,37216.0,35.6014,35.6372,35.5924,35.6193,37216.0
2016-12-20 12:35:00,39.78,39.8,39.75,39.76,138872.0,35.6193,35.6372,35.5924,35.6014,138872.0
2016-12-20 12:40:00,39.76,39.79,39.75,39.78,42590.0,35.6014,35.6282,35.5924,35.6193,42590.0
2016-12-20 12:45:00,39.77,39.79,39.75,39.78,26882.0,35.6103,35.6282,35.5924,35.6193,26882.0
2016-12-20 12:50:00,39.77,39.81,39.77,39.81,71322.0,35.6103,35.6461,35.6103,35.6461,71322.0
2016-12-20 12:55:00,39.8,39.82,39.76,39.78,119200.0,35.6372,35.6551,35.6014,35.6193,119200.0
2016-12-20 13:00:00,39.78,39.82,39.77,39.8,281777.0,35.6193,35.6551,35.6103,35.6372,281777.0
2016-12-20 13:05:00,39.81,39.82,39.79,39.82,48727.0,35.6461,35.6551,35.6282,35.6551,48727.0
2016-12-20 13:10:00,39.82,39.87,39.79,39.8,292543.0,35.6551,35.6999,35.6282,35.6372,292543.0
2016-12-20 13:15:00,39.8,39.85,39.79,39.8,36895.0,35.6372,35.682,35.6282,35.6372,36895.0
2016-12-20 13:20:00,39.79,39.85,39.79,39.84,66519.0,35.6282,35.682,35.6282,35.673,66519.0
2016-12-20 13:25:00,39.84,39.87,39.82,39.86,87593.0,35.673,35.6999,35.6551,35.6909,87593.0
2016-12-20 13:30:00,39.86,39.88,39.84,39.85,140918.0,35.6909,35.7088,35.673,35.682,140918.0
2016-12-20 13:35:00,39.84,39.88,39.84,39.85,122769.0,35.673,35.7088,35.673,35.682,122769.0
2016-12-20 13:40:00,39.85,39.92,39.84,39.92,169262.0,35.682,35.7446,35.673,35.7446,169262.0
2016-12-20 13:45:00,39.91,39.97,39.89,39.93,146319.0,35.7357,35.7894,35.7178,35.7536,146319.0
2016-12-20 13:50:00,39.93,39.97,39.93,39.95,101033.0,35.7536,35.7894,35.7536,35.7715,101033.0
2016-12-20 13:55:00,39.95,39.96,39.86,39.91,151474.0,35.7715,35.7805,35.6909,35.7357,151474.0
2016-12-20 14:00:00,39.92,39.93,39.88,39.9,69216.0,35.7446,35.7536,35.7088,35.7267,69216.0
2016-12-20 14:05:00,39.9,39.94,39.89,39.9,34462.0,35.7267,35.7625,35.7178,35.7267,34462.0
2016-12-20 14:10:00,39.91,39.97,39.9,39.97,374231.0,35.7357,35.7894,35.7267,35.7894,374231.0
2016-12-20 14:15:00,39.96,39.99,39.94,39.97,112787.0,35.7805,35.8073,35.7625,35.7894,112787.0
2016-12-20 14:20:00,39.97,39.97,39.9,39.91,52737.0,35.7894,35.7894,35.7267,35.7357,52737.0
2016-12-20 14:25:00,39.9,39.95,39.89,39.92,106109.0,35.7267,35.7715,35.7178,35.7446,106109.0
2016-12-20 14:30:00,39.92,39.94,39.84,39.87,158249.0,35.7446,35.7625,35.673,35.6999,158249.0
2016-12-20 14:35:00,39.86,39.88,39.84,39.85,33699.0,35.6909,35.7088,35.673,35.682,33699.0
2016-12-20 14:40:00,39.86,39.88,39.85,39.87,83446.0,35.6909,35.7088,35.682,35.6999,83446.0
2016-12-20 14:45:00,39.87,39.9,39.86,39.87,47672.0,35.6999,35.7267,35.6909,35.6999,47672.0
2016-12-20 14:50:00,39.86,39.89,39.85,39.85,48210.0,35.6909,35.7178,35.682,35.682,48210.0
2016-12-20 14:55:00,39.85,39.91,39.8,39.91,148215.0,35.682,35.7357,35.6372,35.7357,148215.0
2016-12-20 15:00:00,39.9,39.9,39.87,39.88,41732.0,35.7267,35.7267,35.6999,35.7088,41732.0
2016-12-20 15:05:00,39.89,39.91,39.88,39.91,71915.0,35.7178,35.7357,35.7088,35.7357,71915.0
2016-12-20 15:10:00,39.9,39.92,39.87,39.91,203214.0,35.7267,35.7446,35.6999,35.7357,203214.0
2016-12-20 15:15:00,39.92,39.96,39.9,39.94,105302.0,35.7446,35.7805,35.7267,35.7625,105302.0
2016-12-20 15:20:00,39.94,39.95,39.91,39.92,83270.0,35.7625,35.7715,35.7357,35.7446,83270.0
2016-12-20 15:25:00,39.93,39.98,39.91,39.98,63151.0,35.7536,35.7984,35.7357,35.7984,63151.0
2016-12-20 15:30:00,39.98,39.98,39.94,39.95,85303.0,35.7984,35.7984,35.7625,35.7715,85303.0
2016-12-20 15:35:00,39.95,39.98,39.94,39.98,141255.0,35.7715,35.7984,35.7625,35.7984,141255.0
2016-12-20 15:40:00,39.97,39.98,39.96,39.98,195681.0,35.7894,35.7984,35.7805,35.7984,195681.0
2016-12-20 15:45:00,39.98,40.01,39.97,40.0,365412.0,35.7984,35.8252,35.7894,35.8163,365412.0
2016-12-20 15:50:00,40.01,40.03,39.99,40.03,541395.0,35.8252,35.8431,35.8073,35.8431,541395.0
2016-12-20 15:55:00,40.02,40.16,40.02,40.15,1141972.0,35.8342,35.9595,35.8342,35.9506,1141972.0
2016-12-21 09:30:00,40.13,40.19,39.98,40.02,200447.0,35.9327,35.9864,35.7984,35.8342,200447.0
2016-12-21 09:35:00,40.03,40.03,39.76,39.76,168914.0,35.8431,35.8431,35.6014,35.6014,168914.0
2016-12-21 09:40:00,39.76,39.84,39.74,39.79,168341.0,35.6014,35.673,35.5835,35.6282,168341.0
2016-12-21 09:45:00,39.79,39.83,39.78,39.79,67463.0,35.6282,35.664,35.6193,35.6282,67463.0
2016-12-21 09:50:00,39.78,39.78,39.71,39.74,192786.0,35.6193,35.6193,35.5566,35.5835,192786.0
2016-12-21 09:55:00,39.75,39.78,39.71,39.74,102192.0,35.5924,35.6193,35.5566,35.5835,102192.0
2016-12-21 10:00:00,39.73,39.78,39.71,39.76,162583.0,35.5745,35.6193,35.5566,35.6014,162583.0
2016-12-21 10:05:00,39.76,39.77,39.72,39.75,92175.0,35.6014,35.6103,35.5656,35.5924,92175.0
2016-12-21 10:10:00,39.75,39.78,39.71,39.75,54631.0,35.5924,35.6193,35.5566,35.5924,54631.0
2016-12-21 10:15:00,39.76,39.82,39.75,39.8,46469.0,35.6014,35.6551,35.5924,35.6372,46469.0
2016-12-21 10:20:00,39.8,39.86,39.79,39.84,69414.0,35.6372,35.6909,35.6282,35.673,69414.0
2016-12-21 10:25:00,39.84,39.93,39.84,39.86,69037.0,35.673,35.7536,35.673,35.6909,69037.0
2016-12-21 10:30:00,39.85,39.88,39.82,39.87,114810.0,35.682,35.7088,35.6551,35.6999,114810.0
2016-12-21 10:35:00,39.88,39.91,39.82,39.87,77082.0,35.7088,35.7357,35.6551,35.6999,77082.0
2016-12-21 10:40:00,39.86,39.89,39.84,39.84,79197.0,35.6909,35.7178,35.673,35.673,79197.0
2016-12-21 10:45:00,39.84,39.86,39.83,39.84,66073.0,35.673,35.6909,35.664,35.673,66073.0
2016-12-21 10:50:00,39.85,39.86,39.81,39.83,85274.0,35.682,35.6909,35.6461,35.664,85274.0
2016-12-21 10:55:00,39.83,39.85,39.81,39.82,83846.0,35.664,35.682,35.6461,35.6551,83846.0
2016-12-21 11:00:00,39.82,39.9,39.81,39.89,185747.0,35.6551,35.7267,35.6461,35.7178,185747.0
2016-12-21 11:05:00,39.89,39.9,39.86,39.86,83309.0,35.7178,35.7267,35.6909,35.6909,83309.0
2016-12-21 11:10:00,39.87,39.88,39.85,39.87,75961.0,35.6999,35.7088,35.682,35.6999,75961.0
2016-12-21 11:15:00,39.87,39.91,39.85,39.91,112800.0,35.6999,35.7357,35.682,35.7357,112800.0
2016-12-21 11:20:00,39.91,39.94,39.89,39.9,189392.0,35.7357,35.7625,35.7178,35.7267,189392.0
2016-12-21 11:25:00,39.9,39.92,39.89,39.91,59782.0,35.7267,35.7446,35.7178,35.7357,59782.0
2016-12-21 11:30:00,39.9,39.91,39.88,39.89,57783.0,35.7267,35.7357,35.7088,35.7178,57783.0
2016-12-21 11:35:00,39.9,39.93,39.87,39.93,71568.0,35.7267,35.7536,35.6999,35.7536,71568.0
2016-12-21 11:40:00,39.92,39.95,39.91,39.93,91363.0,35.7446,35.7715,35.7357,35.7536,91363.0
2016-12-21 11:45:00,39.92,39.95,39.91,39.93,50663.0,35.7446,35.7715,35.7357,35.7536,50663.0
2016-12-21 11:50:00,39.92,39.95,39.91,39.92,121788.0,35.7446,35.7715,35.7357,35.7446,121788.0
2016-12-21 11:55:00,39.92,39.94,39.91,39.94,47838.0,35.7446,35.7625,35.7357,35.7625,47838.0
2016-12-21 12:00:00,39.93,39.94,39.89,39.91,72984.0,35.7536,35.7625,35.7178,35.7357,72984.0
2016-12-21 12:05:00,39.91,39.91,39.87,39.89,82337.0,35.7357,35.7357,35.6999,35.7178,82337.0
2016-12-21 12:10:00,39.89,39.93,39.87,39.9,123369.0,35.7178,35.7536,35.6999,35.7267,123369.0
2016-12-21 12:15:00,39.9,39.95,39.9,39.93,35430.0,35.7267,35.7715,35.7267,35.7536,35430.0
2016-12-21 12:20:00,39.92,39.94,39.91,39.94,39351.0,35.7446,35.7625,35.7357,35.7625,39351.0
2016-12-21 12:25:00,39.94,39.98,39.93,39.98,40239.0,35.7625,35.7984,35.7536,35.7984,40239.0
2016-12-21 12:30:00,39.98,39.99,39.95,39.97,50155.0,35.7984,35.8073,35.7715,35.7894,50155.0
2016-12-21 12:35:00,39.97,40.0,39.96,40.0,48895.0,35.7894,35.8163,35.7805,35.8163,48895.0
2016-12-21 12:40:00,39.99,40.05,39.9,40.03,153382.0,35.8073,35.861,35.7267,35.8431,153382.0
2016-12-21 12:45:00,40.03,40.04,40.0,40.02,89763.0,35.8431,35.8521,35.8163,35.8342,89763.0
2016-12-21 12:50:00,40.02,40.03,39.99,39.99,58174.0,35.8342,35.8431,35.8073,35.8073,58174.0
2016-12-21 12:55:00,40.0,40.02,39.99,40.0,41988.0,35.8163,35.8342,35.8073,35.8163,41988.0
2016-12-21 13:00:00,40.0,40.01,39.99,40.0,59806.0,35.8163,35.8252,35.8073,35.8163,59806.0
2016-12-21 13:05:00,40.0,40.03,39.99,40.02,59305.0,35.8163,35.8431,35.8073,35.8342,59305.0
2016-12-21 13:10:00,40.02,40.03,40.0,40.02,36562.0,35.8342,35.8431,35.8163,35.8342,36562.0
2016-12-21 13:15:00,40.03,40.03,39.99,40.01,31833.0,35.8431,35.8431,35.8073,35.8252,31833.0
2016-12-21 13:20:00,40.01,40.03,39.98,40.02,68258.0,35.8252,35.8431,35.7984,35.8342,68258.0
2016-12-21 13:25:00,40.02,40.02,40.0,40.01,16907.0,35.8342,35.8342,35.8163,35.8252,16907.0
2016-12-21 13:30:00,40.01,40.02,39.99,40.0,26467.0,35.8252,35.8342,35.8073,35.8163,26467.0
2016-12-21 13:35:00,40.0,40.02,40.0,40.01,29393.0,35.8163,35.8342,35.8163,35.8252,29393.0
2016-12-21 13:40:00,40.01,40.02,40.0,40.01,36852.0,35.8252,35.8342,35.8163,35.8252,36852.0
2016-12-21 13:45:00,40.0,40.01,39.98,40.01,54444.0,35.8163,35.8252,35.7984,35.8252,54444.0
2016-12-21 13:50:00,40.01,40.04,39.97,39.97,65354.0,35.8252,35.8521,35.7894,35.7894,65354.0
2016-12-21 13:55:00,39.97,39.99,39.95,39.97,109647.0,35.7894,35.8073,35.7715,35.7894,109647.0
2016-12-21 14:00:00,39.97,39.99,39.96,39.97,68334.0,35.7894,35.8073,35.7805,35.7894,68334.0
2016-12-21 14:05:00,39.97,39.99,39.96,39.98,52699.0,35.7894,35.8073,35.7805,35.7984,52699.0
2016-12-21 14:10:00,39.97,40.0,39.97,39.99,27311.0,35.7894,35.8163,35.7894,35.8073,27311.0
2016-12-21 14:15:00,39.98,39.99,39.97,39.98,28100.0,35.7984,35.8073,35.7894,35.7984,28100.0
2016-12-21 14:20:00,39.98,39.99,39.97,39.98,23977.0,35.7984,35.8073,35.7894,35.7984,23977.0
2016-12-21 14:25:00,39.98,40.02,39.98,40.01,55463.0,35.7984,35.8342,35.7984,35.8252,55463.0
2016-12-21 14:30:00,40.0,40.01,39.98,40.0,46857.0,35.8163,35.8252,35.7984,35.8163,46857.0
2016-12-21 14:35:00,39.99,40.01,39.98,39.98,52576.0,35.8073,35.8252,35.7984,35.7984,52576.0
2016-12-21 14:40:00,39.98,40.0,39.97,39.99,61257.0,35.7984,35.8163,35.7894,35.8073,61257.0
2016-12-21 14:45:00,40.0,40.01,39.98,40.01,45707.0,35.8163,35.8252,35.7984,35.8252,45707.0
2016-12-21 14:50:00,40.01,40.03,40.0,40.03,36427.0,35.8252,35.8431,35.8163,35.8431,36427.0
2016-12-21 14:55:00,40.02,40.03,39.99,39.99,39747.0,35.8342,35.8431,35.8073,35.8073,39747.0
2016-12-21 15:00:00,40.0,40.05,39.99,40.02,77813.0,35.8163,35.861,35.8073,35.8342,77813.0
2016-12-21 15:05:00,40.02,40.05,39.99,40.01,92635.0,35.8342,35.861,35.8073,35.8252,92635.0
2016-12-21 15:10:00,40.01,40.02,39.98,40.0,81872.0,35.8252,35.8342,35.7984,35.8163,81872.0
2016-12-21 15:15:00,40.0,40.02,39.99,40.01,54015.0,35.8163,35.8342,35.8073,35.8252,54015.0
2016-12-21 15:20:00,40.0,40.02,39.99,39.99,78654.0,35.8163,35.8342,35.8073,35.8073,78654.0
2016-12-21 15:25:00,39.99,40.02,39.99,40.01,90175.0,35.8073,35.8342,35.8073,35.8252,90175.0
2016-12-21 15:30:00,40.01,40.02,39.99,39.99,175707.0,35.8252,35.8342,35.8073,35.8073,175707.0
2016-12-21 15:35:00,39.99,40.04,39.99,40.02,95523.0,35.8073,35.8521,35.8073,35.8342,95523.0
2016-12-21 15:40:00,40.02,40.03,40.01,40.02,53018.0,35.8342,35.8431,35.8252,35.8342,53018.0
2016-12-21 15:45:00,40.02,40.03,39.99,40.03,110010.0,35.8342,35.8431,35.8073,35.8431,110010.0
2016-12-21 15:50:00,40.03,40.03,40.01,40.02,156127.0,35.8431,35.8431,35.8252,35.8342,156127.0
2016-12-21 15:55:00,40.02,40.03,39.98,39.98,375965.0,35.8342,35.8431,35.7984,35.7984,375965.0
2016-12-22 09:30:00,39.93,40.02,39.73,39.77,143567.0,35.7536,35.8342,35.5745,35.6103,143567.0
2016-12-22 09:35:00,39.75,39.84,39.69,39.74,360546.0,35.5924,35.673,35.5387,35.5835,360546.0
2016-12-22 09:40:00,39.74,39.82,39.72,39.8,157058.0,35.5835,35.6551,35.5656,35.6372,157058.0
2016-12-22 09:45:00,39.8,39.81,39.75,39.79,57228.0,35.6372,35.6461,35.5924,35.6282,57228.0
2016-12-22 09:50:00,39.78,39.79,39.74,39.76,73655.0,35.6193,35.6282,35.5835,35.6014,73655.0
2016-12-22 09:55:00,39.75,39.83,39.74,39.82,61403.0,35.5924,35.664,35.5835,35.6551,61403.0
2016-12-22 10:00:00,39.82,39.84,39.77,39.83,75513.0,35.6551,35.673,35.6103,35.664,75513.0
2016-12-22 10:05:00,39.82,39.83,39.75,39.77,69340.0,35.6551,35.664,35.5924,35.6103,69340.0
2016-12-22 10:10:00,39.77,39.81,39.75,39.78,47838.0,35.6103,35.6461,35.5924,35.6193,47838.0
2016-12-22 10:15:00,39.79,39.84,39.78,39.79,43686.0,35.6282,35.673,35.6193,35.6282,43686.0
2016-12-22 10:20:00,39.79,39.8,39.76,39.77,42547.0,35.6282,35.6372,35.6014,35.6103,42547.0
2016-12-22 10:25:00,39.77,39.79,39.76,39.78,63976.0,35.6103,35.6282,35.6014,35.6193,63976.0
2016-12-22 10:30:00,39.78,39.8,39.77,39.78,30333.0,35.6193,35.6372,35.6103,35.6193,30333.0
2016-12-22 10:35:00,39.78,39.83,39.77,39.78,34393.0,35.6193,35.664,35.6103,35.6193,34393.0
2016-12-22 10:40:00,39.79,39.8,39.76,39.77,74477.0,35.6282,35.6372,35.6014,35.6103,74477.0
2016-12-22 10:45:00,39.77,39.81,39.76,39.8,93984.0,35.6103,35.6461,35.6014,35.6372,93984.0
2016-12-22 10:50:00,39.8,39.82,39.79,39.8,128119.0,35.6372,35.6551,35.6282,35.6372,128119.0
2016-12-22 10:55:00,39.8,39.83,39.78,39.8,50915.0,35.6372,35.664,35.6193,35.6372,50915.0
2016-12-22 11:00:00,39.8,39.83,39.79,39.8,67598.0,35.6372,35.664,35.6282,35.6372,67598.0
2016-12-22 11:05:00,39.8,39.82,39.79,39.81,60929.0,35.6372,35.6551,35.6282,35.6461,60929.0
2016-12-22 11:10:00,39.82,39.84,39.8,39.82,30462.0,35.6551,35.673,35.6372,35.6551,30462.0
2016-12-22 11:15:00,39.82,39.85,39.79,39.8,31748.0,35.6551,35.682,35.6282,35.6372,31748.0
2016-12-22 11:20:00,39.8,39.84,39.79,39.8,84475.0,35.6372,35.673,35.6282,35.6372,84475.0
2016-12-22 11:25:00,39.8,39.81,39.79,39.8,100906.0,35.6372,35.6461,35.6282,35.6372,100906.0
2016-12-22 11:30:00,39.8,39.82,39.76,39.78,68093.0,35.6372,35.6551,35.6014,35.6193,68093.0
2016-12-22 11:35:00,39.77,39.79,39.75,39.76,71802.0,35.6103,35.6282,35.5924,35.6014,71802.0
2016-12-22 11:40:00,39.76,39.77,39.72,39.75,44728.0,35.6014,35.6103,35.5656,35.5924,44728.0
2016-12-22 11:45:00,39.74,39.75,39.67,39.67,100863.0,35.5835,35.5924,35.5208,35.5208,100863.0
2016-12-22 11:50:00,39.67,39.7,39.66,39.66,42439.0,35.5208,35.5476,35.5118,35.5118,42439.0
2016-12-22 11:55:00,39.66,39.68,39.65,39.67,33799.0,35.5118,35.5297,35.5029,35.5208,33799.0
2016-12-22 12:00:00,39.67,39.72,39.67,39.72,15912.0,35.5208,35.5656,35.5208,35.5656,15912.0
2016-12-22 12:05:00,39.72,39.77,39.71,39.74,202829.0,35.5656,35.6103,35.5566,35.5835,202829.0
2016-12-22 12:10:00,39.73,39.75,39.71,39.72,57522.0,35.5745,35.5924,35.5566,35.5656,57522.0
2016-12-22 12:15:00,39.72,39.72,39.66,39.68,60120.0,35.5656,35.5656,35.5118,35.5297,60120.0
2016-12-22 12:20:00,39.68,39.72,39.68,39.72,49813.0,35.5297,35.5656,35.5297,35.5656,49813.0
2016-12-22 12:25:00,39.71,39.74,39.71,39.73,48542.0,35.5566,35.5835,35.5566,35.5745,48542.0
2016-12-22 12:30:00,39.73,39.76,39.72,39.74,53471.0,35.5745,35.6014,35.5656,35.5835,53471.0
2016-12-22 12:35:00,39.73,39.78,39.73,39.76,256693.0,35.5745,35.6193,35.5745,35.6014,256693.0
2016-12-22 12:40:00,39.77,39.8,39.75,39.77,51667.0,35.6103,35.6372,35.5924,35.6103,51667.0
2016-12-22 12:45:00,39.77,39.82,39.75,39.78,48029.0,35.6103,35.6551,35.5924,35.6193,48029.0
2016-12-22 12:50:00,39.77,39.79,39.75,39.77,33582.0,35.6103,35.6282,35.5924,35.6103,33582.0
2016-12-22 12:55:00,39.76,39.77,39.74,39.76,47851.0,35.6014,35.6103,35.5835,35.6014,47851.0
2016-12-22 13:00:00,39.75,39.77,39.74,39.77,32397.0,35.5924,35.6103,35.5835,35.6103,32397.0
2016-12-22 13:05:00,39.77,39.81,39.76,39.8,39086.0,35.6103,35.6461,35.6014,35.6372,39086.0
2016-12-22 13:10:00,39.8,39.82,39.79,39.8,33301.0,35.6372,35.6551,35.6282,35.6372,33301.0
2016-12-22 13:15:00,39.8,39.81,39.78,39.79,33424.0,35.6372,35.6461,35.6193,35.6282,33424.0
2016-12-22 13:20:00,39.79,39.79,39.75,39.76,26676.0,35.6282,35.6282,35.5924,35.6014,26676.0
2016-12-22 13:25:00,39.76,39.77,39.75,39.75,22455.0,35.6014,35.6103,35.5924,35.5924,22455.0
2016-12-22 13:30:00,39.75,39.76,39.73,39.74,47903.0,35.5924,35.6014,35.5745,35.5835,47903.0
2016-12-22 13:35:00,39.74,39.76,39.73,39.76,33502.0,35.5835,35.6014,35.5745,35.6014,33502.0
2016-12-22 13:40:00,39.76,39.81,39.76,39.81,25847.0,35.6014,35.6461,35.6014,35.6461,25847.0
2016-12-22 13:45:00,39.8,39.86,39.8,39.84,29141.0,35.6372,35.6909,35.6372,35.673,29141.0
2016-12-22 13:50:00,39.84,39.86,39.81,39.85,23923.0,35.673,35.6909,35.6461,35.682,23923.0
2016-12-22 13:55:00,39.85,39.85,39.81,39.83,37535.0,35.682,35.682,35.6461,35.664,37535.0
2016-12-22 14:00:00,39.83,39.86,39.82,39.86,37837.0,35.664,35.6909,35.6551,35.6909,37837.0
2016-12-22 14:05:00,39.87,39.87,39.82,39.86,31599.0,35.6999,35.6999,35.6551,35.6909,31599.0
2016-12-22 14:10:00,39.85,39.87,39.85,39.86,19141.0,35.682,35.6999,35.682,35.6909,19141.0
2016-12-22 14:15:00,39.85,39.86,39.82,39.84,33970.0,35.682,35.6909,35.6551,35.673,33970.0
2016-12-22 14:20:00,39.84,39.85,39.81,39.82,49118.0,35.673,35.682,35.6461,35.6551,49118.0
2016-12-22 14:25:00,39.83,39.85,39.82,39.84,32681.0,35.664,35.682,35.6551,35.673,32681.0
2016-12-22 14:30:00,39.84,39.84,39.78,39.8,37888.0,35.673,35.673,35.6193,35.6372,37888.0
2016-12-22 14:35:00,39.8,39.8,39.77,39.8,24377.0,35.6372,35.6372,35.6103,35.6372,24377.0
2016-12-22 14:40:00,39.8,39.82,39.79,39.8,26005.0,35.6372,35.6551,35.6282,35.6372,26005.0
2016-12-22 14:45:00,39.8,39.81,39.77,39.79,18195.0,35.6372,35.6461,35.6103,35.6282,18195.0
2016-12-22 14:50:00,39.8,39.8,39.77,39.8,25428.0,35.6372,35.6372,35.6103,35.6372,25428.0
2016-12-22 14:55:00,39.8,39.8,39.78,39.79,20965.0,35.6372,35.6372,35.6193,35.6282,20965.0
2016-12-22 15:00:00,39.79,39.83,39.78,39.82,37236.0,35.6282,35.664,35.6193,35.6551,37236.0
2016-12-22 15:05:00,39.82,39.83,39.78,39.8,50822.0,35.6551,35.664,35.6193,35.6372,50822.0
2016-12-22 15:10:00,39.79,39.8,39.74,39.76,26207.0,35.6282,35.6372,35.5835,35.6014,26207.0
2016-12-22 15:15:00,39.75,39.78,39.74,39.76,60461.0,35.5924,35.6193,35.5835,35.6014,60461.0
2016-12-22 15:20:00,39.77,39.78,39.73,39.74,36347.0,35.6103,35.6193,35.5745,35.5835,36347.0
2016-12-22 15:25:00,39.74,39.77,39.73,39.75,40523.0,35.5835,35.6103,35.5745,35.5924,40523.0
2016-12-22 15:30:00,39.75,39.76,39.71,39.72,52380.0,35.5924,35.6014,35.5566,35.5656,52380.0
2016-12-22 15:35:00,39.71,39.77,39.71,39.77,65525.0,35.5566,35.6103,35.5566,35.6103,65525.0
2016-12-22 15:40:00,39.77,39.79,39.75,39.76,39430.0,35.6103,35.6282,35.5924,35.6014,39430.0
2016-12-22 15:45:00,39.75,39.79,39.75,39.76,62905.0,35.5924,35.6282,35.5924,35.6014,62905.0
2016-12-22 15:50:00,39.76,39.77,39.75,39.75,106915.0,35.6014,35.6103,35.5924,35.5924,106915.0
2016-12-22 15:55:00,39.75,39.8,39.75,39.78,244402.0,35.5924,35.6372,35.5924,35.6193,244402.0
2016-12-23 09:30:00,39.61,39.7,39.49,39.51,98126.0,35.4671,35.5476,35.3596,35.3775,98126.0
2016-12-23 09:35:00,39.49,39.52,39.45,39.49,48065.0,35.3596,35.3865,35.3238,35.3596,48065.0
2016-12-23 09:40:00,39.49,39.64,39.49,39.61,59195.0,35.3596,35.4939,35.3596,35.4671,59195.0
2016-12-23 09:45:00,39.6,39.7,39.6,39.7,56384.0,35.4581,35.5476,35.4581,35.5476,56384.0
2016-12-23 09:50:00,39.69,39.78,39.69,39.76,26382.0,35.5387,35.6193,35.5387,35.6014,26382.0
2016-12-23 09:55:00,39.75,39.79,39.75,39.77,25991.0,35.5924,35.6282,35.5924,35.6103,25991.0
2016-12-23 10:00:00,39.77,39.86,39.77,39.85,37494.0,35.6103,35.6909,35.6103,35.682,37494.0
2016-12-23 10:05:00,39.86,39.91,39.84,39.89,67471.0,35.6909,35.7357,35.673,35.7178,67471.0
2016-12-23 10:10:00,39.9,39.92,39.85,39.88,52187.0,35.7267,35.7446,35.682,35.7088,52187.0
2016-12-23 10:15:00,39.87,39.88,39.81,39.81,72310.0,35.6999,35.7088,35.6461,35.6461,72310.0
2016-12-23 10:20:00,39.81,39.83,39.77,39.81,28598.0,35.6461,35.664,35.6103,35.6461,28598.0
2016-12-23 10:25:00,39.81,39.83,39.79,39.81,46142.0,35.6461,35.664,35.6282,35.6461,46142.0
2016-12-23 10:30:00,39.81,39.85,39.8,39.85,46338.0,35.6461,35.682,35.6372,35.682,46338.0
2016-12-23 10:35:00,39.85,39.85,39.8,39.82,67554.0,35.682,35.682,35.6372,35.6551,67554.0
2016-12-23 10:40:00,39.81,39.83,39.79,39.82,76175.0,35.6461,35.664,35.6282,35.6551,76175.0
2016-12-23 10:45:00,39.83,39.83,39.8,39.83,57504.0,35.664,35.664,35.6372,35.664,57504.0
2016-12-23 10:50:00,39.82,39.84,39.79,39.83,46460.0,35.6551,35.673,35.6282,35.664,46460.0
2016-12-23 10:55:00,39.83,39.88,39.83,39.86,79653.0,35.664,35.7088,35.664,35.6909,79653.0
2016-12-23 11:00:00,39.87,39.89,39.85,39.88,41069.0,35.6999,35.7178,35.682,35.7088,41069.0
2016-12-23 11:05:00,39.87,39.89,39.85,39.87,61637.0,35.6999,35.7178,35.682,35.6999,61637.0
2016-12-23 11:10:00,39.88,39.92,39.88,39.91,56189.0,35.7088,35.7446,35.7088,35.7357,56189.0
2016-12-23 11:15:00,39.91,39.92,39.89,39.91,75822.0,35.7357,35.7446,35.7178,35.7357,75822.0
2016-12-23 11:20:00,39.9,39.92,39.9,39.92,30356.0,35.7267,35.7446,35.7267,35.7446,30356.0
2016-12-23 11:25:00,39.92,39.98,39.91,39.94,97228.0,35.7446,35.7984,35.7357,35.7625,97228.0
2016-12-23 11:30:00,39.94,40.0,39.92,40.0,165155.0,35.7625,35.8163,35.7446,35.8163,165155.0
2016-12-23 11:35:00,40.0,40.01,39.99,40.01,66514.0,35.8163,35.8252,35.8073,35.8252,66514.0
2016-12-23 11:40:00,40.01,40.05,40.0,40.0,120814.0,35.8252,35.861,35.8163,35.8163,120814.0
2016-12-23 11:45:00,40.0,40.05,40.0,40.02,35633.0,35.8163,35.861,35.8163,35.8342,35633.0
2016-12-23 11:50:00,40.02,40.08,40.0,40.07,101044.0,35.8342,35.8879,35.8163,35.8789,101044.0
2016-12-23 11:55:00,40.07,40.08,40.06,40.08,69154.0,35.8789,35.8879,35.87,35.8879,69154.0
2016-12-23 12:00:00,40.08,40.08,40.0,40.0,167381.0,35.8879,35.8879,35.8163,35.8163,167381.0
2016-12-23 12:05:00,40.0,40.03,39.99,40.0,95911.0,35.8163,35.8431,35.8073,35.8163,95911.0
2016-12-23 12:10:00,40.0,40.05,40.0,40.02,75974.0,35.8163,35.861,35.8163,35.8342,75974.0
2016-12-23 12:15:00,40.01,40.01,40.0,40.0,53351.0,35.8252,35.8252,35.8163,35.8163,53351.0
2016-12-23 12:20:00,40.0,40.01,39.94,39.97,61375.0,35.8163,35.8252,35.7625,35.7894,61375.0
2016-12-23 12:25:00,39.97,39.97,39.94,39.97,35403.0,35.7894,35.7894,35.7625,35.7894,35403.0
2016-12-23 12:30:00,39.98,40.0,39.96,39.99,95874.0,35.7984,35.8163,35.7805,35.8073,95874.0
2016-12-23 12:35:00,39.99,40.03,39.99,40.02,20878.0,35.8073,35.8431,35.8073,35.8342,20878.0
2016-12-23 12:40:00,40.01,40.07,40.01,40.07,60956.0,35.8252,35.8789,35.8252,35.8789,60956.0
2016-12-23 12:45:00,40.07,40.11,40.06,40.11,53749.0,35.8789,35.9148,35.87,35.9148,53749.0
2016-12-23 12:50:00,40.1,40.1,40.06,40.09,18547.0,35.9058,35.9058,35.87,35.8969,18547.0
2016-12-23 12:55:00,40.09,40.1,40.07,40.09,14058.0,35.8969,35.9058,35.8789,35.8969,14058.0
2016-12-23 13:00:00,40.09,40.1,40.07,40.08,11306.0,35.8969,35.9058,35.8789,35.8879,11306.0
2016-12-23 13:05:00,40.08,40.15,40.07,40.14,54142.0,35.8879,35.9506,35.8789,35.9416,54142.0
2016-12-23 13:10:00,40.14,40.14,40.08,40.1,26578.0,35.9416,35.9416,35.8879,35.9058,26578.0
2016-12-23 13:15:00,40.09,40.15,40.08,40.12,41007.0,35.8969,35.9506,35.8879,35.9237,41007.0
2016-12-23 13:20:00,40.11,40.16,40.11,40.15,55917.0,35.9148,35.9595,35.9148,35.9506,55917.0
2016-12-23 13:25:00,40.15,40.17,40.11,40.15,43802.0,35.9506,35.9685,35.9148,35.9506,43802.0
2016-12-23 13:30:00,40.15,40.21,40.14,40.17,79011.0,35.9506,36.0043,35.9416,35.9685,79011.0
2016-12-23 13:35:00,40.17,40.17,40.14,40.16,19665.0,35.9685,35.9685,35.9416,35.9595,19665.0
2016-12-23 13:40:00,40.16,40.2,40.15,40.19,23627.0,35.9595,35.9954,35.9506,35.9864,23627.0
2016-12-23 13:45:00,40.18,40.25,40.18,40.2,73966.0,35.9774,36.0401,35.9774,35.9954,73966.0
2016-12-23 13:50:00,40.2,40.2,40.16,40.18,28414.0,35.9954,35.9954,35.9595,35.9774,28414.0
2016-12-23 13:55:00,40.17,40.21,40.17,40.2,63058.0,35.9685,36.0043,35.9685,35.9954,63058.0
2016-12-23 14:00:00,40.2,40.21,40.2,40.2,19335.0,35.9954,36.0043,35.9954,35.9954,19335.0
2016-12-23 14:05:00,40.2,40.26,40.2,40.25,51506.0,35.9954,36.0491,35.9954,36.0401,51506.0
2016-12-23 14:10:00,40.25,40.28,40.25,40.25,52250.0,36.0401,36.067,36.0401,36.0401,52250.0
2016-12-23 14:15:00,40.25,40.3,40.25,40.27,94805.0,36.0401,36.0849,36.0401,36.058,94805.0
2016-12-23 14:20:00,40.27,40.29,40.25,40.28,58763.0,36.058,36.0759,36.0401,36.067,58763.0
2016-12-23 14:25:00,40.28,40.32,40.27,40.3,58528.0,36.067,36.1028,36.058,36.0849,58528.0
2016-12-23 14:30:00,40.3,40.35,40.3,40.3,57755.0,36.0849,36.1297,36.0849,36.0849,57755.0
2016-12-23 14:35:00,40.31,40.32,40.27,40.28,38391.0,36.0938,36.1028,36.058,36.067,38391.0
2016-12-23 14:40:00,40.29,40.29,40.26,40.26,10181.0,36.0759,36.0759,36.0491,36.0491,10181.0
2016-12-23 14:45:00,40.26,40.31,40.26,40.28,51263.0,36.0491,36.0938,36.0491,36.067,51263.0
2016-12-23 14:50:00,40.29,40.35,40.28,40.33,86566.0,36.0759,36.1297,36.067,36.1118,86566.0
2016-12-23 14:55:00,40.33,40.34,40.33,40.33,15223.0,36.1118,36.1207,36.1118,36.1118,15223.0
2016-12-23 15:00:00,40.34,40.35,40.33,40.34,102701.0,36.1207,36.1297,36.1118,36.1207,102701.0
2016-12-23 15:05:00,40.33,40.35,40.32,40.32,45119.0,36.1118,36.1297,36.1028,36.1028,45119.0
2016-12-23 15:10:00,40.32,40.35,40.3,40.34,166219.0,36.1028,36.1297,36.0849,36.1207,166219.0
2016-12-23 15:15:00,40.34,40.37,40.33,40.37,383906.0,36.1207,36.1476,36.1118,36.1476,383906.0
2016-12-23 15:20:00,40.37,40.38,40.36,40.37,28210.0,36.1476,36.1565,36.1386,36.1476,28210.0
2016-12-23 15:25:00,40.38,40.42,40.36,40.37,184035.0,36.1565,36.1923,36.1386,36.1476,184035.0
2016-12-23 15:30:00,40.36,40.36,40.33,40.34,81452.0,36.1386,36.1386,36.1118,36.1207,81452.0
2016-12-23 15:35:00,40.34,40.36,40.34,40.34,204135.0,36.1207,36.1386,36.1207,36.1207,204135.0
2016-12-23 15:40:00,40.34,40.38,40.34,40.35,113896.0,36.1207,36.1565,36.1207,36.1297,113896.0
2016-12-23 15:45:00,40.36,40.38,40.35,40.38,150523.0,36.1386,36.1565,36.1297,36.1565,150523.0
2016-12-23 15:50:00,40.37,40.38,40.33,40.34,189699.0,36.1476,36.1565,36.1118,36.1207,189699.0
2016-12-23 15:55:00,40.34,40.34,40.3,40.32,230263.0,36.1207,36.1207,36.0849,36.1028,230263.0
2016-12-27 09:30:00,40.36,40.48,40.35,40.42,128997.0,36.1386,36.2461,36.1297,36.1923,128997.0
2016-12-27 09:35:00,40.42,40.45,40.37,40.44,87861.0,36.1923,36.2192,36.1476,36.2102,87861.0
2016-12-27 09:40:00,40.43,40.5,40.42,40.5,108261.0,36.2013,36.264,36.1923,36.264,108261.0
2016-12-27 09:45:00,40.49,40.5,40.42,40.46,52621.0,36.255,36.264,36.1923,36.2282,52621.0
2016-12-27 09:50:00,40.45,40.55,40.45,40.55,44550.0,36.2192,36.3087,36.2192,36.3087,44550.0
2016-12-27 09:55:00,40.54,40.55,40.48,40.5,65270.0,36.2998,36.3087,36.2461,36.264,65270.0
2016-12-27 10:00:00,40.5,40.5,40.36,40.4,93191.0,36.264,36.264,36.1386,36.1744,93191.0
2016-12-27 10:05:00,40.39,40.45,40.39,40.43,33529.0,36.1655,36.2192,36.1655,36.2013,33529.0
2016-12-27 10:10:00,40.42,40.44,40.36,40.37,59201.0,36.1923,36.2102,36.1386,36.1476,59201.0
2016-12-27 10:15:00,40.37,40.38,40.3,40.3,48159.0,36.1476,36.1565,36.0849,36.0849,48159.0
2016-12-27 10:20:00,40.3,40.32,40.27,40.31,33967.0,36.0849,36.1028,36.058,36.0938,33967.0
2016-12-27 10:25:00,40.3,40.32,40.29,40.3,34253.0,36.0849,36.1028,36.0759,36.0849,34253.0
2016-12-27 10:30:00,40.3,40.34,40.29,40.33,68892.0,36.0849,36.1207,36.0759,36.1118,68892.0
2016-12-27 10:35:00,40.32,40.37,40.32,40.35,28065.0,36.1028,36.1476,36.1028,36.1297,28065.0
2016-12-27 10:40:00,40.35,40.4,40.33,40.4,38640.0,36.1297,36.1744,36.1118,36.1744,38640.0
2016-12-27 10:45:00,40.39,40.4,40.37,40.37,29930.0,36.1655,36.1744,36.1476,36.1476,29930.0
2016-12-27 10:50:00,40.36,40.42,40.35,40.41,54368.0,36.1386,36.1923,36.1297,36.1834,54368.0
2016-12-27 10:55:00,40.41,40.43,40.41,40.43,24505.0,36.1834,36.2013,36.1834,36.2013,24505.0
2016-12-27 11:00:00,40.43,40.49,40.41,40.48,66041.0,36.2013,36.255,36.1834,36.2461,66041.0
2016-12-27 11:05:00,40.48,40.55,40.46,40.52,57881.0,36.2461,36.3087,36.2282,36.2819,57881.0
2016-12-27 11:10:00,40.52,40.54,40.48,40.48,50953.0,36.2819,36.2998,36.2461,36.2461,50953.0
2016-12-27 11:15:00,40.48,40.49,40.45,40.47,47722.0,36.2461,36.255,36.2192,36.2371,47722.0
2016-12-27 11:20:00,40.47,40.51,40.47,40.51,45681.0,36.2371,36.2729,36.2371,36.2729,45681.0
2016-12-27 11:25:00,40.51,40.53,40.5,40.51,66161.0,36.2729,36.2908,36.264,36.2729,66161.0
2016-12-27 11:30:00,40.51,40.53,40.47,40.47,21528.0,36.2729,36.2908,36.2371,36.2371,21528.0
2016-12-27 11:35:00,40.48,40.51,40.47,40.5,34124.0,36.2461,36.2729,36.2371,36.264,34124.0
2016-12-27 11:40:00,40.5,40.52,40.48,40.49,21735.0,36.264,36.2819,36.2461,36.255,21735.0
2016-12-27 11:45:00,40.49,40.5,40.46,40.48,27229.0,36.255,36.264,36.2282,36.2461,27229.0
2016-12-27 11:50:00,40.48,40.5,40.46,40.5,38135.0,36.2461,36.264,36.2282,36.264,38135.0
2016-12-27 11:55:00,40.5,40.55,40.48,40.54,67405.0,36.264,36.3087,36.2461,36.2998,67405.0
2016-12-27 12:00:00,40.54,40.54,40.52,40.53,56230.0,36.2998,36.2998,36.2819,36.2908,56230.0
2016-12-27 12:05:00,40.53,40.55,40.52,40.54,62177.0,36.2908,36.3087,36.2819,36.2998,62177.0
2016-12-27 12:10:00,40.55,40.55,40.46,40.48,51146.0,36.3087,36.3087,36.2282,36.2461,51146.0
2016-12-27 12:15:00,40.48,40.5,40.47,40.5,19300.0,36.2461,36.264,36.2371,36.264,19300.0
2016-12-27 12:20:00,40.5,40.5,40.49,40.5,7021.0,36.264,36.264,36.255,36.264,7021.0
2016-12-27 12:25:00,40.5,40.5,40.49,40.5,4799.0,36.264,36.264,36.255,36.264,4799.0
2016-12-27 12:30:00,40.5,40.5,40.47,40.5,67080.0,36.264,36.264,36.2371,36.264,67080.0
2016-12-27 12:35:00,40.5,40.5,40.46,40.48,30049.0,36.264,36.264,36.2282,36.2461,30049.0
2016-12-27 12:40:00,40.47,40.5,40.47,40.48,27594.0,36.2371,36.264,36.2371,36.2461,27594.0
2016-12-27 12:45:00,40.48,40.52,40.48,40.52,19093.0,36.2461,36.2819,36.2461,36.2819,19093.0
2016-12-27 12:50:00,40.52,40.52,40.48,40.49,29557.0,36.2819,36.2819,36.2461,36.255,29557.0
2016-12-27 12:55:00,40.49,40.5,40.45,40.48,39432.0,36.255,36.264,36.2192,36.2461,39432.0
2016-12-27 13:00:00,40.47,40.48,40.46,40.46,14781.0,36.2371,36.2461,36.2282,36.2282,14781.0
2016-12-27 13:05:00,40.46,40.47,40.45,40.45,18753.0,36.2282,36.2371,36.2192,36.2192,18753.0
2016-12-27 13:10:00,40.45,40.47,40.44,40.46,24298.0,36.2192,36.2371,36.2102,36.2282,24298.0
2016-12-27 13:15:00,40.46,40.46,40.44,40.46,41870.0,36.2282,36.2282,36.2102,36.2282,41870.0
2016-12-27 13:20:00,40.45,40.46,40.44,40.45,20173.0,36.2192,36.2282,36.2102,36.2192,20173.0
2016-12-27 13:25:00,40.44,40.46,40.44,40.46,32254.0,36.2102,36.2282,36.2102,36.2282,32254.0
2016-12-27 13:30:00,40.46,40.47,40.45,40.46,21260.0,36.2282,36.2371,36.2192,36.2282,21260.0
2016-12-27 13:35:00,40.45,40.49,40.44,40.49,39731.0,36.2192,36.255,36.2102,36.255,39731.0
2016-12-27 13:40:00,40.48,40.52,40.48,40.52,111317.0,36.2461,36.2819,36.2461,36.2819,111317.0
2016-12-27 13:45:00,40.52,40.52,40.5,40.52,47380.0,36.2819,36.2819,36.264,36.2819,47380.0
2016-12-27 13:50:00,40.51,40.52,40.48,40.48,54883.0,36.2729,36.2819,36.2461,36.2461,54883.0
2016-12-27 13:55:00,40.48,40.51,40.48,40.49,52153.0,36.2461,36.2729,36.2461,36.255,52153.0
2016-12-27 14:00:00,40.49,40.49,40.42,40.44,105551.0,36.255,36.255,36.1923,36.2102,105551.0
2016-12-27 14:05:00,40.44,40.47,40.43,40.46,22315.0,36.2102,36.2371,36.2013,36.2282,22315.0
2016-12-27 14:10:00,40.46,40.48,40.46,40.47,47536.0,36.2282,36.2461,36.2282,36.2371,47536.0
2016-12-27 14:15:00,40.47,40.54,40.47,40.52,53906.0,36.2371,36.2998,36.2371,36.2819,53906.0
2016-12-27 14:20:00,40.53,40.54,40.51,40.51,18289.0,36.2908,36.2998,36.2729,36.2729,18289.0
2016-12-27 14:25:00,40.51,40.53,40.51,40.51,24897.0,36.2729,36.2908,36.2729,36.2729,24897.0
2016-12-27 14:30:00,40.52,40.53,40.51,40.52,24453.0,36.2819,36.2908,36.2729,36.2819,24453.0
2016-12-27 14:35:00,40.53,40.54,40.52,40.54,19844.0,36.2908,36.2998,36.2819,36.2998,19844.0
2016-12-27 14:40:00,40.54,40.56,40.53,40.55,66811.0,36.2998,36.3177,36.2908,36.3087,66811.0
2016-12-27 14:45:00,40.56,40.58,40.53,40.55,91221.0,36.3177,36.3356,36.2908,36.3087,91221.0
2016-12-27 14:50:00,40.55,40.56,40.5,40.5,32112.0,36.3087,36.3177,36.264,36.264,32112.0
2016-12-27 14:55:00,40.5,40.53,40.5,40.52,32329.0,36.264,36.2908,36.264,36.2819,32329.0
2016-12-27 15:00:00,40.52,40.53,40.52,40.53,30212.0,36.2819,36.2908,36.2819,36.2908,30212.0
2016-12-27 15:05:00,40.54,40.54,40.52,40.54,52788.0,36.2998,36.2998,36.2819,36.2998,52788.0
2016-12-27 15:10:00,40.54,40.54,40.51,40.52,43627.0,36.2998,36.2998,36.2729,36.2819,43627.0
2016-12-27 15:15:00,40.52,40.54,40.51,40.53,51646.0,36.2819,36.2998,36.2729,36.2908,51646.0
2016-12-27 15:20:00,40.53,40.55,40.51,40.54,61031.0,36.2908,36.3087,36.2729,36.2998,61031.0
2016-12-27 15:25:00,40.54,40.54,40.5,40.52,56830.0,36.2998,36.2998,36.264,36.2819,56830.0
2016-12-27 15:30:00,40.52,40.52,40.49,40.52,54608.0,36.2819,36.2819,36.255,36.2819,54608.0
2016-12-27 15:35:00,40.52,40.53,40.51,40.52,76752.0,36.2819,36.2908,36.2729,36.2819,76752.0
2016-12-27 15:40:00,40.52,40.55,40.49,40.5,235524.0,36.2819,36.3087,36.255,36.264,235524.0
2016-12-27 15:45:00,40.49,40.51,40.47,40.51,260757.0,36.255,36.2729,36.2371,36.2729,260757.0
2016-12-27 15:50:00,40.5,40.51,40.5,40.51,316386.0,36.264,36.2729,36.264,36.2729,316386.0
2016-12-27 15:55:00,40.5,40.51,40.44,40.48,570190.0,36.264,36.2729,36.2102,36.2461,570190.0
2016-12-28 09:30:00,40.5,40.58,40.48,40.53,76664.0,36.264,36.3356,36.2461,36.2908,76664.0
2016-12-28 09:35:00,40.52,40.58,40.45,40.45,64565.0,36.2819,36.3356,36.2192,36.2192,64565.0
2016-12-28 09:40:00,40.44,40.45,40.36,40.38,34721.0,36.2102,36.2192,36.1386,36.1565,34721.0
2016-12-28 09:45:00,40.39,40.41,40.36,40.38,19385.0,36.1655,36.1834,36.1386,36.1565,19385.0
2016-12-28 09:50:00,40.39,40.41,40.28,40.29,27509.0,36.1655,36.1834,36.067,36.0759,27509.0
2016-12-28 09:55:00,40.29,40.32,40.26,40.27,31439.0,36.0759,36.1028,36.0491,36.058,31439.0
2016-12-28 10:00:00,40.26,40.32,40.22,40.31,38022.0,36.0491,36.1028,36.0133,36.0938,38022.0
2016-12-28 10:05:00,40.31,40.35,40.29,40.29,43292.0,36.0938,36.1297,36.0759,36.0759,43292.0
2016-12-28 10:10:00,40.3,40.32,40.25,40.3,30637.0,36.0849,36.1028,36.0401,36.0849,30637.0
2016-12-28 10:15:00,40.29,40.35,40.28,40.32,31356.0,36.0759,36.1297,36.067,36.1028,31356.0
2016-12-28 10:20:00,40.32,40.32,40.24,40.29,21732.0,36.1028,36.1028,36.0312,36.0759,21732.0
2016-12-28 10:25:00,40.28,40.28,40.23,40.26,20474.0,36.067,36.067,36.0222,36.0491,20474.0
2016-12-28 10:30:00,40.27,40.33,40.26,40.33,33407.0,36.058,36.1118,36.0491,36.1118,33407.0
2016-12-28 10:35:00,40.34,40.34,40.28,40.28,20232.0,36.1207,36.1207,36.067,36.067,20232.0
2016-12-28 10:40:00,40.28,40.3,40.25,40.26,26845.0,36.067,36.0849,36.0401,36.0491,26845.0
2016-12-28 10:45:00,40.26,40.27,40.23,40.24,13057.0,36.0491,36.058,36.0222,36.0312,13057.0
2016-12-28 10:50:00,40.23,40.23,40.18,40.2,27949.0,36.0222,36.0222,35.9774,35.9954,27949.0
2016-12-28 10:55:00,40.2,40.23,40.19,40.23,23332.0,35.9954,36.0222,35.9864,36.0222,23332.0
2016-12-28 11:00:00,40.23,40.25,40.21,40.24,23228.0,36.0222,36.0401,36.0043,36.0312,23228.0
2016-12-28 11:05:00,40.23,40.24,40.21,40.24,13746.0,36.0222,36.0312,36.0043,36.0312,13746.0
2016-12-28 11:10:00,40.23,40.24,40.19,40.19,30239.0,36.0222,36.0312,35.9864,35.9864,30239.0
2016-12-28 11:15:00,40.19,40.19,40.16,40.18,19498.0,35.9864,35.9864,35.9595,35.9774,19498.0
2016-12-28 11:20:00,40.18,40.25,40.18,40.23,27972.0,35.9774,36.0401,35.9774,36.0222,27972.0
2016-12-28 11:25:00,40.23,40.24,40.22,40.22,18952.0,36.0222,36.0312,36.0133,36.0133,18952.0
2016-12-28 11:30:00,40.22,40.26,40.22,40.25,17167.0,36.0133,36.0491,36.0133,36.0401,17167.0
2016-12-28 11:35:00,40.25,40.25,40.21,40.25,24566.0,36.0401,36.0401,36.0043,36.0401,24566.0
2016-12-28 11:40:00,40.25,40.25,40.22,40.25,23458.0,36.0401,36.0401,36.0133,36.0401,23458.0
2016-12-28 11:45:00,40.24,40.26,40.23,40.25,40521.0,36.0312,36.0491,36.0222,36.0401,40521.0
2016-12-28 11:50:00,40.25,40.26,40.23,40.23,15053.0,36.0401,36.0491,36.0222,36.0222,15053.0
2016-12-28 11:55:00,40.23,40.23,40.2,40.2,33627.0,36.0222,36.0222,35.9954,35.9954,33627.0
2016-12-28 12:00:00,40.2,40.2,40.12,40.13,35416.0,35.9954,35.9954,35.9237,35.9327,35416.0
2016-12-28 12:05:00,40.12,40.14,40.08,40.11,28750.0,35.9237,35.9416,35.8879,35.9148,28750.0
2016-12-28 12:10:00,40.12,40.12,40.03,40.04,33593.0,35.9237,35.9237,35.8431,35.8521,33593.0
2016-12-28 12:15:00,40.04,40.05,40.02,40.03,33029.0,35.8521,35.861,35.8342,35.8431,33029.0
2016-12-28 12:20:00,40.04,40.05,40.01,40.04,47153.0,35.8521,35.861,35.8252,35.8521,47153.0
2016-12-28 12:25:00,40.04,40.07,40.03,40.06,25370.0,35.8521,35.8789,35.8431,35.87,25370.0
2016-12-28 12:30:00,40.07,40.09,40.03,40.04,61238.0,35.8789,35.8969,35.8431,35.8521,61238.0
2016-12-28 12:35:00,40.04,40.09,40.03,40.09,41864.0,35.8521,35.8969,35.8431,35.8969,41864.0
2016-12-28 12:40:00,40.09,40.11,40.01,40.05,97217.0,35.8969,35.9148,35.8252,35.861,97217.0
2016-12-28 12:45:00,40.05,40.06,40.0,40.02,45220.0,35.861,35.87,35.8163,35.8342,45220.0
2016-12-28 12:50:00,40.02,40.04,40.0,40.02,23496.0,35.8342,35.8521,35.8163,35.8342,23496.0
2016-12-28 12:55:00,40.02,40.03,39.99,40.0,27864.0,35.8342,35.8431,35.8073,35.8163,27864.0
2016-12-28 13:00:00,40.0,40.01,39.96,39.97,46174.0,35.8163,35.8252,35.7805,35.7894,46174.0
2016-12-28 13:05:00,39.97,39.97,39.92,39.95,35763.0,35.7894,35.7894,35.7446,35.7715,35763.0
2016-12-28 13:10:00,39.95,39.98,39.95,39.98,16930.0,35.7715,35.7984,35.7715,35.7984,16930.0
2016-12-28 13:15:00,39.98,39.99,39.95,39.95,29793.0,35.7984,35.8073,35.7715,35.7715,29793.0
2016-12-28 13:20:00,39.96,39.97,39.93,39.94,23768.0,35.7805,35.7894,35.7536,35.7625,23768.0
2016-12-28 13:25:00,39.95,39.95,39.9,39.9,54769.0,35.7715,35.7715,35.7267,35.7267,54769.0
2016-12-28 13:30:00,39.91,39.98,39.9,39.96,95789.0,35.7357,35.7984,35.7267,35.7805,95789.0
2016-12-28 13:35:00,39.97,39.99,39.97,39.99,25485.0,35.7894,35.8073,35.7894,35.8073,25485.0
2016-12-28 13:40:00,39.99,40.0,39.96,39.96,32468.0,35.8073,35.8163,35.7805,35.7805,32468.0
2016-12-28 13:45:00,39.96,39.97,39.93,39.95,29864.0,35.7805,35.7894,35.7536,35.7715,29864.0
2016-12-28 13:50:00,39.95,39.96,39.91,39.91,34619.0,35.7715,35.7805,35.7357,35.7357,34619.0
2016-12-28 13:55:00,39.91,39.95,39.9,39.91,38609.0,35.7357,35.7715,35.7267,35.7357,38609.0
2016-12-28 14:00:00,39.91,39.96,39.91,39.94,32247.0,35.7357,35.7805,35.7357,35.7625,32247.0
2016-12-28 14:05:00,39.94,39.95,39.92,39.94,23958.0,35.7625,35.7715,35.7446,35.7625,23958.0
2016-12-28 14:10:00,39.95,39.95,39.87,39.88,45810.0,35.7715,35.7715,35.6999,35.7088,45810.0
2016-12-28 14:15:00,39.89,39.92,39.86,39.89,50436.0,35.7178,35.7446,35.6909,35.7178,50436.0
2016-12-28 14:20:00,39.89,39.9,39.85,39.88,39952.0,35.7178,35.7267,35.682,35.7088,39952.0
2016-12-28 14:25:00,39.88,39.91,39.87,39.9,26250.0,35.7088,35.7357,35.6999,35.7267,26250.0
2016-12-28 14:30:00,39.9,39.95,39.89,39.94,22873.0,35.7267,35.7715,35.7178,35.7625,22873.0
2016-12-28 14:35:00,39.94,39.96,39.93,39.93,21827.0,35.7625,35.7805,35.7536,35.7536,21827.0
2016-12-28 14:40:00,39.93,39.94,39.9,39.93,38385.0,35.7536,35.7625,35.7267,35.7536,38385.0
2016-12-28 14:45:00,39.93,39.95,39.91,39.91,25108.0,35.7536,35.7715,35.7357,35.7357,25108.0
2016-12-28 14:50:00,39.92,39.94,39.9,39.94,30080.0,35.7446,35.7625,35.7267,35.7625,30080.0
2016-12-28 14:55:00,39.94,39.96,39.93,39.95,24042.0,35.7625,35.7805,35.7536,35.7715,24042.0
2016-12-28 15:00:00,39.95,40.01,39.94,40.01,60065.0,35.7715,35.8252,35.7625,35.8252,60065.0
2016-12-28 15:05:00,40.0,40.03,39.97,39.99,39682.0,35.8163,35.8431,35.7894,35.8073,39682.0
2016-12-28 15:10:00,39.99,40.0,39.97,40.0,47526.0,35.8073,35.8163,35.7894,35.8163,47526.0
2016-12-28 15:15:00,40.0,40.01,39.96,39.96,22534.0,35.8163,35.8252,35.7805,35.7805,22534.0
2016-12-28 15:20:00,39.96,39.98,39.96,39.97,31193.0,35.7805,35.7984,35.7805,35.7894,31193.0
2016-12-28 15:25:00,39.98,39.98,39.96,39.98,24812.0,35.7984,35.7984,35.7805,35.7984,24812.0
2016-12-28 15:30:00,39.98,40.0,39.95,40.0,90460.0,35.7984,35.8163,35.7715,35.8163,90460.0
2016-12-28 15:35:00,40.0,40.0,39.93,39.94,113899.0,35.8163,35.8163,35.7536,35.7625,113899.0
2016-12-28 15:40:00,39.94,39.94,39.91,39.94,145745.0,35.7625,35.7625,35.7357,35.7625,145745.0
2016-12-28 15:45:00,39.93,39.95,39.91,39.91,97803.0,35.7536,35.7715,35.7357,35.7357,97803.0
2016-12-28 15:50:00,39.91,39.96,39.91,39.95,211255.0,35.7357,35.7805,35.7357,35.7715,211255.0
2016-12-28 15:55:00,39.95,39.95,39.89,39.91,279244.0,35.7715,35.7715,35.7178,35.7357,279244.0
2016-12-29 09:30:00,39.85,39.99,39.8,39.92,68334.0,35.682,35.8073,35.6372,35.7446,68334.0
2016-12-29 09:35:00,39.93,39.97,39.91,39.96,51557.0,35.7536,35.7894,35.7357,35.7805,51557.0
2016-12-29 09:40:00,39.96,39.99,39.93,39.96,55977.0,35.7805,35.8073,35.7536,35.7805,55977.0
2016-12-29 09:45:00,39.95,39.97,39.8,39.8,167310.0,35.7715,35.7894,35.6372,35.6372,167310.0
2016-12-29 09:50:00,39.8,39.86,39.76,39.84,39389.0,35.6372,35.6909,35.6014,35.673,39389.0
2016-12-29 09:55:00,39.85,39.91,39.85,39.9,16939.0,35.682,35.7357,35.682,35.7267,16939.0
2016-12-29 10:00:00,39.9,39.95,39.89,39.93,23932.0,35.7267,35.7715,35.7178,35.7536,23932.0
2016-12-29 10:05:00,39.92,39.93,39.85,39.86,26258.0,35.7446,35.7536,35.682,35.6909,26258.0
2016-12-29 10:10:00,39.86,39.92,39.83,39.9,43202.0,35.6909,35.7446,35.664,35.7267,43202.0
2016-12-29 10:15:00,39.9,39.93,39.88,39.91,30588.0,35.7267,35.7536,35.7088,35.7357,30588.0
2016-12-29 10:20:00,39.92,39.92,39.87,39.9,31764.0,35.7446,35.7446,35.6999,35.7267,31764.0
2016-12-29 10:25:00,39.9,39.92,39.82,39.87,65750.0,35.7267,35.7446,35.6551,35.6999,65750.0
2016-12-29 10:30:00,39.88,39.88,39.82,39.83,71200.0,35.7088,35.7088,35.6551,35.664,71200.0
2016-12-29 10:35:00,39.83,39.83,39.73,39.74,29935.0,35.664,35.664,35.5745,35.5835,29935.0
2016-12-29 10:40:00,39.74,39.75,39.69,39.72,65627.0,35.5835,35.5924,35.5387,35.5656,65627.0
2016-12-29 10:45:00,39.73,39.74,39.64,39.66,110994.0,35.5745,35.5835,35.4939,35.5118,110994.0
2016-12-29 10:50:00,39.64,39.66,39.6,39.63,69739.0,35.4939,35.5118,35.4581,35.485,69739.0
2016-12-29 10:55:00,39.63,39.64,39.55,39.56,95580.0,35.485,35.4939,35.4133,35.4223,95580.0
2016-12-29 11:00:00,39.57,39.63,39.56,39.62,92397.0,35.4312,35.485,35.4223,35.476,92397.0
2016-12-29 11:05:00,39.62,39.64,39.59,39.63,44879.0,35.476,35.4939,35.4492,35.485,44879.0
2016-12-29 11:10:00,39.62,39.66,39.6,39.65,38286.0,35.476,35.5118,35.4581,35.5029,38286.0
2016-12-29 11:15:00,39.65,39.65,39.6,39.62,29080.0,35.5029,35.5029,35.4581,35.476,29080.0
2016-12-29 11:20:00,39.63,39.66,39.61,39.65,34963.0,35.485,35.5118,35.4671,35.5029,34963.0
2016-12-29 11:25:00,39.64,39.65,39.59,39.6,25822.0,35.4939,35.5029,35.4492,35.4581,25822.0
2016-12-29 11:30:00,39.6,39.63,39.6,39.63,67336.0,35.4581,35.485,35.4581,35.485,67336.0
2016-12-29 11:35:00,39.63,39.63,39.6,39.61,147516.0,35.485,35.485,35.4581,35.4671,147516.0
2016-12-29 11:40:00,39.61,39.64,39.59,39.61,127468.0,35.4671,35.4939,35.4492,35.4671,127468.0
2016-12-29 11:45:00,39.61,39.61,39.54,39.57,34271.0,35.4671,35.4671,35.4044,35.4312,34271.0
2016-12-29 11:50:00,39.57,39.6,39.56,39.59,64760.0,35.4312,35.4581,35.4223,35.4492,64760.0
2016-12-29 11:55:00,39.59,39.63,39.59,39.61,63401.0,35.4492,35.485,35.4492,35.4671,63401.0
2016-12-29 12:00:00,39.61,39.62,39.6,39.61,64282.0,35.4671,35.476,35.4581,35.4671,64282.0
2016-12-29 12:05:00,39.61,39.61,39.5,39.51,63078.0,35.4671,35.4671,35.3686,35.3775,63078.0
2016-12-29 12:10:00,39.5,39.51,39.43,39.45,144788.0,35.3686,35.3775,35.3059,35.3238,144788.0
2016-12-29 12:15:00,39.45,39.5,39.43,39.47,42027.0,35.3238,35.3686,35.3059,35.3417,42027.0
2016-12-29 12:20:00,39.47,39.47,39.42,39.45,25861.0,35.3417,35.3417,35.2969,35.3238,25861.0
2016-12-29 12:25:00,39.45,39.47,39.43,39.46,20747.0,35.3238,35.3417,35.3059,35.3327,20747.0
2016-12-29 12:30:00,39.47,39.47,39.42,39.43,81456.0,35.3417,35.3417,35.2969,35.3059,81456.0
2016-12-29 12:35:00,39.42,39.45,39.41,39.42,32309.0,35.2969,35.3238,35.288,35.2969,32309.0
2016-12-29 12:40:00,39.42,39.51,39.42,39.48,46571.0,35.2969,35.3775,35.2969,35.3507,46571.0
2016-12-29 12:45:00,39.48,39.49,39.47,39.49,12450.0,35.3507,35.3596,35.3417,35.3596,12450.0
2016-12-29 12:50:00,39.48,39.54,39.48,39.54,20840.0,35.3507,35.4044,35.3507,35.4044,20840.0
2016-12-29 12:55:00,39.55,39.56,39.53,39.53,52020.0,35.4133,35.4223,35.3954,35.3954,52020.0
2016-12-29 13:00:00,39.54,39.55,39.49,39.51,69022.0,35.4044,35.4133,35.3596,35.3775,69022.0
2016-12-29 13:05:00,39.5,39.5,39.49,39.5,30648.0,35.3686,35.3686,35.3596,35.3686,30648.0
2016-12-29 13:10:00,39.5,39.51,39.49,39.5,27682.0,35.3686,35.3775,35.3596,35.3686,27682.0
2016-12-29 13:15:00,39.49,39.52,39.46,39.47,48719.0,35.3596,35.3865,35.3327,35.3417,48719.0
2016-12-29 13:20:00,39.47,39.5,39.45,39.47,17855.0,35.3417,35.3686,35.3238,35.3417,17855.0
2016-12-29 13:25:00,39.47,39.55,39.46,39.54,22718.0,35.3417,35.4133,35.3327,35.4044,22718.0
2016-12-29 13:30:00,39.54,39.55,39.49,39.49,43352.0,35.4044,35.4133,35.3596,35.3596,43352.0
2016-12-29 13:35:00,39.5,39.5,39.45,39.46,29205.0,35.3686,35.3686,35.3238,35.3327,29205.0
2016-12-29 13:40:00,39.46,39.48,39.45,39.46,23099.0,35.3327,35.3507,35.3238,35.3327,23099.0
2016-12-29 13:45:00,39.46,39.48,39.45,39.45,68040.0,35.3327,35.3507,35.3238,35.3238,68040.0
2016-12-29 13:50:00,39.46,39.5,39.45,39.49,29779.0,35.3327,35.3686,35.3238,35.3596,29779.0
2016-12-29 13:55:00,39.49,39.51,39.47,39.51,21698.0,35.3596,35.3775,35.3417,35.3775,21698.0
2016-12-29 14:00:00,39.51,39.58,39.5,39.56,55309.0,35.3775,35.4402,35.3686,35.4223,55309.0
2016-12-29 14:05:00,39.56,39.59,39.55,39.59,22818.0,35.4223,35.4492,35.4133,35.4492,22818.0
2016-12-29 14:10:00,39.59,39.59,39.53,39.54,16868.0,35.4492,35.4492,35.3954,35.4044,16868.0
2016-12-29 14:15:00,39.54,39.58,39.53,39.57,21324.0,35.4044,35.4402,35.3954,35.4312,21324.0
2016-12-29 14:20:00,39.57,39.67,39.56,39.67,45667.0,35.4312,35.5208,35.4223,35.5208,45667.0
2016-12-29 14:25:00,39.68,39.69,39.6,39.61,56112.0,35.5297,35.5387,35.4581,35.4671,56112.0
2016-12-29 14:30:00,39.6,39.61,39.54,39.55,47580.0,35.4581,35.4671,35.4044,35.4133,47580.0
2016-12-29 14:35:00,39.55,39.59,39.55,39.56,31522.0,35.4133,35.4492,35.4133,35.4223,31522.0
2016-12-29 14:40:00,39.55,39.6,39.55,39.59,51395.0,35.4133,35.4581,35.4133,35.4492,51395.0
2016-12-29 14:45:00,39.59,39.62,39.58,39.59,63690.0,35.4492,35.476,35.4402,35.4492,63690.0
2016-12-29 14:50:00,39.59,39.61,39.58,39.6,32038.0,35.4492,35.4671,35.4402,35.4581,32038.0
2016-12-29 14:55:00,39.61,39.61,39.56,39.56,24075.0,35.4671,35.4671,35.4223,35.4223,24075.0
2016-12-29 15:00:00,39.57,39.6,39.56,39.59,43042.0,35.4312,35.4581,35.4223,35.4492,43042.0
2016-12-29 15:05:00,39.59,39.6,39.56,39.56,20232.0,35.4492,35.4581,35.4223,35.4223,20232.0
2016-12-29 15:10:00,39.57,39.58,39.55,39.57,27719.0,35.4312,35.4402,35.4133,35.4312,27719.0
2016-12-29 15:15:00,39.57,39.6,39.56,39.56,59315.0,35.4312,35.4581,35.4223,35.4223,59315.0
2016-12-29 15:20:00,39.57,39.59,39.56,39.59,49945.0,35.4312,35.4492,35.4223,35.4492,49945.0
2016-12-29 15:25:00,39.59,39.59,39.56,39.58,40032.0,35.4492,35.4492,35.4223,35.4402,40032.0
2016-12-29 15:30:00,39.58,39.6,39.56,39.58,100668.0,35.4402,35.4581,35.4223,35.4402,100668.0
2016-12-29 15:35:00,39.57,39.59,39.54,39.55,109644.0,35.4312,35.4492,35.4044,35.4133,109644.0
2016-12-29 15:40:00,39.55,39.55,39.53,39.54,79108.0,35.4133,35.4133,35.3954,35.4044,79108.0
2016-12-29 15:45:00,39.55,39.56,39.54,39.55,76076.0,35.4133,35.4223,35.4044,35.4133,76076.0
2016-12-29 15:50:00,39.54,39.57,39.54,39.57,99588.0,35.4044,35.4312,35.4044,35.4312,99588.0
2016-12-29 15:55:00,39.57,39.61,39.55,39.59,428617.0,35.4312,35.4671,35.4133,35.4492,428617.0
2016-12-30 09:30:00,39.71,39.8,39.45,39.45,56961.0,35.5566,35.6372,35.3238,35.3238,56961.0
2016-12-30 09:35:00,39.45,39.59,39.39,39.4,88904.0,35.3238,35.4492,35.2701,35.279,88904.0
2016-12-30 09:40:00,39.4,39.46,39.38,39.41,73754.0,35.279,35.3327,35.2611,35.288,73754.0
2016-12-30 09:45:00,39.41,39.47,39.4,39.45,45585.0,35.288,35.3417,35.279,35.3238,45585.0
2016-12-30 09:50:00,39.46,39.46,39.39,39.4,49243.0,35.3327,35.3327,35.2701,35.279,49243.0
2016-12-30 09:55:00,39.41,39.42,39.32,39.35,49545.0,35.288,35.2969,35.2074,35.2343,49545.0
2016-12-30 10:00:00,39.35,39.36,39.3,39.34,34508.0,35.2343,35.2432,35.1895,35.2253,34508.0
2016-12-30 10:05:00,39.34,39.4,39.34,39.37,83232.0,35.2253,35.279,35.2253,35.2522,83232.0
2016-12-30 10:10:00,39.37,39.39,39.36,39.38,53662.0,35.2522,35.2701,35.2432,35.2611,53662.0
2016-12-30 10:15:00,39.38,39.43,39.38,39.42,28421.0,35.2611,35.3059,35.2611,35.2969,28421.0
2016-12-30 10:20:00,39.42,39.46,39.4,39.41,53173.0,35.2969,35.3327,35.279,35.288,53173.0
2016-12-30 10:25:00,39.42,39.43,39.37,39.41,31028.0,35.2969,35.3059,35.2522,35.288,31028.0
2016-12-30 10:30:00,39.41,39.53,39.4,39.52,47747.0,35.288,35.3954,35.279,35.3865,47747.0
2016-12-30 10:35:00,39.52,39.57,39.51,39.55,49950.0,35.3865,35.4312,35.3775,35.4133,49950.0
2016-12-30 10:40:00,39.56,39.57,39.54,39.54,23486.0,35.4223,35.4312,35.4044,35.4044,23486.0
2016-12-30 10:45:00,39.53,39.54,39.5,39.53,20604.0,35.3954,35.4044,35.3686,35.3954,20604.0
2016-12-30 10:50:00,39.53,39.58,39.52,39.58,26490.0,35.3954,35.4402,35.3865,35.4402,26490.0
2016-12-30 10:55:00,39.58,39.59,39.55,39.57,49592.0,35.4402,35.4492,35.4133,35.4312,49592.0
2016-12-30 11:00:00,39.56,39.57,39.53,39.54,25610.0,35.4223,35.4312,35.3954,35.4044,25610.0
2016-12-30 11:05:00,39.55,39.55,39.5,39.5,12063.0,35.4133,35.4133,35.3686,35.3686,12063.0
2016-12-30 11:10:00,39.51,39.51,39.45,39.47,23576.0,35.3775,35.3775,35.3238,35.3417,23576.0
2016-12-30 11:15:00,39.47,39.51,39.45,39.47,27773.0,35.3417,35.3775,35.3238,35.3417,27773.0
2016-12-30 11:20:00,39.47,39.51,39.45,39.49,23857.0,35.3417,35.3775,35.3238,35.3596,23857.0
2016-12-30 11:25:00,39.5,39.58,39.49,39.56,43019.0,35.3686,35.4402,35.3596,35.4223,43019.0
2016-12-30 11:30:00,39.56,39.6,39.55,39.59,21600.0,35.4223,35.4581,35.4133,35.4492,21600.0
2016-12-30 11:35:00,39.6,39.6,39.57,39.57,26290.0,35.4581,35.4581,35.4312,35.4312,26290.0
2016-12-30 11:40:00,39.58,39.63,39.57,39.63,20774.0,35.4402,35.485,35.4312,35.485,20774.0
2016-12-30 11:45:00,39.63,39.67,39.63,39.63,28606.0,35.485,35.5208,35.485,35.485,28606.0
2016-12-30 11:50:00,39.64,39.67,39.58,39.59,32587.0,35.4939,35.5208,35.4402,35.4492,32587.0
2016-12-30 11:55:00,39.59,39.59,39.53,39.53,13835.0,35.4492,35.4492,35.3954,35.3954,13835.0
2016-12-30 12:00:00,39.54,39.56,39.51,39.54,52098.0,35.4044,35.4223,35.3775,35.4044,52098.0
2016-12-30 12:05:00,39.53,39.53,39.5,39.53,25278.0,35.3954,35.3954,35.3686,35.3954,25278.0
2016-12-30 12:10:00,39.53,39.57,39.51,39.54,36914.0,35.3954,35.4312,35.3775,35.4044,36914.0
2016-12-30 12:15:00,39.55,39.55,39.51,39.53,14538.0,35.4133,35.4133,35.3775,35.3954,14538.0
2016-12-30 12:20:00,39.53,39.54,39.49,39.5,20553.0,35.3954,35.4044,35.3596,35.3686,20553.0
2016-12-30 12:25:00,39.5,39.52,39.47,39.48,39897.0,35.3686,35.3865,35.3417,35.3507,39897.0
2016-12-30 12:30:00,39.47,39.51,39.47,39.5,29774.0,35.3417,35.3775,35.3417,35.3686,29774.0
2016-12-30 12:35:00,39.49,39.49,39.46,39.46,16500.0,35.3596,35.3596,35.3327,35.3327,16500.0
2016-12-30 12:40:00,39.46,39.5,39.45,39.5,14804.0,35.3327,35.3686,35.3238,35.3686,14804.0
2016-12-30 12:45:00,39.5,39.5,39.47,39.49,37317.0,35.3686,35.3686,35.3417,35.3596,37317.0
2016-12-30 12:50:00,39.48,39.48,39.43,39.46,42264.0,35.3507,35.3507,35.3059,35.3327,42264.0
2016-12-30 12:55:00,39.46,39.5,39.46,39.48,17708.0,35.3327,35.3686,35.3327,35.3507,17708.0
2016-12-30 13:00:00,39.48,39.52,39.47,39.52,31527.0,35.3507,35.3865,35.3417,35.3865,31527.0
2016-12-30 13:05:00,39.51,39.54,39.5,39.53,12035.0,35.3775,35.4044,35.3686,35.3954,12035.0
2016-12-30 13:10:00,39.53,39.57,39.53,39.56,20340.0,35.3954,35.4312,35.3954,35.4223,20340.0
2016-12-30 13:15:00,39.56,39.59,39.54,39.58,32242.0,35.4223,35.4492,35.4044,35.4402,32242.0
2016-12-30 13:20:00,39.57,39.6,39.56,39.59,13142.0,35.4312,35.4581,35.4223,35.4492,13142.0
2016-12-30 13:25:00,39.59,39.6,39.55,39.55,22206.0,35.4492,35.4581,35.4133,35.4133,22206.0
2016-12-30 13:30:00,39.56,39.57,39.53,39.57,38830.0,35.4223,35.4312,35.3954,35.4312,38830.0
2016-12-30 13:35:00,39.57,39.59,39.52,39.52,21600.0,35.4312,35.4492,35.3865,35.3865,21600.0
2016-12-30 13:40:00,39.53,39.53,39.49,39.5,20913.0,35.3954,35.3954,35.3596,35.3686,20913.0
2016-12-30 13:45:00,39.49,39.5,39.45,39.46,12164.0,35.3596,35.3686,35.3238,35.3327,12164.0
2016-12-30 13:50:00,39.46,39.51,39.45,39.49,12663.0,35.3327,35.3775,35.3238,35.3596,12663.0
2016-12-30 13:55:00,39.49,39.49,39.43,39.45,13153.0,35.3596,35.3596,35.3059,35.3238,13153.0
2016-12-30 14:00:00,39.44,39.47,39.44,39.46,13235.0,35.3148,35.3417,35.3148,35.3327,13235.0
2016-12-30 14:05:00,39.46,39.48,39.45,39.45,30026.0,35.3327,35.3507,35.3238,35.3238,30026.0
2016-12-30 14:10:00,39.44,39.45,39.41,39.43,23340.0,35.3148,35.3238,35.288,35.3059,23340.0
2016-12-30 14:15:00,39.43,39.47,39.43,39.46,24540.0,35.3059,35.3417,35.3059,35.3327,24540.0
2016-12-30 14:20:00,39.46,39.47,39.43,39.43,26728.0,35.3327,35.3417,35.3059,35.3059,26728.0
2016-12-30 14:25:00,39.43,39.46,39.4,39.41,34588.0,35.3059,35.3327,35.279,35.288,34588.0
2016-12-30 14:30:00,39.42,39.43,39.37,39.41,40086.0,35.2969,35.3059,35.2522,35.288,40086.0
2016-12-30 14:35:00,39.41,39.46,39.41,39.45,9200.0,35.288,35.3327,35.288,35.3238,9200.0
2016-12-30 14:40:00,39.45,39.46,39.43,39.45,30328.0,35.3238,35.3327,35.3059,35.3238,30328.0
2016-12-30 14:45:00,39.45,39.45,39.36,39.37,45431.0,35.3238,35.3238,35.2432,35.2522,45431.0
2016-12-30 14:50:00,39.37,39.37,39.31,39.31,53237.0,35.2522,35.2522,35.1984,35.1984,53237.0
2016-12-30 14:55:00,39.32,39.38,39.3,39.37,49560.0,35.2074,35.2611,35.1895,35.2522,49560.0
2016-12-30 15:00:00,39.37,39.39,39.35,39.39,29562.0,35.2522,35.2701,35.2343,35.2701,29562.0
2016-12-30 15:05:00,39.39,39.43,39.38,39.4,33202.0,35.2701,35.3059,35.2611,35.279,33202.0
2016-12-30 15:10:00,39.4,39.45,39.39,39.44,56253.0,35.279,35.3238,35.2701,35.3148,56253.0
2016-12-30 15:15:00,39.44,39.47,39.43,39.45,51997.0,35.3148,35.3417,35.3059,35.3238,51997.0
2016-12-30 15:20:00,39.46,39.48,39.43,39.43,64272.0,35.3327,35.3507,35.3059,35.3059,64272.0
2016-12-30 15:25:00,39.43,39.46,39.42,39.46,90229.0,35.3059,35.3327,35.2969,35.3327,90229.0
2016-12-30 15:30:00,39.46,39.47,39.39,39.41,76843.0,35.3327,35.3417,35.2701,35.288,76843.0
2016-12-30 15:35:00,39.4,39.4,39.36,39.36,56158.0,35.279,35.279,35.2432,35.2432,56158.0
2016-12-30 15:40:00,39.36,39.37,39.31,39.32,67353.0,35.2432,35.2522,35.1984,35.2074,67353.0
2016-12-30 15:45:00,39.32,39.4,39.31,39.37,109888.0,35.2074,35.279,35.1984,35.2522,109888.0
2016-12-30 15:50:00,39.37,39.4,39.34,39.4,122984.0,35.2522,35.279,35.2253,35.279,122984.0
2016-12-30 15:55:00,39.39,39.49,39.37,39.48,535359.0,35.2701,35.3596,35.2522,35.3507,535359.0
2017-01-03 09:30:00,40.05,40.63,40.05,40.45,417519.0,35.861,36.3804,35.861,36.2192,417519.0
2017-01-03 09:35:00,40.45,40.65,40.43,40.47,280330.0,36.2192,36.3983,36.2013,36.2371,280330.0
2017-01-03 09:40:00,40.46,40.53,40.28,40.34,124965.0,36.2282,36.2908,36.067,36.1207,124965.0
2017-01-03 09:45:00,40.32,40.37,40.06,40.11,99873.0,36.1028,36.1476,35.87,35.9148,99873.0
2017-01-03 09:50:00,40.09,40.11,40.0,40.06,59635.0,35.8969,35.9148,35.8163,35.87,59635.0
2017-01-03 09:55:00,40.07,40.18,40.06,40.15,72573.0,35.8789,35.9774,35.87,35.9506,72573.0
2017-01-03 10:00:00,40.15,40.23,40.12,40.23,138857.0,35.9506,36.0222,35.9237,36.0222,138857.0
2017-01-03 10:05:00,40.23,40.47,40.22,40.44,98867.0,36.0222,36.2371,36.0133,36.2102,98867.0
2017-01-03 10:10:00,40.43,40.5,40.39,40.4,100920.0,36.2013,36.264,36.1655,36.1744,100920.0
2017-01-03 10:15:00,40.4,40.46,40.37,40.46,46190.0,36.1744,36.2282,36.1476,36.2282,46190.0
2017-01-03 10:20:00,40.45,40.5,40.42,40.49,82889.0,36.2192,36.264,36.1923,36.255,82889.0
2017-01-03 10:25:00,40.49,40.55,40.45,40.47,66945.0,36.255,36.3087,36.2192,36.2371,66945.0
2017-01-03 10:30:00,40.47,40.53,40.42,40.43,174684.0,36.2371,36.2908,36.1923,36.2013,174684.0
2017-01-03 10:35:00,40.43,40.45,40.38,40.39,87852.0,36.2013,36.2192,36.1565,36.1655,87852.0
2017-01-03 10:40:00,40.39,40.4,40.3,40.31,113455.0,36.1655,36.1744,36.0849,36.0938,113455.0
2017-01-03 10:45:00,40.31,40.35,40.25,40.25,57963.0,36.0938,36.1297,36.0401,36.0401,57963.0
2017-01-03 10:50:00,40.24,40.28,40.21,40.24,87729.0,36.0312,36.067,36.0043,36.0312,87729.0
2017-01-03 10:55:00,40.23,40.23,40.12,40.14,85559.0,36.0222,36.0222,35.9237,35.9416,85559.0
2017-01-03 11:00:00,40.14,40.15,40.05,40.13,109699.0,35.9416,35.9506,35.861,35.9327,109699.0
2017-01-03 11:05:00,40.12,40.24,40.11,40.22,58063.0,35.9237,36.0312,35.9148,36.0133,58063.0
2017-01-03 11:10:00,40.22,40.23,40.14,40.15,93443.0,36.0133,36.0222,35.9416,35.9506,93443.0
2017-01-03 11:15:00,40.15,40.21,40.12,40.18,57733.0,35.9506,36.0043,35.9237,35.9774,57733.0
2017-01-03 11:20:00,40.18,40.31,40.17,40.28,66649.0,35.9774,36.0938,35.9685,36.067,66649.0
2017-01-03 11:25:00,40.28,40.28,40.2,40.23,81133.0,36.067,36.067,35.9954,36.0222,81133.0
2017-01-03 11:30:00,40.24,40.27,40.22,40.26,49473.0,36.0312,36.058,36.0133,36.0491,49473.0
2017-01-03 11:35:00,40.26,40.27,40.2,40.21,38907.0,36.0491,36.058,35.9954,36.0043,38907.0
2017-01-03 11:40:00,40.21,40.22,40.04,40.04,86170.0,36.0043,36.0133,35.8521,35.8521,86170.0
2017-01-03 11:45:00,40.04,40.12,40.01,40.09,63974.0,35.8521,35.9237,35.8252,35.8969,63974.0
2017-01-03 11:50:00,40.09,40.15,40.07,40.13,52525.0,35.8969,35.9506,35.8789,35.9327,52525.0
2017-01-03 11:55:00,40.12,40.16,40.11,40.15,50318.0,35.9237,35.9595,35.9148,35.9506,50318.0
2017-01-03 12:00:00,40.15,40.16,40.11,40.16,49112.0,35.9506,35.9595,35.9148,35.9595,49112.0
2017-01-03 12:05:00,40.16,40.16,40.09,40.14,47388.0,35.9595,35.9595,35.8969,35.9416,47388.0
2017-01-03 12:10:00,40.14,40.15,40.11,40.12,41640.0,35.9416,35.9506,35.9148,35.9237,41640.0
2017-01-03 12:15:00,40.12,40.13,40.04,40.05,58111.0,35.9237,35.9327,35.8521,35.861,58111.0
2017-01-03 12:20:00,40.05,40.06,39.99,40.02,50769.0,35.861,35.87,35.8073,35.8342,50769.0
2017-01-03 12:25:00,40.02,40.03,39.98,39.98,41350.0,35.8342,35.8431,35.7984,35.7984,41350.0
2017-01-03 12:30:00,39.98,40.0,39.95,39.98,37742.0,35.7984,35.8163,35.7715,35.7984,37742.0
2017-01-03 12:35:00,39.98,39.98,39.9,39.91,36923.0,35.7984,35.7984,35.7267,35.7357,36923.0
2017-01-03 12:40:00,39.91,39.91,39.77,39.8,62974.0,35.7357,35.7357,35.6103,35.6372,62974.0
2017-01-03 12:45:00,39.79,39.9,39.78,39.87,76692.0,35.6282,35.7267,35.6193,35.6999,76692.0
2017-01-03 12:50:00,39.88,39.89,39.81,39.84,57715.0,35.7088,35.7178,35.6461,35.673,57715.0
2017-01-03 12:55:00,39.82,39.87,39.81,39.83,39764.0,35.6551,35.6999,35.6461,35.664,39764.0
2017-01-03 13:00:00,39.83,39.84,39.8,39.81,44434.0,35.664,35.673,35.6372,35.6461,44434.0
2017-01-03 13:05:00,39.81,39.83,39.73,39.73,42903.0,35.6461,35.664,35.5745,35.5745,42903.0
2017-01-03 13:10:00,39.74,39.75,39.72,39.74,21466.0,35.5835,35.5924,35.5656,35.5835,21466.0
2017-01-03 13:15:00,39.75,39.78,39.74,39.78,26074.0,35.5924,35.6193,35.5835,35.6193,26074.0
2017-01-03 13:20:00,39.77,39.9,39.77,39.86,70310.0,35.6103,35.7267,35.6103,35.6909,70310.0
2017-01-03 13:25:00,39.86,39.88,39.82,39.82,49515.0,35.6909,35.7088,35.6551,35.6551,49515.0
2017-01-03 13:30:00,39.83,39.85,39.8,39.84,45028.0,35.664,35.682,35.6372,35.673,45028.0
2017-01-03 13:35:00,39.84,39.84,39.79,39.8,48177.0,35.673,35.673,35.6282,35.6372,48177.0
2017-01-03 13:40:00,39.8,39.8,39.75,39.8,68452.0,35.6372,35.6372,35.5924,35.6372,68452.0
2017-01-03 13:45:00,39.79,39.82,39.76,39.78,40204.0,35.6282,35.6551,35.6014,35.6193,40204.0
2017-01-03 13:50:00,39.78,39.82,39.78,39.81,44470.0,35.6193,35.6551,35.6193,35.6461,44470.0
2017-01-03 13:55:00,39.81,39.84,39.81,39.81,26284.0,35.6461,35.673,35.6461,35.6461,26284.0
2017-01-03 14:00:00,39.82,39.86,39.81,39.83,57718.0,35.6551,35.6909,35.6461,35.664,57718.0
2017-01-03 14:05:00,39.82,39.85,39.81,39.81,47487.0,35.6551,35.682,35.6461,35.6461,47487.0
2017-01-03 14:10:00,39.82,39.85,39.81,39.85,34344.0,35.6551,35.682,35.6461,35.682,34344.0
2017-01-03 14:15:00,39.84,39.88,39.83,39.84,64513.0,35.673,35.7088,35.664,35.673,64513.0
2017-01-03 14:20:00,39.83,39.86,39.82,39.85,49556.0,35.664,35.6909,35.6551,35.682,49556.0
2017-01-03 14:25:00,39.85,39.89,39.85,39.87,39235.0,35.682,35.7178,35.682,35.6999,39235.0
2017-01-03 14:30:00,39.86,39.88,39.82,39.83,38795.0,35.6909,35.7088,35.6551,35.664,38795.0
2017-01-03 14:35:00,39.83,39.85,39.82,39.82,36572.0,35.664,35.682,35.6551,35.6551,36572.0
2017-01-03 14:40:00,39.83,39.87,39.83,39.85,40798.0,35.664,35.6999,35.664,35.682,40798.0
2017-01-03 14:45:00,39.85,39.89,39.83,39.88,21567.0,35.682,35.7178,35.664,35.7088,21567.0
2017-01-03 14:50:00,39.89,39.95,39.87,39.95,54644.0,35.7178,35.7715,35.6999,35.7715,54644.0
2017-01-03 14:55:00,39.94,39.95,39.9,39.92,49470.0,35.7625,35.7715,35.7267,35.7446,49470.0
2017-01-03 15:00:00,39.93,39.98,39.92,39.97,50490.0,35.7536,35.7984,35.7446,35.7894,50490.0
2017-01-03 15:05:00,39.97,40.0,39.94,40.0,34200.0,35.7894,35.8163,35.7625,35.8163,34200.0
2017-01-03 15:10:00,40.0,40.03,39.98,40.03,49595.0,35.8163,35.8431,35.7984,35.8431,49595.0
2017-01-03 15:15:00,40.02,40.03,39.98,40.01,59457.0,35.8342,35.8431,35.7984,35.8252,59457.0
2017-01-03 15:20:00,40.01,40.01,39.9,39.93,47685.0,35.8252,35.8252,35.7267,35.7536,47685.0
2017-01-03 15:25:00,39.93,39.98,39.92,39.95,59074.0,35.7536,35.7984,35.7446,35.7715,59074.0
2017-01-03 15:30:00,39.95,39.99,39.92,39.98,76612.0,35.7715,35.8073,35.7446,35.7984,76612.0
2017-01-03 15:35:00,39.99,40.04,39.96,40.03,125968.0,35.8073,35.8521,35.7805,35.8431,125968.0
2017-01-03 15:40:00,40.03,40.06,40.02,40.05,83142.0,35.8431,35.87,35.8342,35.861,83142.0
2017-01-03 15:45:00,40.04,40.13,40.04,40.11,134726.0,35.8521,35.9327,35.8521,35.9148,134726.0
2017-01-03 15:50:00,40.11,40.16,40.1,40.16,182023.0,35.9148,35.9595,35.9058,35.9595,182023.0
2017-01-03 15:55:00,40.16,40.2,40.13,40.2,374341.0,35.9595,35.9954,35.9327,35.9954,374341.0
2017-01-04 09:30:00,40.4,40.52,40.35,40.45,196979.0,36.1744,36.2819,36.1297,36.2192,196979.0
2017-01-04 09:35:00,40.45,40.59,40.44,40.48,117759.0,36.2192,36.3446,36.2102,36.2461,117759.0
2017-01-04 09:40:00,40.5,40.71,40.5,40.69,126193.0,36.264,36.452,36.264,36.4341,126193.0
2017-01-04 09:45:00,40.7,40.7,40.62,40.66,79760.0,36.4431,36.4431,36.3714,36.4072,79760.0
2017-01-04 09:50:00,40.66,40.68,40.6,40.62,78034.0,36.4072,36.4251,36.3535,36.3714,78034.0
2017-01-04 09:55:00,40.63,40.64,40.59,40.61,94097.0,36.3804,36.3893,36.3446,36.3625,94097.0
2017-01-04 10:00:00,40.61,40.71,40.6,40.7,177138.0,36.3625,36.452,36.3535,36.4431,177138.0
2017-01-04 10:05:00,40.7,40.72,40.63,40.64,159853.0,36.4431,36.461,36.3804,36.3893,159853.0
2017-01-04 10:10:00,40.64,40.65,40.58,40.63,70817.0,36.3893,36.3983,36.3356,36.3804,70817.0
2017-01-04 10:15:00,40.63,40.7,40.62,40.69,52790.0,36.3804,36.4431,36.3714,36.4341,52790.0
2017-01-04 10:20:00,40.69,40.71,40.64,40.65,126708.0,36.4341,36.452,36.3893,36.3983,126708.0
2017-01-04 10:25:00,40.66,40.66,40.59,40.6,51662.0,36.4072,36.4072,36.3446,36.3535,51662.0
2017-01-04 10:30:00,40.61,40.68,40.59,40.59,55478.0,36.3625,36.4251,36.3446,36.3446,55478.0
2017-01-04 10:35:00,40.59,40.67,40.59,40.65,71938.0,36.3446,36.4162,36.3446,36.3983,71938.0
2017-01-04 10:40:00,40.65,40.66,40.6,40.66,54386.0,36.3983,36.4072,36.3535,36.4072,54386.0
2017-01-04 10:45:00,40.66,40.71,40.66,40.67,77440.0,36.4072,36.452,36.4072,36.4162,77440.0
2017-01-04 10:50:00,40.67,40.7,40.66,40.7,42443.0,36.4162,36.4431,36.4072,36.4431,42443.0
2017-01-04 10:55:00,40.7,40.71,40.65,40.65,151559.0,36.4431,36.452,36.3983,36.3983,151559.0
2017-01-04 11:00:00,40.66,40.71,40.65,40.7,218667.0,36.4072,36.452,36.3983,36.4431,218667.0
2017-01-04 11:05:00,40.7,40.82,40.69,40.76,106472.0,36.4431,36.5505,36.4341,36.4968,106472.0
2017-01-04 11:10:00,40.76,40.77,40.72,40.77,48303.0,36.4968,36.5057,36.461,36.5057,48303.0
2017-01-04 11:15:00,40.77,40.79,40.73,40.73,60152.0,36.5057,36.5236,36.4699,36.4699,60152.0
2017-01-04 11:20:00,40.74,40.8,40.72,40.73,86663.0,36.4789,36.5326,36.461,36.4699,86663.0
2017-01-04 11:25:00,40.74,40.78,40.73,40.77,59498.0,36.4789,36.5147,36.4699,36.5057,59498.0
2017-01-04 11:30:00,40.78,40.87,40.76,40.87,104690.0,36.5147,36.5953,36.4968,36.5953,104690.0
2017-01-04 11:35:00,40.86,40.88,40.84,40.87,51363.0,36.5863,36.6042,36.5684,36.5953,51363.0
2017-01-04 11:40:00,40.87,40.89,40.84,40.86,71743.0,36.5953,36.6132,36.5684,36.5863,71743.0
2017-01-04 11:45:00,40.85,40.87,40.78,40.79,41869.0,36.5774,36.5953,36.5147,36.5236,41869.0
2017-01-04 11:50:00,40.79,40.8,40.78,40.8,32343.0,36.5236,36.5326,36.5147,36.5326,32343.0
2017-01-04 11:55:00,40.8,40.81,40.78,40.8,73575.0,36.5326,36.5415,36.5147,36.5326,73575.0
2017-01-04 12:00:00,40.8,40.83,40.79,40.82,36682.0,36.5326,36.5595,36.5236,36.5505,36682.0
2017-01-04 12:05:00,40.82,40.85,40.81,40.82,46972.0,36.5505,36.5774,36.5415,36.5505,46972.0
2017-01-04 12:10:00,40.82,40.83,40.8,40.82,46077.0,36.5505,36.5595,36.5326,36.5505,46077.0
2017-01-04 12:15:00,40.82,40.82,40.77,40.77,51351.0,36.5505,36.5505,36.5057,36.5057,51351.0
2017-01-04 12:20:00,40.78,40.82,40.77,40.82,51272.0,36.5147,36.5505,36.5057,36.5505,51272.0
2017-01-04 12:25:00,40.83,40.84,40.8,40.8,44170.0,36.5595,36.5684,36.5326,36.5326,44170.0
2017-01-04 12:30:00,40.81,40.84,40.8,40.84,123441.0,36.5415,36.5684,36.5326,36.5684,123441.0
2017-01-04 12:35:00,40.84,40.88,40.83,40.87,31386.0,36.5684,36.6042,36.5595,36.5953,31386.0
2017-01-04 12:40:00,40.87,40.89,40.86,40.87,43210.0,36.5953,36.6132,36.5863,36.5953,43210.0
2017-01-04 12:45:00,40.87,40.9,40.86,40.89,25911.0,36.5953,36.6221,36.5863,36.6132,25911.0
2017-01-04 12:50:00,40.89,40.91,40.87,40.9,59763.0,36.6132,36.6311,36.5953,36.6221,59763.0
2017-01-04 12:55:00,40.9,40.92,40.88,40.9,35189.0,36.6221,36.64,36.6042,36.6221,35189.0
2017-01-04 13:00:00,40.91,40.91,40.88,40.9,43980.0,36.6311,36.6311,36.6042,36.6221,43980.0
2017-01-04 13:05:00,40.9,40.9,40.87,40.9,51833.0,36.6221,36.6221,36.5953,36.6221,51833.0
2017-01-04 13:10:00,40.91,40.97,40.9,40.97,51608.0,36.6311,36.6848,36.6221,36.6848,51608.0
2017-01-04 13:15:00,40.97,40.97,40.91,40.93,78185.0,36.6848,36.6848,36.6311,36.649,78185.0
2017-01-04 13:20:00,40.94,40.98,40.92,40.98,63655.0,36.658,36.6938,36.64,36.6938,63655.0
2017-01-04 13:25:00,40.98,40.98,40.96,40.98,35052.0,36.6938,36.6938,36.6759,36.6938,35052.0
2017-01-04 13:30:00,40.98,41.0,40.97,41.0,62658.0,36.6938,36.7117,36.6848,36.7117,62658.0
2017-01-04 13:35:00,41.0,41.1,40.99,41.1,219263.0,36.7117,36.8012,36.7027,36.8012,219263.0
2017-01-04 13:40:00,41.11,41.11,41.06,41.08,57971.0,36.8102,36.8102,36.7654,36.7833,57971.0
2017-01-04 13:45:00,41.08,41.11,41.07,41.11,65129.0,36.7833,36.8102,36.7744,36.8102,65129.0
2017-01-04 13:50:00,41.11,41.2,41.1,41.2,169903.0,36.8102,36.8908,36.8012,36.8908,169903.0
2017-01-04 13:55:00,41.2,41.2,41.12,41.12,92570.0,36.8908,36.8908,36.8191,36.8191,92570.0
2017-01-04 14:00:00,41.13,41.17,41.08,41.14,135898.0,36.8281,36.8639,36.7833,36.837,135898.0
2017-01-04 14:05:00,41.15,41.15,41.08,41.1,113247.0,36.846,36.846,36.7833,36.8012,113247.0
2017-01-04 14:10:00,41.09,41.2,41.09,41.18,77470.0,36.7923,36.8908,36.7923,36.8728,77470.0
2017-01-04 14:15:00,41.17,41.21,41.16,41.18,121433.0,36.8639,36.8997,36.8549,36.8728,121433.0
2017-01-04 14:20:00,41.18,41.21,41.14,41.14,151099.0,36.8728,36.8997,36.837,36.837,151099.0
2017-01-04 14:25:00,41.14,41.19,41.13,41.18,68704.0,36.837,36.8818,36.8281,36.8728,68704.0
2017-01-04 14:30:00,41.18,41.18,41.15,41.18,292305.0,36.8728,36.8728,36.846,36.8728,292305.0
2017-01-04 14:35:00,41.18,41.26,41.18,41.26,132157.0,36.8728,36.9445,36.8728,36.9445,132157.0
2017-01-04 14:40:00,41.26,41.28,41.23,41.26,65221.0,36.9445,36.9624,36.9176,36.9445,65221.0
2017-01-04 14:45:00,41.26,41.27,41.17,41.21,72383.0,36.9445,36.9534,36.8639,36.8997,72383.0
2017-01-04 14:50:00,41.21,41.23,41.18,41.2,63044.0,36.8997,36.9176,36.8728,36.8908,63044.0
2017-01-04 14:55:00,41.2,41.21,41.16,41.18,182373.0,36.8908,36.8997,36.8549,36.8728,182373.0
2017-01-04 15:00:00,41.18,41.19,41.14,41.16,150211.0,36.8728,36.8818,36.837,36.8549,150211.0
2017-01-04 15:05:00,41.16,41.2,41.16,41.19,227126.0,36.8549,36.8908,36.8549,36.8818,227126.0
2017-01-04 15:10:00,41.18,41.19,41.16,41.18,87894.0,36.8728,36.8818,36.8549,36.8728,87894.0
2017-01-04 15:15:00,41.18,41.21,41.17,41.18,194959.0,36.8728,36.8997,36.8639,36.8728,194959.0
2017-01-04 15:20:00,41.17,41.18,41.11,41.17,227464.0,36.8639,36.8728,36.8102,36.8639,227464.0
2017-01-04 15:25:00,41.16,41.24,41.16,41.24,106831.0,36.8549,36.9266,36.8549,36.9266,106831.0
2017-01-04 15:30:00,41.24,41.31,41.22,41.3,150612.0,36.9266,36.9893,36.9087,36.9803,150612.0
2017-01-04 15:35:00,41.3,41.31,41.26,41.27,128983.0,36.9803,36.9893,36.9445,36.9534,128983.0
2017-01-04 15:40:00,41.27,41.34,41.27,41.32,175597.0,36.9534,37.0161,36.9534,36.9982,175597.0
2017-01-04 15:45:00,41.32,41.32,41.19,41.21,200521.0,36.9982,36.9982,36.8818,36.8997,200521.0
2017-01-04 15:50:00,41.21,41.25,41.2,41.23,219709.0,36.8997,36.9355,36.8908,36.9176,219709.0
2017-01-04 15:55:00,41.23,41.24,41.19,41.22,450967.0,36.9176,36.9266,36.8818,36.9087,450967.0
2017-01-05 09:30:00,40.97,41.25,40.97,41.2,225030.0,36.6848,36.9355,36.6848,36.8908,225030.0
2017-01-05 09:35:00,41.21,41.22,41.12,41.18,141229.0,36.8997,36.9087,36.8191,36.8728,141229.0
2017-01-05 09:40:00,41.18,41.21,41.15,41.19,97983.0,36.8728,36.8997,36.846,36.8818,97983.0
2017-01-05 09:45:00,41.16,41.22,41.16,41.2,104949.0,36.8549,36.9087,36.8549,36.8908,104949.0
2017-01-05 09:50:00,41.19,41.21,41.16,41.2,76621.0,36.8818,36.8997,36.8549,36.8908,76621.0
2017-01-05 09:55:00,41.2,41.31,41.18,41.27,89630.0,36.8908,36.9893,36.8728,36.9534,89630.0
2017-01-05 10:00:00,41.26,41.31,41.22,41.3,94236.0,36.9445,36.9893,36.9087,36.9803,94236.0
2017-01-05 10:05:00,41.3,41.48,41.29,41.37,170915.0,36.9803,37.1415,36.9713,37.043,170915.0
2017-01-05 10:10:00,41.37,41.41,41.32,41.33,76974.0,37.043,37.0788,36.9982,37.0072,76974.0
2017-01-05 10:15:00,41.32,41.35,41.28,41.28,70852.0,36.9982,37.0251,36.9624,36.9624,70852.0
2017-01-05 10:20:00,41.28,41.29,41.24,41.28,58462.0,36.9624,36.9713,36.9266,36.9624,58462.0
2017-01-05 10:25:00,41.28,41.34,41.27,41.3,47445.0,36.9624,37.0161,36.9534,36.9803,47445.0
2017-01-05 10:30:00,41.3,41.3,41.09,41.13,122165.0,36.9803,36.9803,36.7923,36.8281,122165.0
2017-01-05 10:35:00,41.13,41.14,41.05,41.06,129965.0,36.8281,36.837,36.7564,36.7654,129965.0
2017-01-05 10:40:00,41.06,41.09,40.97,41.01,163941.0,36.7654,36.7923,36.6848,36.7206,163941.0
2017-01-05 10:45:00,41.02,41.03,40.95,40.95,77383.0,36.7296,36.7385,36.6669,36.6669,77383.0
2017-01-05 10:50:00,40.95,40.98,40.89,40.94,113108.0,36.6669,36.6938,36.6132,36.658,113108.0
2017-01-05 10:55:00,40.95,41.02,40.92,40.98,66956.0,36.6669,36.7296,36.64,36.6938,66956.0
2017-01-05 11:00:00,40.98,41.04,40.94,40.95,48662.0,36.6938,36.7475,36.658,36.6669,48662.0
2017-01-05 11:05:00,40.95,40.95,40.78,40.83,116142.0,36.6669,36.6669,36.5147,36.5595,116142.0
2017-01-05 11:10:00,40.83,40.85,40.78,40.79,100815.0,36.5595,36.5774,36.5147,36.5236,100815.0
2017-01-05 11:15:00,40.8,40.85,40.75,40.85,67094.0,36.5326,36.5774,36.4878,36.5774,67094.0
2017-01-05 11:20:00,40.84,40.9,40.83,40.86,63991.0,36.5684,36.6221,36.5595,36.5863,63991.0
2017-01-05 11:25:00,40.85,40.89,40.79,40.8,29281.0,36.5774,36.6132,36.5236,36.5326,29281.0
2017-01-05 11:30:00,40.81,40.82,40.72,40.74,42088.0,36.5415,36.5505,36.461,36.4789,42088.0
2017-01-05 11:35:00,40.74,40.77,40.65,40.65,45894.0,36.4789,36.5057,36.3983,36.3983,45894.0
2017-01-05 11:40:00,40.64,40.65,40.51,40.54,113979.0,36.3893,36.3983,36.2729,36.2998,113979.0
2017-01-05 11:45:00,40.52,40.6,40.5,40.55,41681.0,36.2819,36.3535,36.264,36.3087,41681.0
2017-01-05 11:50:00,40.56,40.59,40.55,40.58,46119.0,36.3177,36.3446,36.3087,36.3356,46119.0
2017-01-05 11:55:00,40.58,40.61,40.56,40.6,72376.0,36.3356,36.3625,36.3177,36.3535,72376.0
2017-01-05 12:00:00,40.6,40.67,40.6,40.66,75347.0,36.3535,36.4162,36.3535,36.4072,75347.0
2017-01-05 12:05:00,40.66,40.66,40.58,40.59,44665.0,36.4072,36.4072,36.3356,36.3446,44665.0
2017-01-05 12:10:00,40.6,40.64,40.59,40.62,47026.0,36.3535,36.3893,36.3446,36.3714,47026.0
2017-01-05 12:15:00,40.62,40.74,40.61,40.72,80275.0,36.3714,36.4789,36.3625,36.461,80275.0
2017-01-05 12:20:00,40.72,40.72,40.65,40.68,35681.0,36.461,36.461,36.3983,36.4251,35681.0
2017-01-05 12:25:00,40.68,40.7,40.66,40.68,81433.0,36.4251,36.4431,36.4072,36.4251,81433.0
2017-01-05 12:30:00,40.69,40.71,40.66,40.7,44278.0,36.4341,36.452,36.4072,36.4431,44278.0
2017-01-05 12:35:00,40.7,40.7,40.66,40.67,61456.0,36.4431,36.4431,36.4072,36.4162,61456.0
2017-01-05 12:40:00,40.68,40.69,40.61,40.62,71328.0,36.4251,36.4341,36.3625,36.3714,71328.0
2017-01-05 12:45:00,40.62,40.66,40.61,40.64,62099.0,36.3714,36.4072,36.3625,36.3893,62099.0
2017-01-05 12:50:00,40.65,40.66,40.62,40.66,88937.0,36.3983,36.4072,36.3714,36.4072,88937.0
2017-01-05 12:55:00,40.66,40.69,40.64,40.69,66964.0,36.4072,36.4341,36.3893,36.4341,66964.0
2017-01-05 13:00:00,40.69,40.7,40.65,40.69,44786.0,36.4341,36.4431,36.3983,36.4341,44786.0
2017-01-05 13:05:00,40.69,40.76,40.68,40.75,33062.0,36.4341,36.4968,36.4251,36.4878,33062.0
2017-01-05 13:10:00,40.76,40.77,40.72,40.74,21839.0,36.4968,36.5057,36.461,36.4789,21839.0
2017-01-05 13:15:00,40.74,40.76,40.72,40.75,30320.0,36.4789,36.4968,36.461,36.4878,30320.0
2017-01-05 13:20:00,40.75,40.79,40.74,40.76,26696.0,36.4878,36.5236,36.4789,36.4968,26696.0
2017-01-05 13:25:00,40.76,40.8,40.76,40.78,40876.0,36.4968,36.5326,36.4968,36.5147,40876.0
2017-01-05 13:30:00,40.79,40.8,40.74,40.75,43814.0,36.5236,36.5326,36.4789,36.4878,43814.0
2017-01-05 13:35:00,40.75,40.81,40.75,40.76,28939.0,36.4878,36.5415,36.4878,36.4968,28939.0
2017-01-05 13:40:00,40.76,40.78,40.73,40.74,35241.0,36.4968,36.5147,36.4699,36.4789,35241.0
2017-01-05 13:45:00,40.74,40.76,40.73,40.75,21573.0,36.4789,36.4968,36.4699,36.4878,21573.0
2017-01-05 13:50:00,40.74,40.74,40.69,40.71,33304.0,36.4789,36.4789,36.4341,36.452,33304.0
2017-01-05 13:55:00,40.72,40.73,40.71,40.71,20274.0,36.461,36.4699,36.452,36.452,20274.0
2017-01-05 14:00:00,40.72,40.75,40.72,40.75,22342.0,36.461,36.4878,36.461,36.4878,22342.0
2017-01-05 14:05:00,40.75,40.76,40.72,40.76,27503.0,36.4878,36.4968,36.461,36.4968,27503.0
2017-01-05 14:10:00,40.76,40.81,40.75,40.8,32975.0,36.4968,36.5415,36.4878,36.5326,32975.0
2017-01-05 14:15:00,40.8,40.82,40.77,40.77,32331.0,36.5326,36.5505,36.5057,36.5057,32331.0
2017-01-05 14:20:00,40.78,40.8,40.78,40.8,34370.0,36.5147,36.5326,36.5147,36.5326,34370.0
2017-01-05 14:25:00,40.8,40.82,40.78,40.8,39311.0,36.5326,36.5505,36.5147,36.5326,39311.0
2017-01-05 14:30:00,40.8,40.8,40.78,40.79,31960.0,36.5326,36.5326,36.5147,36.5236,31960.0
2017-01-05 14:35:00,40.79,40.82,40.78,40.82,27390.0,36.5236,36.5505,36.5147,36.5505,27390.0
2017-01-05 14:40:00,40.82,40.84,40.8,40.81,35348.0,36.5505,36.5684,36.5326,36.5415,35348.0
2017-01-05 14:45:00,40.8,40.82,40.75,40.77,93681.0,36.5326,36.5505,36.4878,36.5057,93681.0
2017-01-05 14:50:00,40.77,40.78,40.73,40.76,73838.0,36.5057,36.5147,36.4699,36.4968,73838.0
2017-01-05 14:55:00,40.76,40.77,40.74,40.77,87705.0,36.4968,36.5057,36.4789,36.5057,87705.0
2017-01-05 15:00:00,40.76,40.83,40.75,40.8,88809.0,36.4968,36.5595,36.4878,36.5326,88809.0
2017-01-05 15:05:00,40.8,40.82,40.78,40.82,37005.0,36.5326,36.5505,36.5147,36.5505,37005.0
2017-01-05 15:10:00,40.82,40.84,40.8,40.84,52494.0,36.5505,36.5684,36.5326,36.5684,52494.0
2017-01-05 15:15:00,40.84,40.87,40.82,40.83,52279.0,36.5684,36.5953,36.5505,36.5595,52279.0
2017-01-05 15:20:00,40.83,40.85,40.81,40.84,64889.0,36.5595,36.5774,36.5415,36.5684,64889.0
2017-01-05 15:25:00,40.84,40.85,40.81,40.84,68681.0,36.5684,36.5774,36.5415,36.5684,68681.0
2017-01-05 15:30:00,40.84,40.86,40.83,40.84,50632.0,36.5684,36.5863,36.5595,36.5684,50632.0
2017-01-05 15:35:00,40.84,40.87,40.81,40.81,93455.0,36.5684,36.5953,36.5415,36.5415,93455.0
2017-01-05 15:40:00,40.81,40.82,40.8,40.82,79306.0,36.5415,36.5505,36.5326,36.5505,79306.0
2017-01-05 15:45:00,40.81,40.88,40.81,40.88,89768.0,36.5415,36.6042,36.5415,36.6042,89768.0
2017-01-05 15:50:00,40.88,40.93,40.87,40.93,280418.0,36.6042,36.649,36.5953,36.649,280418.0
2017-01-05 15:55:00,40.93,41.0,40.92,40.98,274899.0,36.649,36.7117,36.64,36.6938,274899.0
2017-01-06 09:30:00,41.3,41.37,41.13,41.13,140565.0,36.9803,37.043,36.8281,36.8281,140565.0
2017-01-06 09:35:00,41.13,41.2,41.05,41.14,83860.0,36.8281,36.8908,36.7564,36.837,83860.0
2017-01-06 09:40:00,41.16,41.18,41.02,41.06,70407.0,36.8549,36.8728,36.7296,36.7654,70407.0
2017-01-06 09:45:00,41.05,41.1,40.9,40.97,68513.0,36.7564,36.8012,36.6221,36.6848,68513.0
2017-01-06 09:50:00,40.99,41.08,40.98,41.03,20859.0,36.7027,36.7833,36.6938,36.7385,20859.0
2017-01-06 09:55:00,41.04,41.19,41.03,41.18,27825.0,36.7475,36.8818,36.7385,36.8728,27825.0
2017-01-06 10:00:00,41.17,41.17,41.06,41.09,63122.0,36.8639,36.8639,36.7654,36.7923,63122.0
2017-01-06 10:05:00,41.1,41.13,41.02,41.05,48064.0,36.8012,36.8281,36.7296,36.7564,48064.0
2017-01-06 10:10:00,41.05,41.05,40.92,40.93,49628.0,36.7564,36.7564,36.64,36.649,49628.0
2017-01-06 10:15:00,40.92,40.97,40.9,40.97,38589.0,36.64,36.6848,36.6221,36.6848,38589.0
2017-01-06 10:20:00,40.97,41.01,40.89,40.92,92536.0,36.6848,36.7206,36.6132,36.64,92536.0
2017-01-06 10:25:00,40.93,40.93,40.87,40.88,57121.0,36.649,36.649,36.5953,36.6042,57121.0
2017-01-06 10:30:00,40.89,40.89,40.74,40.74,99085.0,36.6132,36.6132,36.4789,36.4789,99085.0
2017-01-06 10:35:00,40.75,40.76,40.66,40.67,248855.0,36.4878,36.4968,36.4072,36.4162,248855.0
2017-01-06 10:40:00,40.68,40.86,40.67,40.85,98001.0,36.4251,36.5863,36.4162,36.5774,98001.0
2017-01-06 10:45:00,40.85,40.89,40.82,40.86,155904.0,36.5774,36.6132,36.5505,36.5863,155904.0
2017-01-06 10:50:00,40.87,40.87,40.78,40.87,123021.0,36.5953,36.5953,36.5147,36.5953,123021.0
2017-01-06 10:55:00,40.88,40.93,40.86,40.9,82389.0,36.6042,36.649,36.5863,36.6221,82389.0
2017-01-06 11:00:00,40.89,40.91,40.83,40.85,98068.0,36.6132,36.6311,36.5595,36.5774,98068.0
2017-01-06 11:05:00,40.84,40.88,40.82,40.88,30897.0,36.5684,36.6042,36.5505,36.6042,30897.0
2017-01-06 11:10:00,40.87,40.87,40.82,40.87,75353.0,36.5953,36.5953,36.5505,36.5953,75353.0
2017-01-06 11:15:00,40.86,40.9,40.84,40.9,80499.0,36.5863,36.6221,36.5684,36.6221,80499.0
2017-01-06 11:20:00,40.9,40.97,40.89,40.96,173877.0,36.6221,36.6848,36.6132,36.6759,173877.0
2017-01-06 11:25:00,40.96,41.05,40.93,41.03,71624.0,36.6759,36.7564,36.649,36.7385,71624.0
2017-01-06 11:30:00,41.04,41.06,41.0,41.05,102985.0,36.7475,36.7654,36.7117,36.7564,102985.0
2017-01-06 11:35:00,41.05,41.05,40.97,41.01,50232.0,36.7564,36.7564,36.6848,36.7206,50232.0
2017-01-06 11:40:00,41.02,41.1,41.01,41.09,47814.0,36.7296,36.8012,36.7206,36.7923,47814.0
2017-01-06 11:45:00,41.1,41.19,41.09,41.16,58923.0,36.8012,36.8818,36.7923,36.8549,58923.0
2017-01-06 11:50:00,41.17,41.18,41.13,41.17,41820.0,36.8639,36.8728,36.8281,36.8639,41820.0
2017-01-06 11:55:00,41.18,41.23,41.17,41.19,50033.0,36.8728,36.9176,36.8639,36.8818,50033.0
2017-01-06 12:00:00,41.19,41.2,41.14,41.15,32277.0,36.8818,36.8908,36.837,36.846,32277.0
2017-01-06 12:05:00,41.14,41.19,41.13,41.18,19306.0,36.837,36.8818,36.8281,36.8728,19306.0
2017-01-06 12:10:00,41.17,41.18,41.12,41.14,48116.0,36.8639,36.8728,36.8191,36.837,48116.0
2017-01-06 12:15:00,41.15,41.2,41.15,41.18,36695.0,36.846,36.8908,36.846,36.8728,36695.0
2017-01-06 12:20:00,41.18,41.22,41.17,41.19,25209.0,36.8728,36.9087,36.8639,36.8818,25209.0
2017-01-06 12:25:00,41.2,41.24,41.19,41.24,27283.0,36.8908,36.9266,36.8818,36.9266,27283.0
2017-01-06 12:30:00,41.25,41.33,41.24,41.32,50093.0,36.9355,37.0072,36.9266,36.9982,50093.0
2017-01-06 12:35:00,41.33,41.35,41.28,41.3,72813.0,37.0072,37.0251,36.9624,36.9803,72813.0
2017-01-06 12:40:00,41.3,41.35,41.3,41.32,24376.0,36.9803,37.0251,36.9803,36.9982,24376.0
2017-01-06 12:45:00,41.33,41.33,41.28,41.28,21935.0,37.0072,37.0072,36.9624,36.9624,21935.0
2017-01-06 12:50:00,41.28,41.33,41.28,41.32,40421.0,36.9624,37.0072,36.9624,36.9982,40421.0
2017-01-06 12:55:00,41.32,41.35,41.31,41.35,25988.0,36.9982,37.0251,36.9893,37.0251,25988.0
2017-01-06 13:00:00,41.34,41.35,41.32,41.33,26227.0,37.0161,37.0251,36.9982,37.0072,26227.0
2017-01-06 13:05:00,41.33,41.36,41.33,41.34,19548.0,37.0072,37.034,37.0072,37.0161,19548.0
2017-01-06 13:10:00,41.33,41.37,41.33,41.36,37269.0,37.0072,37.043,37.0072,37.034,37269.0
2017-01-06 13:15:00,41.36,41.38,41.35,41.37,33575.0,37.034,37.0519,37.0251,37.043,33575.0
2017-01-06 13:20:00,41.37,41.41,41.36,41.39,28204.0,37.043,37.0788,37.034,37.0609,28204.0
2017-01-06 13:25:00,41.39,41.41,41.37,41.37,112699.0,37.0609,37.0788,37.043,37.043,112699.0
2017-01-06 13:30:00,41.38,41.43,41.37,41.41,26067.0,37.0519,37.0967,37.043,37.0788,26067.0
2017-01-06 13:35:00,41.41,41.47,41.41,41.47,35190.0,37.0788,37.1325,37.0788,37.1325,35190.0
2017-01-06 13:40:00,41.47,41.5,41.46,41.5,53329.0,37.1325,37.1594,37.1236,37.1594,53329.0
2017-01-06 13:45:00,41.5,41.52,41.48,41.5,66404.0,37.1594,37.1773,37.1415,37.1594,66404.0
2017-01-06 13:50:00,41.5,41.52,41.47,41.48,29448.0,37.1594,37.1773,37.1325,37.1415,29448.0
2017-01-06 13:55:00,41.48,41.49,41.44,41.46,29265.0,37.1415,37.1504,37.1057,37.1236,29265.0
2017-01-06 14:00:00,41.46,41.48,41.44,41.45,42577.0,37.1236,37.1415,37.1057,37.1146,42577.0
2017-01-06 14:05:00,41.44,41.49,41.43,41.46,33249.0,37.1057,37.1504,37.0967,37.1236,33249.0
2017-01-06 14:10:00,41.46,41.48,41.44,41.47,32994.0,37.1236,37.1415,37.1057,37.1325,32994.0
2017-01-06 14:15:00,41.47,41.47,41.43,41.44,20568.0,37.1325,37.1325,37.0967,37.1057,20568.0
2017-01-06 14:20:00,41.44,41.44,41.41,41.42,27346.0,37.1057,37.1057,37.0788,37.0877,27346.0
2017-01-06 14:25:00,41.41,41.42,41.35,41.36,54237.0,37.0788,37.0877,37.0251,37.034,54237.0
2017-01-06 14:30:00,41.35,41.4,41.33,41.38,35927.0,37.0251,37.0698,37.0072,37.0519,35927.0
2017-01-06 14:35:00,41.38,41.4,41.35,41.37,38026.0,37.0519,37.0698,37.0251,37.043,38026.0
2017-01-06 14:40:00,41.36,41.37,41.34,41.37,31053.0,37.034,37.043,37.0161,37.043,31053.0
2017-01-06 14:45:00,41.37,41.38,41.34,41.37,19108.0,37.043,37.0519,37.0161,37.043,19108.0
2017-01-06 14:50:00,41.37,41.39,41.35,41.38,28733.0,37.043,37.0609,37.0251,37.0519,28733.0
2017-01-06 14:55:00,41.38,41.38,41.34,41.35,29149.0,37.0519,37.0519,37.0161,37.0251,29149.0
2017-01-06 15:00:00,41.36,41.39,41.35,41.35,40261.0,37.034,37.0609,37.0251,37.0251,40261.0
2017-01-06 15:05:00,41.36,41.4,41.35,41.36,34548.0,37.034,37.0698,37.0251,37.034,34548.0
2017-01-06 15:10:00,41.36,41.39,41.33,41.34,55194.0,37.034,37.0609,37.0072,37.0161,55194.0
2017-01-06 15:15:00,41.34,41.34,41.31,41.33,49318.0,37.0161,37.0161,36.9893,37.0072,49318.0
2017-01-06 15:20:00,41.33,41.34,41.31,41.31,99573.0,37.0072,37.0161,36.9893,36.9893,99573.0
2017-01-06 15:25:00,41.32,41.32,41.27,41.3,46686.0,36.9982,36.9982,36.9534,36.9803,46686.0
2017-01-06 15:30:00,41.3,41.3,41.27,41.29,89714.0,36.9803,36.9803,36.9534,36.9713,89714.0
2017-01-06 15:35:00,41.29,41.29,41.25,41.27,98331.0,36.9713,36.9713,36.9355,36.9534,98331.0
2017-01-06 15:40:00,41.27,41.31,41.27,41.31,109638.0,36.9534,36.9893,36.9534,36.9893,109638.0
2017-01-06 15:45:00,41.31,41.32,41.27,41.27,108724.0,36.9893,36.9982,36.9534,36.9534,108724.0
2017-01-06 15:50:00,41.28,41.3,41.27,41.3,142372.0,36.9624,36.9803,36.9534,36.9803,142372.0
2017-01-06 15:55:00,41.29,41.31,41.23,41.23,331926.0,36.9713,36.9893,36.9176,36.9176,331926.0
2017-01-09 09:30:00,41.0,41.05,40.64,40.71,125729.0,36.7117,36.7564,36.3893,36.452,125729.0
2017-01-09 09:35:00,40.7,40.83,40.66,40.81,49577.0,36.4431,36.5595,36.4072,36.5415,49577.0
2017-01-09 09:40:00,40.81,40.88,40.74,40.74,66613.0,36.5415,36.6042,36.4789,36.4789,66613.0
2017-01-09 09:45:00,40.72,40.91,40.7,40.9,49803.0,36.461,36.6311,36.4431,36.6221,49803.0
2017-01-09 09:50:00,40.9,41.02,40.87,40.96,29139.0,36.6221,36.7296,36.5953,36.6759,29139.0
2017-01-09 09:55:00,40.96,40.98,40.9,40.96,22242.0,36.6759,36.6938,36.6221,36.6759,22242.0
2017-01-09 10:00:00,40.96,41.01,40.93,40.94,29749.0,36.6759,36.7206,36.649,36.658,29749.0
2017-01-09 10:05:00,40.93,40.98,40.89,40.96,41873.0,36.649,36.6938,36.6132,36.6759,41873.0
2017-01-09 10:10:00,40.96,40.99,40.93,40.96,39409.0,36.6759,36.7027,36.649,36.6759,39409.0
2017-01-09 10:15:00,40.96,40.99,40.91,40.96,34570.0,36.6759,36.7027,36.6311,36.6759,34570.0
2017-01-09 10:20:00,40.95,41.02,40.93,40.98,25791.0,36.6669,36.7296,36.649,36.6938,25791.0
2017-01-09 10:25:00,40.97,41.02,40.92,41.01,76386.0,36.6848,36.7296,36.64,36.7206,76386.0
2017-01-09 10:30:00,41.01,41.09,40.94,41.06,63134.0,36.7206,36.7923,36.658,36.7654,63134.0
2017-01-09 10:35:00,41.06,41.07,41.01,41.05,41837.0,36.7654,36.7744,36.7206,36.7564,41837.0
2017-01-09 10:40:00,41.05,41.09,41.04,41.05,41484.0,36.7564,36.7923,36.7475,36.7564,41484.0
2017-01-09 10:45:00,41.04,41.06,41.01,41.06,35409.0,36.7475,36.7654,36.7206,36.7654,35409.0
2017-01-09 10:50:00,41.07,41.2,41.06,41.18,50231.0,36.7744,36.8908,36.7654,36.8728,50231.0
2017-01-09 10:55:00,41.18,41.22,41.17,41.21,70126.0,36.8728,36.9087,36.8639,36.8997,70126.0
2017-01-09 11:00:00,41.21,41.21,41.1,41.11,36319.0,36.8997,36.8997,36.8012,36.8102,36319.0
2017-01-09 11:05:00,41.11,41.17,41.1,41.14,38725.0,36.8102,36.8639,36.8012,36.837,38725.0
2017-01-09 11:10:00,41.14,41.17,41.12,41.16,33321.0,36.837,36.8639,36.8191,36.8549,33321.0
2017-01-09 11:15:00,41.16,41.19,41.14,41.18,41918.0,36.8549,36.8818,36.837,36.8728,41918.0
2017-01-09 11:20:00,41.19,41.23,41.17,41.18,58562.0,36.8818,36.9176,36.8639,36.8728,58562.0
2017-01-09 11:25:00,41.18,41.21,41.15,41.21,13741.0,36.8728,36.8997,36.846,36.8997,13741.0
2017-01-09 11:30:00,41.21,41.24,41.15,41.19,70299.0,36.8997,36.9266,36.846,36.8818,70299.0
2017-01-09 11:35:00,41.19,41.23,41.16,41.18,31133.0,36.8818,36.9176,36.8549,36.8728,31133.0
2017-01-09 11:40:00,41.19,41.2,41.11,41.11,39296.0,36.8818,36.8908,36.8102,36.8102,39296.0
2017-01-09 11:45:00,41.11,41.16,41.1,41.16,21268.0,36.8102,36.8549,36.8012,36.8549,21268.0
2017-01-09 11:50:00,41.15,41.15,41.11,41.12,36747.0,36.846,36.846,36.8102,36.8191,36747.0
2017-01-09 11:55:00,41.11,41.14,41.1,41.12,50266.0,36.8102,36.837,36.8012,36.8191,50266.0
2017-01-09 12:00:00,41.11,41.15,41.1,41.15,113360.0,36.8102,36.846,36.8012,36.846,113360.0
2017-01-09 12:05:00,41.15,41.18,41.15,41.16,15194.0,36.846,36.8728,36.846,36.8549,15194.0
2017-01-09 12:10:00,41.16,41.18,41.14,41.14,21149.0,36.8549,36.8728,36.837,36.837,21149.0
2017-01-09 12:15:00,41.14,41.18,41.13,41.15,55923.0,36.837,36.8728,36.8281,36.846,55923.0
2017-01-09 12:20:00,41.15,41.18,41.13,41.16,28404.0,36.846,36.8728,36.8281,36.8549,28404.0
2017-01-09 12:25:00,41.16,41.18,41.12,41.12,105567.0,36.8549,36.8728,36.8191,36.8191,105567.0
2017-01-09 12:30:00,41.12,41.13,41.12,41.13,25504.0,36.8191,36.8281,36.8191,36.8281,25504.0
2017-01-09 12:35:00,41.13,41.16,41.11,41.12,43036.0,36.8281,36.8549,36.8102,36.8191,43036.0
2017-01-09 12:40:00,41.12,41.15,41.11,41.12,64539.0,36.8191,36.846,36.8102,36.8191,64539.0
2017-01-09 12:45:00,41.12,41.15,41.11,41.14,124969.0,36.8191,36.846,36.8102,36.837,124969.0
2017-01-09 12:50:00,41.15,41.16,41.13,41.15,32463.0,36.846,36.8549,36.8281,36.846,32463.0
2017-01-09 12:55:00,41.15,41.17,41.14,41.15,41894.0,36.846,36.8639,36.837,36.846,41894.0
2017-01-09 13:00:00,41.15,41.2,41.15,41.2,21565.0,36.846,36.8908,36.846,36.8908,21565.0
2017-01-09 13:05:00,41.2,41.2,41.17,41.18,19233.0,36.8908,36.8908,36.8639,36.8728,19233.0
2017-01-09 13:10:00,41.18,41.19,41.14,41.17,21835.0,36.8728,36.8818,36.837,36.8639,21835.0
2017-01-09 13:15:00,41.16,41.19,41.16,41.18,12948.0,36.8549,36.8818,36.8549,36.8728,12948.0
2017-01-09 13:20:00,41.18,41.19,41.16,41.18,42077.0,36.8728,36.8818,36.8549,36.8728,42077.0
2017-01-09 13:25:00,41.17,41.17,41.14,41.15,16665.0,36.8639,36.8639,36.837,36.846,16665.0
2017-01-09 13:30:00,41.15,41.15,41.13,41.15,19717.0,36.846,36.846,36.8281,36.846,19717.0
2017-01-09 13:35:00,41.14,41.19,41.12,41.19,27990.0,36.837,36.8818,36.8191,36.8818,27990.0
2017-01-09 13:40:00,41.19,41.2,41.17,41.2,32011.0,36.8818,36.8908,36.8639,36.8908,32011.0
2017-01-09 13:45:00,41.19,41.25,41.19,41.23,38657.0,36.8818,36.9355,36.8818,36.9176,38657.0
2017-01-09 13:50:00,41.24,41.25,41.22,41.24,46535.0,36.9266,36.9355,36.9087,36.9266,46535.0
2017-01-09 13:55:00,41.23,41.25,41.22,41.24,20160.0,36.9176,36.9355,36.9087,36.9266,20160.0
2017-01-09 14:00:00,41.24,41.24,41.22,41.24,29339.0,36.9266,36.9266,36.9087,36.9266,29339.0
2017-01-09 14:05:00,41.24,41.24,41.2,41.21,16026.0,36.9266,36.9266,36.8908,36.8997,16026.0
2017-01-09 14:10:00,41.2,41.21,41.15,41.21,120057.0,36.8908,36.8997,36.846,36.8997,120057.0
2017-01-09 14:15:00,41.21,41.22,41.19,41.21,45364.0,36.8997,36.9087,36.8818,36.8997,45364.0
2017-01-09 14:20:00,41.21,41.21,41.19,41.21,43292.0,36.8997,36.8997,36.8818,36.8997,43292.0
2017-01-09 14:25:00,41.21,41.24,41.2,41.23,17439.0,36.8997,36.9266,36.8908,36.9176,17439.0
2017-01-09 14:30:00,41.23,41.24,41.19,41.2,50146.0,36.9176,36.9266,36.8818,36.8908,50146.0
2017-01-09 14:35:00,41.2,41.25,41.13,41.14,49735.0,36.8908,36.9355,36.8281,36.837,49735.0
2017-01-09 14:40:00,41.14,41.16,41.12,41.13,45145.0,36.837,36.8549,36.8191,36.8281,45145.0
2017-01-09 14:45:00,41.13,41.16,41.1,41.1,68043.0,36.8281,36.8549,36.8012,36.8012,68043.0
2017-01-09 14:50:00,41.11,41.13,41.09,41.1,53694.0,36.8102,36.8281,36.7923,36.8012,53694.0
2017-01-09 14:55:00,41.11,41.15,41.11,41.13,35533.0,36.8102,36.846,36.8102,36.8281,35533.0
2017-01-09 15:00:00,41.13,41.18,41.12,41.16,40065.0,36.8281,36.8728,36.8191,36.8549,40065.0
2017-01-09 15:05:00,41.15,41.16,41.13,41.15,23593.0,36.846,36.8549,36.8281,36.846,23593.0
2017-01-09 15:10:00,41.16,41.16,41.15,41.15,15190.0,36.8549,36.8549,36.846,36.846,15190.0
2017-01-09 15:15:00,41.16,41.19,41.15,41.19,67125.0,36.8549,36.8818,36.846,36.8818,67125.0
2017-01-09 15:20:00,41.18,41.2,41.16,41.16,27798.0,36.8728,36.8908,36.8549,36.8549,27798.0
2017-01-09 15:25:00,41.16,41.21,41.16,41.2,48955.0,36.8549,36.8997,36.8549,36.8908,48955.0
2017-01-09 15:30:00,41.2,41.22,41.16,41.18,57273.0,36.8908,36.9087,36.8549,36.8728,57273.0
2017-01-09 15:35:00,41.18,41.19,41.16,41.18,44592.0,36.8728,36.8818,36.8549,36.8728,44592.0
2017-01-09 15:40:00,41.18,41.19,41.15,41.16,48821.0,36.8728,36.8818,36.846,36.8549,48821.0
2017-01-09 15:45:00,41.16,41.17,41.14,41.15,53682.0,36.8549,36.8639,36.837,36.846,53682.0
2017-01-09 15:50:00,41.15,41.16,41.14,41.15,163954.0,36.846,36.8549,36.837,36.846,163954.0
2017-01-09 15:55:00,41.15,41.16,41.12,41.12,241843.0,36.846,36.8549,36.8191,36.8191,241843.0
2017-01-10 09:30:00,41.19,41.19,41.02,41.12,73265.0,36.8818,36.8818,36.7296,36.8191,73265.0
2017-01-10 09:35:00,41.12,41.23,41.11,41.2,59741.0,36.8191,36.9176,36.8102,36.8908,59741.0
2017-01-10 09:40:00,41.19,41.22,41.09,41.1,38328.0,36.8818,36.9087,36.7923,36.8012,38328.0
2017-01-10 09:45:00,41.09,41.1,40.99,41.06,37844.0,36.7923,36.8012,36.7027,36.7654,37844.0
2017-01-10 09:50:00,41.07,41.13,41.02,41.07,44312.0,36.7744,36.8281,36.7296,36.7744,44312.0
2017-01-10 09:55:00,41.07,41.19,41.07,41.13,45614.0,36.7744,36.8818,36.7744,36.8281,45614.0
2017-01-10 10:00:00,41.12,41.21,41.12,41.17,28431.0,36.8191,36.8997,36.8191,36.8639,28431.0
2017-01-10 10:05:00,41.17,41.17,41.09,41.11,58403.0,36.8639,36.8639,36.7923,36.8102,58403.0
2017-01-10 10:10:00,41.11,41.13,41.08,41.11,48684.0,36.8102,36.8281,36.7833,36.8102,48684.0
2017-01-10 10:15:00,41.11,41.16,41.09,41.11,19258.0,36.8102,36.8549,36.7923,36.8102,19258.0
2017-01-10 10:20:00,41.11,41.15,41.1,41.13,44288.0,36.8102,36.846,36.8012,36.8281,44288.0
2017-01-10 10:25:00,41.12,41.15,41.1,41.13,85882.0,36.8191,36.846,36.8012,36.8281,85882.0
2017-01-10 10:30:00,41.13,41.16,41.11,41.15,143470.0,36.8281,36.8549,36.8102,36.846,143470.0
2017-01-10 10:35:00,41.15,41.16,41.12,41.16,29359.0,36.846,36.8549,36.8191,36.8549,29359.0
2017-01-10 10:40:00,41.15,41.22,41.14,41.21,66333.0,36.846,36.9087,36.837,36.8997,66333.0
2017-01-10 10:45:00,41.21,41.29,41.2,41.25,84969.0,36.8997,36.9713,36.8908,36.9355,84969.0
2017-01-10 10:50:00,41.24,41.35,41.23,41.32,109537.0,36.9266,37.0251,36.9176,36.9982,109537.0
2017-01-10 10:55:00,41.32,41.33,41.19,41.2,194203.0,36.9982,37.0072,36.8818,36.8908,194203.0
2017-01-10 11:00:00,41.2,41.3,41.18,41.3,51621.0,36.8908,36.9803,36.8728,36.9803,51621.0
2017-01-10 11:05:00,41.31,41.35,41.29,41.3,73785.0,36.9893,37.0251,36.9713,36.9803,73785.0
2017-01-10 11:10:00,41.3,41.33,41.25,41.33,48400.0,36.9803,37.0072,36.9355,37.0072,48400.0
2017-01-10 11:15:00,41.33,41.35,41.3,41.32,86133.0,37.0072,37.0251,36.9803,36.9982,86133.0
2017-01-10 11:20:00,41.32,41.34,41.29,41.33,45727.0,36.9982,37.0161,36.9713,37.0072,45727.0
2017-01-10 11:25:00,41.33,41.34,41.28,41.3,32111.0,37.0072,37.0161,36.9624,36.9803,32111.0
2017-01-10 11:30:00,41.31,41.33,41.29,41.3,27650.0,36.9893,37.0072,36.9713,36.9803,27650.0
2017-01-10 11:35:00,41.3,41.33,41.3,41.33,45737.0,36.9803,37.0072,36.9803,37.0072,45737.0
2017-01-10 11:40:00,41.33,41.34,41.29,41.3,70714.0,37.0072,37.0161,36.9713,36.9803,70714.0
2017-01-10 11:45:00,41.3,41.33,41.29,41.3,50076.0,36.9803,37.0072,36.9713,36.9803,50076.0
2017-01-10 11:50:00,41.29,41.3,41.26,41.29,18714.0,36.9713,36.9803,36.9445,36.9713,18714.0
2017-01-10 11:55:00,41.29,41.32,41.26,41.28,26079.0,36.9713,36.9982,36.9445,36.9624,26079.0
2017-01-10 12:00:00,41.28,41.33,41.26,41.33,63324.0,36.9624,37.0072,36.9445,37.0072,63324.0
2017-01-10 12:05:00,41.33,41.33,41.3,41.31,27778.0,37.0072,37.0072,36.9803,36.9893,27778.0
2017-01-10 12:10:00,41.32,41.33,41.31,41.33,53337.0,36.9982,37.0072,36.9893,37.0072,53337.0
2017-01-10 12:15:00,41.33,41.37,41.32,41.34,108418.0,37.0072,37.043,36.9982,37.0161,108418.0
2017-01-10 12:20:00,41.34,41.4,41.33,41.4,69140.0,37.0161,37.0698,37.0072,37.0698,69140.0
2017-01-10 12:25:00,41.39,41.47,41.39,41.47,85163.0,37.0609,37.1325,37.0609,37.1325,85163.0
2017-01-10 12:30:00,41.46,41.49,41.45,41.49,48208.0,37.1236,37.1504,37.1146,37.1504,48208.0
2017-01-10 12:35:00,41.48,41.49,41.45,41.48,67380.0,37.1415,37.1504,37.1146,37.1415,67380.0
2017-01-10 12:40:00,41.47,41.48,41.47,41.48,63268.0,37.1325,37.1415,37.1325,37.1415,63268.0
2017-01-10 12:45:00,41.47,41.48,41.47,41.48,146861.0,37.1325,37.1415,37.1325,37.1415,146861.0
2017-01-10 12:50:00,41.47,41.49,41.38,41.38,111105.0,37.1325,37.1504,37.0519,37.0519,111105.0
2017-01-10 12:55:00,41.38,41.38,41.34,41.37,28644.0,37.0519,37.0519,37.0161,37.043,28644.0
2017-01-10 13:00:00,41.37,41.38,41.35,41.36,36495.0,37.043,37.0519,37.0251,37.034,36495.0
2017-01-10 13:05:00,41.36,41.38,41.35,41.37,20215.0,37.034,37.0519,37.0251,37.043,20215.0
2017-01-10 13:10:00,41.36,41.36,41.35,41.35,19143.0,37.034,37.034,37.0251,37.0251,19143.0
2017-01-10 13:15:00,41.35,41.36,41.34,41.36,45003.0,37.0251,37.034,37.0161,37.034,45003.0
2017-01-10 13:20:00,41.36,41.43,41.34,41.41,58462.0,37.034,37.0967,37.0161,37.0788,58462.0
2017-01-10 13:25:00,41.41,41.41,41.39,41.41,8617.0,37.0788,37.0788,37.0609,37.0788,8617.0
2017-01-10 13:30:00,41.41,41.41,41.37,41.37,23567.0,37.0788,37.0788,37.043,37.043,23567.0
2017-01-10 13:35:00,41.37,41.37,41.35,41.37,11872.0,37.043,37.043,37.0251,37.043,11872.0
2017-01-10 13:40:00,41.36,41.37,41.34,41.35,56460.0,37.034,37.043,37.0161,37.0251,56460.0
2017-01-10 13:45:00,41.35,41.37,41.34,41.36,35884.0,37.0251,37.043,37.0161,37.034,35884.0
2017-01-10 13:50:00,41.35,41.35,41.32,41.32,85814.0,37.0251,37.0251,36.9982,36.9982,85814.0
2017-01-10 13:55:00,41.32,41.32,41.22,41.22,113790.0,36.9982,36.9982,36.9087,36.9087,113790.0
2017-01-10 14:00:00,41.22,41.23,41.15,41.18,46810.0,36.9087,36.9176,36.846,36.8728,46810.0
2017-01-10 14:05:00,41.17,41.19,41.15,41.19,24190.0,36.8639,36.8818,36.846,36.8818,24190.0
2017-01-10 14:10:00,41.19,41.23,41.18,41.23,31423.0,36.8818,36.9176,36.8728,36.9176,31423.0
2017-01-10 14:15:00,41.22,41.26,41.2,41.26,52841.0,36.9087,36.9445,36.8908,36.9445,52841.0
2017-01-10 14:20:00,41.26,41.32,41.26,41.3,83675.0,36.9445,36.9982,36.9445,36.9803,83675.0
2017-01-10 14:25:00,41.3,41.31,41.28,41.3,83356.0,36.9803,36.9893,36.9624,36.9803,83356.0
2017-01-10 14:30:00,41.31,41.32,41.3,41.32,32978.0,36.9893,36.9982,36.9803,36.9982,32978.0
2017-01-10 14:35:00,41.31,41.35,41.3,41.32,39105.0,36.9893,37.0251,36.9803,36.9982,39105.0
2017-01-10 14:40:00,41.32,41.33,41.3,41.3,39443.0,36.9982,37.0072,36.9803,36.9803,39443.0
2017-01-10 14:45:00,41.3,41.32,41.29,41.3,20728.0,36.9803,36.9982,36.9713,36.9803,20728.0
2017-01-10 14:50:00,41.32,41.33,41.29,41.3,101849.0,36.9982,37.0072,36.9713,36.9803,101849.0
2017-01-10 14:55:00,41.3,41.32,41.29,41.3,40499.0,36.9803,36.9982,36.9713,36.9803,40499.0
2017-01-10 15:00:00,41.3,41.32,41.3,41.31,10524.0,36.9803,36.9982,36.9803,36.9893,10524.0
2017-01-10 15:05:00,41.3,41.35,41.3,41.34,48494.0,36.9803,37.0251,36.9803,37.0161,48494.0
2017-01-10 15:10:00,41.34,41.37,41.33,41.37,20750.0,37.0161,37.043,37.0072,37.043,20750.0
2017-01-10 15:15:00,41.37,41.37,41.35,41.37,41979.0,37.043,37.043,37.0251,37.043,41979.0
2017-01-10 15:20:00,41.38,41.38,41.36,41.36,20366.0,37.0519,37.0519,37.034,37.034,20366.0
2017-01-10 15:25:00,41.37,41.4,41.35,41.39,40212.0,37.043,37.0698,37.0251,37.0609,40212.0
2017-01-10 15:30:00,41.39,41.42,41.38,41.41,37542.0,37.0609,37.0877,37.0519,37.0788,37542.0
2017-01-10 15:35:00,41.41,41.42,41.37,41.38,48044.0,37.0788,37.0877,37.043,37.0519,48044.0
2017-01-10 15:40:00,41.39,41.39,41.32,41.33,101376.0,37.0609,37.0609,36.9982,37.0072,101376.0
2017-01-10 15:45:00,41.33,41.33,41.27,41.27,62518.0,37.0072,37.0072,36.9534,36.9534,62518.0
2017-01-10 15:50:00,41.27,41.29,41.26,41.26,77726.0,36.9534,36.9713,36.9445,36.9445,77726.0
2017-01-10 15:55:00,41.26,41.27,41.18,41.2,165969.0,36.9445,36.9534,36.8728,36.8908,165969.0
2017-01-11 09:30:00,41.14,41.14,40.82,41.03,102272.0,36.837,36.837,36.5505,36.7385,102272.0
2017-01-11 09:35:00,41.04,41.15,41.0,41.15,61218.0,36.7475,36.846,36.7117,36.846,61218.0
2017-01-11 09:40:00,41.15,41.25,41.09,41.19,32611.0,36.846,36.9355,36.7923,36.8818,32611.0
2017-01-11 09:45:00,41.18,41.27,41.17,41.26,32646.0,36.8728,36.9534,36.8639,36.9445,32646.0
2017-01-11 09:50:00,41.26,41.26,41.15,41.22,61529.0,36.9445,36.9445,36.846,36.9087,61529.0
2017-01-11 09:55:00,41.23,41.33,41.23,41.28,31208.0,36.9176,37.0072,36.9176,36.9624,31208.0
2017-01-11 10:00:00,41.28,41.3,41.26,41.28,27766.0,36.9624,36.9803,36.9445,36.9624,27766.0
2017-01-11 10:05:00,41.27,41.32,41.23,41.31,36925.0,36.9534,36.9982,36.9176,36.9893,36925.0
2017-01-11 10:10:00,41.32,41.36,41.28,41.31,27268.0,36.9982,37.034,36.9624,36.9893,27268.0
2017-01-11 10:15:00,41.31,41.34,41.2,41.23,43165.0,36.9893,37.0161,36.8908,36.9176,43165.0
2017-01-11 10:20:00,41.24,41.31,41.23,41.31,42201.0,36.9266,36.9893,36.9176,36.9893,42201.0
2017-01-11 10:25:00,41.31,41.4,41.3,41.37,43303.0,36.9893,37.0698,36.9803,37.043,43303.0
2017-01-11 10:30:00,41.37,41.38,41.29,41.3,58809.0,37.043,37.0519,36.9713,36.9803,58809.0
2017-01-11 10:35:00,41.3,41.39,41.3,41.39,45525.0,36.9803,37.0609,36.9803,37.0609,45525.0
2017-01-11 10:40:00,41.39,41.41,41.37,41.4,38421.0,37.0609,37.0788,37.043,37.0698,38421.0
2017-01-11 10:45:00,41.4,41.42,41.35,41.37,32027.0,37.0698,37.0877,37.0251,37.043,32027.0
2017-01-11 10:50:00,41.37,41.42,41.31,41.35,113318.0,37.043,37.0877,36.9893,37.0251,113318.0
2017-01-11 10:55:00,41.35,41.35,41.23,41.33,58733.0,37.0251,37.0251,36.9176,37.0072,58733.0
2017-01-11 11:00:00,41.33,41.35,41.28,41.32,35590.0,37.0072,37.0251,36.9624,36.9982,35590.0
2017-01-11 11:05:00,41.31,41.35,41.3,41.33,27646.0,36.9893,37.0251,36.9803,37.0072,27646.0
2017-01-11 11:10:00,41.33,41.36,41.31,41.32,33903.0,37.0072,37.034,36.9893,36.9982,33903.0
2017-01-11 11:15:00,41.32,41.39,41.31,41.36,38656.0,36.9982,37.0609,36.9893,37.034,38656.0
2017-01-11 11:20:00,41.37,41.42,41.28,41.28,58508.0,37.043,37.0877,36.9624,36.9624,58508.0
2017-01-11 11:25:00,41.28,41.34,41.19,41.21,62721.0,36.9624,37.0161,36.8818,36.8997,62721.0
2017-01-11 11:30:00,41.2,41.2,41.08,41.18,47460.0,36.8908,36.8908,36.7833,36.8728,47460.0
2017-01-11 11:35:00,41.18,41.18,41.04,41.1,83982.0,36.8728,36.8728,36.7475,36.8012,83982.0
2017-01-11 11:40:00,41.09,41.19,41.07,41.19,38542.0,36.7923,36.8818,36.7744,36.8818,38542.0
2017-01-11 11:45:00,41.18,41.19,41.07,41.16,182290.0,36.8728,36.8818,36.7744,36.8549,182290.0
2017-01-11 11:50:00,41.16,41.22,41.12,41.21,39277.0,36.8549,36.9087,36.8191,36.8997,39277.0
2017-01-11 11:55:00,41.21,41.32,41.18,41.29,29624.0,36.8997,36.9982,36.8728,36.9713,29624.0
2017-01-11 12:00:00,41.3,41.35,41.24,41.28,38416.0,36.9803,37.0251,36.9266,36.9624,38416.0
2017-01-11 12:05:00,41.29,41.31,41.2,41.23,32460.0,36.9713,36.9893,36.8908,36.9176,32460.0
2017-01-11 12:10:00,41.23,41.29,41.23,41.27,47416.0,36.9176,36.9713,36.9176,36.9534,47416.0
2017-01-11 12:15:00,41.27,41.27,41.17,41.2,42803.0,36.9534,36.9534,36.8639,36.8908,42803.0
2017-01-11 12:20:00,41.19,41.19,41.11,41.17,26765.0,36.8818,36.8818,36.8102,36.8639,26765.0
2017-01-11 12:25:00,41.16,41.21,41.14,41.2,52373.0,36.8549,36.8997,36.837,36.8908,52373.0
2017-01-11 12:30:00,41.2,41.23,41.08,41.09,45555.0,36.8908,36.9176,36.7833,36.7923,45555.0
2017-01-11 12:35:00,41.1,41.14,41.07,41.1,28840.0,36.8012,36.837,36.7744,36.8012,28840.0
2017-01-11 12:40:00,41.11,41.11,40.98,41.02,50450.0,36.8102,36.8102,36.6938,36.7296,50450.0
2017-01-11 12:45:00,41.02,41.06,40.97,41.04,43460.0,36.7296,36.7654,36.6848,36.7475,43460.0
2017-01-11 12:50:00,41.03,41.1,41.03,41.06,16207.0,36.7385,36.8012,36.7385,36.7654,16207.0
2017-01-11 12:55:00,41.06,41.12,41.05,41.12,15263.0,36.7654,36.8191,36.7564,36.8191,15263.0
2017-01-11 13:00:00,41.12,41.13,41.03,41.03,49229.0,36.8191,36.8281,36.7385,36.7385,49229.0
2017-01-11 13:05:00,41.03,41.05,40.94,40.94,33594.0,36.7385,36.7564,36.658,36.658,33594.0
2017-01-11 13:10:00,40.95,40.96,40.89,40.94,34444.0,36.6669,36.6759,36.6132,36.658,34444.0
2017-01-11 13:15:00,40.93,40.93,40.85,40.92,36985.0,36.649,36.649,36.5774,36.64,36985.0
2017-01-11 13:20:00,40.91,41.01,40.9,40.97,28169.0,36.6311,36.7206,36.6221,36.6848,28169.0
2017-01-11 13:25:00,40.96,40.96,40.84,40.86,44239.0,36.6759,36.6759,36.5684,36.5863,44239.0
2017-01-11 13:30:00,40.86,40.94,40.86,40.93,43927.0,36.5863,36.658,36.5863,36.649,43927.0
2017-01-11 13:35:00,40.93,41.04,40.92,41.03,58957.0,36.649,36.7475,36.64,36.7385,58957.0
2017-01-11 13:40:00,41.02,41.04,40.96,41.0,25047.0,36.7296,36.7475,36.6759,36.7117,25047.0
2017-01-11 13:45:00,40.99,41.03,40.98,40.99,19745.0,36.7027,36.7385,36.6938,36.7027,19745.0
2017-01-11 13:50:00,40.99,41.04,40.98,41.04,30018.0,36.7027,36.7475,36.6938,36.7475,30018.0
2017-01-11 13:55:00,41.04,41.08,41.01,41.03,39632.0,36.7475,36.7833,36.7206,36.7385,39632.0
2017-01-11 14:00:00,41.04,41.06,40.99,41.02,53205.0,36.7475,36.7654,36.7027,36.7296,53205.0
2017-01-11 14:05:00,41.01,41.06,41.01,41.03,16962.0,36.7206,36.7654,36.7206,36.7385,16962.0
2017-01-11 14:10:00,41.03,41.08,41.01,41.08,45314.0,36.7385,36.7833,36.7206,36.7833,45314.0
2017-01-11 14:15:00,41.08,41.13,41.08,41.09,30699.0,36.7833,36.8281,36.7833,36.7923,30699.0
2017-01-11 14:20:00,41.09,41.13,41.09,41.11,27293.0,36.7923,36.8281,36.7923,36.8102,27293.0
2017-01-11 14:25:00,41.1,41.13,41.09,41.1,25983.0,36.8012,36.8281,36.7923,36.8012,25983.0
2017-01-11 14:30:00,41.11,41.16,41.11,41.12,43903.0,36.8102,36.8549,36.8102,36.8191,43903.0
2017-01-11 14:35:00,41.12,41.2,41.11,41.17,26367.0,36.8191,36.8908,36.8102,36.8639,26367.0
2017-01-11 14:40:00,41.18,41.21,41.15,41.16,69003.0,36.8728,36.8997,36.846,36.8549,69003.0
2017-01-11 14:45:00,41.16,41.18,41.12,41.18,37978.0,36.8549,36.8728,36.8191,36.8728,37978.0
2017-01-11 14:50:00,41.17,41.17,41.14,41.14,37406.0,36.8639,36.8639,36.837,36.837,37406.0
2017-01-11 14:55:00,41.14,41.17,41.14,41.16,34112.0,36.837,36.8639,36.837,36.8549,34112.0
2017-01-11 15:00:00,41.15,41.17,41.15,41.16,36212.0,36.846,36.8639,36.846,36.8549,36212.0
2017-01-11 15:05:00,41.16,41.17,41.15,41.15,94608.0,36.8549,36.8639,36.846,36.846,94608.0
2017-01-11 15:10:00,41.16,41.21,41.15,41.2,51002.0,36.8549,36.8997,36.846,36.8908,51002.0
2017-01-11 15:15:00,41.19,41.25,41.19,41.24,40796.0,36.8818,36.9355,36.8818,36.9266,40796.0
2017-01-11 15:20:00,41.24,41.28,41.23,41.27,39271.0,36.9266,36.9624,36.9176,36.9534,39271.0
2017-01-11 15:25:00,41.27,41.28,41.22,41.23,34115.0,36.9534,36.9624,36.9087,36.9176,34115.0
2017-01-11 15:30:00,41.22,41.23,41.21,41.21,80006.0,36.9087,36.9176,36.8997,36.8997,80006.0
2017-01-11 15:35:00,41.22,41.24,41.21,41.24,138951.0,36.9087,36.9266,36.8997,36.9266,138951.0
2017-01-11 15:40:00,41.24,41.26,41.23,41.24,216540.0,36.9266,36.9445,36.9176,36.9266,216540.0
2017-01-11 15:45:00,41.25,41.32,41.25,41.3,161093.0,36.9355,36.9982,36.9355,36.9803,161093.0
2017-01-11 15:50:00,41.31,41.32,41.28,41.3,104739.0,36.9893,36.9982,36.9624,36.9803,104739.0
2017-01-11 15:55:00,41.3,41.33,41.29,41.32,213104.0,36.9803,37.0072,36.9713,36.9982,213104.0
2017-01-12 09:30:00,41.06,41.12,41.02,41.08,165502.0,36.7654,36.8191,36.7296,36.7833,165502.0
2017-01-12 09:35:00,41.06,41.12,40.91,40.92,121942.0,36.7654,36.8191,36.6311,36.64,121942.0
2017-01-12 09:40:00,40.89,40.91,40.82,40.85,98212.0,36.6132,36.6311,36.5505,36.5774,98212.0
2017-01-12 09:45:00,40.86,41.01,40.86,40.91,77581.0,36.5863,36.7206,36.5863,36.6311,77581.0
2017-01-12 09:50:00,40.92,40.92,40.8,40.82,57260.0,36.64,36.64,36.5326,36.5505,57260.0
2017-01-12 09:55:00,40.83,40.83,40.74,40.8,50450.0,36.5595,36.5595,36.4789,36.5326,50450.0
2017-01-12 10:00:00,40.81,40.82,40.68,40.7,55622.0,36.5415,36.5505,36.4251,36.4431,55622.0
2017-01-12 10:05:00,40.69,40.7,40.55,40.58,85055.0,36.4341,36.4431,36.3087,36.3356,85055.0
2017-01-12 10:10:00,40.58,40.66,40.58,40.61,66256.0,36.3356,36.4072,36.3356,36.3625,66256.0
2017-01-12 10:15:00,40.61,40.65,40.57,40.58,75121.0,36.3625,36.3983,36.3267,36.3356,75121.0
2017-01-12 10:20:00,40.58,40.66,40.55,40.65,137151.0,36.3356,36.4072,36.3087,36.3983,137151.0
2017-01-12 10:25:00,40.65,40.69,40.64,40.67,60444.0,36.3983,36.4341,36.3893,36.4162,60444.0
2017-01-12 10:30:00,40.67,40.68,40.62,40.65,46926.0,36.4162,36.4251,36.3714,36.3983,46926.0
2017-01-12 10:35:00,40.65,40.65,40.59,40.64,68776.0,36.3983,36.3983,36.3446,36.3893,68776.0
2017-01-12 10:40:00,40.63,40.67,40.58,40.66,46942.0,36.3804,36.4162,36.3356,36.4072,46942.0
2017-01-12 10:45:00,40.66,40.69,40.61,40.61,74039.0,36.4072,36.4341,36.3625,36.3625,74039.0
2017-01-12 10:50:00,40.61,40.65,40.61,40.62,57966.0,36.3625,36.3983,36.3625,36.3714,57966.0
2017-01-12 10:55:00,40.63,40.64,40.56,40.61,196907.0,36.3804,36.3893,36.3177,36.3625,196907.0
2017-01-12 11:00:00,40.61,40.61,40.51,40.55,579611.0,36.3625,36.3625,36.2729,36.3087,579611.0
2017-01-12 11:05:00,40.55,40.58,40.42,40.43,175853.0,36.3087,36.3356,36.1923,36.2013,175853.0
2017-01-12 11:10:00,40.44,40.54,40.44,40.5,119027.0,36.2102,36.2998,36.2102,36.264,119027.0
2017-01-12 11:15:00,40.51,40.62,40.46,40.53,56800.0,36.2729,36.3714,36.2282,36.2908,56800.0
2017-01-12 11:20:00,40.53,40.57,40.49,40.56,57983.0,36.2908,36.3267,36.255,36.3177,57983.0
2017-01-12 11:25:00,40.56,40.62,40.55,40.61,53320.0,36.3177,36.3714,36.3087,36.3625,53320.0
2017-01-12 11:30:00,40.61,40.66,40.59,40.6,43206.0,36.3625,36.4072,36.3446,36.3535,43206.0
2017-01-12 11:35:00,40.6,40.6,40.57,40.59,64452.0,36.3535,36.3535,36.3267,36.3446,64452.0
2017-01-12 11:40:00,40.58,40.58,40.55,40.58,88995.0,36.3356,36.3356,36.3087,36.3356,88995.0
2017-01-12 11:45:00,40.59,40.6,40.5,40.52,54191.0,36.3446,36.3535,36.264,36.2819,54191.0
2017-01-12 11:50:00,40.52,40.54,40.47,40.48,70163.0,36.2819,36.2998,36.2371,36.2461,70163.0
2017-01-12 11:55:00,40.47,40.51,40.42,40.44,69416.0,36.2371,36.2729,36.1923,36.2102,69416.0
2017-01-12 12:00:00,40.44,40.54,40.44,40.54,41731.0,36.2102,36.2998,36.2102,36.2998,41731.0
2017-01-12 12:05:00,40.54,40.56,40.49,40.52,67364.0,36.2998,36.3177,36.255,36.2819,67364.0
2017-01-12 12:10:00,40.52,40.56,40.51,40.55,16899.0,36.2819,36.3177,36.2729,36.3087,16899.0
2017-01-12 12:15:00,40.55,40.79,40.54,40.78,86435.0,36.3087,36.5236,36.2998,36.5147,86435.0
2017-01-12 12:20:00,40.79,40.86,40.78,40.83,134111.0,36.5236,36.5863,36.5147,36.5595,134111.0
2017-01-12 12:25:00,40.83,40.85,40.8,40.8,41158.0,36.5595,36.5774,36.5326,36.5326,41158.0
2017-01-12 12:30:00,40.81,40.87,40.8,40.84,53831.0,36.5415,36.5953,36.5326,36.5684,53831.0
2017-01-12 12:35:00,40.84,40.9,40.83,40.89,46030.0,36.5684,36.6221,36.5595,36.6132,46030.0
2017-01-12 12:40:00,40.89,40.9,40.81,40.81,61854.0,36.6132,36.6221,36.5415,36.5415,61854.0
2017-01-12 12:45:00,40.81,40.83,40.8,40.81,23216.0,36.5415,36.5595,36.5326,36.5415,23216.0
2017-01-12 12:50:00,40.8,40.84,40.8,40.82,17815.0,36.5326,36.5684,36.5326,36.5505,17815.0
2017-01-12 12:55:00,40.81,40.88,40.8,40.86,70723.0,36.5415,36.6042,36.5326,36.5863,70723.0
2017-01-12 13:00:00,40.86,40.92,40.85,40.9,25872.0,36.5863,36.64,36.5774,36.6221,25872.0
2017-01-12 13:05:00,40.89,40.92,40.86,40.9,24689.0,36.6132,36.64,36.5863,36.6221,24689.0
2017-01-12 13:10:00,40.9,41.02,40.89,40.93,126923.0,36.6221,36.7296,36.6132,36.649,126923.0
2017-01-12 13:15:00,40.94,40.98,40.91,40.93,40972.0,36.658,36.6938,36.6311,36.649,40972.0
2017-01-12 13:20:00,40.92,40.93,40.83,40.84,38158.0,36.64,36.649,36.5595,36.5684,38158.0
2017-01-12 13:25:00,40.85,40.9,40.83,40.9,35783.0,36.5774,36.6221,36.5595,36.6221,35783.0
2017-01-12 13:30:00,40.9,40.91,40.88,40.9,25133.0,36.6221,36.6311,36.6042,36.6221,25133.0
2017-01-12 13:35:00,40.9,40.97,40.88,40.94,42462.0,36.6221,36.6848,36.6042,36.658,42462.0
2017-01-12 13:40:00,40.94,41.01,40.93,40.99,52868.0,36.658,36.7206,36.649,36.7027,52868.0
2017-01-12 13:45:00,40.98,41.07,40.98,41.05,48037.0,36.6938,36.7744,36.6938,36.7564,48037.0
2017-01-12 13:50:00,41.06,41.07,40.97,40.99,31687.0,36.7654,36.7744,36.6848,36.7027,31687.0
2017-01-12 13:55:00,40.99,41.11,40.99,41.07,126973.0,36.7027,36.8102,36.7027,36.7744,126973.0
2017-01-12 14:00:00,41.07,41.08,41.03,41.07,40776.0,36.7744,36.7833,36.7385,36.7744,40776.0
2017-01-12 14:05:00,41.07,41.07,41.0,41.01,27656.0,36.7744,36.7744,36.7117,36.7206,27656.0
2017-01-12 14:10:00,41.0,41.05,40.97,41.04,68846.0,36.7117,36.7564,36.6848,36.7475,68846.0
2017-01-12 14:15:00,41.04,41.11,41.03,41.09,128552.0,36.7475,36.8102,36.7385,36.7923,128552.0
2017-01-12 14:20:00,41.09,41.14,41.08,41.08,75376.0,36.7923,36.837,36.7833,36.7833,75376.0
2017-01-12 14:25:00,41.09,41.13,41.07,41.13,30724.0,36.7923,36.8281,36.7744,36.8281,30724.0
2017-01-12 14:30:00,41.13,41.22,41.12,41.21,71117.0,36.8281,36.9087,36.8191,36.8997,71117.0
2017-01-12 14:35:00,41.21,41.23,41.19,41.21,50288.0,36.8997,36.9176,36.8818,36.8997,50288.0
2017-01-12 14:40:00,41.21,41.21,41.15,41.18,36320.0,36.8997,36.8997,36.846,36.8728,36320.0
2017-01-12 14:45:00,41.17,41.18,41.11,41.12,34663.0,36.8639,36.8728,36.8102,36.8191,34663.0
2017-01-12 14:50:00,41.12,41.17,41.11,41.15,53588.0,36.8191,36.8639,36.8102,36.846,53588.0
2017-01-12 14:55:00,41.15,41.24,41.14,41.24,59251.0,36.846,36.9266,36.837,36.9266,59251.0
2017-01-12 15:00:00,41.25,41.25,41.16,41.18,57063.0,36.9355,36.9355,36.8549,36.8728,57063.0
2017-01-12 15:05:00,41.18,41.19,41.16,41.17,42125.0,36.8728,36.8818,36.8549,36.8639,42125.0
2017-01-12 15:10:00,41.17,41.18,41.12,41.15,50090.0,36.8639,36.8728,36.8191,36.846,50090.0
2017-01-12 15:15:00,41.15,41.15,41.09,41.12,39045.0,36.846,36.846,36.7923,36.8191,39045.0
2017-01-12 15:20:00,41.11,41.16,41.11,41.16,42311.0,36.8102,36.8549,36.8102,36.8549,42311.0
2017-01-12 15:25:00,41.17,41.19,41.16,41.18,47105.0,36.8639,36.8818,36.8549,36.8728,47105.0
2017-01-12 15:30:00,41.18,41.29,41.17,41.27,193030.0,36.8728,36.9713,36.8639,36.9534,193030.0
2017-01-12 15:35:00,41.27,41.33,41.26,41.32,100708.0,36.9534,37.0072,36.9445,36.9982,100708.0
2017-01-12 15:40:00,41.32,41.33,41.22,41.25,118686.0,36.9982,37.0072,36.9087,36.9355,118686.0
2017-01-12 15:45:00,41.25,41.27,41.22,41.25,142277.0,36.9355,36.9534,36.9087,36.9355,142277.0
2017-01-12 15:50:00,41.25,41.27,41.21,41.26,151155.0,36.9355,36.9534,36.8997,36.9445,151155.0
2017-01-12 15:55:00,41.26,41.29,41.24,41.25,258460.0,36.9445,36.9713,36.9266,36.9355,258460.0
2017-01-13 09:30:00,41.55,41.81,41.53,41.71,208678.0,37.2041,37.437,37.1862,37.3474,208678.0
2017-01-13 09:35:00,41.72,41.78,41.67,41.71,269875.0,37.3564,37.4101,37.3116,37.3474,269875.0
2017-01-13 09:40:00,41.7,41.8,41.7,41.75,295428.0,37.3385,37.428,37.3385,37.3832,295428.0
2017-01-13 09:45:00,41.75,41.77,41.69,41.75,133732.0,37.3832,37.4011,37.3295,37.3832,133732.0
2017-01-13 09:50:00,41.74,41.78,41.6,41.61,141870.0,37.3743,37.4101,37.2489,37.2579,141870.0
2017-01-13 09:55:00,41.62,41.66,41.49,41.56,96594.0,37.2668,37.3026,37.1504,37.2131,96594.0
2017-01-13 10:00:00,41.57,41.64,41.52,41.6,73546.0,37.2221,37.2847,37.1773,37.2489,73546.0
2017-01-13 10:05:00,41.61,41.63,41.54,41.57,105069.0,37.2579,37.2758,37.1952,37.2221,105069.0
2017-01-13 10:10:00,41.57,41.63,41.56,41.58,93823.0,37.2221,37.2758,37.2131,37.231,93823.0
2017-01-13 10:15:00,41.59,41.64,41.56,41.59,73335.0,37.24,37.2847,37.2131,37.24,73335.0
2017-01-13 10:20:00,41.58,41.59,41.52,41.53,137527.0,37.231,37.24,37.1773,37.1862,137527.0
2017-01-13 10:25:00,41.52,41.61,41.5,41.56,87131.0,37.1773,37.2579,37.1594,37.2131,87131.0
2017-01-13 10:30:00,41.55,41.64,41.55,41.56,75921.0,37.2041,37.2847,37.2041,37.2131,75921.0
2017-01-13 10:35:00,41.56,41.58,41.52,41.56,73334.0,37.2131,37.231,37.1773,37.2131,73334.0
2017-01-13 10:40:00,41.56,41.58,41.53,41.58,94615.0,37.2131,37.231,37.1862,37.231,94615.0
2017-01-13 10:45:00,41.57,41.6,41.54,41.56,212330.0,37.2221,37.2489,37.1952,37.2131,212330.0
2017-01-13 10:50:00,41.57,41.62,41.54,41.62,146434.0,37.2221,37.2668,37.1952,37.2668,146434.0
2017-01-13 10:55:00,41.61,41.62,41.57,41.61,100796.0,37.2579,37.2668,37.2221,37.2579,100796.0
2017-01-13 11:00:00,41.61,41.67,41.6,41.65,108218.0,37.2579,37.3116,37.2489,37.2937,108218.0
2017-01-13 11:05:00,41.65,41.67,41.62,41.64,132288.0,37.2937,37.3116,37.2668,37.2847,132288.0
2017-01-13 11:10:00,41.64,41.65,41.56,41.61,195043.0,37.2847,37.2937,37.2131,37.2579,195043.0
2017-01-13 11:15:00,41.62,41.68,41.61,41.67,31185.0,37.2668,37.3206,37.2579,37.3116,31185.0
2017-01-13 11:20:00,41.68,41.76,41.65,41.74,62411.0,37.3206,37.3922,37.2937,37.3743,62411.0
2017-01-13 11:25:00,41.74,41.81,41.74,41.8,60946.0,37.3743,37.437,37.3743,37.428,60946.0
2017-01-13 11:30:00,41.81,41.83,41.77,41.83,110913.0,37.437,37.4549,37.4011,37.4549,110913.0
2017-01-13 11:35:00,41.83,41.85,41.79,41.79,58434.0,37.4549,37.4728,37.419,37.419,58434.0
2017-01-13 11:40:00,41.79,41.79,41.64,41.68,111673.0,37.419,37.419,37.2847,37.3206,111673.0
2017-01-13 11:45:00,41.69,41.69,41.65,41.65,45308.0,37.3295,37.3295,37.2937,37.2937,45308.0
2017-01-13 11:50:00,41.66,41.7,41.65,41.68,29745.0,37.3026,37.3385,37.2937,37.3206,29745.0
2017-01-13 11:55:00,41.68,41.7,41.65,41.67,33638.0,37.3206,37.3385,37.2937,37.3116,33638.0
2017-01-13 12:00:00,41.68,41.68,41.62,41.65,69325.0,37.3206,37.3206,37.2668,37.2937,69325.0
2017-01-13 12:05:00,41.65,41.65,41.61,41.62,68108.0,37.2937,37.2937,37.2579,37.2668,68108.0
2017-01-13 12:10:00,41.63,41.64,41.59,41.62,71530.0,37.2758,37.2847,37.24,37.2668,71530.0
2017-01-13 12:15:00,41.61,41.63,41.45,41.51,116362.0,37.2579,37.2758,37.1146,37.1683,116362.0
2017-01-13 12:20:00,41.52,41.55,41.5,41.55,23261.0,37.1773,37.2041,37.1594,37.2041,23261.0
2017-01-13 12:25:00,41.55,41.57,41.48,41.48,59494.0,37.2041,37.2221,37.1415,37.1415,59494.0
2017-01-13 12:30:00,41.48,41.55,41.47,41.54,36435.0,37.1415,37.2041,37.1325,37.1952,36435.0
2017-01-13 12:35:00,41.55,41.59,41.55,41.59,33782.0,37.2041,37.24,37.2041,37.24,33782.0
2017-01-13 12:40:00,41.58,41.6,41.55,41.59,32301.0,37.231,37.2489,37.2041,37.24,32301.0
2017-01-13 12:45:00,41.59,41.59,41.56,41.56,35655.0,37.24,37.24,37.2131,37.2131,35655.0
2017-01-13 12:50:00,41.56,41.62,41.56,41.62,32836.0,37.2131,37.2668,37.2131,37.2668,32836.0
2017-01-13 12:55:00,41.62,41.63,41.6,41.61,53809.0,37.2668,37.2758,37.2489,37.2579,53809.0
2017-01-13 13:00:00,41.61,41.64,41.59,41.64,35934.0,37.2579,37.2847,37.24,37.2847,35934.0
2017-01-13 13:05:00,41.63,41.66,41.61,41.61,26681.0,37.2758,37.3026,37.2579,37.2579,26681.0
2017-01-13 13:10:00,41.61,41.63,41.58,41.59,25901.0,37.2579,37.2758,37.231,37.24,25901.0
2017-01-13 13:15:00,41.6,41.63,41.59,41.61,32736.0,37.2489,37.2758,37.24,37.2579,32736.0
2017-01-13 13:20:00,41.61,41.67,41.61,41.64,48769.0,37.2579,37.3116,37.2579,37.2847,48769.0
2017-01-13 13:25:00,41.64,41.65,41.6,41.61,30763.0,37.2847,37.2937,37.2489,37.2579,30763.0
2017-01-13 13:30:00,41.61,41.63,41.59,41.61,57785.0,37.2579,37.2758,37.24,37.2579,57785.0
2017-01-13 13:35:00,41.62,41.63,41.61,41.63,19834.0,37.2668,37.2758,37.2579,37.2758,19834.0
2017-01-13 13:40:00,41.62,41.62,41.57,41.58,36099.0,37.2668,37.2668,37.2221,37.231,36099.0
2017-01-13 13:45:00,41.58,41.58,41.53,41.55,26384.0,37.231,37.231,37.1862,37.2041,26384.0
2017-01-13 13:50:00,41.55,41.56,41.54,41.55,24762.0,37.2041,37.2131,37.1952,37.2041,24762.0
2017-01-13 13:55:00,41.54,41.55,41.51,41.55,47925.0,37.1952,37.2041,37.1683,37.2041,47925.0
2017-01-13 14:00:00,41.54,41.56,41.5,41.52,45218.0,37.1952,37.2131,37.1594,37.1773,45218.0
2017-01-13 14:05:00,41.52,41.54,41.49,41.5,42780.0,37.1773,37.1952,37.1504,37.1594,42780.0
2017-01-13 14:10:00,41.5,41.51,41.45,41.46,47393.0,37.1594,37.1683,37.1146,37.1236,47393.0
2017-01-13 14:15:00,41.45,41.46,41.42,41.45,54247.0,37.1146,37.1236,37.0877,37.1146,54247.0
2017-01-13 14:20:00,41.46,41.46,41.38,41.4,74765.0,37.1236,37.1236,37.0519,37.0698,74765.0
2017-01-13 14:25:00,41.4,41.41,41.31,41.31,98138.0,37.0698,37.0788,36.9893,36.9893,98138.0
2017-01-13 14:30:00,41.31,41.37,41.3,41.37,70598.0,36.9893,37.043,36.9803,37.043,70598.0
2017-01-13 14:35:00,41.37,41.42,41.36,41.39,76274.0,37.043,37.0877,37.034,37.0609,76274.0
2017-01-13 14:40:00,41.39,41.41,41.34,41.41,74750.0,37.0609,37.0788,37.0161,37.0788,74750.0
2017-01-13 14:45:00,41.41,41.41,41.38,41.38,49373.0,37.0788,37.0788,37.0519,37.0519,49373.0
2017-01-13 14:50:00,41.38,41.4,41.34,41.37,75467.0,37.0519,37.0698,37.0161,37.043,75467.0
2017-01-13 14:55:00,41.38,41.44,41.37,41.43,110748.0,37.0519,37.1057,37.043,37.0967,110748.0
2017-01-13 15:00:00,41.43,41.43,41.38,41.41,92523.0,37.0967,37.0967,37.0519,37.0788,92523.0
2017-01-13 15:05:00,41.4,41.42,41.39,41.39,89182.0,37.0698,37.0877,37.0609,37.0609,89182.0
2017-01-13 15:10:00,41.39,41.4,41.39,41.4,65788.0,37.0609,37.0698,37.0609,37.0698,65788.0
2017-01-13 15:15:00,41.4,41.4,41.37,41.4,53157.0,37.0698,37.0698,37.043,37.0698,53157.0
2017-01-13 15:20:00,41.4,41.41,41.39,41.39,66232.0,37.0698,37.0788,37.0609,37.0609,66232.0
2017-01-13 15:25:00,41.4,41.4,41.39,41.39,56858.0,37.0698,37.0698,37.0609,37.0609,56858.0
2017-01-13 15:30:00,41.39,41.4,41.35,41.4,96153.0,37.0609,37.0698,37.0251,37.0698,96153.0
2017-01-13 15:35:00,41.4,41.44,41.39,41.41,101470.0,37.0698,37.1057,37.0609,37.0788,101470.0
2017-01-13 15:40:00,41.4,41.44,41.4,41.44,132330.0,37.0698,37.1057,37.0698,37.1057,132330.0
2017-01-13 15:45:00,41.44,41.48,41.44,41.44,203464.0,37.1057,37.1415,37.1057,37.1057,203464.0
2017-01-13 15:50:00,41.45,41.47,41.44,41.47,212429.0,37.1146,37.1325,37.1057,37.1325,212429.0
2017-01-13 15:55:00,41.47,41.49,41.41,41.43,321827.0,37.1325,37.1504,37.0788,37.0967,321827.0
2017-01-17 09:30:00,41.07,41.33,40.98,41.18,375478.0,36.7744,37.0072,36.6938,36.8728,375478.0
2017-01-17 09:35:00,41.19,41.19,41.01,41.11,305160.0,36.8818,36.8818,36.7206,36.8102,305160.0
2017-01-17 09:40:00,41.11,41.16,41.0,41.15,167148.0,36.8102,36.8549,36.7117,36.846,167148.0
2017-01-17 09:45:00,41.14,41.16,40.97,41.01,327311.0,36.837,36.8549,36.6848,36.7206,327311.0
2017-01-17 09:50:00,41.0,41.17,41.0,41.13,233112.0,36.7117,36.8639,36.7117,36.8281,233112.0
2017-01-17 09:55:00,41.12,41.13,41.04,41.07,96535.0,36.8191,36.8281,36.7475,36.7744,96535.0
2017-01-17 10:00:00,41.07,41.1,40.94,41.07,198943.0,36.7744,36.8012,36.658,36.7744,198943.0
2017-01-17 10:05:00,41.07,41.23,41.02,41.18,125675.0,36.7744,36.9176,36.7296,36.8728,125675.0
2017-01-17 10:10:00,41.19,41.19,41.1,41.15,120020.0,36.8818,36.8818,36.8012,36.846,120020.0
2017-01-17 10:15:00,41.15,41.31,41.13,41.19,98773.0,36.846,36.9893,36.8281,36.8818,98773.0
2017-01-17 10:20:00,41.19,41.31,41.16,41.26,84981.0,36.8818,36.9893,36.8549,36.9445,84981.0
2017-01-17 10:25:00,41.26,41.26,41.1,41.14,95665.0,36.9445,36.9445,36.8012,36.837,95665.0
2017-01-17 10:30:00,41.14,41.16,41.07,41.09,78367.0,36.837,36.8549,36.7744,36.7923,78367.0
2017-01-17 10:35:00,41.09,41.17,41.09,41.12,54713.0,36.7923,36.8639,36.7923,36.8191,54713.0
2017-01-17 10:40:00,41.12,41.16,41.11,41.15,64381.0,36.8191,36.8549,36.8102,36.846,64381.0
2017-01-17 10:45:00,41.14,41.21,41.13,41.19,102625.0,36.837,36.8997,36.8281,36.8818,102625.0
2017-01-17 10:50:00,41.19,41.22,41.16,41.2,62976.0,36.8818,36.9087,36.8549,36.8908,62976.0
2017-01-17 10:55:00,41.2,41.23,41.16,41.2,125224.0,36.8908,36.9176,36.8549,36.8908,125224.0
2017-01-17 11:00:00,41.2,41.21,41.09,41.13,77007.0,36.8908,36.8997,36.7923,36.8281,77007.0
2017-01-17 11:05:00,41.12,41.14,41.02,41.02,115227.0,36.8191,36.837,36.7296,36.7296,115227.0
2017-01-17 11:10:00,41.02,41.04,40.96,41.0,68751.0,36.7296,36.7475,36.6759,36.7117,68751.0
2017-01-17 11:15:00,41.0,41.01,40.91,40.92,55643.0,36.7117,36.7206,36.6311,36.64,55643.0
2017-01-17 11:20:00,40.92,41.0,40.91,40.98,107381.0,36.64,36.7117,36.6311,36.6938,107381.0
2017-01-17 11:25:00,40.99,41.04,40.94,40.99,41683.0,36.7027,36.7475,36.658,36.7027,41683.0
2017-01-17 11:30:00,41.0,41.02,40.94,40.95,35334.0,36.7117,36.7296,36.658,36.6669,35334.0
2017-01-17 11:35:00,40.95,41.0,40.95,40.97,32708.0,36.6669,36.7117,36.6669,36.6848,32708.0
2017-01-17 11:40:00,40.97,41.01,40.95,41.0,41508.0,36.6848,36.7206,36.6669,36.7117,41508.0
2017-01-17 11:45:00,41.01,41.05,40.99,41.04,32292.0,36.7206,36.7564,36.7027,36.7475,32292.0
2017-01-17 11:50:00,41.04,41.07,41.02,41.07,29738.0,36.7475,36.7744,36.7296,36.7744,29738.0
2017-01-17 11:55:00,41.06,41.11,41.05,41.11,35316.0,36.7654,36.8102,36.7564,36.8102,35316.0
2017-01-17 12:00:00,41.11,41.12,41.06,41.06,75152.0,36.8102,36.8191,36.7654,36.7654,75152.0
2017-01-17 12:05:00,41.07,41.08,41.0,41.02,43077.0,36.7744,36.7833,36.7117,36.7296,43077.0
2017-01-17 12:10:00,41.02,41.02,40.95,40.97,44542.0,36.7296,36.7296,36.6669,36.6848,44542.0
2017-01-17 12:15:00,40.98,41.01,40.97,40.99,50390.0,36.6938,36.7206,36.6848,36.7027,50390.0
2017-01-17 12:20:00,40.99,41.02,40.98,41.0,108887.0,36.7027,36.7296,36.6938,36.7117,108887.0
2017-01-17 12:25:00,41.01,41.09,41.0,41.07,55964.0,36.7206,36.7923,36.7117,36.7744,55964.0
2017-01-17 12:30:00,41.08,41.11,41.04,41.08,45815.0,36.7833,36.8102,36.7475,36.7833,45815.0
2017-01-17 12:35:00,41.08,41.1,41.03,41.04,46342.0,36.7833,36.8012,36.7385,36.7475,46342.0
2017-01-17 12:40:00,41.04,41.08,41.03,41.05,58217.0,36.7475,36.7833,36.7385,36.7564,58217.0
2017-01-17 12:45:00,41.05,41.09,41.03,41.09,39222.0,36.7564,36.7923,36.7385,36.7923,39222.0
2017-01-17 12:50:00,41.09,41.1,41.03,41.05,45084.0,36.7923,36.8012,36.7385,36.7564,45084.0
2017-01-17 12:55:00,41.05,41.06,41.04,41.04,80457.0,36.7564,36.7654,36.7475,36.7475,80457.0
2017-01-17 13:00:00,41.05,41.09,41.03,41.07,50684.0,36.7564,36.7923,36.7385,36.7744,50684.0
2017-01-17 13:05:00,41.08,41.08,41.05,41.07,30167.0,36.7833,36.7833,36.7564,36.7744,30167.0
2017-01-17 13:10:00,41.08,41.1,41.05,41.09,36131.0,36.7833,36.8012,36.7564,36.7923,36131.0
2017-01-17 13:15:00,41.1,41.12,41.07,41.08,54924.0,36.8012,36.8191,36.7744,36.7833,54924.0
2017-01-17 13:20:00,41.07,41.09,41.05,41.08,82933.0,36.7744,36.7923,36.7564,36.7833,82933.0
2017-01-17 13:25:00,41.08,41.17,41.08,41.15,86737.0,36.7833,36.8639,36.7833,36.846,86737.0
2017-01-17 13:30:00,41.15,41.16,41.14,41.14,79802.0,36.846,36.8549,36.837,36.837,79802.0
2017-01-17 13:35:00,41.13,41.13,41.08,41.09,72821.0,36.8281,36.8281,36.7833,36.7923,72821.0
2017-01-17 13:40:00,41.09,41.09,41.04,41.05,61531.0,36.7923,36.7923,36.7475,36.7564,61531.0
2017-01-17 13:45:00,41.05,41.06,41.01,41.01,32857.0,36.7564,36.7654,36.7206,36.7206,32857.0
2017-01-17 13:50:00,41.02,41.02,40.99,41.0,65105.0,36.7296,36.7296,36.7027,36.7117,65105.0
2017-01-17 13:55:00,40.99,41.03,40.98,41.03,179617.0,36.7027,36.7385,36.6938,36.7385,179617.0
2017-01-17 14:00:00,41.03,41.04,41.0,41.02,44689.0,36.7385,36.7475,36.7117,36.7296,44689.0
2017-01-17 14:05:00,41.03,41.03,40.98,41.01,163590.0,36.7385,36.7385,36.6938,36.7206,163590.0
2017-01-17 14:10:00,41.01,41.04,41.0,41.02,47253.0,36.7206,36.7475,36.7117,36.7296,47253.0
2017-01-17 14:15:00,41.02,41.02,40.93,40.93,91970.0,36.7296,36.7296,36.649,36.649,91970.0
2017-01-17 14:20:00,40.93,40.93,40.84,40.84,68389.0,36.649,36.649,36.5684,36.5684,68389.0
2017-01-17 14:25:00,40.84,40.86,40.75,40.77,82775.0,36.5684,36.5863,36.4878,36.5057,82775.0
2017-01-17 14:30:00,40.77,40.77,40.69,40.75,90528.0,36.5057,36.5057,36.4341,36.4878,90528.0
2017-01-17 14:35:00,40.75,40.75,40.63,40.65,110697.0,36.4878,36.4878,36.3804,36.3983,110697.0
2017-01-17 14:40:00,40.64,40.65,40.58,40.64,387819.0,36.3893,36.3983,36.3356,36.3893,387819.0
2017-01-17 14:45:00,40.64,40.64,40.56,40.56,245294.0,36.3893,36.3893,36.3177,36.3177,245294.0
2017-01-17 14:50:00,40.56,40.57,40.45,40.49,94419.0,36.3177,36.3267,36.2192,36.255,94419.0
2017-01-17 14:55:00,40.5,40.54,40.48,40.53,95752.0,36.264,36.2998,36.2461,36.2908,95752.0
2017-01-17 15:00:00,40.52,40.54,40.46,40.47,143396.0,36.2819,36.2998,36.2282,36.2371,143396.0
2017-01-17 15:05:00,40.47,40.48,40.41,40.41,99098.0,36.2371,36.2461,36.1834,36.1834,99098.0
2017-01-17 15:10:00,40.41,40.42,40.38,40.41,200316.0,36.1834,36.1923,36.1565,36.1834,200316.0
2017-01-17 15:15:00,40.41,40.41,40.36,40.38,129816.0,36.1834,36.1834,36.1386,36.1565,129816.0
2017-01-17 15:20:00,40.39,40.4,40.38,40.4,224158.0,36.1655,36.1744,36.1565,36.1744,224158.0
2017-01-17 15:25:00,40.4,40.4,40.34,40.34,137298.0,36.1744,36.1744,36.1207,36.1207,137298.0
2017-01-17 15:30:00,40.34,40.35,40.27,40.33,319481.0,36.1207,36.1297,36.058,36.1118,319481.0
2017-01-17 15:35:00,40.33,40.4,40.32,40.38,219414.0,36.1118,36.1744,36.1028,36.1565,219414.0
2017-01-17 15:40:00,40.37,40.39,40.36,40.39,113099.0,36.1476,36.1655,36.1386,36.1655,113099.0
2017-01-17 15:45:00,40.39,40.4,40.28,40.29,244428.0,36.1655,36.1744,36.067,36.0759,244428.0
2017-01-17 15:50:00,40.29,40.35,40.28,40.31,368106.0,36.0759,36.1297,36.067,36.0938,368106.0
2017-01-17 15:55:00,40.32,40.35,40.26,40.32,845478.0,36.1028,36.1297,36.0491,36.1028,845478.0
2017-01-18 09:30:00,40.07,40.16,39.23,39.45,550550.0,35.8789,35.9595,35.1268,35.3238,550550.0
2017-01-18 09:35:00,39.46,39.49,39.14,39.48,296023.0,35.3327,35.3596,35.0462,35.3507,296023.0
2017-01-18 09:40:00,39.48,40.0,39.48,39.88,315331.0,35.3507,35.8163,35.3507,35.7088,315331.0
2017-01-18 09:45:00,39.88,40.0,39.72,39.79,446663.0,35.7088,35.8163,35.5656,35.6282,446663.0
2017-01-18 09:50:00,39.8,39.99,39.77,39.83,548615.0,35.6372,35.8073,35.6103,35.664,548615.0
2017-01-18 09:55:00,39.84,39.9,39.72,39.89,156415.0,35.673,35.7267,35.5656,35.7178,156415.0
2017-01-18 10:00:00,39.89,39.94,39.81,39.88,263680.0,35.7178,35.7625,35.6461,35.7088,263680.0
2017-01-18 10:05:00,39.88,39.91,39.82,39.86,160536.0,35.7088,35.7357,35.6551,35.6909,160536.0
2017-01-18 10:10:00,39.85,40.14,39.83,40.02,385949.0,35.682,35.9416,35.664,35.8342,385949.0
2017-01-18 10:15:00,40.03,40.32,40.02,40.26,136708.0,35.8431,36.1028,35.8342,36.0491,136708.0
2017-01-18 10:20:00,40.26,40.58,40.25,40.43,203065.0,36.0491,36.3356,36.0401,36.2013,203065.0
2017-01-18 10:25:00,40.44,40.54,40.3,40.51,290308.0,36.2102,36.2998,36.0849,36.2729,290308.0
2017-01-18 10:30:00,40.51,40.57,40.42,40.55,97680.0,36.2729,36.3267,36.1923,36.3087,97680.0
2017-01-18 10:35:00,40.55,40.56,40.33,40.35,110093.0,36.3087,36.3177,36.1118,36.1297,110093.0
2017-01-18 10:40:00,40.35,40.37,40.13,40.16,92361.0,36.1297,36.1476,35.9327,35.9595,92361.0
2017-01-18 10:45:00,40.16,40.2,40.11,40.14,54820.0,35.9595,35.9954,35.9148,35.9416,54820.0
2017-01-18 10:50:00,40.15,40.31,40.07,40.25,92980.0,35.9506,36.0938,35.8789,36.0401,92980.0
2017-01-18 10:55:00,40.27,40.33,40.17,40.32,64019.0,36.058,36.1118,35.9685,36.1028,64019.0
2017-01-18 11:00:00,40.32,40.35,40.22,40.22,190590.0,36.1028,36.1297,36.0133,36.0133,190590.0
2017-01-18 11:05:00,40.22,40.4,40.18,40.35,98538.0,36.0133,36.1744,35.9774,36.1297,98538.0
2017-01-18 11:10:00,40.36,40.38,40.23,40.23,74215.0,36.1386,36.1565,36.0222,36.0222,74215.0
2017-01-18 11:15:00,40.24,40.35,40.22,40.3,157245.0,36.0312,36.1297,36.0133,36.0849,157245.0
2017-01-18 11:20:00,40.31,40.41,40.31,40.35,47309.0,36.0938,36.1834,36.0938,36.1297,47309.0
2017-01-18 11:25:00,40.34,40.37,40.31,40.31,31962.0,36.1207,36.1476,36.0938,36.0938,31962.0
2017-01-18 11:30:00,40.32,40.35,40.24,40.27,65802.0,36.1028,36.1297,36.0312,36.058,65802.0
2017-01-18 11:35:00,40.26,40.28,40.16,40.18,74858.0,36.0491,36.067,35.9595,35.9774,74858.0
2017-01-18 11:40:00,40.19,40.26,40.16,40.17,143156.0,35.9864,36.0491,35.9595,35.9685,143156.0
2017-01-18 11:45:00,40.18,40.25,40.16,40.24,38333.0,35.9774,36.0401,35.9595,36.0312,38333.0
2017-01-18 11:50:00,40.24,40.26,40.17,40.26,44767.0,36.0312,36.0491,35.9685,36.0491,44767.0
2017-01-18 11:55:00,40.26,40.32,40.11,40.16,106490.0,36.0491,36.1028,35.9148,35.9595,106490.0
2017-01-18 12:00:00,40.17,40.33,40.16,40.31,60904.0,35.9685,36.1118,35.9595,36.0938,60904.0
2017-01-18 12:05:00,40.3,40.34,40.27,40.3,56948.0,36.0849,36.1207,36.058,36.0849,56948.0
2017-01-18 12:10:00,40.31,40.35,40.29,40.3,50998.0,36.0938,36.1297,36.0759,36.0849,50998.0
2017-01-18 12:15:00,40.3,40.32,40.22,40.29,134302.0,36.0849,36.1028,36.0133,36.0759,134302.0
2017-01-18 12:20:00,40.29,40.29,40.19,40.19,58359.0,36.0759,36.0759,35.9864,35.9864,58359.0
2017-01-18 12:25:00,40.2,40.31,40.13,40.3,107435.0,35.9954,36.0938,35.9327,36.0849,107435.0
2017-01-18 12:30:00,40.3,40.33,40.28,40.31,49783.0,36.0849,36.1118,36.067,36.0938,49783.0
2017-01-18 12:35:00,40.3,40.35,40.28,40.3,44826.0,36.0849,36.1297,36.067,36.0849,44826.0
2017-01-18 12:40:00,40.3,40.35,40.28,40.34,17945.0,36.0849,36.1297,36.067,36.1207,17945.0
2017-01-18 12:45:00,40.33,40.37,40.3,40.32,57894.0,36.1118,36.1476,36.0849,36.1028,57894.0
2017-01-18 12:50:00,40.33,40.4,40.33,40.4,47851.0,36.1118,36.1744,36.1118,36.1744,47851.0
2017-01-18 12:55:00,40.39,40.47,40.37,40.42,140775.0,36.1655,36.2371,36.1476,36.1923,140775.0
2017-01-18 13:00:00,40.42,40.49,40.42,40.45,53204.0,36.1923,36.255,36.1923,36.2192,53204.0
2017-01-18 13:05:00,40.45,40.55,40.45,40.54,47968.0,36.2192,36.3087,36.2192,36.2998,47968.0
2017-01-18 13:10:00,40.53,40.53,40.45,40.49,61158.0,36.2908,36.2908,36.2192,36.255,61158.0
2017-01-18 13:15:00,40.5,40.58,40.43,40.51,97694.0,36.264,36.3356,36.2013,36.2729,97694.0
2017-01-18 13:20:00,40.51,40.54,40.47,40.51,91401.0,36.2729,36.2998,36.2371,36.2729,91401.0
2017-01-18 13:25:00,40.52,40.57,40.51,40.52,44562.0,36.2819,36.3267,36.2729,36.2819,44562.0
2017-01-18 13:30:00,40.53,40.6,40.52,40.59,27212.0,36.2908,36.3535,36.2819,36.3446,27212.0
2017-01-18 13:35:00,40.58,40.61,40.56,40.61,39409.0,36.3356,36.3625,36.3177,36.3625,39409.0
2017-01-18 13:40:00,40.6,40.75,40.58,40.68,131876.0,36.3535,36.4878,36.3356,36.4251,131876.0
2017-01-18 13:45:00,40.67,40.67,40.59,40.59,69119.0,36.4162,36.4162,36.3446,36.3446,69119.0
2017-01-18 13:50:00,40.59,40.74,40.56,40.66,105686.0,36.3446,36.4789,36.3177,36.4072,105686.0
2017-01-18 13:55:00,40.66,40.75,40.66,40.7,90919.0,36.4072,36.4878,36.4072,36.4431,90919.0
2017-01-18 14:00:00,40.7,40.77,40.69,40.77,121443.0,36.4431,36.5057,36.4341,36.5057,121443.0
2017-01-18 14:05:00,40.77,40.88,40.76,40.84,130047.0,36.5057,36.6042,36.4968,36.5684,130047.0
2017-01-18 14:10:00,40.84,40.89,40.81,40.86,79753.0,36.5684,36.6132,36.5415,36.5863,79753.0
2017-01-18 14:15:00,40.85,40.94,40.82,40.82,151415.0,36.5774,36.658,36.5505,36.5505,151415.0
2017-01-18 14:20:00,40.82,40.82,40.75,40.78,57557.0,36.5505,36.5505,36.4878,36.5147,57557.0
2017-01-18 14:25:00,40.79,40.8,40.73,40.75,77992.0,36.5236,36.5326,36.4699,36.4878,77992.0
2017-01-18 14:30:00,40.75,40.75,40.71,40.73,116289.0,36.4878,36.4878,36.452,36.4699,116289.0
2017-01-18 14:35:00,40.73,40.84,40.71,40.84,119829.0,36.4699,36.5684,36.452,36.5684,119829.0
2017-01-18 14:40:00,40.85,40.86,40.79,40.8,93413.0,36.5774,36.5863,36.5236,36.5326,93413.0
2017-01-18 14:45:00,40.8,40.83,40.79,40.82,59986.0,36.5326,36.5595,36.5236,36.5505,59986.0
2017-01-18 14:50:00,40.82,40.96,40.81,40.94,152056.0,36.5505,36.6759,36.5415,36.658,152056.0
2017-01-18 14:55:00,40.95,40.96,40.89,40.91,98048.0,36.6669,36.6759,36.6132,36.6311,98048.0
2017-01-18 15:00:00,40.91,41.0,40.9,40.98,99797.0,36.6311,36.7117,36.6221,36.6938,99797.0
2017-01-18 15:05:00,40.98,41.16,40.96,41.16,200555.0,36.6938,36.8549,36.6759,36.8549,200555.0
2017-01-18 15:10:00,41.15,41.18,41.1,41.16,188600.0,36.846,36.8728,36.8012,36.8549,188600.0
2017-01-18 15:15:00,41.16,41.19,41.1,41.15,137335.0,36.8549,36.8818,36.8012,36.846,137335.0
2017-01-18 15:20:00,41.15,41.26,41.14,41.22,163419.0,36.846,36.9445,36.837,36.9087,163419.0
2017-01-18 15:25:00,41.21,41.23,41.17,41.23,103440.0,36.8997,36.9176,36.8639,36.9176,103440.0
2017-01-18 15:30:00,41.22,41.23,41.07,41.14,240737.0,36.9087,36.9176,36.7744,36.837,240737.0
2017-01-18 15:35:00,41.14,41.15,41.09,41.14,271779.0,36.837,36.846,36.7923,36.837,271779.0
2017-01-18 15:40:00,41.13,41.15,41.08,41.11,253753.0,36.8281,36.846,36.7833,36.8102,253753.0
2017-01-18 15:45:00,41.11,41.16,41.1,41.16,284723.0,36.8102,36.8549,36.8012,36.8549,284723.0
2017-01-18 15:50:00,41.15,41.18,41.12,41.13,424363.0,36.846,36.8728,36.8191,36.8281,424363.0
2017-01-18 15:55:00,41.12,41.2,41.1,41.11,627163.0,36.8191,36.8908,36.8012,36.8102,627163.0
2017-01-19 09:30:00,41.38,41.6,41.3,41.53,262390.0,37.0519,37.2489,36.9803,37.1862,262390.0
2017-01-19 09:35:00,41.54,41.59,41.48,41.52,203549.0,37.1952,37.24,37.1415,37.1773,203549.0
2017-01-19 09:40:00,41.52,41.52,41.35,41.41,115886.0,37.1773,37.1773,37.0251,37.0788,115886.0
2017-01-19 09:45:00,41.41,41.44,41.33,41.35,106009.0,37.0788,37.1057,37.0072,37.0251,106009.0
2017-01-19 09:50:00,41.34,41.37,41.21,41.21,82943.0,37.0161,37.043,36.8997,36.8997,82943.0
2017-01-19 09:55:00,41.2,41.24,41.13,41.19,80022.0,36.8908,36.9266,36.8281,36.8818,80022.0
2017-01-19 10:00:00,41.19,41.2,41.06,41.1,100968.0,36.8818,36.8908,36.7654,36.8012,100968.0
2017-01-19 10:05:00,41.11,41.13,40.95,40.97,119843.0,36.8102,36.8281,36.6669,36.6848,119843.0
2017-01-19 10:10:00,40.97,41.13,40.96,41.13,252845.0,36.6848,36.8281,36.6759,36.8281,252845.0
2017-01-19 10:15:00,41.12,41.13,41.01,41.12,92857.0,36.8191,36.8281,36.7206,36.8191,92857.0
2017-01-19 10:20:00,41.11,41.26,41.09,41.26,96868.0,36.8102,36.9445,36.7923,36.9445,96868.0
2017-01-19 10:25:00,41.26,41.52,41.23,41.5,217922.0,36.9445,37.1773,36.9176,37.1594,217922.0
2017-01-19 10:30:00,41.5,41.54,41.36,41.36,120693.0,37.1594,37.1952,37.034,37.034,120693.0
2017-01-19 10:35:00,41.36,41.46,41.34,41.46,113793.0,37.034,37.1236,37.0161,37.1236,113793.0
2017-01-19 10:40:00,41.45,41.49,41.36,41.42,143045.0,37.1146,37.1504,37.034,37.0877,143045.0
2017-01-19 10:45:00,41.41,41.45,41.36,41.45,154741.0,37.0788,37.1146,37.034,37.1146,154741.0
2017-01-19 10:50:00,41.45,41.49,41.44,41.49,189040.0,37.1146,37.1504,37.1057,37.1504,189040.0
2017-01-19 10:55:00,41.48,41.5,41.39,41.4,122765.0,37.1415,37.1594,37.0609,37.0698,122765.0
2017-01-19 11:00:00,41.39,41.4,41.28,41.3,188246.0,37.0609,37.0698,36.9624,36.9803,188246.0
2017-01-19 11:05:00,41.3,41.34,41.27,41.27,311534.0,36.9803,37.0161,36.9534,36.9534,311534.0
2017-01-19 11:10:00,41.28,41.31,41.22,41.29,89890.0,36.9624,36.9893,36.9087,36.9713,89890.0
2017-01-19 11:15:00,41.29,41.32,41.26,41.32,92069.0,36.9713,36.9982,36.9445,36.9982,92069.0
2017-01-19 11:20:00,41.33,41.39,41.32,41.35,62488.0,37.0072,37.0609,36.9982,37.0251,62488.0
2017-01-19 11:25:00,41.34,41.36,41.27,41.3,70804.0,37.0161,37.034,36.9534,36.9803,70804.0
2017-01-19 11:30:00,41.29,41.31,41.26,41.27,58242.0,36.9713,36.9893,36.9445,36.9534,58242.0
2017-01-19 11:35:00,41.26,41.26,41.19,41.22,62721.0,36.9445,36.9445,36.8818,36.9087,62721.0
2017-01-19 11:40:00,41.22,41.29,41.2,41.27,59244.0,36.9087,36.9713,36.8908,36.9534,59244.0
2017-01-19 11:45:00,41.27,41.28,41.22,41.24,68629.0,36.9534,36.9624,36.9087,36.9266,68629.0
2017-01-19 11:50:00,41.23,41.24,41.2,41.22,46675.0,36.9176,36.9266,36.8908,36.9087,46675.0
2017-01-19 11:55:00,41.22,41.28,41.21,41.27,177463.0,36.9087,36.9624,36.8997,36.9534,177463.0
2017-01-19 12:00:00,41.27,41.27,41.2,41.25,73325.0,36.9534,36.9534,36.8908,36.9355,73325.0
2017-01-19 12:05:00,41.24,41.25,41.22,41.24,45558.0,36.9266,36.9355,36.9087,36.9266,45558.0
2017-01-19 12:10:00,41.24,41.28,41.23,41.27,45892.0,36.9266,36.9624,36.9176,36.9534,45892.0
2017-01-19 12:15:00,41.27,41.32,41.26,41.32,58801.0,36.9534,36.9982,36.9445,36.9982,58801.0
2017-01-19 12:20:00,41.32,41.35,41.3,41.32,83462.0,36.9982,37.0251,36.9803,36.9982,83462.0
2017-01-19 12:25:00,41.32,41.36,41.31,41.35,54191.0,36.9982,37.034,36.9893,37.0251,54191.0
2017-01-19 12:30:00,41.36,41.36,41.3,41.32,80316.0,37.034,37.034,36.9803,36.9982,80316.0
2017-01-19 12:35:00,41.32,41.32,41.24,41.26,47148.0,36.9982,36.9982,36.9266,36.9445,47148.0
2017-01-19 12:40:00,41.26,41.28,41.22,41.28,86866.0,36.9445,36.9624,36.9087,36.9624,86866.0
2017-01-19 12:45:00,41.27,41.29,41.25,41.29,49222.0,36.9534,36.9713,36.9355,36.9713,49222.0
2017-01-19 12:50:00,41.29,41.34,41.27,41.33,56063.0,36.9713,37.0161,36.9534,37.0072,56063.0
2017-01-19 12:55:00,41.32,41.34,41.31,41.33,34890.0,36.9982,37.0161,36.9893,37.0072,34890.0
2017-01-19 13:00:00,41.32,41.33,41.3,41.32,34912.0,36.9982,37.0072,36.9803,36.9982,34912.0
2017-01-19 13:05:00,41.32,41.32,41.28,41.28,59845.0,36.9982,36.9982,36.9624,36.9624,59845.0
2017-01-19 13:10:00,41.29,41.33,41.28,41.29,54034.0,36.9713,37.0072,36.9624,36.9713,54034.0
2017-01-19 13:15:00,41.29,41.31,41.28,41.3,35432.0,36.9713,36.9893,36.9624,36.9803,35432.0
2017-01-19 13:20:00,41.3,41.35,41.29,41.32,82531.0,36.9803,37.0251,36.9713,36.9982,82531.0
2017-01-19 13:25:00,41.32,41.38,41.31,41.36,63946.0,36.9982,37.0519,36.9893,37.034,63946.0
2017-01-19 13:30:00,41.36,41.41,41.35,41.41,34706.0,37.034,37.0788,37.0251,37.0788,34706.0
2017-01-19 13:35:00,41.41,41.46,41.4,41.45,53567.0,37.0788,37.1236,37.0698,37.1146,53567.0
2017-01-19 13:40:00,41.46,41.47,41.44,41.45,85007.0,37.1236,37.1325,37.1057,37.1146,85007.0
2017-01-19 13:45:00,41.45,41.47,41.44,41.47,158197.0,37.1146,37.1325,37.1057,37.1325,158197.0
2017-01-19 13:50:00,41.46,41.47,41.39,41.41,101859.0,37.1236,37.1325,37.0609,37.0788,101859.0
2017-01-19 13:55:00,41.41,41.42,41.37,41.41,75544.0,37.0788,37.0877,37.043,37.0788,75544.0
2017-01-19 14:00:00,41.42,41.45,41.4,41.45,205931.0,37.0877,37.1146,37.0698,37.1146,205931.0
2017-01-19 14:05:00,41.44,41.45,41.27,41.29,165929.0,37.1057,37.1146,36.9534,36.9713,165929.0
2017-01-19 14:10:00,41.29,41.36,41.28,41.3,161357.0,36.9713,37.034,36.9624,36.9803,161357.0
2017-01-19 14:15:00,41.3,41.31,41.24,41.25,85597.0,36.9803,36.9893,36.9266,36.9355,85597.0
2017-01-19 14:20:00,41.25,41.37,41.22,41.37,81694.0,36.9355,37.043,36.9087,37.043,81694.0
2017-01-19 14:25:00,41.37,41.42,41.35,41.41,96607.0,37.043,37.0877,37.0251,37.0788,96607.0
2017-01-19 14:30:00,41.41,41.44,41.3,41.44,226180.0,37.0788,37.1057,36.9803,37.1057,226180.0
2017-01-19 14:35:00,41.43,41.5,41.42,41.5,114148.0,37.0967,37.1594,37.0877,37.1594,114148.0
2017-01-19 14:40:00,41.5,41.54,41.45,41.54,200699.0,37.1594,37.1952,37.1146,37.1952,200699.0
2017-01-19 14:45:00,41.54,41.56,41.52,41.53,105018.0,37.1952,37.2131,37.1773,37.1862,105018.0
2017-01-19 14:50:00,41.52,41.55,41.51,41.53,86171.0,37.1773,37.2041,37.1683,37.1862,86171.0
2017-01-19 14:55:00,41.53,41.53,41.47,41.47,139875.0,37.1862,37.1862,37.1325,37.1325,139875.0
2017-01-19 15:00:00,41.48,41.5,41.44,41.46,148127.0,37.1415,37.1594,37.1057,37.1236,148127.0
2017-01-19 15:05:00,41.45,41.51,41.39,41.41,110027.0,37.1146,37.1683,37.0609,37.0788,110027.0
2017-01-19 15:10:00,41.42,41.44,41.38,41.4,141566.0,37.0877,37.1057,37.0519,37.0698,141566.0
2017-01-19 15:15:00,41.4,41.47,41.4,41.44,201082.0,37.0698,37.1325,37.0698,37.1057,201082.0
2017-01-19 15:20:00,41.44,41.46,41.43,41.46,132171.0,37.1057,37.1236,37.0967,37.1236,132171.0
2017-01-19 15:25:00,41.46,41.51,41.45,41.49,80490.0,37.1236,37.1683,37.1146,37.1504,80490.0
2017-01-19 15:30:00,41.49,41.5,41.44,41.49,217237.0,37.1504,37.1594,37.1057,37.1504,217237.0
2017-01-19 15:35:00,41.48,41.5,41.43,41.49,178556.0,37.1415,37.1594,37.0967,37.1504,178556.0
2017-01-19 15:40:00,41.49,41.5,41.44,41.45,166460.0,37.1504,37.1594,37.1057,37.1146,166460.0
2017-01-19 15:45:00,41.44,41.48,41.44,41.48,153366.0,37.1057,37.1415,37.1057,37.1415,153366.0
2017-01-19 15:50:00,41.48,41.51,41.47,41.51,303307.0,37.1415,37.1683,37.1325,37.1683,303307.0
2017-01-19 15:55:00,41.51,41.51,41.43,41.44,519290.0,37.1683,37.1683,37.0967,37.1057,519290.0
2017-01-20 09:30:00,41.52,41.67,41.46,41.58,628868.0,37.1773,37.3116,37.1236,37.231,628868.0
2017-01-20 09:35:00,41.59,41.63,41.5,41.62,117761.0,37.24,37.2758,37.1594,37.2668,117761.0
2017-01-20 09:40:00,41.62,41.74,41.58,41.58,118449.0,37.2668,37.3743,37.231,37.231,118449.0
2017-01-20 09:45:00,41.58,41.58,41.4,41.4,79450.0,37.231,37.231,37.0698,37.0698,79450.0
2017-01-20 09:50:00,41.39,41.44,41.36,41.4,79991.0,37.0609,37.1057,37.034,37.0698,79991.0
2017-01-20 09:55:00,41.38,41.45,41.36,41.41,64426.0,37.0519,37.1146,37.034,37.0788,64426.0
2017-01-20 10:00:00,41.41,41.44,41.26,41.26,85789.0,37.0788,37.1057,36.9445,36.9445,85789.0
2017-01-20 10:05:00,41.26,41.35,41.26,41.32,100468.0,36.9445,37.0251,36.9445,36.9982,100468.0
2017-01-20 10:10:00,41.32,41.39,41.31,41.31,61271.0,36.9982,37.0609,36.9893,36.9893,61271.0
2017-01-20 10:15:00,41.32,41.4,41.32,41.37,83983.0,36.9982,37.0698,36.9982,37.043,83983.0
2017-01-20 10:20:00,41.37,41.39,41.32,41.34,77789.0,37.043,37.0609,36.9982,37.0161,77789.0
2017-01-20 10:25:00,41.35,41.37,41.27,41.3,49609.0,37.0251,37.043,36.9534,36.9803,49609.0
2017-01-20 10:30:00,41.31,41.34,41.3,41.31,61208.0,36.9893,37.0161,36.9803,36.9893,61208.0
2017-01-20 10:35:00,41.32,41.41,41.31,41.39,57172.0,36.9982,37.0788,36.9893,37.0609,57172.0
2017-01-20 10:40:00,41.38,41.44,41.37,41.4,91666.0,37.0519,37.1057,37.043,37.0698,91666.0
2017-01-20 10:45:00,41.4,41.43,41.38,41.39,35576.0,37.0698,37.0967,37.0519,37.0609,35576.0
2017-01-20 10:50:00,41.38,41.38,41.34,41.37,43429.0,37.0519,37.0519,37.0161,37.043,43429.0
2017-01-20 10:55:00,41.37,41.41,41.36,41.38,41655.0,37.043,37.0788,37.034,37.0519,41655.0
2017-01-20 11:00:00,41.38,41.39,41.36,41.38,45360.0,37.0519,37.0609,37.034,37.0519,45360.0
2017-01-20 11:05:00,41.39,41.42,41.36,41.42,49361.0,37.0609,37.0877,37.034,37.0877,49361.0
2017-01-20 11:10:00,41.42,41.45,41.39,41.45,52521.0,37.0877,37.1146,37.0609,37.1146,52521.0
2017-01-20 11:15:00,41.45,41.46,41.39,41.42,39588.0,37.1146,37.1236,37.0609,37.0877,39588.0
2017-01-20 11:20:00,41.43,41.47,41.41,41.42,44946.0,37.0967,37.1325,37.0788,37.0877,44946.0
2017-01-20 11:25:00,41.42,41.46,41.4,41.4,40880.0,37.0877,37.1236,37.0698,37.0698,40880.0
2017-01-20 11:30:00,41.4,41.42,41.36,41.4,65927.0,37.0698,37.0877,37.034,37.0698,65927.0
2017-01-20 11:35:00,41.4,41.44,41.37,41.44,74584.0,37.0698,37.1057,37.043,37.1057,74584.0
2017-01-20 11:40:00,41.44,41.47,41.41,41.42,60562.0,37.1057,37.1325,37.0788,37.0877,60562.0
2017-01-20 11:45:00,41.43,41.44,41.36,41.36,16614.0,37.0967,37.1057,37.034,37.034,16614.0
2017-01-20 11:50:00,41.36,41.41,41.36,41.4,57495.0,37.034,37.0788,37.034,37.0698,57495.0
2017-01-20 11:55:00,41.39,41.39,41.32,41.33,50416.0,37.0609,37.0609,36.9982,37.0072,50416.0
2017-01-20 12:00:00,41.33,41.36,41.26,41.27,65565.0,37.0072,37.034,36.9445,36.9534,65565.0
2017-01-20 12:05:00,41.27,41.31,41.12,41.3,196425.0,36.9534,36.9893,36.8191,36.9803,196425.0
2017-01-20 12:10:00,41.29,41.31,41.23,41.24,159923.0,36.9713,36.9893,36.9176,36.9266,159923.0
2017-01-20 12:15:00,41.24,41.37,41.23,41.35,107861.0,36.9266,37.043,36.9176,37.0251,107861.0
2017-01-20 12:20:00,41.34,41.38,41.3,41.31,181510.0,37.0161,37.0519,36.9803,36.9893,181510.0
2017-01-20 12:25:00,41.31,41.34,41.23,41.26,69080.0,36.9893,37.0161,36.9176,36.9445,69080.0
2017-01-20 12:30:00,41.26,41.26,41.1,41.18,108941.0,36.9445,36.9445,36.8012,36.8728,108941.0
2017-01-20 12:35:00,41.18,41.18,41.05,41.11,55469.0,36.8728,36.8728,36.7564,36.8102,55469.0
2017-01-20 12:40:00,41.11,41.24,41.11,41.23,74842.0,36.8102,36.9266,36.8102,36.9176,74842.0
2017-01-20 12:45:00,41.23,41.27,41.19,41.22,49990.0,36.9176,36.9534,36.8818,36.9087,49990.0
2017-01-20 12:50:00,41.23,41.26,41.19,41.2,47068.0,36.9176,36.9445,36.8818,36.8908,47068.0
2017-01-20 12:55:00,41.21,41.22,41.13,41.19,47147.0,36.8997,36.9087,36.8281,36.8818,47147.0
2017-01-20 13:00:00,41.19,41.21,41.11,41.15,55990.0,36.8818,36.8997,36.8102,36.846,55990.0
2017-01-20 13:05:00,41.15,41.18,41.12,41.16,107903.0,36.846,36.8728,36.8191,36.8549,107903.0
2017-01-20 13:10:00,41.17,41.18,41.12,41.14,32723.0,36.8639,36.8728,36.8191,36.837,32723.0
2017-01-20 13:15:00,41.14,41.23,41.13,41.21,41269.0,36.837,36.9176,36.8281,36.8997,41269.0
2017-01-20 13:20:00,41.21,41.23,41.19,41.21,83392.0,36.8997,36.9176,36.8818,36.8997,83392.0
2017-01-20 13:25:00,41.21,41.25,41.18,41.25,67016.0,36.8997,36.9355,36.8728,36.9355,67016.0
2017-01-20 13:30:00,41.25,41.27,41.21,41.22,33300.0,36.9355,36.9534,36.8997,36.9087,33300.0
2017-01-20 13:35:00,41.22,41.24,41.19,41.2,34964.0,36.9087,36.9266,36.8818,36.8908,34964.0
2017-01-20 13:40:00,41.2,41.2,41.17,41.17,17716.0,36.8908,36.8908,36.8639,36.8639,17716.0
2017-01-20 13:45:00,41.17,41.2,41.11,41.11,33240.0,36.8639,36.8908,36.8102,36.8102,33240.0
2017-01-20 13:50:00,41.11,41.14,41.1,41.11,33463.0,36.8102,36.837,36.8012,36.8102,33463.0
2017-01-20 13:55:00,41.12,41.14,41.11,41.12,18529.0,36.8191,36.837,36.8102,36.8191,18529.0
2017-01-20 14:00:00,41.12,41.14,41.1,41.11,19933.0,36.8191,36.837,36.8012,36.8102,19933.0
2017-01-20 14:05:00,41.11,41.14,41.1,41.11,29937.0,36.8102,36.837,36.8012,36.8102,29937.0
2017-01-20 14:10:00,41.1,41.11,41.07,41.09,193891.0,36.8012,36.8102,36.7744,36.7923,193891.0
2017-01-20 14:15:00,41.09,41.09,41.05,41.06,54077.0,36.7923,36.7923,36.7564,36.7654,54077.0
2017-01-20 14:20:00,41.06,41.06,40.94,40.94,66635.0,36.7654,36.7654,36.658,36.658,66635.0
2017-01-20 14:25:00,40.94,40.99,40.94,40.99,26282.0,36.658,36.7027,36.658,36.7027,26282.0
2017-01-20 14:30:00,40.98,41.04,40.97,41.01,54730.0,36.6938,36.7475,36.6848,36.7206,54730.0
2017-01-20 14:35:00,41.01,41.01,40.94,40.97,82055.0,36.7206,36.7206,36.658,36.6848,82055.0
2017-01-20 14:40:00,40.97,41.05,40.95,41.04,43818.0,36.6848,36.7564,36.6669,36.7475,43818.0
2017-01-20 14:45:00,41.04,41.04,41.0,41.03,43187.0,36.7475,36.7475,36.7117,36.7385,43187.0
2017-01-20 14:50:00,41.04,41.09,41.03,41.07,37992.0,36.7475,36.7923,36.7385,36.7744,37992.0
2017-01-20 14:55:00,41.07,41.1,41.05,41.09,39343.0,36.7744,36.8012,36.7564,36.7923,39343.0
2017-01-20 15:00:00,41.08,41.16,41.08,41.15,43517.0,36.7833,36.8549,36.7833,36.846,43517.0
2017-01-20 15:05:00,41.15,41.25,41.13,41.25,83372.0,36.846,36.9355,36.8281,36.9355,83372.0
2017-01-20 15:10:00,41.25,41.3,41.24,41.26,111319.0,36.9355,36.9803,36.9266,36.9445,111319.0
2017-01-20 15:15:00,41.27,41.27,41.17,41.2,75825.0,36.9534,36.9534,36.8639,36.8908,75825.0
2017-01-20 15:20:00,41.21,41.21,41.16,41.2,52649.0,36.8997,36.8997,36.8549,36.8908,52649.0
2017-01-20 15:25:00,41.19,41.22,41.15,41.17,121027.0,36.8818,36.9087,36.846,36.8639,121027.0
2017-01-20 15:30:00,41.17,41.23,41.16,41.23,159609.0,36.8639,36.9176,36.8549,36.9176,159609.0
2017-01-20 15:35:00,41.23,41.23,41.19,41.22,57925.0,36.9176,36.9176,36.8818,36.9087,57925.0
2017-01-20 15:40:00,41.22,41.25,41.2,41.21,104713.0,36.9087,36.9355,36.8908,36.8997,104713.0
2017-01-20 15:45:00,41.21,41.23,41.2,41.21,93361.0,36.8997,36.9176,36.8908,36.8997,93361.0
2017-01-20 15:50:00,41.21,41.26,41.21,41.23,169520.0,36.8997,36.9445,36.8997,36.9176,169520.0
2017-01-20 15:55:00,41.23,41.31,41.22,41.3,344528.0,36.9176,36.9893,36.9087,36.9803,344528.0
2017-01-23 09:30:00,41.11,41.29,41.03,41.22,82624.0,36.8102,36.9713,36.7385,36.9087,82624.0
2017-01-23 09:35:00,41.23,41.27,41.15,41.2,42759.0,36.9176,36.9534,36.846,36.8908,42759.0
2017-01-23 09:40:00,41.22,41.28,41.17,41.19,30036.0,36.9087,36.9624,36.8639,36.8818,30036.0
2017-01-23 09:45:00,41.21,41.28,41.21,41.27,46468.0,36.8997,36.9624,36.8997,36.9534,46468.0
2017-01-23 09:50:00,41.26,41.28,41.22,41.26,73593.0,36.9445,36.9624,36.9087,36.9445,73593.0
2017-01-23 09:55:00,41.26,41.27,41.2,41.27,30861.0,36.9445,36.9534,36.8908,36.9534,30861.0
2017-01-23 10:00:00,41.27,41.28,41.23,41.26,44609.0,36.9534,36.9624,36.9176,36.9445,44609.0
2017-01-23 10:05:00,41.27,41.32,41.22,41.23,52280.0,36.9534,36.9982,36.9087,36.9176,52280.0
2017-01-23 10:10:00,41.23,41.24,41.1,41.14,78776.0,36.9176,36.9266,36.8012,36.837,78776.0
2017-01-23 10:15:00,41.14,41.14,40.99,41.0,56027.0,36.837,36.837,36.7027,36.7117,56027.0
2017-01-23 10:20:00,41.0,41.07,40.99,41.03,31507.0,36.7117,36.7744,36.7027,36.7385,31507.0
2017-01-23 10:25:00,41.03,41.06,40.96,40.96,34466.0,36.7385,36.7654,36.6759,36.6759,34466.0
2017-01-23 10:30:00,40.96,40.98,40.84,40.85,92822.0,36.6759,36.6938,36.5684,36.5774,92822.0
2017-01-23 10:35:00,40.85,40.89,40.8,40.86,120380.0,36.5774,36.6132,36.5326,36.5863,120380.0
2017-01-23 10:40:00,40.86,40.91,40.85,40.87,44555.0,36.5863,36.6311,36.5774,36.5953,44555.0
2017-01-23 10:45:00,40.86,40.9,40.84,40.85,26364.0,36.5863,36.6221,36.5684,36.5774,26364.0
2017-01-23 10:50:00,40.85,40.89,40.81,40.82,35118.0,36.5774,36.6132,36.5415,36.5505,35118.0
2017-01-23 10:55:00,40.82,40.83,40.77,40.79,91996.0,36.5505,36.5595,36.5057,36.5236,91996.0
2017-01-23 11:00:00,40.79,40.88,40.78,40.88,46181.0,36.5236,36.6042,36.5147,36.6042,46181.0
2017-01-23 11:05:00,40.88,40.93,40.87,40.89,28296.0,36.6042,36.649,36.5953,36.6132,28296.0
2017-01-23 11:10:00,40.9,40.92,40.83,40.83,30516.0,36.6221,36.64,36.5595,36.5595,30516.0
2017-01-23 11:15:00,40.83,40.87,40.82,40.86,30300.0,36.5595,36.5953,36.5505,36.5863,30300.0
2017-01-23 11:20:00,40.85,40.89,40.84,40.86,38069.0,36.5774,36.6132,36.5684,36.5863,38069.0
2017-01-23 11:25:00,40.85,40.93,40.85,40.93,54881.0,36.5774,36.649,36.5774,36.649,54881.0
2017-01-23 11:30:00,40.92,40.96,40.91,40.95,55032.0,36.64,36.6759,36.6311,36.6669,55032.0
2017-01-23 11:35:00,40.95,40.97,40.94,40.96,27018.0,36.6669,36.6848,36.658,36.6759,27018.0
2017-01-23 11:40:00,40.96,40.97,40.93,40.95,36174.0,36.6759,36.6848,36.649,36.6669,36174.0
2017-01-23 11:45:00,40.94,40.94,40.83,40.86,44230.0,36.658,36.658,36.5595,36.5863,44230.0
2017-01-23 11:50:00,40.86,40.86,40.82,40.84,28869.0,36.5863,36.5863,36.5505,36.5684,28869.0
2017-01-23 11:55:00,40.84,40.85,40.8,40.82,85300.0,36.5684,36.5774,36.5326,36.5505,85300.0
2017-01-23 12:00:00,40.83,40.84,40.8,40.83,31141.0,36.5595,36.5684,36.5326,36.5595,31141.0
2017-01-23 12:05:00,40.83,40.84,40.79,40.8,54484.0,36.5595,36.5684,36.5236,36.5326,54484.0
2017-01-23 12:10:00,40.8,40.83,40.78,40.79,30901.0,36.5326,36.5595,36.5147,36.5236,30901.0
2017-01-23 12:15:00,40.79,40.82,40.75,40.8,39536.0,36.5236,36.5505,36.4878,36.5326,39536.0
2017-01-23 12:20:00,40.8,40.82,40.77,40.8,178309.0,36.5326,36.5505,36.5057,36.5326,178309.0
2017-01-23 12:25:00,40.8,40.83,40.79,40.82,37913.0,36.5326,36.5595,36.5236,36.5505,37913.0
2017-01-23 12:30:00,40.81,40.83,40.8,40.82,18761.0,36.5415,36.5595,36.5326,36.5505,18761.0
2017-01-23 12:35:00,40.83,40.85,40.8,40.83,44049.0,36.5595,36.5774,36.5326,36.5595,44049.0
2017-01-23 12:40:00,40.82,40.86,40.81,40.84,34220.0,36.5505,36.5863,36.5415,36.5684,34220.0
2017-01-23 12:45:00,40.84,40.85,40.79,40.8,19225.0,36.5684,36.5774,36.5236,36.5326,19225.0
2017-01-23 12:50:00,40.8,40.82,40.78,40.82,29869.0,36.5326,36.5505,36.5147,36.5505,29869.0
2017-01-23 12:55:00,40.81,40.84,40.81,40.83,34650.0,36.5415,36.5684,36.5415,36.5595,34650.0
2017-01-23 13:00:00,40.82,40.84,40.81,40.83,34328.0,36.5505,36.5684,36.5415,36.5595,34328.0
2017-01-23 13:05:00,40.83,40.86,40.82,40.85,35482.0,36.5595,36.5863,36.5505,36.5774,35482.0
2017-01-23 13:10:00,40.85,40.85,40.81,40.82,21261.0,36.5774,36.5774,36.5415,36.5505,21261.0
2017-01-23 13:15:00,40.82,40.83,40.81,40.83,12962.0,36.5505,36.5595,36.5415,36.5595,12962.0
2017-01-23 13:20:00,40.83,40.88,40.83,40.85,98438.0,36.5595,36.6042,36.5595,36.5774,98438.0
2017-01-23 13:25:00,40.84,40.85,40.83,40.83,24682.0,36.5684,36.5774,36.5595,36.5595,24682.0
2017-01-23 13:30:00,40.84,40.9,40.83,40.89,57237.0,36.5684,36.6221,36.5595,36.6132,57237.0
2017-01-23 13:35:00,40.89,41.03,40.89,41.01,40448.0,36.6132,36.7385,36.6132,36.7206,40448.0
2017-01-23 13:40:00,41.03,41.03,40.98,41.02,42851.0,36.7385,36.7385,36.6938,36.7296,42851.0
2017-01-23 13:45:00,41.01,41.02,40.96,40.99,18929.0,36.7206,36.7296,36.6759,36.7027,18929.0
2017-01-23 13:50:00,40.99,41.0,40.95,41.0,70182.0,36.7027,36.7117,36.6669,36.7117,70182.0
2017-01-23 13:55:00,40.99,41.01,40.97,41.0,28357.0,36.7027,36.7206,36.6848,36.7117,28357.0
2017-01-23 14:00:00,41.0,41.02,40.99,41.02,29597.0,36.7117,36.7296,36.7027,36.7296,29597.0
2017-01-23 14:05:00,41.02,41.02,40.97,40.98,57427.0,36.7296,36.7296,36.6848,36.6938,57427.0
2017-01-23 14:10:00,40.99,40.99,40.94,40.98,38743.0,36.7027,36.7027,36.658,36.6938,38743.0
2017-01-23 14:15:00,40.98,40.98,40.94,40.98,19731.0,36.6938,36.6938,36.658,36.6938,19731.0
2017-01-23 14:20:00,40.97,41.0,40.97,40.99,14358.0,36.6848,36.7117,36.6848,36.7027,14358.0
2017-01-23 14:25:00,40.99,40.99,40.94,40.96,76430.0,36.7027,36.7027,36.658,36.6759,76430.0
2017-01-23 14:30:00,40.96,41.03,40.96,41.03,23802.0,36.6759,36.7385,36.6759,36.7385,23802.0
2017-01-23 14:35:00,41.02,41.04,41.01,41.03,24711.0,36.7296,36.7475,36.7206,36.7385,24711.0
2017-01-23 14:40:00,41.04,41.06,41.0,41.06,27056.0,36.7475,36.7654,36.7117,36.7654,27056.0
2017-01-23 14:45:00,41.05,41.11,41.05,41.09,80348.0,36.7564,36.8102,36.7564,36.7923,80348.0
2017-01-23 14:50:00,41.09,41.11,41.08,41.09,22050.0,36.7923,36.8102,36.7833,36.7923,22050.0
2017-01-23 14:55:00,41.09,41.15,41.09,41.15,23082.0,36.7923,36.846,36.7923,36.846,23082.0
2017-01-23 15:00:00,41.14,41.18,41.14,41.18,42489.0,36.837,36.8728,36.837,36.8728,42489.0
2017-01-23 15:05:00,41.18,41.18,41.15,41.17,38559.0,36.8728,36.8728,36.846,36.8639,38559.0
2017-01-23 15:10:00,41.16,41.18,41.13,41.14,33959.0,36.8549,36.8728,36.8281,36.837,33959.0
2017-01-23 15:15:00,41.14,41.18,41.13,41.17,26018.0,36.837,36.8728,36.8281,36.8639,26018.0
2017-01-23 15:20:00,41.17,41.25,41.17,41.25,43007.0,36.8639,36.9355,36.8639,36.9355,43007.0
2017-01-23 15:25:00,41.24,41.27,41.22,41.23,51771.0,36.9266,36.9534,36.9087,36.9176,51771.0
2017-01-23 15:30:00,41.24,41.24,41.19,41.2,49363.0,36.9266,36.9266,36.8818,36.8908,49363.0
2017-01-23 15:35:00,41.2,41.24,41.19,41.22,83978.0,36.8908,36.9266,36.8818,36.9087,83978.0
2017-01-23 15:40:00,41.22,41.22,41.17,41.19,82840.0,36.9087,36.9087,36.8639,36.8818,82840.0
2017-01-23 15:45:00,41.19,41.21,41.18,41.2,127859.0,36.8818,36.8997,36.8728,36.8908,127859.0
2017-01-23 15:50:00,41.2,41.24,41.19,41.21,259793.0,36.8908,36.9266,36.8818,36.8997,259793.0
2017-01-23 15:55:00,41.21,41.23,41.19,41.19,371964.0,36.8997,36.9176,36.8818,36.8818,371964.0
2017-01-24 09:30:00,41.43,41.43,41.25,41.37,66011.0,37.0967,37.0967,36.9355,37.043,66011.0
2017-01-24 09:35:00,41.36,41.38,41.24,41.24,46051.0,37.034,37.0519,36.9266,36.9266,46051.0
2017-01-24 09:40:00,41.25,41.35,41.23,41.33,54842.0,36.9355,37.0251,36.9176,37.0072,54842.0
2017-01-24 09:45:00,41.33,41.41,41.32,41.34,29600.0,37.0072,37.0788,36.9982,37.0161,29600.0
2017-01-24 09:50:00,41.33,41.33,41.25,41.3,66652.0,37.0072,37.0072,36.9355,36.9803,66652.0
2017-01-24 09:55:00,41.31,41.32,41.25,41.31,48527.0,36.9893,36.9982,36.9355,36.9893,48527.0
2017-01-24 10:00:00,41.32,41.33,41.28,41.32,36922.0,36.9982,37.0072,36.9624,36.9982,36922.0
2017-01-24 10:05:00,41.31,41.37,41.26,41.34,31438.0,36.9893,37.043,36.9445,37.0161,31438.0
2017-01-24 10:10:00,41.34,41.47,41.32,41.44,41872.0,37.0161,37.1325,36.9982,37.1057,41872.0
2017-01-24 10:15:00,41.45,41.45,41.36,41.38,22905.0,37.1146,37.1146,37.034,37.0519,22905.0
2017-01-24 10:20:00,41.38,41.49,41.37,41.49,34140.0,37.0519,37.1504,37.043,37.1504,34140.0
2017-01-24 10:25:00,41.48,41.51,41.4,41.41,34925.0,37.1415,37.1683,37.0698,37.0788,34925.0
2017-01-24 10:30:00,41.41,41.48,41.41,41.48,26502.0,37.0788,37.1415,37.0788,37.1415,26502.0
2017-01-24 10:35:00,41.47,41.5,41.46,41.49,41796.0,37.1325,37.1594,37.1236,37.1504,41796.0
2017-01-24 10:40:00,41.49,41.51,41.43,41.44,45101.0,37.1504,37.1683,37.0967,37.1057,45101.0
2017-01-24 10:45:00,41.44,41.48,41.39,41.41,244703.0,37.1057,37.1415,37.0609,37.0788,244703.0
2017-01-24 10:50:00,41.42,41.44,41.4,41.43,27480.0,37.0877,37.1057,37.0698,37.0967,27480.0
2017-01-24 10:55:00,41.44,41.48,41.43,41.44,45142.0,37.1057,37.1415,37.0967,37.1057,45142.0
2017-01-24 11:00:00,41.43,41.52,41.43,41.51,69170.0,37.0967,37.1773,37.0967,37.1683,69170.0
2017-01-24 11:05:00,41.51,41.6,41.51,41.58,55459.0,37.1683,37.2489,37.1683,37.231,55459.0
2017-01-24 11:10:00,41.59,41.61,41.57,41.58,29610.0,37.24,37.2579,37.2221,37.231,29610.0
2017-01-24 11:15:00,41.58,41.59,41.54,41.58,32133.0,37.231,37.24,37.1952,37.231,32133.0
2017-01-24 11:20:00,41.59,41.6,41.52,41.53,71268.0,37.24,37.2489,37.1773,37.1862,71268.0
2017-01-24 11:25:00,41.54,41.55,41.51,41.52,40471.0,37.1952,37.2041,37.1683,37.1773,40471.0
2017-01-24 11:30:00,41.52,41.53,41.49,41.51,32170.0,37.1773,37.1862,37.1504,37.1683,32170.0
2017-01-24 11:35:00,41.52,41.55,41.51,41.54,34693.0,37.1773,37.2041,37.1683,37.1952,34693.0
2017-01-24 11:40:00,41.54,41.59,41.53,41.57,66034.0,37.1952,37.24,37.1862,37.2221,66034.0
2017-01-24 11:45:00,41.58,41.6,41.55,41.59,34743.0,37.231,37.2489,37.2041,37.24,34743.0
2017-01-24 11:50:00,41.59,41.59,41.52,41.52,27120.0,37.24,37.24,37.1773,37.1773,27120.0
2017-01-24 11:55:00,41.53,41.57,41.52,41.57,15414.0,37.1862,37.2221,37.1773,37.2221,15414.0
2017-01-24 12:00:00,41.57,41.58,41.53,41.57,39836.0,37.2221,37.231,37.1862,37.2221,39836.0
2017-01-24 12:05:00,41.57,41.63,41.57,41.63,39643.0,37.2221,37.2758,37.2221,37.2758,39643.0
2017-01-24 12:10:00,41.62,41.71,41.61,41.71,163000.0,37.2668,37.3474,37.2579,37.3474,163000.0
2017-01-24 12:15:00,41.7,41.74,41.69,41.7,25738.0,37.3385,37.3743,37.3295,37.3385,25738.0
2017-01-24 12:20:00,41.7,41.7,41.66,41.68,36634.0,37.3385,37.3385,37.3026,37.3206,36634.0
2017-01-24 12:25:00,41.68,41.73,41.67,41.72,38617.0,37.3206,37.3653,37.3116,37.3564,38617.0
2017-01-24 12:30:00,41.73,41.74,41.69,41.72,19487.0,37.3653,37.3743,37.3295,37.3564,19487.0
2017-01-24 12:35:00,41.73,41.74,41.72,41.73,11665.0,37.3653,37.3743,37.3564,37.3653,11665.0
2017-01-24 12:40:00,41.73,41.75,41.72,41.74,26344.0,37.3653,37.3832,37.3564,37.3743,26344.0
2017-01-24 12:45:00,41.74,41.79,41.73,41.77,28455.0,37.3743,37.419,37.3653,37.4011,28455.0
2017-01-24 12:50:00,41.77,41.8,41.76,41.78,31242.0,37.4011,37.428,37.3922,37.4101,31242.0
2017-01-24 12:55:00,41.78,41.79,41.76,41.79,19431.0,37.4101,37.419,37.3922,37.419,19431.0
2017-01-24 13:00:00,41.79,41.84,41.78,41.81,47154.0,37.419,37.4638,37.4101,37.437,47154.0
2017-01-24 13:05:00,41.82,41.87,41.81,41.84,62372.0,37.4459,37.4907,37.437,37.4638,62372.0
2017-01-24 13:10:00,41.85,41.89,41.85,41.88,53714.0,37.4728,37.5086,37.4728,37.4996,53714.0
2017-01-24 13:15:00,41.88,41.96,41.87,41.95,68820.0,37.4996,37.5713,37.4907,37.5623,68820.0
2017-01-24 13:20:00,41.95,41.99,41.93,41.95,42140.0,37.5623,37.5981,37.5444,37.5623,42140.0
2017-01-24 13:25:00,41.94,41.96,41.92,41.96,27208.0,37.5534,37.5713,37.5354,37.5713,27208.0
2017-01-24 13:30:00,41.97,42.05,41.96,42.03,158034.0,37.5802,37.6519,37.5713,37.6339,158034.0
2017-01-24 13:35:00,42.04,42.08,42.0,42.01,51157.0,37.6429,37.6787,37.6071,37.616,51157.0
2017-01-24 13:40:00,42.02,42.06,42.0,42.02,37630.0,37.625,37.6608,37.6071,37.625,37630.0
2017-01-24 13:45:00,42.02,42.06,41.99,42.05,50479.0,37.625,37.6608,37.5981,37.6519,50479.0
2017-01-24 13:50:00,42.05,42.06,42.03,42.04,40471.0,37.6519,37.6608,37.6339,37.6429,40471.0
2017-01-24 13:55:00,42.04,42.05,42.03,42.04,44661.0,37.6429,37.6519,37.6339,37.6429,44661.0
2017-01-24 14:00:00,42.03,42.09,42.03,42.08,83901.0,37.6339,37.6877,37.6339,37.6787,83901.0
2017-01-24 14:05:00,42.08,42.11,42.06,42.07,48459.0,37.6787,37.7056,37.6608,37.6698,48459.0
2017-01-24 14:10:00,42.07,42.07,42.0,42.02,47613.0,37.6698,37.6698,37.6071,37.625,47613.0
2017-01-24 14:15:00,42.01,42.02,41.93,41.94,171495.0,37.616,37.625,37.5444,37.5534,171495.0
2017-01-24 14:20:00,41.94,41.97,41.94,41.94,25736.0,37.5534,37.5802,37.5534,37.5534,25736.0
2017-01-24 14:25:00,41.94,41.96,41.92,41.92,28690.0,37.5534,37.5713,37.5354,37.5354,28690.0
2017-01-24 14:30:00,41.92,41.96,41.92,41.96,27945.0,37.5354,37.5713,37.5354,37.5713,27945.0
2017-01-24 14:35:00,41.95,41.96,41.92,41.93,59760.0,37.5623,37.5713,37.5354,37.5444,59760.0
2017-01-24 14:40:00,41.93,41.96,41.91,41.94,39970.0,37.5444,37.5713,37.5265,37.5534,39970.0
2017-01-24 14:45:00,41.94,41.96,41.9,41.9,89670.0,37.5534,37.5713,37.5175,37.5175,89670.0
2017-01-24 14:50:00,41.89,41.91,41.87,41.88,267468.0,37.5086,37.5265,37.4907,37.4996,267468.0
2017-01-24 14:55:00,41.88,41.89,41.87,41.88,44885.0,37.4996,37.5086,37.4907,37.4996,44885.0
2017-01-24 15:00:00,41.87,41.93,41.87,41.88,82040.0,37.4907,37.5444,37.4907,37.4996,82040.0
2017-01-24 15:05:00,41.89,41.93,41.87,41.93,35910.0,37.5086,37.5444,37.4907,37.5444,35910.0
2017-01-24 15:10:00,41.93,41.97,41.92,41.94,31773.0,37.5444,37.5802,37.5354,37.5534,31773.0
2017-01-24 15:15:00,41.94,41.95,41.87,41.89,45375.0,37.5534,37.5623,37.4907,37.5086,45375.0
2017-01-24 15:20:00,41.88,41.89,41.85,41.87,61396.0,37.4996,37.5086,37.4728,37.4907,61396.0
2017-01-24 15:25:00,41.87,41.87,41.8,41.84,83768.0,37.4907,37.4907,37.428,37.4638,83768.0
2017-01-24 15:30:00,41.84,41.86,41.81,41.82,76429.0,37.4638,37.4817,37.437,37.4459,76429.0
2017-01-24 15:35:00,41.83,41.86,41.81,41.84,131817.0,37.4549,37.4817,37.437,37.4638,131817.0
2017-01-24 15:40:00,41.84,41.85,41.81,41.81,49379.0,37.4638,37.4728,37.437,37.437,49379.0
2017-01-24 15:45:00,41.81,41.82,41.8,41.81,101598.0,37.437,37.4459,37.428,37.437,101598.0
2017-01-24 15:50:00,41.82,41.83,41.8,41.83,121151.0,37.4459,37.4549,37.428,37.4549,121151.0
2017-01-24 15:55:00,41.82,41.82,41.78,41.8,285044.0,37.4459,37.4459,37.4101,37.428,285044.0
2017-01-25 09:30:00,42.25,42.36,42.24,42.31,343730.0,37.8309,37.9294,37.822,37.8847,343730.0
2017-01-25 09:35:00,42.3,42.39,42.24,42.3,289859.0,37.8757,37.9563,37.822,37.8757,289859.0
2017-01-25 09:40:00,42.3,42.4,42.26,42.34,180736.0,37.8757,37.9652,37.8399,37.9115,180736.0
2017-01-25 09:45:00,42.35,42.4,42.29,42.36,53897.0,37.9205,37.9652,37.8668,37.9294,53897.0
2017-01-25 09:50:00,42.36,42.39,42.32,42.39,57440.0,37.9294,37.9563,37.8936,37.9563,57440.0
2017-01-25 09:55:00,42.39,42.44,42.37,42.44,74552.0,37.9563,38.0011,37.9384,38.0011,74552.0
2017-01-25 10:00:00,42.44,42.45,42.33,42.36,119439.0,38.0011,38.01,37.9026,37.9294,119439.0
2017-01-25 10:05:00,42.37,42.38,42.29,42.33,65547.0,37.9384,37.9473,37.8668,37.9026,65547.0
2017-01-25 10:10:00,42.33,42.39,42.19,42.23,164885.0,37.9026,37.9563,37.7772,37.813,164885.0
2017-01-25 10:15:00,42.23,42.24,42.13,42.17,223351.0,37.813,37.822,37.7235,37.7593,223351.0
2017-01-25 10:20:00,42.16,42.17,41.98,42.0,111614.0,37.7503,37.7593,37.5892,37.6071,111614.0
2017-01-25 10:25:00,41.99,42.03,41.93,42.01,158448.0,37.5981,37.6339,37.5444,37.616,158448.0
2017-01-25 10:30:00,42.0,42.06,41.99,42.05,127249.0,37.6071,37.6608,37.5981,37.6519,127249.0
2017-01-25 10:35:00,42.05,42.12,42.02,42.1,85022.0,37.6519,37.7145,37.625,37.6966,85022.0
2017-01-25 10:40:00,42.09,42.17,42.09,42.16,59532.0,37.6877,37.7593,37.6877,37.7503,59532.0
2017-01-25 10:45:00,42.17,42.17,42.1,42.12,60155.0,37.7593,37.7593,37.6966,37.7145,60155.0
2017-01-25 10:50:00,42.13,42.2,42.12,42.19,99539.0,37.7235,37.7862,37.7145,37.7772,99539.0
2017-01-25 10:55:00,42.18,42.22,42.14,42.21,57010.0,37.7683,37.8041,37.7324,37.7951,57010.0
2017-01-25 11:00:00,42.21,42.25,42.19,42.25,130835.0,37.7951,37.8309,37.7772,37.8309,130835.0
2017-01-25 11:05:00,42.25,42.28,42.23,42.27,130062.0,37.8309,37.8578,37.813,37.8488,130062.0
2017-01-25 11:10:00,42.27,42.33,42.26,42.27,54660.0,37.8488,37.9026,37.8399,37.8488,54660.0
2017-01-25 11:15:00,42.26,42.32,42.25,42.3,128511.0,37.8399,37.8936,37.8309,37.8757,128511.0
2017-01-25 11:20:00,42.28,42.3,42.23,42.29,122119.0,37.8578,37.8757,37.813,37.8668,122119.0
2017-01-25 11:25:00,42.28,42.3,42.23,42.25,59362.0,37.8578,37.8757,37.813,37.8309,59362.0
2017-01-25 11:30:00,42.25,42.25,42.17,42.18,92117.0,37.8309,37.8309,37.7593,37.7683,92117.0
2017-01-25 11:35:00,42.19,42.19,42.13,42.16,118394.0,37.7772,37.7772,37.7235,37.7503,118394.0
2017-01-25 11:40:00,42.15,42.22,42.15,42.21,56666.0,37.7414,37.8041,37.7414,37.7951,56666.0
2017-01-25 11:45:00,42.22,42.26,42.2,42.25,72006.0,37.8041,37.8399,37.7862,37.8309,72006.0
2017-01-25 11:50:00,42.25,42.25,42.2,42.23,50999.0,37.8309,37.8309,37.7862,37.813,50999.0
2017-01-25 11:55:00,42.23,42.28,42.23,42.26,113971.0,37.813,37.8578,37.813,37.8399,113971.0
2017-01-25 12:00:00,42.27,42.27,42.2,42.23,28937.0,37.8488,37.8488,37.7862,37.813,28937.0
2017-01-25 12:05:00,42.22,42.25,42.2,42.24,35114.0,37.8041,37.8309,37.7862,37.822,35114.0
2017-01-25 12:10:00,42.25,42.26,42.21,42.25,143218.0,37.8309,37.8399,37.7951,37.8309,143218.0
2017-01-25 12:15:00,42.24,42.26,42.22,42.23,73374.0,37.822,37.8399,37.8041,37.813,73374.0
2017-01-25 12:20:00,42.22,42.25,42.21,42.22,77785.0,37.8041,37.8309,37.7951,37.8041,77785.0
2017-01-25 12:25:00,42.23,42.25,42.21,42.21,53445.0,37.813,37.8309,37.7951,37.7951,53445.0
2017-01-25 12:30:00,42.21,42.21,42.17,42.21,41591.0,37.7951,37.7951,37.7593,37.7951,41591.0
2017-01-25 12:35:00,42.21,42.23,42.15,42.16,56111.0,37.7951,37.813,37.7414,37.7503,56111.0
2017-01-25 12:40:00,42.16,42.18,42.09,42.09,97956.0,37.7503,37.7683,37.6877,37.6877,97956.0
2017-01-25 12:45:00,42.09,42.1,42.04,42.04,109123.0,37.6877,37.6966,37.6429,37.6429,109123.0
2017-01-25 12:50:00,42.04,42.11,42.03,42.09,37157.0,37.6429,37.7056,37.6339,37.6877,37157.0
2017-01-25 12:55:00,42.08,42.11,42.04,42.04,42524.0,37.6787,37.7056,37.6429,37.6429,42524.0
2017-01-25 13:00:00,42.04,42.12,42.04,42.09,69310.0,37.6429,37.7145,37.6429,37.6877,69310.0
2017-01-25 13:05:00,42.09,42.1,42.07,42.09,30682.0,37.6877,37.6966,37.6698,37.6877,30682.0
2017-01-25 13:10:00,42.08,42.14,42.08,42.13,69546.0,37.6787,37.7324,37.6787,37.7235,69546.0
2017-01-25 13:15:00,42.13,42.13,42.11,42.13,25619.0,37.7235,37.7235,37.7056,37.7235,25619.0
2017-01-25 13:20:00,42.13,42.15,42.12,42.15,42000.0,37.7235,37.7414,37.7145,37.7414,42000.0
2017-01-25 13:25:00,42.14,42.15,42.11,42.11,40972.0,37.7324,37.7414,37.7056,37.7056,40972.0
2017-01-25 13:30:00,42.12,42.13,42.05,42.09,63868.0,37.7145,37.7235,37.6519,37.6877,63868.0
2017-01-25 13:35:00,42.09,42.11,42.07,42.11,42175.0,37.6877,37.7056,37.6698,37.7056,42175.0
2017-01-25 13:40:00,42.12,42.18,42.11,42.16,54619.0,37.7145,37.7683,37.7056,37.7503,54619.0
2017-01-25 13:45:00,42.17,42.18,42.13,42.14,45327.0,37.7593,37.7683,37.7235,37.7324,45327.0
2017-01-25 13:50:00,42.13,42.17,42.12,42.17,52051.0,37.7235,37.7593,37.7145,37.7593,52051.0
2017-01-25 13:55:00,42.16,42.19,42.14,42.18,104207.0,37.7503,37.7772,37.7324,37.7683,104207.0
2017-01-25 14:00:00,42.19,42.21,42.16,42.2,62688.0,37.7772,37.7951,37.7503,37.7862,62688.0
2017-01-25 14:05:00,42.21,42.23,42.2,42.22,54829.0,37.7951,37.813,37.7862,37.8041,54829.0
2017-01-25 14:10:00,42.22,42.23,42.2,42.2,37952.0,37.8041,37.813,37.7862,37.7862,37952.0
2017-01-25 14:15:00,42.2,42.22,42.17,42.22,121500.0,37.7862,37.8041,37.7593,37.8041,121500.0
2017-01-25 14:20:00,42.22,42.26,42.21,42.24,93873.0,37.8041,37.8399,37.7951,37.822,93873.0
2017-01-25 14:25:00,42.23,42.25,42.2,42.24,51770.0,37.813,37.8309,37.7862,37.822,51770.0
2017-01-25 14:30:00,42.24,42.25,42.17,42.19,62039.0,37.822,37.8309,37.7593,37.7772,62039.0
2017-01-25 14:35:00,42.19,42.2,42.18,42.19,34453.0,37.7772,37.7862,37.7683,37.7772,34453.0
2017-01-25 14:40:00,42.18,42.21,42.14,42.16,37087.0,37.7683,37.7951,37.7324,37.7503,37087.0
2017-01-25 14:45:00,42.16,42.2,42.16,42.2,37359.0,37.7503,37.7862,37.7503,37.7862,37359.0
2017-01-25 14:50:00,42.19,42.19,42.15,42.15,33452.0,37.7772,37.7772,37.7414,37.7414,33452.0
2017-01-25 14:55:00,42.16,42.16,42.12,42.14,32329.0,37.7503,37.7503,37.7145,37.7324,32329.0
2017-01-25 15:00:00,42.15,42.17,42.13,42.15,51798.0,37.7414,37.7593,37.7235,37.7414,51798.0
2017-01-25 15:05:00,42.15,42.17,42.13,42.16,29095.0,37.7414,37.7593,37.7235,37.7503,29095.0
2017-01-25 15:10:00,42.16,42.19,42.13,42.17,44824.0,37.7503,37.7772,37.7235,37.7593,44824.0
2017-01-25 15:15:00,42.17,42.18,42.1,42.11,39860.0,37.7593,37.7683,37.6966,37.7056,39860.0
2017-01-25 15:20:00,42.11,42.16,42.1,42.15,43331.0,37.7056,37.7503,37.6966,37.7414,43331.0
2017-01-25 15:25:00,42.15,42.2,42.12,42.19,54389.0,37.7414,37.7862,37.7145,37.7772,54389.0
2017-01-25 15:30:00,42.2,42.21,42.17,42.21,63083.0,37.7862,37.7951,37.7593,37.7951,63083.0
2017-01-25 15:35:00,42.2,42.25,42.2,42.25,76230.0,37.7862,37.8309,37.7862,37.8309,76230.0
2017-01-25 15:40:00,42.25,42.27,42.22,42.25,164101.0,37.8309,37.8488,37.8041,37.8309,164101.0
2017-01-25 15:45:00,42.26,42.3,42.24,42.28,143914.0,37.8399,37.8757,37.822,37.8578,143914.0
2017-01-25 15:50:00,42.29,42.31,42.27,42.3,161170.0,37.8668,37.8847,37.8488,37.8757,161170.0
2017-01-25 15:55:00,42.31,42.32,42.27,42.29,391517.0,37.8847,37.8936,37.8488,37.8668,391517.0
2017-01-26 09:30:00,42.48,42.49,42.27,42.39,107427.0,38.0369,38.0458,37.8488,37.9563,107427.0
2017-01-26 09:35:00,42.38,42.44,42.33,42.43,123352.0,37.9473,38.0011,37.9026,37.9921,123352.0
2017-01-26 09:40:00,42.45,42.46,42.29,42.35,41182.0,38.01,38.019,37.8668,37.9205,41182.0
2017-01-26 09:45:00,42.32,42.37,42.26,42.3,63754.0,37.8936,37.9384,37.8399,37.8757,63754.0
2017-01-26 09:50:00,42.29,42.45,42.26,42.45,106758.0,37.8668,38.01,37.8399,38.01,106758.0
2017-01-26 09:55:00,42.45,42.51,42.42,42.49,107972.0,38.01,38.0637,37.9832,38.0458,107972.0
2017-01-26 10:00:00,42.49,42.58,42.42,42.54,138052.0,38.0458,38.1264,37.9832,38.0906,138052.0
2017-01-26 10:05:00,42.55,42.55,42.48,42.5,77535.0,38.0996,38.0996,38.0369,38.0548,77535.0
2017-01-26 10:10:00,42.5,42.52,42.47,42.49,83258.0,38.0548,38.0727,38.0279,38.0458,83258.0
2017-01-26 10:15:00,42.5,42.51,42.48,42.49,74102.0,38.0548,38.0637,38.0369,38.0458,74102.0
2017-01-26 10:20:00,42.48,42.49,42.41,42.43,62054.0,38.0369,38.0458,37.9742,37.9921,62054.0
2017-01-26 10:25:00,42.42,42.47,42.37,42.45,24929.0,37.9832,38.0279,37.9384,38.01,24929.0
2017-01-26 10:30:00,42.46,42.53,42.44,42.51,101690.0,38.019,38.0816,38.0011,38.0637,101690.0
2017-01-26 10:35:00,42.52,42.61,42.51,42.6,89904.0,38.0727,38.1533,38.0637,38.1443,89904.0
2017-01-26 10:40:00,42.6,42.6,42.46,42.46,71630.0,38.1443,38.1443,38.019,38.019,71630.0
2017-01-26 10:45:00,42.46,42.52,42.44,42.45,47301.0,38.019,38.0727,38.0011,38.01,47301.0
2017-01-26 10:50:00,42.45,42.5,42.44,42.47,43684.0,38.01,38.0548,38.0011,38.0279,43684.0
2017-01-26 10:55:00,42.47,42.49,42.41,42.44,35131.0,38.0279,38.0458,37.9742,38.0011,35131.0
2017-01-26 11:00:00,42.44,42.46,42.39,42.4,54315.0,38.0011,38.019,37.9563,37.9652,54315.0
2017-01-26 11:05:00,42.41,42.47,42.39,42.47,40046.0,37.9742,38.0279,37.9563,38.0279,40046.0
2017-01-26 11:10:00,42.47,42.51,42.46,42.5,63471.0,38.0279,38.0637,38.019,38.0548,63471.0
2017-01-26 11:15:00,42.51,42.51,42.42,42.42,39612.0,38.0637,38.0637,37.9832,37.9832,39612.0
2017-01-26 11:20:00,42.43,42.43,42.37,42.37,51559.0,37.9921,37.9921,37.9384,37.9384,51559.0
2017-01-26 11:25:00,42.37,42.42,42.36,42.39,99025.0,37.9384,37.9832,37.9294,37.9563,99025.0
2017-01-26 11:30:00,42.39,42.4,42.3,42.33,44357.0,37.9563,37.9652,37.8757,37.9026,44357.0
2017-01-26 11:35:00,42.34,42.41,42.32,42.41,26311.0,37.9115,37.9742,37.8936,37.9742,26311.0
2017-01-26 11:40:00,42.41,42.46,42.38,42.45,55570.0,37.9742,38.019,37.9473,38.01,55570.0
2017-01-26 11:45:00,42.46,42.48,42.38,42.38,59420.0,38.019,38.0369,37.9473,37.9473,59420.0
2017-01-26 11:50:00,42.38,42.42,42.35,42.41,21166.0,37.9473,37.9832,37.9205,37.9742,21166.0
2017-01-26 11:55:00,42.4,42.41,42.36,42.36,19313.0,37.9652,37.9742,37.9294,37.9294,19313.0
2017-01-26 12:00:00,42.36,42.36,42.26,42.29,58452.0,37.9294,37.9294,37.8399,37.8668,58452.0
2017-01-26 12:05:00,42.28,42.35,42.28,42.35,9532.0,37.8578,37.9205,37.8578,37.9205,9532.0
2017-01-26 12:10:00,42.35,42.36,42.32,42.35,17959.0,37.9205,37.9294,37.8936,37.9205,17959.0
2017-01-26 12:15:00,42.36,42.36,42.31,42.31,18626.0,37.9294,37.9294,37.8847,37.8847,18626.0
2017-01-26 12:20:00,42.32,42.32,42.26,42.28,28148.0,37.8936,37.8936,37.8399,37.8578,28148.0
2017-01-26 12:25:00,42.28,42.29,42.24,42.26,46793.0,37.8578,37.8668,37.822,37.8399,46793.0
2017-01-26 12:30:00,42.26,42.3,42.25,42.29,27581.0,37.8399,37.8757,37.8309,37.8668,27581.0
2017-01-26 12:35:00,42.29,42.29,42.25,42.27,29197.0,37.8668,37.8668,37.8309,37.8488,29197.0
2017-01-26 12:40:00,42.27,42.27,42.21,42.21,33307.0,37.8488,37.8488,37.7951,37.7951,33307.0
2017-01-26 12:45:00,42.22,42.23,42.21,42.22,14034.0,37.8041,37.813,37.7951,37.8041,14034.0
2017-01-26 12:50:00,42.21,42.24,42.2,42.22,13786.0,37.7951,37.822,37.7862,37.8041,13786.0
2017-01-26 12:55:00,42.23,42.24,42.21,42.22,18344.0,37.813,37.822,37.7951,37.8041,18344.0
2017-01-26 13:00:00,42.22,42.26,42.22,42.25,107831.0,37.8041,37.8399,37.8041,37.8309,107831.0
2017-01-26 13:05:00,42.26,42.29,42.25,42.27,26205.0,37.8399,37.8668,37.8309,37.8488,26205.0
2017-01-26 13:10:00,42.27,42.28,42.25,42.25,22419.0,37.8488,37.8578,37.8309,37.8309,22419.0
2017-01-26 13:15:00,42.25,42.27,42.23,42.24,58027.0,37.8309,37.8488,37.813,37.822,58027.0
2017-01-26 13:20:00,42.24,42.25,42.21,42.25,65947.0,37.822,37.8309,37.7951,37.8309,65947.0
2017-01-26 13:25:00,42.26,42.3,42.25,42.29,37808.0,37.8399,37.8757,37.8309,37.8668,37808.0
2017-01-26 13:30:00,42.3,42.3,42.2,42.21,35691.0,37.8757,37.8757,37.7862,37.7951,35691.0
2017-01-26 13:35:00,42.21,42.25,42.2,42.23,23438.0,37.7951,37.8309,37.7862,37.813,23438.0
2017-01-26 13:40:00,42.24,42.29,42.23,42.29,27119.0,37.822,37.8668,37.813,37.8668,27119.0
2017-01-26 13:45:00,42.28,42.29,42.26,42.27,42000.0,37.8578,37.8668,37.8399,37.8488,42000.0
2017-01-26 13:50:00,42.28,42.29,42.24,42.25,51993.0,37.8578,37.8668,37.822,37.8309,51993.0
2017-01-26 13:55:00,42.25,42.26,42.23,42.25,35748.0,37.8309,37.8399,37.813,37.8309,35748.0
2017-01-26 14:00:00,42.25,42.28,42.24,42.25,68245.0,37.8309,37.8578,37.822,37.8309,68245.0
2017-01-26 14:05:00,42.25,42.25,42.19,42.21,55273.0,37.8309,37.8309,37.7772,37.7951,55273.0
2017-01-26 14:10:00,42.21,42.26,42.2,42.26,27778.0,37.7951,37.8399,37.7862,37.8399,27778.0
2017-01-26 14:15:00,42.26,42.27,42.24,42.25,59870.0,37.8399,37.8488,37.822,37.8309,59870.0
2017-01-26 14:20:00,42.25,42.28,42.24,42.27,55455.0,37.8309,37.8578,37.822,37.8488,55455.0
2017-01-26 14:25:00,42.29,42.38,42.28,42.37,80150.0,37.8668,37.9473,37.8578,37.9384,80150.0
2017-01-26 14:30:00,42.38,42.38,42.34,42.36,29282.0,37.9473,37.9473,37.9115,37.9294,29282.0
2017-01-26 14:35:00,42.36,42.41,42.35,42.38,29577.0,37.9294,37.9742,37.9205,37.9473,29577.0
2017-01-26 14:40:00,42.37,42.37,42.34,42.35,16575.0,37.9384,37.9384,37.9115,37.9205,16575.0
2017-01-26 14:45:00,42.35,42.41,42.34,42.4,47432.0,37.9205,37.9742,37.9115,37.9652,47432.0
2017-01-26 14:50:00,42.4,42.4,42.31,42.36,92772.0,37.9652,37.9652,37.8847,37.9294,92772.0
2017-01-26 14:55:00,42.36,42.38,42.34,42.36,22027.0,37.9294,37.9473,37.9115,37.9294,22027.0
2017-01-26 15:00:00,42.36,42.38,42.34,42.36,26386.0,37.9294,37.9473,37.9115,37.9294,26386.0
2017-01-26 15:05:00,42.36,42.39,42.34,42.35,59922.0,37.9294,37.9563,37.9115,37.9205,59922.0
2017-01-26 15:10:00,42.36,42.38,42.34,42.38,39774.0,37.9294,37.9473,37.9115,37.9473,39774.0
2017-01-26 15:15:00,42.38,42.39,42.35,42.36,40803.0,37.9473,37.9563,37.9205,37.9294,40803.0
2017-01-26 15:20:00,42.36,42.38,42.35,42.37,34020.0,37.9294,37.9473,37.9205,37.9384,34020.0
2017-01-26 15:25:00,42.38,42.4,42.37,42.39,39637.0,37.9473,37.9652,37.9384,37.9563,39637.0
2017-01-26 15:30:00,42.39,42.4,42.37,42.4,71205.0,37.9563,37.9652,37.9384,37.9652,71205.0
2017-01-26 15:35:00,42.4,42.41,42.34,42.36,75788.0,37.9652,37.9742,37.9115,37.9294,75788.0
2017-01-26 15:40:00,42.36,42.36,42.3,42.31,88254.0,37.9294,37.9294,37.8757,37.8847,88254.0
2017-01-26 15:45:00,42.32,42.37,42.31,42.36,101070.0,37.8936,37.9384,37.8847,37.9294,101070.0
2017-01-26 15:50:00,42.36,42.38,42.35,42.37,257554.0,37.9294,37.9473,37.9205,37.9384,257554.0
2017-01-26 15:55:00,42.37,42.45,42.36,42.45,358370.0,37.9384,38.01,37.9294,38.01,358370.0
2017-01-27 09:30:00,42.5,42.54,42.37,42.46,183955.0,38.0548,38.0906,37.9384,38.019,183955.0
2017-01-27 09:35:00,42.45,42.46,42.16,42.26,80558.0,38.01,38.019,37.7503,37.8399,80558.0
2017-01-27 09:40:00,42.25,42.38,42.24,42.28,26340.0,37.8309,37.9473,37.822,37.8578,26340.0
2017-01-27 09:45:00,42.26,42.29,42.17,42.19,31877.0,37.8399,37.8668,37.7593,37.7772,31877.0
2017-01-27 09:50:00,42.19,42.23,42.17,42.2,32202.0,37.7772,37.813,37.7593,37.7862,32202.0
2017-01-27 09:55:00,42.19,42.2,42.11,42.16,56926.0,37.7772,37.7862,37.7056,37.7503,56926.0
2017-01-27 10:00:00,42.16,42.29,42.16,42.29,44168.0,37.7503,37.8668,37.7503,37.8668,44168.0
2017-01-27 10:05:00,42.28,42.35,42.26,42.26,26670.0,37.8578,37.9205,37.8399,37.8399,26670.0
2017-01-27 10:10:00,42.26,42.36,42.26,42.34,19661.0,37.8399,37.9294,37.8399,37.9115,19661.0
2017-01-27 10:15:00,42.34,42.34,42.25,42.27,19334.0,37.9115,37.9115,37.8309,37.8488,19334.0
2017-01-27 10:20:00,42.26,42.31,42.22,42.23,17716.0,37.8399,37.8847,37.8041,37.813,17716.0
2017-01-27 10:25:00,42.23,42.24,42.16,42.18,34701.0,37.813,37.822,37.7503,37.7683,34701.0
2017-01-27 10:30:00,42.19,42.26,42.16,42.23,56408.0,37.7772,37.8399,37.7503,37.813,56408.0
2017-01-27 10:35:00,42.23,42.29,42.22,42.27,26449.0,37.813,37.8668,37.8041,37.8488,26449.0
2017-01-27 10:40:00,42.26,42.27,42.2,42.26,21075.0,37.8399,37.8488,37.7862,37.8399,21075.0
2017-01-27 10:45:00,42.26,42.29,42.23,42.25,21619.0,37.8399,37.8668,37.813,37.8309,21619.0
2017-01-27 10:50:00,42.26,42.31,42.25,42.29,19937.0,37.8399,37.8847,37.8309,37.8668,19937.0
2017-01-27 10:55:00,42.29,42.3,42.22,42.25,28908.0,37.8668,37.8757,37.8041,37.8309,28908.0
2017-01-27 11:00:00,42.23,42.28,42.23,42.28,19521.0,37.813,37.8578,37.813,37.8578,19521.0
2017-01-27 11:05:00,42.28,42.32,42.27,42.31,24814.0,37.8578,37.8936,37.8488,37.8847,24814.0
2017-01-27 11:10:00,42.32,42.35,42.32,42.33,28418.0,37.8936,37.9205,37.8936,37.9026,28418.0
2017-01-27 11:15:00,42.33,42.35,42.29,42.33,50134.0,37.9026,37.9205,37.8668,37.9026,50134.0
2017-01-27 11:20:00,42.33,42.34,42.27,42.28,33602.0,37.9026,37.9115,37.8488,37.8578,33602.0
2017-01-27 11:25:00,42.29,42.34,42.28,42.31,57213.0,37.8668,37.9115,37.8578,37.8847,57213.0
2017-01-27 11:30:00,42.3,42.35,42.28,42.34,60900.0,37.8757,37.9205,37.8578,37.9115,60900.0
2017-01-27 11:35:00,42.33,42.4,42.33,42.39,37494.0,37.9026,37.9652,37.9026,37.9563,37494.0
2017-01-27 11:40:00,42.39,42.44,42.39,42.43,62707.0,37.9563,38.0011,37.9563,37.9921,62707.0
2017-01-27 11:45:00,42.43,42.43,42.39,42.4,102136.0,37.9921,37.9921,37.9563,37.9652,102136.0
2017-01-27 11:50:00,42.4,42.43,42.39,42.41,39342.0,37.9652,37.9921,37.9563,37.9742,39342.0
2017-01-27 11:55:00,42.42,42.46,42.4,42.44,57387.0,37.9832,38.019,37.9652,38.0011,57387.0
2017-01-27 12:00:00,42.43,42.5,42.42,42.5,69472.0,37.9921,38.0548,37.9832,38.0548,69472.0
2017-01-27 12:05:00,42.49,42.5,42.44,42.45,57402.0,38.0458,38.0548,38.0011,38.01,57402.0
2017-01-27 12:10:00,42.45,42.46,42.44,42.45,27747.0,38.01,38.019,38.0011,38.01,27747.0
2017-01-27 12:15:00,42.44,42.44,42.41,42.41,21172.0,38.0011,38.0011,37.9742,37.9742,21172.0
2017-01-27 12:20:00,42.41,42.41,42.38,42.4,24202.0,37.9742,37.9742,37.9473,37.9652,24202.0
2017-01-27 12:25:00,42.4,42.42,42.36,42.37,27325.0,37.9652,37.9832,37.9294,37.9384,27325.0
2017-01-27 12:30:00,42.37,42.4,42.37,42.38,16397.0,37.9384,37.9652,37.9384,37.9473,16397.0
2017-01-27 12:35:00,42.37,42.39,42.34,42.34,20915.0,37.9384,37.9563,37.9115,37.9115,20915.0
2017-01-27 12:40:00,42.34,42.35,42.32,42.33,25827.0,37.9115,37.9205,37.8936,37.9026,25827.0
2017-01-27 12:45:00,42.34,42.37,42.33,42.37,15364.0,37.9115,37.9384,37.9026,37.9384,15364.0
2017-01-27 12:50:00,42.37,42.41,42.36,42.4,10408.0,37.9384,37.9742,37.9294,37.9652,10408.0
2017-01-27 12:55:00,42.4,42.4,42.38,42.4,12938.0,37.9652,37.9652,37.9473,37.9652,12938.0
2017-01-27 13:00:00,42.4,42.4,42.38,42.39,21798.0,37.9652,37.9652,37.9473,37.9563,21798.0
2017-01-27 13:05:00,42.39,42.4,42.37,42.38,13048.0,37.9563,37.9652,37.9384,37.9473,13048.0
2017-01-27 13:10:00,42.38,42.38,42.35,42.36,31108.0,37.9473,37.9473,37.9205,37.9294,31108.0
2017-01-27 13:15:00,42.36,42.38,42.34,42.37,24611.0,37.9294,37.9473,37.9115,37.9384,24611.0
2017-01-27 13:20:00,42.38,42.39,42.37,42.39,6990.0,37.9473,37.9563,37.9384,37.9563,6990.0
2017-01-27 13:25:00,42.39,42.4,42.38,42.4,29889.0,37.9563,37.9652,37.9473,37.9652,29889.0
2017-01-27 13:30:00,42.4,42.41,42.38,42.4,50510.0,37.9652,37.9742,37.9473,37.9652,50510.0
2017-01-27 13:35:00,42.4,42.4,42.38,42.4,29064.0,37.9652,37.9652,37.9473,37.9652,29064.0
2017-01-27 13:40:00,42.4,42.4,42.38,42.4,18003.0,37.9652,37.9652,37.9473,37.9652,18003.0
2017-01-27 13:45:00,42.39,42.4,42.35,42.35,25027.0,37.9563,37.9652,37.9205,37.9205,25027.0
2017-01-27 13:50:00,42.36,42.36,42.32,42.33,18252.0,37.9294,37.9294,37.8936,37.9026,18252.0
2017-01-27 13:55:00,42.33,42.34,42.32,42.33,17749.0,37.9026,37.9115,37.8936,37.9026,17749.0
2017-01-27 14:00:00,42.32,42.34,42.31,42.34,28703.0,37.8936,37.9115,37.8847,37.9115,28703.0
2017-01-27 14:05:00,42.34,42.36,42.31,42.35,40436.0,37.9115,37.9294,37.8847,37.9205,40436.0
2017-01-27 14:10:00,42.35,42.36,42.34,42.34,23854.0,37.9205,37.9294,37.9115,37.9115,23854.0
2017-01-27 14:15:00,42.34,42.37,42.32,42.34,23058.0,37.9115,37.9384,37.8936,37.9115,23058.0
2017-01-27 14:20:00,42.34,42.36,42.34,42.35,27555.0,37.9115,37.9294,37.9115,37.9205,27555.0
2017-01-27 14:25:00,42.34,42.37,42.34,42.35,153854.0,37.9115,37.9384,37.9115,37.9205,153854.0
2017-01-27 14:30:00,42.34,42.4,42.34,42.39,70410.0,37.9115,37.9652,37.9115,37.9563,70410.0
2017-01-27 14:35:00,42.4,42.4,42.37,42.38,24671.0,37.9652,37.9652,37.9384,37.9473,24671.0
2017-01-27 14:40:00,42.37,42.41,42.37,42.4,34062.0,37.9384,37.9742,37.9384,37.9652,34062.0
2017-01-27 14:45:00,42.4,42.41,42.39,42.4,50928.0,37.9652,37.9742,37.9563,37.9652,50928.0
2017-01-27 14:50:00,42.4,42.4,42.37,42.39,30554.0,37.9652,37.9652,37.9384,37.9563,30554.0
2017-01-27 14:55:00,42.38,42.41,42.38,42.41,31017.0,37.9473,37.9742,37.9473,37.9742,31017.0
2017-01-27 15:00:00,42.4,42.43,42.4,42.43,14960.0,37.9652,37.9921,37.9652,37.9921,14960.0
2017-01-27 15:05:00,42.42,42.43,42.4,42.43,30571.0,37.9832,37.9921,37.9652,37.9921,30571.0
2017-01-27 15:10:00,42.42,42.43,42.42,42.43,8121.0,37.9832,37.9921,37.9832,37.9921,8121.0
2017-01-27 15:15:00,42.43,42.43,42.42,42.43,13220.0,37.9921,37.9921,37.9832,37.9921,13220.0
2017-01-27 15:20:00,42.42,42.43,42.38,42.4,58614.0,37.9832,37.9921,37.9473,37.9652,58614.0
2017-01-27 15:25:00,42.4,42.4,42.34,42.34,47734.0,37.9652,37.9652,37.9115,37.9115,47734.0
2017-01-27 15:30:00,42.35,42.38,42.34,42.38,36503.0,37.9205,37.9473,37.9115,37.9473,36503.0
2017-01-27 15:35:00,42.38,42.39,42.36,42.39,47033.0,37.9473,37.9563,37.9294,37.9563,47033.0
2017-01-27 15:40:00,42.39,42.39,42.33,42.33,44754.0,37.9563,37.9563,37.9026,37.9026,44754.0
2017-01-27 15:45:00,42.34,42.39,42.33,42.39,95357.0,37.9115,37.9563,37.9026,37.9563,95357.0
2017-01-27 15:50:00,42.38,42.39,42.33,42.34,85953.0,37.9473,37.9563,37.9026,37.9115,85953.0
2017-01-27 15:55:00,42.34,42.34,42.3,42.31,394346.0,37.9115,37.9115,37.8757,37.8847,394346.0
2017-01-30 09:30:00,42.04,42.04,41.79,41.91,85771.0,37.6429,37.6429,37.419,37.5265,85771.0
2017-01-30 09:35:00,41.91,42.0,41.87,41.9,102009.0,37.5265,37.6071,37.4907,37.5175,102009.0
2017-01-30 09:40:00,41.88,41.96,41.76,41.78,60165.0,37.4996,37.5713,37.3922,37.4101,60165.0
2017-01-30 09:45:00,41.76,41.81,41.69,41.69,87951.0,37.3922,37.437,37.3295,37.3295,87951.0
2017-01-30 09:50:00,41.68,41.79,41.67,41.76,92373.0,37.3206,37.419,37.3116,37.3922,92373.0
2017-01-30 09:55:00,41.75,41.84,41.74,41.77,127773.0,37.3832,37.4638,37.3743,37.4011,127773.0
2017-01-30 10:00:00,41.77,41.79,41.72,41.73,61246.0,37.4011,37.419,37.3564,37.3653,61246.0
2017-01-30 10:05:00,41.74,41.79,41.68,41.71,79756.0,37.3743,37.419,37.3206,37.3474,79756.0
2017-01-30 10:10:00,41.72,41.73,41.57,41.61,122901.0,37.3564,37.3653,37.2221,37.2579,122901.0
2017-01-30 10:15:00,41.61,41.63,41.51,41.52,64102.0,37.2579,37.2758,37.1683,37.1773,64102.0
2017-01-30 10:20:00,41.52,41.6,41.51,41.6,63064.0,37.1773,37.2489,37.1683,37.2489,63064.0
2017-01-30 10:25:00,41.6,41.64,41.56,41.59,56824.0,37.2489,37.2847,37.2131,37.24,56824.0
2017-01-30 10:30:00,41.59,41.66,41.56,41.64,116628.0,37.24,37.3026,37.2131,37.2847,116628.0
2017-01-30 10:35:00,41.64,41.67,41.55,41.56,61680.0,37.2847,37.3116,37.2041,37.2131,61680.0
2017-01-30 10:40:00,41.56,41.6,41.53,41.54,74277.0,37.2131,37.2489,37.1862,37.1952,74277.0
2017-01-30 10:45:00,41.54,41.54,41.46,41.48,132395.0,37.1952,37.1952,37.1236,37.1415,132395.0
2017-01-30 10:50:00,41.48,41.53,41.43,41.43,89300.0,37.1415,37.1862,37.0967,37.0967,89300.0
2017-01-30 10:55:00,41.44,41.51,41.4,41.49,94417.0,37.1057,37.1683,37.0698,37.1504,94417.0
2017-01-30 11:00:00,41.49,41.54,41.47,41.51,52243.0,37.1504,37.1952,37.1325,37.1683,52243.0
2017-01-30 11:05:00,41.5,41.57,41.49,41.55,59278.0,37.1594,37.2221,37.1504,37.2041,59278.0
2017-01-30 11:10:00,41.55,41.64,41.54,41.64,61738.0,37.2041,37.2847,37.1952,37.2847,61738.0
2017-01-30 11:15:00,41.63,41.63,41.56,41.59,34649.0,37.2758,37.2758,37.2131,37.24,34649.0
2017-01-30 11:20:00,41.6,41.64,41.56,41.6,52644.0,37.2489,37.2847,37.2131,37.2489,52644.0
2017-01-30 11:25:00,41.6,41.61,41.55,41.57,55515.0,37.2489,37.2579,37.2041,37.2221,55515.0
2017-01-30 11:30:00,41.58,41.6,41.54,41.58,68697.0,37.231,37.2489,37.1952,37.231,68697.0
2017-01-30 11:35:00,41.58,41.67,41.57,41.66,36682.0,37.231,37.3116,37.2221,37.3026,36682.0
2017-01-30 11:40:00,41.66,41.67,41.62,41.63,39793.0,37.3026,37.3116,37.2668,37.2758,39793.0
2017-01-30 11:45:00,41.63,41.76,41.62,41.75,59947.0,37.2758,37.3922,37.2668,37.3832,59947.0
2017-01-30 11:50:00,41.76,41.77,41.72,41.73,29560.0,37.3922,37.4011,37.3564,37.3653,29560.0
2017-01-30 11:55:00,41.73,41.77,41.72,41.75,30343.0,37.3653,37.4011,37.3564,37.3832,30343.0
2017-01-30 12:00:00,41.75,41.77,41.71,41.74,26583.0,37.3832,37.4011,37.3474,37.3743,26583.0
2017-01-30 12:05:00,41.75,41.78,41.73,41.76,30706.0,37.3832,37.4101,37.3653,37.3922,30706.0
2017-01-30 12:10:00,41.76,41.77,41.71,41.74,41405.0,37.3922,37.4011,37.3474,37.3743,41405.0
2017-01-30 12:15:00,41.74,41.78,41.74,41.76,62444.0,37.3743,37.4101,37.3743,37.3922,62444.0
2017-01-30 12:20:00,41.77,41.78,41.73,41.75,93677.0,37.4011,37.4101,37.3653,37.3832,93677.0
2017-01-30 12:25:00,41.76,41.78,41.73,41.74,80941.0,37.3922,37.4101,37.3653,37.3743,80941.0
2017-01-30 12:30:00,41.73,41.74,41.64,41.67,51767.0,37.3653,37.3743,37.2847,37.3116,51767.0
2017-01-30 12:35:00,41.66,41.69,41.64,41.69,35328.0,37.3026,37.3295,37.2847,37.3295,35328.0
2017-01-30 12:40:00,41.69,41.7,41.63,41.64,24721.0,37.3295,37.3385,37.2758,37.2847,24721.0
2017-01-30 12:45:00,41.64,41.65,41.61,41.64,48826.0,37.2847,37.2937,37.2579,37.2847,48826.0
2017-01-30 12:50:00,41.64,41.67,41.63,41.65,43213.0,37.2847,37.3116,37.2758,37.2937,43213.0
2017-01-30 12:55:00,41.66,41.67,41.62,41.66,36703.0,37.3026,37.3116,37.2668,37.3026,36703.0
2017-01-30 13:00:00,41.66,41.68,41.66,41.66,28375.0,37.3026,37.3206,37.3026,37.3026,28375.0
2017-01-30 13:05:00,41.66,41.71,41.64,41.7,65499.0,37.3026,37.3474,37.2847,37.3385,65499.0
2017-01-30 13:10:00,41.7,41.72,41.66,41.68,35341.0,37.3385,37.3564,37.3026,37.3206,35341.0
2017-01-30 13:15:00,41.68,41.68,41.63,41.64,41656.0,37.3206,37.3206,37.2758,37.2847,41656.0
2017-01-30 13:20:00,41.64,41.66,41.62,41.64,36363.0,37.2847,37.3026,37.2668,37.2847,36363.0
2017-01-30 13:25:00,41.63,41.67,41.63,41.66,31065.0,37.2758,37.3116,37.2758,37.3026,31065.0
2017-01-30 13:30:00,41.66,41.68,41.64,41.68,47182.0,37.3026,37.3206,37.2847,37.3206,47182.0
2017-01-30 13:35:00,41.68,41.69,41.65,41.67,63752.0,37.3206,37.3295,37.2937,37.3116,63752.0
2017-01-30 13:40:00,41.67,41.69,41.65,41.66,24889.0,37.3116,37.3295,37.2937,37.3026,24889.0
2017-01-30 13:45:00,41.66,41.68,41.64,41.65,37791.0,37.3026,37.3206,37.2847,37.2937,37791.0
2017-01-30 13:50:00,41.65,41.66,41.59,41.63,44285.0,37.2937,37.3026,37.24,37.2758,44285.0
2017-01-30 13:55:00,41.63,41.65,41.63,41.65,38078.0,37.2758,37.2937,37.2758,37.2937,38078.0
2017-01-30 14:00:00,41.65,41.67,41.64,41.65,42393.0,37.2937,37.3116,37.2847,37.2937,42393.0
2017-01-30 14:05:00,41.65,41.68,41.62,41.67,76970.0,37.2937,37.3206,37.2668,37.3116,76970.0
2017-01-30 14:10:00,41.66,41.7,41.65,41.68,79763.0,37.3026,37.3385,37.2937,37.3206,79763.0
2017-01-30 14:15:00,41.68,41.68,41.64,41.65,55296.0,37.3206,37.3206,37.2847,37.2937,55296.0
2017-01-30 14:20:00,41.66,41.67,41.64,41.65,64674.0,37.3026,37.3116,37.2847,37.2937,64674.0
2017-01-30 14:25:00,41.66,41.77,41.65,41.76,105654.0,37.3026,37.4011,37.2937,37.3922,105654.0
2017-01-30 14:30:00,41.76,41.8,41.76,41.8,83684.0,37.3922,37.428,37.3922,37.428,83684.0
2017-01-30 14:35:00,41.8,41.8,41.75,41.76,61648.0,37.428,37.428,37.3832,37.3922,61648.0
2017-01-30 14:40:00,41.77,41.77,41.73,41.74,65935.0,37.4011,37.4011,37.3653,37.3743,65935.0
2017-01-30 14:45:00,41.74,41.76,41.7,41.72,107649.0,37.3743,37.3922,37.3385,37.3564,107649.0
2017-01-30 14:50:00,41.72,41.73,41.7,41.71,71527.0,37.3564,37.3653,37.3385,37.3474,71527.0
2017-01-30 14:55:00,41.72,41.75,41.7,41.75,45463.0,37.3564,37.3832,37.3385,37.3832,45463.0
2017-01-30 15:00:00,41.75,41.76,41.68,41.68,48706.0,37.3832,37.3922,37.3206,37.3206,48706.0
2017-01-30 15:05:00,41.69,41.7,41.65,41.69,68550.0,37.3295,37.3385,37.2937,37.3295,68550.0
2017-01-30 15:10:00,41.69,41.7,41.65,41.65,107598.0,37.3295,37.3385,37.2937,37.2937,107598.0
2017-01-30 15:15:00,41.65,41.68,41.63,41.68,61394.0,37.2937,37.3206,37.2758,37.3206,61394.0
2017-01-30 15:20:00,41.68,41.7,41.66,41.66,55813.0,37.3206,37.3385,37.3026,37.3026,55813.0
2017-01-30 15:25:00,41.66,41.68,41.65,41.68,42191.0,37.3026,37.3206,37.2937,37.3206,42191.0
2017-01-30 15:30:00,41.68,41.7,41.66,41.69,123923.0,37.3206,37.3385,37.3026,37.3295,123923.0
2017-01-30 15:35:00,41.69,41.7,41.65,41.66,69781.0,37.3295,37.3385,37.2937,37.3026,69781.0
2017-01-30 15:40:00,41.66,41.71,41.64,41.7,96051.0,37.3026,37.3474,37.2847,37.3385,96051.0
2017-01-30 15:45:00,41.71,41.75,41.7,41.72,195404.0,37.3474,37.3832,37.3385,37.3564,195404.0
2017-01-30 15:50:00,41.72,41.78,41.71,41.77,255906.0,37.3564,37.4101,37.3474,37.4011,255906.0
2017-01-30 15:55:00,41.78,41.86,41.77,41.82,372843.0,37.4101,37.4817,37.4011,37.4459,372843.0
2017-01-31 09:30:00,41.62,41.73,41.58,41.63,95096.0,37.2668,37.3653,37.231,37.2758,95096.0
2017-01-31 09:35:00,41.66,41.82,41.64,41.79,86782.0,37.3026,37.4459,37.2847,37.419,86782.0
2017-01-31 09:40:00,41.8,41.81,41.71,41.76,48704.0,37.428,37.437,37.3474,37.3922,48704.0
2017-01-31 09:45:00,41.76,41.76,41.58,41.6,83549.0,37.3922,37.3922,37.231,37.2489,83549.0
2017-01-31 09:50:00,41.61,41.62,41.47,41.48,47905.0,37.2579,37.2668,37.1325,37.1415,47905.0
2017-01-31 09:55:00,41.48,41.51,41.45,41.49,97060.0,37.1415,37.1683,37.1146,37.1504,97060.0
2017-01-31 10:00:00,41.48,41.49,41.22,41.25,148655.0,37.1415,37.1504,36.9087,36.9355,148655.0
2017-01-31 10:05:00,41.23,41.42,41.21,41.38,114445.0,36.9176,37.0877,36.8997,37.0519,114445.0
2017-01-31 10:10:00,41.37,41.37,41.19,41.23,54288.0,37.043,37.043,36.8818,36.9176,54288.0
2017-01-31 10:15:00,41.23,41.36,41.23,41.32,100289.0,36.9176,37.034,36.9176,36.9982,100289.0
2017-01-31 10:20:00,41.32,41.45,41.32,41.4,81181.0,36.9982,37.1146,36.9982,37.0698,81181.0
2017-01-31 10:25:00,41.4,41.41,41.28,41.29,38730.0,37.0698,37.0788,36.9624,36.9713,38730.0
2017-01-31 10:30:00,41.31,41.45,41.31,41.44,83155.0,36.9893,37.1146,36.9893,37.1057,83155.0
2017-01-31 10:35:00,41.44,41.45,41.33,41.34,110343.0,37.1057,37.1146,37.0072,37.0161,110343.0
2017-01-31 10:40:00,41.35,41.35,41.23,41.25,73768.0,37.0251,37.0251,36.9176,36.9355,73768.0
2017-01-31 10:45:00,41.25,41.35,41.25,41.25,41437.0,36.9355,37.0251,36.9355,36.9355,41437.0
2017-01-31 10:50:00,41.25,41.34,41.24,41.31,93265.0,36.9355,37.0161,36.9266,36.9893,93265.0
2017-01-31 10:55:00,41.31,41.4,41.28,41.37,51303.0,36.9893,37.0698,36.9624,37.043,51303.0
2017-01-31 11:00:00,41.36,41.37,41.27,41.33,103375.0,37.034,37.043,36.9534,37.0072,103375.0
2017-01-31 11:05:00,41.33,41.39,41.31,41.33,45458.0,37.0072,37.0609,36.9893,37.0072,45458.0
2017-01-31 11:10:00,41.33,41.38,41.33,41.35,36979.0,37.0072,37.0519,37.0072,37.0251,36979.0
2017-01-31 11:15:00,41.36,41.42,41.35,41.37,26403.0,37.034,37.0877,37.0251,37.043,26403.0
2017-01-31 11:20:00,41.36,41.39,41.35,41.37,39580.0,37.034,37.0609,37.0251,37.043,39580.0
2017-01-31 11:25:00,41.36,41.37,41.28,41.29,81357.0,37.034,37.043,36.9624,36.9713,81357.0
2017-01-31 11:30:00,41.28,41.32,41.17,41.2,111257.0,36.9624,36.9982,36.8639,36.8908,111257.0
2017-01-31 11:35:00,41.2,41.24,41.16,41.22,39688.0,36.8908,36.9266,36.8549,36.9087,39688.0
2017-01-31 11:40:00,41.22,41.22,41.17,41.19,27442.0,36.9087,36.9087,36.8639,36.8818,27442.0
2017-01-31 11:45:00,41.19,41.2,41.14,41.14,26454.0,36.8818,36.8908,36.837,36.837,26454.0
2017-01-31 11:50:00,41.14,41.22,41.14,41.2,25955.0,36.837,36.9087,36.837,36.8908,25955.0
2017-01-31 11:55:00,41.2,41.21,41.17,41.17,24931.0,36.8908,36.8997,36.8639,36.8639,24931.0
2017-01-31 12:00:00,41.17,41.2,41.16,41.16,33768.0,36.8639,36.8908,36.8549,36.8549,33768.0
2017-01-31 12:05:00,41.16,41.17,41.12,41.17,45127.0,36.8549,36.8639,36.8191,36.8639,45127.0
2017-01-31 12:10:00,41.17,41.23,41.17,41.22,22805.0,36.8639,36.9176,36.8639,36.9087,22805.0
2017-01-31 12:15:00,41.22,41.26,41.21,41.24,28488.0,36.9087,36.9445,36.8997,36.9266,28488.0
2017-01-31 12:20:00,41.24,41.29,41.24,41.28,30380.0,36.9266,36.9713,36.9266,36.9624,30380.0
2017-01-31 12:25:00,41.28,41.33,41.27,41.3,46055.0,36.9624,37.0072,36.9534,36.9803,46055.0
2017-01-31 12:30:00,41.31,41.33,41.27,41.28,29687.0,36.9893,37.0072,36.9534,36.9624,29687.0
2017-01-31 12:35:00,41.29,41.29,41.26,41.27,25737.0,36.9713,36.9713,36.9445,36.9534,25737.0
2017-01-31 12:40:00,41.26,41.33,41.26,41.33,41071.0,36.9445,37.0072,36.9445,37.0072,41071.0
2017-01-31 12:45:00,41.32,41.34,41.29,41.29,27343.0,36.9982,37.0161,36.9713,36.9713,27343.0
2017-01-31 12:50:00,41.29,41.32,41.29,41.32,23129.0,36.9713,36.9982,36.9713,36.9982,23129.0
2017-01-31 12:55:00,41.31,41.32,41.3,41.3,26677.0,36.9893,36.9982,36.9803,36.9803,26677.0
2017-01-31 13:00:00,41.3,41.31,41.26,41.27,28133.0,36.9803,36.9893,36.9445,36.9534,28133.0
2017-01-31 13:05:00,41.28,41.3,41.27,41.28,21781.0,36.9624,36.9803,36.9534,36.9624,21781.0
2017-01-31 13:10:00,41.28,41.28,41.18,41.2,77748.0,36.9624,36.9624,36.8728,36.8908,77748.0
2017-01-31 13:15:00,41.2,41.21,41.18,41.21,15215.0,36.8908,36.8997,36.8728,36.8997,15215.0
2017-01-31 13:20:00,41.2,41.28,41.19,41.28,25379.0,36.8908,36.9624,36.8818,36.9624,25379.0
2017-01-31 13:25:00,41.28,41.3,41.27,41.3,34779.0,36.9624,36.9803,36.9534,36.9803,34779.0
2017-01-31 13:30:00,41.3,41.32,41.27,41.28,33511.0,36.9803,36.9982,36.9534,36.9624,33511.0
2017-01-31 13:35:00,41.27,41.32,41.26,41.32,24115.0,36.9534,36.9982,36.9445,36.9982,24115.0
2017-01-31 13:40:00,41.32,41.32,41.25,41.27,42715.0,36.9982,36.9982,36.9355,36.9534,42715.0
2017-01-31 13:45:00,41.26,41.27,41.2,41.21,35632.0,36.9445,36.9534,36.8908,36.8997,35632.0
2017-01-31 13:50:00,41.21,41.23,41.17,41.18,84960.0,36.8997,36.9176,36.8639,36.8728,84960.0
2017-01-31 13:55:00,41.18,41.19,41.09,41.12,116073.0,36.8728,36.8818,36.7923,36.8191,116073.0
2017-01-31 14:00:00,41.11,41.16,41.1,41.13,85212.0,36.8102,36.8549,36.8012,36.8281,85212.0
2017-01-31 14:05:00,41.12,41.14,41.09,41.1,71604.0,36.8191,36.837,36.7923,36.8012,71604.0
2017-01-31 14:10:00,41.1,41.14,41.09,41.11,108830.0,36.8012,36.837,36.7923,36.8102,108830.0
2017-01-31 14:15:00,41.11,41.16,41.1,41.12,35580.0,36.8102,36.8549,36.8012,36.8191,35580.0
2017-01-31 14:20:00,41.13,41.15,41.13,41.15,16371.0,36.8281,36.846,36.8281,36.846,16371.0
2017-01-31 14:25:00,41.14,41.18,41.14,41.16,23294.0,36.837,36.8728,36.837,36.8549,23294.0
2017-01-31 14:30:00,41.16,41.17,41.09,41.11,36685.0,36.8549,36.8639,36.7923,36.8102,36685.0
2017-01-31 14:35:00,41.11,41.15,41.1,41.15,36479.0,36.8102,36.846,36.8012,36.846,36479.0
2017-01-31 14:40:00,41.15,41.2,41.14,41.2,114051.0,36.846,36.8908,36.837,36.8908,114051.0
2017-01-31 14:45:00,41.19,41.22,41.16,41.22,39686.0,36.8818,36.9087,36.8549,36.9087,39686.0
2017-01-31 14:50:00,41.22,41.25,41.22,41.25,50044.0,36.9087,36.9355,36.9087,36.9355,50044.0
2017-01-31 14:55:00,41.24,41.32,41.24,41.31,43528.0,36.9266,36.9982,36.9266,36.9893,43528.0
2017-01-31 15:00:00,41.31,41.35,41.31,41.34,110471.0,36.9893,37.0251,36.9893,37.0161,110471.0
2017-01-31 15:05:00,41.35,41.36,41.32,41.33,59187.0,37.0251,37.034,36.9982,37.0072,59187.0
2017-01-31 15:10:00,41.34,41.39,41.32,41.38,61206.0,37.0161,37.0609,36.9982,37.0519,61206.0
2017-01-31 15:15:00,41.39,41.39,41.34,41.36,103208.0,37.0609,37.0609,37.0161,37.034,103208.0
2017-01-31 15:20:00,41.36,41.4,41.34,41.39,56133.0,37.034,37.0698,37.0161,37.0609,56133.0
2017-01-31 15:25:00,41.38,41.4,41.36,41.38,108989.0,37.0519,37.0698,37.034,37.0519,108989.0
2017-01-31 15:30:00,41.38,41.44,41.37,41.42,86999.0,37.0519,37.1057,37.043,37.0877,86999.0
2017-01-31 15:35:00,41.42,41.43,41.41,41.41,43821.0,37.0877,37.0967,37.0788,37.0788,43821.0
2017-01-31 15:40:00,41.41,41.45,41.41,41.42,121913.0,37.0788,37.1146,37.0788,37.0877,121913.0
2017-01-31 15:45:00,41.42,41.43,41.36,41.37,183070.0,37.0877,37.0967,37.034,37.043,183070.0
2017-01-31 15:50:00,41.37,41.37,41.31,41.31,335925.0,37.043,37.043,36.9893,36.9893,335925.0
2017-01-31 15:55:00,41.31,41.32,41.15,41.25,1320425.0,36.9893,36.9982,36.846,36.9355,1320425.0
2017-02-01 09:30:00,41.67,41.85,41.67,41.83,210234.0,37.3116,37.4728,37.3116,37.4549,210234.0
2017-02-01 09:35:00,41.83,41.98,41.82,41.87,185717.0,37.4549,37.5892,37.4459,37.4907,185717.0
2017-02-01 09:40:00,41.87,41.87,41.66,41.73,219975.0,37.4907,37.4907,37.3026,37.3653,219975.0
2017-02-01 09:45:00,41.73,41.79,41.69,41.73,75043.0,37.3653,37.419,37.3295,37.3653,75043.0
2017-02-01 09:50:00,41.72,41.76,41.68,41.7,90715.0,37.3564,37.3922,37.3206,37.3385,90715.0
2017-02-01 09:55:00,41.7,41.71,41.57,41.59,120590.0,37.3385,37.3474,37.2221,37.24,120590.0
2017-02-01 10:00:00,41.59,41.81,41.59,41.77,205360.0,37.24,37.437,37.24,37.4011,205360.0
2017-02-01 10:05:00,41.77,41.78,41.62,41.72,120754.0,37.4011,37.4101,37.2668,37.3564,120754.0
2017-02-01 10:10:00,41.72,41.79,41.64,41.65,155943.0,37.3564,37.419,37.2847,37.2937,155943.0
2017-02-01 10:15:00,41.66,41.72,41.65,41.67,104176.0,37.3026,37.3564,37.2937,37.3116,104176.0
2017-02-01 10:20:00,41.68,41.72,41.63,41.63,73568.0,37.3206,37.3564,37.2758,37.2758,73568.0
2017-02-01 10:25:00,41.64,41.71,41.63,41.68,66076.0,37.2847,37.3474,37.2758,37.3206,66076.0
2017-02-01 10:30:00,41.67,41.71,41.64,41.68,299842.0,37.3116,37.3474,37.2847,37.3206,299842.0
2017-02-01 10:35:00,41.68,41.71,41.59,41.63,206140.0,37.3206,37.3474,37.24,37.2758,206140.0
2017-02-01 10:40:00,41.63,41.7,41.62,41.69,250916.0,37.2758,37.3385,37.2668,37.3295,250916.0
2017-02-01 10:45:00,41.68,41.7,41.64,41.68,90009.0,37.3206,37.3385,37.2847,37.3206,90009.0
2017-02-01 10:50:00,41.68,41.71,41.63,41.69,130038.0,37.3206,37.3474,37.2758,37.3295,130038.0
2017-02-01 10:55:00,41.69,41.71,41.63,41.65,188770.0,37.3295,37.3474,37.2758,37.2937,188770.0
2017-02-01 11:00:00,41.65,41.7,41.64,41.64,622495.0,37.2937,37.3385,37.2847,37.2847,622495.0
2017-02-01 11:05:00,41.65,41.65,41.59,41.62,174165.0,37.2937,37.2937,37.24,37.2668,174165.0
2017-02-01 11:10:00,41.62,41.64,41.6,41.61,158296.0,37.2668,37.2847,37.2489,37.2579,158296.0
2017-02-01 11:15:00,41.61,41.63,41.57,41.58,184421.0,37.2579,37.2758,37.2221,37.231,184421.0
2017-02-01 11:20:00,41.58,41.64,41.55,41.62,192529.0,37.231,37.2847,37.2041,37.2668,192529.0
2017-02-01 11:25:00,41.62,41.65,41.55,41.59,174289.0,37.2668,37.2937,37.2041,37.24,174289.0
2017-02-01 11:30:00,41.59,41.61,41.54,41.55,90025.0,37.24,37.2579,37.1952,37.2041,90025.0
2017-02-01 11:35:00,41.55,41.57,41.5,41.55,53248.0,37.2041,37.2221,37.1594,37.2041,53248.0
2017-02-01 11:40:00,41.55,41.56,41.5,41.52,48939.0,37.2041,37.2131,37.1594,37.1773,48939.0
2017-02-01 11:45:00,41.52,41.56,41.48,41.52,73857.0,37.1773,37.2131,37.1415,37.1773,73857.0
2017-02-01 11:50:00,41.52,41.56,41.47,41.51,65931.0,37.1773,37.2131,37.1325,37.1683,65931.0
2017-02-01 11:55:00,41.51,41.55,41.48,41.51,154265.0,37.1683,37.2041,37.1415,37.1683,154265.0
2017-02-01 12:00:00,41.51,41.59,41.5,41.59,173929.0,37.1683,37.24,37.1594,37.24,173929.0
2017-02-01 12:05:00,41.59,41.63,41.58,41.58,75072.0,37.24,37.2758,37.231,37.231,75072.0
2017-02-01 12:10:00,41.58,41.61,41.54,41.58,47014.0,37.231,37.2579,37.1952,37.231,47014.0
2017-02-01 12:15:00,41.58,41.59,41.54,41.57,198587.0,37.231,37.24,37.1952,37.2221,198587.0
2017-02-01 12:20:00,41.56,41.59,41.54,41.55,49935.0,37.2131,37.24,37.1952,37.2041,49935.0
2017-02-01 12:25:00,41.55,41.6,41.54,41.6,94072.0,37.2041,37.2489,37.1952,37.2489,94072.0
2017-02-01 12:30:00,41.59,41.63,41.58,41.63,66602.0,37.24,37.2758,37.231,37.2758,66602.0
2017-02-01 12:35:00,41.63,41.63,41.58,41.63,65551.0,37.2758,37.2758,37.231,37.2758,65551.0
2017-02-01 12:40:00,41.64,41.68,41.63,41.68,79543.0,37.2847,37.3206,37.2758,37.3206,79543.0
2017-02-01 12:45:00,41.68,41.72,41.67,41.71,161265.0,37.3206,37.3564,37.3116,37.3474,161265.0
2017-02-01 12:50:00,41.71,41.71,41.64,41.69,56660.0,37.3474,37.3474,37.2847,37.3295,56660.0
2017-02-01 12:55:00,41.69,41.69,41.64,41.68,95480.0,37.3295,37.3295,37.2847,37.3206,95480.0
2017-02-01 13:00:00,41.68,41.68,41.64,41.65,74261.0,37.3206,37.3206,37.2847,37.2937,74261.0
2017-02-01 13:05:00,41.65,41.69,41.64,41.69,107619.0,37.2937,37.3295,37.2847,37.3295,107619.0
2017-02-01 13:10:00,41.7,41.72,41.68,41.72,60566.0,37.3385,37.3564,37.3206,37.3564,60566.0
2017-02-01 13:15:00,41.72,41.72,41.64,41.65,65714.0,37.3564,37.3564,37.2847,37.2937,65714.0
2017-02-01 13:20:00,41.65,41.65,41.6,41.61,165868.0,37.2937,37.2937,37.2489,37.2579,165868.0
2017-02-01 13:25:00,41.62,41.62,41.58,41.59,80782.0,37.2668,37.2668,37.231,37.24,80782.0
2017-02-01 13:30:00,41.59,41.6,41.56,41.56,63911.0,37.24,37.2489,37.2131,37.2131,63911.0
2017-02-01 13:35:00,41.56,41.6,41.56,41.56,45224.0,37.2131,37.2489,37.2131,37.2131,45224.0
2017-02-01 13:40:00,41.57,41.62,41.56,41.6,90602.0,37.2221,37.2668,37.2131,37.2489,90602.0
2017-02-01 13:45:00,41.59,41.6,41.56,41.57,74632.0,37.24,37.2489,37.2131,37.2221,74632.0
2017-02-01 13:50:00,41.58,41.63,41.56,41.56,59967.0,37.231,37.2758,37.2131,37.2131,59967.0
2017-02-01 13:55:00,41.56,41.65,41.54,41.63,293120.0,37.2131,37.2937,37.1952,37.2758,293120.0
2017-02-01 14:00:00,41.62,41.72,41.3,41.41,130476.0,37.2668,37.3564,36.9803,37.0788,130476.0
2017-02-01 14:05:00,41.41,41.52,41.35,41.43,85847.0,37.0788,37.1773,37.0251,37.0967,85847.0
2017-02-01 14:10:00,41.43,41.61,41.42,41.59,130041.0,37.0967,37.2579,37.0877,37.24,130041.0
2017-02-01 14:15:00,41.59,41.6,41.49,41.5,110356.0,37.24,37.2489,37.1504,37.1594,110356.0
2017-02-01 14:20:00,41.5,41.52,41.35,41.37,85742.0,37.1594,37.1773,37.0251,37.043,85742.0
2017-02-01 14:25:00,41.37,41.5,41.36,41.43,47748.0,37.043,37.1594,37.034,37.0967,47748.0
2017-02-01 14:30:00,41.43,41.44,41.17,41.19,143338.0,37.0967,37.1057,36.8639,36.8818,143338.0
2017-02-01 14:35:00,41.19,41.29,41.18,41.27,104683.0,36.8818,36.9713,36.8728,36.9534,104683.0
2017-02-01 14:40:00,41.27,41.3,41.21,41.24,61136.0,36.9534,36.9803,36.8997,36.9266,61136.0
2017-02-01 14:45:00,41.24,41.26,41.16,41.18,63993.0,36.9266,36.9445,36.8549,36.8728,63993.0
2017-02-01 14:50:00,41.18,41.18,41.13,41.18,64374.0,36.8728,36.8728,36.8281,36.8728,64374.0
2017-02-01 14:55:00,41.18,41.2,41.12,41.2,77981.0,36.8728,36.8908,36.8191,36.8908,77981.0
2017-02-01 15:00:00,41.2,41.27,41.19,41.27,66235.0,36.8908,36.9534,36.8818,36.9534,66235.0
2017-02-01 15:05:00,41.27,41.3,41.22,41.24,82844.0,36.9534,36.9803,36.9087,36.9266,82844.0
2017-02-01 15:10:00,41.24,41.31,41.23,41.3,47255.0,36.9266,36.9893,36.9176,36.9803,47255.0
2017-02-01 15:15:00,41.31,41.33,41.27,41.3,48478.0,36.9893,37.0072,36.9534,36.9803,48478.0
2017-02-01 15:20:00,41.29,41.35,41.29,41.34,39954.0,36.9713,37.0251,36.9713,37.0161,39954.0
2017-02-01 15:25:00,41.35,41.37,41.33,41.37,51421.0,37.0251,37.043,37.0072,37.043,51421.0
2017-02-01 15:30:00,41.36,41.4,41.35,41.39,81466.0,37.034,37.0698,37.0251,37.0609,81466.0
2017-02-01 15:35:00,41.39,41.43,41.38,41.43,58537.0,37.0609,37.0967,37.0519,37.0967,58537.0
2017-02-01 15:40:00,41.43,41.46,41.42,41.43,127349.0,37.0967,37.1236,37.0877,37.0967,127349.0
2017-02-01 15:45:00,41.43,41.44,41.35,41.39,117492.0,37.0967,37.1057,37.0251,37.0609,117492.0
2017-02-01 15:50:00,41.39,41.39,41.36,41.37,140615.0,37.0609,37.0609,37.034,37.043,140615.0
2017-02-01 15:55:00,41.37,41.39,41.31,41.33,309687.0,37.043,37.0609,36.9893,37.0072,309687.0
2017-02-02 09:30:00,39.82,40.0,39.27,39.82,724153.0,35.6551,35.8163,35.1626,35.6551,724153.0
2017-02-02 09:35:00,39.79,40.05,39.61,39.88,382937.0,35.6282,35.861,35.4671,35.7088,382937.0
2017-02-02 09:40:00,39.88,40.05,39.78,40.04,346205.0,35.7088,35.861,35.6193,35.8521,346205.0
2017-02-02 09:45:00,40.04,40.24,39.93,40.18,594302.0,35.8521,36.0312,35.7536,35.9774,594302.0
2017-02-02 09:50:00,40.18,40.27,40.03,40.05,223941.0,35.9774,36.058,35.8431,35.861,223941.0
2017-02-02 09:55:00,40.05,40.19,40.02,40.13,176021.0,35.861,35.9864,35.8342,35.9327,176021.0
2017-02-02 10:00:00,40.14,40.18,39.97,40.12,226804.0,35.9416,35.9774,35.7894,35.9237,226804.0
2017-02-02 10:05:00,40.13,40.18,40.09,40.17,182240.0,35.9327,35.9774,35.8969,35.9685,182240.0
2017-02-02 10:10:00,40.16,40.28,40.16,40.27,192648.0,35.9595,36.067,35.9595,36.058,192648.0
2017-02-02 10:15:00,40.27,40.43,40.26,40.33,126390.0,36.058,36.2013,36.0491,36.1118,126390.0
2017-02-02 10:20:00,40.32,40.32,40.11,40.11,92010.0,36.1028,36.1028,35.9148,35.9148,92010.0
2017-02-02 10:25:00,40.11,40.17,40.05,40.09,86782.0,35.9148,35.9685,35.861,35.8969,86782.0
2017-02-02 10:30:00,40.1,40.17,40.09,40.11,190969.0,35.9058,35.9685,35.8969,35.9148,190969.0
2017-02-02 10:35:00,40.11,40.18,40.06,40.16,170500.0,35.9148,35.9774,35.87,35.9595,170500.0
2017-02-02 10:40:00,40.16,40.27,40.11,40.27,78414.0,35.9595,36.058,35.9148,36.058,78414.0
2017-02-02 10:45:00,40.27,40.31,40.2,40.29,124196.0,36.058,36.0938,35.9954,36.0759,124196.0
2017-02-02 10:50:00,40.29,40.37,40.28,40.36,52953.0,36.0759,36.1476,36.067,36.1386,52953.0
2017-02-02 10:55:00,40.36,40.54,40.36,40.52,250133.0,36.1386,36.2998,36.1386,36.2819,250133.0
2017-02-02 11:00:00,40.52,40.55,40.37,40.44,184212.0,36.2819,36.3087,36.1476,36.2102,184212.0
2017-02-02 11:05:00,40.44,40.44,40.34,40.38,131167.0,36.2102,36.2102,36.1207,36.1565,131167.0
2017-02-02 11:10:00,40.38,40.41,40.31,40.33,74062.0,36.1565,36.1834,36.0938,36.1118,74062.0
2017-02-02 11:15:00,40.32,40.35,40.25,40.32,192842.0,36.1028,36.1297,36.0401,36.1028,192842.0
2017-02-02 11:20:00,40.32,40.36,40.26,40.27,112248.0,36.1028,36.1386,36.0491,36.058,112248.0
2017-02-02 11:25:00,40.27,40.29,40.19,40.22,206472.0,36.058,36.0759,35.9864,36.0133,206472.0
2017-02-02 11:30:00,40.22,40.23,40.17,40.19,312731.0,36.0133,36.0222,35.9685,35.9864,312731.0
2017-02-02 11:35:00,40.19,40.28,40.17,40.25,84223.0,35.9864,36.067,35.9685,36.0401,84223.0
2017-02-02 11:40:00,40.24,40.37,40.23,40.37,149529.0,36.0312,36.1476,36.0222,36.1476,149529.0
2017-02-02 11:45:00,40.37,40.37,40.28,40.3,184389.0,36.1476,36.1476,36.067,36.0849,184389.0
2017-02-02 11:50:00,40.3,40.31,40.18,40.19,214621.0,36.0849,36.0938,35.9774,35.9864,214621.0
2017-02-02 11:55:00,40.2,40.2,40.03,40.04,103038.0,35.9954,35.9954,35.8431,35.8521,103038.0
2017-02-02 12:00:00,40.04,40.04,39.92,40.0,196720.0,35.8521,35.8521,35.7446,35.8163,196720.0
2017-02-02 12:05:00,40.0,40.03,39.96,39.97,334903.0,35.8163,35.8431,35.7805,35.7894,334903.0
2017-02-02 12:10:00,39.97,40.01,39.95,39.98,161057.0,35.7894,35.8252,35.7715,35.7984,161057.0
2017-02-02 12:15:00,39.97,39.99,39.91,39.93,186041.0,35.7894,35.8073,35.7357,35.7536,186041.0
2017-02-02 12:20:00,39.93,39.96,39.79,39.86,134033.0,35.7536,35.7805,35.6282,35.6909,134033.0
2017-02-02 12:25:00,39.86,39.9,39.83,39.87,125698.0,35.6909,35.7267,35.664,35.6999,125698.0
2017-02-02 12:30:00,39.87,39.98,39.83,39.93,251958.0,35.6999,35.7984,35.664,35.7536,251958.0
2017-02-02 12:35:00,39.94,39.94,39.86,39.89,200556.0,35.7625,35.7625,35.6909,35.7178,200556.0
2017-02-02 12:40:00,39.89,39.91,39.81,39.82,303296.0,35.7178,35.7357,35.6461,35.6551,303296.0
2017-02-02 12:45:00,39.82,39.88,39.8,39.81,225708.0,35.6551,35.7088,35.6372,35.6461,225708.0
2017-02-02 12:50:00,39.81,39.83,39.74,39.75,224862.0,35.6461,35.664,35.5835,35.5924,224862.0
2017-02-02 12:55:00,39.74,39.79,39.71,39.73,172450.0,35.5835,35.6282,35.5566,35.5745,172450.0
2017-02-02 13:00:00,39.72,39.73,39.6,39.6,227582.0,35.5656,35.5745,35.4581,35.4581,227582.0
2017-02-02 13:05:00,39.6,39.61,39.52,39.6,261685.0,35.4581,35.4671,35.3865,35.4581,261685.0
2017-02-02 13:10:00,39.6,39.64,39.52,39.54,214616.0,35.4581,35.4939,35.3865,35.4044,214616.0
2017-02-02 13:15:00,39.55,39.55,39.41,39.42,178446.0,35.4133,35.4133,35.288,35.2969,178446.0
2017-02-02 13:20:00,39.41,39.46,39.33,39.38,350482.0,35.288,35.3327,35.2163,35.2611,350482.0
2017-02-02 13:25:00,39.39,39.5,39.39,39.46,121883.0,35.2701,35.3686,35.2701,35.3327,121883.0
2017-02-02 13:30:00,39.45,39.46,39.37,39.38,133693.0,35.3238,35.3327,35.2522,35.2611,133693.0
2017-02-02 13:35:00,39.38,39.47,39.37,39.47,114198.0,35.2611,35.3417,35.2522,35.3417,114198.0
2017-02-02 13:40:00,39.48,39.57,39.44,39.57,171095.0,35.3507,35.4312,35.3148,35.4312,171095.0
2017-02-02 13:45:00,39.57,39.6,39.5,39.55,103948.0,35.4312,35.4581,35.3686,35.4133,103948.0
2017-02-02 13:50:00,39.55,39.59,39.53,39.56,92811.0,35.4133,35.4492,35.3954,35.4223,92811.0
2017-02-02 13:55:00,39.56,39.58,39.49,39.55,118902.0,35.4223,35.4402,35.3596,35.4133,118902.0
2017-02-02 14:00:00,39.55,39.55,39.49,39.52,171134.0,35.4133,35.4133,35.3596,35.3865,171134.0
2017-02-02 14:05:00,39.52,39.56,39.52,39.55,147439.0,35.3865,35.4223,35.3865,35.4133,147439.0
2017-02-02 14:10:00,39.55,39.55,39.49,39.51,141254.0,35.4133,35.4133,35.3596,35.3775,141254.0
2017-02-02 14:15:00,39.51,39.51,39.4,39.41,117180.0,35.3775,35.3775,35.279,35.288,117180.0
2017-02-02 14:20:00,39.41,39.41,39.33,39.37,146928.0,35.288,35.288,35.2163,35.2522,146928.0
2017-02-02 14:25:00,39.36,39.39,39.31,39.32,143220.0,35.2432,35.2701,35.1984,35.2074,143220.0
2017-02-02 14:30:00,39.32,39.33,39.26,39.32,159608.0,35.2074,35.2163,35.1537,35.2074,159608.0
2017-02-02 14:35:00,39.32,39.32,39.25,39.28,300741.0,35.2074,35.2074,35.1447,35.1716,300741.0
2017-02-02 14:40:00,39.27,39.29,39.18,39.22,219737.0,35.1626,35.1805,35.082,35.1179,219737.0
2017-02-02 14:45:00,39.23,39.24,39.13,39.13,163159.0,35.1268,35.1358,35.0373,35.0373,163159.0
2017-02-02 14:50:00,39.14,39.18,39.12,39.17,169948.0,35.0462,35.082,35.0283,35.0731,169948.0
2017-02-02 14:55:00,39.17,39.18,39.12,39.18,232037.0,35.0731,35.082,35.0283,35.082,232037.0
2017-02-02 15:00:00,39.17,39.19,39.12,39.13,206908.0,35.0731,35.091,35.0283,35.0373,206908.0
2017-02-02 15:05:00,39.13,39.15,39.04,39.1,367768.0,35.0373,35.0552,34.9567,35.0104,367768.0
2017-02-02 15:10:00,39.1,39.12,39.07,39.09,316112.0,35.0104,35.0283,34.9835,35.0014,316112.0
2017-02-02 15:15:00,39.09,39.11,39.03,39.11,450818.0,35.0014,35.0194,34.9477,35.0194,450818.0
2017-02-02 15:20:00,39.1,39.2,39.1,39.19,421696.0,35.0104,35.0999,35.0104,35.091,421696.0
2017-02-02 15:25:00,39.18,39.28,39.18,39.27,316054.0,35.082,35.1716,35.082,35.1626,316054.0
2017-02-02 15:30:00,39.27,39.34,39.26,39.34,294358.0,35.1626,35.2253,35.1537,35.2253,294358.0
2017-02-02 15:35:00,39.34,39.34,39.31,39.33,299265.0,35.2253,35.2253,35.1984,35.2163,299265.0
2017-02-02 15:40:00,39.32,39.35,39.31,39.34,440796.0,35.2074,35.2343,35.1984,35.2253,440796.0
2017-02-02 15:45:00,39.35,39.35,39.2,39.27,597848.0,35.2343,35.2343,35.0999,35.1626,597848.0
2017-02-02 15:50:00,39.27,39.28,39.15,39.2,752099.0,35.1626,35.1716,35.0552,35.0999,752099.0
2017-02-02 15:55:00,39.2,39.2,39.12,39.17,1561695.0,35.0999,35.0999,35.0283,35.0731,1561695.0
2017-02-03 09:30:00,39.86,40.07,39.82,39.83,510715.0,35.6909,35.8789,35.6551,35.664,510715.0
2017-02-03 09:35:00,39.83,39.9,39.8,39.85,245614.0,35.664,35.7267,35.6372,35.682,245614.0
2017-02-03 09:40:00,39.85,39.95,39.7,39.72,504082.0,35.682,35.7715,35.5476,35.5656,504082.0
2017-02-03 09:45:00,39.73,39.86,39.69,39.83,228750.0,35.5745,35.6909,35.5387,35.664,228750.0
2017-02-03 09:50:00,39.82,40.0,39.81,40.0,225779.0,35.6551,35.8163,35.6461,35.8163,225779.0
2017-02-03 09:55:00,40.0,40.07,39.97,40.06,136994.0,35.8163,35.8789,35.7894,35.87,136994.0
2017-02-03 10:00:00,40.05,40.06,39.97,40.02,308926.0,35.861,35.87,35.7894,35.8342,308926.0
2017-02-03 10:05:00,40.02,40.18,40.02,40.17,157537.0,35.8342,35.9774,35.8342,35.9685,157537.0
2017-02-03 10:10:00,40.18,40.2,40.08,40.12,175183.0,35.9774,35.9954,35.8879,35.9237,175183.0
2017-02-03 10:15:00,40.12,40.23,40.11,40.23,143285.0,35.9237,36.0222,35.9148,36.0222,143285.0
2017-02-03 10:20:00,40.23,40.34,40.22,40.33,186165.0,36.0222,36.1207,36.0133,36.1118,186165.0
2017-02-03 10:25:00,40.32,40.42,40.3,40.31,269601.0,36.1028,36.1923,36.0849,36.0938,269601.0
2017-02-03 10:30:00,40.32,40.36,40.24,40.29,183108.0,36.1028,36.1386,36.0312,36.0759,183108.0
2017-02-03 10:35:00,40.29,40.35,40.25,40.33,180105.0,36.0759,36.1297,36.0401,36.1118,180105.0
2017-02-03 10:40:00,40.34,40.42,40.32,40.36,197403.0,36.1207,36.1923,36.1028,36.1386,197403.0
2017-02-03 10:45:00,40.36,40.46,40.35,40.46,126198.0,36.1386,36.2282,36.1297,36.2282,126198.0
2017-02-03 10:50:00,40.47,40.55,40.46,40.52,205036.0,36.2371,36.3087,36.2282,36.2819,205036.0
2017-02-03 10:55:00,40.52,40.55,40.5,40.55,265158.0,36.2819,36.3087,36.264,36.3087,265158.0
2017-02-03 11:00:00,40.55,40.55,40.48,40.5,227214.0,36.3087,36.3087,36.2461,36.264,227214.0
2017-02-03 11:05:00,40.49,40.57,40.48,40.56,153708.0,36.255,36.3267,36.2461,36.3177,153708.0
2017-02-03 11:10:00,40.57,40.66,40.55,40.66,110668.0,36.3267,36.4072,36.3087,36.4072,110668.0
2017-02-03 11:15:00,40.66,40.68,40.62,40.63,125627.0,36.4072,36.4251,36.3714,36.3804,125627.0
2017-02-03 11:20:00,40.63,40.63,40.48,40.51,206932.0,36.3804,36.3804,36.2461,36.2729,206932.0
2017-02-03 11:25:00,40.52,40.55,40.5,40.52,99248.0,36.2819,36.3087,36.264,36.2819,99248.0
2017-02-03 11:30:00,40.52,40.55,40.49,40.49,224766.0,36.2819,36.3087,36.255,36.255,224766.0
2017-02-03 11:35:00,40.49,40.5,40.37,40.4,181992.0,36.255,36.264,36.1476,36.1744,181992.0
2017-02-03 11:40:00,40.39,40.44,40.38,40.39,90931.0,36.1655,36.2102,36.1565,36.1655,90931.0
2017-02-03 11:45:00,40.4,40.46,40.34,40.46,104434.0,36.1744,36.2282,36.1207,36.2282,104434.0
2017-02-03 11:50:00,40.46,40.47,40.41,40.42,64930.0,36.2282,36.2371,36.1834,36.1923,64930.0
2017-02-03 11:55:00,40.42,40.46,40.4,40.44,48024.0,36.1923,36.2282,36.1744,36.2102,48024.0
2017-02-03 12:00:00,40.44,40.52,40.44,40.5,64607.0,36.2102,36.2819,36.2102,36.264,64607.0
2017-02-03 12:05:00,40.5,40.55,40.48,40.53,63030.0,36.264,36.3087,36.2461,36.2908,63030.0
2017-02-03 12:10:00,40.53,40.55,40.52,40.52,231187.0,36.2908,36.3087,36.2819,36.2819,231187.0
2017-02-03 12:15:00,40.52,40.55,40.46,40.48,98631.0,36.2819,36.3087,36.2282,36.2461,98631.0
2017-02-03 12:20:00,40.48,40.49,40.35,40.38,226369.0,36.2461,36.255,36.1297,36.1565,226369.0
2017-02-03 12:25:00,40.39,40.41,40.32,40.33,97087.0,36.1655,36.1834,36.1028,36.1118,97087.0
2017-02-03 12:30:00,40.32,40.37,40.28,40.34,115994.0,36.1028,36.1476,36.067,36.1207,115994.0
2017-02-03 12:35:00,40.34,40.37,40.32,40.35,46001.0,36.1207,36.1476,36.1028,36.1297,46001.0
2017-02-03 12:40:00,40.34,40.39,40.34,40.39,57646.0,36.1207,36.1655,36.1207,36.1655,57646.0
2017-02-03 12:45:00,40.39,40.4,40.37,40.37,40285.0,36.1655,36.1744,36.1476,36.1476,40285.0
2017-02-03 12:50:00,40.38,40.42,40.37,40.4,52337.0,36.1565,36.1923,36.1476,36.1744,52337.0
2017-02-03 12:55:00,40.39,40.4,40.36,40.37,36735.0,36.1655,36.1744,36.1386,36.1476,36735.0
2017-02-03 13:00:00,40.37,40.38,40.31,40.33,65207.0,36.1476,36.1565,36.0938,36.1118,65207.0
2017-02-03 13:05:00,40.34,40.38,40.32,40.36,72656.0,36.1207,36.1565,36.1028,36.1386,72656.0
2017-02-03 13:10:00,40.35,40.38,40.34,40.37,69759.0,36.1297,36.1565,36.1207,36.1476,69759.0
2017-02-03 13:15:00,40.37,40.38,40.35,40.36,61977.0,36.1476,36.1565,36.1297,36.1386,61977.0
2017-02-03 13:20:00,40.37,40.37,40.3,40.34,86922.0,36.1476,36.1476,36.0849,36.1207,86922.0
2017-02-03 13:25:00,40.34,40.34,40.3,40.3,84604.0,36.1207,36.1207,36.0849,36.0849,84604.0
2017-02-03 13:30:00,40.3,40.32,40.24,40.32,82860.0,36.0849,36.1028,36.0312,36.1028,82860.0
2017-02-03 13:35:00,40.32,40.35,40.28,40.35,84743.0,36.1028,36.1297,36.067,36.1297,84743.0
2017-02-03 13:40:00,40.35,40.36,40.33,40.34,99587.0,36.1297,36.1386,36.1118,36.1207,99587.0
2017-02-03 13:45:00,40.34,40.35,40.32,40.33,36885.0,36.1207,36.1297,36.1028,36.1118,36885.0
2017-02-03 13:50:00,40.32,40.36,40.32,40.34,116056.0,36.1028,36.1386,36.1028,36.1207,116056.0
2017-02-03 13:55:00,40.34,40.35,40.31,40.34,44260.0,36.1207,36.1297,36.0938,36.1207,44260.0
2017-02-03 14:00:00,40.34,40.36,40.28,40.29,125302.0,36.1207,36.1386,36.067,36.0759,125302.0
2017-02-03 14:05:00,40.29,40.3,40.28,40.28,64641.0,36.0759,36.0849,36.067,36.067,64641.0
2017-02-03 14:10:00,40.28,40.29,40.23,40.23,83924.0,36.067,36.0759,36.0222,36.0222,83924.0
2017-02-03 14:15:00,40.23,40.25,40.22,40.22,57937.0,36.0222,36.0401,36.0133,36.0133,57937.0
2017-02-03 14:20:00,40.22,40.22,40.14,40.15,114003.0,36.0133,36.0133,35.9416,35.9506,114003.0
2017-02-03 14:25:00,40.16,40.17,40.09,40.15,155025.0,35.9595,35.9685,35.8969,35.9506,155025.0
2017-02-03 14:30:00,40.14,40.17,40.14,40.16,77847.0,35.9416,35.9685,35.9416,35.9595,77847.0
2017-02-03 14:35:00,40.16,40.19,40.16,40.19,44322.0,35.9595,35.9864,35.9595,35.9864,44322.0
2017-02-03 14:40:00,40.19,40.26,40.18,40.24,163770.0,35.9864,36.0491,35.9774,36.0312,163770.0
2017-02-03 14:45:00,40.25,40.25,40.22,40.22,50692.0,36.0401,36.0401,36.0133,36.0133,50692.0
2017-02-03 14:50:00,40.22,40.22,40.21,40.22,35448.0,36.0133,36.0133,36.0043,36.0133,35448.0
2017-02-03 14:55:00,40.22,40.23,40.2,40.22,71718.0,36.0133,36.0222,35.9954,36.0133,71718.0
2017-02-03 15:00:00,40.22,40.22,40.17,40.19,88240.0,36.0133,36.0133,35.9685,35.9864,88240.0
2017-02-03 15:05:00,40.18,40.24,40.18,40.2,91606.0,35.9774,36.0312,35.9774,35.9954,91606.0
2017-02-03 15:10:00,40.21,40.21,40.16,40.18,71693.0,36.0043,36.0043,35.9595,35.9774,71693.0
2017-02-03 15:15:00,40.18,40.2,40.17,40.19,84458.0,35.9774,35.9954,35.9685,35.9864,84458.0
2017-02-03 15:20:00,40.19,40.19,40.15,40.16,89932.0,35.9864,35.9864,35.9506,35.9595,89932.0
2017-02-03 15:25:00,40.15,40.16,40.14,40.16,127052.0,35.9506,35.9595,35.9416,35.9595,127052.0
2017-02-03 15:30:00,40.16,40.16,40.13,40.14,185815.0,35.9595,35.9595,35.9327,35.9416,185815.0
2017-02-03 15:35:00,40.14,40.17,40.14,40.16,113720.0,35.9416,35.9685,35.9416,35.9595,113720.0
2017-02-03 15:40:00,40.16,40.19,40.13,40.19,165454.0,35.9595,35.9864,35.9327,35.9864,165454.0
2017-02-03 15:45:00,40.19,40.23,40.19,40.21,193536.0,35.9864,36.0222,35.9864,36.0043,193536.0
2017-02-03 15:50:00,40.22,40.22,40.18,40.19,198583.0,36.0133,36.0133,35.9774,35.9864,198583.0
2017-02-03 15:55:00,40.18,40.2,40.12,40.15,622825.0,35.9774,35.9954,35.9237,35.9506,622825.0
2017-02-06 09:30:00,39.75,39.86,39.51,39.57,274016.0,35.5924,35.6909,35.3775,35.4312,274016.0
2017-02-06 09:35:00,39.57,39.68,39.56,39.6,189277.0,35.4312,35.5297,35.4223,35.4581,189277.0
2017-02-06 09:40:00,39.6,39.76,39.6,39.69,122890.0,35.4581,35.6014,35.4581,35.5387,122890.0
2017-02-06 09:45:00,39.68,39.9,39.67,39.89,113713.0,35.5297,35.7267,35.5208,35.7178,113713.0
2017-02-06 09:50:00,39.9,40.08,39.89,40.05,181556.0,35.7267,35.8879,35.7178,35.861,181556.0
2017-02-06 09:55:00,40.05,40.08,39.91,39.91,112933.0,35.861,35.8879,35.7357,35.7357,112933.0
2017-02-06 10:00:00,39.92,40.02,39.88,39.97,112541.0,35.7446,35.8342,35.7088,35.7894,112541.0
2017-02-06 10:05:00,39.97,39.97,39.8,39.84,98108.0,35.7894,35.7894,35.6372,35.673,98108.0
2017-02-06 10:10:00,39.83,39.85,39.79,39.81,53859.0,35.664,35.682,35.6282,35.6461,53859.0
2017-02-06 10:15:00,39.81,39.9,39.78,39.84,89997.0,35.6461,35.7267,35.6193,35.673,89997.0
2017-02-06 10:20:00,39.85,39.88,39.81,39.81,62083.0,35.682,35.7088,35.6461,35.6461,62083.0
2017-02-06 10:25:00,39.81,39.84,39.75,39.77,52562.0,35.6461,35.673,35.5924,35.6103,52562.0
2017-02-06 10:30:00,39.76,39.76,39.64,39.68,88979.0,35.6014,35.6014,35.4939,35.5297,88979.0
2017-02-06 10:35:00,39.68,39.74,39.65,39.68,62170.0,35.5297,35.5835,35.5029,35.5297,62170.0
2017-02-06 10:40:00,39.68,39.73,39.63,39.72,90801.0,35.5297,35.5745,35.485,35.5656,90801.0
2017-02-06 10:45:00,39.72,39.78,39.7,39.73,65500.0,35.5656,35.6193,35.5476,35.5745,65500.0
2017-02-06 10:50:00,39.73,39.79,39.71,39.77,100653.0,35.5745,35.6282,35.5566,35.6103,100653.0
2017-02-06 10:55:00,39.77,39.84,39.77,39.77,70169.0,35.6103,35.673,35.6103,35.6103,70169.0
2017-02-06 11:00:00,39.76,39.78,39.7,39.73,112230.0,35.6014,35.6193,35.5476,35.5745,112230.0
2017-02-06 11:05:00,39.73,39.86,39.73,39.85,64164.0,35.5745,35.6909,35.5745,35.682,64164.0
2017-02-06 11:10:00,39.85,39.88,39.81,39.87,75139.0,35.682,35.7088,35.6461,35.6999,75139.0
2017-02-06 11:15:00,39.87,39.87,39.83,39.84,48197.0,35.6999,35.6999,35.664,35.673,48197.0
2017-02-06 11:20:00,39.85,39.88,39.85,39.87,50186.0,35.682,35.7088,35.682,35.6999,50186.0
2017-02-06 11:25:00,39.87,39.91,39.82,39.83,39906.0,35.6999,35.7357,35.6551,35.664,39906.0
2017-02-06 11:30:00,39.82,39.86,39.8,39.84,61136.0,35.6551,35.6909,35.6372,35.673,61136.0
2017-02-06 11:35:00,39.85,39.91,39.83,39.88,65758.0,35.682,35.7357,35.664,35.7088,65758.0
2017-02-06 11:40:00,39.87,39.89,39.82,39.84,52754.0,35.6999,35.7178,35.6551,35.673,52754.0
2017-02-06 11:45:00,39.83,39.86,39.8,39.81,82716.0,35.664,35.6909,35.6372,35.6461,82716.0
2017-02-06 11:50:00,39.81,39.82,39.73,39.73,71348.0,35.6461,35.6551,35.5745,35.5745,71348.0
2017-02-06 11:55:00,39.73,39.75,39.7,39.72,43901.0,35.5745,35.5924,35.5476,35.5656,43901.0
2017-02-06 12:00:00,39.71,39.73,39.7,39.72,69057.0,35.5566,35.5745,35.5476,35.5656,69057.0
2017-02-06 12:05:00,39.72,39.72,39.68,39.7,31664.0,35.5656,35.5656,35.5297,35.5476,31664.0
2017-02-06 12:10:00,39.7,39.74,39.69,39.73,55344.0,35.5476,35.5835,35.5387,35.5745,55344.0
2017-02-06 12:15:00,39.74,39.74,39.71,39.74,43292.0,35.5835,35.5835,35.5566,35.5835,43292.0
2017-02-06 12:20:00,39.73,39.74,39.71,39.71,66594.0,35.5745,35.5835,35.5566,35.5566,66594.0
2017-02-06 12:25:00,39.72,39.72,39.69,39.71,40235.0,35.5656,35.5656,35.5387,35.5566,40235.0
2017-02-06 12:30:00,39.71,39.71,39.66,39.66,34277.0,35.5566,35.5566,35.5118,35.5118,34277.0
2017-02-06 12:35:00,39.67,39.7,39.67,39.7,40854.0,35.5208,35.5476,35.5208,35.5476,40854.0
2017-02-06 12:40:00,39.7,39.72,39.66,39.67,60405.0,35.5476,35.5656,35.5118,35.5208,60405.0
2017-02-06 12:45:00,39.66,39.66,39.61,39.61,83015.0,35.5118,35.5118,35.4671,35.4671,83015.0
2017-02-06 12:50:00,39.61,39.64,39.6,39.62,52379.0,35.4671,35.4939,35.4581,35.476,52379.0
2017-02-06 12:55:00,39.62,39.62,39.56,39.57,40093.0,35.476,35.476,35.4223,35.4312,40093.0
2017-02-06 13:00:00,39.57,39.57,39.53,39.53,38947.0,35.4312,35.4312,35.3954,35.3954,38947.0
2017-02-06 13:05:00,39.54,39.58,39.52,39.58,85313.0,35.4044,35.4402,35.3865,35.4402,85313.0
2017-02-06 13:10:00,39.57,39.62,39.56,39.57,89577.0,35.4312,35.476,35.4223,35.4312,89577.0
2017-02-06 13:15:00,39.56,39.6,39.56,39.6,76250.0,35.4223,35.4581,35.4223,35.4581,76250.0
2017-02-06 13:20:00,39.6,39.65,39.6,39.63,90906.0,35.4581,35.5029,35.4581,35.485,90906.0
2017-02-06 13:25:00,39.62,39.65,39.61,39.64,41775.0,35.476,35.5029,35.4671,35.4939,41775.0
2017-02-06 13:30:00,39.63,39.66,39.6,39.66,44582.0,35.485,35.5118,35.4581,35.5118,44582.0
2017-02-06 13:35:00,39.66,39.67,39.61,39.62,183332.0,35.5118,35.5208,35.4671,35.476,183332.0
2017-02-06 13:40:00,39.63,39.66,39.61,39.65,44839.0,35.485,35.5118,35.4671,35.5029,44839.0
2017-02-06 13:45:00,39.65,39.65,39.62,39.65,33553.0,35.5029,35.5029,35.476,35.5029,33553.0
2017-02-06 13:50:00,39.65,39.73,39.64,39.71,52669.0,35.5029,35.5745,35.4939,35.5566,52669.0
2017-02-06 13:55:00,39.72,39.74,39.7,39.73,30960.0,35.5656,35.5835,35.5476,35.5745,30960.0
2017-02-06 14:00:00,39.74,39.75,39.67,39.68,58599.0,35.5835,35.5924,35.5208,35.5297,58599.0
2017-02-06 14:05:00,39.68,39.73,39.67,39.71,39251.0,35.5297,35.5745,35.5208,35.5566,39251.0
2017-02-06 14:10:00,39.71,39.72,39.67,39.67,24435.0,35.5566,35.5656,35.5208,35.5208,24435.0
2017-02-06 14:15:00,39.68,39.7,39.66,39.66,27145.0,35.5297,35.5476,35.5118,35.5118,27145.0
2017-02-06 14:20:00,39.66,39.67,39.62,39.63,58773.0,35.5118,35.5208,35.476,35.485,58773.0
2017-02-06 14:25:00,39.62,39.66,39.61,39.65,86759.0,35.476,35.5118,35.4671,35.5029,86759.0
2017-02-06 14:30:00,39.65,39.68,39.64,39.66,36139.0,35.5029,35.5297,35.4939,35.5118,36139.0
2017-02-06 14:35:00,39.66,39.66,39.62,39.62,37833.0,35.5118,35.5118,35.476,35.476,37833.0
2017-02-06 14:40:00,39.62,39.64,39.6,39.62,29186.0,35.476,35.4939,35.4581,35.476,29186.0
2017-02-06 14:45:00,39.62,39.65,39.61,39.62,40574.0,35.476,35.5029,35.4671,35.476,40574.0
2017-02-06 14:50:00,39.61,39.62,39.61,39.62,17813.0,35.4671,35.476,35.4671,35.476,17813.0
2017-02-06 14:55:00,39.62,39.67,39.61,39.63,59237.0,35.476,35.5208,35.4671,35.485,59237.0
2017-02-06 15:00:00,39.63,39.64,39.62,39.63,18309.0,35.485,35.4939,35.476,35.485,18309.0
2017-02-06 15:05:00,39.63,39.66,39.62,39.64,44545.0,35.485,35.5118,35.476,35.4939,44545.0
2017-02-06 15:10:00,39.64,39.67,39.63,39.63,51661.0,35.4939,35.5208,35.485,35.485,51661.0
2017-02-06 15:15:00,39.63,39.69,39.63,39.66,67880.0,35.485,35.5387,35.485,35.5118,67880.0
2017-02-06 15:20:00,39.67,39.68,39.62,39.62,122047.0,35.5208,35.5297,35.476,35.476,122047.0
2017-02-06 15:25:00,39.63,39.63,39.61,39.62,67640.0,35.485,35.485,35.4671,35.476,67640.0
2017-02-06 15:30:00,39.61,39.65,39.61,39.63,96925.0,35.4671,35.5029,35.4671,35.485,96925.0
2017-02-06 15:35:00,39.63,39.67,39.62,39.66,105334.0,35.485,35.5208,35.476,35.5118,105334.0
2017-02-06 15:40:00,39.67,39.67,39.62,39.63,118695.0,35.5208,35.5208,35.476,35.485,118695.0
2017-02-06 15:45:00,39.63,39.66,39.63,39.66,182238.0,35.485,35.5118,35.485,35.5118,182238.0
2017-02-06 15:50:00,39.66,39.71,39.65,39.7,224105.0,35.5118,35.5566,35.5029,35.5476,224105.0
2017-02-06 15:55:00,39.7,39.75,39.69,39.73,524769.0,35.5476,35.5924,35.5387,35.5745,524769.0
2017-02-07 09:30:00,39.93,40.13,39.93,40.01,107710.0,35.7536,35.9327,35.7536,35.8252,107710.0
2017-02-07 09:35:00,39.97,40.0,39.82,39.9,96324.0,35.7894,35.8163,35.6551,35.7267,96324.0
2017-02-07 09:40:00,39.9,39.99,39.84,39.94,57053.0,35.7267,35.8073,35.673,35.7625,57053.0
2017-02-07 09:45:00,39.94,39.98,39.85,39.95,95721.0,35.7625,35.7984,35.682,35.7715,95721.0
2017-02-07 09:50:00,39.95,40.0,39.9,39.92,95735.0,35.7715,35.8163,35.7267,35.7446,95735.0
2017-02-07 09:55:00,39.92,39.96,39.87,39.93,104905.0,35.7446,35.7805,35.6999,35.7536,104905.0
2017-02-07 10:00:00,39.94,39.96,39.91,39.93,60794.0,35.7625,35.7805,35.7357,35.7536,60794.0
2017-02-07 10:05:00,39.94,40.06,39.92,40.05,68293.0,35.7625,35.87,35.7446,35.861,68293.0
2017-02-07 10:10:00,40.05,40.06,40.01,40.04,52232.0,35.861,35.87,35.8252,35.8521,52232.0
2017-02-07 10:15:00,40.04,40.07,39.97,39.97,55011.0,35.8521,35.8789,35.7894,35.7894,55011.0
2017-02-07 10:20:00,39.96,39.98,39.93,39.96,46292.0,35.7805,35.7984,35.7536,35.7805,46292.0
2017-02-07 10:25:00,39.96,39.99,39.93,39.94,51123.0,35.7805,35.8073,35.7536,35.7625,51123.0
2017-02-07 10:30:00,39.94,39.95,39.84,39.84,132901.0,35.7625,35.7715,35.673,35.673,132901.0
2017-02-07 10:35:00,39.85,39.85,39.78,39.81,50506.0,35.682,35.682,35.6193,35.6461,50506.0
2017-02-07 10:40:00,39.81,39.87,39.79,39.87,49548.0,35.6461,35.6999,35.6282,35.6999,49548.0
2017-02-07 10:45:00,39.86,39.88,39.81,39.88,33246.0,35.6909,35.7088,35.6461,35.7088,33246.0
2017-02-07 10:50:00,39.88,39.98,39.86,39.97,53034.0,35.7088,35.7984,35.6909,35.7894,53034.0
2017-02-07 10:55:00,39.98,40.0,39.93,39.97,58412.0,35.7984,35.8163,35.7536,35.7894,58412.0
2017-02-07 11:00:00,39.96,40.01,39.94,40.0,95549.0,35.7805,35.8252,35.7625,35.8163,95549.0
2017-02-07 11:05:00,40.01,40.01,39.94,39.95,37208.0,35.8252,35.8252,35.7625,35.7715,37208.0
2017-02-07 11:10:00,39.95,39.95,39.89,39.91,34507.0,35.7715,35.7715,35.7178,35.7357,34507.0
2017-02-07 11:15:00,39.91,39.95,39.89,39.91,28053.0,35.7357,35.7715,35.7178,35.7357,28053.0
2017-02-07 11:20:00,39.91,39.91,39.88,39.89,43934.0,35.7357,35.7357,35.7088,35.7178,43934.0
2017-02-07 11:25:00,39.89,39.93,39.86,39.91,56619.0,35.7178,35.7536,35.6909,35.7357,56619.0
2017-02-07 11:30:00,39.91,39.95,39.91,39.95,73614.0,35.7357,35.7715,35.7357,35.7715,73614.0
2017-02-07 11:35:00,39.95,39.95,39.88,39.94,59451.0,35.7715,35.7715,35.7088,35.7625,59451.0
2017-02-07 11:40:00,39.93,39.95,39.88,39.91,36489.0,35.7536,35.7715,35.7088,35.7357,36489.0
2017-02-07 11:45:00,39.91,39.98,39.91,39.97,23722.0,35.7357,35.7984,35.7357,35.7894,23722.0
2017-02-07 11:50:00,39.97,40.02,39.96,40.0,28755.0,35.7894,35.8342,35.7805,35.8163,28755.0
2017-02-07 11:55:00,40.01,40.09,40.0,40.06,105559.0,35.8252,35.8969,35.8163,35.87,105559.0
2017-02-07 12:00:00,40.06,40.13,40.05,40.13,73582.0,35.87,35.9327,35.861,35.9327,73582.0
2017-02-07 12:05:00,40.12,40.13,40.06,40.09,28428.0,35.9237,35.9327,35.87,35.8969,28428.0
2017-02-07 12:10:00,40.09,40.09,40.03,40.04,38085.0,35.8969,35.8969,35.8431,35.8521,38085.0
2017-02-07 12:15:00,40.04,40.05,39.98,40.02,39994.0,35.8521,35.861,35.7984,35.8342,39994.0
2017-02-07 12:20:00,40.02,40.02,39.93,39.98,56906.0,35.8342,35.8342,35.7536,35.7984,56906.0
2017-02-07 12:25:00,39.98,39.98,39.88,39.9,40142.0,35.7984,35.7984,35.7088,35.7267,40142.0
2017-02-07 12:30:00,39.89,39.94,39.84,39.91,32557.0,35.7178,35.7625,35.673,35.7357,32557.0
2017-02-07 12:35:00,39.91,39.95,39.89,39.94,19013.0,35.7357,35.7715,35.7178,35.7625,19013.0
2017-02-07 12:40:00,39.94,39.95,39.84,39.87,40202.0,35.7625,35.7715,35.673,35.6999,40202.0
2017-02-07 12:45:00,39.87,39.88,39.81,39.82,44883.0,35.6999,35.7088,35.6461,35.6551,44883.0
2017-02-07 12:50:00,39.82,39.87,39.8,39.84,55294.0,35.6551,35.6999,35.6372,35.673,55294.0
2017-02-07 12:55:00,39.84,39.87,39.82,39.82,51725.0,35.673,35.6999,35.6551,35.6551,51725.0
2017-02-07 13:00:00,39.83,39.83,39.77,39.79,33082.0,35.664,35.664,35.6103,35.6282,33082.0
2017-02-07 13:05:00,39.79,39.81,39.77,39.78,31249.0,35.6282,35.6461,35.6103,35.6193,31249.0
2017-02-07 13:10:00,39.78,39.81,39.74,39.77,67039.0,35.6193,35.6461,35.5835,35.6103,67039.0
2017-02-07 13:15:00,39.78,39.78,39.71,39.72,61378.0,35.6193,35.6193,35.5566,35.5656,61378.0
2017-02-07 13:20:00,39.72,39.78,39.72,39.77,65652.0,35.5656,35.6193,35.5656,35.6103,65652.0
2017-02-07 13:25:00,39.78,39.8,39.77,39.77,19908.0,35.6193,35.6372,35.6103,35.6103,19908.0
2017-02-07 13:30:00,39.77,39.78,39.74,39.76,36902.0,35.6103,35.6193,35.5835,35.6014,36902.0
2017-02-07 13:35:00,39.76,39.78,39.75,39.76,34316.0,35.6014,35.6193,35.5924,35.6014,34316.0
2017-02-07 13:40:00,39.76,39.79,39.75,39.79,41381.0,35.6014,35.6282,35.5924,35.6282,41381.0
2017-02-07 13:45:00,39.79,39.8,39.78,39.8,31479.0,35.6282,35.6372,35.6193,35.6372,31479.0
2017-02-07 13:50:00,39.8,39.83,39.78,39.78,28128.0,35.6372,35.664,35.6193,35.6193,28128.0
2017-02-07 13:55:00,39.77,39.8,39.76,39.77,41511.0,35.6103,35.6372,35.6014,35.6103,41511.0
2017-02-07 14:00:00,39.78,39.8,39.76,39.77,23585.0,35.6193,35.6372,35.6014,35.6103,23585.0
2017-02-07 14:05:00,39.77,39.77,39.74,39.76,35479.0,35.6103,35.6103,35.5835,35.6014,35479.0
2017-02-07 14:10:00,39.76,39.79,39.75,39.77,51320.0,35.6014,35.6282,35.5924,35.6103,51320.0
2017-02-07 14:15:00,39.76,39.79,39.75,39.76,18923.0,35.6014,35.6282,35.5924,35.6014,18923.0
2017-02-07 14:20:00,39.75,39.78,39.75,39.77,27145.0,35.5924,35.6193,35.5924,35.6103,27145.0
2017-02-07 14:25:00,39.77,39.78,39.76,39.77,52734.0,35.6103,35.6193,35.6014,35.6103,52734.0
2017-02-07 14:30:00,39.77,39.81,39.76,39.79,49587.0,35.6103,35.6461,35.6014,35.6282,49587.0
2017-02-07 14:35:00,39.79,39.8,39.77,39.78,24414.0,35.6282,35.6372,35.6103,35.6193,24414.0
2017-02-07 14:40:00,39.77,39.8,39.75,39.79,53214.0,35.6103,35.6372,35.5924,35.6282,53214.0
2017-02-07 14:45:00,39.79,39.79,39.77,39.79,32212.0,35.6282,35.6282,35.6103,35.6282,32212.0
2017-02-07 14:50:00,39.8,39.81,39.79,39.81,35607.0,35.6372,35.6461,35.6282,35.6461,35607.0
2017-02-07 14:55:00,39.8,39.81,39.77,39.79,33576.0,35.6372,35.6461,35.6103,35.6282,33576.0
2017-02-07 15:00:00,39.78,39.79,39.72,39.77,155032.0,35.6193,35.6282,35.5656,35.6103,155032.0
2017-02-07 15:05:00,39.78,39.79,39.76,39.76,37873.0,35.6193,35.6282,35.6014,35.6014,37873.0
2017-02-07 15:10:00,39.77,39.78,39.74,39.76,76608.0,35.6103,35.6193,35.5835,35.6014,76608.0
2017-02-07 15:15:00,39.76,39.76,39.73,39.74,38537.0,35.6014,35.6014,35.5745,35.5835,38537.0
2017-02-07 15:20:00,39.73,39.75,39.68,39.69,63983.0,35.5745,35.5924,35.5297,35.5387,63983.0
2017-02-07 15:25:00,39.69,39.73,39.68,39.72,60503.0,35.5387,35.5745,35.5297,35.5656,60503.0
2017-02-07 15:30:00,39.71,39.72,39.68,39.68,34859.0,35.5566,35.5656,35.5297,35.5297,34859.0
2017-02-07 15:35:00,39.68,39.68,39.62,39.63,123040.0,35.5297,35.5297,35.476,35.485,123040.0
2017-02-07 15:40:00,39.64,39.69,39.63,39.69,115492.0,35.4939,35.5387,35.485,35.5387,115492.0
2017-02-07 15:45:00,39.68,39.69,39.67,39.67,75820.0,35.5297,35.5387,35.5208,35.5208,75820.0
2017-02-07 15:50:00,39.68,39.69,39.65,39.66,119149.0,35.5297,35.5387,35.5029,35.5118,119149.0
2017-02-07 15:55:00,39.67,39.7,39.66,39.68,310374.0,35.5208,35.5476,35.5118,35.5297,310374.0
2017-02-08 09:30:00,39.42,39.46,39.19,39.35,177273.0,35.3685,35.4044,35.1622,35.3057,177273.0
2017-02-08 09:35:00,39.36,39.4,39.22,39.33,125669.0,35.3147,35.3506,35.1891,35.2878,125669.0
2017-02-08 09:40:00,39.33,39.49,39.33,39.43,92584.0,35.2878,35.4313,35.2878,35.3775,92584.0
2017-02-08 09:45:00,39.43,39.43,39.31,39.36,65304.0,35.3775,35.3775,35.2698,35.3147,65304.0
2017-02-08 09:50:00,39.37,39.39,39.33,39.35,82499.0,35.3237,35.3416,35.2878,35.3057,82499.0
2017-02-08 09:55:00,39.35,39.4,39.35,39.39,67279.0,35.3057,35.3506,35.3057,35.3416,67279.0
2017-02-08 10:00:00,39.38,39.47,39.35,39.41,114217.0,35.3326,35.4134,35.3057,35.3596,114217.0
2017-02-08 10:05:00,39.42,39.45,39.38,39.42,80636.0,35.3685,35.3954,35.3326,35.3685,80636.0
2017-02-08 10:10:00,39.41,39.53,39.41,39.5,71765.0,35.3596,35.4672,35.3596,35.4403,71765.0
2017-02-08 10:15:00,39.5,39.52,39.46,39.48,45223.0,35.4403,35.4583,35.4044,35.4224,45223.0
2017-02-08 10:20:00,39.48,39.57,39.47,39.55,36911.0,35.4224,35.5031,35.4134,35.4852,36911.0
2017-02-08 10:25:00,39.54,39.59,39.54,39.59,75074.0,35.4762,35.5211,35.4762,35.5211,75074.0
2017-02-08 10:30:00,39.59,39.64,39.54,39.55,83857.0,35.5211,35.5659,35.4762,35.4852,83857.0
2017-02-08 10:35:00,39.56,39.56,39.45,39.46,73390.0,35.4941,35.4941,35.3954,35.4044,73390.0
2017-02-08 10:40:00,39.48,39.6,39.45,39.55,100453.0,35.4224,35.53,35.3954,35.4852,100453.0
2017-02-08 10:45:00,39.54,39.54,39.48,39.51,56918.0,35.4762,35.4762,35.4224,35.4493,56918.0
2017-02-08 10:50:00,39.51,39.58,39.47,39.48,75942.0,35.4493,35.5121,35.4134,35.4224,75942.0
2017-02-08 10:55:00,39.48,39.5,39.44,39.5,70344.0,35.4224,35.4403,35.3865,35.4403,70344.0
2017-02-08 11:00:00,39.5,39.64,39.5,39.61,95820.0,35.4403,35.5659,35.4403,35.539,95820.0
2017-02-08 11:05:00,39.62,39.62,39.52,39.56,69525.0,35.548,35.548,35.4583,35.4941,69525.0
2017-02-08 11:10:00,39.57,39.65,39.56,39.6,79843.0,35.5031,35.5749,35.4941,35.53,79843.0
2017-02-08 11:15:00,39.6,39.61,39.55,39.56,30927.0,35.53,35.539,35.4852,35.4941,30927.0
2017-02-08 11:20:00,39.57,39.64,39.56,39.61,79011.0,35.5031,35.5659,35.4941,35.539,79011.0
2017-02-08 11:25:00,39.61,39.61,39.54,39.55,35919.0,35.539,35.539,35.4762,35.4852,35919.0
2017-02-08 11:30:00,39.55,39.58,39.53,39.57,35078.0,35.4852,35.5121,35.4672,35.5031,35078.0
2017-02-08 11:35:00,39.57,39.57,39.47,39.48,37745.0,35.5031,35.5031,35.4134,35.4224,37745.0
2017-02-08 11:40:00,39.47,39.52,39.47,39.48,57902.0,35.4134,35.4583,35.4134,35.4224,57902.0
2017-02-08 11:45:00,39.48,39.48,39.43,39.44,67085.0,35.4224,35.4224,35.3775,35.3865,67085.0
2017-02-08 11:50:00,39.43,39.44,39.36,39.36,41163.0,35.3775,35.3865,35.3147,35.3147,41163.0
2017-02-08 11:55:00,39.36,39.41,39.35,39.36,564707.0,35.3147,35.3596,35.3057,35.3147,564707.0
2017-02-08 12:00:00,39.36,39.49,39.35,39.45,65722.0,35.3147,35.4313,35.3057,35.3954,65722.0
2017-02-08 12:05:00,39.45,39.45,39.4,39.45,54106.0,35.3954,35.3954,35.3506,35.3954,54106.0
2017-02-08 12:10:00,39.44,39.45,39.4,39.41,22187.0,35.3865,35.3954,35.3506,35.3596,22187.0
2017-02-08 12:15:00,39.4,39.44,39.38,39.44,29458.0,35.3506,35.3865,35.3326,35.3865,29458.0
2017-02-08 12:20:00,39.44,39.45,39.42,39.45,24572.0,35.3865,35.3954,35.3685,35.3954,24572.0
2017-02-08 12:25:00,39.45,39.45,39.41,39.44,30980.0,35.3954,35.3954,35.3596,35.3865,30980.0
2017-02-08 12:30:00,39.43,39.45,39.42,39.44,28018.0,35.3775,35.3954,35.3685,35.3865,28018.0
2017-02-08 12:35:00,39.44,39.45,39.38,39.42,807313.0,35.3865,35.3954,35.3326,35.3685,807313.0
2017-02-08 12:40:00,39.42,39.42,39.38,39.4,38188.0,35.3685,35.3685,35.3326,35.3506,38188.0
2017-02-08 12:45:00,39.4,39.4,39.33,39.36,75009.0,35.3506,35.3506,35.2878,35.3147,75009.0
2017-02-08 12:50:00,39.36,39.38,39.31,39.33,99859.0,35.3147,35.3326,35.2698,35.2878,99859.0
2017-02-08 12:55:00,39.33,39.35,39.31,39.33,34151.0,35.2878,35.3057,35.2698,35.2878,34151.0
2017-02-08 13:00:00,39.32,39.42,39.32,39.41,42733.0,35.2788,35.3685,35.2788,35.3596,42733.0
2017-02-08 13:05:00,39.41,39.42,39.39,39.4,36472.0,35.3596,35.3685,35.3416,35.3506,36472.0
2017-02-08 13:10:00,39.4,39.4,39.36,39.37,23967.0,35.3506,35.3506,35.3147,35.3237,23967.0
2017-02-08 13:15:00,39.37,39.42,39.36,39.41,75895.0,35.3237,35.3685,35.3147,35.3596,75895.0
2017-02-08 13:20:00,39.4,39.42,39.4,39.4,53470.0,35.3506,35.3685,35.3506,35.3506,53470.0
2017-02-08 13:25:00,39.4,39.43,39.38,39.42,83187.0,35.3506,35.3775,35.3326,35.3685,83187.0
2017-02-08 13:30:00,39.43,39.47,39.41,39.46,62420.0,35.3775,35.4134,35.3596,35.4044,62420.0
2017-02-08 13:35:00,39.46,39.49,39.39,39.48,903331.0,35.4044,35.4313,35.3416,35.4224,903331.0
2017-02-08 13:40:00,39.48,39.5,39.45,39.5,153250.0,35.4224,35.4403,35.3954,35.4403,153250.0
2017-02-08 13:45:00,39.5,39.56,39.48,39.55,78746.0,35.4403,35.4941,35.4224,35.4852,78746.0
2017-02-08 13:50:00,39.55,39.57,39.53,39.53,85098.0,35.4852,35.5031,35.4672,35.4672,85098.0
2017-02-08 13:55:00,39.53,39.6,39.52,39.56,41684.0,35.4672,35.53,35.4583,35.4941,41684.0
2017-02-08 14:00:00,39.57,39.59,39.55,39.57,47034.0,35.5031,35.5211,35.4852,35.5031,47034.0
2017-02-08 14:05:00,39.57,39.58,39.54,39.54,32537.0,35.5031,35.5121,35.4762,35.4762,32537.0
2017-02-08 14:10:00,39.55,39.57,39.53,39.53,31795.0,35.4852,35.5031,35.4672,35.4672,31795.0
2017-02-08 14:15:00,39.53,39.59,39.53,39.58,58598.0,35.4672,35.5211,35.4672,35.5121,58598.0
2017-02-08 14:20:00,39.57,39.6,39.56,39.59,52902.0,35.5031,35.53,35.4941,35.5211,52902.0
2017-02-08 14:25:00,39.59,39.59,39.54,39.54,30808.0,35.5211,35.5211,35.4762,35.4762,30808.0
2017-02-08 14:30:00,39.55,39.56,39.54,39.56,24556.0,35.4852,35.4941,35.4762,35.4941,24556.0
2017-02-08 14:35:00,39.55,39.57,39.53,39.55,58017.0,35.4852,35.5031,35.4672,35.4852,58017.0
2017-02-08 14:40:00,39.56,39.6,39.56,39.58,30588.0,35.4941,35.53,35.4941,35.5121,30588.0
2017-02-08 14:45:00,39.59,39.6,39.57,39.59,52844.0,35.5211,35.53,35.5031,35.5211,52844.0
2017-02-08 14:50:00,39.58,39.59,39.57,39.57,16148.0,35.5121,35.5211,35.5031,35.5031,16148.0
2017-02-08 14:55:00,39.57,39.59,39.55,39.55,48249.0,35.5031,35.5211,35.4852,35.4852,48249.0
2017-02-08 15:00:00,39.56,39.58,39.53,39.57,61268.0,35.4941,35.5121,35.4672,35.5031,61268.0
2017-02-08 15:05:00,39.57,39.59,39.56,39.58,33882.0,35.5031,35.5211,35.4941,35.5121,33882.0
2017-02-08 15:10:00,39.58,39.58,39.56,39.58,33367.0,35.5121,35.5121,35.4941,35.5121,33367.0
2017-02-08 15:15:00,39.57,39.59,39.54,39.55,70247.0,35.5031,35.5211,35.4762,35.4852,70247.0
2017-02-08 15:20:00,39.55,39.55,39.52,39.54,71138.0,35.4852,35.4852,35.4583,35.4762,71138.0
2017-02-08 15:25:00,39.54,39.56,39.51,39.55,82288.0,35.4762,35.4941,35.4493,35.4852,82288.0
2017-02-08 15:30:00,39.55,39.55,39.48,39.5,156205.0,35.4852,35.4852,35.4224,35.4403,156205.0
2017-02-08 15:35:00,39.49,39.51,39.49,39.5,90156.0,35.4313,35.4493,35.4313,35.4403,90156.0
2017-02-08 15:40:00,39.5,39.52,39.48,39.51,113030.0,35.4403,35.4583,35.4224,35.4493,113030.0
2017-02-08 15:45:00,39.5,39.51,39.48,39.48,104112.0,35.4403,35.4493,35.4224,35.4224,104112.0
2017-02-08 15:50:00,39.48,39.49,39.43,39.43,339441.0,35.4224,35.4313,35.3775,35.3775,339441.0
2017-02-08 15:55:00,39.43,39.46,39.43,39.45,421642.0,35.3775,35.4044,35.3775,35.3954,421642.0
2017-02-09 09:30:00,39.74,39.83,39.62,39.62,138914.0,35.6556,35.7364,35.548,35.548,138914.0
2017-02-09 09:35:00,39.62,39.73,39.6,39.67,66825.0,35.548,35.6467,35.53,35.5928,66825.0
2017-02-09 09:40:00,39.66,39.79,39.66,39.71,47621.0,35.5839,35.7005,35.5839,35.6287,47621.0
2017-02-09 09:45:00,39.71,39.71,39.59,39.63,52476.0,35.6287,35.6287,35.5211,35.5569,52476.0
2017-02-09 09:50:00,39.63,39.65,39.57,39.59,185406.0,35.5569,35.5749,35.5031,35.5211,185406.0
2017-02-09 09:55:00,39.59,39.61,39.55,39.59,137511.0,35.5211,35.539,35.4852,35.5211,137511.0
2017-02-09 10:00:00,39.59,39.65,39.57,39.65,68461.0,35.5211,35.5749,35.5031,35.5749,68461.0
2017-02-09 10:05:00,39.64,39.65,39.58,39.64,93840.0,35.5659,35.5749,35.5121,35.5659,93840.0
2017-02-09 10:10:00,39.64,39.67,39.6,39.65,112467.0,35.5659,35.5928,35.53,35.5749,112467.0
2017-02-09 10:15:00,39.65,39.75,39.64,39.72,156509.0,35.5749,35.6646,35.5659,35.6377,156509.0
2017-02-09 10:20:00,39.72,39.85,39.71,39.85,125032.0,35.6377,35.7543,35.6287,35.7543,125032.0
2017-02-09 10:25:00,39.85,39.94,39.85,39.89,84278.0,35.7543,35.8351,35.7543,35.7902,84278.0
2017-02-09 10:30:00,39.89,39.98,39.87,39.95,92048.0,35.7902,35.871,35.7723,35.8441,92048.0
2017-02-09 10:35:00,39.94,39.96,39.9,39.9,63271.0,35.8351,35.853,35.7992,35.7992,63271.0
2017-02-09 10:40:00,39.91,39.99,39.9,39.97,88104.0,35.8082,35.8799,35.7992,35.862,88104.0
2017-02-09 10:45:00,39.96,40.07,39.95,40.07,85600.0,35.853,35.9517,35.8441,35.9517,85600.0
2017-02-09 10:50:00,40.06,40.08,39.97,40.0,175277.0,35.9428,35.9607,35.862,35.8889,175277.0
2017-02-09 10:55:00,40.01,40.04,39.97,40.03,40840.0,35.8979,35.9248,35.862,35.9158,40840.0
2017-02-09 11:00:00,40.03,40.15,40.03,40.13,200635.0,35.9158,36.0235,35.9158,36.0056,200635.0
2017-02-09 11:05:00,40.12,40.15,40.11,40.13,94224.0,35.9966,36.0235,35.9876,36.0056,94224.0
2017-02-09 11:10:00,40.12,40.19,40.1,40.18,72579.0,35.9966,36.0594,35.9786,36.0504,72579.0
2017-02-09 11:15:00,40.18,40.2,40.16,40.18,177436.0,36.0504,36.0684,36.0325,36.0504,177436.0
2017-02-09 11:20:00,40.18,40.24,40.17,40.21,88446.0,36.0504,36.1043,36.0414,36.0773,88446.0
2017-02-09 11:25:00,40.21,40.3,40.21,40.29,49682.0,36.0773,36.1581,36.0773,36.1491,49682.0
2017-02-09 11:30:00,40.29,40.3,40.19,40.21,91850.0,36.1491,36.1581,36.0594,36.0773,91850.0
2017-02-09 11:35:00,40.21,40.21,40.16,40.17,39921.0,36.0773,36.0773,36.0325,36.0414,39921.0
2017-02-09 11:40:00,40.18,40.24,40.18,40.23,34194.0,36.0504,36.1043,36.0504,36.0953,34194.0
2017-02-09 11:45:00,40.23,40.24,40.17,40.18,60823.0,36.0953,36.1043,36.0414,36.0504,60823.0
2017-02-09 11:50:00,40.18,40.19,40.16,40.17,67989.0,36.0504,36.0594,36.0325,36.0414,67989.0
2017-02-09 11:55:00,40.16,40.21,40.16,40.2,31566.0,36.0325,36.0773,36.0325,36.0684,31566.0
2017-02-09 12:00:00,40.2,40.2,40.18,40.19,29299.0,36.0684,36.0684,36.0504,36.0594,29299.0
2017-02-09 12:05:00,40.19,40.22,40.17,40.22,38922.0,36.0594,36.0863,36.0414,36.0863,38922.0
2017-02-09 12:10:00,40.22,40.24,40.21,40.23,35938.0,36.0863,36.1043,36.0773,36.0953,35938.0
2017-02-09 12:15:00,40.23,40.23,40.18,40.19,46246.0,36.0953,36.0953,36.0504,36.0594,46246.0
2017-02-09 12:20:00,40.19,40.19,40.13,40.15,47100.0,36.0594,36.0594,36.0056,36.0235,47100.0
2017-02-09 12:25:00,40.15,40.15,40.11,40.13,21948.0,36.0235,36.0235,35.9876,36.0056,21948.0
2017-02-09 12:30:00,40.13,40.14,40.1,40.1,30022.0,36.0056,36.0145,35.9786,35.9786,30022.0
2017-02-09 12:35:00,40.1,40.13,40.09,40.11,18984.0,35.9786,36.0056,35.9697,35.9876,18984.0
2017-02-09 12:40:00,40.11,40.12,40.09,40.1,139365.0,35.9876,35.9966,35.9697,35.9786,139365.0
2017-02-09 12:45:00,40.09,40.1,39.99,40.01,103069.0,35.9697,35.9786,35.8799,35.8979,103069.0
2017-02-09 12:50:00,40.01,40.05,39.99,40.05,38457.0,35.8979,35.9338,35.8799,35.9338,38457.0
2017-02-09 12:55:00,40.04,40.09,40.04,40.08,28522.0,35.9248,35.9697,35.9248,35.9607,28522.0
2017-02-09 13:00:00,40.07,40.08,40.06,40.08,33485.0,35.9517,35.9607,35.9428,35.9607,33485.0
2017-02-09 13:05:00,40.07,40.09,40.04,40.05,46278.0,35.9517,35.9697,35.9248,35.9338,46278.0
2017-02-09 13:10:00,40.05,40.1,40.04,40.04,44852.0,35.9338,35.9786,35.9248,35.9248,44852.0
2017-02-09 13:15:00,40.04,40.05,39.98,40.0,18260.0,35.9248,35.9338,35.871,35.8889,18260.0
2017-02-09 13:20:00,39.99,40.0,39.98,39.99,16244.0,35.8799,35.8889,35.871,35.8799,16244.0
2017-02-09 13:25:00,39.98,40.01,39.98,40.01,16544.0,35.871,35.8979,35.871,35.8979,16544.0
2017-02-09 13:30:00,40.01,40.01,39.95,39.96,27042.0,35.8979,35.8979,35.8441,35.853,27042.0
2017-02-09 13:35:00,39.96,39.97,39.93,39.96,42048.0,35.853,35.862,35.8261,35.853,42048.0
2017-02-09 13:40:00,39.96,39.97,39.94,39.96,66540.0,35.853,35.862,35.8351,35.853,66540.0
2017-02-09 13:45:00,39.96,40.03,39.93,40.01,93468.0,35.853,35.9158,35.8261,35.8979,93468.0
2017-02-09 13:50:00,40.01,40.02,39.98,40.0,112726.0,35.8979,35.9069,35.871,35.8889,112726.0
2017-02-09 13:55:00,40.0,40.06,39.98,40.06,220314.0,35.8889,35.9428,35.871,35.9428,220314.0
2017-02-09 14:00:00,40.05,40.08,40.05,40.06,149847.0,35.9338,35.9607,35.9338,35.9428,149847.0
2017-02-09 14:05:00,40.07,40.07,40.01,40.02,102059.0,35.9517,35.9517,35.8979,35.9069,102059.0
2017-02-09 14:10:00,40.02,40.06,40.02,40.05,54962.0,35.9069,35.9428,35.9069,35.9338,54962.0
2017-02-09 14:15:00,40.05,40.06,40.02,40.05,21053.0,35.9338,35.9428,35.9069,35.9338,21053.0
2017-02-09 14:20:00,40.05,40.06,40.02,40.05,28144.0,35.9338,35.9428,35.9069,35.9338,28144.0
2017-02-09 14:25:00,40.05,40.05,40.03,40.03,32203.0,35.9338,35.9338,35.9158,35.9158,32203.0
2017-02-09 14:30:00,40.03,40.04,40.0,40.01,38167.0,35.9158,35.9248,35.8889,35.8979,38167.0
2017-02-09 14:35:00,40.01,40.02,40.0,40.01,147655.0,35.8979,35.9069,35.8889,35.8979,147655.0
2017-02-09 14:40:00,40.02,40.06,40.0,40.05,56109.0,35.9069,35.9428,35.8889,35.9338,56109.0
2017-02-09 14:45:00,40.05,40.06,40.04,40.05,30732.0,35.9338,35.9428,35.9248,35.9338,30732.0
2017-02-09 14:50:00,40.05,40.06,40.04,40.05,77830.0,35.9338,35.9428,35.9248,35.9338,77830.0
2017-02-09 14:55:00,40.06,40.07,40.05,40.07,54480.0,35.9428,35.9517,35.9338,35.9517,54480.0
2017-02-09 15:00:00,40.07,40.11,40.06,40.1,60944.0,35.9517,35.9876,35.9428,35.9786,60944.0
2017-02-09 15:05:00,40.1,40.1,40.05,40.06,214400.0,35.9786,35.9786,35.9338,35.9428,214400.0
2017-02-09 15:10:00,40.07,40.14,40.06,40.12,120502.0,35.9517,36.0145,35.9428,35.9966,120502.0
2017-02-09 15:15:00,40.13,40.18,40.12,40.16,64649.0,36.0056,36.0504,35.9966,36.0325,64649.0
2017-02-09 15:20:00,40.17,40.17,40.14,40.15,65748.0,36.0414,36.0414,36.0145,36.0235,65748.0
2017-02-09 15:25:00,40.15,40.2,40.14,40.2,38540.0,36.0235,36.0684,36.0145,36.0684,38540.0
2017-02-09 15:30:00,40.19,40.2,40.14,40.16,84592.0,36.0594,36.0684,36.0145,36.0325,84592.0
2017-02-09 15:35:00,40.15,40.2,40.15,40.17,161877.0,36.0235,36.0684,36.0235,36.0414,161877.0
2017-02-09 15:40:00,40.16,40.17,40.13,40.15,77174.0,36.0325,36.0414,36.0056,36.0235,77174.0
2017-02-09 15:45:00,40.16,40.16,40.1,40.1,162604.0,36.0325,36.0325,35.9786,35.9786,162604.0
2017-02-09 15:50:00,40.11,40.11,40.1,40.1,107383.0,35.9876,35.9876,35.9786,35.9786,107383.0
2017-02-09 15:55:00,40.11,40.13,40.05,40.07,472463.0,35.9876,36.0056,35.9338,35.9517,472463.0
2017-02-10 09:30:00,40.3,40.37,40.16,40.26,87048.0,36.1581,36.2209,36.0325,36.1222,87048.0
2017-02-10 09:35:00,40.21,40.22,40.04,40.07,43512.0,36.0773,36.0863,35.9248,35.9517,43512.0
2017-02-10 09:40:00,40.07,40.15,40.02,40.15,141785.0,35.9517,36.0235,35.9069,36.0235,141785.0
2017-02-10 09:45:00,40.16,40.17,40.13,40.16,133648.0,36.0325,36.0414,36.0056,36.0325,133648.0
2017-02-10 09:50:00,40.15,40.17,40.05,40.05,54974.0,36.0235,36.0414,35.9338,35.9338,54974.0
2017-02-10 09:55:00,40.05,40.14,40.0,40.12,92311.0,35.9338,36.0145,35.8889,35.9966,92311.0
2017-02-10 10:00:00,40.11,40.18,40.1,40.14,87899.0,35.9876,36.0504,35.9786,36.0145,87899.0
2017-02-10 10:05:00,40.14,40.17,40.1,40.14,353312.0,36.0145,36.0414,35.9786,36.0145,353312.0
2017-02-10 10:10:00,40.15,40.15,40.04,40.12,53606.0,36.0235,36.0235,35.9248,35.9966,53606.0
2017-02-10 10:15:00,40.12,40.13,40.05,40.05,36271.0,35.9966,36.0056,35.9338,35.9338,36271.0
2017-02-10 10:20:00,40.06,40.08,39.99,40.02,56419.0,35.9428,35.9607,35.8799,35.9069,56419.0
2017-02-10 10:25:00,40.01,40.04,40.0,40.01,100111.0,35.8979,35.9248,35.8889,35.8979,100111.0
2017-02-10 10:30:00,40.01,40.06,39.99,40.04,77460.0,35.8979,35.9428,35.8799,35.9248,77460.0
2017-02-10 10:35:00,40.05,40.07,39.99,40.04,57315.0,35.9338,35.9517,35.8799,35.9248,57315.0
2017-02-10 10:40:00,40.04,40.13,40.03,40.11,88112.0,35.9248,36.0056,35.9158,35.9876,88112.0
2017-02-10 10:45:00,40.11,40.16,40.08,40.15,40847.0,35.9876,36.0325,35.9607,36.0235,40847.0
2017-02-10 10:50:00,40.15,40.15,40.11,40.11,69463.0,36.0235,36.0235,35.9876,35.9876,69463.0
2017-02-10 10:55:00,40.11,40.12,40.06,40.07,52545.0,35.9876,35.9966,35.9428,35.9517,52545.0
2017-02-10 11:00:00,40.07,40.08,39.99,40.02,59739.0,35.9517,35.9607,35.8799,35.9069,59739.0
2017-02-10 11:05:00,40.02,40.03,39.94,39.94,38439.0,35.9069,35.9158,35.8351,35.8351,38439.0
2017-02-10 11:10:00,39.95,39.99,39.94,39.96,59827.0,35.8441,35.8799,35.8351,35.853,59827.0
2017-02-10 11:15:00,39.97,40.0,39.95,39.98,63896.0,35.862,35.8889,35.8441,35.871,63896.0
2017-02-10 11:20:00,39.98,40.0,39.95,40.0,28104.0,35.871,35.8889,35.8441,35.8889,28104.0
2017-02-10 11:25:00,40.0,40.0,39.95,39.95,75446.0,35.8889,35.8889,35.8441,35.8441,75446.0
2017-02-10 11:30:00,39.95,40.01,39.95,40.01,77403.0,35.8441,35.8979,35.8441,35.8979,77403.0
2017-02-10 11:35:00,40.0,40.02,39.95,39.97,92708.0,35.8889,35.9069,35.8441,35.862,92708.0
2017-02-10 11:40:00,39.96,40.01,39.96,39.98,42240.0,35.853,35.8979,35.853,35.871,42240.0
2017-02-10 11:45:00,39.98,39.99,39.95,39.95,27426.0,35.871,35.8799,35.8441,35.8441,27426.0
2017-02-10 11:50:00,39.95,39.98,39.94,39.96,35029.0,35.8441,35.871,35.8351,35.853,35029.0
2017-02-10 11:55:00,39.95,39.96,39.93,39.95,102093.0,35.8441,35.853,35.8261,35.8441,102093.0
2017-02-10 12:00:00,39.96,39.96,39.92,39.94,140198.0,35.853,35.853,35.8171,35.8351,140198.0
2017-02-10 12:05:00,39.94,39.96,39.93,39.95,61299.0,35.8351,35.853,35.8261,35.8441,61299.0
2017-02-10 12:10:00,39.95,39.95,39.93,39.94,59750.0,35.8441,35.8441,35.8261,35.8351,59750.0
2017-02-10 12:15:00,39.94,39.95,39.9,39.92,44146.0,35.8351,35.8441,35.7992,35.8171,44146.0
2017-02-10 12:20:00,39.93,39.95,39.92,39.95,26318.0,35.8261,35.8441,35.8171,35.8441,26318.0
2017-02-10 12:25:00,39.95,39.96,39.93,39.95,27907.0,35.8441,35.853,35.8261,35.8441,27907.0
2017-02-10 12:30:00,39.95,39.97,39.93,39.95,60286.0,35.8441,35.862,35.8261,35.8441,60286.0
2017-02-10 12:35:00,39.94,39.97,39.94,39.97,56607.0,35.8351,35.862,35.8351,35.862,56607.0
2017-02-10 12:40:00,39.96,40.02,39.95,40.01,70391.0,35.853,35.9069,35.8441,35.8979,70391.0
2017-02-10 12:45:00,40.02,40.08,40.01,40.08,53286.0,35.9069,35.9607,35.8979,35.9607,53286.0
2017-02-10 12:50:00,40.08,40.08,40.04,40.04,24555.0,35.9607,35.9607,35.9248,35.9248,24555.0
2017-02-10 12:55:00,40.05,40.06,39.99,40.0,63429.0,35.9338,35.9428,35.8799,35.8889,63429.0
2017-02-10 13:00:00,39.99,40.0,39.97,40.0,49429.0,35.8799,35.8889,35.862,35.8889,49429.0
2017-02-10 13:05:00,40.0,40.01,39.98,40.0,79197.0,35.8889,35.8979,35.871,35.8889,79197.0
2017-02-10 13:10:00,39.99,40.0,39.98,40.0,57360.0,35.8799,35.8889,35.871,35.8889,57360.0
2017-02-10 13:15:00,40.0,40.01,39.96,39.97,150065.0,35.8889,35.8979,35.853,35.862,150065.0
2017-02-10 13:20:00,39.97,40.01,39.96,40.0,44092.0,35.862,35.8979,35.853,35.8889,44092.0
2017-02-10 13:25:00,40.0,40.0,39.95,39.97,61597.0,35.8889,35.8889,35.8441,35.862,61597.0
2017-02-10 13:30:00,39.98,40.01,39.96,40.0,30535.0,35.871,35.8979,35.853,35.8889,30535.0
2017-02-10 13:35:00,39.99,40.05,39.97,40.05,85166.0,35.8799,35.9338,35.862,35.9338,85166.0
2017-02-10 13:40:00,40.05,40.07,40.04,40.05,131296.0,35.9338,35.9517,35.9248,35.9338,131296.0
2017-02-10 13:45:00,40.05,40.2,40.05,40.2,78701.0,35.9338,36.0684,35.9338,36.0684,78701.0
2017-02-10 13:50:00,40.19,40.2,40.13,40.13,29313.0,36.0594,36.0684,36.0056,36.0056,29313.0
2017-02-10 13:55:00,40.13,40.13,40.07,40.07,34996.0,36.0056,36.0056,35.9517,35.9517,34996.0
2017-02-10 14:00:00,40.07,40.09,40.04,40.09,59200.0,35.9517,35.9697,35.9248,35.9697,59200.0
2017-02-10 14:05:00,40.09,40.11,40.06,40.09,85173.0,35.9697,35.9876,35.9428,35.9697,85173.0
2017-02-10 14:10:00,40.09,40.11,40.08,40.11,43973.0,35.9697,35.9876,35.9607,35.9876,43973.0
2017-02-10 14:15:00,40.11,40.11,40.08,40.11,43008.0,35.9876,35.9876,35.9607,35.9876,43008.0
2017-02-10 14:20:00,40.1,40.11,40.09,40.1,49985.0,35.9786,35.9876,35.9697,35.9786,49985.0
2017-02-10 14:25:00,40.1,40.1,40.08,40.09,147272.0,35.9786,35.9786,35.9607,35.9697,147272.0
2017-02-10 14:30:00,40.09,40.09,40.07,40.08,25461.0,35.9697,35.9697,35.9517,35.9607,25461.0
2017-02-10 14:35:00,40.08,40.08,40.0,40.02,65199.0,35.9607,35.9607,35.8889,35.9069,65199.0
2017-02-10 14:40:00,40.02,40.03,39.99,39.99,74291.0,35.9069,35.9158,35.8799,35.8799,74291.0
2017-02-10 14:45:00,40.0,40.0,39.99,39.99,15567.0,35.8889,35.8889,35.8799,35.8799,15567.0
2017-02-10 14:50:00,40.0,40.0,39.94,39.95,86527.0,35.8889,35.8889,35.8351,35.8441,86527.0
2017-02-10 14:55:00,39.95,39.97,39.94,39.97,72614.0,35.8441,35.862,35.8351,35.862,72614.0
2017-02-10 15:00:00,39.97,39.97,39.95,39.95,54723.0,35.862,35.862,35.8441,35.8441,54723.0
2017-02-10 15:05:00,39.95,39.97,39.93,39.96,96237.0,35.8441,35.862,35.8261,35.853,96237.0
2017-02-10 15:10:00,39.95,39.97,39.94,39.95,65228.0,35.8441,35.862,35.8351,35.8441,65228.0
2017-02-10 15:15:00,39.96,39.97,39.94,39.97,44588.0,35.853,35.862,35.8351,35.862,44588.0
2017-02-10 15:20:00,39.96,39.97,39.93,39.95,76560.0,35.853,35.862,35.8261,35.8441,76560.0
2017-02-10 15:25:00,39.95,39.98,39.93,39.98,156223.0,35.8441,35.871,35.8261,35.871,156223.0
2017-02-10 15:30:00,39.97,39.99,39.95,39.98,78299.0,35.862,35.8799,35.8441,35.871,78299.0
2017-02-10 15:35:00,39.98,39.99,39.95,39.96,62939.0,35.871,35.8799,35.8441,35.853,62939.0
2017-02-10 15:40:00,39.96,39.97,39.93,39.96,91899.0,35.853,35.862,35.8261,35.853,91899.0
2017-02-10 15:45:00,39.96,39.96,39.93,39.94,100288.0,35.853,35.853,35.8261,35.8351,100288.0
2017-02-10 15:50:00,39.94,39.96,39.93,39.96,173806.0,35.8351,35.853,35.8261,35.853,173806.0
2017-02-10 15:55:00,39.96,39.96,39.92,39.93,417113.0,35.853,35.853,35.8171,35.8261,417113.0
2017-02-13 09:30:00,40.23,40.35,40.2,40.29,168372.0,36.0953,36.2029,36.0684,36.1491,168372.0
2017-02-13 09:35:00,40.29,40.37,40.28,40.34,90598.0,36.1491,36.2209,36.1401,36.194,90598.0
2017-02-13 09:40:00,40.36,40.46,40.32,40.42,103540.0,36.2119,36.3016,36.176,36.2658,103540.0
2017-02-13 09:45:00,40.41,40.44,40.33,40.35,27111.0,36.2568,36.2837,36.185,36.2029,27111.0
2017-02-13 09:50:00,40.34,40.35,40.25,40.25,33626.0,36.194,36.2029,36.1132,36.1132,33626.0
2017-02-13 09:55:00,40.25,40.34,40.22,40.34,45734.0,36.1132,36.194,36.0863,36.194,45734.0
2017-02-13 10:00:00,40.34,40.5,40.33,40.48,119390.0,36.194,36.3375,36.185,36.3196,119390.0
2017-02-13 10:05:00,40.48,40.51,40.45,40.51,108079.0,36.3196,36.3465,36.2927,36.3465,108079.0
2017-02-13 10:10:00,40.5,40.53,40.49,40.53,66548.0,36.3375,36.3644,36.3286,36.3644,66548.0
2017-02-13 10:15:00,40.53,40.59,40.51,40.58,66065.0,36.3644,36.4183,36.3465,36.4093,66065.0
2017-02-13 10:20:00,40.58,40.69,40.57,40.68,118908.0,36.4093,36.508,36.4003,36.499,118908.0
2017-02-13 10:25:00,40.67,40.71,40.66,40.71,123031.0,36.4901,36.5259,36.4811,36.5259,123031.0
2017-02-13 10:30:00,40.71,40.78,40.7,40.77,145125.0,36.5259,36.5888,36.517,36.5798,145125.0
2017-02-13 10:35:00,40.77,40.79,40.68,40.73,191531.0,36.5798,36.5977,36.499,36.5439,191531.0
2017-02-13 10:40:00,40.73,40.79,40.72,40.73,119036.0,36.5439,36.5977,36.5349,36.5439,119036.0
2017-02-13 10:45:00,40.74,40.77,40.72,40.74,79736.0,36.5529,36.5798,36.5349,36.5529,79736.0
2017-02-13 10:50:00,40.75,40.78,40.74,40.77,65974.0,36.5618,36.5888,36.5529,36.5798,65974.0
2017-02-13 10:55:00,40.77,40.81,40.76,40.8,131904.0,36.5798,36.6157,36.5708,36.6067,131904.0
2017-02-13 11:00:00,40.8,40.84,40.78,40.8,107240.0,36.6067,36.6426,36.5888,36.6067,107240.0
2017-02-13 11:05:00,40.8,40.81,40.78,40.8,115029.0,36.6067,36.6157,36.5888,36.6067,115029.0
2017-02-13 11:10:00,40.8,40.82,40.72,40.77,97753.0,36.6067,36.6246,36.5349,36.5798,97753.0
2017-02-13 11:15:00,40.77,40.8,40.76,40.77,67164.0,36.5798,36.6067,36.5708,36.5798,67164.0
2017-02-13 11:20:00,40.78,40.8,40.77,40.8,52284.0,36.5888,36.6067,36.5798,36.6067,52284.0
2017-02-13 11:25:00,40.8,40.85,40.79,40.83,141167.0,36.6067,36.6516,36.5977,36.6336,141167.0
2017-02-13 11:30:00,40.82,40.83,40.78,40.78,53831.0,36.6246,36.6336,36.5888,36.5888,53831.0
2017-02-13 11:35:00,40.78,40.79,40.75,40.76,52282.0,36.5888,36.5977,36.5618,36.5708,52282.0
2017-02-13 11:40:00,40.77,40.78,40.73,40.75,94543.0,36.5798,36.5888,36.5439,36.5618,94543.0
2017-02-13 11:45:00,40.75,40.79,40.73,40.73,66815.0,36.5618,36.5977,36.5439,36.5439,66815.0
2017-02-13 11:50:00,40.74,40.74,40.69,40.72,61534.0,36.5529,36.5529,36.508,36.5349,61534.0
2017-02-13 11:55:00,40.72,40.73,40.63,40.65,61219.0,36.5349,36.5439,36.4542,36.4721,61219.0
2017-02-13 12:00:00,40.66,40.71,40.64,40.66,88114.0,36.4811,36.5259,36.4631,36.4811,88114.0
2017-02-13 12:05:00,40.66,40.68,40.62,40.68,104256.0,36.4811,36.499,36.4452,36.499,104256.0
2017-02-13 12:10:00,40.67,40.71,40.66,40.71,142532.0,36.4901,36.5259,36.4811,36.5259,142532.0
2017-02-13 12:15:00,40.71,40.71,40.67,40.68,62699.0,36.5259,36.5259,36.4901,36.499,62699.0
2017-02-13 12:20:00,40.68,40.7,40.62,40.62,22487.0,36.499,36.517,36.4452,36.4452,22487.0
2017-02-13 12:25:00,40.62,40.65,40.61,40.65,57021.0,36.4452,36.4721,36.4362,36.4721,57021.0
2017-02-13 12:30:00,40.64,40.66,40.62,40.64,32659.0,36.4631,36.4811,36.4452,36.4631,32659.0
2017-02-13 12:35:00,40.64,40.66,40.6,40.65,48734.0,36.4631,36.4811,36.4273,36.4721,48734.0
2017-02-13 12:40:00,40.66,40.68,40.65,40.68,45829.0,36.4811,36.499,36.4721,36.499,45829.0
2017-02-13 12:45:00,40.68,40.69,40.64,40.66,35994.0,36.499,36.508,36.4631,36.4811,35994.0
2017-02-13 12:50:00,40.66,40.73,40.65,40.71,32756.0,36.4811,36.5439,36.4721,36.5259,32756.0
2017-02-13 12:55:00,40.71,40.74,40.69,40.74,47021.0,36.5259,36.5529,36.508,36.5529,47021.0
2017-02-13 13:00:00,40.73,40.76,40.72,40.76,48446.0,36.5439,36.5708,36.5349,36.5708,48446.0
2017-02-13 13:05:00,40.76,40.77,40.74,40.77,54664.0,36.5708,36.5798,36.5529,36.5798,54664.0
2017-02-13 13:10:00,40.77,40.83,40.76,40.81,61241.0,36.5798,36.6336,36.5708,36.6157,61241.0
2017-02-13 13:15:00,40.82,40.85,40.82,40.84,59526.0,36.6246,36.6516,36.6246,36.6426,59526.0
2017-02-13 13:20:00,40.84,40.91,40.84,40.9,78985.0,36.6426,36.7054,36.6426,36.6964,78985.0
2017-02-13 13:25:00,40.9,40.97,40.89,40.96,85772.0,36.6964,36.7592,36.6874,36.7503,85772.0
2017-02-13 13:30:00,40.96,40.98,40.94,40.98,87931.0,36.7503,36.7682,36.7323,36.7682,87931.0
2017-02-13 13:35:00,40.98,40.98,40.93,40.94,69481.0,36.7682,36.7682,36.7233,36.7323,69481.0
2017-02-13 13:40:00,40.94,40.96,40.92,40.96,69993.0,36.7323,36.7503,36.7144,36.7503,69993.0
2017-02-13 13:45:00,40.96,40.97,40.95,40.97,42081.0,36.7503,36.7592,36.7413,36.7592,42081.0
2017-02-13 13:50:00,40.97,40.97,40.94,40.96,110925.0,36.7592,36.7592,36.7323,36.7503,110925.0
2017-02-13 13:55:00,40.97,40.97,40.96,40.97,48798.0,36.7592,36.7592,36.7503,36.7592,48798.0
2017-02-13 14:00:00,40.96,40.98,40.95,40.98,109745.0,36.7503,36.7682,36.7413,36.7682,109745.0
2017-02-13 14:05:00,40.98,40.99,40.95,40.98,97425.0,36.7682,36.7772,36.7413,36.7682,97425.0
2017-02-13 14:10:00,40.98,40.98,40.91,40.91,90200.0,36.7682,36.7682,36.7054,36.7054,90200.0
2017-02-13 14:15:00,40.91,40.92,40.83,40.87,81925.0,36.7054,36.7144,36.6336,36.6695,81925.0
2017-02-13 14:20:00,40.87,40.87,40.8,40.8,87779.0,36.6695,36.6695,36.6067,36.6067,87779.0
2017-02-13 14:25:00,40.8,40.83,40.79,40.8,92572.0,36.6067,36.6336,36.5977,36.6067,92572.0
2017-02-13 14:30:00,40.8,40.8,40.76,40.77,33443.0,36.6067,36.6067,36.5708,36.5798,33443.0
2017-02-13 14:35:00,40.77,40.79,40.75,40.76,44618.0,36.5798,36.5977,36.5618,36.5708,44618.0
2017-02-13 14:40:00,40.75,40.79,40.72,40.79,79147.0,36.5618,36.5977,36.5349,36.5977,79147.0
2017-02-13 14:45:00,40.79,40.81,40.77,40.79,35702.0,36.5977,36.6157,36.5798,36.5977,35702.0
2017-02-13 14:50:00,40.79,40.82,40.77,40.78,30836.0,36.5977,36.6246,36.5798,36.5888,30836.0
2017-02-13 14:55:00,40.78,40.81,40.78,40.79,16642.0,36.5888,36.6157,36.5888,36.5977,16642.0
2017-02-13 15:00:00,40.78,40.79,40.76,40.78,40007.0,36.5888,36.5977,36.5708,36.5888,40007.0
2017-02-13 15:05:00,40.79,40.79,40.75,40.77,78472.0,36.5977,36.5977,36.5618,36.5798,78472.0
2017-02-13 15:10:00,40.78,40.79,40.75,40.79,83547.0,36.5888,36.5977,36.5618,36.5977,83547.0
2017-02-13 15:15:00,40.79,40.8,40.77,40.78,111660.0,36.5977,36.6067,36.5798,36.5888,111660.0
2017-02-13 15:20:00,40.77,40.78,40.75,40.77,99977.0,36.5798,36.5888,36.5618,36.5798,99977.0
2017-02-13 15:25:00,40.77,40.79,40.75,40.77,72848.0,36.5798,36.5977,36.5618,36.5798,72848.0
2017-02-13 15:30:00,40.77,40.78,40.74,40.76,66601.0,36.5798,36.5888,36.5529,36.5708,66601.0
2017-02-13 15:35:00,40.76,40.77,40.74,40.76,181128.0,36.5708,36.5798,36.5529,36.5708,181128.0
2017-02-13 15:40:00,40.76,40.79,40.75,40.79,89771.0,36.5708,36.5977,36.5618,36.5977,89771.0
2017-02-13 15:45:00,40.78,40.79,40.77,40.79,94236.0,36.5888,36.5977,36.5798,36.5977,94236.0
2017-02-13 15:50:00,40.79,40.82,40.78,40.79,333304.0,36.5977,36.6246,36.5888,36.5977,333304.0
2017-02-13 15:55:00,40.79,40.8,40.71,40.72,369237.0,36.5977,36.6067,36.5259,36.5349,369237.0
2017-02-14 09:30:00,40.69,40.87,40.6,40.73,126211.0,36.508,36.6695,36.4273,36.5439,126211.0
2017-02-14 09:35:00,40.71,40.81,40.67,40.79,47735.0,36.5259,36.6157,36.4901,36.5977,47735.0
2017-02-14 09:40:00,40.79,40.84,40.68,40.69,54863.0,36.5977,36.6426,36.499,36.508,54863.0
2017-02-14 09:45:00,40.69,40.69,40.58,40.58,44784.0,36.508,36.508,36.4093,36.4093,44784.0
2017-02-14 09:50:00,40.58,40.63,40.52,40.52,92585.0,36.4093,36.4542,36.3555,36.3555,92585.0
2017-02-14 09:55:00,40.52,40.54,40.44,40.48,81513.0,36.3555,36.3734,36.2837,36.3196,81513.0
2017-02-14 10:00:00,40.48,40.82,40.46,40.74,429550.0,36.3196,36.6246,36.3016,36.5529,429550.0
2017-02-14 10:05:00,40.75,40.91,40.74,40.9,124343.0,36.5618,36.7054,36.5529,36.6964,124343.0
2017-02-14 10:10:00,40.89,41.09,40.87,41.08,244845.0,36.6874,36.8669,36.6695,36.8579,244845.0
2017-02-14 10:15:00,41.08,41.11,41.01,41.11,132230.0,36.8579,36.8848,36.7951,36.8848,132230.0
2017-02-14 10:20:00,41.11,41.12,40.92,40.92,59139.0,36.8848,36.8938,36.7144,36.7144,59139.0
2017-02-14 10:25:00,40.92,40.96,40.88,40.95,49192.0,36.7144,36.7503,36.6785,36.7413,49192.0
2017-02-14 10:30:00,40.94,41.01,40.92,41.0,75794.0,36.7323,36.7951,36.7144,36.7861,75794.0
2017-02-14 10:35:00,41.0,41.0,40.89,40.98,60938.0,36.7861,36.7861,36.6874,36.7682,60938.0
2017-02-14 10:40:00,40.99,41.03,40.95,41.0,61917.0,36.7772,36.8131,36.7413,36.7861,61917.0
2017-02-14 10:45:00,41.0,41.11,41.0,41.11,92832.0,36.7861,36.8848,36.7861,36.8848,92832.0
2017-02-14 10:50:00,41.11,41.17,41.09,41.11,61479.0,36.8848,36.9387,36.8669,36.8848,61479.0
2017-02-14 10:55:00,41.11,41.15,41.08,41.08,95923.0,36.8848,36.9207,36.8579,36.8579,95923.0
2017-02-14 11:00:00,41.08,41.08,41.0,41.04,53802.0,36.8579,36.8579,36.7861,36.822,53802.0
2017-02-14 11:05:00,41.03,41.03,40.95,40.98,158836.0,36.8131,36.8131,36.7413,36.7682,158836.0
2017-02-14 11:10:00,40.98,41.13,40.97,41.13,292900.0,36.7682,36.9028,36.7592,36.9028,292900.0
2017-02-14 11:15:00,41.13,41.21,41.12,41.21,83385.0,36.9028,36.9746,36.8938,36.9746,83385.0
2017-02-14 11:20:00,41.22,41.22,41.16,41.18,49519.0,36.9835,36.9835,36.9297,36.9476,49519.0
2017-02-14 11:25:00,41.17,41.18,41.13,41.17,29533.0,36.9387,36.9476,36.9028,36.9387,29533.0
2017-02-14 11:30:00,41.16,41.18,41.15,41.18,35168.0,36.9297,36.9476,36.9207,36.9476,35168.0
2017-02-14 11:35:00,41.17,41.23,41.17,41.21,73824.0,36.9387,36.9925,36.9387,36.9746,73824.0
2017-02-14 11:40:00,41.2,41.21,41.18,41.18,64337.0,36.9656,36.9746,36.9476,36.9476,64337.0
2017-02-14 11:45:00,41.18,41.21,41.16,41.19,58254.0,36.9476,36.9746,36.9297,36.9566,58254.0
2017-02-14 11:50:00,41.19,41.23,41.15,41.21,59036.0,36.9566,36.9925,36.9207,36.9746,59036.0
2017-02-14 11:55:00,41.22,41.27,41.21,41.22,38639.0,36.9835,37.0284,36.9746,36.9835,38639.0
2017-02-14 12:00:00,41.22,41.26,41.2,41.22,37632.0,36.9835,37.0194,36.9656,36.9835,37632.0
2017-02-14 12:05:00,41.22,41.25,41.21,41.23,62644.0,36.9835,37.0104,36.9746,36.9925,62644.0
2017-02-14 12:10:00,41.23,41.24,41.19,41.2,49288.0,36.9925,37.0015,36.9566,36.9656,49288.0
2017-02-14 12:15:00,41.21,41.23,41.18,41.19,61765.0,36.9746,36.9925,36.9476,36.9566,61765.0
2017-02-14 12:20:00,41.2,41.23,41.18,41.22,37987.0,36.9656,36.9925,36.9476,36.9835,37987.0
2017-02-14 12:25:00,41.21,41.22,41.15,41.17,31970.0,36.9746,36.9835,36.9207,36.9387,31970.0
2017-02-14 12:30:00,41.16,41.25,41.16,41.22,73410.0,36.9297,37.0104,36.9297,36.9835,73410.0
2017-02-14 12:35:00,41.23,41.24,41.2,41.22,45398.0,36.9925,37.0015,36.9656,36.9835,45398.0
2017-02-14 12:40:00,41.22,41.28,41.21,41.27,29396.0,36.9835,37.0374,36.9746,37.0284,29396.0
2017-02-14 12:45:00,41.27,41.28,41.22,41.25,28556.0,37.0284,37.0374,36.9835,37.0104,28556.0
2017-02-14 12:50:00,41.25,41.35,41.25,41.34,84908.0,37.0104,37.1002,37.0104,37.0912,84908.0
2017-02-14 12:55:00,41.35,41.42,41.35,41.4,79479.0,37.1002,37.163,37.1002,37.145,79479.0
2017-02-14 13:00:00,41.41,41.46,41.39,41.44,57218.0,37.154,37.1989,37.1361,37.1809,57218.0
2017-02-14 13:05:00,41.44,41.48,41.42,41.46,84553.0,37.1809,37.2168,37.163,37.1989,84553.0
2017-02-14 13:10:00,41.46,41.49,41.45,41.48,75389.0,37.1989,37.2258,37.1899,37.2168,75389.0
2017-02-14 13:15:00,41.48,41.49,41.41,41.41,73258.0,37.2168,37.2258,37.154,37.154,73258.0
2017-02-14 13:20:00,41.41,41.42,41.39,41.4,26933.0,37.154,37.163,37.1361,37.145,26933.0
2017-02-14 13:25:00,41.41,41.43,41.39,41.42,66790.0,37.154,37.1719,37.1361,37.163,66790.0
2017-02-14 13:30:00,41.43,41.43,41.39,41.42,49934.0,37.1719,37.1719,37.1361,37.163,49934.0
2017-02-14 13:35:00,41.43,41.43,41.36,41.37,52731.0,37.1719,37.1719,37.1091,37.1181,52731.0
2017-02-14 13:40:00,41.36,41.4,41.36,41.4,39835.0,37.1091,37.145,37.1091,37.145,39835.0
2017-02-14 13:45:00,41.4,41.4,41.32,41.32,59923.0,37.145,37.145,37.0733,37.0733,59923.0
2017-02-14 13:50:00,41.32,41.33,41.28,41.32,75516.0,37.0733,37.0822,37.0374,37.0733,75516.0
2017-02-14 13:55:00,41.32,41.34,41.3,41.3,66578.0,37.0733,37.0912,37.0553,37.0553,66578.0
2017-02-14 14:00:00,41.31,41.32,41.28,41.3,66992.0,37.0643,37.0733,37.0374,37.0553,66992.0
2017-02-14 14:05:00,41.3,41.35,41.3,41.32,59156.0,37.0553,37.1002,37.0553,37.0733,59156.0
2017-02-14 14:10:00,41.31,41.31,41.27,41.29,61247.0,37.0643,37.0643,37.0284,37.0463,61247.0
2017-02-14 14:15:00,41.29,41.29,41.23,41.25,73011.0,37.0463,37.0463,36.9925,37.0104,73011.0
2017-02-14 14:20:00,41.25,41.25,41.21,41.25,62701.0,37.0104,37.0104,36.9746,37.0104,62701.0
2017-02-14 14:25:00,41.25,41.26,41.21,41.24,36657.0,37.0104,37.0194,36.9746,37.0015,36657.0
2017-02-14 14:30:00,41.24,41.25,41.19,41.22,51734.0,37.0015,37.0104,36.9566,36.9835,51734.0
2017-02-14 14:35:00,41.22,41.24,41.2,41.22,38560.0,36.9835,37.0015,36.9656,36.9835,38560.0
2017-02-14 14:40:00,41.22,41.23,41.19,41.21,55310.0,36.9835,36.9925,36.9566,36.9746,55310.0
2017-02-14 14:45:00,41.22,41.22,41.14,41.17,65286.0,36.9835,36.9835,36.9118,36.9387,65286.0
2017-02-14 14:50:00,41.18,41.22,41.17,41.19,39134.0,36.9476,36.9835,36.9387,36.9566,39134.0
2017-02-14 14:55:00,41.18,41.19,41.15,41.18,72399.0,36.9476,36.9566,36.9207,36.9476,72399.0
2017-02-14 15:00:00,41.19,41.23,41.18,41.21,78186.0,36.9566,36.9925,36.9476,36.9746,78186.0
2017-02-14 15:05:00,41.21,41.22,41.19,41.2,126298.0,36.9746,36.9835,36.9566,36.9656,126298.0
2017-02-14 15:10:00,41.2,41.2,41.16,41.17,120900.0,36.9656,36.9656,36.9297,36.9387,120900.0
2017-02-14 15:15:00,41.18,41.22,41.17,41.21,80435.0,36.9476,36.9835,36.9387,36.9746,80435.0
2017-02-14 15:20:00,41.2,41.29,41.2,41.27,177229.0,36.9656,37.0463,36.9656,37.0284,177229.0
2017-02-14 15:25:00,41.27,41.27,41.24,41.25,68223.0,37.0284,37.0284,37.0015,37.0104,68223.0
2017-02-14 15:30:00,41.25,41.25,41.2,41.23,159154.0,37.0104,37.0104,36.9656,36.9925,159154.0
2017-02-14 15:35:00,41.23,41.31,41.23,41.31,102933.0,36.9925,37.0643,36.9925,37.0643,102933.0
2017-02-14 15:40:00,41.31,41.34,41.3,41.3,136361.0,37.0643,37.0912,37.0553,37.0553,136361.0
2017-02-14 15:45:00,41.3,41.31,41.26,41.27,140015.0,37.0553,37.0643,37.0194,37.0284,140015.0
2017-02-14 15:50:00,41.27,41.27,41.24,41.27,270049.0,37.0284,37.0284,37.0015,37.0284,270049.0
2017-02-14 15:55:00,41.27,41.28,41.22,41.26,580600.0,37.0284,37.0374,36.9835,37.0194,580600.0
2017-02-15 09:30:00,41.63,41.82,41.53,41.79,248474.0,37.3514,37.5219,37.2617,37.4949,248474.0
2017-02-15 09:35:00,41.8,41.8,41.51,41.52,249395.0,37.5039,37.5039,37.2437,37.2527,249395.0
2017-02-15 09:40:00,41.52,41.65,41.45,41.65,157864.0,37.2527,37.3693,37.1899,37.3693,157864.0
2017-02-15 09:45:00,41.65,41.69,41.59,41.63,105011.0,37.3693,37.4052,37.3155,37.3514,105011.0
2017-02-15 09:50:00,41.64,41.74,41.63,41.67,68672.0,37.3604,37.4501,37.3514,37.3873,68672.0
2017-02-15 09:55:00,41.68,41.71,41.64,41.67,81021.0,37.3963,37.4232,37.3604,37.3873,81021.0
2017-02-15 10:00:00,41.67,41.68,41.55,41.58,100220.0,37.3873,37.3963,37.2796,37.3065,100220.0
2017-02-15 10:05:00,41.57,41.59,41.39,41.41,158900.0,37.2976,37.3155,37.1361,37.154,158900.0
2017-02-15 10:10:00,41.41,41.44,41.31,41.43,140789.0,37.154,37.1809,37.0643,37.1719,140789.0
2017-02-15 10:15:00,41.44,41.51,41.4,41.46,87345.0,37.1809,37.2437,37.145,37.1989,87345.0
2017-02-15 10:20:00,41.47,41.47,41.36,41.37,53145.0,37.2078,37.2078,37.1091,37.1181,53145.0
2017-02-15 10:25:00,41.37,41.53,41.35,41.48,58006.0,37.1181,37.2617,37.1002,37.2168,58006.0
2017-02-15 10:30:00,41.48,41.62,41.45,41.61,79802.0,37.2168,37.3424,37.1899,37.3334,79802.0
2017-02-15 10:35:00,41.61,41.71,41.6,41.63,133748.0,37.3334,37.4232,37.3245,37.3514,133748.0
2017-02-15 10:40:00,41.63,41.71,41.6,41.7,96894.0,37.3514,37.4232,37.3245,37.4142,96894.0
2017-02-15 10:45:00,41.7,41.8,41.69,41.79,87746.0,37.4142,37.5039,37.4052,37.4949,87746.0
2017-02-15 10:50:00,41.79,41.86,41.78,41.83,160624.0,37.4949,37.5578,37.486,37.5308,160624.0
2017-02-15 10:55:00,41.83,41.91,41.81,41.9,98000.0,37.5308,37.6026,37.5129,37.5936,98000.0
2017-02-15 11:00:00,41.89,41.91,41.82,41.88,82514.0,37.5847,37.6026,37.5219,37.5757,82514.0
2017-02-15 11:05:00,41.88,42.0,41.88,42.0,138462.0,37.5757,37.6834,37.5757,37.6834,138462.0
2017-02-15 11:10:00,42.0,42.02,41.92,41.92,200718.0,37.6834,37.7013,37.6116,37.6116,200718.0
2017-02-15 11:15:00,41.93,42.03,41.93,41.99,71113.0,37.6206,37.7103,37.6206,37.6744,71113.0
2017-02-15 11:20:00,41.99,42.1,41.99,42.09,165331.0,37.6744,37.7731,37.6744,37.7641,165331.0
2017-02-15 11:25:00,42.09,42.23,42.07,42.16,154129.0,37.7641,37.8897,37.7462,37.8269,154129.0
2017-02-15 11:30:00,42.16,42.19,42.08,42.11,137549.0,37.8269,37.8538,37.7551,37.7821,137549.0
2017-02-15 11:35:00,42.11,42.14,42.04,42.06,170671.0,37.7821,37.809,37.7193,37.7372,170671.0
2017-02-15 11:40:00,42.06,42.08,41.96,41.99,102177.0,37.7372,37.7551,37.6475,37.6744,102177.0
2017-02-15 11:45:00,41.99,42.08,41.99,42.07,264955.0,37.6744,37.7551,37.6744,37.7462,264955.0
2017-02-15 11:50:00,42.06,42.18,42.06,42.18,141780.0,37.7372,37.8449,37.7372,37.8449,141780.0
2017-02-15 11:55:00,42.18,42.22,42.17,42.19,91587.0,37.8449,37.8808,37.8359,37.8538,91587.0
2017-02-15 12:00:00,42.19,42.24,42.17,42.18,73716.0,37.8538,37.8987,37.8359,37.8449,73716.0
2017-02-15 12:05:00,42.18,42.2,42.13,42.18,135676.0,37.8449,37.8628,37.8,37.8449,135676.0
2017-02-15 12:10:00,42.18,42.24,42.17,42.23,58581.0,37.8449,37.8987,37.8359,37.8897,58581.0
2017-02-15 12:15:00,42.23,42.24,42.14,42.18,60684.0,37.8897,37.8987,37.809,37.8449,60684.0
2017-02-15 12:20:00,42.19,42.23,42.17,42.23,53556.0,37.8538,37.8897,37.8359,37.8897,53556.0
2017-02-15 12:25:00,42.22,42.28,42.22,42.26,58723.0,37.8808,37.9346,37.8808,37.9166,58723.0
2017-02-15 12:30:00,42.27,42.28,42.24,42.26,85216.0,37.9256,37.9346,37.8987,37.9166,85216.0
2017-02-15 12:35:00,42.26,42.31,42.25,42.3,85256.0,37.9166,37.9615,37.9077,37.9525,85256.0
2017-02-15 12:40:00,42.3,42.38,42.28,42.38,84394.0,37.9525,38.0243,37.9346,38.0243,84394.0
2017-02-15 12:45:00,42.37,42.39,42.34,42.39,316423.0,38.0153,38.0333,37.9884,38.0333,316423.0
2017-02-15 12:50:00,42.39,42.46,42.38,42.46,85563.0,38.0333,38.0961,38.0243,38.0961,85563.0
2017-02-15 12:55:00,42.46,42.46,42.37,42.39,344356.0,38.0961,38.0961,38.0153,38.0333,344356.0
2017-02-15 13:00:00,42.39,42.45,42.38,42.44,294275.0,38.0333,38.0871,38.0243,38.0781,294275.0
2017-02-15 13:05:00,42.44,42.44,42.38,42.41,121790.0,38.0781,38.0781,38.0243,38.0512,121790.0
2017-02-15 13:10:00,42.41,42.43,42.35,42.35,143142.0,38.0512,38.0692,37.9974,37.9974,143142.0
2017-02-15 13:15:00,42.36,42.39,42.32,42.32,506259.0,38.0064,38.0333,37.9705,37.9705,506259.0
2017-02-15 13:20:00,42.32,42.35,42.29,42.34,134136.0,37.9705,37.9974,37.9436,37.9884,134136.0
2017-02-15 13:25:00,42.34,42.34,42.25,42.26,76364.0,37.9884,37.9884,37.9077,37.9166,76364.0
2017-02-15 13:30:00,42.26,42.33,42.24,42.32,87089.0,37.9166,37.9794,37.8987,37.9705,87089.0
2017-02-15 13:35:00,42.31,42.32,42.28,42.29,74059.0,37.9615,37.9705,37.9346,37.9436,74059.0
2017-02-15 13:40:00,42.29,42.34,42.28,42.34,83709.0,37.9436,37.9884,37.9346,37.9884,83709.0
2017-02-15 13:45:00,42.34,42.36,42.33,42.34,69935.0,37.9884,38.0064,37.9794,37.9884,69935.0
2017-02-15 13:50:00,42.34,42.4,42.34,42.38,544400.0,37.9884,38.0423,37.9884,38.0243,544400.0
2017-02-15 13:55:00,42.38,42.4,42.3,42.3,83982.0,38.0243,38.0423,37.9525,37.9525,83982.0
2017-02-15 14:00:00,42.31,42.31,42.21,42.24,81262.0,37.9615,37.9615,37.8718,37.8987,81262.0
2017-02-15 14:05:00,42.25,42.25,42.13,42.16,78961.0,37.9077,37.9077,37.8,37.8269,78961.0
2017-02-15 14:10:00,42.16,42.19,42.15,42.18,64406.0,37.8269,37.8538,37.8179,37.8449,64406.0
2017-02-15 14:15:00,42.17,42.18,42.14,42.15,92849.0,37.8359,37.8449,37.809,37.8179,92849.0
2017-02-15 14:20:00,42.15,42.18,42.14,42.18,85901.0,37.8179,37.8449,37.809,37.8449,85901.0
2017-02-15 14:25:00,42.18,42.19,42.12,42.14,95232.0,37.8449,37.8538,37.791,37.809,95232.0
2017-02-15 14:30:00,42.14,42.17,42.12,42.16,58802.0,37.809,37.8359,37.791,37.8269,58802.0
2017-02-15 14:35:00,42.15,42.18,42.11,42.12,108854.0,37.8179,37.8449,37.7821,37.791,108854.0
2017-02-15 14:40:00,42.12,42.19,42.11,42.19,164492.0,37.791,37.8538,37.7821,37.8538,164492.0
2017-02-15 14:45:00,42.19,42.19,42.15,42.16,59914.0,37.8538,37.8538,37.8179,37.8269,59914.0
2017-02-15 14:50:00,42.15,42.17,42.1,42.13,189446.0,37.8179,37.8359,37.7731,37.8,189446.0
2017-02-15 14:55:00,42.14,42.14,42.08,42.09,85268.0,37.809,37.809,37.7551,37.7641,85268.0
2017-02-15 15:00:00,42.09,42.1,42.06,42.06,69839.0,37.7641,37.7731,37.7372,37.7372,69839.0
2017-02-15 15:05:00,42.07,42.08,42.04,42.05,81729.0,37.7462,37.7551,37.7193,37.7282,81729.0
2017-02-15 15:10:00,42.05,42.13,42.04,42.13,94673.0,37.7282,37.8,37.7193,37.8,94673.0
2017-02-15 15:15:00,42.13,42.2,42.12,42.19,90939.0,37.8,37.8628,37.791,37.8538,90939.0
2017-02-15 15:20:00,42.18,42.2,42.16,42.16,79101.0,37.8449,37.8628,37.8269,37.8269,79101.0
2017-02-15 15:25:00,42.16,42.17,42.14,42.16,101315.0,37.8269,37.8359,37.809,37.8269,101315.0
2017-02-15 15:30:00,42.16,42.18,42.14,42.17,103323.0,37.8269,37.8449,37.809,37.8359,103323.0
2017-02-15 15:35:00,42.17,42.23,42.16,42.23,123787.0,37.8359,37.8897,37.8269,37.8897,123787.0
2017-02-15 15:40:00,42.23,42.26,42.21,42.22,171876.0,37.8897,37.9166,37.8718,37.8808,171876.0
2017-02-15 15:45:00,42.22,42.22,42.16,42.21,274226.0,37.8808,37.8808,37.8269,37.8718,274226.0
2017-02-15 15:50:00,42.21,42.21,42.15,42.16,263883.0,37.8718,37.8718,37.8179,37.8269,263883.0
2017-02-15 15:55:00,42.16,42.18,42.13,42.16,471106.0,37.8269,37.8449,37.8,37.8269,471106.0
2017-02-16 09:30:00,42.08,42.15,42.01,42.04,125916.0,37.7551,37.8179,37.6923,37.7193,125916.0
2017-02-16 09:35:00,42.03,42.03,41.9,41.94,62981.0,37.7103,37.7103,37.5936,37.6295,62981.0
2017-02-16 09:40:00,41.94,42.05,41.92,42.01,79321.0,37.6295,37.7282,37.6116,37.6923,79321.0
2017-02-16 09:45:00,42.0,42.0,41.91,41.91,39466.0,37.6834,37.6834,37.6026,37.6026,39466.0
2017-02-16 09:50:00,41.91,41.92,41.8,41.82,61758.0,37.6026,37.6116,37.5039,37.5219,61758.0
2017-02-16 09:55:00,41.81,41.88,41.75,41.75,66475.0,37.5129,37.5757,37.4591,37.4591,66475.0
2017-02-16 10:00:00,41.75,41.77,41.64,41.71,72016.0,37.4591,37.477,37.3604,37.4232,72016.0
2017-02-16 10:05:00,41.69,41.85,41.67,41.85,73007.0,37.4052,37.5488,37.3873,37.5488,73007.0
2017-02-16 10:10:00,41.86,41.87,41.7,41.71,69421.0,37.5578,37.5667,37.4142,37.4232,69421.0
2017-02-16 10:15:00,41.71,41.81,41.69,41.75,75820.0,37.4232,37.5129,37.4052,37.4591,75820.0
2017-02-16 10:20:00,41.76,41.85,41.75,41.85,38614.0,37.468,37.5488,37.4591,37.5488,38614.0
2017-02-16 10:25:00,41.85,41.87,41.78,41.84,42464.0,37.5488,37.5667,37.486,37.5398,42464.0
2017-02-16 10:30:00,41.84,41.97,41.82,41.96,59778.0,37.5398,37.6564,37.5219,37.6475,59778.0
2017-02-16 10:35:00,41.95,41.97,41.87,41.92,89646.0,37.6385,37.6564,37.5667,37.6116,89646.0
2017-02-16 10:40:00,41.93,41.97,41.89,41.91,42891.0,37.6206,37.6564,37.5847,37.6026,42891.0
2017-02-16 10:45:00,41.91,41.91,41.73,41.73,73018.0,37.6026,37.6026,37.4411,37.4411,73018.0
2017-02-16 10:50:00,41.73,41.75,41.57,41.58,117151.0,37.4411,37.4591,37.2976,37.3065,117151.0
2017-02-16 10:55:00,41.58,41.67,41.58,41.67,48117.0,37.3065,37.3873,37.3065,37.3873,48117.0
2017-02-16 11:00:00,41.67,41.68,41.59,41.64,59364.0,37.3873,37.3963,37.3155,37.3604,59364.0
2017-02-16 11:05:00,41.64,41.68,41.51,41.55,68669.0,37.3604,37.3963,37.2437,37.2796,68669.0
2017-02-16 11:10:00,41.56,41.56,41.48,41.53,69189.0,37.2886,37.2886,37.2168,37.2617,69189.0
2017-02-16 11:15:00,41.52,41.6,41.52,41.59,46290.0,37.2527,37.3245,37.2527,37.3155,46290.0
2017-02-16 11:20:00,41.59,41.66,41.57,41.63,72751.0,37.3155,37.3783,37.2976,37.3514,72751.0
2017-02-16 11:25:00,41.64,41.66,41.61,41.62,62055.0,37.3604,37.3783,37.3334,37.3424,62055.0
2017-02-16 11:30:00,41.62,41.69,41.6,41.68,30813.0,37.3424,37.4052,37.3245,37.3963,30813.0
2017-02-16 11:35:00,41.67,41.68,41.57,41.59,39293.0,37.3873,37.3963,37.2976,37.3155,39293.0
2017-02-16 11:40:00,41.59,41.64,41.58,41.63,35921.0,37.3155,37.3604,37.3065,37.3514,35921.0
2017-02-16 11:45:00,41.63,41.63,41.58,41.6,23927.0,37.3514,37.3514,37.3065,37.3245,23927.0
2017-02-16 11:50:00,41.6,41.62,41.57,41.59,20238.0,37.3245,37.3424,37.2976,37.3155,20238.0
2017-02-16 11:55:00,41.59,41.6,41.53,41.57,37605.0,37.3155,37.3245,37.2617,37.2976,37605.0
2017-02-16 12:00:00,41.57,41.59,41.49,41.51,51875.0,37.2976,37.3155,37.2258,37.2437,51875.0
2017-02-16 12:05:00,41.51,41.52,41.47,41.49,100971.0,37.2437,37.2527,37.2078,37.2258,100971.0
2017-02-16 12:10:00,41.49,41.51,41.43,41.43,74165.0,37.2258,37.2437,37.1719,37.1719,74165.0
2017-02-16 12:15:00,41.42,41.47,41.41,41.47,55185.0,37.163,37.2078,37.154,37.2078,55185.0
2017-02-16 12:20:00,41.48,41.5,41.44,41.46,23353.0,37.2168,37.2348,37.1809,37.1989,23353.0
2017-02-16 12:25:00,41.45,41.48,41.44,41.47,47907.0,37.1899,37.2168,37.1809,37.2078,47907.0
2017-02-16 12:30:00,41.48,41.51,41.45,41.51,36050.0,37.2168,37.2437,37.1899,37.2437,36050.0
2017-02-16 12:35:00,41.5,41.58,41.48,41.56,32132.0,37.2348,37.3065,37.2168,37.2886,32132.0
2017-02-16 12:40:00,41.56,41.58,41.53,41.54,72029.0,37.2886,37.3065,37.2617,37.2706,72029.0
2017-02-16 12:45:00,41.54,41.55,41.47,41.49,20909.0,37.2706,37.2796,37.2078,37.2258,20909.0
2017-02-16 12:50:00,41.49,41.55,41.49,41.53,53782.0,37.2258,37.2796,37.2258,37.2617,53782.0
2017-02-16 12:55:00,41.52,41.53,41.45,41.45,52787.0,37.2527,37.2617,37.1899,37.1899,52787.0
2017-02-16 13:00:00,41.45,41.46,41.37,41.39,52975.0,37.1899,37.1989,37.1181,37.1361,52975.0
2017-02-16 13:05:00,41.39,41.47,41.38,41.47,29015.0,37.1361,37.2078,37.1271,37.2078,29015.0
2017-02-16 13:10:00,41.47,41.48,41.4,41.42,25472.0,37.2078,37.2168,37.145,37.163,25472.0
2017-02-16 13:15:00,41.43,41.47,41.42,41.45,23962.0,37.1719,37.2078,37.163,37.1899,23962.0
2017-02-16 13:20:00,41.45,41.46,41.4,41.41,38275.0,37.1899,37.1989,37.145,37.154,38275.0
2017-02-16 13:25:00,41.41,41.43,41.35,41.4,27226.0,37.154,37.1719,37.1002,37.145,27226.0
2017-02-16 13:30:00,41.4,41.4,41.34,41.37,30781.0,37.145,37.145,37.0912,37.1181,30781.0
2017-02-16 13:35:00,41.37,41.4,41.35,41.4,30800.0,37.1181,37.145,37.1002,37.145,30800.0
2017-02-16 13:40:00,41.41,41.41,41.33,41.35,32116.0,37.154,37.154,37.0822,37.1002,32116.0
2017-02-16 13:45:00,41.34,41.39,41.33,41.36,41060.0,37.0912,37.1361,37.0822,37.1091,41060.0
2017-02-16 13:50:00,41.36,41.37,41.33,41.36,41233.0,37.1091,37.1181,37.0822,37.1091,41233.0
2017-02-16 13:55:00,41.36,41.41,41.35,41.39,46718.0,37.1091,37.154,37.1002,37.1361,46718.0
2017-02-16 14:00:00,41.39,41.42,41.35,41.35,83166.0,37.1361,37.163,37.1002,37.1002,83166.0
2017-02-16 14:05:00,41.34,41.38,41.33,41.34,63602.0,37.0912,37.1271,37.0822,37.0912,63602.0
2017-02-16 14:10:00,41.34,41.36,41.32,41.36,52769.0,37.0912,37.1091,37.0733,37.1091,52769.0
2017-02-16 14:15:00,41.36,41.36,41.27,41.27,70809.0,37.1091,37.1091,37.0284,37.0284,70809.0
2017-02-16 14:20:00,41.27,41.3,41.24,41.27,63471.0,37.0284,37.0553,37.0015,37.0284,63471.0
2017-02-16 14:25:00,41.27,41.34,41.26,41.34,35637.0,37.0284,37.0912,37.0194,37.0912,35637.0
2017-02-16 14:30:00,41.33,41.35,41.31,41.34,52123.0,37.0822,37.1002,37.0643,37.0912,52123.0
2017-02-16 14:35:00,41.34,41.34,41.3,41.3,45573.0,37.0912,37.0912,37.0553,37.0553,45573.0
2017-02-16 14:40:00,41.31,41.37,41.3,41.36,57227.0,37.0643,37.1181,37.0553,37.1091,57227.0
2017-02-16 14:45:00,41.36,41.37,41.33,41.34,57569.0,37.1091,37.1181,37.0822,37.0912,57569.0
2017-02-16 14:50:00,41.34,41.38,41.31,41.38,56008.0,37.0912,37.1271,37.0643,37.1271,56008.0
2017-02-16 14:55:00,41.37,41.42,41.36,41.39,30717.0,37.1181,37.163,37.1091,37.1361,30717.0
2017-02-16 15:00:00,41.39,41.46,41.38,41.44,43662.0,37.1361,37.1989,37.1271,37.1809,43662.0
2017-02-16 15:05:00,41.45,41.45,41.42,41.45,29337.0,37.1899,37.1899,37.163,37.1899,29337.0
2017-02-16 15:10:00,41.45,41.47,41.42,41.44,37910.0,37.1899,37.2078,37.163,37.1809,37910.0
2017-02-16 15:15:00,41.45,41.45,41.4,41.42,49475.0,37.1899,37.1899,37.145,37.163,49475.0
2017-02-16 15:20:00,41.43,41.53,41.42,41.52,52672.0,37.1719,37.2617,37.163,37.2527,52672.0
2017-02-16 15:25:00,41.51,41.52,41.49,41.5,44302.0,37.2437,37.2527,37.2258,37.2348,44302.0
2017-02-16 15:30:00,41.5,41.53,41.44,41.53,96456.0,37.2348,37.2617,37.1809,37.2617,96456.0
2017-02-16 15:35:00,41.53,41.55,41.49,41.52,60831.0,37.2617,37.2796,37.2258,37.2527,60831.0
2017-02-16 15:40:00,41.52,41.53,41.49,41.51,57722.0,37.2527,37.2617,37.2258,37.2437,57722.0
2017-02-16 15:45:00,41.5,41.51,41.46,41.48,97498.0,37.2348,37.2437,37.1989,37.2168,97498.0
2017-02-16 15:50:00,41.48,41.53,41.48,41.51,107440.0,37.2168,37.2617,37.2168,37.2437,107440.0
2017-02-16 15:55:00,41.51,41.55,41.5,41.55,168994.0,37.2437,37.2796,37.2348,37.2796,168994.0
2017-02-17 09:30:00,41.17,41.28,41.0,41.04,383325.0,36.9387,37.0374,36.7861,36.822,383325.0
2017-02-17 09:35:00,41.05,41.16,41.04,41.06,38067.0,36.831,36.9297,36.822,36.84,38067.0
2017-02-17 09:40:00,41.06,41.2,41.06,41.18,62211.0,36.84,36.9656,36.84,36.9476,62211.0
2017-02-17 09:45:00,41.17,41.3,41.13,41.29,34236.0,36.9387,37.0553,36.9028,37.0463,34236.0
2017-02-17 09:50:00,41.28,41.3,41.22,41.24,41854.0,37.0374,37.0553,36.9835,37.0015,41854.0
2017-02-17 09:55:00,41.23,41.26,41.21,41.22,30899.0,36.9925,37.0194,36.9746,36.9835,30899.0
2017-02-17 10:00:00,41.21,41.31,41.2,41.31,37369.0,36.9746,37.0643,36.9656,37.0643,37369.0
2017-02-17 10:05:00,41.33,41.36,41.23,41.25,20294.0,37.0822,37.1091,36.9925,37.0104,20294.0
2017-02-17 10:10:00,41.24,41.29,41.22,41.27,34808.0,37.0015,37.0463,36.9835,37.0284,34808.0
2017-02-17 10:15:00,41.27,41.33,41.22,41.26,38359.0,37.0284,37.0822,36.9835,37.0194,38359.0
2017-02-17 10:20:00,41.28,41.32,41.23,41.31,26760.0,37.0374,37.0733,36.9925,37.0643,26760.0
2017-02-17 10:25:00,41.31,41.33,41.27,41.28,30038.0,37.0643,37.0822,37.0284,37.0374,30038.0
2017-02-17 10:30:00,41.29,41.3,41.21,41.23,40989.0,37.0463,37.0553,36.9746,36.9925,40989.0
2017-02-17 10:35:00,41.22,41.23,41.15,41.18,43332.0,36.9835,36.9925,36.9207,36.9476,43332.0
2017-02-17 10:40:00,41.17,41.21,41.16,41.2,51517.0,36.9387,36.9746,36.9297,36.9656,51517.0
2017-02-17 10:45:00,41.2,41.25,41.2,41.25,22448.0,36.9656,37.0104,36.9656,37.0104,22448.0
2017-02-17 10:50:00,41.24,41.24,41.2,41.2,32257.0,37.0015,37.0015,36.9656,36.9656,32257.0
2017-02-17 10:55:00,41.2,41.23,41.19,41.22,21188.0,36.9656,36.9925,36.9566,36.9835,21188.0
2017-02-17 11:00:00,41.22,41.3,41.2,41.29,25000.0,36.9835,37.0553,36.9656,37.0463,25000.0
2017-02-17 11:05:00,41.28,41.31,41.24,41.3,25779.0,37.0374,37.0643,37.0015,37.0553,25779.0
2017-02-17 11:10:00,41.3,41.38,41.3,41.37,34697.0,37.0553,37.1271,37.0553,37.1181,34697.0
2017-02-17 11:15:00,41.36,41.38,41.26,41.27,28646.0,37.1091,37.1271,37.0194,37.0284,28646.0
2017-02-17 11:20:00,41.27,41.3,41.22,41.28,41874.0,37.0284,37.0553,36.9835,37.0374,41874.0
2017-02-17 11:25:00,41.28,41.3,41.25,41.26,25176.0,37.0374,37.0553,37.0104,37.0194,25176.0
2017-02-17 11:30:00,41.27,41.32,41.26,41.31,31098.0,37.0284,37.0733,37.0194,37.0643,31098.0
2017-02-17 11:35:00,41.32,41.35,41.3,41.33,44588.0,37.0733,37.1002,37.0553,37.0822,44588.0
2017-02-17 11:40:00,41.34,41.37,41.33,41.35,27638.0,37.0912,37.1181,37.0822,37.1002,27638.0
2017-02-17 11:45:00,41.36,41.37,41.33,41.37,16673.0,37.1091,37.1181,37.0822,37.1181,16673.0
2017-02-17 11:50:00,41.38,41.42,41.37,41.41,27043.0,37.1271,37.163,37.1181,37.154,27043.0
2017-02-17 11:55:00,41.42,41.46,41.41,41.46,22986.0,37.163,37.1989,37.154,37.1989,22986.0
2017-02-17 12:00:00,41.45,41.5,41.42,41.5,80393.0,37.1899,37.2348,37.163,37.2348,80393.0
2017-02-17 12:05:00,41.5,41.54,41.49,41.51,74553.0,37.2348,37.2706,37.2258,37.2437,74553.0
2017-02-17 12:10:00,41.51,41.55,41.49,41.52,46453.0,37.2437,37.2796,37.2258,37.2527,46453.0
2017-02-17 12:15:00,41.51,41.53,41.5,41.51,18768.0,37.2437,37.2617,37.2348,37.2437,18768.0
2017-02-17 12:20:00,41.51,41.54,41.5,41.54,31794.0,37.2437,37.2706,37.2348,37.2706,31794.0
2017-02-17 12:25:00,41.54,41.58,41.53,41.53,69857.0,37.2706,37.3065,37.2617,37.2617,69857.0
2017-02-17 12:30:00,41.54,41.55,41.52,41.55,51472.0,37.2706,37.2796,37.2527,37.2796,51472.0
2017-02-17 12:35:00,41.54,41.57,41.52,41.55,53516.0,37.2706,37.2976,37.2527,37.2796,53516.0
2017-02-17 12:40:00,41.55,41.58,41.54,41.57,85356.0,37.2796,37.3065,37.2706,37.2976,85356.0
2017-02-17 12:45:00,41.56,41.59,41.56,41.56,52723.0,37.2886,37.3155,37.2886,37.2886,52723.0
2017-02-17 12:50:00,41.56,41.57,41.53,41.54,34883.0,37.2886,37.2976,37.2617,37.2706,34883.0
2017-02-17 12:55:00,41.53,41.53,41.5,41.53,16922.0,37.2617,37.2617,37.2348,37.2617,16922.0
2017-02-17 13:00:00,41.53,41.53,41.47,41.5,40777.0,37.2617,37.2617,37.2078,37.2348,40777.0
2017-02-17 13:05:00,41.5,41.53,41.49,41.5,36337.0,37.2348,37.2617,37.2258,37.2348,36337.0
2017-02-17 13:10:00,41.51,41.51,41.48,41.5,23317.0,37.2437,37.2437,37.2168,37.2348,23317.0
2017-02-17 13:15:00,41.49,41.49,41.45,41.46,28853.0,37.2258,37.2258,37.1899,37.1989,28853.0
2017-02-17 13:20:00,41.45,41.46,41.44,41.44,15117.0,37.1899,37.1989,37.1809,37.1809,15117.0
2017-02-17 13:25:00,41.45,41.47,41.44,41.47,20525.0,37.1899,37.2078,37.1809,37.2078,20525.0
2017-02-17 13:30:00,41.47,41.48,41.46,41.48,25975.0,37.2078,37.2168,37.1989,37.2168,25975.0
2017-02-17 13:35:00,41.48,41.49,41.44,41.45,74807.0,37.2168,37.2258,37.1809,37.1899,74807.0
2017-02-17 13:40:00,41.45,41.48,41.44,41.44,26089.0,37.1899,37.2168,37.1809,37.1809,26089.0
2017-02-17 13:45:00,41.45,41.46,41.4,41.41,40970.0,37.1899,37.1989,37.145,37.154,40970.0
2017-02-17 13:50:00,41.4,41.41,41.36,41.38,50762.0,37.145,37.154,37.1091,37.1271,50762.0
2017-02-17 13:55:00,41.39,41.42,41.36,41.38,33869.0,37.1361,37.163,37.1091,37.1271,33869.0
2017-02-17 14:00:00,41.38,41.44,41.38,41.41,28493.0,37.1271,37.1809,37.1271,37.154,28493.0
2017-02-17 14:05:00,41.4,41.43,41.4,41.43,13797.0,37.145,37.1719,37.145,37.1719,13797.0
2017-02-17 14:10:00,41.43,41.44,41.42,41.44,18911.0,37.1719,37.1809,37.163,37.1809,18911.0
2017-02-17 14:15:00,41.43,41.47,41.43,41.44,27397.0,37.1719,37.2078,37.1719,37.1809,27397.0
2017-02-17 14:20:00,41.44,41.46,41.42,41.44,42487.0,37.1809,37.1989,37.163,37.1809,42487.0
2017-02-17 14:25:00,41.44,41.45,41.43,41.44,42903.0,37.1809,37.1899,37.1719,37.1809,42903.0
2017-02-17 14:30:00,41.43,41.47,41.42,41.45,27456.0,37.1719,37.2078,37.163,37.1899,27456.0
2017-02-17 14:35:00,41.45,41.45,41.43,41.45,31212.0,37.1899,37.1899,37.1719,37.1899,31212.0
2017-02-17 14:40:00,41.45,41.47,41.43,41.45,29881.0,37.1899,37.2078,37.1719,37.1899,29881.0
2017-02-17 14:45:00,41.44,41.48,41.44,41.46,21477.0,37.1809,37.2168,37.1809,37.1989,21477.0
2017-02-17 14:50:00,41.46,41.46,41.43,41.43,17339.0,37.1989,37.1989,37.1719,37.1719,17339.0
2017-02-17 14:55:00,41.43,41.45,41.42,41.44,21173.0,37.1719,37.1899,37.163,37.1809,21173.0
2017-02-17 15:00:00,41.43,41.45,41.39,41.41,65756.0,37.1719,37.1899,37.1361,37.154,65756.0
2017-02-17 15:05:00,41.41,41.48,41.41,41.46,56087.0,37.154,37.2168,37.154,37.1989,56087.0
2017-02-17 15:10:00,41.47,41.48,41.46,41.47,14676.0,37.2078,37.2168,37.1989,37.2078,14676.0
2017-02-17 15:15:00,41.47,41.47,41.43,41.45,27823.0,37.2078,37.2078,37.1719,37.1899,27823.0
2017-02-17 15:20:00,41.45,41.47,41.43,41.44,43278.0,37.1899,37.2078,37.1719,37.1809,43278.0
2017-02-17 15:25:00,41.43,41.5,41.43,41.48,82649.0,37.1719,37.2348,37.1719,37.2168,82649.0
2017-02-17 15:30:00,41.48,41.52,41.47,41.49,73528.0,37.2168,37.2527,37.2078,37.2258,73528.0
2017-02-17 15:35:00,41.5,41.52,41.47,41.48,75826.0,37.2348,37.2527,37.2078,37.2168,75826.0
2017-02-17 15:40:00,41.48,41.5,41.47,41.49,35823.0,37.2168,37.2348,37.2078,37.2258,35823.0
2017-02-17 15:45:00,41.49,41.52,41.46,41.48,73737.0,37.2258,37.2527,37.1989,37.2168,73737.0
2017-02-17 15:50:00,41.48,41.5,41.47,41.5,104730.0,37.2168,37.2348,37.2078,37.2348,104730.0
2017-02-17 15:55:00,41.5,41.54,41.48,41.53,219592.0,37.2348,37.2706,37.2168,37.2617,219592.0
2017-02-21 09:30:00,41.82,42.09,41.8,42.09,149100.0,37.5219,37.7641,37.5039,37.7641,149100.0
2017-02-21 09:35:00,42.07,42.09,41.96,42.09,56409.0,37.7462,37.7641,37.6475,37.7641,56409.0
2017-02-21 09:40:00,42.09,42.13,42.04,42.04,50012.0,37.7641,37.8,37.7193,37.7193,50012.0
2017-02-21 09:45:00,42.04,42.07,41.96,42.02,40789.0,37.7193,37.7462,37.6475,37.7013,40789.0
2017-02-21 09:50:00,42.02,42.06,42.0,42.02,54592.0,37.7013,37.7372,37.6834,37.7013,54592.0
2017-02-21 09:55:00,42.02,42.05,42.0,42.0,63726.0,37.7013,37.7282,37.6834,37.6834,63726.0
2017-02-21 10:00:00,42.0,42.01,41.96,42.0,83033.0,37.6834,37.6923,37.6475,37.6834,83033.0
2017-02-21 10:05:00,42.0,42.03,41.95,42.02,132859.0,37.6834,37.7103,37.6385,37.7013,132859.0
2017-02-21 10:10:00,42.03,42.05,42.0,42.02,67855.0,37.7103,37.7282,37.6834,37.7013,67855.0
2017-02-21 10:15:00,42.03,42.05,41.96,41.96,116886.0,37.7103,37.7282,37.6475,37.6475,116886.0
2017-02-21 10:20:00,41.96,41.97,41.91,41.91,103751.0,37.6475,37.6564,37.6026,37.6026,103751.0
2017-02-21 10:25:00,41.91,41.99,41.87,41.97,46872.0,37.6026,37.6744,37.5667,37.6564,46872.0
2017-02-21 10:30:00,41.97,41.99,41.89,41.92,27786.0,37.6564,37.6744,37.5847,37.6116,27786.0
2017-02-21 10:35:00,41.92,41.94,41.9,41.92,22826.0,37.6116,37.6295,37.5936,37.6116,22826.0
2017-02-21 10:40:00,41.92,42.0,41.9,41.98,49717.0,37.6116,37.6834,37.5936,37.6654,49717.0
2017-02-21 10:45:00,41.98,41.98,41.91,41.91,28343.0,37.6654,37.6654,37.6026,37.6026,28343.0
2017-02-21 10:50:00,41.92,41.94,41.88,41.89,49516.0,37.6116,37.6295,37.5757,37.5847,49516.0
2017-02-21 10:55:00,41.89,41.9,41.86,41.86,32695.0,37.5847,37.5936,37.5578,37.5578,32695.0
2017-02-21 11:00:00,41.86,41.89,41.85,41.88,24944.0,37.5578,37.5847,37.5488,37.5757,24944.0
2017-02-21 11:05:00,41.87,41.89,41.86,41.87,30609.0,37.5667,37.5847,37.5578,37.5667,30609.0
2017-02-21 11:10:00,41.87,41.89,41.86,41.88,70010.0,37.5667,37.5847,37.5578,37.5757,70010.0
2017-02-21 11:15:00,41.88,41.94,41.86,41.92,82625.0,37.5757,37.6295,37.5578,37.6116,82625.0
2017-02-21 11:20:00,41.92,41.93,41.81,41.82,54264.0,37.6116,37.6206,37.5129,37.5219,54264.0
2017-02-21 11:25:00,41.82,41.83,41.77,41.82,96223.0,37.5219,37.5308,37.477,37.5219,96223.0
2017-02-21 11:30:00,41.82,41.89,41.8,41.88,42236.0,37.5219,37.5847,37.5039,37.5757,42236.0
2017-02-21 11:35:00,41.87,41.88,41.81,41.81,49333.0,37.5667,37.5757,37.5129,37.5129,49333.0
2017-02-21 11:40:00,41.82,41.88,41.82,41.88,24182.0,37.5219,37.5757,37.5219,37.5757,24182.0
2017-02-21 11:45:00,41.88,41.9,41.83,41.85,46587.0,37.5757,37.5936,37.5308,37.5488,46587.0
2017-02-21 11:50:00,41.85,41.9,41.82,41.9,28352.0,37.5488,37.5936,37.5219,37.5936,28352.0
2017-02-21 11:55:00,41.9,41.94,41.87,41.94,45102.0,37.5936,37.6295,37.5667,37.6295,45102.0
2017-02-21 12:00:00,41.94,41.97,41.91,41.96,42826.0,37.6295,37.6564,37.6026,37.6475,42826.0
2017-02-21 12:05:00,41.97,41.98,41.92,41.92,14874.0,37.6564,37.6654,37.6116,37.6116,14874.0
2017-02-21 12:10:00,41.93,41.93,41.88,41.88,12290.0,37.6206,37.6206,37.5757,37.5757,12290.0
2017-02-21 12:15:00,41.88,41.91,41.88,41.89,22460.0,37.5757,37.6026,37.5757,37.5847,22460.0
2017-02-21 12:20:00,41.9,41.91,41.88,41.9,9658.0,37.5936,37.6026,37.5757,37.5936,9658.0
2017-02-21 12:25:00,41.89,41.93,41.87,41.9,26620.0,37.5847,37.6206,37.5667,37.5936,26620.0
2017-02-21 12:30:00,41.9,41.93,41.89,41.91,27644.0,37.5936,37.6206,37.5847,37.6026,27644.0
2017-02-21 12:35:00,41.92,41.93,41.88,41.88,26837.0,37.6116,37.6206,37.5757,37.5757,26837.0
2017-02-21 12:40:00,41.88,41.89,41.82,41.84,17860.0,37.5757,37.5847,37.5219,37.5398,17860.0
2017-02-21 12:45:00,41.84,41.88,41.83,41.86,18174.0,37.5398,37.5757,37.5308,37.5578,18174.0
2017-02-21 12:50:00,41.85,41.86,41.84,41.84,35105.0,37.5488,37.5578,37.5398,37.5398,35105.0
2017-02-21 12:55:00,41.84,41.84,41.8,41.82,53594.0,37.5398,37.5398,37.5039,37.5219,53594.0
2017-02-21 13:00:00,41.82,41.82,41.78,41.8,32521.0,37.5219,37.5219,37.486,37.5039,32521.0
2017-02-21 13:05:00,41.8,41.82,41.79,41.81,50063.0,37.5039,37.5219,37.4949,37.5129,50063.0
2017-02-21 13:10:00,41.8,41.81,41.77,41.77,19046.0,37.5039,37.5129,37.477,37.477,19046.0
2017-02-21 13:15:00,41.78,41.79,41.76,41.76,30556.0,37.486,37.4949,37.468,37.468,30556.0
2017-02-21 13:20:00,41.76,41.78,41.75,41.77,56560.0,37.468,37.486,37.4591,37.477,56560.0
2017-02-21 13:25:00,41.78,41.8,41.77,41.77,41805.0,37.486,37.5039,37.477,37.477,41805.0
2017-02-21 13:30:00,41.77,41.78,41.74,41.76,31297.0,37.477,37.486,37.4501,37.468,31297.0
2017-02-21 13:35:00,41.75,41.77,41.74,41.74,17854.0,37.4591,37.477,37.4501,37.4501,17854.0
2017-02-21 13:40:00,41.73,41.77,41.73,41.76,19734.0,37.4411,37.477,37.4411,37.468,19734.0
2017-02-21 13:45:00,41.75,41.76,41.72,41.73,30004.0,37.4591,37.468,37.4321,37.4411,30004.0
2017-02-21 13:50:00,41.73,41.73,41.7,41.71,28753.0,37.4411,37.4411,37.4142,37.4232,28753.0
2017-02-21 13:55:00,41.71,41.72,41.68,41.71,17593.0,37.4232,37.4321,37.3963,37.4232,17593.0
2017-02-21 14:00:00,41.72,41.74,41.69,41.74,20843.0,37.4321,37.4501,37.4052,37.4501,20843.0
2017-02-21 14:05:00,41.73,41.75,41.71,41.71,49244.0,37.4411,37.4591,37.4232,37.4232,49244.0
2017-02-21 14:10:00,41.71,41.75,41.71,41.75,60633.0,37.4232,37.4591,37.4232,37.4591,60633.0
2017-02-21 14:15:00,41.74,41.76,41.73,41.73,23777.0,37.4501,37.468,37.4411,37.4411,23777.0
2017-02-21 14:20:00,41.73,41.78,41.73,41.78,28269.0,37.4411,37.486,37.4411,37.486,28269.0
2017-02-21 14:25:00,41.77,41.78,41.75,41.77,51135.0,37.477,37.486,37.4591,37.477,51135.0
2017-02-21 14:30:00,41.77,41.78,41.74,41.76,40430.0,37.477,37.486,37.4501,37.468,40430.0
2017-02-21 14:35:00,41.76,41.79,41.75,41.77,32775.0,37.468,37.4949,37.4591,37.477,32775.0
2017-02-21 14:40:00,41.77,41.8,41.77,41.77,30853.0,37.477,37.5039,37.477,37.477,30853.0
2017-02-21 14:45:00,41.78,41.8,41.77,41.79,49613.0,37.486,37.5039,37.477,37.4949,49613.0
2017-02-21 14:50:00,41.78,41.8,41.77,41.78,43109.0,37.486,37.5039,37.477,37.486,43109.0
2017-02-21 14:55:00,41.79,41.79,41.71,41.74,70281.0,37.4949,37.4949,37.4232,37.4501,70281.0
2017-02-21 15:00:00,41.73,41.73,41.66,41.69,44776.0,37.4411,37.4411,37.3783,37.4052,44776.0
2017-02-21 15:05:00,41.69,41.71,41.68,41.7,35942.0,37.4052,37.4232,37.3963,37.4142,35942.0
2017-02-21 15:10:00,41.71,41.73,41.69,41.72,41096.0,37.4232,37.4411,37.4052,37.4321,41096.0
2017-02-21 15:15:00,41.73,41.73,41.7,41.72,44233.0,37.4411,37.4411,37.4142,37.4321,44233.0
2017-02-21 15:20:00,41.73,41.74,41.7,41.73,91974.0,37.4411,37.4501,37.4142,37.4411,91974.0
2017-02-21 15:25:00,41.74,41.75,41.73,41.74,55034.0,37.4501,37.4591,37.4411,37.4501,55034.0
2017-02-21 15:30:00,41.75,41.76,41.74,41.75,42261.0,37.4591,37.468,37.4501,37.4591,42261.0
2017-02-21 15:35:00,41.75,41.78,41.75,41.75,85385.0,37.4591,37.486,37.4591,37.4591,85385.0
2017-02-21 15:40:00,41.76,41.79,41.75,41.78,101124.0,37.468,37.4949,37.4591,37.486,101124.0
2017-02-21 15:45:00,41.78,41.81,41.76,41.76,94038.0,37.486,37.5129,37.468,37.468,94038.0
2017-02-21 15:50:00,41.77,41.8,41.76,41.8,126218.0,37.477,37.5039,37.468,37.5039,126218.0
2017-02-21 15:55:00,41.79,41.82,41.76,41.78,278760.0,37.4949,37.5219,37.468,37.486,278760.0
2017-02-22 09:30:00,41.33,41.51,41.32,41.46,110378.0,37.0822,37.2437,37.0733,37.1989,110378.0
2017-02-22 09:35:00,41.45,41.49,41.32,41.36,68070.0,37.1899,37.2258,37.0733,37.1091,68070.0
2017-02-22 09:40:00,41.36,41.53,41.36,41.5,53174.0,37.1091,37.2617,37.1091,37.2348,53174.0
2017-02-22 09:45:00,41.5,41.58,41.46,41.58,26879.0,37.2348,37.3065,37.1989,37.3065,26879.0
2017-02-22 09:50:00,41.58,41.6,41.51,41.53,35792.0,37.3065,37.3245,37.2437,37.2617,35792.0
2017-02-22 09:55:00,41.53,41.56,41.49,41.55,33032.0,37.2617,37.2886,37.2258,37.2796,33032.0
2017-02-22 10:00:00,41.55,41.65,41.55,41.62,38253.0,37.2796,37.3693,37.2796,37.3424,38253.0
2017-02-22 10:05:00,41.62,41.64,41.54,41.55,53661.0,37.3424,37.3604,37.2706,37.2796,53661.0
2017-02-22 10:10:00,41.55,41.58,41.5,41.51,35488.0,37.2796,37.3065,37.2348,37.2437,35488.0
2017-02-22 10:15:00,41.51,41.54,41.47,41.49,31313.0,37.2437,37.2706,37.2078,37.2258,31313.0
2017-02-22 10:20:00,41.5,41.56,41.5,41.53,65117.0,37.2348,37.2886,37.2348,37.2617,65117.0
2017-02-22 10:25:00,41.53,41.57,41.51,41.56,55257.0,37.2617,37.2976,37.2437,37.2886,55257.0
2017-02-22 10:30:00,41.55,41.58,41.5,41.52,57247.0,37.2796,37.3065,37.2348,37.2527,57247.0
2017-02-22 10:35:00,41.52,41.61,41.5,41.6,94068.0,37.2527,37.3334,37.2348,37.3245,94068.0
2017-02-22 10:40:00,41.6,41.6,41.54,41.59,54591.0,37.3245,37.3245,37.2706,37.3155,54591.0
2017-02-22 10:45:00,41.59,41.61,41.54,41.58,73387.0,37.3155,37.3334,37.2706,37.3065,73387.0
2017-02-22 10:50:00,41.57,41.59,41.53,41.58,53439.0,37.2976,37.3155,37.2617,37.3065,53439.0
2017-02-22 10:55:00,41.58,41.6,41.56,41.57,32102.0,37.3065,37.3245,37.2886,37.2976,32102.0
2017-02-22 11:00:00,41.58,41.63,41.57,41.59,55826.0,37.3065,37.3514,37.2976,37.3155,55826.0
2017-02-22 11:05:00,41.6,41.61,41.57,41.58,34990.0,37.3245,37.3334,37.2976,37.3065,34990.0
2017-02-22 11:10:00,41.58,41.58,41.52,41.55,30717.0,37.3065,37.3065,37.2527,37.2796,30717.0
2017-02-22 11:15:00,41.55,41.57,41.53,41.55,23290.0,37.2796,37.2976,37.2617,37.2796,23290.0
2017-02-22 11:20:00,41.54,41.59,41.53,41.57,65027.0,37.2706,37.3155,37.2617,37.2976,65027.0
2017-02-22 11:25:00,41.57,41.6,41.55,41.58,36678.0,37.2976,37.3245,37.2796,37.3065,36678.0
2017-02-22 11:30:00,41.58,41.64,41.58,41.61,42429.0,37.3065,37.3604,37.3065,37.3334,42429.0
2017-02-22 11:35:00,41.61,41.63,41.57,41.59,43104.0,37.3334,37.3514,37.2976,37.3155,43104.0
2017-02-22 11:40:00,41.59,41.61,41.58,41.59,37551.0,37.3155,37.3334,37.3065,37.3155,37551.0
2017-02-22 11:45:00,41.59,41.61,41.57,41.58,20195.0,37.3155,37.3334,37.2976,37.3065,20195.0
2017-02-22 11:50:00,41.59,41.59,41.55,41.57,64051.0,37.3155,37.3155,37.2796,37.2976,64051.0
2017-02-22 11:55:00,41.57,41.63,41.57,41.6,26305.0,37.2976,37.3514,37.2976,37.3245,26305.0
2017-02-22 12:00:00,41.6,41.6,41.58,41.59,15016.0,37.3245,37.3245,37.3065,37.3155,15016.0
2017-02-22 12:05:00,41.59,41.64,41.58,41.63,18532.0,37.3155,37.3604,37.3065,37.3514,18532.0
2017-02-22 12:10:00,41.64,41.65,41.61,41.65,24493.0,37.3604,37.3693,37.3334,37.3693,24493.0
2017-02-22 12:15:00,41.64,41.67,41.63,41.67,17991.0,37.3604,37.3873,37.3514,37.3873,17991.0
2017-02-22 12:20:00,41.67,41.71,41.66,41.71,54106.0,37.3873,37.4232,37.3783,37.4232,54106.0
2017-02-22 12:25:00,41.71,41.71,41.66,41.69,37405.0,37.4232,37.4232,37.3783,37.4052,37405.0
2017-02-22 12:30:00,41.7,41.7,41.67,41.68,20377.0,37.4142,37.4142,37.3873,37.3963,20377.0
2017-02-22 12:35:00,41.69,41.69,41.67,41.69,17339.0,37.4052,37.4052,37.3873,37.4052,17339.0
2017-02-22 12:40:00,41.69,41.74,41.67,41.72,70096.0,37.4052,37.4501,37.3873,37.4321,70096.0
2017-02-22 12:45:00,41.73,41.78,41.72,41.76,118666.0,37.4411,37.486,37.4321,37.468,118666.0
2017-02-22 12:50:00,41.77,41.79,41.75,41.76,38494.0,37.477,37.4949,37.4591,37.468,38494.0
2017-02-22 12:55:00,41.76,41.79,41.76,41.79,19704.0,37.468,37.4949,37.468,37.4949,19704.0
2017-02-22 13:00:00,41.79,41.8,41.77,41.79,19007.0,37.4949,37.5039,37.477,37.4949,19007.0
2017-02-22 13:05:00,41.79,41.85,41.78,41.83,56477.0,37.4949,37.5488,37.486,37.5308,56477.0
2017-02-22 13:10:00,41.83,41.87,41.83,41.87,28273.0,37.5308,37.5667,37.5308,37.5667,28273.0
2017-02-22 13:15:00,41.88,41.89,41.86,41.88,25898.0,37.5757,37.5847,37.5578,37.5757,25898.0
2017-02-22 13:20:00,41.88,41.9,41.87,41.89,17182.0,37.5757,37.5936,37.5667,37.5847,17182.0
2017-02-22 13:25:00,41.89,41.89,41.85,41.86,18153.0,37.5847,37.5847,37.5488,37.5578,18153.0
2017-02-22 13:30:00,41.86,41.9,41.85,41.9,41227.0,37.5578,37.5936,37.5488,37.5936,41227.0
2017-02-22 13:35:00,41.89,41.93,41.89,41.93,18865.0,37.5847,37.6206,37.5847,37.6206,18865.0
2017-02-22 13:40:00,41.93,41.94,41.91,41.92,25948.0,37.6206,37.6295,37.6026,37.6116,25948.0
2017-02-22 13:45:00,41.92,41.92,41.89,41.9,16130.0,37.6116,37.6116,37.5847,37.5936,16130.0
2017-02-22 13:50:00,41.9,41.9,41.87,41.9,51425.0,37.5936,37.5936,37.5667,37.5936,51425.0
2017-02-22 13:55:00,41.9,41.9,41.84,41.86,172173.0,37.5936,37.5936,37.5398,37.5578,172173.0
2017-02-22 14:00:00,41.87,41.92,41.71,41.75,360089.0,37.5667,37.6116,37.4232,37.4591,360089.0
2017-02-22 14:05:00,41.76,41.77,41.59,41.59,76302.0,37.468,37.477,37.3155,37.3155,76302.0
2017-02-22 14:10:00,41.59,41.62,41.54,41.61,110190.0,37.3155,37.3424,37.2706,37.3334,110190.0
2017-02-22 14:15:00,41.61,41.7,41.61,41.66,61653.0,37.3334,37.4142,37.3334,37.3783,61653.0
2017-02-22 14:20:00,41.66,41.69,41.62,41.69,63361.0,37.3783,37.4052,37.3424,37.4052,63361.0
2017-02-22 14:25:00,41.7,41.72,41.65,41.71,24232.0,37.4142,37.4321,37.3693,37.4232,24232.0
2017-02-22 14:30:00,41.71,41.73,41.65,41.66,34186.0,37.4232,37.4411,37.3693,37.3783,34186.0
2017-02-22 14:35:00,41.66,41.67,41.63,41.64,32908.0,37.3783,37.3873,37.3514,37.3604,32908.0
2017-02-22 14:40:00,41.64,41.64,41.44,41.51,376028.0,37.3604,37.3604,37.1809,37.2437,376028.0
2017-02-22 14:45:00,41.51,41.52,41.42,41.44,161140.0,37.2437,37.2527,37.163,37.1809,161140.0
2017-02-22 14:50:00,41.45,41.58,41.43,41.58,104897.0,37.1899,37.3065,37.1719,37.3065,104897.0
2017-02-22 14:55:00,41.58,41.6,41.53,41.53,31555.0,37.3065,37.3245,37.2617,37.2617,31555.0
2017-02-22 15:00:00,41.53,41.62,41.53,41.62,55735.0,37.2617,37.3424,37.2617,37.3424,55735.0
2017-02-22 15:05:00,41.62,41.64,41.59,41.63,93365.0,37.3424,37.3604,37.3155,37.3514,93365.0
2017-02-22 15:10:00,41.63,41.66,41.61,41.66,40975.0,37.3514,37.3783,37.3334,37.3783,40975.0
2017-02-22 15:15:00,41.66,41.69,41.65,41.66,41526.0,37.3783,37.4052,37.3693,37.3783,41526.0
2017-02-22 15:20:00,41.65,41.67,41.62,41.63,62381.0,37.3693,37.3873,37.3424,37.3514,62381.0
2017-02-22 15:25:00,41.62,41.65,41.62,41.63,40701.0,37.3424,37.3693,37.3424,37.3514,40701.0
2017-02-22 15:30:00,41.63,41.65,41.62,41.64,32558.0,37.3514,37.3693,37.3424,37.3604,32558.0
2017-02-22 15:35:00,41.64,41.65,41.6,41.61,64919.0,37.3604,37.3693,37.3245,37.3334,64919.0
2017-02-22 15:40:00,41.61,41.62,41.58,41.6,36764.0,37.3334,37.3424,37.3065,37.3245,36764.0
2017-02-22 15:45:00,41.6,41.61,41.58,41.59,54170.0,37.3245,37.3334,37.3065,37.3155,54170.0
2017-02-22 15:50:00,41.59,41.65,41.58,41.65,53083.0,37.3155,37.3693,37.3065,37.3693,53083.0
2017-02-22 15:55:00,41.65,41.66,41.59,41.61,233576.0,37.3693,37.3783,37.3155,37.3334,233576.0
2017-02-23 09:30:00,41.5,41.61,41.46,41.58,72315.0,37.2348,37.3334,37.1989,37.3065,72315.0
2017-02-23 09:35:00,41.58,41.6,41.39,41.39,103598.0,37.3065,37.3245,37.1361,37.1361,103598.0
2017-02-23 09:40:00,41.4,41.42,41.33,41.33,84718.0,37.145,37.163,37.0822,37.0822,84718.0
2017-02-23 09:45:00,41.34,41.35,41.16,41.16,89610.0,37.0912,37.1002,36.9297,36.9297,89610.0
2017-02-23 09:50:00,41.17,41.3,41.15,41.27,87090.0,36.9387,37.0553,36.9207,37.0284,87090.0
2017-02-23 09:55:00,41.28,41.33,41.27,41.32,24709.0,37.0374,37.0822,37.0284,37.0733,24709.0
2017-02-23 10:00:00,41.33,41.36,41.3,41.34,43546.0,37.0822,37.1091,37.0553,37.0912,43546.0
2017-02-23 10:05:00,41.33,41.34,41.1,41.11,83067.0,37.0822,37.0912,36.8759,36.8848,83067.0
2017-02-23 10:10:00,41.12,41.15,41.04,41.09,57315.0,36.8938,36.9207,36.822,36.8669,57315.0
2017-02-23 10:15:00,41.07,41.16,41.03,41.16,53696.0,36.8489,36.9297,36.8131,36.9297,53696.0
2017-02-23 10:20:00,41.16,41.18,41.12,41.16,23117.0,36.9297,36.9476,36.8938,36.9297,23117.0
2017-02-23 10:25:00,41.15,41.16,41.1,41.14,15499.0,36.9207,36.9297,36.8759,36.9118,15499.0
2017-02-23 10:30:00,41.14,41.22,41.1,41.21,45702.0,36.9118,36.9835,36.8759,36.9746,45702.0
2017-02-23 10:35:00,41.21,41.23,41.1,41.1,71297.0,36.9746,36.9925,36.8759,36.8759,71297.0
2017-02-23 10:40:00,41.11,41.11,41.07,41.08,34939.0,36.8848,36.8848,36.8489,36.8579,34939.0
2017-02-23 10:45:00,41.08,41.14,41.03,41.1,72266.0,36.8579,36.9118,36.8131,36.8759,72266.0
2017-02-23 10:50:00,41.1,41.11,40.95,40.96,106976.0,36.8759,36.8848,36.7413,36.7503,106976.0
2017-02-23 10:55:00,40.97,40.97,40.88,40.96,71085.0,36.7592,36.7592,36.6785,36.7503,71085.0
2017-02-23 11:00:00,40.96,41.01,40.93,40.98,62287.0,36.7503,36.7951,36.7233,36.7682,62287.0
2017-02-23 11:05:00,40.98,40.98,40.88,40.89,50853.0,36.7682,36.7682,36.6785,36.6874,50853.0
2017-02-23 11:10:00,40.89,40.92,40.84,40.9,85415.0,36.6874,36.7144,36.6426,36.6964,85415.0
2017-02-23 11:15:00,40.9,40.96,40.89,40.96,59953.0,36.6964,36.7503,36.6874,36.7503,59953.0
2017-02-23 11:20:00,40.95,40.96,40.85,40.89,54181.0,36.7413,36.7503,36.6516,36.6874,54181.0
2017-02-23 11:25:00,40.88,40.94,40.87,40.92,23819.0,36.6785,36.7323,36.6695,36.7144,23819.0
2017-02-23 11:30:00,40.92,41.06,40.92,41.05,74142.0,36.7144,36.84,36.7144,36.831,74142.0
2017-02-23 11:35:00,41.05,41.05,41.01,41.04,100587.0,36.831,36.831,36.7951,36.822,100587.0
2017-02-23 11:40:00,41.03,41.04,40.98,40.99,45585.0,36.8131,36.822,36.7682,36.7772,45585.0
2017-02-23 11:45:00,40.99,41.03,40.95,41.02,30458.0,36.7772,36.8131,36.7413,36.8041,30458.0
2017-02-23 11:50:00,41.02,41.06,41.0,41.04,26242.0,36.8041,36.84,36.7861,36.822,26242.0
2017-02-23 11:55:00,41.04,41.06,40.99,41.0,20494.0,36.822,36.84,36.7772,36.7861,20494.0
2017-02-23 12:00:00,41.0,41.08,40.99,41.08,33334.0,36.7861,36.8579,36.7772,36.8579,33334.0
2017-02-23 12:05:00,41.08,41.08,41.05,41.07,21624.0,36.8579,36.8579,36.831,36.8489,21624.0
2017-02-23 12:10:00,41.07,41.07,41.01,41.04,119709.0,36.8489,36.8489,36.7951,36.822,119709.0
2017-02-23 12:15:00,41.04,41.14,41.04,41.11,53380.0,36.822,36.9118,36.822,36.8848,53380.0
2017-02-23 12:20:00,41.11,41.15,41.1,41.11,30494.0,36.8848,36.9207,36.8759,36.8848,30494.0
2017-02-23 12:25:00,41.11,41.15,41.09,41.11,15066.0,36.8848,36.9207,36.8669,36.8848,15066.0
2017-02-23 12:30:00,41.12,41.15,41.09,41.15,19683.0,36.8938,36.9207,36.8669,36.9207,19683.0
2017-02-23 12:35:00,41.15,41.19,41.14,41.16,25342.0,36.9207,36.9566,36.9118,36.9297,25342.0
2017-02-23 12:40:00,41.15,41.17,41.1,41.11,27466.0,36.9207,36.9387,36.8759,36.8848,27466.0
2017-02-23 12:45:00,41.11,41.15,41.11,41.13,27537.0,36.8848,36.9207,36.8848,36.9028,27537.0
2017-02-23 12:50:00,41.14,41.16,41.13,41.14,19742.0,36.9118,36.9297,36.9028,36.9118,19742.0
2017-02-23 12:55:00,41.14,41.18,41.13,41.16,56719.0,36.9118,36.9476,36.9028,36.9297,56719.0
2017-02-23 13:00:00,41.14,41.17,41.13,41.13,15520.0,36.9118,36.9387,36.9028,36.9028,15520.0
2017-02-23 13:05:00,41.13,41.15,41.1,41.12,60471.0,36.9028,36.9207,36.8759,36.8938,60471.0
2017-02-23 13:10:00,41.11,41.13,41.08,41.08,53245.0,36.8848,36.9028,36.8579,36.8579,53245.0
2017-02-23 13:15:00,41.08,41.11,41.05,41.09,25002.0,36.8579,36.8848,36.831,36.8669,25002.0
2017-02-23 13:20:00,41.09,41.1,41.08,41.09,9068.0,36.8669,36.8759,36.8579,36.8669,9068.0
2017-02-23 13:25:00,41.09,41.09,41.05,41.06,40940.0,36.8669,36.8669,36.831,36.84,40940.0
2017-02-23 13:30:00,41.06,41.1,41.06,41.1,28601.0,36.84,36.8759,36.84,36.8759,28601.0
2017-02-23 13:35:00,41.1,41.14,41.09,41.12,25485.0,36.8759,36.9118,36.8669,36.8938,25485.0
2017-02-23 13:40:00,41.13,41.15,41.1,41.11,20093.0,36.9028,36.9207,36.8759,36.8848,20093.0
2017-02-23 13:45:00,41.1,41.12,41.09,41.1,40344.0,36.8759,36.8938,36.8669,36.8759,40344.0
2017-02-23 13:50:00,41.1,41.13,41.08,41.12,61013.0,36.8759,36.9028,36.8579,36.8938,61013.0
2017-02-23 13:55:00,41.12,41.14,41.11,41.11,33682.0,36.8938,36.9118,36.8848,36.8848,33682.0
2017-02-23 14:00:00,41.12,41.13,41.07,41.08,62487.0,36.8938,36.9028,36.8489,36.8579,62487.0
2017-02-23 14:05:00,41.07,41.11,41.07,41.1,22589.0,36.8489,36.8848,36.8489,36.8759,22589.0
2017-02-23 14:10:00,41.1,41.1,41.06,41.09,61417.0,36.8759,36.8759,36.84,36.8669,61417.0
2017-02-23 14:15:00,41.09,41.09,41.06,41.06,40961.0,36.8669,36.8669,36.84,36.84,40961.0
2017-02-23 14:20:00,41.07,41.08,41.05,41.07,49432.0,36.8489,36.8579,36.831,36.8489,49432.0
2017-02-23 14:25:00,41.07,41.07,41.04,41.04,47656.0,36.8489,36.8489,36.822,36.822,47656.0
2017-02-23 14:30:00,41.05,41.08,41.04,41.08,22741.0,36.831,36.8579,36.822,36.8579,22741.0
2017-02-23 14:35:00,41.07,41.1,41.06,41.07,43802.0,36.8489,36.8759,36.84,36.8489,43802.0
2017-02-23 14:40:00,41.07,41.1,41.05,41.09,44685.0,36.8489,36.8759,36.831,36.8669,44685.0
2017-02-23 14:45:00,41.08,41.12,41.08,41.11,38462.0,36.8579,36.8938,36.8579,36.8848,38462.0
2017-02-23 14:50:00,41.1,41.11,41.09,41.1,11310.0,36.8759,36.8848,36.8669,36.8759,11310.0
2017-02-23 14:55:00,41.11,41.15,41.1,41.14,35274.0,36.8848,36.9207,36.8759,36.9118,35274.0
2017-02-23 15:00:00,41.15,41.15,41.14,41.15,15456.0,36.9207,36.9207,36.9118,36.9207,15456.0
2017-02-23 15:05:00,41.14,41.14,41.11,41.12,33928.0,36.9118,36.9118,36.8848,36.8938,33928.0
2017-02-23 15:10:00,41.11,41.16,41.11,41.14,39737.0,36.8848,36.9297,36.8848,36.9118,39737.0
2017-02-23 15:15:00,41.14,41.17,41.14,41.17,33016.0,36.9118,36.9387,36.9118,36.9387,33016.0
2017-02-23 15:20:00,41.17,41.23,41.17,41.22,44859.0,36.9387,36.9925,36.9387,36.9835,44859.0
2017-02-23 15:25:00,41.21,41.23,41.17,41.18,26576.0,36.9746,36.9925,36.9387,36.9476,26576.0
2017-02-23 15:30:00,41.17,41.19,41.13,41.17,141249.0,36.9387,36.9566,36.9028,36.9387,141249.0
2017-02-23 15:35:00,41.17,41.21,41.15,41.21,45672.0,36.9387,36.9746,36.9207,36.9746,45672.0
2017-02-23 15:40:00,41.21,41.22,41.2,41.21,41380.0,36.9746,36.9835,36.9656,36.9746,41380.0
2017-02-23 15:45:00,41.21,41.21,41.16,41.18,69504.0,36.9746,36.9746,36.9297,36.9476,69504.0
2017-02-23 15:50:00,41.18,41.19,41.16,41.18,98450.0,36.9476,36.9566,36.9297,36.9476,98450.0
2017-02-23 15:55:00,41.18,41.24,41.17,41.24,213983.0,36.9476,37.0015,36.9387,37.0015,213983.0
2017-02-24 09:30:00,40.75,40.86,40.54,40.57,162225.0,36.5618,36.6605,36.3734,36.4003,162225.0
2017-02-24 09:35:00,40.57,40.66,40.54,40.61,128009.0,36.4003,36.4811,36.3734,36.4362,128009.0
2017-02-24 09:40:00,40.6,40.87,40.59,40.86,105648.0,36.4273,36.6695,36.4183,36.6605,105648.0
2017-02-24 09:45:00,40.87,40.89,40.74,40.74,75393.0,36.6695,36.6874,36.5529,36.5529,75393.0
2017-02-24 09:50:00,40.74,40.78,40.7,40.77,152522.0,36.5529,36.5888,36.517,36.5798,152522.0
2017-02-24 09:55:00,40.77,40.83,40.73,40.77,212857.0,36.5798,36.6336,36.5439,36.5798,212857.0
2017-02-24 10:00:00,40.77,40.94,40.76,40.89,67885.0,36.5798,36.7323,36.5708,36.6874,67885.0
2017-02-24 10:05:00,40.89,40.91,40.77,40.9,44676.0,36.6874,36.7054,36.5798,36.6964,44676.0
2017-02-24 10:10:00,40.9,40.91,40.84,40.85,52196.0,36.6964,36.7054,36.6426,36.6516,52196.0
2017-02-24 10:15:00,40.85,40.87,40.78,40.84,84284.0,36.6516,36.6695,36.5888,36.6426,84284.0
2017-02-24 10:20:00,40.84,40.92,40.82,40.91,53499.0,36.6426,36.7144,36.6246,36.7054,53499.0
2017-02-24 10:25:00,40.9,40.92,40.86,40.88,42824.0,36.6964,36.7144,36.6605,36.6785,42824.0
2017-02-24 10:30:00,40.87,40.89,40.82,40.86,47562.0,36.6695,36.6874,36.6246,36.6605,47562.0
2017-02-24 10:35:00,40.87,40.89,40.82,40.87,54925.0,36.6695,36.6874,36.6246,36.6695,54925.0
2017-02-24 10:40:00,40.87,40.93,40.85,40.9,37102.0,36.6695,36.7233,36.6516,36.6964,37102.0
2017-02-24 10:45:00,40.9,40.9,40.78,40.79,39399.0,36.6964,36.6964,36.5888,36.5977,39399.0
2017-02-24 10:50:00,40.79,40.86,40.77,40.8,41652.0,36.5977,36.6605,36.5798,36.6067,41652.0
2017-02-24 10:55:00,40.81,40.89,40.8,40.88,28102.0,36.6157,36.6874,36.6067,36.6785,28102.0
2017-02-24 11:00:00,40.88,40.92,40.84,40.91,49858.0,36.6785,36.7144,36.6426,36.7054,49858.0
2017-02-24 11:05:00,40.92,40.93,40.87,40.91,38784.0,36.7144,36.7233,36.6695,36.7054,38784.0
2017-02-24 11:10:00,40.91,40.97,40.87,40.87,62269.0,36.7054,36.7592,36.6695,36.6695,62269.0
2017-02-24 11:15:00,40.86,40.87,40.81,40.83,35996.0,36.6605,36.6695,36.6157,36.6336,35996.0
2017-02-24 11:20:00,40.84,40.86,40.82,40.82,35241.0,36.6426,36.6605,36.6246,36.6246,35241.0
2017-02-24 11:25:00,40.82,40.88,40.81,40.87,47519.0,36.6246,36.6785,36.6157,36.6695,47519.0
2017-02-24 11:30:00,40.88,40.91,40.85,40.85,33251.0,36.6785,36.7054,36.6516,36.6516,33251.0
2017-02-24 11:35:00,40.85,40.89,40.83,40.86,77694.0,36.6516,36.6874,36.6336,36.6605,77694.0
2017-02-24 11:40:00,40.86,40.86,40.81,40.81,36318.0,36.6605,36.6605,36.6157,36.6157,36318.0
2017-02-24 11:45:00,40.82,40.85,40.81,40.82,30852.0,36.6246,36.6516,36.6157,36.6246,30852.0
2017-02-24 11:50:00,40.82,40.85,40.81,40.81,26776.0,36.6246,36.6516,36.6157,36.6157,26776.0
2017-02-24 11:55:00,40.81,40.81,40.75,40.79,82888.0,36.6157,36.6157,36.5618,36.5977,82888.0
2017-02-24 12:00:00,40.78,40.83,40.77,40.81,26920.0,36.5888,36.6336,36.5798,36.6157,26920.0
2017-02-24 12:05:00,40.81,40.84,40.8,40.8,25751.0,36.6157,36.6426,36.6067,36.6067,25751.0
2017-02-24 12:10:00,40.8,40.83,40.77,40.82,36416.0,36.6067,36.6336,36.5798,36.6246,36416.0
2017-02-24 12:15:00,40.82,40.84,40.8,40.8,92473.0,36.6246,36.6426,36.6067,36.6067,92473.0
2017-02-24 12:20:00,40.8,40.82,40.78,40.82,26741.0,36.6067,36.6246,36.5888,36.6246,26741.0
2017-02-24 12:25:00,40.81,40.88,40.81,40.87,23761.0,36.6157,36.6785,36.6157,36.6695,23761.0
2017-02-24 12:30:00,40.87,40.88,40.82,40.83,62256.0,36.6695,36.6785,36.6246,36.6336,62256.0
2017-02-24 12:35:00,40.83,40.85,40.81,40.82,26831.0,36.6336,36.6516,36.6157,36.6246,26831.0
2017-02-24 12:40:00,40.81,40.85,40.81,40.83,18719.0,36.6157,36.6516,36.6157,36.6336,18719.0
2017-02-24 12:45:00,40.83,40.87,40.81,40.87,22974.0,36.6336,36.6695,36.6157,36.6695,22974.0
2017-02-24 12:50:00,40.87,40.87,40.81,40.82,18238.0,36.6695,36.6695,36.6157,36.6246,18238.0
2017-02-24 12:55:00,40.82,40.85,40.81,40.84,29550.0,36.6246,36.6516,36.6157,36.6426,29550.0
2017-02-24 13:00:00,40.84,40.88,40.84,40.86,16193.0,36.6426,36.6785,36.6426,36.6605,16193.0
2017-02-24 13:05:00,40.86,40.86,40.8,40.81,42905.0,36.6605,36.6605,36.6067,36.6157,42905.0
2017-02-24 13:10:00,40.82,40.84,40.81,40.81,18057.0,36.6246,36.6426,36.6157,36.6157,18057.0
2017-02-24 13:15:00,40.81,40.83,40.8,40.81,40451.0,36.6157,36.6336,36.6067,36.6157,40451.0
2017-02-24 13:20:00,40.81,40.81,40.79,40.8,64233.0,36.6157,36.6157,36.5977,36.6067,64233.0
2017-02-24 13:25:00,40.79,40.8,40.74,40.74,48615.0,36.5977,36.6067,36.5529,36.5529,48615.0
2017-02-24 13:30:00,40.75,40.81,40.74,40.79,25512.0,36.5618,36.6157,36.5529,36.5977,25512.0
2017-02-24 13:35:00,40.79,40.79,40.76,40.76,13287.0,36.5977,36.5977,36.5708,36.5708,13287.0
2017-02-24 13:40:00,40.76,40.84,40.74,40.84,66718.0,36.5708,36.6426,36.5529,36.6426,66718.0
2017-02-24 13:45:00,40.83,40.84,40.82,40.83,13117.0,36.6336,36.6426,36.6246,36.6336,13117.0
2017-02-24 13:50:00,40.82,40.85,40.82,40.83,30961.0,36.6246,36.6516,36.6246,36.6336,30961.0
2017-02-24 13:55:00,40.82,40.88,40.81,40.88,30806.0,36.6246,36.6785,36.6157,36.6785,30806.0
2017-02-24 14:00:00,40.88,40.89,40.84,40.85,27620.0,36.6785,36.6874,36.6426,36.6516,27620.0
2017-02-24 14:05:00,40.84,40.86,40.83,40.84,30474.0,36.6426,36.6605,36.6336,36.6426,30474.0
2017-02-24 14:10:00,40.84,40.84,40.79,40.8,28909.0,36.6426,36.6426,36.5977,36.6067,28909.0
2017-02-24 14:15:00,40.8,40.86,40.79,40.85,23605.0,36.6067,36.6605,36.5977,36.6516,23605.0
2017-02-24 14:20:00,40.85,40.86,40.81,40.85,33371.0,36.6516,36.6605,36.6157,36.6516,33371.0
2017-02-24 14:25:00,40.85,40.87,40.84,40.86,24472.0,36.6516,36.6695,36.6426,36.6605,24472.0
2017-02-24 14:30:00,40.86,40.89,40.86,40.88,30383.0,36.6605,36.6874,36.6605,36.6785,30383.0
2017-02-24 14:35:00,40.88,40.9,40.85,40.85,24407.0,36.6785,36.6964,36.6516,36.6516,24407.0
2017-02-24 14:40:00,40.85,40.87,40.85,40.85,32927.0,36.6516,36.6695,36.6516,36.6516,32927.0
2017-02-24 14:45:00,40.85,40.87,40.83,40.85,42715.0,36.6516,36.6695,36.6336,36.6516,42715.0
2017-02-24 14:50:00,40.85,40.89,40.83,40.87,30564.0,36.6516,36.6874,36.6336,36.6695,30564.0
2017-02-24 14:55:00,40.86,40.86,40.81,40.82,33562.0,36.6605,36.6605,36.6157,36.6246,33562.0
2017-02-24 15:00:00,40.82,40.83,40.79,40.8,26080.0,36.6246,36.6336,36.5977,36.6067,26080.0
2017-02-24 15:05:00,40.8,40.85,40.8,40.85,36482.0,36.6067,36.6516,36.6067,36.6516,36482.0
2017-02-24 15:10:00,40.85,40.86,40.82,40.84,61754.0,36.6516,36.6605,36.6246,36.6426,61754.0
2017-02-24 15:15:00,40.84,40.85,40.83,40.84,31157.0,36.6426,36.6516,36.6336,36.6426,31157.0
2017-02-24 15:20:00,40.84,40.92,40.84,40.91,71719.0,36.6426,36.7144,36.6426,36.7054,71719.0
2017-02-24 15:25:00,40.92,40.93,40.89,40.91,37897.0,36.7144,36.7233,36.6874,36.7054,37897.0
2017-02-24 15:30:00,40.91,40.99,40.9,40.99,100049.0,36.7054,36.7772,36.6964,36.7772,100049.0
2017-02-24 15:35:00,40.99,41.0,40.94,40.95,77161.0,36.7772,36.7861,36.7323,36.7413,77161.0
2017-02-24 15:40:00,40.95,40.99,40.94,40.99,69230.0,36.7413,36.7772,36.7323,36.7772,69230.0
2017-02-24 15:45:00,40.99,41.06,40.99,41.05,120565.0,36.7772,36.84,36.7772,36.831,120565.0
2017-02-24 15:50:00,41.05,41.09,41.04,41.05,160192.0,36.831,36.8669,36.822,36.831,160192.0
2017-02-24 15:55:00,41.05,41.1,41.03,41.09,392635.0,36.831,36.8759,36.8131,36.8669,392635.0
2017-02-27 09:30:00,41.09,41.43,41.09,41.38,123439.0,36.8669,37.1719,36.8669,37.1271,123439.0
2017-02-27 09:35:00,41.38,41.42,41.34,41.41,108545.0,37.1271,37.163,37.0912,37.154,108545.0
2017-02-27 09:40:00,41.41,41.41,41.31,41.34,53122.0,37.154,37.154,37.0643,37.0912,53122.0
2017-02-27 09:45:00,41.34,41.39,41.31,41.32,42295.0,37.0912,37.1361,37.0643,37.0733,42295.0
2017-02-27 09:50:00,41.31,41.42,41.31,41.37,41316.0,37.0643,37.163,37.0643,37.1181,41316.0
2017-02-27 09:55:00,41.37,41.41,41.28,41.38,35594.0,37.1181,37.154,37.0374,37.1271,35594.0
2017-02-27 10:00:00,41.38,41.41,41.31,41.35,69493.0,37.1271,37.154,37.0643,37.1002,69493.0
2017-02-27 10:05:00,41.36,41.45,41.35,41.45,87359.0,37.1091,37.1899,37.1002,37.1899,87359.0
2017-02-27 10:10:00,41.46,41.46,41.37,41.41,151181.0,37.1989,37.1989,37.1181,37.154,151181.0
2017-02-27 10:15:00,41.41,41.44,41.38,41.4,109456.0,37.154,37.1809,37.1271,37.145,109456.0
2017-02-27 10:20:00,41.4,41.48,41.39,41.46,38357.0,37.145,37.2168,37.1361,37.1989,38357.0
2017-02-27 10:25:00,41.47,41.54,41.46,41.52,39973.0,37.2078,37.2706,37.1989,37.2527,39973.0
2017-02-27 10:30:00,41.53,41.54,41.49,41.5,35005.0,37.2617,37.2706,37.2258,37.2348,35005.0
2017-02-27 10:35:00,41.49,41.53,41.46,41.52,43066.0,37.2258,37.2617,37.1989,37.2527,43066.0
2017-02-27 10:40:00,41.53,41.55,41.47,41.51,38107.0,37.2617,37.2796,37.2078,37.2437,38107.0
2017-02-27 10:45:00,41.51,41.54,41.48,41.52,99618.0,37.2437,37.2706,37.2168,37.2527,99618.0
2017-02-27 10:50:00,41.52,41.58,41.51,41.53,85903.0,37.2527,37.3065,37.2437,37.2617,85903.0
2017-02-27 10:55:00,41.54,41.54,41.46,41.46,43381.0,37.2706,37.2706,37.1989,37.1989,43381.0
2017-02-27 11:00:00,41.46,41.47,41.44,41.45,36221.0,37.1989,37.2078,37.1809,37.1899,36221.0
2017-02-27 11:05:00,41.45,41.48,41.42,41.44,29297.0,37.1899,37.2168,37.163,37.1809,29297.0
2017-02-27 11:10:00,41.44,41.44,41.4,41.44,52101.0,37.1809,37.1809,37.145,37.1809,52101.0
2017-02-27 11:15:00,41.43,41.48,41.42,41.47,29751.0,37.1719,37.2168,37.163,37.2078,29751.0
2017-02-27 11:20:00,41.47,41.47,41.42,41.43,12317.0,37.2078,37.2078,37.163,37.1719,12317.0
2017-02-27 11:25:00,41.43,41.43,41.38,41.4,54988.0,37.1719,37.1719,37.1271,37.145,54988.0
2017-02-27 11:30:00,41.4,41.41,41.35,41.38,25858.0,37.145,37.154,37.1002,37.1271,25858.0
2017-02-27 11:35:00,41.37,41.39,41.36,41.37,22792.0,37.1181,37.1361,37.1091,37.1181,22792.0
2017-02-27 11:40:00,41.36,41.39,41.34,41.37,30510.0,37.1091,37.1361,37.0912,37.1181,30510.0
2017-02-27 11:45:00,41.38,41.42,41.37,41.38,52362.0,37.1271,37.163,37.1181,37.1271,52362.0
2017-02-27 11:50:00,41.38,41.4,41.36,41.38,24389.0,37.1271,37.145,37.1091,37.1271,24389.0
2017-02-27 11:55:00,41.37,41.4,41.37,41.39,12578.0,37.1181,37.145,37.1181,37.1361,12578.0
2017-02-27 12:00:00,41.4,41.45,41.37,41.44,53544.0,37.145,37.1899,37.1181,37.1809,53544.0
2017-02-27 12:05:00,41.44,41.52,41.43,41.52,96961.0,37.1809,37.2527,37.1719,37.2527,96961.0
2017-02-27 12:10:00,41.51,41.53,41.51,41.53,17504.0,37.2437,37.2617,37.2437,37.2617,17504.0
2017-02-27 12:15:00,41.52,41.55,41.51,41.54,39355.0,37.2527,37.2796,37.2437,37.2706,39355.0
2017-02-27 12:20:00,41.54,41.58,41.52,41.55,39426.0,37.2706,37.3065,37.2527,37.2796,39426.0
2017-02-27 12:25:00,41.55,41.58,41.53,41.57,16598.0,37.2796,37.3065,37.2617,37.2976,16598.0
2017-02-27 12:30:00,41.58,41.62,41.58,41.61,30534.0,37.3065,37.3424,37.3065,37.3334,30534.0
2017-02-27 12:35:00,41.6,41.61,41.55,41.55,21711.0,37.3245,37.3334,37.2796,37.2796,21711.0
2017-02-27 12:40:00,41.56,41.57,41.51,41.51,38846.0,37.2886,37.2976,37.2437,37.2437,38846.0
2017-02-27 12:45:00,41.52,41.54,41.5,41.54,22872.0,37.2527,37.2706,37.2348,37.2706,22872.0
2017-02-27 12:50:00,41.53,41.56,41.53,41.55,21792.0,37.2617,37.2886,37.2617,37.2796,21792.0
2017-02-27 12:55:00,41.55,41.56,41.55,41.55,29123.0,37.2796,37.2886,37.2796,37.2796,29123.0
2017-02-27 13:00:00,41.55,41.6,41.54,41.59,39067.0,37.2796,37.3245,37.2706,37.3155,39067.0
2017-02-27 13:05:00,41.59,41.61,41.57,41.61,17393.0,37.3155,37.3334,37.2976,37.3334,17393.0
2017-02-27 13:10:00,41.61,41.64,41.6,41.64,25427.0,37.3334,37.3604,37.3245,37.3604,25427.0
2017-02-27 13:15:00,41.64,41.67,41.62,41.65,58407.0,37.3604,37.3873,37.3424,37.3693,58407.0
2017-02-27 13:20:00,41.65,41.69,41.63,41.68,41750.0,37.3693,37.4052,37.3514,37.3963,41750.0
2017-02-27 13:25:00,41.68,41.71,41.68,41.7,39242.0,37.3963,37.4232,37.3963,37.4142,39242.0
2017-02-27 13:30:00,41.7,41.75,41.69,41.73,60787.0,37.4142,37.4591,37.4052,37.4411,60787.0
2017-02-27 13:35:00,41.72,41.74,41.7,41.73,41756.0,37.4321,37.4501,37.4142,37.4411,41756.0
2017-02-27 13:40:00,41.73,41.74,41.7,41.7,35843.0,37.4411,37.4501,37.4142,37.4142,35843.0
2017-02-27 13:45:00,41.71,41.73,41.68,41.7,40690.0,37.4232,37.4411,37.3963,37.4142,40690.0
2017-02-27 13:50:00,41.71,41.71,41.69,41.7,130729.0,37.4232,37.4232,37.4052,37.4142,130729.0
2017-02-27 13:55:00,41.7,41.7,41.65,41.66,67792.0,37.4142,37.4142,37.3693,37.3783,67792.0
2017-02-27 14:00:00,41.66,41.71,41.66,41.69,59102.0,37.3783,37.4232,37.3783,37.4052,59102.0
2017-02-27 14:05:00,41.69,41.74,41.68,41.74,41940.0,37.4052,37.4501,37.3963,37.4501,41940.0
2017-02-27 14:10:00,41.74,41.76,41.73,41.76,52821.0,37.4501,37.468,37.4411,37.468,52821.0
2017-02-27 14:15:00,41.75,41.76,41.74,41.76,61585.0,37.4591,37.468,37.4501,37.468,61585.0
2017-02-27 14:20:00,41.76,41.78,41.75,41.77,66336.0,37.468,37.486,37.4591,37.477,66336.0
2017-02-27 14:25:00,41.77,41.87,41.77,41.84,61019.0,37.477,37.5667,37.477,37.5398,61019.0
2017-02-27 14:30:00,41.84,41.87,41.83,41.86,42353.0,37.5398,37.5667,37.5308,37.5578,42353.0
2017-02-27 14:35:00,41.85,41.9,41.85,41.88,51039.0,37.5488,37.5936,37.5488,37.5757,51039.0
2017-02-27 14:40:00,41.88,41.88,41.82,41.83,39963.0,37.5757,37.5757,37.5219,37.5308,39963.0
2017-02-27 14:45:00,41.83,41.86,41.81,41.86,32437.0,37.5308,37.5578,37.5129,37.5578,32437.0
2017-02-27 14:50:00,41.85,41.86,41.82,41.82,32195.0,37.5488,37.5578,37.5219,37.5219,32195.0
2017-02-27 14:55:00,41.83,41.83,41.8,41.8,26746.0,37.5308,37.5308,37.5039,37.5039,26746.0
2017-02-27 15:00:00,41.8,41.81,41.78,41.78,67744.0,37.5039,37.5129,37.486,37.486,67744.0
2017-02-27 15:05:00,41.78,41.84,41.78,41.82,56389.0,37.486,37.5398,37.486,37.5219,56389.0
2017-02-27 15:10:00,41.82,41.82,41.78,41.8,42860.0,37.5219,37.5219,37.486,37.5039,42860.0
2017-02-27 15:15:00,41.8,41.84,41.79,41.79,75223.0,37.5039,37.5398,37.4949,37.4949,75223.0
2017-02-27 15:20:00,41.79,41.81,41.78,41.8,57012.0,37.4949,37.5129,37.486,37.5039,57012.0
2017-02-27 15:25:00,41.8,41.81,41.78,41.8,48913.0,37.5039,37.5129,37.486,37.5039,48913.0
2017-02-27 15:30:00,41.8,41.87,41.8,41.87,179412.0,37.5039,37.5667,37.5039,37.5667,179412.0
2017-02-27 15:35:00,41.87,41.87,41.8,41.8,79573.0,37.5667,37.5667,37.5039,37.5039,79573.0
2017-02-27 15:40:00,41.81,41.84,41.8,41.8,88995.0,37.5129,37.5398,37.5039,37.5039,88995.0
2017-02-27 15:45:00,41.8,41.81,41.72,41.73,198156.0,37.5039,37.5129,37.4321,37.4411,198156.0
2017-02-27 15:50:00,41.73,41.78,41.73,41.77,140141.0,37.4411,37.486,37.4411,37.477,140141.0
2017-02-27 15:55:00,41.78,41.78,41.71,41.72,496351.0,37.486,37.486,37.4232,37.4321,496351.0
2017-02-28 09:30:00,40.13,40.91,40.06,40.47,1159610.0,36.0056,36.7054,35.9428,36.3106,1159610.0
2017-02-28 09:35:00,40.47,40.61,40.15,40.3,637118.0,36.3106,36.4362,36.0235,36.1581,637118.0
2017-02-28 09:40:00,40.29,40.29,39.96,39.99,713124.0,36.1491,36.1491,35.853,35.8799,713124.0
2017-02-28 09:45:00,40.0,40.22,39.96,40.0,737129.0,35.8889,36.0863,35.853,35.8889,737129.0
2017-02-28 09:50:00,40.0,40.13,39.91,40.09,346474.0,35.8889,36.0056,35.8082,35.9697,346474.0
2017-02-28 09:55:00,40.09,40.11,39.98,40.06,282653.0,35.9697,35.9876,35.871,35.9428,282653.0
2017-02-28 10:00:00,40.06,40.17,39.97,39.98,365325.0,35.9428,36.0414,35.862,35.871,365325.0
2017-02-28 10:05:00,39.97,40.01,39.93,39.98,421156.0,35.862,35.8979,35.8261,35.871,421156.0
2017-02-28 10:10:00,39.98,40.01,39.9,39.98,522985.0,35.871,35.8979,35.7992,35.871,522985.0
2017-02-28 10:15:00,39.98,39.99,39.8,39.88,918225.0,35.871,35.8799,35.7095,35.7813,918225.0
2017-02-28 10:20:00,39.88,40.0,39.86,39.93,552103.0,35.7813,35.8889,35.7633,35.8261,552103.0
2017-02-28 10:25:00,39.94,40.01,39.93,39.98,315558.0,35.8351,35.8979,35.8261,35.871,315558.0
2017-02-28 10:30:00,39.99,40.04,39.94,39.98,795844.0,35.8799,35.9248,35.8351,35.871,795844.0
2017-02-28 10:35:00,39.98,40.13,39.98,40.11,862051.0,35.871,36.0056,35.871,35.9876,862051.0
2017-02-28 10:40:00,40.1,40.16,40.08,40.1,192866.0,35.9786,36.0325,35.9607,35.9786,192866.0
2017-02-28 10:45:00,40.09,40.14,40.0,40.11,310115.0,35.9697,36.0145,35.8889,35.9876,310115.0
2017-02-28 10:50:00,40.1,40.22,40.03,40.2,307255.0,35.9786,36.0863,35.9158,36.0684,307255.0
2017-02-28 10:55:00,40.19,40.3,40.16,40.21,328740.0,36.0594,36.1581,36.0325,36.0773,328740.0
2017-02-28 11:00:00,40.21,40.24,40.08,40.19,317673.0,36.0773,36.1043,35.9607,36.0594,317673.0
2017-02-28 11:05:00,40.2,40.27,40.14,40.26,206503.0,36.0684,36.1312,36.0145,36.1222,206503.0
2017-02-28 11:10:00,40.26,40.27,40.2,40.23,180115.0,36.1222,36.1312,36.0684,36.0953,180115.0
2017-02-28 11:15:00,40.23,40.27,40.15,40.16,233115.0,36.0953,36.1312,36.0235,36.0325,233115.0
2017-02-28 11:20:00,40.16,40.17,40.08,40.12,129031.0,36.0325,36.0414,35.9607,35.9966,129031.0
2017-02-28 11:25:00,40.12,40.14,40.05,40.07,116540.0,35.9966,36.0145,35.9338,35.9517,116540.0
2017-02-28 11:30:00,40.07,40.08,40.0,40.0,150224.0,35.9517,35.9607,35.8889,35.8889,150224.0
2017-02-28 11:35:00,40.01,40.01,39.93,39.98,163105.0,35.8979,35.8979,35.8261,35.871,163105.0
2017-02-28 11:40:00,39.98,39.99,39.93,39.96,149101.0,35.871,35.8799,35.8261,35.853,149101.0
2017-02-28 11:45:00,39.96,39.99,39.9,39.94,155968.0,35.853,35.8799,35.7992,35.8351,155968.0
2017-02-28 11:50:00,39.93,39.95,39.91,39.93,140185.0,35.8261,35.8441,35.8082,35.8261,140185.0
2017-02-28 11:55:00,39.94,40.01,39.92,39.92,649251.0,35.8351,35.8979,35.8171,35.8171,649251.0
2017-02-28 12:00:00,39.93,39.98,39.92,39.95,143223.0,35.8261,35.871,35.8171,35.8441,143223.0
2017-02-28 12:05:00,39.96,39.96,39.78,39.8,219812.0,35.853,35.853,35.6915,35.7095,219812.0
2017-02-28 12:10:00,39.8,39.82,39.79,39.8,154482.0,35.7095,35.7274,35.7005,35.7095,154482.0
2017-02-28 12:15:00,39.8,39.87,39.8,39.85,301224.0,35.7095,35.7723,35.7095,35.7543,301224.0
2017-02-28 12:20:00,39.86,39.86,39.8,39.81,251332.0,35.7633,35.7633,35.7095,35.7184,251332.0
2017-02-28 12:25:00,39.8,39.83,39.8,39.83,238515.0,35.7095,35.7364,35.7095,35.7364,238515.0
2017-02-28 12:30:00,39.83,39.89,39.82,39.88,100178.0,35.7364,35.7902,35.7274,35.7813,100178.0
2017-02-28 12:35:00,39.88,39.93,39.87,39.92,128684.0,35.7813,35.8261,35.7723,35.8171,128684.0
2017-02-28 12:40:00,39.91,39.98,39.9,39.91,199206.0,35.8082,35.871,35.7992,35.8082,199206.0
2017-02-28 12:45:00,39.91,39.96,39.89,39.94,133582.0,35.8082,35.853,35.7902,35.8351,133582.0
2017-02-28 12:50:00,39.95,40.01,39.93,39.97,109832.0,35.8441,35.8979,35.8261,35.862,109832.0
2017-02-28 12:55:00,39.96,40.0,39.95,40.0,55897.0,35.853,35.8889,35.8441,35.8889,55897.0
2017-02-28 13:00:00,40.0,40.0,39.98,39.99,129369.0,35.8889,35.8889,35.871,35.8799,129369.0
2017-02-28 13:05:00,39.99,40.06,39.98,40.04,64750.0,35.8799,35.9428,35.871,35.9248,64750.0
2017-02-28 13:10:00,40.04,40.15,40.03,40.13,89413.0,35.9248,36.0235,35.9158,36.0056,89413.0
2017-02-28 13:15:00,40.13,40.13,40.07,40.08,139803.0,36.0056,36.0056,35.9517,35.9607,139803.0
2017-02-28 13:20:00,40.08,40.08,40.0,40.02,69845.0,35.9607,35.9607,35.8889,35.9069,69845.0
2017-02-28 13:25:00,40.02,40.07,40.01,40.01,48035.0,35.9069,35.9517,35.8979,35.8979,48035.0
2017-02-28 13:30:00,40.01,40.08,40.0,40.05,61278.0,35.8979,35.9607,35.8889,35.9338,61278.0
2017-02-28 13:35:00,40.05,40.14,40.05,40.12,67791.0,35.9338,36.0145,35.9338,35.9966,67791.0
2017-02-28 13:40:00,40.12,40.16,40.1,40.13,99076.0,35.9966,36.0325,35.9786,36.0056,99076.0
2017-02-28 13:45:00,40.13,40.19,40.11,40.18,138564.0,36.0056,36.0594,35.9876,36.0504,138564.0
2017-02-28 13:50:00,40.18,40.19,40.12,40.16,61898.0,36.0504,36.0594,35.9966,36.0325,61898.0
2017-02-28 13:55:00,40.16,40.18,40.12,40.13,51550.0,36.0325,36.0504,35.9966,36.0056,51550.0
2017-02-28 14:00:00,40.12,40.15,40.07,40.12,109386.0,35.9966,36.0235,35.9517,35.9966,109386.0
2017-02-28 14:05:00,40.13,40.14,40.11,40.13,70652.0,36.0056,36.0145,35.9876,36.0056,70652.0
2017-02-28 14:10:00,40.13,40.16,40.12,40.13,39765.0,36.0056,36.0325,35.9966,36.0056,39765.0
2017-02-28 14:15:00,40.13,40.14,40.09,40.12,67252.0,36.0056,36.0145,35.9697,35.9966,67252.0
2017-02-28 14:20:00,40.12,40.18,40.12,40.16,39392.0,35.9966,36.0504,35.9966,36.0325,39392.0
2017-02-28 14:25:00,40.16,40.22,40.15,40.22,41725.0,36.0325,36.0863,36.0235,36.0863,41725.0
2017-02-28 14:30:00,40.21,40.31,40.2,40.31,87869.0,36.0773,36.1671,36.0684,36.1671,87869.0
2017-02-28 14:35:00,40.3,40.31,40.29,40.3,198627.0,36.1581,36.1671,36.1491,36.1581,198627.0
2017-02-28 14:40:00,40.29,40.31,40.28,40.28,95039.0,36.1491,36.1671,36.1401,36.1401,95039.0
2017-02-28 14:45:00,40.29,40.4,40.28,40.4,44007.0,36.1491,36.2478,36.1401,36.2478,44007.0
2017-02-28 14:50:00,40.4,40.47,40.39,40.47,85566.0,36.2478,36.3106,36.2388,36.3106,85566.0
2017-02-28 14:55:00,40.47,40.53,40.43,40.44,175177.0,36.3106,36.3644,36.2747,36.2837,175177.0
2017-02-28 15:00:00,40.43,40.46,40.4,40.46,108660.0,36.2747,36.3016,36.2478,36.3016,108660.0
2017-02-28 15:05:00,40.46,40.46,40.4,40.43,79984.0,36.3016,36.3016,36.2478,36.2747,79984.0
2017-02-28 15:10:00,40.43,40.47,40.42,40.42,82532.0,36.2747,36.3106,36.2658,36.2658,82532.0
2017-02-28 15:15:00,40.41,40.44,40.38,40.41,106145.0,36.2568,36.2837,36.2299,36.2568,106145.0
2017-02-28 15:20:00,40.41,40.42,40.38,40.41,108627.0,36.2568,36.2658,36.2299,36.2568,108627.0
2017-02-28 15:25:00,40.41,40.5,40.4,40.47,227639.0,36.2568,36.3375,36.2478,36.3106,227639.0
2017-02-28 15:30:00,40.48,40.69,40.38,40.52,664185.0,36.3196,36.508,36.2299,36.3555,664185.0
2017-02-28 15:35:00,40.52,40.55,40.37,40.42,342714.0,36.3555,36.3824,36.2209,36.2658,342714.0
2017-02-28 15:40:00,40.41,40.46,40.36,40.41,235023.0,36.2568,36.3016,36.2119,36.2568,235023.0
2017-02-28 15:45:00,40.4,40.49,40.39,40.42,286839.0,36.2478,36.3286,36.2388,36.2658,286839.0
2017-02-28 15:50:00,40.43,40.47,40.35,40.43,586892.0,36.2747,36.3106,36.2029,36.2747,586892.0
2017-02-28 15:55:00,40.42,40.48,40.4,40.41,766494.0,36.2658,36.3196,36.2478,36.2568,766494.0
2017-03-01 09:30:00,41.49,42.15,41.4,41.91,742940.0,37.2258,37.8179,37.145,37.6026,742940.0
2017-03-01 09:35:00,41.88,42.15,41.87,41.98,446453.0,37.5757,37.8179,37.5667,37.6654,446453.0
2017-03-01 09:40:00,41.98,42.22,41.94,42.2,250305.0,37.6654,37.8808,37.6295,37.8628,250305.0
2017-03-01 09:45:00,42.21,42.4,42.2,42.24,528567.0,37.8718,38.0423,37.8628,37.8987,528567.0
2017-03-01 09:50:00,42.25,42.42,42.25,42.36,352106.0,37.9077,38.0602,37.9077,38.0064,352106.0
2017-03-01 09:55:00,42.36,42.51,42.34,42.48,489688.0,38.0064,38.1409,37.9884,38.114,489688.0
2017-03-01 10:00:00,42.48,42.5,42.31,42.31,176713.0,38.114,38.132,37.9615,37.9615,176713.0
2017-03-01 10:05:00,42.32,42.47,42.29,42.45,166760.0,37.9705,38.1051,37.9436,38.0871,166760.0
2017-03-01 10:10:00,42.45,42.51,42.41,42.48,186288.0,38.0871,38.1409,38.0512,38.114,186288.0
2017-03-01 10:15:00,42.48,42.57,42.46,42.54,148611.0,38.114,38.1948,38.0961,38.1679,148611.0
2017-03-01 10:20:00,42.54,42.6,42.51,42.55,211140.0,38.1679,38.2217,38.1409,38.1768,211140.0
2017-03-01 10:25:00,42.54,42.57,42.5,42.53,200724.0,38.1679,38.1948,38.132,38.1589,200724.0
2017-03-01 10:30:00,42.54,42.57,42.46,42.48,107110.0,38.1679,38.1948,38.0961,38.114,107110.0
2017-03-01 10:35:00,42.48,42.5,42.4,42.4,95305.0,38.114,38.132,38.0423,38.0423,95305.0
2017-03-01 10:40:00,42.41,42.48,42.36,42.4,119220.0,38.0512,38.114,38.0064,38.0423,119220.0
2017-03-01 10:45:00,42.41,42.51,42.4,42.5,122869.0,38.0512,38.1409,38.0423,38.132,122869.0
2017-03-01 10:50:00,42.49,42.55,42.44,42.48,164836.0,38.123,38.1768,38.0781,38.114,164836.0
2017-03-01 10:55:00,42.48,42.55,42.48,42.54,141419.0,38.114,38.1768,38.114,38.1679,141419.0
2017-03-01 11:00:00,42.54,42.54,42.47,42.48,117429.0,38.1679,38.1679,38.1051,38.114,117429.0
2017-03-01 11:05:00,42.48,42.57,42.48,42.56,174977.0,38.114,38.1948,38.114,38.1858,174977.0
2017-03-01 11:10:00,42.56,42.58,42.49,42.52,107197.0,38.1858,38.2038,38.123,38.1499,107197.0
2017-03-01 11:15:00,42.52,42.54,42.49,42.53,83582.0,38.1499,38.1679,38.123,38.1589,83582.0
2017-03-01 11:20:00,42.52,42.53,42.47,42.52,94063.0,38.1499,38.1589,38.1051,38.1499,94063.0
2017-03-01 11:25:00,42.52,42.57,42.49,42.56,107813.0,38.1499,38.1948,38.123,38.1858,107813.0
2017-03-01 11:30:00,42.57,42.64,42.57,42.62,133554.0,38.1948,38.2576,38.1948,38.2396,133554.0
2017-03-01 11:35:00,42.62,42.63,42.48,42.5,100424.0,38.2396,38.2486,38.114,38.132,100424.0
2017-03-01 11:40:00,42.51,42.57,42.5,42.52,88377.0,38.1409,38.1948,38.132,38.1499,88377.0
2017-03-01 11:45:00,42.53,42.54,42.5,42.51,102899.0,38.1589,38.1679,38.132,38.1409,102899.0
2017-03-01 11:50:00,42.51,42.53,42.5,42.51,70204.0,38.1409,38.1589,38.132,38.1409,70204.0
2017-03-01 11:55:00,42.51,42.53,42.5,42.5,42080.0,38.1409,38.1589,38.132,38.132,42080.0
2017-03-01 12:00:00,42.51,42.61,42.5,42.6,136839.0,38.1409,38.2307,38.132,38.2217,136839.0
2017-03-01 12:05:00,42.59,42.65,42.58,42.64,80949.0,38.2127,38.2666,38.2038,38.2576,80949.0
2017-03-01 12:10:00,42.64,42.65,42.6,42.61,109295.0,38.2576,38.2666,38.2217,38.2307,109295.0
2017-03-01 12:15:00,42.61,42.62,42.54,42.54,81383.0,38.2307,38.2396,38.1679,38.1679,81383.0
2017-03-01 12:20:00,42.55,42.64,42.54,42.64,93738.0,38.1768,38.2576,38.1679,38.2576,93738.0
2017-03-01 12:25:00,42.64,42.67,42.63,42.66,63446.0,38.2576,38.2845,38.2486,38.2755,63446.0
2017-03-01 12:30:00,42.66,42.71,42.65,42.7,88184.0,38.2755,38.3204,38.2666,38.3114,88184.0
2017-03-01 12:35:00,42.71,42.71,42.65,42.65,60230.0,38.3204,38.3204,38.2666,38.2666,60230.0
2017-03-01 12:40:00,42.65,42.74,42.65,42.73,71454.0,38.2666,38.3473,38.2666,38.3383,71454.0
2017-03-01 12:45:00,42.73,42.77,42.72,42.75,95509.0,38.3383,38.3742,38.3294,38.3563,95509.0
2017-03-01 12:50:00,42.74,42.75,42.65,42.66,81561.0,38.3473,38.3563,38.2666,38.2755,81561.0
2017-03-01 12:55:00,42.66,42.67,42.61,42.66,96021.0,38.2755,38.2845,38.2307,38.2755,96021.0
2017-03-01 13:00:00,42.66,42.71,42.66,42.71,1038530.0,38.2755,38.3204,38.2755,38.3204,1038530.0
2017-03-01 13:05:00,42.71,42.76,42.67,42.69,204812.0,38.3204,38.3653,38.2845,38.3024,204812.0
2017-03-01 13:10:00,42.69,42.69,42.61,42.63,111047.0,38.3024,38.3024,38.2307,38.2486,111047.0
2017-03-01 13:15:00,42.63,42.68,42.63,42.65,65389.0,38.2486,38.2935,38.2486,38.2666,65389.0
2017-03-01 13:20:00,42.65,42.71,42.64,42.69,105983.0,38.2666,38.3204,38.2576,38.3024,105983.0
2017-03-01 13:25:00,42.69,42.7,42.65,42.68,113361.0,38.3024,38.3114,38.2666,38.2935,113361.0
2017-03-01 13:30:00,42.68,42.74,42.66,42.74,145846.0,38.2935,38.3473,38.2755,38.3473,145846.0
2017-03-01 13:35:00,42.75,42.81,42.72,42.8,108261.0,38.3563,38.4101,38.3294,38.4011,108261.0
2017-03-01 13:40:00,42.81,42.83,42.79,42.8,61273.0,38.4101,38.4281,38.3922,38.4011,61273.0
2017-03-01 13:45:00,42.8,42.91,42.79,42.85,116981.0,38.4011,38.4998,38.3922,38.446,116981.0
2017-03-01 13:50:00,42.86,42.88,42.84,42.86,62965.0,38.455,38.4729,38.437,38.455,62965.0
2017-03-01 13:55:00,42.85,42.87,42.79,42.81,85143.0,38.446,38.4639,38.3922,38.4101,85143.0
2017-03-01 14:00:00,42.81,42.9,42.8,42.9,74395.0,38.4101,38.4909,38.4011,38.4909,74395.0
2017-03-01 14:05:00,42.9,42.94,42.87,42.94,71392.0,38.4909,38.5268,38.4639,38.5268,71392.0
2017-03-01 14:10:00,42.94,43.03,42.93,43.03,206236.0,38.5268,38.6075,38.5178,38.6075,206236.0
2017-03-01 14:15:00,43.02,43.13,43.02,43.1,139292.0,38.5985,38.6972,38.5985,38.6703,139292.0
2017-03-01 14:20:00,43.1,43.16,43.05,43.16,118967.0,38.6703,38.7241,38.6254,38.7241,118967.0
2017-03-01 14:25:00,43.16,43.16,43.04,43.14,172956.0,38.7241,38.7241,38.6165,38.7062,172956.0
2017-03-01 14:30:00,43.12,43.15,43.06,43.07,126043.0,38.6883,38.7152,38.6344,38.6434,126043.0
2017-03-01 14:35:00,43.07,43.11,43.06,43.11,165407.0,38.6434,38.6793,38.6344,38.6793,165407.0
2017-03-01 14:40:00,43.11,43.14,43.09,43.12,110844.0,38.6793,38.7062,38.6613,38.6883,110844.0
2017-03-01 14:45:00,43.11,43.19,43.11,43.17,128399.0,38.6793,38.7511,38.6793,38.7331,128399.0
2017-03-01 14:50:00,43.16,43.25,43.15,43.24,161541.0,38.7241,38.8049,38.7152,38.7959,161541.0
2017-03-01 14:55:00,43.23,43.27,43.23,43.26,82942.0,38.7869,38.8228,38.7869,38.8139,82942.0
2017-03-01 15:00:00,43.26,43.33,43.25,43.33,173877.0,38.8139,38.8767,38.8049,38.8767,173877.0
2017-03-01 15:05:00,43.32,43.34,43.26,43.27,156196.0,38.8677,38.8856,38.8139,38.8228,156196.0
2017-03-01 15:10:00,43.27,43.36,43.26,43.31,132390.0,38.8228,38.9036,38.8139,38.8587,132390.0
2017-03-01 15:15:00,43.32,43.32,43.22,43.24,136497.0,38.8677,38.8677,38.778,38.7959,136497.0
2017-03-01 15:20:00,43.24,43.25,43.2,43.24,120807.0,38.7959,38.8049,38.76,38.7959,120807.0
2017-03-01 15:25:00,43.23,43.28,43.22,43.22,178718.0,38.7869,38.8318,38.778,38.778,178718.0
2017-03-01 15:30:00,43.23,43.23,43.16,43.18,214344.0,38.7869,38.7869,38.7241,38.7421,214344.0
2017-03-01 15:35:00,43.18,43.18,43.1,43.12,283820.0,38.7421,38.7421,38.6703,38.6883,283820.0
2017-03-01 15:40:00,43.12,43.12,43.07,43.07,303196.0,38.6883,38.6883,38.6434,38.6434,303196.0
2017-03-01 15:45:00,43.08,43.15,43.06,43.15,417429.0,38.6524,38.7152,38.6344,38.7152,417429.0
2017-03-01 15:50:00,43.15,43.18,43.11,43.11,313274.0,38.7152,38.7421,38.6793,38.6793,313274.0
2017-03-01 15:55:00,43.11,43.12,42.98,42.99,603739.0,38.6793,38.6883,38.5626,38.5716,603739.0
2017-03-02 09:30:00,42.98,42.99,42.56,42.57,237253.0,38.5626,38.5716,38.1858,38.1948,237253.0
2017-03-02 09:35:00,42.57,42.69,42.46,42.55,156485.0,38.1948,38.3024,38.0961,38.1768,156485.0
2017-03-02 09:40:00,42.55,42.63,42.5,42.53,137913.0,38.1768,38.2486,38.132,38.1589,137913.0
2017-03-02 09:45:00,42.52,42.53,42.36,42.43,221110.0,38.1499,38.1589,38.0064,38.0692,221110.0
2017-03-02 09:50:00,42.42,42.49,42.35,42.48,55339.0,38.0602,38.123,37.9974,38.114,55339.0
2017-03-02 09:55:00,42.49,42.54,42.44,42.53,62761.0,38.123,38.1679,38.0781,38.1589,62761.0
2017-03-02 10:00:00,42.54,42.54,42.41,42.44,83467.0,38.1679,38.1679,38.0512,38.0781,83467.0
2017-03-02 10:05:00,42.45,42.51,42.32,42.32,72802.0,38.0871,38.1409,37.9705,37.9705,72802.0
2017-03-02 10:10:00,42.33,42.33,42.14,42.2,144331.0,37.9794,37.9794,37.809,37.8628,144331.0
2017-03-02 10:15:00,42.2,42.29,42.19,42.29,58094.0,37.8628,37.9436,37.8538,37.9436,58094.0
2017-03-02 10:20:00,42.28,42.38,42.26,42.38,70470.0,37.9346,38.0243,37.9166,38.0243,70470.0
2017-03-02 10:25:00,42.38,42.38,42.32,42.33,40847.0,38.0243,38.0243,37.9705,37.9794,40847.0
2017-03-02 10:30:00,42.33,42.35,42.27,42.29,104238.0,37.9794,37.9974,37.9256,37.9436,104238.0
2017-03-02 10:35:00,42.29,42.34,42.26,42.32,76954.0,37.9436,37.9884,37.9166,37.9705,76954.0
2017-03-02 10:40:00,42.31,42.37,42.29,42.36,77874.0,37.9615,38.0153,37.9436,38.0064,77874.0
2017-03-02 10:45:00,42.36,42.38,42.31,42.32,36531.0,38.0064,38.0243,37.9615,37.9705,36531.0
2017-03-02 10:50:00,42.31,42.35,42.26,42.34,82311.0,37.9615,37.9974,37.9166,37.9884,82311.0
2017-03-02 10:55:00,42.34,42.37,42.31,42.32,88871.0,37.9884,38.0153,37.9615,37.9705,88871.0
2017-03-02 11:00:00,42.33,42.33,42.18,42.19,93855.0,37.9794,37.9794,37.8449,37.8538,93855.0
2017-03-02 11:05:00,42.2,42.2,42.09,42.12,77490.0,37.8628,37.8628,37.7641,37.791,77490.0
2017-03-02 11:10:00,42.11,42.12,42.03,42.08,203433.0,37.7821,37.791,37.7103,37.7551,203433.0
2017-03-02 11:15:00,42.08,42.11,42.03,42.09,153412.0,37.7551,37.7821,37.7103,37.7641,153412.0
2017-03-02 11:20:00,42.09,42.17,42.08,42.17,88474.0,37.7641,37.8359,37.7551,37.8359,88474.0
2017-03-02 11:25:00,42.17,42.18,42.09,42.12,76794.0,37.8359,37.8449,37.7641,37.791,76794.0
2017-03-02 11:30:00,42.12,42.13,42.06,42.08,286088.0,37.791,37.8,37.7372,37.7551,286088.0
2017-03-02 11:35:00,42.09,42.21,42.08,42.21,102379.0,37.7641,37.8718,37.7551,37.8718,102379.0
2017-03-02 11:40:00,42.21,42.29,42.21,42.29,53641.0,37.8718,37.9436,37.8718,37.9436,53641.0
2017-03-02 11:45:00,42.28,42.36,42.26,42.36,45996.0,37.9346,38.0064,37.9166,38.0064,45996.0
2017-03-02 11:50:00,42.37,42.41,42.34,42.35,97597.0,38.0153,38.0512,37.9884,37.9974,97597.0
2017-03-02 11:55:00,42.35,42.36,42.3,42.36,54423.0,37.9974,38.0064,37.9525,38.0064,54423.0
2017-03-02 12:00:00,42.36,42.38,42.32,42.37,130284.0,38.0064,38.0243,37.9705,38.0153,130284.0
2017-03-02 12:05:00,42.36,42.39,42.31,42.38,47058.0,38.0064,38.0333,37.9615,38.0243,47058.0
2017-03-02 12:10:00,42.38,42.41,42.36,42.4,55035.0,38.0243,38.0512,38.0064,38.0423,55035.0
2017-03-02 12:15:00,42.41,42.45,42.35,42.38,101201.0,38.0512,38.0871,37.9974,38.0243,101201.0
2017-03-02 12:20:00,42.38,42.39,42.32,42.33,21136.0,38.0243,38.0333,37.9705,37.9794,21136.0
2017-03-02 12:25:00,42.33,42.37,42.32,42.36,23234.0,37.9794,38.0153,37.9705,38.0064,23234.0
2017-03-02 12:30:00,42.36,42.39,42.35,42.37,22408.0,38.0064,38.0333,37.9974,38.0153,22408.0
2017-03-02 12:35:00,42.37,42.42,42.36,42.4,23363.0,38.0153,38.0602,38.0064,38.0423,23363.0
2017-03-02 12:40:00,42.41,42.41,42.36,42.4,28935.0,38.0512,38.0512,38.0064,38.0423,28935.0
2017-03-02 12:45:00,42.39,42.42,42.39,42.41,30569.0,38.0333,38.0602,38.0333,38.0512,30569.0
2017-03-02 12:50:00,42.4,42.43,42.39,42.43,29675.0,38.0423,38.0692,38.0333,38.0692,29675.0
2017-03-02 12:55:00,42.43,42.44,42.38,42.4,27732.0,38.0692,38.0781,38.0243,38.0423,27732.0
2017-03-02 13:00:00,42.39,42.39,42.37,42.39,26035.0,38.0333,38.0333,38.0153,38.0333,26035.0
2017-03-02 13:05:00,42.38,42.45,42.38,42.39,32777.0,38.0243,38.0871,38.0243,38.0333,32777.0
2017-03-02 13:10:00,42.38,42.39,42.34,42.36,46072.0,38.0243,38.0333,37.9884,38.0064,46072.0
2017-03-02 13:15:00,42.36,42.36,42.32,42.33,17797.0,38.0064,38.0064,37.9705,37.9794,17797.0
2017-03-02 13:20:00,42.32,42.36,42.31,42.35,26602.0,37.9705,38.0064,37.9615,37.9974,26602.0
2017-03-02 13:25:00,42.36,42.41,42.35,42.41,21340.0,38.0064,38.0512,37.9974,38.0512,21340.0
2017-03-02 13:30:00,42.4,42.42,42.37,42.38,29651.0,38.0423,38.0602,38.0153,38.0243,29651.0
2017-03-02 13:35:00,42.38,42.39,42.31,42.33,36028.0,38.0243,38.0333,37.9615,37.9794,36028.0
2017-03-02 13:40:00,42.33,42.33,42.29,42.3,36957.0,37.9794,37.9794,37.9436,37.9525,36957.0
2017-03-02 13:45:00,42.3,42.3,42.27,42.27,32207.0,37.9525,37.9525,37.9256,37.9256,32207.0
2017-03-02 13:50:00,42.27,42.29,42.23,42.29,51247.0,37.9256,37.9436,37.8897,37.9436,51247.0
2017-03-02 13:55:00,42.28,42.31,42.27,42.3,36634.0,37.9346,37.9615,37.9256,37.9525,36634.0
2017-03-02 14:00:00,42.3,42.34,42.28,42.34,31159.0,37.9525,37.9884,37.9346,37.9884,31159.0
2017-03-02 14:05:00,42.34,42.34,42.25,42.26,38047.0,37.9884,37.9884,37.9077,37.9166,38047.0
2017-03-02 14:10:00,42.26,42.26,42.22,42.23,53921.0,37.9166,37.9166,37.8808,37.8897,53921.0
2017-03-02 14:15:00,42.23,42.23,42.19,42.2,40674.0,37.8897,37.8897,37.8538,37.8628,40674.0
2017-03-02 14:20:00,42.2,42.22,42.19,42.2,43645.0,37.8628,37.8808,37.8538,37.8628,43645.0
2017-03-02 14:25:00,42.2,42.34,42.2,42.3,108893.0,37.8628,37.9884,37.8628,37.9525,108893.0
2017-03-02 14:30:00,42.3,42.34,42.27,42.34,41868.0,37.9525,37.9884,37.9256,37.9884,41868.0
2017-03-02 14:35:00,42.33,42.34,42.28,42.33,50273.0,37.9794,37.9884,37.9346,37.9794,50273.0
2017-03-02 14:40:00,42.33,42.33,42.25,42.25,34535.0,37.9794,37.9794,37.9077,37.9077,34535.0
2017-03-02 14:45:00,42.26,42.31,42.25,42.3,96203.0,37.9166,37.9615,37.9077,37.9525,96203.0
2017-03-02 14:50:00,42.3,42.31,42.26,42.29,37709.0,37.9525,37.9615,37.9166,37.9436,37709.0
2017-03-02 14:55:00,42.29,42.3,42.25,42.26,29505.0,37.9436,37.9525,37.9077,37.9166,29505.0
2017-03-02 15:00:00,42.25,42.25,42.15,42.15,33227.0,37.9077,37.9077,37.8179,37.8179,33227.0
2017-03-02 15:05:00,42.15,42.16,42.13,42.13,52478.0,37.8179,37.8269,37.8,37.8,52478.0
2017-03-02 15:10:00,42.14,42.16,42.11,42.11,44696.0,37.809,37.8269,37.7821,37.7821,44696.0
2017-03-02 15:15:00,42.11,42.11,42.05,42.1,73929.0,37.7821,37.7821,37.7282,37.7731,73929.0
2017-03-02 15:20:00,42.11,42.17,42.1,42.17,90113.0,37.7821,37.8359,37.7731,37.8359,90113.0
2017-03-02 15:25:00,42.17,42.21,42.14,42.19,102679.0,37.8359,37.8718,37.809,37.8538,102679.0
2017-03-02 15:30:00,42.19,42.21,42.14,42.18,115805.0,37.8538,37.8718,37.809,37.8449,115805.0
2017-03-02 15:35:00,42.19,42.32,42.18,42.25,233418.0,37.8538,37.9705,37.8449,37.9077,233418.0
2017-03-02 15:40:00,42.25,42.25,42.15,42.19,161141.0,37.9077,37.9077,37.8179,37.8538,161141.0
2017-03-02 15:45:00,42.19,42.23,42.15,42.16,146028.0,37.8538,37.8897,37.8179,37.8269,146028.0
2017-03-02 15:50:00,42.16,42.24,42.15,42.23,376568.0,37.8269,37.8987,37.8179,37.8897,376568.0
2017-03-02 15:55:00,42.23,42.28,42.19,42.22,474358.0,37.8897,37.9346,37.8538,37.8808,474358.0
2017-03-03 09:30:00,42.17,42.3,42.09,42.17,100845.0,37.8359,37.9525,37.7641,37.8359,100845.0
2017-03-03 09:35:00,42.17,42.25,42.12,42.17,200829.0,37.8359,37.9077,37.791,37.8359,200829.0
2017-03-03 09:40:00,42.17,42.4,42.16,42.38,169719.0,37.8359,38.0423,37.8269,38.0243,169719.0
2017-03-03 09:45:00,42.39,42.43,42.24,42.24,197042.0,38.0333,38.0692,37.8987,37.8987,197042.0
2017-03-03 09:50:00,42.24,42.3,42.15,42.18,115850.0,37.8987,37.9525,37.8179,37.8449,115850.0
2017-03-03 09:55:00,42.2,42.2,42.09,42.1,53601.0,37.8628,37.8628,37.7641,37.7731,53601.0
2017-03-03 10:00:00,42.11,42.23,42.11,42.19,139746.0,37.7821,37.8897,37.7821,37.8538,139746.0
2017-03-03 10:05:00,42.19,42.27,42.18,42.26,59438.0,37.8538,37.9256,37.8449,37.9166,59438.0
2017-03-03 10:10:00,42.25,42.43,42.25,42.43,90685.0,37.9077,38.0692,37.9077,38.0692,90685.0
2017-03-03 10:15:00,42.43,42.52,42.41,42.48,162478.0,38.0692,38.1499,38.0512,38.114,162478.0
2017-03-03 10:20:00,42.47,42.47,42.33,42.44,81261.0,38.1051,38.1051,37.9794,38.0781,81261.0
2017-03-03 10:25:00,42.44,42.45,42.4,42.44,58447.0,38.0781,38.0871,38.0423,38.0781,58447.0
2017-03-03 10:30:00,42.45,42.47,42.31,42.32,103509.0,38.0871,38.1051,37.9615,37.9705,103509.0
2017-03-03 10:35:00,42.31,42.43,42.3,42.41,67794.0,37.9615,38.0692,37.9525,38.0512,67794.0
2017-03-03 10:40:00,42.41,42.41,42.32,42.37,76699.0,38.0512,38.0512,37.9705,38.0153,76699.0
2017-03-03 10:45:00,42.36,42.41,42.31,42.4,67838.0,38.0064,38.0512,37.9615,38.0423,67838.0
2017-03-03 10:50:00,42.4,42.58,42.4,42.51,122244.0,38.0423,38.2038,38.0423,38.1409,122244.0
2017-03-03 10:55:00,42.51,42.59,42.45,42.46,124483.0,38.1409,38.2127,38.0871,38.0961,124483.0
2017-03-03 11:00:00,42.45,42.52,42.43,42.51,97445.0,38.0871,38.1499,38.0692,38.1409,97445.0
2017-03-03 11:05:00,42.51,42.54,42.5,42.51,74448.0,38.1409,38.1679,38.132,38.1409,74448.0
2017-03-03 11:10:00,42.51,42.67,42.51,42.66,134419.0,38.1409,38.2845,38.1409,38.2755,134419.0
2017-03-03 11:15:00,42.66,42.67,42.6,42.64,69493.0,38.2755,38.2845,38.2217,38.2576,69493.0
2017-03-03 11:20:00,42.64,42.75,42.64,42.72,127844.0,38.2576,38.3563,38.2576,38.3294,127844.0
2017-03-03 11:25:00,42.73,42.73,42.6,42.64,96135.0,38.3383,38.3383,38.2217,38.2576,96135.0
2017-03-03 11:30:00,42.63,42.71,42.62,42.71,63332.0,38.2486,38.3204,38.2396,38.3204,63332.0
2017-03-03 11:35:00,42.7,42.72,42.61,42.68,48240.0,38.3114,38.3294,38.2307,38.2935,48240.0
2017-03-03 11:40:00,42.68,42.69,42.6,42.6,54797.0,38.2935,38.3024,38.2217,38.2217,54797.0
2017-03-03 11:45:00,42.6,42.65,42.6,42.64,40410.0,38.2217,38.2666,38.2217,38.2576,40410.0
2017-03-03 11:50:00,42.64,42.67,42.62,42.62,101583.0,38.2576,38.2845,38.2396,38.2396,101583.0
2017-03-03 11:55:00,42.62,42.64,42.58,42.6,66816.0,38.2396,38.2576,38.2038,38.2217,66816.0
2017-03-03 12:00:00,42.6,42.61,42.52,42.54,22780.0,38.2217,38.2307,38.1499,38.1679,22780.0
2017-03-03 12:05:00,42.54,42.57,42.5,42.54,26435.0,38.1679,38.1948,38.132,38.1679,26435.0
2017-03-03 12:10:00,42.53,42.53,42.48,42.49,28157.0,38.1589,38.1589,38.114,38.123,28157.0
2017-03-03 12:15:00,42.5,42.51,42.43,42.48,63523.0,38.132,38.1409,38.0692,38.114,63523.0
2017-03-03 12:20:00,42.48,42.56,42.47,42.52,110322.0,38.114,38.1858,38.1051,38.1499,110322.0
2017-03-03 12:25:00,42.52,42.52,42.46,42.47,27600.0,38.1499,38.1499,38.0961,38.1051,27600.0
2017-03-03 12:30:00,42.47,42.6,42.46,42.58,110293.0,38.1051,38.2217,38.0961,38.2038,110293.0
2017-03-03 12:35:00,42.58,42.61,42.57,42.6,54428.0,38.2038,38.2307,38.1948,38.2217,54428.0
2017-03-03 12:40:00,42.61,42.63,42.59,42.61,25197.0,38.2307,38.2486,38.2127,38.2307,25197.0
2017-03-03 12:45:00,42.62,42.63,42.57,42.6,36988.0,38.2396,38.2486,38.1948,38.2217,36988.0
2017-03-03 12:50:00,42.59,42.59,42.53,42.57,30236.0,38.2127,38.2127,38.1589,38.1948,30236.0
2017-03-03 12:55:00,42.56,42.57,42.54,42.55,22524.0,38.1858,38.1948,38.1679,38.1768,22524.0
2017-03-03 13:00:00,42.54,42.67,42.53,42.65,149383.0,38.1679,38.2845,38.1589,38.2666,149383.0
2017-03-03 13:05:00,42.65,42.68,42.59,42.61,40944.0,38.2666,38.2935,38.2127,38.2307,40944.0
2017-03-03 13:10:00,42.62,42.63,42.58,42.59,47859.0,38.2396,38.2486,38.2038,38.2127,47859.0
2017-03-03 13:15:00,42.59,42.65,42.57,42.62,53429.0,38.2127,38.2666,38.1948,38.2396,53429.0
2017-03-03 13:20:00,42.61,42.62,42.57,42.62,34796.0,38.2307,38.2396,38.1948,38.2396,34796.0
2017-03-03 13:25:00,42.62,42.69,42.61,42.69,47272.0,38.2396,38.3024,38.2307,38.3024,47272.0
2017-03-03 13:30:00,42.68,42.71,42.64,42.64,26263.0,38.2935,38.3204,38.2576,38.2576,26263.0
2017-03-03 13:35:00,42.65,42.65,42.6,42.64,44948.0,38.2666,38.2666,38.2217,38.2576,44948.0
2017-03-03 13:40:00,42.65,42.71,42.64,42.7,59964.0,38.2666,38.3204,38.2576,38.3114,59964.0
2017-03-03 13:45:00,42.71,42.75,42.71,42.74,52501.0,38.3204,38.3563,38.3204,38.3473,52501.0
2017-03-03 13:50:00,42.75,42.75,42.7,42.7,34781.0,38.3563,38.3563,38.3114,38.3114,34781.0
2017-03-03 13:55:00,42.71,42.74,42.67,42.68,69101.0,38.3204,38.3473,38.2845,38.2935,69101.0
2017-03-03 14:00:00,42.69,42.7,42.66,42.68,44131.0,38.3024,38.3114,38.2755,38.2935,44131.0
2017-03-03 14:05:00,42.67,42.74,42.66,42.66,65899.0,38.2845,38.3473,38.2755,38.2755,65899.0
2017-03-03 14:10:00,42.67,42.72,42.66,42.66,42802.0,38.2845,38.3294,38.2755,38.2755,42802.0
2017-03-03 14:15:00,42.66,42.67,42.61,42.62,53321.0,38.2755,38.2845,38.2307,38.2396,53321.0
2017-03-03 14:20:00,42.61,42.65,42.59,42.63,51339.0,38.2307,38.2666,38.2127,38.2486,51339.0
2017-03-03 14:25:00,42.62,42.63,42.57,42.61,65004.0,38.2396,38.2486,38.1948,38.2307,65004.0
2017-03-03 14:30:00,42.62,42.71,42.61,42.7,71593.0,38.2396,38.3204,38.2307,38.3114,71593.0
2017-03-03 14:35:00,42.71,42.73,42.67,42.7,127223.0,38.3204,38.3383,38.2845,38.3114,127223.0
2017-03-03 14:40:00,42.69,42.69,42.63,42.65,40479.0,38.3024,38.3024,38.2486,38.2666,40479.0
2017-03-03 14:45:00,42.65,42.68,42.61,42.61,30796.0,38.2666,38.2935,38.2307,38.2307,30796.0
2017-03-03 14:50:00,42.61,42.65,42.61,42.65,44167.0,38.2307,38.2666,38.2307,38.2666,44167.0
2017-03-03 14:55:00,42.65,42.72,42.63,42.71,163429.0,38.2666,38.3294,38.2486,38.3204,163429.0
2017-03-03 15:00:00,42.7,42.71,42.65,42.65,64776.0,38.3114,38.3204,38.2666,38.2666,64776.0
2017-03-03 15:05:00,42.66,42.68,42.59,42.59,49329.0,38.2755,38.2935,38.2127,38.2127,49329.0
2017-03-03 15:10:00,42.6,42.64,42.57,42.64,42836.0,38.2217,38.2576,38.1948,38.2576,42836.0
2017-03-03 15:15:00,42.64,42.64,42.59,42.61,44481.0,38.2576,38.2576,38.2127,38.2307,44481.0
2017-03-03 15:20:00,42.61,42.63,42.59,42.61,98735.0,38.2307,38.2486,38.2127,38.2307,98735.0
2017-03-03 15:25:00,42.62,42.62,42.58,42.6,40086.0,38.2396,38.2396,38.2038,38.2217,40086.0
2017-03-03 15:30:00,42.6,42.62,42.58,42.59,82428.0,38.2217,38.2396,38.2038,38.2127,82428.0
2017-03-03 15:35:00,42.59,42.64,42.59,42.61,75089.0,38.2127,38.2576,38.2127,38.2307,75089.0
2017-03-03 15:40:00,42.61,42.62,42.51,42.54,160908.0,38.2307,38.2396,38.1409,38.1679,160908.0
2017-03-03 15:45:00,42.53,42.54,42.45,42.46,110508.0,38.1589,38.1679,38.0871,38.0961,110508.0
2017-03-03 15:50:00,42.46,42.52,42.44,42.52,283031.0,38.0961,38.1499,38.0781,38.1499,283031.0
2017-03-03 15:55:00,42.52,42.52,42.39,42.43,436871.0,38.1499,38.1499,38.0333,38.0692,436871.0
2017-03-06 09:30:00,42.08,42.27,41.99,42.17,88652.0,37.7551,37.9256,37.6744,37.8359,88652.0
2017-03-06 09:35:00,42.18,42.2,42.06,42.2,24590.0,37.8449,37.8628,37.7372,37.8628,24590.0
2017-03-06 09:40:00,42.18,42.29,42.17,42.19,25951.0,37.8449,37.9436,37.8359,37.8538,25951.0
2017-03-06 09:45:00,42.2,42.2,42.12,42.16,77794.0,37.8628,37.8628,37.791,37.8269,77794.0
2017-03-06 09:50:00,42.16,42.17,42.11,42.16,59207.0,37.8269,37.8359,37.7821,37.8269,59207.0
2017-03-06 09:55:00,42.16,42.17,42.09,42.11,82832.0,37.8269,37.8359,37.7641,37.7821,82832.0
2017-03-06 10:00:00,42.1,42.15,42.07,42.09,45416.0,37.7731,37.8179,37.7462,37.7641,45416.0
2017-03-06 10:05:00,42.09,42.15,42.08,42.13,36069.0,37.7641,37.8179,37.7551,37.8,36069.0
2017-03-06 10:10:00,42.12,42.14,42.09,42.12,39479.0,37.791,37.809,37.7641,37.791,39479.0
2017-03-06 10:15:00,42.11,42.12,42.08,42.1,56918.0,37.7821,37.791,37.7551,37.7731,56918.0
2017-03-06 10:20:00,42.1,42.13,42.05,42.12,57358.0,37.7731,37.8,37.7282,37.791,57358.0
2017-03-06 10:25:00,42.12,42.13,42.07,42.08,34630.0,37.791,37.8,37.7462,37.7551,34630.0
2017-03-06 10:30:00,42.09,42.09,42.0,42.0,60622.0,37.7641,37.7641,37.6834,37.6834,60622.0
2017-03-06 10:35:00,42.0,42.04,41.96,42.03,107012.0,37.6834,37.7193,37.6475,37.7103,107012.0
2017-03-06 10:40:00,42.02,42.03,41.95,41.96,68063.0,37.7013,37.7103,37.6385,37.6475,68063.0
2017-03-06 10:45:00,41.97,42.01,41.95,42.0,64584.0,37.6564,37.6923,37.6385,37.6834,64584.0
2017-03-06 10:50:00,42.0,42.0,41.96,41.97,57250.0,37.6834,37.6834,37.6475,37.6564,57250.0
2017-03-06 10:55:00,41.97,42.01,41.97,41.99,31207.0,37.6564,37.6923,37.6564,37.6744,31207.0
2017-03-06 11:00:00,41.99,42.01,41.96,42.01,53461.0,37.6744,37.6923,37.6475,37.6923,53461.0
2017-03-06 11:05:00,42.0,42.04,41.99,42.01,81721.0,37.6834,37.7193,37.6744,37.6923,81721.0
2017-03-06 11:10:00,42.0,42.03,41.99,42.02,47235.0,37.6834,37.7103,37.6744,37.7013,47235.0
2017-03-06 11:15:00,42.01,42.08,42.0,42.05,90145.0,37.6923,37.7551,37.6834,37.7282,90145.0
2017-03-06 11:20:00,42.05,42.05,41.99,42.0,685737.0,37.7282,37.7282,37.6744,37.6834,685737.0
2017-03-06 11:25:00,42.0,42.01,41.94,41.94,73945.0,37.6834,37.6923,37.6295,37.6295,73945.0
2017-03-06 11:30:00,41.95,41.95,41.89,41.9,37041.0,37.6385,37.6385,37.5847,37.5936,37041.0
2017-03-06 11:35:00,41.9,41.91,41.85,41.86,100401.0,37.5936,37.6026,37.5488,37.5578,100401.0
2017-03-06 11:40:00,41.86,41.88,41.84,41.85,40892.0,37.5578,37.5757,37.5398,37.5488,40892.0
2017-03-06 11:45:00,41.85,41.89,41.85,41.87,52347.0,37.5488,37.5847,37.5488,37.5667,52347.0
2017-03-06 11:50:00,41.87,41.89,41.83,41.83,32932.0,37.5667,37.5847,37.5308,37.5308,32932.0
2017-03-06 11:55:00,41.83,41.88,41.83,41.86,27315.0,37.5308,37.5757,37.5308,37.5578,27315.0
2017-03-06 12:00:00,41.85,41.85,41.83,41.83,32172.0,37.5488,37.5488,37.5308,37.5308,32172.0
2017-03-06 12:05:00,41.84,41.85,41.82,41.83,56776.0,37.5398,37.5488,37.5219,37.5308,56776.0
2017-03-06 12:10:00,41.84,41.84,41.82,41.82,64482.0,37.5398,37.5398,37.5219,37.5219,64482.0
2017-03-06 12:15:00,41.82,41.84,41.8,41.8,50857.0,37.5219,37.5398,37.5039,37.5039,50857.0
2017-03-06 12:20:00,41.81,41.85,41.8,41.82,33804.0,37.5129,37.5488,37.5039,37.5219,33804.0
2017-03-06 12:25:00,41.83,41.9,41.83,41.9,27303.0,37.5308,37.5936,37.5308,37.5936,27303.0
2017-03-06 12:30:00,41.9,41.92,41.88,41.9,33635.0,37.5936,37.6116,37.5757,37.5936,33635.0
2017-03-06 12:35:00,41.9,41.9,41.87,41.88,18198.0,37.5936,37.5936,37.5667,37.5757,18198.0
2017-03-06 12:40:00,41.87,41.93,41.87,41.91,50540.0,37.5667,37.6206,37.5667,37.6026,50540.0
2017-03-06 12:45:00,41.91,41.93,41.88,41.88,34759.0,37.6026,37.6206,37.5757,37.5757,34759.0
2017-03-06 12:50:00,41.88,41.92,41.87,41.91,25485.0,37.5757,37.6116,37.5667,37.6026,25485.0
2017-03-06 12:55:00,41.91,41.91,41.89,41.89,24676.0,37.6026,37.6026,37.5847,37.5847,24676.0
2017-03-06 13:00:00,41.9,41.92,41.89,41.9,58241.0,37.5936,37.6116,37.5847,37.5936,58241.0
2017-03-06 13:05:00,41.9,41.92,41.89,41.9,27301.0,37.5936,37.6116,37.5847,37.5936,27301.0
2017-03-06 13:10:00,41.91,41.96,41.9,41.96,57229.0,37.6026,37.6475,37.5936,37.6475,57229.0
2017-03-06 13:15:00,41.96,42.03,41.95,41.99,151234.0,37.6475,37.7103,37.6385,37.6744,151234.0
2017-03-06 13:20:00,42.0,42.05,42.0,42.04,57330.0,37.6834,37.7282,37.6834,37.7193,57330.0
2017-03-06 13:25:00,42.04,42.04,42.0,42.01,56202.0,37.7193,37.7193,37.6834,37.6923,56202.0
2017-03-06 13:30:00,42.02,42.09,41.99,42.07,78416.0,37.7013,37.7641,37.6744,37.7462,78416.0
2017-03-06 13:35:00,42.06,42.06,42.03,42.05,92267.0,37.7372,37.7372,37.7103,37.7282,92267.0
2017-03-06 13:40:00,42.05,42.06,42.02,42.04,36895.0,37.7282,37.7372,37.7013,37.7193,36895.0
2017-03-06 13:45:00,42.03,42.04,42.0,42.01,15392.0,37.7103,37.7193,37.6834,37.6923,15392.0
2017-03-06 13:50:00,42.02,42.05,42.01,42.02,24935.0,37.7013,37.7282,37.6923,37.7013,24935.0
2017-03-06 13:55:00,42.02,42.03,41.99,42.03,32617.0,37.7013,37.7103,37.6744,37.7103,32617.0
2017-03-06 14:00:00,42.02,42.02,42.0,42.0,23221.0,37.7013,37.7013,37.6834,37.6834,23221.0
2017-03-06 14:05:00,42.01,42.02,41.99,42.01,59166.0,37.6923,37.7013,37.6744,37.6923,59166.0
2017-03-06 14:10:00,42.01,42.04,42.01,42.03,67470.0,37.6923,37.7193,37.6923,37.7103,67470.0
2017-03-06 14:15:00,42.04,42.04,42.01,42.02,26973.0,37.7193,37.7193,37.6923,37.7013,26973.0
2017-03-06 14:20:00,42.02,42.02,42.0,42.0,28336.0,37.7013,37.7013,37.6834,37.6834,28336.0
2017-03-06 14:25:00,42.0,42.01,41.98,41.99,22242.0,37.6834,37.6923,37.6654,37.6744,22242.0
2017-03-06 14:30:00,41.98,42.0,41.97,42.0,41595.0,37.6654,37.6834,37.6564,37.6834,41595.0
2017-03-06 14:35:00,41.99,42.0,41.98,41.99,44394.0,37.6744,37.6834,37.6654,37.6744,44394.0
2017-03-06 14:40:00,41.98,42.0,41.98,42.0,37147.0,37.6654,37.6834,37.6654,37.6834,37147.0
2017-03-06 14:45:00,42.0,42.04,41.99,42.02,36943.0,37.6834,37.7193,37.6744,37.7013,36943.0
2017-03-06 14:50:00,42.02,42.07,42.0,42.05,177661.0,37.7013,37.7462,37.6834,37.7282,177661.0
2017-03-06 14:55:00,42.05,42.05,42.02,42.02,45316.0,37.7282,37.7282,37.7013,37.7013,45316.0
2017-03-06 15:00:00,42.02,42.05,42.02,42.04,35427.0,37.7013,37.7282,37.7013,37.7193,35427.0
2017-03-06 15:05:00,42.04,42.08,42.03,42.08,41340.0,37.7193,37.7551,37.7103,37.7551,41340.0
2017-03-06 15:10:00,42.08,42.11,42.07,42.11,41722.0,37.7551,37.7821,37.7462,37.7821,41722.0
2017-03-06 15:15:00,42.1,42.16,42.1,42.13,60180.0,37.7731,37.8269,37.7731,37.8,60180.0
2017-03-06 15:20:00,42.13,42.14,42.11,42.12,35782.0,37.8,37.809,37.7821,37.791,35782.0
2017-03-06 15:25:00,42.11,42.12,42.05,42.06,63083.0,37.7821,37.791,37.7282,37.7372,63083.0
2017-03-06 15:30:00,42.06,42.07,42.02,42.06,65488.0,37.7372,37.7462,37.7013,37.7372,65488.0
2017-03-06 15:35:00,42.06,42.14,42.05,42.14,100551.0,37.7372,37.809,37.7282,37.809,100551.0
2017-03-06 15:40:00,42.14,42.14,42.09,42.11,106412.0,37.809,37.809,37.7641,37.7821,106412.0
2017-03-06 15:45:00,42.1,42.12,42.07,42.11,146050.0,37.7731,37.791,37.7462,37.7821,146050.0
2017-03-06 15:50:00,42.12,42.13,42.1,42.12,143003.0,37.791,37.8,37.7731,37.791,143003.0
2017-03-06 15:55:00,42.12,42.12,42.1,42.12,369324.0,37.791,37.791,37.7731,37.791,369324.0
2017-03-07 09:30:00,42.07,42.16,41.97,42.07,118183.0,37.7462,37.8269,37.6564,37.7462,118183.0
2017-03-07 09:35:00,42.05,42.06,41.92,41.93,69915.0,37.7282,37.7372,37.6116,37.6206,69915.0
2017-03-07 09:40:00,41.92,41.96,41.84,41.85,57313.0,37.6116,37.6475,37.5398,37.5488,57313.0
2017-03-07 09:45:00,41.86,41.9,41.81,41.86,39282.0,37.5578,37.5936,37.5129,37.5578,39282.0
2017-03-07 09:50:00,41.85,41.89,41.81,41.87,50325.0,37.5488,37.5847,37.5129,37.5667,50325.0
2017-03-07 09:55:00,41.88,41.92,41.86,41.91,124763.0,37.5757,37.6116,37.5578,37.6026,124763.0
2017-03-07 10:00:00,41.91,41.99,41.86,41.98,134395.0,37.6026,37.6744,37.5578,37.6654,134395.0
2017-03-07 10:05:00,41.98,42.01,41.95,41.98,51540.0,37.6654,37.6923,37.6385,37.6654,51540.0
2017-03-07 10:10:00,41.97,42.0,41.95,41.98,36681.0,37.6564,37.6834,37.6385,37.6654,36681.0
2017-03-07 10:15:00,41.98,42.05,41.98,42.04,139946.0,37.6654,37.7282,37.6654,37.7193,139946.0
2017-03-07 10:20:00,42.05,42.1,41.98,42.09,107179.0,37.7282,37.7731,37.6654,37.7641,107179.0
2017-03-07 10:25:00,42.1,42.14,42.09,42.13,62579.0,37.7731,37.809,37.7641,37.8,62579.0
2017-03-07 10:30:00,42.13,42.2,42.12,42.18,91841.0,37.8,37.8628,37.791,37.8449,91841.0
2017-03-07 10:35:00,42.18,42.18,42.11,42.11,34879.0,37.8449,37.8449,37.7821,37.7821,34879.0
2017-03-07 10:40:00,42.11,42.21,42.08,42.18,41015.0,37.7821,37.8718,37.7551,37.8449,41015.0
2017-03-07 10:45:00,42.17,42.18,42.1,42.1,52837.0,37.8359,37.8449,37.7731,37.7731,52837.0
2017-03-07 10:50:00,42.11,42.14,42.09,42.11,41792.0,37.7821,37.809,37.7641,37.7821,41792.0
2017-03-07 10:55:00,42.11,42.12,42.08,42.08,31308.0,37.7821,37.791,37.7551,37.7551,31308.0
2017-03-07 11:00:00,42.08,42.17,42.08,42.15,39615.0,37.7551,37.8359,37.7551,37.8179,39615.0
2017-03-07 11:05:00,42.14,42.14,42.08,42.09,22497.0,37.809,37.809,37.7551,37.7641,22497.0
2017-03-07 11:10:00,42.08,42.12,42.08,42.09,22228.0,37.7551,37.791,37.7551,37.7641,22228.0
2017-03-07 11:15:00,42.09,42.1,42.04,42.05,42708.0,37.7641,37.7731,37.7193,37.7282,42708.0
2017-03-07 11:20:00,42.06,42.07,42.03,42.06,52312.0,37.7372,37.7462,37.7103,37.7372,52312.0
2017-03-07 11:25:00,42.05,42.05,42.0,42.01,31494.0,37.7282,37.7282,37.6834,37.6923,31494.0
2017-03-07 11:30:00,42.0,42.02,41.98,42.01,88988.0,37.6834,37.7013,37.6654,37.6923,88988.0
2017-03-07 11:35:00,42.01,42.04,42.0,42.02,29122.0,37.6923,37.7193,37.6834,37.7013,29122.0
2017-03-07 11:40:00,42.02,42.03,42.0,42.0,28545.0,37.7013,37.7103,37.6834,37.6834,28545.0
2017-03-07 11:45:00,42.01,42.02,41.97,41.98,158123.0,37.6923,37.7013,37.6564,37.6654,158123.0
2017-03-07 11:50:00,41.98,41.98,41.92,41.94,67235.0,37.6654,37.6654,37.6116,37.6295,67235.0
2017-03-07 11:55:00,41.94,41.95,41.89,41.9,52622.0,37.6295,37.6385,37.5847,37.5936,52622.0
2017-03-07 12:00:00,41.91,41.91,41.84,41.84,53061.0,37.6026,37.6026,37.5398,37.5398,53061.0
2017-03-07 12:05:00,41.84,41.87,41.84,41.84,27682.0,37.5398,37.5667,37.5398,37.5398,27682.0
2017-03-07 12:10:00,41.84,41.85,41.82,41.83,42949.0,37.5398,37.5488,37.5219,37.5308,42949.0
2017-03-07 12:15:00,41.83,41.85,41.82,41.85,37924.0,37.5308,37.5488,37.5219,37.5488,37924.0
2017-03-07 12:20:00,41.84,41.87,41.76,41.78,67465.0,37.5398,37.5667,37.468,37.486,67465.0
2017-03-07 12:25:00,41.78,41.8,41.73,41.75,67563.0,37.486,37.5039,37.4411,37.4591,67563.0
2017-03-07 12:30:00,41.76,41.78,41.72,41.78,47695.0,37.468,37.486,37.4321,37.486,47695.0
2017-03-07 12:35:00,41.78,41.8,41.77,41.79,55202.0,37.486,37.5039,37.477,37.4949,55202.0
2017-03-07 12:40:00,41.79,41.84,41.79,41.83,35915.0,37.4949,37.5398,37.4949,37.5308,35915.0
2017-03-07 12:45:00,41.83,41.83,41.78,41.79,28589.0,37.5308,37.5308,37.486,37.4949,28589.0
2017-03-07 12:50:00,41.79,41.8,41.78,41.79,16022.0,37.4949,37.5039,37.486,37.4949,16022.0
2017-03-07 12:55:00,41.79,41.81,41.77,41.79,34143.0,37.4949,37.5129,37.477,37.4949,34143.0
2017-03-07 13:00:00,41.79,41.8,41.75,41.76,25374.0,37.4949,37.5039,37.4591,37.468,25374.0
2017-03-07 13:05:00,41.76,41.87,41.75,41.85,54566.0,37.468,37.5667,37.4591,37.5488,54566.0
2017-03-07 13:10:00,41.84,41.86,41.81,41.83,23637.0,37.5398,37.5578,37.5129,37.5308,23637.0
2017-03-07 13:15:00,41.83,41.85,41.82,41.82,21240.0,37.5308,37.5488,37.5219,37.5219,21240.0
2017-03-07 13:20:00,41.83,41.83,41.8,41.81,26240.0,37.5308,37.5308,37.5039,37.5129,26240.0
2017-03-07 13:25:00,41.81,41.82,41.78,41.79,23678.0,37.5129,37.5219,37.486,37.4949,23678.0
2017-03-07 13:30:00,41.79,41.82,41.78,41.8,30272.0,37.4949,37.5219,37.486,37.5039,30272.0
2017-03-07 13:35:00,41.8,41.81,41.74,41.74,18093.0,37.5039,37.5129,37.4501,37.4501,18093.0
2017-03-07 13:40:00,41.74,41.77,41.73,41.76,26290.0,37.4501,37.477,37.4411,37.468,26290.0
2017-03-07 13:45:00,41.76,41.78,41.75,41.77,10184.0,37.468,37.486,37.4591,37.477,10184.0
2017-03-07 13:50:00,41.77,41.78,41.75,41.75,25086.0,37.477,37.486,37.4591,37.4591,25086.0
2017-03-07 13:55:00,41.76,41.77,41.74,41.76,23109.0,37.468,37.477,37.4501,37.468,23109.0
2017-03-07 14:00:00,41.77,41.8,41.75,41.79,20917.0,37.477,37.5039,37.4591,37.4949,20917.0
2017-03-07 14:05:00,41.8,41.81,41.78,41.79,19557.0,37.5039,37.5129,37.486,37.4949,19557.0
2017-03-07 14:10:00,41.8,41.83,41.78,41.83,25913.0,37.5039,37.5308,37.486,37.5308,25913.0
2017-03-07 14:15:00,41.83,41.85,41.82,41.84,17173.0,37.5308,37.5488,37.5219,37.5398,17173.0
2017-03-07 14:20:00,41.84,41.87,41.83,41.85,40323.0,37.5398,37.5667,37.5308,37.5488,40323.0
2017-03-07 14:25:00,41.85,41.85,41.82,41.83,67232.0,37.5488,37.5488,37.5219,37.5308,67232.0
2017-03-07 14:30:00,41.83,41.84,41.78,41.82,63247.0,37.5308,37.5398,37.486,37.5219,63247.0
2017-03-07 14:35:00,41.82,41.85,41.8,41.83,65913.0,37.5219,37.5488,37.5039,37.5308,65913.0
2017-03-07 14:40:00,41.83,41.88,41.82,41.84,59415.0,37.5308,37.5757,37.5219,37.5398,59415.0
2017-03-07 14:45:00,41.83,41.84,41.8,41.81,53415.0,37.5308,37.5398,37.5039,37.5129,53415.0
2017-03-07 14:50:00,41.8,41.81,41.79,41.81,66771.0,37.5039,37.5129,37.4949,37.5129,66771.0
2017-03-07 14:55:00,41.81,41.89,41.8,41.88,47201.0,37.5129,37.5847,37.5039,37.5757,47201.0
2017-03-07 15:00:00,41.88,41.9,41.86,41.87,64758.0,37.5757,37.5936,37.5578,37.5667,64758.0
2017-03-07 15:05:00,41.87,41.87,41.84,41.85,26566.0,37.5667,37.5667,37.5398,37.5488,26566.0
2017-03-07 15:10:00,41.86,41.88,41.84,41.86,58502.0,37.5578,37.5757,37.5398,37.5578,58502.0
2017-03-07 15:15:00,41.86,41.86,41.84,41.84,28129.0,37.5578,37.5578,37.5398,37.5398,28129.0
2017-03-07 15:20:00,41.84,41.87,41.84,41.85,41650.0,37.5398,37.5667,37.5398,37.5488,41650.0
2017-03-07 15:25:00,41.85,41.85,41.75,41.77,65735.0,37.5488,37.5488,37.4591,37.477,65735.0
2017-03-07 15:30:00,41.77,41.78,41.7,41.71,95698.0,37.477,37.486,37.4142,37.4232,95698.0
2017-03-07 15:35:00,41.72,41.74,41.69,41.7,83276.0,37.4321,37.4501,37.4052,37.4142,83276.0
2017-03-07 15:40:00,41.7,41.71,41.64,41.65,183294.0,37.4142,37.4232,37.3604,37.3693,183294.0
2017-03-07 15:45:00,41.65,41.68,41.6,41.66,208881.0,37.3693,37.3963,37.3245,37.3783,208881.0
2017-03-07 15:50:00,41.66,41.66,41.61,41.65,200159.0,37.3783,37.3783,37.3334,37.3693,200159.0
2017-03-07 15:55:00,41.65,41.69,41.62,41.65,681048.0,37.3693,37.4052,37.3424,37.3693,681048.0
2017-03-08 09:30:00,42.27,42.49,42.22,42.39,261747.0,37.9256,38.123,37.8808,38.0333,261747.0
2017-03-08 09:35:00,42.37,42.61,42.35,42.5,261330.0,38.0153,38.2307,37.9974,38.132,261330.0
2017-03-08 09:40:00,42.51,42.53,42.41,42.51,273067.0,38.1409,38.1589,38.0512,38.1409,273067.0
2017-03-08 09:45:00,42.51,42.65,42.5,42.57,141707.0,38.1409,38.2666,38.132,38.1948,141707.0
2017-03-08 09:50:00,42.56,42.6,42.44,42.45,183528.0,38.1858,38.2217,38.0781,38.0871,183528.0
2017-03-08 09:55:00,42.44,42.44,42.32,42.36,99629.0,38.0781,38.0781,37.9705,38.0064,99629.0
2017-03-08 10:00:00,42.36,42.43,42.3,42.41,149490.0,38.0064,38.0692,37.9525,38.0512,149490.0
2017-03-08 10:05:00,42.41,42.42,42.31,42.36,86501.0,38.0512,38.0602,37.9615,38.0064,86501.0
2017-03-08 10:10:00,42.36,42.37,42.23,42.27,108619.0,38.0064,38.0153,37.8897,37.9256,108619.0
2017-03-08 10:15:00,42.27,42.31,42.2,42.21,56810.0,37.9256,37.9615,37.8628,37.8718,56810.0
2017-03-08 10:20:00,42.21,42.29,42.19,42.28,59977.0,37.8718,37.9436,37.8538,37.9346,59977.0
2017-03-08 10:25:00,42.29,42.38,42.28,42.31,56343.0,37.9436,38.0243,37.9346,37.9615,56343.0
2017-03-08 10:30:00,42.32,42.37,42.29,42.29,63672.0,37.9705,38.0153,37.9436,37.9436,63672.0
2017-03-08 10:35:00,42.29,42.31,42.22,42.29,66978.0,37.9436,37.9615,37.8808,37.9436,66978.0
2017-03-08 10:40:00,42.3,42.31,42.27,42.27,47431.0,37.9525,37.9615,37.9256,37.9256,47431.0
2017-03-08 10:45:00,42.27,42.28,42.16,42.19,78382.0,37.9256,37.9346,37.8269,37.8538,78382.0
2017-03-08 10:50:00,42.19,42.21,42.16,42.19,74268.0,37.8538,37.8718,37.8269,37.8538,74268.0
2017-03-08 10:55:00,42.19,42.19,42.12,42.14,112419.0,37.8538,37.8538,37.791,37.809,112419.0
2017-03-08 11:00:00,42.13,42.16,42.11,42.14,97572.0,37.8,37.8269,37.7821,37.809,97572.0
2017-03-08 11:05:00,42.14,42.14,41.99,42.04,98984.0,37.809,37.809,37.6744,37.7193,98984.0
2017-03-08 11:10:00,42.05,42.06,42.0,42.05,59608.0,37.7282,37.7372,37.6834,37.7282,59608.0
2017-03-08 11:15:00,42.05,42.11,42.04,42.04,55993.0,37.7282,37.7821,37.7193,37.7193,55993.0
2017-03-08 11:20:00,42.05,42.07,42.02,42.06,55539.0,37.7282,37.7462,37.7013,37.7372,55539.0
2017-03-08 11:25:00,42.07,42.17,42.06,42.15,80981.0,37.7462,37.8359,37.7372,37.8179,80981.0
2017-03-08 11:30:00,42.15,42.16,42.05,42.07,127824.0,37.8179,37.8269,37.7282,37.7462,127824.0
2017-03-08 11:35:00,42.06,42.06,42.01,42.02,57352.0,37.7372,37.7372,37.6923,37.7013,57352.0
2017-03-08 11:40:00,42.02,42.09,42.01,42.02,93356.0,37.7013,37.7641,37.6923,37.7013,93356.0
2017-03-08 11:45:00,42.04,42.1,41.97,42.09,60353.0,37.7193,37.7731,37.6564,37.7641,60353.0
2017-03-08 11:50:00,42.09,42.1,42.03,42.03,76037.0,37.7641,37.7731,37.7103,37.7103,76037.0
2017-03-08 11:55:00,42.03,42.1,42.03,42.09,34561.0,37.7103,37.7731,37.7103,37.7641,34561.0
2017-03-08 12:00:00,42.09,42.16,42.07,42.1,92777.0,37.7641,37.8269,37.7462,37.7731,92777.0
2017-03-08 12:05:00,42.1,42.13,42.09,42.1,35678.0,37.7731,37.8,37.7641,37.7731,35678.0
2017-03-08 12:10:00,42.11,42.15,42.1,42.14,53988.0,37.7821,37.8179,37.7731,37.809,53988.0
2017-03-08 12:15:00,42.14,42.19,42.13,42.18,32417.0,37.809,37.8538,37.8,37.8449,32417.0
2017-03-08 12:20:00,42.18,42.21,42.17,42.2,30616.0,37.8449,37.8718,37.8359,37.8628,30616.0
2017-03-08 12:25:00,42.2,42.24,42.19,42.19,36985.0,37.8628,37.8987,37.8538,37.8538,36985.0
2017-03-08 12:30:00,42.19,42.22,42.17,42.2,36621.0,37.8538,37.8808,37.8359,37.8628,36621.0
2017-03-08 12:35:00,42.21,42.23,42.18,42.19,27092.0,37.8718,37.8897,37.8449,37.8538,27092.0
2017-03-08 12:40:00,42.19,42.21,42.18,42.18,31305.0,37.8538,37.8718,37.8449,37.8449,31305.0
2017-03-08 12:45:00,42.19,42.2,42.13,42.18,35272.0,37.8538,37.8628,37.8,37.8449,35272.0
2017-03-08 12:50:00,42.18,42.23,42.17,42.21,35545.0,37.8449,37.8897,37.8359,37.8718,35545.0
2017-03-08 12:55:00,42.22,42.25,42.21,42.24,40462.0,37.8808,37.9077,37.8718,37.8987,40462.0
2017-03-08 13:00:00,42.23,42.23,42.14,42.15,32059.0,37.8897,37.8897,37.809,37.8179,32059.0
2017-03-08 13:05:00,42.14,42.14,42.1,42.13,21492.0,37.809,37.809,37.7731,37.8,21492.0
2017-03-08 13:10:00,42.12,42.21,42.12,42.2,36871.0,37.791,37.8718,37.791,37.8628,36871.0
2017-03-08 13:15:00,42.2,42.25,42.19,42.22,37319.0,37.8628,37.9077,37.8538,37.8808,37319.0
2017-03-08 13:20:00,42.22,42.23,42.16,42.17,28398.0,37.8808,37.8897,37.8269,37.8359,28398.0
2017-03-08 13:25:00,42.17,42.18,42.13,42.15,21553.0,37.8359,37.8449,37.8,37.8179,21553.0
2017-03-08 13:30:00,42.15,42.21,42.14,42.2,58483.0,37.8179,37.8718,37.809,37.8628,58483.0
2017-03-08 13:35:00,42.19,42.21,42.17,42.2,59663.0,37.8538,37.8718,37.8359,37.8628,59663.0
2017-03-08 13:40:00,42.2,42.22,42.16,42.16,29197.0,37.8628,37.8808,37.8269,37.8269,29197.0
2017-03-08 13:45:00,42.17,42.18,42.13,42.13,42333.0,37.8359,37.8449,37.8,37.8,42333.0
2017-03-08 13:50:00,42.13,42.13,42.05,42.06,48039.0,37.8,37.8,37.7282,37.7372,48039.0
2017-03-08 13:55:00,42.06,42.11,42.06,42.1,50709.0,37.7372,37.7821,37.7372,37.7731,50709.0
2017-03-08 14:00:00,42.09,42.11,42.08,42.11,38023.0,37.7641,37.7821,37.7551,37.7821,38023.0
2017-03-08 14:05:00,42.11,42.11,42.01,42.02,40873.0,37.7821,37.7821,37.6923,37.7013,40873.0
2017-03-08 14:10:00,42.01,42.03,41.99,42.01,29031.0,37.6923,37.7103,37.6744,37.6923,29031.0
2017-03-08 14:15:00,42.01,42.02,41.95,41.97,38247.0,37.6923,37.7013,37.6385,37.6564,38247.0
2017-03-08 14:20:00,41.96,41.97,41.89,41.92,102934.0,37.6475,37.6564,37.5847,37.6116,102934.0
2017-03-08 14:25:00,41.93,41.94,41.89,41.91,24085.0,37.6206,37.6295,37.5847,37.6026,24085.0
2017-03-08 14:30:00,41.92,41.94,41.87,41.91,33287.0,37.6116,37.6295,37.5667,37.6026,33287.0
2017-03-08 14:35:00,41.92,41.98,41.91,41.98,51811.0,37.6116,37.6654,37.6026,37.6654,51811.0
2017-03-08 14:40:00,41.99,42.01,41.95,41.97,26852.0,37.6744,37.6923,37.6385,37.6564,26852.0
2017-03-08 14:45:00,41.97,42.02,41.95,41.99,32155.0,37.6564,37.7013,37.6385,37.6744,32155.0
2017-03-08 14:50:00,41.99,41.99,41.93,41.97,56667.0,37.6744,37.6744,37.6206,37.6564,56667.0
2017-03-08 14:55:00,41.97,42.02,41.97,42.01,47404.0,37.6564,37.7013,37.6564,37.6923,47404.0
2017-03-08 15:00:00,42.01,42.05,41.99,42.03,40833.0,37.6923,37.7282,37.6744,37.7103,40833.0
2017-03-08 15:05:00,42.02,42.04,42.01,42.02,31066.0,37.7013,37.7193,37.6923,37.7013,31066.0
2017-03-08 15:10:00,42.02,42.04,41.96,41.96,24549.0,37.7013,37.7193,37.6475,37.6475,24549.0
2017-03-08 15:15:00,41.97,41.99,41.94,41.96,35682.0,37.6564,37.6744,37.6295,37.6475,35682.0
2017-03-08 15:20:00,41.96,41.99,41.95,41.99,30936.0,37.6475,37.6744,37.6385,37.6744,30936.0
2017-03-08 15:25:00,41.98,41.99,41.93,41.94,36949.0,37.6654,37.6744,37.6206,37.6295,36949.0
2017-03-08 15:30:00,41.94,41.94,41.83,41.87,74677.0,37.6295,37.6295,37.5308,37.5667,74677.0
2017-03-08 15:35:00,41.86,41.9,41.84,41.88,60522.0,37.5578,37.5936,37.5398,37.5757,60522.0
2017-03-08 15:40:00,41.87,41.89,41.82,41.84,74119.0,37.5667,37.5847,37.5219,37.5398,74119.0
2017-03-08 15:45:00,41.84,41.9,41.84,41.9,95002.0,37.5398,37.5936,37.5398,37.5936,95002.0
2017-03-08 15:50:00,41.89,41.9,41.85,41.87,173798.0,37.5847,37.5936,37.5488,37.5667,173798.0
2017-03-08 15:55:00,41.87,41.92,41.82,41.85,538936.0,37.5667,37.6116,37.5219,37.5488,538936.0
2017-03-09 09:30:00,42.07,42.32,42.04,42.12,166708.0,37.7462,37.9705,37.7193,37.791,166708.0
2017-03-09 09:35:00,42.1,42.17,42.05,42.17,29008.0,37.7731,37.8359,37.7282,37.8359,29008.0
2017-03-09 09:40:00,42.16,42.19,42.11,42.13,48577.0,37.8269,37.8538,37.7821,37.8,48577.0
2017-03-09 09:45:00,42.13,42.23,42.12,42.2,78487.0,37.8,37.8897,37.791,37.8628,78487.0
2017-03-09 09:50:00,42.2,42.25,42.15,42.22,51541.0,37.8628,37.9077,37.8179,37.8808,51541.0
2017-03-09 09:55:00,42.21,42.24,42.13,42.16,35533.0,37.8718,37.8987,37.8,37.8269,35533.0
2017-03-09 10:00:00,42.17,42.29,42.17,42.27,46786.0,37.8359,37.9436,37.8359,37.9256,46786.0
2017-03-09 10:05:00,42.26,42.34,42.25,42.32,45204.0,37.9166,37.9884,37.9077,37.9705,45204.0
2017-03-09 10:10:00,42.31,42.38,42.29,42.36,55276.0,37.9615,38.0243,37.9436,38.0064,55276.0
2017-03-09 10:15:00,42.36,42.39,42.28,42.3,117212.0,38.0064,38.0333,37.9346,37.9525,117212.0
2017-03-09 10:20:00,42.3,42.32,42.22,42.24,38773.0,37.9525,37.9705,37.8808,37.8987,38773.0
2017-03-09 10:25:00,42.24,42.28,42.22,42.23,22381.0,37.8987,37.9346,37.8808,37.8897,22381.0
2017-03-09 10:30:00,42.23,42.23,42.11,42.16,30707.0,37.8897,37.8897,37.7821,37.8269,30707.0
2017-03-09 10:35:00,42.16,42.22,42.11,42.12,46852.0,37.8269,37.8808,37.7821,37.791,46852.0
2017-03-09 10:40:00,42.11,42.13,42.06,42.1,41817.0,37.7821,37.8,37.7372,37.7731,41817.0
2017-03-09 10:45:00,42.1,42.1,42.03,42.06,40155.0,37.7731,37.7731,37.7103,37.7372,40155.0
2017-03-09 10:50:00,42.06,42.13,42.05,42.09,37046.0,37.7372,37.8,37.7282,37.7641,37046.0
2017-03-09 10:55:00,42.1,42.17,42.1,42.11,23625.0,37.7731,37.8359,37.7731,37.7821,23625.0
2017-03-09 11:00:00,42.12,42.14,42.1,42.11,29884.0,37.791,37.809,37.7731,37.7821,29884.0
2017-03-09 11:05:00,42.11,42.2,42.11,42.19,33866.0,37.7821,37.8628,37.7821,37.8538,33866.0
2017-03-09 11:10:00,42.19,42.19,42.14,42.17,42202.0,37.8538,37.8538,37.809,37.8359,42202.0
2017-03-09 11:15:00,42.17,42.18,42.12,42.14,39235.0,37.8359,37.8449,37.791,37.809,39235.0
2017-03-09 11:20:00,42.14,42.14,42.09,42.11,30511.0,37.809,37.809,37.7641,37.7821,30511.0
2017-03-09 11:25:00,42.12,42.18,42.11,42.16,48349.0,37.791,37.8449,37.7821,37.8269,48349.0
2017-03-09 11:30:00,42.16,42.2,42.16,42.17,37248.0,37.8269,37.8628,37.8269,37.8359,37248.0
2017-03-09 11:35:00,42.17,42.21,42.17,42.18,37442.0,37.8359,37.8718,37.8359,37.8449,37442.0
2017-03-09 11:40:00,42.18,42.21,42.17,42.2,34146.0,37.8449,37.8718,37.8359,37.8628,34146.0
2017-03-09 11:45:00,42.21,42.27,42.2,42.25,30882.0,37.8718,37.9256,37.8628,37.9077,30882.0
2017-03-09 11:50:00,42.26,42.27,42.23,42.25,23054.0,37.9166,37.9256,37.8897,37.9077,23054.0
2017-03-09 11:55:00,42.25,42.25,42.17,42.2,66026.0,37.9077,37.9077,37.8359,37.8628,66026.0
2017-03-09 12:00:00,42.21,42.23,42.19,42.22,26733.0,37.8718,37.8897,37.8538,37.8808,26733.0
2017-03-09 12:05:00,42.22,42.23,42.18,42.2,31691.0,37.8808,37.8897,37.8449,37.8628,31691.0
2017-03-09 12:10:00,42.2,42.23,42.2,42.2,35798.0,37.8628,37.8897,37.8628,37.8628,35798.0
2017-03-09 12:15:00,42.2,42.22,42.18,42.18,23700.0,37.8628,37.8808,37.8449,37.8449,23700.0
2017-03-09 12:20:00,42.18,42.19,42.09,42.12,61813.0,37.8449,37.8538,37.7641,37.791,61813.0
2017-03-09 12:25:00,42.12,42.12,42.07,42.08,26555.0,37.791,37.791,37.7462,37.7551,26555.0
2017-03-09 12:30:00,42.07,42.09,42.06,42.07,34428.0,37.7462,37.7641,37.7372,37.7462,34428.0
2017-03-09 12:35:00,42.06,42.11,42.05,42.1,47725.0,37.7372,37.7821,37.7282,37.7731,47725.0
2017-03-09 12:40:00,42.11,42.13,42.1,42.12,43640.0,37.7821,37.8,37.7731,37.791,43640.0
2017-03-09 12:45:00,42.12,42.14,42.11,42.13,22247.0,37.791,37.809,37.7821,37.8,22247.0
2017-03-09 12:50:00,42.13,42.18,42.13,42.17,69790.0,37.8,37.8449,37.8,37.8359,69790.0
2017-03-09 12:55:00,42.16,42.19,42.16,42.19,31661.0,37.8269,37.8538,37.8269,37.8538,31661.0
2017-03-09 13:00:00,42.18,42.22,42.18,42.21,40997.0,37.8449,37.8808,37.8449,37.8718,40997.0
2017-03-09 13:05:00,42.21,42.22,42.19,42.21,19641.0,37.8718,37.8808,37.8538,37.8718,19641.0
2017-03-09 13:10:00,42.21,42.22,42.16,42.21,198148.0,37.8718,37.8808,37.8269,37.8718,198148.0
2017-03-09 13:15:00,42.2,42.22,42.17,42.21,24933.0,37.8628,37.8808,37.8359,37.8718,24933.0
2017-03-09 13:20:00,42.21,42.22,42.2,42.21,51716.0,37.8718,37.8808,37.8628,37.8718,51716.0
2017-03-09 13:25:00,42.22,42.23,42.16,42.16,350876.0,37.8808,37.8897,37.8269,37.8269,350876.0
2017-03-09 13:30:00,42.16,42.16,42.05,42.11,44658.0,37.8269,37.8269,37.7282,37.7821,44658.0
2017-03-09 13:35:00,42.11,42.12,42.07,42.09,34970.0,37.7821,37.791,37.7462,37.7641,34970.0
2017-03-09 13:40:00,42.1,42.15,42.08,42.14,54188.0,37.7731,37.8179,37.7551,37.809,54188.0
2017-03-09 13:45:00,42.13,42.15,42.12,42.14,30013.0,37.8,37.8179,37.791,37.809,30013.0
2017-03-09 13:50:00,42.14,42.19,42.14,42.18,41476.0,37.809,37.8538,37.809,37.8449,41476.0
2017-03-09 13:55:00,42.19,42.19,42.16,42.16,15784.0,37.8538,37.8538,37.8269,37.8269,15784.0
2017-03-09 14:00:00,42.16,42.18,42.09,42.1,55194.0,37.8269,37.8449,37.7641,37.7731,55194.0
2017-03-09 14:05:00,42.09,42.16,42.09,42.12,59857.0,37.7641,37.8269,37.7641,37.791,59857.0
2017-03-09 14:10:00,42.11,42.13,42.03,42.04,119379.0,37.7821,37.8,37.7103,37.7193,119379.0
2017-03-09 14:15:00,42.03,42.04,41.96,42.04,34496.0,37.7103,37.7193,37.6475,37.7193,34496.0
2017-03-09 14:20:00,42.04,42.09,42.04,42.07,35548.0,37.7193,37.7641,37.7193,37.7462,35548.0
2017-03-09 14:25:00,42.07,42.13,42.06,42.09,49518.0,37.7462,37.8,37.7372,37.7641,49518.0
2017-03-09 14:30:00,42.09,42.11,42.08,42.1,66405.0,37.7641,37.7821,37.7551,37.7731,66405.0
2017-03-09 14:35:00,42.1,42.12,42.09,42.11,63095.0,37.7731,37.791,37.7641,37.7821,63095.0
2017-03-09 14:40:00,42.1,42.13,42.07,42.11,71245.0,37.7731,37.8,37.7462,37.7821,71245.0
2017-03-09 14:45:00,42.11,42.11,42.08,42.09,34570.0,37.7821,37.7821,37.7551,37.7641,34570.0
2017-03-09 14:50:00,42.08,42.12,42.08,42.11,27294.0,37.7551,37.791,37.7551,37.7821,27294.0
2017-03-09 14:55:00,42.11,42.13,42.07,42.12,38788.0,37.7821,37.8,37.7462,37.791,38788.0
2017-03-09 15:00:00,42.11,42.13,42.08,42.09,43995.0,37.7821,37.8,37.7551,37.7641,43995.0
2017-03-09 15:05:00,42.09,42.14,42.08,42.13,56842.0,37.7641,37.809,37.7551,37.8,56842.0
2017-03-09 15:10:00,42.13,42.19,42.13,42.17,43776.0,37.8,37.8538,37.8,37.8359,43776.0
2017-03-09 15:15:00,42.17,42.2,42.16,42.19,29178.0,37.8359,37.8628,37.8269,37.8538,29178.0
2017-03-09 15:20:00,42.19,42.19,42.13,42.13,29987.0,37.8538,37.8538,37.8,37.8,29987.0
2017-03-09 15:25:00,42.14,42.2,42.14,42.19,37175.0,37.809,37.8628,37.809,37.8538,37175.0
2017-03-09 15:30:00,42.2,42.28,42.19,42.27,109364.0,37.8628,37.9346,37.8538,37.9256,109364.0
2017-03-09 15:35:00,42.27,42.28,42.24,42.26,104402.0,37.9256,37.9346,37.8987,37.9166,104402.0
2017-03-09 15:40:00,42.25,42.28,42.24,42.27,93205.0,37.9077,37.9346,37.8987,37.9256,93205.0
2017-03-09 15:45:00,42.26,42.3,42.26,42.29,124865.0,37.9166,37.9525,37.9166,37.9436,124865.0
2017-03-09 15:50:00,42.28,42.29,42.27,42.29,136416.0,37.9346,37.9436,37.9256,37.9436,136416.0
2017-03-09 15:55:00,42.28,42.29,42.26,42.27,292318.0,37.9346,37.9436,37.9166,37.9256,292318.0
2017-03-10 09:30:00,42.54,42.78,42.47,42.53,186987.0,38.1679,38.3832,38.1051,38.1589,186987.0
2017-03-10 09:35:00,42.54,42.6,42.43,42.54,287198.0,38.1679,38.2217,38.0692,38.1679,287198.0
2017-03-10 09:40:00,42.53,42.59,42.46,42.52,48624.0,38.1589,38.2127,38.0961,38.1499,48624.0
2017-03-10 09:45:00,42.53,42.59,42.5,42.58,81884.0,38.1589,38.2127,38.132,38.2038,81884.0
2017-03-10 09:50:00,42.57,42.82,42.57,42.77,74981.0,38.1948,38.4191,38.1948,38.3742,74981.0
2017-03-10 09:55:00,42.76,42.78,42.72,42.74,34028.0,38.3653,38.3832,38.3294,38.3473,34028.0
2017-03-10 10:00:00,42.74,42.79,42.69,42.71,54579.0,38.3473,38.3922,38.3024,38.3204,54579.0
2017-03-10 10:05:00,42.7,42.73,42.66,42.72,38104.0,38.3114,38.3383,38.2755,38.3294,38104.0
2017-03-10 10:10:00,42.72,42.73,42.6,42.65,76497.0,38.3294,38.3383,38.2217,38.2666,76497.0
2017-03-10 10:15:00,42.65,42.72,42.64,42.67,52902.0,38.2666,38.3294,38.2576,38.2845,52902.0
2017-03-10 10:20:00,42.68,42.68,42.58,42.59,34200.0,38.2935,38.2935,38.2038,38.2127,34200.0
2017-03-10 10:25:00,42.58,42.63,42.55,42.56,48539.0,38.2038,38.2486,38.1768,38.1858,48539.0
2017-03-10 10:30:00,42.55,42.57,42.47,42.52,91033.0,38.1768,38.1948,38.1051,38.1499,91033.0
2017-03-10 10:35:00,42.53,42.57,42.49,42.51,26850.0,38.1589,38.1948,38.123,38.1409,26850.0
2017-03-10 10:40:00,42.51,42.61,42.5,42.61,65010.0,38.1409,38.2307,38.132,38.2307,65010.0
2017-03-10 10:45:00,42.62,42.65,42.55,42.57,45146.0,38.2396,38.2666,38.1768,38.1948,45146.0
2017-03-10 10:50:00,42.57,42.64,42.57,42.59,18676.0,38.1948,38.2576,38.1948,38.2127,18676.0
2017-03-10 10:55:00,42.58,42.58,42.49,42.51,38014.0,38.2038,38.2038,38.123,38.1409,38014.0
2017-03-10 11:00:00,42.5,42.56,42.45,42.47,105527.0,38.132,38.1858,38.0871,38.1051,105527.0
2017-03-10 11:05:00,42.47,42.5,42.38,42.5,37189.0,38.1051,38.132,38.0243,38.132,37189.0
2017-03-10 11:10:00,42.49,42.49,42.43,42.45,20680.0,38.123,38.123,38.0692,38.0871,20680.0
2017-03-10 11:15:00,42.45,42.5,42.45,42.48,31415.0,38.0871,38.132,38.0871,38.114,31415.0
2017-03-10 11:20:00,42.49,42.52,42.46,42.52,38472.0,38.123,38.1499,38.0961,38.1499,38472.0
2017-03-10 11:25:00,42.51,42.55,42.51,42.52,42515.0,38.1409,38.1768,38.1409,38.1499,42515.0
2017-03-10 11:30:00,42.54,42.57,42.53,42.53,55102.0,38.1679,38.1948,38.1589,38.1589,55102.0
2017-03-10 11:35:00,42.54,42.56,42.49,42.52,44754.0,38.1679,38.1858,38.123,38.1499,44754.0
2017-03-10 11:40:00,42.52,42.54,42.49,42.51,67488.0,38.1499,38.1679,38.123,38.1409,67488.0
2017-03-10 11:45:00,42.51,42.55,42.49,42.51,58055.0,38.1409,38.1768,38.123,38.1409,58055.0
2017-03-10 11:50:00,42.51,42.53,42.49,42.53,24003.0,38.1409,38.1589,38.123,38.1589,24003.0
2017-03-10 11:55:00,42.52,42.53,42.48,42.5,37018.0,38.1499,38.1589,38.114,38.132,37018.0
2017-03-10 12:00:00,42.49,42.5,42.45,42.46,22299.0,38.123,38.132,38.0871,38.0961,22299.0
2017-03-10 12:05:00,42.45,42.48,42.45,42.46,16475.0,38.0871,38.114,38.0871,38.0961,16475.0
2017-03-10 12:10:00,42.47,42.5,42.46,42.5,18700.0,38.1051,38.132,38.0961,38.132,18700.0
2017-03-10 12:15:00,42.5,42.51,42.47,42.48,18544.0,38.132,38.1409,38.1051,38.114,18544.0
2017-03-10 12:20:00,42.49,42.52,42.49,42.51,12635.0,38.123,38.1499,38.123,38.1409,12635.0
2017-03-10 12:25:00,42.51,42.54,42.5,42.51,26145.0,38.1409,38.1679,38.132,38.1409,26145.0
2017-03-10 12:30:00,42.51,42.51,42.48,42.48,23939.0,38.1409,38.1409,38.114,38.114,23939.0
2017-03-10 12:35:00,42.48,42.49,42.45,42.46,39054.0,38.114,38.123,38.0871,38.0961,39054.0
2017-03-10 12:40:00,42.46,42.46,42.35,42.39,46689.0,38.0961,38.0961,37.9974,38.0333,46689.0
2017-03-10 12:45:00,42.39,42.41,42.35,42.37,41812.0,38.0333,38.0512,37.9974,38.0153,41812.0
2017-03-10 12:50:00,42.37,42.38,42.27,42.31,60841.0,38.0153,38.0243,37.9256,37.9615,60841.0
2017-03-10 12:55:00,42.31,42.32,42.27,42.32,19325.0,37.9615,37.9705,37.9256,37.9705,19325.0
2017-03-10 13:00:00,42.32,42.33,42.25,42.26,23018.0,37.9705,37.9794,37.9077,37.9166,23018.0
2017-03-10 13:05:00,42.26,42.26,42.1,42.18,116775.0,37.9166,37.9166,37.7731,37.8449,116775.0
2017-03-10 13:10:00,42.18,42.24,42.18,42.21,26801.0,37.8449,37.8987,37.8449,37.8718,26801.0
2017-03-10 13:15:00,42.22,42.25,42.21,42.21,15026.0,37.8808,37.9077,37.8718,37.8718,15026.0
2017-03-10 13:20:00,42.21,42.24,42.2,42.22,14986.0,37.8718,37.8987,37.8628,37.8808,14986.0
2017-03-10 13:25:00,42.21,42.27,42.19,42.26,47382.0,37.8718,37.9256,37.8538,37.9166,47382.0
2017-03-10 13:30:00,42.26,42.27,42.22,42.23,80779.0,37.9166,37.9256,37.8808,37.8897,80779.0
2017-03-10 13:35:00,42.23,42.27,42.22,42.23,63113.0,37.8897,37.9256,37.8808,37.8897,63113.0
2017-03-10 13:40:00,42.23,42.25,42.22,42.23,39777.0,37.8897,37.9077,37.8808,37.8897,39777.0
2017-03-10 13:45:00,42.23,42.31,42.22,42.29,35840.0,37.8897,37.9615,37.8808,37.9436,35840.0
2017-03-10 13:50:00,42.29,42.32,42.26,42.32,27562.0,37.9436,37.9705,37.9166,37.9705,27562.0
2017-03-10 13:55:00,42.32,42.36,42.31,42.36,55448.0,37.9705,38.0064,37.9615,38.0064,55448.0
2017-03-10 14:00:00,42.36,42.37,42.31,42.32,36875.0,38.0064,38.0153,37.9615,37.9705,36875.0
2017-03-10 14:05:00,42.32,42.33,42.29,42.3,28181.0,37.9705,37.9794,37.9436,37.9525,28181.0
2017-03-10 14:10:00,42.31,42.37,42.31,42.37,28325.0,37.9615,38.0153,37.9615,38.0153,28325.0
2017-03-10 14:15:00,42.37,42.43,42.37,42.4,40614.0,38.0153,38.0692,38.0153,38.0423,40614.0
2017-03-10 14:20:00,42.41,42.45,42.4,42.42,43595.0,38.0512,38.0871,38.0423,38.0602,43595.0
2017-03-10 14:25:00,42.43,42.45,42.42,42.44,25697.0,38.0692,38.0871,38.0602,38.0781,25697.0
2017-03-10 14:30:00,42.44,42.45,42.42,42.44,20448.0,38.0781,38.0871,38.0602,38.0781,20448.0
2017-03-10 14:35:00,42.43,42.49,42.42,42.48,28506.0,38.0692,38.123,38.0602,38.114,28506.0
2017-03-10 14:40:00,42.48,42.48,42.45,42.48,15959.0,38.114,38.114,38.0871,38.114,15959.0
2017-03-10 14:45:00,42.48,42.48,42.43,42.46,31056.0,38.114,38.114,38.0692,38.0961,31056.0
2017-03-10 14:50:00,42.46,42.46,42.42,42.42,139125.0,38.0961,38.0961,38.0602,38.0602,139125.0
2017-03-10 14:55:00,42.42,42.43,42.39,42.41,37888.0,38.0602,38.0692,38.0333,38.0512,37888.0
2017-03-10 15:00:00,42.41,42.48,42.41,42.46,92291.0,38.0512,38.114,38.0512,38.0961,92291.0
2017-03-10 15:05:00,42.45,42.46,42.38,42.38,61187.0,38.0871,38.0961,38.0243,38.0243,61187.0
2017-03-10 15:10:00,42.39,42.43,42.38,42.42,128275.0,38.0333,38.0692,38.0243,38.0602,128275.0
2017-03-10 15:15:00,42.42,42.45,42.4,42.44,109778.0,38.0602,38.0871,38.0423,38.0781,109778.0
2017-03-10 15:20:00,42.44,42.45,42.43,42.44,74308.0,38.0781,38.0871,38.0692,38.0781,74308.0
2017-03-10 15:25:00,42.43,42.51,42.43,42.51,88482.0,38.0692,38.1409,38.0692,38.1409,88482.0
2017-03-10 15:30:00,42.51,42.51,42.48,42.49,106319.0,38.1409,38.1409,38.114,38.123,106319.0
2017-03-10 15:35:00,42.5,42.51,42.46,42.46,121312.0,38.132,38.1409,38.0961,38.0961,121312.0
2017-03-10 15:40:00,42.46,42.46,42.42,42.46,79105.0,38.0961,38.0961,38.0602,38.0961,79105.0
2017-03-10 15:45:00,42.45,42.51,42.44,42.5,143655.0,38.0871,38.1409,38.0781,38.132,143655.0
2017-03-10 15:50:00,42.5,42.52,42.47,42.51,194404.0,38.132,38.1499,38.1051,38.1409,194404.0
2017-03-10 15:55:00,42.5,42.51,42.44,42.5,321666.0,38.132,38.1409,38.0781,38.132,321666.0
2017-03-13 09:30:00,42.63,42.82,42.53,42.7,121049.0,38.2486,38.4191,38.1589,38.3114,121049.0
2017-03-13 09:35:00,42.7,42.7,42.55,42.58,66538.0,38.3114,38.3114,38.1768,38.2038,66538.0
2017-03-13 09:40:00,42.58,42.62,42.51,42.6,115595.0,38.2038,38.2396,38.1409,38.2217,115595.0
2017-03-13 09:45:00,42.61,42.73,42.57,42.67,53371.0,38.2307,38.3383,38.1948,38.2845,53371.0
2017-03-13 09:50:00,42.68,42.68,42.55,42.62,60044.0,38.2935,38.2935,38.1768,38.2396,60044.0
2017-03-13 09:55:00,42.62,42.68,42.59,42.59,55568.0,38.2396,38.2935,38.2127,38.2127,55568.0
2017-03-13 10:00:00,42.59,42.73,42.59,42.7,58898.0,38.2127,38.3383,38.2127,38.3114,58898.0
2017-03-13 10:05:00,42.7,42.8,42.69,42.74,36399.0,38.3114,38.4011,38.3024,38.3473,36399.0
2017-03-13 10:10:00,42.74,42.85,42.74,42.82,36618.0,38.3473,38.446,38.3473,38.4191,36618.0
2017-03-13 10:15:00,42.81,42.89,42.8,42.82,59096.0,38.4101,38.4819,38.4011,38.4191,59096.0
2017-03-13 10:20:00,42.82,42.83,42.72,42.78,47551.0,38.4191,38.4281,38.3294,38.3832,47551.0
2017-03-13 10:25:00,42.78,42.86,42.73,42.86,35586.0,38.3832,38.455,38.3383,38.455,35586.0
2017-03-13 10:30:00,42.86,42.9,42.83,42.88,43557.0,38.455,38.4909,38.4281,38.4729,43557.0
2017-03-13 10:35:00,42.88,42.93,42.85,42.92,42587.0,38.4729,38.5178,38.446,38.5088,42587.0
2017-03-13 10:40:00,42.9,42.93,42.85,42.89,48084.0,38.4909,38.5178,38.446,38.4819,48084.0
2017-03-13 10:45:00,42.88,42.92,42.85,42.91,22818.0,38.4729,38.5088,38.446,38.4998,22818.0
2017-03-13 10:50:00,42.91,42.97,42.9,42.92,43698.0,38.4998,38.5537,38.4909,38.5088,43698.0
2017-03-13 10:55:00,42.93,43.01,42.91,43.0,74234.0,38.5178,38.5896,38.4998,38.5806,74234.0
2017-03-13 11:00:00,43.0,43.0,42.88,42.89,63447.0,38.5806,38.5806,38.4729,38.4819,63447.0
2017-03-13 11:05:00,42.89,42.94,42.87,42.94,37523.0,38.4819,38.5268,38.4639,38.5268,37523.0
2017-03-13 11:10:00,42.94,42.96,42.9,42.94,36543.0,38.5268,38.5447,38.4909,38.5268,36543.0
2017-03-13 11:15:00,42.94,42.96,42.87,42.89,34901.0,38.5268,38.5447,38.4639,38.4819,34901.0
2017-03-13 11:20:00,42.89,42.9,42.8,42.8,32400.0,38.4819,38.4909,38.4011,38.4011,32400.0
2017-03-13 11:25:00,42.8,42.85,42.8,42.83,39670.0,38.4011,38.446,38.4011,38.4281,39670.0
2017-03-13 11:30:00,42.84,42.89,42.83,42.87,49830.0,38.437,38.4819,38.4281,38.4639,49830.0
2017-03-13 11:35:00,42.87,42.91,42.87,42.91,67346.0,38.4639,38.4998,38.4639,38.4998,67346.0
2017-03-13 11:40:00,42.91,42.96,42.9,42.93,44888.0,38.4998,38.5447,38.4909,38.5178,44888.0
2017-03-13 11:45:00,42.93,42.95,42.88,42.88,25535.0,38.5178,38.5357,38.4729,38.4729,25535.0
2017-03-13 11:50:00,42.88,42.92,42.87,42.91,29638.0,38.4729,38.5088,38.4639,38.4998,29638.0
2017-03-13 11:55:00,42.92,42.98,42.91,42.96,45759.0,38.5088,38.5626,38.4998,38.5447,45759.0
2017-03-13 12:00:00,42.97,43.01,42.95,42.98,58094.0,38.5537,38.5896,38.5357,38.5626,58094.0
2017-03-13 12:05:00,43.0,43.04,42.99,43.02,63849.0,38.5806,38.6165,38.5716,38.5985,63849.0
2017-03-13 12:10:00,43.02,43.04,42.99,43.02,52000.0,38.5985,38.6165,38.5716,38.5985,52000.0
2017-03-13 12:15:00,43.01,43.02,42.95,42.96,34596.0,38.5896,38.5985,38.5357,38.5447,34596.0
2017-03-13 12:20:00,42.96,43.0,42.95,42.95,43731.0,38.5447,38.5806,38.5357,38.5357,43731.0
2017-03-13 12:25:00,42.95,42.99,42.94,42.96,18385.0,38.5357,38.5716,38.5268,38.5447,18385.0
2017-03-13 12:30:00,42.96,42.97,42.93,42.95,16808.0,38.5447,38.5537,38.5178,38.5357,16808.0
2017-03-13 12:35:00,42.95,42.98,42.92,42.96,15983.0,38.5357,38.5626,38.5088,38.5447,15983.0
2017-03-13 12:40:00,42.96,43.06,42.95,43.06,76092.0,38.5447,38.6344,38.5357,38.6344,76092.0
2017-03-13 12:45:00,43.06,43.08,43.01,43.08,128382.0,38.6344,38.6524,38.5896,38.6524,128382.0
2017-03-13 12:50:00,43.08,43.11,43.07,43.09,47670.0,38.6524,38.6793,38.6434,38.6613,47670.0
2017-03-13 12:55:00,43.1,43.18,43.1,43.16,112065.0,38.6703,38.7421,38.6703,38.7241,112065.0
2017-03-13 13:00:00,43.16,43.16,43.14,43.15,26350.0,38.7241,38.7241,38.7062,38.7152,26350.0
2017-03-13 13:05:00,43.15,43.16,43.13,43.16,69664.0,38.7152,38.7241,38.6972,38.7241,69664.0
2017-03-13 13:10:00,43.16,43.19,43.14,43.18,72036.0,38.7241,38.7511,38.7062,38.7421,72036.0
2017-03-13 13:15:00,43.18,43.21,43.15,43.16,34139.0,38.7421,38.769,38.7152,38.7241,34139.0
2017-03-13 13:20:00,43.16,43.18,43.15,43.16,26416.0,38.7241,38.7421,38.7152,38.7241,26416.0
2017-03-13 13:25:00,43.16,43.19,43.15,43.16,33859.0,38.7241,38.7511,38.7152,38.7241,33859.0
2017-03-13 13:30:00,43.16,43.16,43.11,43.14,45990.0,38.7241,38.7241,38.6793,38.7062,45990.0
2017-03-13 13:35:00,43.15,43.15,43.11,43.14,30617.0,38.7152,38.7152,38.6793,38.7062,30617.0
2017-03-13 13:40:00,43.14,43.15,43.13,43.14,42105.0,38.7062,38.7152,38.6972,38.7062,42105.0
2017-03-13 13:45:00,43.15,43.2,43.14,43.16,64105.0,38.7152,38.76,38.7062,38.7241,64105.0
2017-03-13 13:50:00,43.16,43.19,43.16,43.18,12970.0,38.7241,38.7511,38.7241,38.7421,12970.0
2017-03-13 13:55:00,43.17,43.18,43.16,43.17,37690.0,38.7331,38.7421,38.7241,38.7331,37690.0
2017-03-13 14:00:00,43.16,43.18,43.15,43.17,20494.0,38.7241,38.7421,38.7152,38.7331,20494.0
2017-03-13 14:05:00,43.16,43.17,43.13,43.15,54596.0,38.7241,38.7331,38.6972,38.7152,54596.0
2017-03-13 14:10:00,43.15,43.16,43.12,43.16,26160.0,38.7152,38.7241,38.6883,38.7241,26160.0
2017-03-13 14:15:00,43.16,43.16,43.11,43.12,22407.0,38.7241,38.7241,38.6793,38.6883,22407.0
2017-03-13 14:20:00,43.12,43.14,43.1,43.14,32029.0,38.6883,38.7062,38.6703,38.7062,32029.0
2017-03-13 14:25:00,43.13,43.17,43.13,43.14,68400.0,38.6972,38.7331,38.6972,38.7062,68400.0
2017-03-13 14:30:00,43.13,43.17,43.13,43.16,25471.0,38.6972,38.7331,38.6972,38.7241,25471.0
2017-03-13 14:35:00,43.17,43.19,43.16,43.17,32403.0,38.7331,38.7511,38.7241,38.7331,32403.0
2017-03-13 14:40:00,43.18,43.19,43.15,43.15,29217.0,38.7421,38.7511,38.7152,38.7152,29217.0
2017-03-13 14:45:00,43.15,43.16,43.08,43.12,34234.0,38.7152,38.7241,38.6524,38.6883,34234.0
2017-03-13 14:50:00,43.11,43.13,43.1,43.12,45091.0,38.6793,38.6972,38.6703,38.6883,45091.0
2017-03-13 14:55:00,43.11,43.12,43.08,43.1,96491.0,38.6793,38.6883,38.6524,38.6703,96491.0
2017-03-13 15:00:00,43.11,43.12,43.09,43.11,27381.0,38.6793,38.6883,38.6613,38.6793,27381.0
2017-03-13 15:05:00,43.11,43.12,43.08,43.09,37665.0,38.6793,38.6883,38.6524,38.6613,37665.0
2017-03-13 15:10:00,43.09,43.09,43.06,43.07,35924.0,38.6613,38.6613,38.6344,38.6434,35924.0
2017-03-13 15:15:00,43.08,43.09,43.05,43.07,80163.0,38.6524,38.6613,38.6254,38.6434,80163.0
2017-03-13 15:20:00,43.07,43.08,43.04,43.05,43007.0,38.6434,38.6524,38.6165,38.6254,43007.0
2017-03-13 15:25:00,43.04,43.06,43.01,43.02,46838.0,38.6165,38.6344,38.5896,38.5985,46838.0
2017-03-13 15:30:00,43.02,43.02,42.97,42.98,57688.0,38.5985,38.5985,38.5537,38.5626,57688.0
2017-03-13 15:35:00,42.99,42.99,42.97,42.98,54865.0,38.5716,38.5716,38.5537,38.5626,54865.0
2017-03-13 15:40:00,42.98,43.0,42.97,43.0,110624.0,38.5626,38.5806,38.5537,38.5806,110624.0
2017-03-13 15:45:00,43.0,43.03,42.99,43.0,93211.0,38.5806,38.6075,38.5716,38.5806,93211.0
2017-03-13 15:50:00,43.0,43.01,42.98,42.99,94333.0,38.5806,38.5896,38.5626,38.5716,94333.0
2017-03-13 15:55:00,42.98,42.99,42.95,42.98,327892.0,38.5626,38.5716,38.5357,38.5626,327892.0
2017-03-14 09:30:00,42.88,42.98,42.67,42.89,134978.0,38.4729,38.5626,38.2845,38.4819,134978.0
2017-03-14 09:35:00,42.91,42.91,42.75,42.83,108888.0,38.4998,38.4998,38.3563,38.4281,108888.0
2017-03-14 09:40:00,42.82,42.85,42.7,42.76,72801.0,38.4191,38.446,38.3114,38.3653,72801.0
2017-03-14 09:45:00,42.76,42.77,42.68,42.71,116923.0,38.3653,38.3742,38.2935,38.3204,116923.0
2017-03-14 09:50:00,42.71,42.74,42.59,42.61,107842.0,38.3204,38.3473,38.2127,38.2307,107842.0
2017-03-14 09:55:00,42.61,42.63,42.52,42.55,117765.0,38.2307,38.2486,38.1499,38.1768,117765.0
2017-03-14 10:00:00,42.55,42.56,42.44,42.44,110111.0,38.1768,38.1858,38.0781,38.0781,110111.0
2017-03-14 10:05:00,42.43,42.45,42.32,42.32,74467.0,38.0692,38.0871,37.9705,37.9705,74467.0
2017-03-14 10:10:00,42.33,42.49,42.32,42.45,83206.0,37.9794,38.123,37.9705,38.0871,83206.0
2017-03-14 10:15:00,42.45,42.49,42.36,42.36,93139.0,38.0871,38.123,38.0064,38.0064,93139.0
2017-03-14 10:20:00,42.35,42.43,42.35,42.36,34138.0,37.9974,38.0692,37.9974,38.0064,34138.0
2017-03-14 10:25:00,42.36,42.36,42.28,42.29,38329.0,38.0064,38.0064,37.9346,37.9436,38329.0
2017-03-14 10:30:00,42.28,42.35,42.24,42.34,77032.0,37.9346,37.9974,37.8987,37.9884,77032.0
2017-03-14 10:35:00,42.34,42.43,42.34,42.4,143846.0,37.9884,38.0692,37.9884,38.0423,143846.0
2017-03-14 10:40:00,42.4,42.41,42.14,42.15,150812.0,38.0423,38.0512,37.809,37.8179,150812.0
2017-03-14 10:45:00,42.15,42.25,42.13,42.21,83949.0,37.8179,37.9077,37.8,37.8718,83949.0
2017-03-14 10:50:00,42.21,42.35,42.21,42.32,57355.0,37.8718,37.9974,37.8718,37.9705,57355.0
2017-03-14 10:55:00,42.32,42.4,42.31,42.38,60576.0,37.9705,38.0423,37.9615,38.0243,60576.0
2017-03-14 11:00:00,42.38,42.39,42.35,42.38,35634.0,38.0243,38.0333,37.9974,38.0243,35634.0
2017-03-14 11:05:00,42.37,42.38,42.29,42.32,63213.0,38.0153,38.0243,37.9436,37.9705,63213.0
2017-03-14 11:10:00,42.32,42.34,42.26,42.3,46963.0,37.9705,37.9884,37.9166,37.9525,46963.0
2017-03-14 11:15:00,42.3,42.4,42.29,42.37,193068.0,37.9525,38.0423,37.9436,38.0153,193068.0
2017-03-14 11:20:00,42.36,42.36,42.26,42.26,76535.0,38.0064,38.0064,37.9166,37.9166,76535.0
2017-03-14 11:25:00,42.27,42.38,42.26,42.38,132149.0,37.9256,38.0243,37.9166,38.0243,132149.0
2017-03-14 11:30:00,42.37,42.4,42.31,42.33,145990.0,38.0153,38.0423,37.9615,37.9794,145990.0
2017-03-14 11:35:00,42.33,42.35,42.28,42.29,130599.0,37.9794,37.9974,37.9346,37.9436,130599.0
2017-03-14 11:40:00,42.3,42.37,42.29,42.33,37032.0,37.9525,38.0153,37.9436,37.9794,37032.0
2017-03-14 11:45:00,42.33,42.35,42.31,42.35,44534.0,37.9794,37.9974,37.9615,37.9974,44534.0
2017-03-14 11:50:00,42.34,42.4,42.34,42.38,59225.0,37.9884,38.0423,37.9884,38.0243,59225.0
2017-03-14 11:55:00,42.38,42.45,42.37,42.44,46149.0,38.0243,38.0871,38.0153,38.0781,46149.0
2017-03-14 12:00:00,42.44,42.46,42.41,42.42,40588.0,38.0781,38.0961,38.0512,38.0602,40588.0
2017-03-14 12:05:00,42.42,42.42,42.33,42.36,52675.0,38.0602,38.0602,37.9794,38.0064,52675.0
2017-03-14 12:10:00,42.35,42.35,42.31,42.35,41329.0,37.9974,37.9974,37.9615,37.9974,41329.0
2017-03-14 12:15:00,42.35,42.38,42.31,42.32,35583.0,37.9974,38.0243,37.9615,37.9705,35583.0
2017-03-14 12:20:00,42.32,42.38,42.32,42.38,23071.0,37.9705,38.0243,37.9705,38.0243,23071.0
2017-03-14 12:25:00,42.38,42.43,42.38,42.42,70235.0,38.0243,38.0692,38.0243,38.0602,70235.0
2017-03-14 12:30:00,42.42,42.43,42.39,42.4,68123.0,38.0602,38.0692,38.0333,38.0423,68123.0
2017-03-14 12:35:00,42.41,42.42,42.34,42.37,40839.0,38.0512,38.0602,37.9884,38.0153,40839.0
2017-03-14 12:40:00,42.36,42.41,42.35,42.41,31535.0,38.0064,38.0512,37.9974,38.0512,31535.0
2017-03-14 12:45:00,42.41,42.42,42.4,42.41,27544.0,38.0512,38.0602,38.0423,38.0512,27544.0
2017-03-14 12:50:00,42.41,42.41,42.36,42.38,33221.0,38.0512,38.0512,38.0064,38.0243,33221.0
2017-03-14 12:55:00,42.38,42.42,42.37,42.42,29782.0,38.0243,38.0602,38.0153,38.0602,29782.0
2017-03-14 13:00:00,42.42,42.5,42.41,42.5,78212.0,38.0602,38.132,38.0512,38.132,78212.0
2017-03-14 13:05:00,42.5,42.54,42.49,42.53,64354.0,38.132,38.1679,38.123,38.1589,64354.0
2017-03-14 13:10:00,42.52,42.66,42.52,42.65,76517.0,38.1499,38.2755,38.1499,38.2666,76517.0
2017-03-14 13:15:00,42.65,42.68,42.64,42.67,43278.0,38.2666,38.2935,38.2576,38.2845,43278.0
2017-03-14 13:20:00,42.67,42.74,42.66,42.73,60948.0,38.2845,38.3473,38.2755,38.3383,60948.0
2017-03-14 13:25:00,42.74,42.82,42.74,42.81,68798.0,38.3473,38.4191,38.3473,38.4101,68798.0
2017-03-14 13:30:00,42.8,42.84,42.77,42.84,37048.0,38.4011,38.437,38.3742,38.437,37048.0
2017-03-14 13:35:00,42.84,42.86,42.83,42.85,42741.0,38.437,38.455,38.4281,38.446,42741.0
2017-03-14 13:40:00,42.85,42.86,42.72,42.73,55448.0,38.446,38.455,38.3294,38.3383,55448.0
2017-03-14 13:45:00,42.73,42.77,42.72,42.77,33529.0,38.3383,38.3742,38.3294,38.3742,33529.0
2017-03-14 13:50:00,42.77,42.77,42.7,42.7,39334.0,38.3742,38.3742,38.3114,38.3114,39334.0
2017-03-14 13:55:00,42.71,42.74,42.7,42.71,26527.0,38.3204,38.3473,38.3114,38.3204,26527.0
2017-03-14 14:00:00,42.7,42.73,42.69,42.72,42317.0,38.3114,38.3383,38.3024,38.3294,42317.0
2017-03-14 14:05:00,42.73,42.75,42.72,42.75,32119.0,38.3383,38.3563,38.3294,38.3563,32119.0
2017-03-14 14:10:00,42.75,42.75,42.63,42.66,63969.0,38.3563,38.3563,38.2486,38.2755,63969.0
2017-03-14 14:15:00,42.66,42.69,42.59,42.64,69845.0,38.2755,38.3024,38.2127,38.2576,69845.0
2017-03-14 14:20:00,42.64,42.65,42.62,42.62,23157.0,38.2576,38.2666,38.2396,38.2396,23157.0
2017-03-14 14:25:00,42.62,42.69,42.62,42.68,33291.0,38.2396,38.3024,38.2396,38.2935,33291.0
2017-03-14 14:30:00,42.68,42.72,42.66,42.72,29547.0,38.2935,38.3294,38.2755,38.3294,29547.0
2017-03-14 14:35:00,42.72,42.75,42.71,42.74,33270.0,38.3294,38.3563,38.3204,38.3473,33270.0
2017-03-14 14:40:00,42.74,42.76,42.71,42.71,24173.0,38.3473,38.3653,38.3204,38.3204,24173.0
2017-03-14 14:45:00,42.71,42.73,42.66,42.69,48733.0,38.3204,38.3383,38.2755,38.3024,48733.0
2017-03-14 14:50:00,42.69,42.69,42.64,42.65,30397.0,38.3024,38.3024,38.2576,38.2666,30397.0
2017-03-14 14:55:00,42.65,42.66,42.63,42.63,29376.0,38.2666,38.2755,38.2486,38.2486,29376.0
2017-03-14 15:00:00,42.63,42.66,42.62,42.65,58989.0,38.2486,38.2755,38.2396,38.2666,58989.0
2017-03-14 15:05:00,42.65,42.66,42.64,42.66,38985.0,38.2666,38.2755,38.2576,38.2755,38985.0
2017-03-14 15:10:00,42.66,42.66,42.64,42.66,40314.0,38.2755,38.2755,38.2576,38.2755,40314.0
2017-03-14 15:15:00,42.66,42.66,42.62,42.66,77963.0,38.2755,38.2755,38.2396,38.2755,77963.0
2017-03-14 15:20:00,42.66,42.66,42.64,42.65,41998.0,38.2755,38.2755,38.2576,38.2666,41998.0
2017-03-14 15:25:00,42.65,42.68,42.64,42.68,57882.0,38.2666,38.2935,38.2576,38.2935,57882.0
2017-03-14 15:30:00,42.68,42.68,42.63,42.64,90425.0,38.2935,38.2935,38.2486,38.2576,90425.0
2017-03-14 15:35:00,42.63,42.64,42.58,42.59,65540.0,38.2486,38.2576,38.2038,38.2127,65540.0
2017-03-14 15:40:00,42.58,42.62,42.57,42.6,121999.0,38.2038,38.2396,38.1948,38.2217,121999.0
2017-03-14 15:45:00,42.59,42.73,42.59,42.73,161560.0,38.2127,38.3383,38.2127,38.3383,161560.0
2017-03-14 15:50:00,42.73,42.73,42.69,42.72,209095.0,38.3383,38.3383,38.3024,38.3294,209095.0
2017-03-14 15:55:00,42.72,42.72,42.67,42.67,271810.0,38.3294,38.3294,38.2845,38.2845,271810.0
2017-03-15 09:30:00,42.92,43.0,42.78,42.83,84006.0,38.5088,38.5806,38.3832,38.4281,84006.0
2017-03-15 09:35:00,42.82,42.87,42.75,42.77,66434.0,38.4191,38.4639,38.3563,38.3742,66434.0
2017-03-15 09:40:00,42.77,42.8,42.73,42.75,112505.0,38.3742,38.4011,38.3383,38.3563,112505.0
2017-03-15 09:45:00,42.75,42.8,42.74,42.79,36114.0,38.3563,38.4011,38.3473,38.3922,36114.0
2017-03-15 09:50:00,42.79,42.81,42.76,42.8,34986.0,38.3922,38.4101,38.3653,38.4011,34986.0
2017-03-15 09:55:00,42.79,42.82,42.78,42.79,40052.0,38.3922,38.4191,38.3832,38.3922,40052.0
2017-03-15 10:00:00,42.8,42.83,42.76,42.76,47525.0,38.4011,38.4281,38.3653,38.3653,47525.0
2017-03-15 10:05:00,42.77,42.82,42.74,42.81,52948.0,38.3742,38.4191,38.3473,38.4101,52948.0
2017-03-15 10:10:00,42.81,42.89,42.81,42.87,75544.0,38.4101,38.4819,38.4101,38.4639,75544.0
2017-03-15 10:15:00,42.87,42.88,42.82,42.84,42743.0,38.4639,38.4729,38.4191,38.437,42743.0
2017-03-15 10:20:00,42.84,42.93,42.84,42.93,32816.0,38.437,38.5178,38.437,38.5178,32816.0
2017-03-15 10:25:00,42.93,42.99,42.91,42.99,72324.0,38.5178,38.5716,38.4998,38.5716,72324.0
2017-03-15 10:30:00,42.99,43.07,42.99,43.06,60073.0,38.5716,38.6434,38.5716,38.6344,60073.0
2017-03-15 10:35:00,43.07,43.09,43.01,43.03,92132.0,38.6434,38.6613,38.5896,38.6075,92132.0
2017-03-15 10:40:00,43.02,43.04,42.98,42.99,92480.0,38.5985,38.6165,38.5626,38.5716,92480.0
2017-03-15 10:45:00,42.99,43.0,42.92,42.95,39437.0,38.5716,38.5806,38.5088,38.5357,39437.0
2017-03-15 10:50:00,42.95,42.97,42.9,42.91,32839.0,38.5357,38.5537,38.4909,38.4998,32839.0
2017-03-15 10:55:00,42.9,42.94,42.88,42.94,35414.0,38.4909,38.5268,38.4729,38.5268,35414.0
2017-03-15 11:00:00,42.93,42.97,42.92,42.95,35738.0,38.5178,38.5537,38.5088,38.5357,35738.0
2017-03-15 11:05:00,42.94,43.0,42.94,42.96,41647.0,38.5268,38.5806,38.5268,38.5447,41647.0
2017-03-15 11:10:00,42.97,43.03,42.96,42.98,54065.0,38.5537,38.6075,38.5447,38.5626,54065.0
2017-03-15 11:15:00,42.98,43.0,42.95,43.0,77979.0,38.5626,38.5806,38.5357,38.5806,77979.0
2017-03-15 11:20:00,42.99,43.0,42.94,42.95,43031.0,38.5716,38.5806,38.5268,38.5357,43031.0
2017-03-15 11:25:00,42.95,42.96,42.9,42.93,23701.0,38.5357,38.5447,38.4909,38.5178,23701.0
2017-03-15 11:30:00,42.93,43.02,42.93,43.02,31014.0,38.5178,38.5985,38.5178,38.5985,31014.0
2017-03-15 11:35:00,43.02,43.05,43.01,43.02,55059.0,38.5985,38.6254,38.5896,38.5985,55059.0
2017-03-15 11:40:00,43.03,43.03,42.98,42.98,29052.0,38.6075,38.6075,38.5626,38.5626,29052.0
2017-03-15 11:45:00,42.98,43.0,42.96,42.97,16557.0,38.5626,38.5806,38.5447,38.5537,16557.0
2017-03-15 11:50:00,42.96,42.98,42.93,42.97,24188.0,38.5447,38.5626,38.5178,38.5537,24188.0
2017-03-15 11:55:00,42.97,43.03,42.96,43.02,78535.0,38.5537,38.6075,38.5447,38.5985,78535.0
2017-03-15 12:00:00,43.02,43.05,43.02,43.04,34183.0,38.5985,38.6254,38.5985,38.6165,34183.0
2017-03-15 12:05:00,43.04,43.13,43.03,43.11,137050.0,38.6165,38.6972,38.6075,38.6793,137050.0
2017-03-15 12:10:00,43.11,43.17,43.08,43.17,113796.0,38.6793,38.7331,38.6524,38.7331,113796.0
2017-03-15 12:15:00,43.17,43.22,43.16,43.2,77219.0,38.7331,38.778,38.7241,38.76,77219.0
2017-03-15 12:20:00,43.2,43.24,43.19,43.23,83616.0,38.76,38.7959,38.7511,38.7869,83616.0
2017-03-15 12:25:00,43.23,43.24,43.19,43.19,55025.0,38.7869,38.7959,38.7511,38.7511,55025.0
2017-03-15 12:30:00,43.2,43.25,43.19,43.25,37314.0,38.76,38.8049,38.7511,38.8049,37314.0
2017-03-15 12:35:00,43.25,43.28,43.23,43.24,49659.0,38.8049,38.8318,38.7869,38.7959,49659.0
2017-03-15 12:40:00,43.24,43.3,43.24,43.27,54746.0,38.7959,38.8498,38.7959,38.8228,54746.0
2017-03-15 12:45:00,43.28,43.3,43.22,43.26,100106.0,38.8318,38.8498,38.778,38.8139,100106.0
2017-03-15 12:50:00,43.26,43.28,43.24,43.26,20992.0,38.8139,38.8318,38.7959,38.8139,20992.0
2017-03-15 12:55:00,43.25,43.26,43.21,43.24,114206.0,38.8049,38.8139,38.769,38.7959,114206.0
2017-03-15 13:00:00,43.23,43.26,43.23,43.23,22116.0,38.7869,38.8139,38.7869,38.7869,22116.0
2017-03-15 13:05:00,43.23,43.25,43.2,43.23,19015.0,38.7869,38.8049,38.76,38.7869,19015.0
2017-03-15 13:10:00,43.23,43.25,43.21,43.22,42015.0,38.7869,38.8049,38.769,38.778,42015.0
2017-03-15 13:15:00,43.21,43.22,43.15,43.16,24636.0,38.769,38.778,38.7152,38.7241,24636.0
2017-03-15 13:20:00,43.16,43.17,43.11,43.12,25539.0,38.7241,38.7331,38.6793,38.6883,25539.0
2017-03-15 13:25:00,43.12,43.14,43.1,43.14,22817.0,38.6883,38.7062,38.6703,38.7062,22817.0
2017-03-15 13:30:00,43.13,43.14,43.11,43.12,29588.0,38.6972,38.7062,38.6793,38.6883,29588.0
2017-03-15 13:35:00,43.13,43.14,43.12,43.13,33607.0,38.6972,38.7062,38.6883,38.6972,33607.0
2017-03-15 13:40:00,43.13,43.15,43.12,43.15,89544.0,38.6972,38.7152,38.6883,38.7152,89544.0
2017-03-15 13:45:00,43.15,43.16,43.14,43.14,43522.0,38.7152,38.7241,38.7062,38.7062,43522.0
2017-03-15 13:50:00,43.15,43.15,43.1,43.11,66875.0,38.7152,38.7152,38.6703,38.6793,66875.0
2017-03-15 13:55:00,43.11,43.12,43.02,43.11,63114.0,38.6793,38.6883,38.5985,38.6793,63114.0
2017-03-15 14:00:00,43.12,43.16,42.7,42.81,473355.0,38.6883,38.7241,38.3114,38.4101,473355.0
2017-03-15 14:05:00,42.8,42.86,42.39,42.49,312992.0,38.4011,38.455,38.0333,38.123,312992.0
2017-03-15 14:10:00,42.49,42.8,42.49,42.79,164804.0,38.123,38.4011,38.123,38.3922,164804.0
2017-03-15 14:15:00,42.79,42.83,42.72,42.77,86722.0,38.3922,38.4281,38.3294,38.3742,86722.0
2017-03-15 14:20:00,42.77,42.79,42.73,42.76,91176.0,38.3742,38.3922,38.3383,38.3653,91176.0
2017-03-15 14:25:00,42.76,42.84,42.76,42.8,100457.0,38.3653,38.437,38.3653,38.4011,100457.0
2017-03-15 14:30:00,42.79,42.88,42.78,42.88,153048.0,38.3922,38.4729,38.3832,38.4729,153048.0
2017-03-15 14:35:00,42.88,42.93,42.84,42.88,94160.0,38.4729,38.5178,38.437,38.4729,94160.0
2017-03-15 14:40:00,42.88,42.92,42.83,42.89,74544.0,38.4729,38.5088,38.4281,38.4819,74544.0
2017-03-15 14:45:00,42.89,42.95,42.83,42.91,142748.0,38.4819,38.5357,38.4281,38.4998,142748.0
2017-03-15 14:50:00,42.92,42.93,42.82,42.82,67928.0,38.5088,38.5178,38.4191,38.4191,67928.0
2017-03-15 14:55:00,42.83,42.83,42.59,42.62,147402.0,38.4281,38.4281,38.2127,38.2396,147402.0
2017-03-15 15:00:00,42.62,42.63,42.44,42.54,232470.0,38.2396,38.2486,38.0781,38.1679,232470.0
2017-03-15 15:05:00,42.53,42.59,42.48,42.49,115788.0,38.1589,38.2127,38.114,38.123,115788.0
2017-03-15 15:10:00,42.5,42.5,42.46,42.48,307014.0,38.132,38.132,38.0961,38.114,307014.0
2017-03-15 15:15:00,42.48,42.6,42.47,42.6,158580.0,38.114,38.2217,38.1051,38.2217,158580.0
2017-03-15 15:20:00,42.6,42.61,42.55,42.59,70947.0,38.2217,38.2307,38.1768,38.2127,70947.0
2017-03-15 15:25:00,42.59,42.6,42.51,42.56,62804.0,38.2127,38.2217,38.1409,38.1858,62804.0
2017-03-15 15:30:00,42.57,42.72,42.55,42.68,132920.0,38.1948,38.3294,38.1768,38.2935,132920.0
2017-03-15 15:35:00,42.68,42.72,42.66,42.67,128306.0,38.2935,38.3294,38.2755,38.2845,128306.0
2017-03-15 15:40:00,42.67,42.76,42.66,42.7,248400.0,38.2845,38.3653,38.2755,38.3114,248400.0
2017-03-15 15:45:00,42.7,42.74,42.66,42.71,158803.0,38.3114,38.3473,38.2755,38.3204,158803.0
2017-03-15 15:50:00,42.71,42.78,42.7,42.75,226780.0,38.3204,38.3832,38.3114,38.3563,226780.0
2017-03-15 15:55:00,42.75,42.78,42.66,42.72,601104.0,38.3563,38.3832,38.2755,38.3294,601104.0
2017-03-16 09:30:00,42.88,43.09,42.78,42.96,151482.0,38.4729,38.6613,38.3832,38.5447,151482.0
2017-03-16 09:35:00,42.95,43.05,42.9,42.95,82635.0,38.5357,38.6254,38.4909,38.5357,82635.0
2017-03-16 09:40:00,42.94,43.05,42.9,42.92,72298.0,38.5268,38.6254,38.4909,38.5088,72298.0
2017-03-16 09:45:00,42.91,43.08,42.91,43.06,79401.0,38.4998,38.6524,38.4998,38.6344,79401.0
2017-03-16 09:50:00,43.05,43.05,42.97,43.03,47293.0,38.6254,38.6254,38.5537,38.6075,47293.0
2017-03-16 09:55:00,43.03,43.04,42.95,43.02,36976.0,38.6075,38.6165,38.5357,38.5985,36976.0
2017-03-16 10:00:00,43.02,43.18,43.01,43.16,132807.0,38.5985,38.7421,38.5896,38.7241,132807.0
2017-03-16 10:05:00,43.16,43.31,43.15,43.27,87054.0,38.7241,38.8587,38.7152,38.8228,87054.0
2017-03-16 10:10:00,43.27,43.33,43.17,43.23,132327.0,38.8228,38.8767,38.7331,38.7869,132327.0
2017-03-16 10:15:00,43.24,43.35,43.23,43.3,203547.0,38.7959,38.8946,38.7869,38.8498,203547.0
2017-03-16 10:20:00,43.3,43.31,43.22,43.25,119866.0,38.8498,38.8587,38.778,38.8049,119866.0
2017-03-16 10:25:00,43.26,43.31,43.21,43.25,65481.0,38.8139,38.8587,38.769,38.8049,65481.0
2017-03-16 10:30:00,43.25,43.28,43.18,43.24,99939.0,38.8049,38.8318,38.7421,38.7959,99939.0
2017-03-16 10:35:00,43.24,43.25,43.18,43.18,51865.0,38.7959,38.8049,38.7421,38.7421,51865.0
2017-03-16 10:40:00,43.18,43.23,43.16,43.19,76676.0,38.7421,38.7869,38.7241,38.7511,76676.0
2017-03-16 10:45:00,43.19,43.26,43.16,43.24,104335.0,38.7511,38.8139,38.7241,38.7959,104335.0
2017-03-16 10:50:00,43.23,43.26,43.19,43.23,212880.0,38.7869,38.8139,38.7511,38.7869,212880.0
2017-03-16 10:55:00,43.24,43.28,43.19,43.25,138887.0,38.7959,38.8318,38.7511,38.8049,138887.0
2017-03-16 11:00:00,43.25,43.26,43.12,43.19,85352.0,38.8049,38.8139,38.6883,38.7511,85352.0
2017-03-16 11:05:00,43.18,43.23,43.17,43.22,76310.0,38.7421,38.7869,38.7331,38.778,76310.0
2017-03-16 11:10:00,43.21,43.21,43.14,43.14,67031.0,38.769,38.769,38.7062,38.7062,67031.0
2017-03-16 11:15:00,43.14,43.14,43.04,43.05,55826.0,38.7062,38.7062,38.6165,38.6254,55826.0
2017-03-16 11:20:00,43.05,43.07,43.02,43.04,75626.0,38.6254,38.6434,38.5985,38.6165,75626.0
2017-03-16 11:25:00,43.04,43.11,43.01,43.05,55576.0,38.6165,38.6793,38.5896,38.6254,55576.0
2017-03-16 11:30:00,43.04,43.09,43.03,43.06,84532.0,38.6165,38.6613,38.6075,38.6344,84532.0
2017-03-16 11:35:00,43.06,43.07,43.02,43.03,116712.0,38.6344,38.6434,38.5985,38.6075,116712.0
2017-03-16 11:40:00,43.04,43.17,43.03,43.15,64950.0,38.6165,38.7331,38.6075,38.7152,64950.0
2017-03-16 11:45:00,43.15,43.17,43.12,43.13,81966.0,38.7152,38.7331,38.6883,38.6972,81966.0
2017-03-16 11:50:00,43.13,43.15,43.11,43.13,72398.0,38.6972,38.7152,38.6793,38.6972,72398.0
2017-03-16 11:55:00,43.13,43.14,43.12,43.14,63693.0,38.6972,38.7062,38.6883,38.7062,63693.0
2017-03-16 12:00:00,43.13,43.14,43.09,43.12,57888.0,38.6972,38.7062,38.6613,38.6883,57888.0
2017-03-16 12:05:00,43.13,43.25,43.12,43.23,197230.0,38.6972,38.8049,38.6883,38.7869,197230.0
2017-03-16 12:10:00,43.23,43.28,43.21,43.21,110538.0,38.7869,38.8318,38.769,38.769,110538.0
2017-03-16 12:15:00,43.21,43.22,43.17,43.21,246787.0,38.769,38.778,38.7331,38.769,246787.0
2017-03-16 12:20:00,43.2,43.26,43.19,43.22,93337.0,38.76,38.8139,38.7511,38.778,93337.0
2017-03-16 12:25:00,43.22,43.24,43.17,43.17,73072.0,38.778,38.7959,38.7331,38.7331,73072.0
2017-03-16 12:30:00,43.17,43.19,43.15,43.19,41282.0,38.7331,38.7511,38.7152,38.7511,41282.0
2017-03-16 12:35:00,43.2,43.21,43.16,43.2,46482.0,38.76,38.769,38.7241,38.76,46482.0
2017-03-16 12:40:00,43.19,43.22,43.17,43.19,49578.0,38.7511,38.778,38.7331,38.7511,49578.0
2017-03-16 12:45:00,43.2,43.25,43.19,43.24,58347.0,38.76,38.8049,38.7511,38.7959,58347.0
2017-03-16 12:50:00,43.25,43.27,43.23,43.26,49457.0,38.8049,38.8228,38.7869,38.8139,49457.0
2017-03-16 12:55:00,43.25,43.3,43.23,43.25,60340.0,38.8049,38.8498,38.7869,38.8049,60340.0
2017-03-16 13:00:00,43.25,43.29,43.23,43.29,50337.0,38.8049,38.8408,38.7869,38.8408,50337.0
2017-03-16 13:05:00,43.28,43.36,43.28,43.29,124910.0,38.8318,38.9036,38.8318,38.8408,124910.0
2017-03-16 13:10:00,43.3,43.35,43.29,43.34,54226.0,38.8498,38.8946,38.8408,38.8856,54226.0
2017-03-16 13:15:00,43.35,43.36,43.31,43.33,37406.0,38.8946,38.9036,38.8587,38.8767,37406.0
2017-03-16 13:20:00,43.33,43.38,43.31,43.36,30903.0,38.8767,38.9215,38.8587,38.9036,30903.0
2017-03-16 13:25:00,43.36,43.43,43.35,43.4,76085.0,38.9036,38.9664,38.8946,38.9395,76085.0
2017-03-16 13:30:00,43.41,43.48,43.4,43.45,75936.0,38.9484,39.0113,38.9395,38.9843,75936.0
2017-03-16 13:35:00,43.44,43.45,43.4,43.42,31340.0,38.9754,38.9843,38.9395,38.9574,31340.0
2017-03-16 13:40:00,43.43,43.51,43.41,43.51,66547.0,38.9664,39.0382,38.9484,39.0382,66547.0
2017-03-16 13:45:00,43.51,43.52,43.46,43.48,58198.0,39.0382,39.0471,38.9933,39.0113,58198.0
2017-03-16 13:50:00,43.49,43.53,43.48,43.51,35377.0,39.0202,39.0561,39.0113,39.0382,35377.0
2017-03-16 13:55:00,43.52,43.52,43.46,43.47,47105.0,39.0471,39.0471,38.9933,39.0023,47105.0
2017-03-16 14:00:00,43.48,43.49,43.47,43.49,23187.0,39.0113,39.0202,39.0023,39.0202,23187.0
2017-03-16 14:05:00,43.48,43.48,43.44,43.48,27950.0,39.0113,39.0113,38.9754,39.0113,27950.0
2017-03-16 14:10:00,43.47,43.54,43.47,43.53,50968.0,39.0023,39.0651,39.0023,39.0561,50968.0
2017-03-16 14:15:00,43.52,43.53,43.5,43.51,42769.0,39.0471,39.0561,39.0292,39.0382,42769.0
2017-03-16 14:20:00,43.51,43.56,43.51,43.55,87921.0,39.0382,39.083,39.0382,39.0741,87921.0
2017-03-16 14:25:00,43.56,43.57,43.53,43.56,48363.0,39.083,39.092,39.0561,39.083,48363.0
2017-03-16 14:30:00,43.56,43.62,43.56,43.62,60679.0,39.083,39.1369,39.083,39.1369,60679.0
2017-03-16 14:35:00,43.62,43.64,43.61,43.62,70425.0,39.1369,39.1548,39.1279,39.1369,70425.0
2017-03-16 14:40:00,43.62,43.62,43.53,43.53,62077.0,39.1369,39.1369,39.0561,39.0561,62077.0
2017-03-16 14:45:00,43.53,43.54,43.48,43.5,72872.0,39.0561,39.0651,39.0113,39.0292,72872.0
2017-03-16 14:50:00,43.5,43.5,43.48,43.49,28652.0,39.0292,39.0292,39.0113,39.0202,28652.0
2017-03-16 14:55:00,43.49,43.5,43.46,43.46,26704.0,39.0202,39.0292,38.9933,38.9933,26704.0
2017-03-16 15:00:00,43.46,43.48,43.4,43.44,178376.0,38.9933,39.0113,38.9395,38.9754,178376.0
2017-03-16 15:05:00,43.44,43.46,43.44,43.45,33945.0,38.9754,38.9933,38.9754,38.9843,33945.0
2017-03-16 15:10:00,43.45,43.5,43.43,43.44,84338.0,38.9843,39.0292,38.9664,38.9754,84338.0
2017-03-16 15:15:00,43.45,43.48,43.44,43.47,49566.0,38.9843,39.0113,38.9754,39.0023,49566.0
2017-03-16 15:20:00,43.47,43.49,43.45,43.45,49782.0,39.0023,39.0202,38.9843,38.9843,49782.0
2017-03-16 15:25:00,43.45,43.46,43.39,43.43,38446.0,38.9843,38.9933,38.9305,38.9664,38446.0
2017-03-16 15:30:00,43.42,43.42,43.37,43.39,70487.0,38.9574,38.9574,38.9126,38.9305,70487.0
2017-03-16 15:35:00,43.4,43.43,43.38,43.41,48001.0,38.9395,38.9664,38.9215,38.9484,48001.0
2017-03-16 15:40:00,43.41,43.45,43.4,43.45,113465.0,38.9484,38.9843,38.9395,38.9843,113465.0
2017-03-16 15:45:00,43.45,43.49,43.44,43.48,173032.0,38.9843,39.0202,38.9754,39.0113,173032.0
2017-03-16 15:50:00,43.49,43.5,43.47,43.5,262923.0,39.0202,39.0292,39.0023,39.0292,262923.0
2017-03-16 15:55:00,43.5,43.54,43.49,43.52,420366.0,39.0292,39.0651,39.0202,39.0471,420366.0
2017-03-17 09:30:00,43.62,43.65,43.54,43.54,1043346.0,39.1369,39.1638,39.0651,39.0651,1043346.0
2017-03-17 09:35:00,43.54,43.61,43.44,43.47,80702.0,39.0651,39.1279,38.9754,39.0023,80702.0
2017-03-17 09:40:00,43.5,43.53,43.34,43.46,61449.0,39.0292,39.0561,38.8856,38.9933,61449.0
2017-03-17 09:45:00,43.47,43.49,43.36,43.48,77596.0,39.0023,39.0202,38.9036,39.0113,77596.0
2017-03-17 09:50:00,43.47,43.58,43.45,43.46,70742.0,39.0023,39.101,38.9843,38.9933,70742.0
2017-03-17 09:55:00,43.46,43.52,43.42,43.43,83803.0,38.9933,39.0471,38.9574,38.9664,83803.0
2017-03-17 10:00:00,43.43,43.44,43.36,43.38,70004.0,38.9664,38.9754,38.9036,38.9215,70004.0
2017-03-17 10:05:00,43.39,43.46,43.35,43.42,83165.0,38.9305,38.9933,38.8946,38.9574,83165.0
2017-03-17 10:10:00,43.42,43.43,43.34,43.36,122834.0,38.9574,38.9664,38.8856,38.9036,122834.0
2017-03-17 10:15:00,43.35,43.37,43.29,43.34,69353.0,38.8946,38.9126,38.8408,38.8856,69353.0
2017-03-17 10:20:00,43.34,43.37,43.29,43.31,32843.0,38.8856,38.9126,38.8408,38.8587,32843.0
2017-03-17 10:25:00,43.31,43.4,43.28,43.4,31340.0,38.8587,38.9395,38.8318,38.9395,31340.0
2017-03-17 10:30:00,43.39,43.41,43.33,43.4,75387.0,38.9305,38.9484,38.8767,38.9395,75387.0
2017-03-17 10:35:00,43.4,43.43,43.38,43.43,152431.0,38.9395,38.9664,38.9215,38.9664,152431.0
2017-03-17 10:40:00,43.43,43.44,43.36,43.37,98199.0,38.9664,38.9754,38.9036,38.9126,98199.0
2017-03-17 10:45:00,43.38,43.4,43.34,43.34,74907.0,38.9215,38.9395,38.8856,38.8856,74907.0
2017-03-17 10:50:00,43.34,43.36,43.25,43.28,77977.0,38.8856,38.9036,38.8049,38.8318,77977.0
2017-03-17 10:55:00,43.28,43.33,43.27,43.27,33013.0,38.8318,38.8767,38.8228,38.8228,33013.0
2017-03-17 11:00:00,43.27,43.28,43.22,43.24,43874.0,38.8228,38.8318,38.778,38.7959,43874.0
2017-03-17 11:05:00,43.24,43.25,43.19,43.2,75966.0,38.7959,38.8049,38.7511,38.76,75966.0
2017-03-17 11:10:00,43.2,43.2,43.12,43.12,63314.0,38.76,38.76,38.6883,38.6883,63314.0
2017-03-17 11:15:00,43.13,43.19,43.12,43.14,37979.0,38.6972,38.7511,38.6883,38.7062,37979.0
2017-03-17 11:20:00,43.14,43.18,43.11,43.12,35794.0,38.7062,38.7421,38.6793,38.6883,35794.0
2017-03-17 11:25:00,43.13,43.17,43.1,43.1,42294.0,38.6972,38.7331,38.6703,38.6703,42294.0
2017-03-17 11:30:00,43.11,43.11,43.05,43.06,78017.0,38.6793,38.6793,38.6254,38.6344,78017.0
2017-03-17 11:35:00,43.07,43.07,43.0,43.01,53262.0,38.6434,38.6434,38.5806,38.5896,53262.0
2017-03-17 11:40:00,43.0,43.09,43.0,43.04,43163.0,38.5806,38.6613,38.5806,38.6165,43163.0
2017-03-17 11:45:00,43.04,43.08,43.0,43.01,51971.0,38.6165,38.6524,38.5806,38.5896,51971.0
2017-03-17 11:50:00,43.01,43.06,42.99,43.0,59214.0,38.5896,38.6344,38.5716,38.5806,59214.0
2017-03-17 11:55:00,43.01,43.06,43.0,43.05,69721.0,38.5896,38.6344,38.5806,38.6254,69721.0
2017-03-17 12:00:00,43.06,43.09,43.04,43.08,161117.0,38.6344,38.6613,38.6165,38.6524,161117.0
2017-03-17 12:05:00,43.07,43.12,43.05,43.11,42586.0,38.6434,38.6883,38.6254,38.6793,42586.0
2017-03-17 12:10:00,43.11,43.15,43.07,43.14,33004.0,38.6793,38.7152,38.6434,38.7062,33004.0
2017-03-17 12:15:00,43.15,43.19,43.14,43.17,29721.0,38.7152,38.7511,38.7062,38.7331,29721.0
2017-03-17 12:20:00,43.17,43.21,43.15,43.16,28003.0,38.7331,38.769,38.7152,38.7241,28003.0
2017-03-17 12:25:00,43.16,43.18,43.14,43.16,28289.0,38.7241,38.7421,38.7062,38.7241,28289.0
2017-03-17 12:30:00,43.16,43.18,43.15,43.17,15150.0,38.7241,38.7421,38.7152,38.7331,15150.0
2017-03-17 12:35:00,43.17,43.17,43.13,43.13,16882.0,38.7331,38.7331,38.6972,38.6972,16882.0
2017-03-17 12:40:00,43.13,43.16,43.11,43.14,23898.0,38.6972,38.7241,38.6793,38.7062,23898.0
2017-03-17 12:45:00,43.14,43.16,43.13,43.16,22142.0,38.7062,38.7241,38.6972,38.7241,22142.0
2017-03-17 12:50:00,43.16,43.17,43.13,43.13,19171.0,38.7241,38.7331,38.6972,38.6972,19171.0
2017-03-17 12:55:00,43.14,43.14,43.1,43.12,25221.0,38.7062,38.7062,38.6703,38.6883,25221.0
2017-03-17 13:00:00,43.12,43.12,43.1,43.11,7418.0,38.6883,38.6883,38.6703,38.6793,7418.0
2017-03-17 13:05:00,43.1,43.11,43.09,43.11,18724.0,38.6703,38.6793,38.6613,38.6793,18724.0
2017-03-17 13:10:00,43.12,43.15,43.09,43.14,33378.0,38.6883,38.7152,38.6613,38.7062,33378.0
2017-03-17 13:15:00,43.15,43.18,43.14,43.16,21392.0,38.7152,38.7421,38.7062,38.7241,21392.0
2017-03-17 13:20:00,43.17,43.2,43.16,43.18,14237.0,38.7331,38.76,38.7241,38.7421,14237.0
2017-03-17 13:25:00,43.19,43.2,43.16,43.16,25674.0,38.7511,38.76,38.7241,38.7241,25674.0
2017-03-17 13:30:00,43.16,43.17,43.13,43.17,28346.0,38.7241,38.7331,38.6972,38.7331,28346.0
2017-03-17 13:35:00,43.17,43.19,43.16,43.19,26660.0,38.7331,38.7511,38.7241,38.7511,26660.0
2017-03-17 13:40:00,43.18,43.19,43.13,43.14,23649.0,38.7421,38.7511,38.6972,38.7062,23649.0
2017-03-17 13:45:00,43.13,43.15,43.11,43.14,32345.0,38.6972,38.7152,38.6793,38.7062,32345.0
2017-03-17 13:50:00,43.13,43.16,43.13,43.15,16752.0,38.6972,38.7241,38.6972,38.7152,16752.0
2017-03-17 13:55:00,43.15,43.16,43.12,43.14,17756.0,38.7152,38.7241,38.6883,38.7062,17756.0
2017-03-17 14:00:00,43.13,43.16,43.13,43.14,46302.0,38.6972,38.7241,38.6972,38.7062,46302.0
2017-03-17 14:05:00,43.14,43.18,43.13,43.14,40201.0,38.7062,38.7421,38.6972,38.7062,40201.0
2017-03-17 14:10:00,43.14,43.21,43.14,43.21,35476.0,38.7062,38.769,38.7062,38.769,35476.0
2017-03-17 14:15:00,43.2,43.21,43.16,43.2,26799.0,38.76,38.769,38.7241,38.76,26799.0
2017-03-17 14:20:00,43.19,43.2,43.15,43.16,33063.0,38.7511,38.76,38.7152,38.7241,33063.0
2017-03-17 14:25:00,43.16,43.17,43.12,43.13,66991.0,38.7241,38.7331,38.6883,38.6972,66991.0
2017-03-17 14:30:00,43.14,43.17,43.13,43.14,22261.0,38.7062,38.7331,38.6972,38.7062,22261.0
2017-03-17 14:35:00,43.13,43.15,43.11,43.12,26451.0,38.6972,38.7152,38.6793,38.6883,26451.0
2017-03-17 14:40:00,43.12,43.13,43.11,43.13,35861.0,38.6883,38.6972,38.6793,38.6972,35861.0
2017-03-17 14:45:00,43.13,43.13,43.08,43.09,19284.0,38.6972,38.6972,38.6524,38.6613,19284.0
2017-03-17 14:50:00,43.08,43.09,43.06,43.09,37843.0,38.6524,38.6613,38.6344,38.6613,37843.0
2017-03-17 14:55:00,43.1,43.1,43.06,43.07,31122.0,38.6703,38.6703,38.6344,38.6434,31122.0
2017-03-17 15:00:00,43.06,43.09,43.06,43.08,31910.0,38.6344,38.6613,38.6344,38.6524,31910.0
2017-03-17 15:05:00,43.08,43.09,43.04,43.04,33904.0,38.6524,38.6613,38.6165,38.6165,33904.0
2017-03-17 15:10:00,43.04,43.04,42.98,43.0,71438.0,38.6165,38.6165,38.5626,38.5806,71438.0
2017-03-17 15:15:00,43.0,43.05,42.99,43.04,53846.0,38.5806,38.6254,38.5716,38.6165,53846.0
2017-03-17 15:20:00,43.03,43.04,42.98,42.98,39079.0,38.6075,38.6165,38.5626,38.5626,39079.0
2017-03-17 15:25:00,42.98,42.99,42.91,42.92,63251.0,38.5626,38.5716,38.4998,38.5088,63251.0
2017-03-17 15:30:00,42.92,42.95,42.89,42.91,99042.0,38.5088,38.5357,38.4819,38.4998,99042.0
2017-03-17 15:35:00,42.91,42.96,42.88,42.92,94798.0,38.4998,38.5447,38.4729,38.5088,94798.0
2017-03-17 15:40:00,42.93,42.93,42.89,42.9,104058.0,38.5178,38.5178,38.4819,38.4909,104058.0
2017-03-17 15:45:00,42.91,42.92,42.81,42.9,204967.0,38.4998,38.5088,38.4101,38.4909,204967.0
2017-03-17 15:50:00,42.91,42.95,42.9,42.93,219750.0,38.4998,38.5357,38.4909,38.5178,219750.0
2017-03-17 15:55:00,42.92,42.93,42.83,42.84,800247.0,38.5088,38.5178,38.4281,38.437,800247.0
2017-03-20 09:30:00,42.74,42.79,42.46,42.66,109677.0,38.3473,38.3922,38.0961,38.2755,109677.0
2017-03-20 09:35:00,42.67,42.67,42.49,42.59,98118.0,38.2845,38.2845,38.123,38.2127,98118.0
2017-03-20 09:40:00,42.59,42.62,42.53,42.59,66497.0,38.2127,38.2396,38.1589,38.2127,66497.0
2017-03-20 09:45:00,42.6,42.66,42.54,42.65,55655.0,38.2217,38.2755,38.1679,38.2666,55655.0
2017-03-20 09:50:00,42.66,42.71,42.6,42.62,30711.0,38.2755,38.3204,38.2217,38.2396,30711.0
2017-03-20 09:55:00,42.62,42.68,42.62,42.66,53185.0,38.2396,38.2935,38.2396,38.2755,53185.0
2017-03-20 10:00:00,42.65,42.73,42.63,42.65,44196.0,38.2666,38.3383,38.2486,38.2666,44196.0
2017-03-20 10:05:00,42.65,42.65,42.52,42.59,140521.0,38.2666,38.2666,38.1499,38.2127,140521.0
2017-03-20 10:10:00,42.6,42.73,42.59,42.7,70952.0,38.2217,38.3383,38.2127,38.3114,70952.0
2017-03-20 10:15:00,42.71,42.82,42.7,42.79,80839.0,38.3204,38.4191,38.3114,38.3922,80839.0
2017-03-20 10:20:00,42.78,42.83,42.76,42.79,52668.0,38.3832,38.4281,38.3653,38.3922,52668.0
2017-03-20 10:25:00,42.79,42.89,42.79,42.86,50539.0,38.3922,38.4819,38.3922,38.455,50539.0
2017-03-20 10:30:00,42.86,42.87,42.74,42.74,60102.0,38.455,38.4639,38.3473,38.3473,60102.0
2017-03-20 10:35:00,42.74,42.79,42.67,42.72,73183.0,38.3473,38.3922,38.2845,38.3294,73183.0
2017-03-20 10:40:00,42.73,42.76,42.69,42.75,42406.0,38.3383,38.3653,38.3024,38.3563,42406.0
2017-03-20 10:45:00,42.75,42.78,42.72,42.73,22194.0,38.3563,38.3832,38.3294,38.3383,22194.0
2017-03-20 10:50:00,42.73,42.77,42.69,42.7,75028.0,38.3383,38.3742,38.3024,38.3114,75028.0
2017-03-20 10:55:00,42.7,42.74,42.67,42.71,69272.0,38.3114,38.3473,38.2845,38.3204,69272.0
2017-03-20 11:00:00,42.71,42.77,42.71,42.75,63515.0,38.3204,38.3742,38.3204,38.3563,63515.0
2017-03-20 11:05:00,42.75,42.78,42.73,42.75,35915.0,38.3563,38.3832,38.3383,38.3563,35915.0
2017-03-20 11:10:00,42.75,42.77,42.67,42.67,39128.0,38.3563,38.3742,38.2845,38.2845,39128.0
2017-03-20 11:15:00,42.67,42.74,42.66,42.7,64952.0,38.2845,38.3473,38.2755,38.3114,64952.0
2017-03-20 11:20:00,42.71,42.75,42.69,42.71,37831.0,38.3204,38.3563,38.3024,38.3204,37831.0
2017-03-20 11:25:00,42.71,42.72,42.65,42.68,93455.0,38.3204,38.3294,38.2666,38.2935,93455.0
2017-03-20 11:30:00,42.68,42.68,42.61,42.62,39857.0,38.2935,38.2935,38.2307,38.2396,39857.0
2017-03-20 11:35:00,42.62,42.68,42.62,42.68,21595.0,38.2396,38.2935,38.2396,38.2935,21595.0
2017-03-20 11:40:00,42.68,42.68,42.62,42.66,25521.0,38.2935,38.2935,38.2396,38.2755,25521.0
2017-03-20 11:45:00,42.66,42.66,42.6,42.6,27182.0,38.2755,38.2755,38.2217,38.2217,27182.0
2017-03-20 11:50:00,42.61,42.69,42.6,42.69,35058.0,38.2307,38.3024,38.2217,38.3024,35058.0
2017-03-20 11:55:00,42.69,42.69,42.63,42.66,60858.0,38.3024,38.3024,38.2486,38.2755,60858.0
2017-03-20 12:00:00,42.66,42.66,42.62,42.63,22480.0,38.2755,38.2755,38.2396,38.2486,22480.0
2017-03-20 12:05:00,42.64,42.65,42.6,42.61,68605.0,38.2576,38.2666,38.2217,38.2307,68605.0
2017-03-20 12:10:00,42.61,42.66,42.58,42.59,45031.0,38.2307,38.2755,38.2038,38.2127,45031.0
2017-03-20 12:15:00,42.59,42.6,42.55,42.56,37605.0,38.2127,38.2217,38.1768,38.1858,37605.0
2017-03-20 12:20:00,42.56,42.59,42.53,42.58,44556.0,38.1858,38.2127,38.1589,38.2038,44556.0
2017-03-20 12:25:00,42.58,42.59,42.54,42.55,40342.0,38.2038,38.2127,38.1679,38.1768,40342.0
2017-03-20 12:30:00,42.55,42.56,42.53,42.55,18675.0,38.1768,38.1858,38.1589,38.1768,18675.0
2017-03-20 12:35:00,42.55,42.6,42.55,42.59,20645.0,38.1768,38.2217,38.1768,38.2127,20645.0
2017-03-20 12:40:00,42.59,42.61,42.57,42.6,21981.0,38.2127,38.2307,38.1948,38.2217,21981.0
2017-03-20 12:45:00,42.59,42.64,42.58,42.6,30123.0,38.2127,38.2576,38.2038,38.2217,30123.0
2017-03-20 12:50:00,42.61,42.63,42.56,42.57,59928.0,38.2307,38.2486,38.1858,38.1948,59928.0
2017-03-20 12:55:00,42.57,42.58,42.54,42.55,20663.0,38.1948,38.2038,38.1679,38.1768,20663.0
2017-03-20 13:00:00,42.55,42.55,42.48,42.48,42792.0,38.1768,38.1768,38.114,38.114,42792.0
2017-03-20 13:05:00,42.48,42.51,42.47,42.5,31555.0,38.114,38.1409,38.1051,38.132,31555.0
2017-03-20 13:10:00,42.5,42.52,42.48,42.49,31426.0,38.132,38.1499,38.114,38.123,31426.0
2017-03-20 13:15:00,42.49,42.52,42.49,42.52,28098.0,38.123,38.1499,38.123,38.1499,28098.0
2017-03-20 13:20:00,42.51,42.52,42.5,42.52,49312.0,38.1409,38.1499,38.132,38.1499,49312.0
2017-03-20 13:25:00,42.52,42.55,42.51,42.55,60428.0,38.1499,38.1768,38.1409,38.1768,60428.0
2017-03-20 13:30:00,42.55,42.61,42.54,42.56,93621.0,38.1768,38.2307,38.1679,38.1858,93621.0
2017-03-20 13:35:00,42.56,42.57,42.49,42.5,24614.0,38.1858,38.1948,38.123,38.132,24614.0
2017-03-20 13:40:00,42.49,42.49,42.45,42.47,70741.0,38.123,38.123,38.0871,38.1051,70741.0
2017-03-20 13:45:00,42.47,42.49,42.43,42.44,73863.0,38.1051,38.123,38.0692,38.0781,73863.0
2017-03-20 13:50:00,42.44,42.5,42.44,42.47,66735.0,38.0781,38.132,38.0781,38.1051,66735.0
2017-03-20 13:55:00,42.47,42.51,42.47,42.5,29284.0,38.1051,38.1409,38.1051,38.132,29284.0
2017-03-20 14:00:00,42.5,42.52,42.48,42.51,23748.0,38.132,38.1499,38.114,38.1409,23748.0
2017-03-20 14:05:00,42.51,42.53,42.49,42.52,48582.0,38.1409,38.1589,38.123,38.1499,48582.0
2017-03-20 14:10:00,42.53,42.53,42.45,42.46,89527.0,38.1589,38.1589,38.0871,38.0961,89527.0
2017-03-20 14:15:00,42.46,42.5,42.46,42.48,26663.0,38.0961,38.132,38.0961,38.114,26663.0
2017-03-20 14:20:00,42.48,42.5,42.48,42.49,41993.0,38.114,38.132,38.114,38.123,41993.0
2017-03-20 14:25:00,42.5,42.51,42.48,42.49,84838.0,38.132,38.1409,38.114,38.123,84838.0
2017-03-20 14:30:00,42.49,42.49,42.45,42.48,49504.0,38.123,38.123,38.0871,38.114,49504.0
2017-03-20 14:35:00,42.48,42.5,42.42,42.44,68076.0,38.114,38.132,38.0602,38.0781,68076.0
2017-03-20 14:40:00,42.44,42.48,42.44,42.44,42845.0,38.0781,38.114,38.0781,38.0781,42845.0
2017-03-20 14:45:00,42.44,42.44,42.36,42.37,34437.0,38.0781,38.0781,38.0064,38.0153,34437.0
2017-03-20 14:50:00,42.37,42.37,42.3,42.32,162387.0,38.0153,38.0153,37.9525,37.9705,162387.0
2017-03-20 14:55:00,42.32,42.34,42.31,42.34,46974.0,37.9705,37.9884,37.9615,37.9884,46974.0
2017-03-20 15:00:00,42.34,42.35,42.3,42.3,54948.0,37.9884,37.9974,37.9525,37.9525,54948.0
2017-03-20 15:05:00,42.3,42.31,42.3,42.3,60281.0,37.9525,37.9615,37.9525,37.9525,60281.0
2017-03-20 15:10:00,42.3,42.34,42.3,42.34,37803.0,37.9525,37.9884,37.9525,37.9884,37803.0
2017-03-20 15:15:00,42.34,42.4,42.33,42.38,58750.0,37.9884,38.0423,37.9794,38.0243,58750.0
2017-03-20 15:20:00,42.38,42.39,42.34,42.34,67037.0,38.0243,38.0333,37.9884,37.9884,67037.0
2017-03-20 15:25:00,42.35,42.39,42.32,42.38,78139.0,37.9974,38.0333,37.9705,38.0243,78139.0
2017-03-20 15:30:00,42.38,42.42,42.37,42.41,124869.0,38.0243,38.0602,38.0153,38.0512,124869.0
2017-03-20 15:35:00,42.42,42.42,42.4,42.4,80399.0,38.0602,38.0602,38.0423,38.0423,80399.0
2017-03-20 15:40:00,42.4,42.41,42.39,42.39,90956.0,38.0423,38.0512,38.0333,38.0333,90956.0
2017-03-20 15:45:00,42.39,42.4,42.27,42.29,147426.0,38.0333,38.0423,37.9256,37.9436,147426.0
2017-03-20 15:50:00,42.29,42.32,42.25,42.26,180151.0,37.9436,37.9705,37.9077,37.9166,180151.0
2017-03-20 15:55:00,42.26,42.26,42.22,42.26,443758.0,37.9166,37.9166,37.8808,37.9166,443758.0
2017-03-21 09:30:00,42.57,42.6,42.33,42.4,131224.0,38.1948,38.2217,37.9794,38.0423,131224.0
2017-03-21 09:35:00,42.39,42.42,42.31,42.35,64835.0,38.0333,38.0602,37.9615,37.9974,64835.0
2017-03-21 09:40:00,42.36,42.41,42.29,42.41,58270.0,38.0064,38.0512,37.9436,38.0512,58270.0
2017-03-21 09:45:00,42.4,42.42,42.27,42.27,144559.0,38.0423,38.0602,37.9256,37.9256,144559.0
2017-03-21 09:50:00,42.27,42.27,42.16,42.2,69066.0,37.9256,37.9256,37.8269,37.8628,69066.0
2017-03-21 09:55:00,42.2,42.21,42.09,42.1,47899.0,37.8628,37.8718,37.7641,37.7731,47899.0
2017-03-21 10:00:00,42.09,42.11,41.97,42.09,109764.0,37.7641,37.7821,37.6564,37.7641,109764.0
2017-03-21 10:05:00,42.09,42.11,42.02,42.05,60038.0,37.7641,37.7821,37.7013,37.7282,60038.0
2017-03-21 10:10:00,42.05,42.08,41.96,41.98,54160.0,37.7282,37.7551,37.6475,37.6654,54160.0
2017-03-21 10:15:00,41.97,42.0,41.91,41.97,61419.0,37.6564,37.6834,37.6026,37.6564,61419.0
2017-03-21 10:20:00,41.97,42.07,41.96,41.98,35913.0,37.6564,37.7462,37.6475,37.6654,35913.0
2017-03-21 10:25:00,41.98,41.99,41.82,41.83,66018.0,37.6654,37.6744,37.5219,37.5308,66018.0
2017-03-21 10:30:00,41.83,41.87,41.75,41.8,88206.0,37.5308,37.5667,37.4591,37.5039,88206.0
2017-03-21 10:35:00,41.8,41.83,41.71,41.74,88545.0,37.5039,37.5308,37.4232,37.4501,88545.0
2017-03-21 10:40:00,41.75,41.82,41.74,41.75,75910.0,37.4591,37.5219,37.4501,37.4591,75910.0
2017-03-21 10:45:00,41.74,41.75,41.65,41.68,63646.0,37.4501,37.4591,37.3693,37.3963,63646.0
2017-03-21 10:50:00,41.68,41.68,41.51,41.53,118647.0,37.3963,37.3963,37.2437,37.2617,118647.0
2017-03-21 10:55:00,41.53,41.54,41.35,41.4,189708.0,37.2617,37.2706,37.1002,37.145,189708.0
2017-03-21 11:00:00,41.4,41.47,41.36,41.36,165540.0,37.145,37.2078,37.1091,37.1091,165540.0
2017-03-21 11:05:00,41.35,41.35,41.15,41.19,151648.0,37.1002,37.1002,36.9207,36.9566,151648.0
2017-03-21 11:10:00,41.19,41.2,41.01,41.05,207110.0,36.9566,36.9656,36.7951,36.831,207110.0
2017-03-21 11:15:00,41.05,41.09,40.76,40.77,245640.0,36.831,36.8669,36.5708,36.5798,245640.0
2017-03-21 11:20:00,40.76,40.89,40.73,40.81,340409.0,36.5708,36.6874,36.5439,36.6157,340409.0
2017-03-21 11:25:00,40.8,40.85,40.71,40.83,172333.0,36.6067,36.6516,36.5259,36.6336,172333.0
2017-03-21 11:30:00,40.84,40.86,40.75,40.76,152237.0,36.6426,36.6605,36.5618,36.5708,152237.0
2017-03-21 11:35:00,40.77,40.83,40.7,40.75,157559.0,36.5798,36.6336,36.517,36.5618,157559.0
2017-03-21 11:40:00,40.75,40.81,40.71,40.8,101678.0,36.5618,36.6157,36.5259,36.6067,101678.0
2017-03-21 11:45:00,40.81,40.91,40.78,40.88,89384.0,36.6157,36.7054,36.5888,36.6785,89384.0
2017-03-21 11:50:00,40.88,40.98,40.86,40.95,165379.0,36.6785,36.7682,36.6605,36.7413,165379.0
2017-03-21 11:55:00,40.95,41.0,40.93,40.97,116460.0,36.7413,36.7861,36.7233,36.7592,116460.0
2017-03-21 12:00:00,40.97,41.0,40.9,40.98,78207.0,36.7592,36.7861,36.6964,36.7682,78207.0
2017-03-21 12:05:00,40.98,41.1,40.96,41.02,140738.0,36.7682,36.8759,36.7503,36.8041,140738.0
2017-03-21 12:10:00,41.03,41.04,40.89,40.89,73101.0,36.8131,36.822,36.6874,36.6874,73101.0
2017-03-21 12:15:00,40.88,40.88,40.78,40.86,84521.0,36.6785,36.6785,36.5888,36.6605,84521.0
2017-03-21 12:20:00,40.86,40.93,40.78,40.83,78838.0,36.6605,36.7233,36.5888,36.6336,78838.0
2017-03-21 12:25:00,40.83,40.88,40.79,40.82,177776.0,36.6336,36.6785,36.5977,36.6246,177776.0
2017-03-21 12:30:00,40.82,40.88,40.78,40.81,105423.0,36.6246,36.6785,36.5888,36.6157,105423.0
2017-03-21 12:35:00,40.82,40.88,40.78,40.87,116598.0,36.6246,36.6785,36.5888,36.6695,116598.0
2017-03-21 12:40:00,40.87,40.95,40.85,40.91,110566.0,36.6695,36.7413,36.6516,36.7054,110566.0
2017-03-21 12:45:00,40.91,40.91,40.81,40.83,104762.0,36.7054,36.7054,36.6157,36.6336,104762.0
2017-03-21 12:50:00,40.83,40.89,40.81,40.88,115943.0,36.6336,36.6874,36.6157,36.6785,115943.0
2017-03-21 12:55:00,40.87,40.96,40.86,40.86,63788.0,36.6695,36.7503,36.6605,36.6605,63788.0
2017-03-21 13:00:00,40.86,40.87,40.8,40.83,67388.0,36.6605,36.6695,36.6067,36.6336,67388.0
2017-03-21 13:05:00,40.83,40.85,40.76,40.78,92746.0,36.6336,36.6516,36.5708,36.5888,92746.0
2017-03-21 13:10:00,40.78,40.84,40.71,40.73,93167.0,36.5888,36.6426,36.5259,36.5439,93167.0
2017-03-21 13:15:00,40.74,40.76,40.69,40.74,49133.0,36.5529,36.5708,36.508,36.5529,49133.0
2017-03-21 13:20:00,40.74,40.74,40.65,40.71,72219.0,36.5529,36.5529,36.4721,36.5259,72219.0
2017-03-21 13:25:00,40.71,40.8,40.71,40.79,59083.0,36.5259,36.6067,36.5259,36.5977,59083.0
2017-03-21 13:30:00,40.8,40.87,40.77,40.78,51339.0,36.6067,36.6695,36.5798,36.5888,51339.0
2017-03-21 13:35:00,40.78,40.79,40.73,40.77,72123.0,36.5888,36.5977,36.5439,36.5798,72123.0
2017-03-21 13:40:00,40.76,40.78,40.69,40.69,102350.0,36.5708,36.5888,36.508,36.508,102350.0
2017-03-21 13:45:00,40.69,40.7,40.6,40.66,93978.0,36.508,36.517,36.4273,36.4811,93978.0
2017-03-21 13:50:00,40.66,40.69,40.56,40.59,56569.0,36.4811,36.508,36.3914,36.4183,56569.0
2017-03-21 13:55:00,40.59,40.66,40.58,40.6,62076.0,36.4183,36.4811,36.4093,36.4273,62076.0
2017-03-21 14:00:00,40.6,40.68,40.57,40.58,51092.0,36.4273,36.499,36.4003,36.4093,51092.0
2017-03-21 14:05:00,40.58,40.74,40.57,40.73,70152.0,36.4093,36.5529,36.4003,36.5439,70152.0
2017-03-21 14:10:00,40.72,40.76,40.68,40.71,57061.0,36.5349,36.5708,36.499,36.5259,57061.0
2017-03-21 14:15:00,40.71,40.8,40.7,40.8,59880.0,36.5259,36.6067,36.517,36.6067,59880.0
2017-03-21 14:20:00,40.8,40.8,40.69,40.69,92840.0,36.6067,36.6067,36.508,36.508,92840.0
2017-03-21 14:25:00,40.69,40.71,40.67,40.68,80823.0,36.508,36.5259,36.4901,36.499,80823.0
2017-03-21 14:30:00,40.68,40.73,40.67,40.71,144565.0,36.499,36.5439,36.4901,36.5259,144565.0
2017-03-21 14:35:00,40.71,40.75,40.67,40.69,73616.0,36.5259,36.5618,36.4901,36.508,73616.0
2017-03-21 14:40:00,40.68,40.68,40.61,40.63,108118.0,36.499,36.499,36.4362,36.4542,108118.0
2017-03-21 14:45:00,40.63,40.63,40.49,40.53,127424.0,36.4542,36.4542,36.3286,36.3644,127424.0
2017-03-21 14:50:00,40.52,40.55,40.48,40.53,69308.0,36.3555,36.3824,36.3196,36.3644,69308.0
2017-03-21 14:55:00,40.53,40.62,40.53,40.56,67694.0,36.3644,36.4452,36.3644,36.3914,67694.0
2017-03-21 15:00:00,40.55,40.58,40.5,40.55,75661.0,36.3824,36.4093,36.3375,36.3824,75661.0
2017-03-21 15:05:00,40.55,40.63,40.54,40.59,55350.0,36.3824,36.4542,36.3734,36.4183,55350.0
2017-03-21 15:10:00,40.6,40.68,40.59,40.63,90289.0,36.4273,36.499,36.4183,36.4542,90289.0
2017-03-21 15:15:00,40.62,40.66,40.59,40.64,71876.0,36.4452,36.4811,36.4183,36.4631,71876.0
2017-03-21 15:20:00,40.64,40.65,40.59,40.61,124500.0,36.4631,36.4721,36.4183,36.4362,124500.0
2017-03-21 15:25:00,40.6,40.66,40.6,40.61,86536.0,36.4273,36.4811,36.4273,36.4362,86536.0
2017-03-21 15:30:00,40.61,40.63,40.55,40.59,146735.0,36.4362,36.4542,36.3824,36.4183,146735.0
2017-03-21 15:35:00,40.58,40.61,40.47,40.47,146281.0,36.4093,36.4362,36.3106,36.3106,146281.0
2017-03-21 15:40:00,40.47,40.48,40.38,40.39,153758.0,36.3106,36.3196,36.2299,36.2388,153758.0
2017-03-21 15:45:00,40.38,40.43,40.37,40.39,161618.0,36.2299,36.2747,36.2209,36.2388,161618.0
2017-03-21 15:50:00,40.4,40.41,40.32,40.36,223374.0,36.2478,36.2568,36.176,36.2119,223374.0
2017-03-21 15:55:00,40.35,40.45,40.35,40.43,520985.0,36.2029,36.2927,36.2029,36.2747,520985.0
2017-03-22 09:30:00,40.22,40.22,39.54,39.81,275848.0,36.0863,36.0863,35.4762,35.7184,275848.0
2017-03-22 09:35:00,39.81,40.29,39.8,40.23,314432.0,35.7184,36.1491,35.7095,36.0953,314432.0
2017-03-22 09:40:00,40.23,40.32,40.16,40.16,290801.0,36.0953,36.176,36.0325,36.0325,290801.0
2017-03-22 09:45:00,40.18,40.5,40.16,40.46,337833.0,36.0504,36.3375,36.0325,36.3016,337833.0
2017-03-22 09:50:00,40.44,40.47,40.22,40.26,71629.0,36.2837,36.3106,36.0863,36.1222,71629.0
2017-03-22 09:55:00,40.26,40.27,40.05,40.08,70953.0,36.1222,36.1312,35.9338,35.9607,70953.0
2017-03-22 10:00:00,40.08,40.28,40.06,40.2,240815.0,35.9607,36.1401,35.9428,36.0684,240815.0
2017-03-22 10:05:00,40.2,40.3,40.19,40.26,237644.0,36.0684,36.1581,36.0594,36.1222,237644.0
2017-03-22 10:10:00,40.26,40.27,40.19,40.22,100336.0,36.1222,36.1312,36.0594,36.0863,100336.0
2017-03-22 10:15:00,40.24,40.34,40.23,40.28,135225.0,36.1043,36.194,36.0953,36.1401,135225.0
2017-03-22 10:20:00,40.27,40.45,40.26,40.36,157304.0,36.1312,36.2927,36.1222,36.2119,157304.0
2017-03-22 10:25:00,40.37,40.42,40.28,40.31,102466.0,36.2209,36.2658,36.1401,36.1671,102466.0
2017-03-22 10:30:00,40.31,40.38,40.26,40.34,72561.0,36.1671,36.2299,36.1222,36.194,72561.0
2017-03-22 10:35:00,40.33,40.52,40.33,40.42,170358.0,36.185,36.3555,36.185,36.2658,170358.0
2017-03-22 10:40:00,40.4,40.53,40.34,40.34,208754.0,36.2478,36.3644,36.194,36.194,208754.0
2017-03-22 10:45:00,40.33,40.53,40.32,40.48,196110.0,36.185,36.3644,36.176,36.3196,196110.0
2017-03-22 10:50:00,40.48,40.54,40.44,40.46,132986.0,36.3196,36.3734,36.2837,36.3016,132986.0
2017-03-22 10:55:00,40.46,40.46,40.36,40.45,156783.0,36.3016,36.3016,36.2119,36.2927,156783.0
2017-03-22 11:00:00,40.44,40.48,40.34,40.43,188921.0,36.2837,36.3196,36.194,36.2747,188921.0
2017-03-22 11:05:00,40.44,40.45,40.36,40.38,161729.0,36.2837,36.2927,36.2119,36.2299,161729.0
2017-03-22 11:10:00,40.37,40.38,40.19,40.25,102958.0,36.2209,36.2299,36.0594,36.1132,102958.0
2017-03-22 11:15:00,40.25,40.39,40.24,40.38,64759.0,36.1132,36.2388,36.1043,36.2299,64759.0
2017-03-22 11:20:00,40.37,40.41,40.34,40.36,81193.0,36.2209,36.2568,36.194,36.2119,81193.0
2017-03-22 11:25:00,40.36,40.37,40.25,40.28,59078.0,36.2119,36.2209,36.1132,36.1401,59078.0
2017-03-22 11:30:00,40.29,40.31,40.22,40.24,67091.0,36.1491,36.1671,36.0863,36.1043,67091.0
2017-03-22 11:35:00,40.24,40.26,40.19,40.26,64118.0,36.1043,36.1222,36.0594,36.1222,64118.0
2017-03-22 11:40:00,40.26,40.36,40.26,40.35,99329.0,36.1222,36.2119,36.1222,36.2029,99329.0
2017-03-22 11:45:00,40.35,40.36,40.27,40.32,41644.0,36.2029,36.2119,36.1312,36.176,41644.0
2017-03-22 11:50:00,40.31,40.36,40.3,40.35,50404.0,36.1671,36.2119,36.1581,36.2029,50404.0
2017-03-22 11:55:00,40.34,40.35,40.29,40.33,109522.0,36.194,36.2029,36.1491,36.185,109522.0
2017-03-22 12:00:00,40.32,40.33,40.27,40.3,65217.0,36.176,36.185,36.1312,36.1581,65217.0
2017-03-22 12:05:00,40.3,40.34,40.27,40.28,43262.0,36.1581,36.194,36.1312,36.1401,43262.0
2017-03-22 12:10:00,40.28,40.28,40.17,40.18,40642.0,36.1401,36.1401,36.0414,36.0504,40642.0
2017-03-22 12:15:00,40.17,40.19,40.07,40.08,39475.0,36.0414,36.0594,35.9517,35.9607,39475.0
2017-03-22 12:20:00,40.09,40.12,40.02,40.05,41176.0,35.9697,35.9966,35.9069,35.9338,41176.0
2017-03-22 12:25:00,40.05,40.07,40.0,40.01,72322.0,35.9338,35.9517,35.8889,35.8979,72322.0
2017-03-22 12:30:00,40.02,40.02,39.93,39.98,137045.0,35.9069,35.9069,35.8261,35.871,137045.0
2017-03-22 12:35:00,39.98,40.02,39.93,39.94,58040.0,35.871,35.9069,35.8261,35.8351,58040.0
2017-03-22 12:40:00,39.94,39.96,39.85,39.85,51447.0,35.8351,35.853,35.7543,35.7543,51447.0
2017-03-22 12:45:00,39.85,39.95,39.85,39.91,96567.0,35.7543,35.8441,35.7543,35.8082,96567.0
2017-03-22 12:50:00,39.91,39.97,39.88,39.94,44394.0,35.8082,35.862,35.7813,35.8351,44394.0
2017-03-22 12:55:00,39.93,39.96,39.9,39.95,27080.0,35.8261,35.853,35.7992,35.8441,27080.0
2017-03-22 13:00:00,39.95,39.95,39.81,39.87,98542.0,35.8441,35.8441,35.7184,35.7723,98542.0
2017-03-22 13:05:00,39.87,39.95,39.79,39.93,59853.0,35.7723,35.8441,35.7005,35.8261,59853.0
2017-03-22 13:10:00,39.93,39.95,39.85,39.86,27816.0,35.8261,35.8441,35.7543,35.7633,27816.0
2017-03-22 13:15:00,39.86,40.04,39.83,40.02,56128.0,35.7633,35.9248,35.7364,35.9069,56128.0
2017-03-22 13:20:00,40.02,40.07,40.0,40.02,79449.0,35.9069,35.9517,35.8889,35.9069,79449.0
2017-03-22 13:25:00,40.02,40.04,39.98,40.02,50997.0,35.9069,35.9248,35.871,35.9069,50997.0
2017-03-22 13:30:00,40.02,40.07,40.0,40.06,62753.0,35.9069,35.9517,35.8889,35.9428,62753.0
2017-03-22 13:35:00,40.07,40.11,40.04,40.08,40571.0,35.9517,35.9876,35.9248,35.9607,40571.0
2017-03-22 13:40:00,40.07,40.07,39.99,40.0,32523.0,35.9517,35.9517,35.8799,35.8889,32523.0
2017-03-22 13:45:00,40.0,40.01,39.93,39.98,121747.0,35.8889,35.8979,35.8261,35.871,121747.0
2017-03-22 13:50:00,39.97,39.98,39.95,39.97,37047.0,35.862,35.871,35.8441,35.862,37047.0
2017-03-22 13:55:00,39.97,39.97,39.92,39.94,45524.0,35.862,35.862,35.8171,35.8351,45524.0
2017-03-22 14:00:00,39.94,40.04,39.93,40.03,79760.0,35.8351,35.9248,35.8261,35.9158,79760.0
2017-03-22 14:05:00,40.03,40.04,39.98,40.0,60857.0,35.9158,35.9248,35.871,35.8889,60857.0
2017-03-22 14:10:00,40.0,40.08,39.99,40.05,127335.0,35.8889,35.9607,35.8799,35.9338,127335.0
2017-03-22 14:15:00,40.04,40.06,39.97,39.97,73239.0,35.9248,35.9428,35.862,35.862,73239.0
2017-03-22 14:20:00,39.97,40.03,39.97,40.03,60201.0,35.862,35.9158,35.862,35.9158,60201.0
2017-03-22 14:25:00,40.03,40.04,39.93,39.95,61080.0,35.9158,35.9248,35.8261,35.8441,61080.0
2017-03-22 14:30:00,39.94,40.05,39.93,40.01,175977.0,35.8351,35.9338,35.8261,35.8979,175977.0
2017-03-22 14:35:00,40.01,40.12,40.0,40.12,43386.0,35.8979,35.9966,35.8889,35.9966,43386.0
2017-03-22 14:40:00,40.12,40.14,40.09,40.12,83208.0,35.9966,36.0145,35.9697,35.9966,83208.0
2017-03-22 14:45:00,40.11,40.15,40.05,40.14,61561.0,35.9876,36.0235,35.9338,36.0145,61561.0
2017-03-22 14:50:00,40.13,40.16,40.1,40.12,72279.0,36.0056,36.0325,35.9786,35.9966,72279.0
2017-03-22 14:55:00,40.12,40.18,40.11,40.17,35550.0,35.9966,36.0504,35.9876,36.0414,35550.0
2017-03-22 15:00:00,40.17,40.17,40.11,40.11,32709.0,36.0414,36.0414,35.9876,35.9876,32709.0
2017-03-22 15:05:00,40.12,40.17,40.12,40.16,32428.0,35.9966,36.0414,35.9966,36.0325,32428.0
2017-03-22 15:10:00,40.16,40.16,40.11,40.15,63444.0,36.0325,36.0325,35.9876,36.0235,63444.0
2017-03-22 15:15:00,40.15,40.25,40.12,40.24,90201.0,36.0235,36.1132,35.9966,36.1043,90201.0
2017-03-22 15:20:00,40.24,40.31,40.24,40.27,109686.0,36.1043,36.1671,36.1043,36.1312,109686.0
2017-03-22 15:25:00,40.27,40.28,40.2,40.21,54686.0,36.1312,36.1401,36.0684,36.0773,54686.0
2017-03-22 15:30:00,40.21,40.22,40.15,40.16,105715.0,36.0773,36.0863,36.0235,36.0325,105715.0
2017-03-22 15:35:00,40.16,40.19,40.14,40.16,114866.0,36.0325,36.0594,36.0145,36.0325,114866.0
2017-03-22 15:40:00,40.16,40.24,40.15,40.17,104321.0,36.0325,36.1043,36.0235,36.0414,104321.0
2017-03-22 15:45:00,40.18,40.23,40.17,40.21,95021.0,36.0504,36.0953,36.0414,36.0773,95021.0
2017-03-22 15:50:00,40.21,40.26,40.19,40.21,181839.0,36.0773,36.1222,36.0594,36.0773,181839.0
2017-03-22 15:55:00,40.21,40.22,40.14,40.15,325576.0,36.0773,36.0863,36.0145,36.0235,325576.0
2017-03-23 09:30:00,40.03,40.22,39.98,40.16,138530.0,35.9158,36.0863,35.871,36.0325,138530.0
2017-03-23 09:35:00,40.14,40.28,40.13,40.2,119505.0,36.0145,36.1401,36.0056,36.0684,119505.0
2017-03-23 09:40:00,40.19,40.31,40.17,40.26,104466.0,36.0594,36.1671,36.0414,36.1222,104466.0
2017-03-23 09:45:00,40.27,40.31,40.18,40.28,74391.0,36.1312,36.1671,36.0504,36.1401,74391.0
2017-03-23 09:50:00,40.28,40.35,40.23,40.26,113577.0,36.1401,36.2029,36.0953,36.1222,113577.0
2017-03-23 09:55:00,40.26,40.39,40.26,40.36,130776.0,36.1222,36.2388,36.1222,36.2119,130776.0
2017-03-23 10:00:00,40.37,40.48,40.35,40.42,178058.0,36.2209,36.3196,36.2029,36.2658,178058.0
2017-03-23 10:05:00,40.41,40.41,40.35,40.38,54237.0,36.2568,36.2568,36.2029,36.2299,54237.0
2017-03-23 10:10:00,40.37,40.37,40.26,40.37,42940.0,36.2209,36.2209,36.1222,36.2209,42940.0
2017-03-23 10:15:00,40.37,40.38,40.26,40.33,40566.0,36.2209,36.2299,36.1222,36.185,40566.0
2017-03-23 10:20:00,40.33,40.46,40.33,40.46,47129.0,36.185,36.3016,36.185,36.3016,47129.0
2017-03-23 10:25:00,40.46,40.46,40.38,40.41,65864.0,36.3016,36.3016,36.2299,36.2568,65864.0
2017-03-23 10:30:00,40.41,40.42,40.36,40.39,195071.0,36.2568,36.2658,36.2119,36.2388,195071.0
2017-03-23 10:35:00,40.39,40.5,40.39,40.47,167147.0,36.2388,36.3375,36.2388,36.3106,167147.0
2017-03-23 10:40:00,40.47,40.57,40.47,40.52,39412.0,36.3106,36.4003,36.3106,36.3555,39412.0
2017-03-23 10:45:00,40.52,40.57,40.47,40.5,60674.0,36.3555,36.4003,36.3106,36.3375,60674.0
2017-03-23 10:50:00,40.5,40.59,40.5,40.59,90754.0,36.3375,36.4183,36.3375,36.4183,90754.0
2017-03-23 10:55:00,40.58,40.6,40.45,40.49,112773.0,36.4093,36.4273,36.2927,36.3286,112773.0
2017-03-23 11:00:00,40.48,40.52,40.47,40.48,74984.0,36.3196,36.3555,36.3106,36.3196,74984.0
2017-03-23 11:05:00,40.48,40.51,40.46,40.5,123159.0,36.3196,36.3465,36.3016,36.3375,123159.0
2017-03-23 11:10:00,40.5,40.65,40.49,40.58,91059.0,36.3375,36.4721,36.3286,36.4093,91059.0
2017-03-23 11:15:00,40.58,40.69,40.55,40.63,138016.0,36.4093,36.508,36.3824,36.4542,138016.0
2017-03-23 11:20:00,40.63,40.65,40.53,40.55,56650.0,36.4542,36.4721,36.3644,36.3824,56650.0
2017-03-23 11:25:00,40.56,40.58,40.51,40.52,75093.0,36.3914,36.4093,36.3465,36.3555,75093.0
2017-03-23 11:30:00,40.52,40.57,40.51,40.52,41057.0,36.3555,36.4003,36.3465,36.3555,41057.0
2017-03-23 11:35:00,40.52,40.56,40.48,40.55,27157.0,36.3555,36.3914,36.3196,36.3824,27157.0
2017-03-23 11:40:00,40.56,40.56,40.47,40.47,42069.0,36.3914,36.3914,36.3106,36.3106,42069.0
2017-03-23 11:45:00,40.47,40.48,40.41,40.44,93012.0,36.3106,36.3196,36.2568,36.2837,93012.0
2017-03-23 11:50:00,40.45,40.48,40.41,40.42,75581.0,36.2927,36.3196,36.2568,36.2658,75581.0
2017-03-23 11:55:00,40.42,40.45,40.39,40.45,92752.0,36.2658,36.2927,36.2388,36.2927,92752.0
2017-03-23 12:00:00,40.44,40.47,40.39,40.46,50222.0,36.2837,36.3106,36.2388,36.3016,50222.0
2017-03-23 12:05:00,40.46,40.49,40.38,40.39,65012.0,36.3016,36.3286,36.2299,36.2388,65012.0
2017-03-23 12:10:00,40.39,40.46,40.39,40.43,72414.0,36.2388,36.3016,36.2388,36.2747,72414.0
2017-03-23 12:15:00,40.44,40.53,40.44,40.48,36810.0,36.2837,36.3644,36.2837,36.3196,36810.0
2017-03-23 12:20:00,40.48,40.49,40.44,40.48,55071.0,36.3196,36.3286,36.2837,36.3196,55071.0
2017-03-23 12:25:00,40.48,40.48,40.39,40.41,55587.0,36.3196,36.3196,36.2388,36.2568,55587.0
2017-03-23 12:30:00,40.41,40.43,40.38,40.43,28073.0,36.2568,36.2747,36.2299,36.2747,28073.0
2017-03-23 12:35:00,40.44,40.46,40.42,40.44,20673.0,36.2837,36.3016,36.2658,36.2837,20673.0
2017-03-23 12:40:00,40.43,40.47,40.42,40.46,22790.0,36.2747,36.3106,36.2658,36.3016,22790.0
2017-03-23 12:45:00,40.47,40.48,40.43,40.46,46674.0,36.3106,36.3196,36.2747,36.3016,46674.0
2017-03-23 12:50:00,40.47,40.52,40.46,40.5,49594.0,36.3106,36.3555,36.3016,36.3375,49594.0
2017-03-23 12:55:00,40.5,40.55,40.49,40.52,91179.0,36.3375,36.3824,36.3286,36.3555,91179.0
2017-03-23 13:00:00,40.52,40.52,40.37,40.38,154428.0,36.3555,36.3555,36.2209,36.2299,154428.0
2017-03-23 13:05:00,40.38,40.42,40.3,40.3,201123.0,36.2299,36.2658,36.1581,36.1581,201123.0
2017-03-23 13:10:00,40.3,40.38,40.28,40.34,57736.0,36.1581,36.2299,36.1401,36.194,57736.0
2017-03-23 13:15:00,40.34,40.37,40.28,40.34,43946.0,36.194,36.2209,36.1401,36.194,43946.0
2017-03-23 13:20:00,40.34,40.37,40.33,40.35,32028.0,36.194,36.2209,36.185,36.2029,32028.0
2017-03-23 13:25:00,40.34,40.36,40.19,40.21,37704.0,36.194,36.2119,36.0594,36.0773,37704.0
2017-03-23 13:30:00,40.21,40.28,40.19,40.25,64469.0,36.0773,36.1401,36.0594,36.1132,64469.0
2017-03-23 13:35:00,40.25,40.29,40.2,40.22,70324.0,36.1132,36.1491,36.0684,36.0863,70324.0
2017-03-23 13:40:00,40.21,40.23,40.17,40.21,89126.0,36.0773,36.0953,36.0414,36.0773,89126.0
2017-03-23 13:45:00,40.22,40.35,40.22,40.34,35660.0,36.0863,36.2029,36.0863,36.194,35660.0
2017-03-23 13:50:00,40.34,40.38,40.32,40.37,24805.0,36.194,36.2299,36.176,36.2209,24805.0
2017-03-23 13:55:00,40.36,40.36,40.3,40.31,25004.0,36.2119,36.2119,36.1581,36.1671,25004.0
2017-03-23 14:00:00,40.3,40.36,40.27,40.35,25739.0,36.1581,36.2119,36.1312,36.2029,25739.0
2017-03-23 14:05:00,40.35,40.37,40.29,40.37,26190.0,36.2029,36.2209,36.1491,36.2209,26190.0
2017-03-23 14:10:00,40.37,40.37,40.34,40.34,30876.0,36.2209,36.2209,36.194,36.194,30876.0
2017-03-23 14:15:00,40.34,40.42,40.33,40.41,33194.0,36.194,36.2658,36.185,36.2568,33194.0
2017-03-23 14:20:00,40.41,40.41,40.35,40.38,26226.0,36.2568,36.2568,36.2029,36.2299,26226.0
2017-03-23 14:25:00,40.38,40.42,40.37,40.4,34784.0,36.2299,36.2658,36.2209,36.2478,34784.0
2017-03-23 14:30:00,40.4,40.42,40.38,40.39,18915.0,36.2478,36.2658,36.2299,36.2388,18915.0
2017-03-23 14:35:00,40.39,40.39,40.31,40.38,44285.0,36.2388,36.2388,36.1671,36.2299,44285.0
2017-03-23 14:40:00,40.38,40.42,40.35,40.42,21765.0,36.2299,36.2658,36.2029,36.2658,21765.0
2017-03-23 14:45:00,40.42,40.42,40.35,40.38,30622.0,36.2658,36.2658,36.2029,36.2299,30622.0
2017-03-23 14:50:00,40.38,40.39,40.37,40.39,17175.0,36.2299,36.2388,36.2209,36.2388,17175.0
2017-03-23 14:55:00,40.39,40.41,40.34,40.34,41189.0,36.2388,36.2568,36.194,36.194,41189.0
2017-03-23 15:00:00,40.35,40.36,40.28,40.3,60418.0,36.2029,36.2119,36.1401,36.1581,60418.0
2017-03-23 15:05:00,40.3,40.32,40.28,40.29,34200.0,36.1581,36.176,36.1401,36.1491,34200.0
2017-03-23 15:10:00,40.29,40.33,40.23,40.25,54710.0,36.1491,36.185,36.0953,36.1132,54710.0
2017-03-23 15:15:00,40.26,40.3,40.17,40.2,92241.0,36.1222,36.1581,36.0414,36.0684,92241.0
2017-03-23 15:20:00,40.2,40.28,40.19,40.25,63625.0,36.0684,36.1401,36.0594,36.1132,63625.0
2017-03-23 15:25:00,40.24,40.28,40.15,40.16,92132.0,36.1043,36.1401,36.0235,36.0325,92132.0
2017-03-23 15:30:00,40.17,40.18,40.05,40.09,149199.0,36.0414,36.0504,35.9338,35.9697,149199.0
2017-03-23 15:35:00,40.09,40.19,40.09,40.19,100756.0,35.9697,36.0594,35.9697,36.0594,100756.0
2017-03-23 15:40:00,40.19,40.24,40.13,40.14,79360.0,36.0594,36.1043,36.0056,36.0145,79360.0
2017-03-23 15:45:00,40.14,40.23,40.13,40.23,171004.0,36.0145,36.0953,36.0056,36.0953,171004.0
2017-03-23 15:50:00,40.22,40.23,40.13,40.18,160891.0,36.0863,36.0953,36.0056,36.0504,160891.0
2017-03-23 15:55:00,40.17,40.23,40.13,40.18,562558.0,36.0414,36.0953,36.0056,36.0504,562558.0
2017-03-24 09:30:00,40.35,40.38,40.26,40.35,108321.0,36.2029,36.2299,36.1222,36.2029,108321.0
2017-03-24 09:35:00,40.37,40.41,40.14,40.16,47670.0,36.2209,36.2568,36.0145,36.0325,47670.0
2017-03-24 09:40:00,40.16,40.19,40.11,40.18,48855.0,36.0325,36.0594,35.9876,36.0504,48855.0
2017-03-24 09:45:00,40.19,40.25,40.1,40.22,61138.0,36.0594,36.1132,35.9786,36.0863,61138.0
2017-03-24 09:50:00,40.22,40.22,40.14,40.16,48212.0,36.0863,36.0863,36.0145,36.0325,48212.0
2017-03-24 09:55:00,40.16,40.16,40.09,40.12,92859.0,36.0325,36.0325,35.9697,35.9966,92859.0
2017-03-24 10:00:00,40.12,40.18,40.11,40.12,45818.0,35.9966,36.0504,35.9876,35.9966,45818.0
2017-03-24 10:05:00,40.12,40.24,40.12,40.22,71643.0,35.9966,36.1043,35.9966,36.0863,71643.0
2017-03-24 10:10:00,40.22,40.26,40.17,40.24,74698.0,36.0863,36.1222,36.0414,36.1043,74698.0
2017-03-24 10:15:00,40.24,40.28,40.2,40.25,56367.0,36.1043,36.1401,36.0684,36.1132,56367.0
2017-03-24 10:20:00,40.24,40.29,40.22,40.27,27092.0,36.1043,36.1491,36.0863,36.1312,27092.0
2017-03-24 10:25:00,40.27,40.33,40.22,40.28,95198.0,36.1312,36.185,36.0863,36.1401,95198.0
2017-03-24 10:30:00,40.28,40.3,40.24,40.27,68694.0,36.1401,36.1581,36.1043,36.1312,68694.0
2017-03-24 10:35:00,40.27,40.3,40.26,40.26,32765.0,36.1312,36.1581,36.1222,36.1222,32765.0
2017-03-24 10:40:00,40.26,40.3,40.25,40.27,40491.0,36.1222,36.1581,36.1132,36.1312,40491.0
2017-03-24 10:45:00,40.27,40.3,40.25,40.3,44615.0,36.1312,36.1581,36.1132,36.1581,44615.0
2017-03-24 10:50:00,40.3,40.3,40.21,40.28,55216.0,36.1581,36.1581,36.0773,36.1401,55216.0
2017-03-24 10:55:00,40.28,40.37,40.27,40.36,109893.0,36.1401,36.2209,36.1312,36.2119,109893.0
2017-03-24 11:00:00,40.36,40.38,40.31,40.37,137283.0,36.2119,36.2299,36.1671,36.2209,137283.0
2017-03-24 11:05:00,40.36,40.43,40.34,40.35,86991.0,36.2119,36.2747,36.194,36.2029,86991.0
2017-03-24 11:10:00,40.35,40.38,40.33,40.36,60572.0,36.2029,36.2299,36.185,36.2119,60572.0
2017-03-24 11:15:00,40.36,40.37,40.28,40.3,72155.0,36.2119,36.2209,36.1401,36.1581,72155.0
2017-03-24 11:20:00,40.3,40.31,40.23,40.25,46783.0,36.1581,36.1671,36.0953,36.1132,46783.0
2017-03-24 11:25:00,40.24,40.29,40.23,40.26,60444.0,36.1043,36.1491,36.0953,36.1222,60444.0
2017-03-24 11:30:00,40.26,40.31,40.25,40.3,36568.0,36.1222,36.1671,36.1132,36.1581,36568.0
2017-03-24 11:35:00,40.29,40.32,40.28,40.3,51233.0,36.1491,36.176,36.1401,36.1581,51233.0
2017-03-24 11:40:00,40.3,40.31,40.24,40.24,27346.0,36.1581,36.1671,36.1043,36.1043,27346.0
2017-03-24 11:45:00,40.25,40.28,40.23,40.24,35274.0,36.1132,36.1401,36.0953,36.1043,35274.0
2017-03-24 11:50:00,40.25,40.31,40.25,40.27,27578.0,36.1132,36.1671,36.1132,36.1312,27578.0
2017-03-24 11:55:00,40.28,40.28,40.22,40.24,23507.0,36.1401,36.1401,36.0863,36.1043,23507.0
2017-03-24 12:00:00,40.24,40.26,40.22,40.23,28116.0,36.1043,36.1222,36.0863,36.0953,28116.0
2017-03-24 12:05:00,40.23,40.24,40.19,40.21,48747.0,36.0953,36.1043,36.0594,36.0773,48747.0
2017-03-24 12:10:00,40.2,40.21,40.01,40.09,90725.0,36.0684,36.0773,35.8979,35.9697,90725.0
2017-03-24 12:15:00,40.08,40.09,40.01,40.01,42422.0,35.9607,35.9697,35.8979,35.8979,42422.0
2017-03-24 12:20:00,40.02,40.07,39.98,40.04,102637.0,35.9069,35.9517,35.871,35.9248,102637.0
2017-03-24 12:25:00,40.03,40.14,40.0,40.11,66284.0,35.9158,36.0145,35.8889,35.9876,66284.0
2017-03-24 12:30:00,40.12,40.15,40.04,40.06,35268.0,35.9966,36.0235,35.9248,35.9428,35268.0
2017-03-24 12:35:00,40.06,40.09,40.04,40.09,31856.0,35.9428,35.9697,35.9248,35.9697,31856.0
2017-03-24 12:40:00,40.09,40.14,40.07,40.13,37414.0,35.9697,36.0145,35.9517,36.0056,37414.0
2017-03-24 12:45:00,40.14,40.16,40.1,40.13,47353.0,36.0145,36.0325,35.9786,36.0056,47353.0
2017-03-24 12:50:00,40.13,40.14,40.03,40.09,58599.0,36.0056,36.0145,35.9158,35.9697,58599.0
2017-03-24 12:55:00,40.09,40.1,40.05,40.07,61417.0,35.9697,35.9786,35.9338,35.9517,61417.0
2017-03-24 13:00:00,40.07,40.11,40.04,40.04,72958.0,35.9517,35.9876,35.9248,35.9248,72958.0
2017-03-24 13:05:00,40.03,40.04,39.98,40.0,136249.0,35.9158,35.9248,35.871,35.8889,136249.0
2017-03-24 13:10:00,40.0,40.03,39.98,40.0,37298.0,35.8889,35.9158,35.871,35.8889,37298.0
2017-03-24 13:15:00,40.0,40.02,39.99,40.02,63389.0,35.8889,35.9069,35.8799,35.9069,63389.0
2017-03-24 13:20:00,40.01,40.06,40.0,40.05,36724.0,35.8979,35.9428,35.8889,35.9338,36724.0
2017-03-24 13:25:00,40.05,40.13,40.04,40.1,63496.0,35.9338,36.0056,35.9248,35.9786,63496.0
2017-03-24 13:30:00,40.1,40.12,40.05,40.05,64397.0,35.9786,35.9966,35.9338,35.9338,64397.0
2017-03-24 13:35:00,40.07,40.08,40.02,40.03,24790.0,35.9517,35.9607,35.9069,35.9158,24790.0
2017-03-24 13:40:00,40.02,40.04,39.99,40.01,93029.0,35.9069,35.9248,35.8799,35.8979,93029.0
2017-03-24 13:45:00,40.01,40.04,39.99,40.03,28557.0,35.8979,35.9248,35.8799,35.9158,28557.0
2017-03-24 13:50:00,40.02,40.04,39.95,39.96,59917.0,35.9069,35.9248,35.8441,35.853,59917.0
2017-03-24 13:55:00,39.96,39.96,39.86,39.9,61558.0,35.853,35.853,35.7633,35.7992,61558.0
2017-03-24 14:00:00,39.91,39.95,39.9,39.94,103741.0,35.8082,35.8441,35.7992,35.8351,103741.0
2017-03-24 14:05:00,39.94,40.01,39.93,40.0,137114.0,35.8351,35.8979,35.8261,35.8889,137114.0
2017-03-24 14:10:00,40.0,40.08,39.99,40.06,119963.0,35.8889,35.9607,35.8799,35.9428,119963.0
2017-03-24 14:15:00,40.06,40.08,40.02,40.07,168725.0,35.9428,35.9607,35.9069,35.9517,168725.0
2017-03-24 14:20:00,40.06,40.07,40.03,40.06,45571.0,35.9428,35.9517,35.9158,35.9428,45571.0
2017-03-24 14:25:00,40.06,40.07,39.99,40.03,119761.0,35.9428,35.9517,35.8799,35.9158,119761.0
2017-03-24 14:30:00,40.02,40.09,40.02,40.07,25390.0,35.9069,35.9697,35.9069,35.9517,25390.0
2017-03-24 14:35:00,40.06,40.06,40.0,40.02,51164.0,35.9428,35.9428,35.8889,35.9069,51164.0
2017-03-24 14:40:00,40.01,40.05,40.0,40.01,121275.0,35.8979,35.9338,35.8889,35.8979,121275.0
2017-03-24 14:45:00,40.02,40.03,39.96,39.98,106010.0,35.9069,35.9158,35.853,35.871,106010.0
2017-03-24 14:50:00,39.98,39.98,39.88,39.89,77597.0,35.871,35.871,35.7813,35.7902,77597.0
2017-03-24 14:55:00,39.89,39.9,39.85,39.87,155284.0,35.7902,35.7992,35.7543,35.7723,155284.0
2017-03-24 15:00:00,39.88,39.89,39.81,39.87,99532.0,35.7813,35.7902,35.7184,35.7723,99532.0
2017-03-24 15:05:00,39.88,39.88,39.78,39.83,101994.0,35.7813,35.7813,35.6915,35.7364,101994.0
2017-03-24 15:10:00,39.83,39.85,39.75,39.77,88658.0,35.7364,35.7543,35.6646,35.6826,88658.0
2017-03-24 15:15:00,39.77,39.8,39.71,39.73,114655.0,35.6826,35.7095,35.6287,35.6467,114655.0
2017-03-24 15:20:00,39.73,39.85,39.72,39.84,53910.0,35.6467,35.7543,35.6377,35.7454,53910.0
2017-03-24 15:25:00,39.85,39.91,39.84,39.89,75267.0,35.7543,35.8082,35.7454,35.7902,75267.0
2017-03-24 15:30:00,39.89,40.02,39.85,40.0,243584.0,35.7902,35.9069,35.7543,35.8889,243584.0
2017-03-24 15:35:00,39.98,40.16,39.94,40.16,254948.0,35.871,36.0325,35.8351,36.0325,254948.0
2017-03-24 15:40:00,40.17,40.22,40.11,40.13,122767.0,36.0414,36.0863,35.9876,36.0056,122767.0
2017-03-24 15:45:00,40.12,40.13,39.96,40.02,216819.0,35.9966,36.0056,35.853,35.9069,216819.0
2017-03-24 15:50:00,40.02,40.14,40.02,40.12,159655.0,35.9069,36.0145,35.9069,35.9966,159655.0
2017-03-24 15:55:00,40.11,40.12,39.99,40.03,491055.0,35.9876,35.9966,35.8799,35.9158,491055.0
2017-03-27 09:30:00,38.34,38.53,37.62,38.32,572491.0,34.3995,34.57,33.7535,34.3816,572491.0
2017-03-27 09:35:00,38.3,38.51,38.25,38.38,339400.0,34.3636,34.5521,34.3188,34.4354,339400.0
2017-03-27 09:40:00,38.38,38.66,38.38,38.64,264462.0,34.4354,34.6866,34.4354,34.6687,264462.0
2017-03-27 09:45:00,38.64,38.69,38.54,38.62,280772.0,34.6687,34.7136,34.579,34.6508,280772.0
2017-03-27 09:50:00,38.62,38.84,38.58,38.75,456344.0,34.6508,34.8481,34.6149,34.7674,456344.0
2017-03-27 09:55:00,38.75,38.84,38.68,38.79,359213.0,34.7674,34.8481,34.7046,34.8033,359213.0
2017-03-27 10:00:00,38.79,38.9,38.75,38.89,341535.0,34.8033,34.902,34.7674,34.893,341535.0
2017-03-27 10:05:00,38.89,38.99,38.87,38.92,137540.0,34.893,34.9827,34.8751,34.9199,137540.0
2017-03-27 10:10:00,38.92,39.06,38.92,39.01,303688.0,34.9199,35.0455,34.9199,35.0007,303688.0
2017-03-27 10:15:00,39.02,39.03,38.93,38.95,158249.0,35.0096,35.0186,34.9289,34.9468,158249.0
2017-03-27 10:20:00,38.97,38.98,38.9,38.97,159419.0,34.9648,34.9738,34.902,34.9648,159419.0
2017-03-27 10:25:00,38.96,39.01,38.91,38.97,315874.0,34.9558,35.0007,34.9109,34.9648,315874.0
2017-03-27 10:30:00,38.98,39.17,38.95,39.16,326362.0,34.9738,35.1442,34.9468,35.1353,326362.0
2017-03-27 10:35:00,39.16,39.17,39.02,39.02,135967.0,35.1353,35.1442,35.0096,35.0096,135967.0
2017-03-27 10:40:00,39.02,39.13,39.0,39.13,207837.0,35.0096,35.1083,34.9917,35.1083,207837.0
2017-03-27 10:45:00,39.12,39.13,39.03,39.04,234489.0,35.0994,35.1083,35.0186,35.0276,234489.0
2017-03-27 10:50:00,39.05,39.13,39.04,39.12,362824.0,35.0366,35.1083,35.0276,35.0994,362824.0
2017-03-27 10:55:00,39.12,39.22,39.04,39.21,335588.0,35.0994,35.1891,35.0276,35.1801,335588.0
2017-03-27 11:00:00,39.21,39.21,39.1,39.11,163653.0,35.1801,35.1801,35.0814,35.0904,163653.0
2017-03-27 11:05:00,39.12,39.12,39.05,39.05,119173.0,35.0994,35.0994,35.0366,35.0366,119173.0
2017-03-27 11:10:00,39.04,39.1,39.0,39.05,185708.0,35.0276,35.0814,34.9917,35.0366,185708.0
2017-03-27 11:15:00,39.04,39.06,39.02,39.02,102589.0,35.0276,35.0455,35.0096,35.0096,102589.0
2017-03-27 11:20:00,39.03,39.06,38.99,39.04,218821.0,35.0186,35.0455,34.9827,35.0276,218821.0
2017-03-27 11:25:00,39.05,39.23,39.04,39.23,151013.0,35.0366,35.1981,35.0276,35.1981,151013.0
2017-03-27 11:30:00,39.23,39.33,39.18,39.24,216484.0,35.1981,35.2878,35.1532,35.207,216484.0
2017-03-27 11:35:00,39.25,39.27,39.19,39.23,121616.0,35.216,35.2339,35.1622,35.1981,121616.0
2017-03-27 11:40:00,39.23,39.28,39.18,39.18,123428.0,35.1981,35.2429,35.1532,35.1532,123428.0
2017-03-27 11:45:00,39.18,39.24,39.15,39.19,82662.0,35.1532,35.207,35.1263,35.1622,82662.0
2017-03-27 11:50:00,39.19,39.19,39.09,39.12,53581.0,35.1622,35.1622,35.0724,35.0994,53581.0
2017-03-27 11:55:00,39.13,39.22,39.1,39.19,149075.0,35.1083,35.1891,35.0814,35.1622,149075.0
2017-03-27 12:00:00,39.19,39.3,39.15,39.29,61854.0,35.1622,35.2609,35.1263,35.2519,61854.0
2017-03-27 12:05:00,39.3,39.31,39.2,39.23,241896.0,35.2609,35.2698,35.1711,35.1981,241896.0
2017-03-27 12:10:00,39.23,39.27,39.17,39.19,93951.0,35.1981,35.2339,35.1442,35.1622,93951.0
2017-03-27 12:15:00,39.2,39.25,39.14,39.23,126343.0,35.1711,35.216,35.1173,35.1981,126343.0
2017-03-27 12:20:00,39.22,39.23,39.13,39.18,81679.0,35.1891,35.1981,35.1083,35.1532,81679.0
2017-03-27 12:25:00,39.18,39.19,39.1,39.11,87386.0,35.1532,35.1622,35.0814,35.0904,87386.0
2017-03-27 12:30:00,39.12,39.15,39.1,39.13,105665.0,35.0994,35.1263,35.0814,35.1083,105665.0
2017-03-27 12:35:00,39.13,39.17,39.1,39.12,60676.0,35.1083,35.1442,35.0814,35.0994,60676.0
2017-03-27 12:40:00,39.13,39.16,39.11,39.16,46561.0,35.1083,35.1353,35.0904,35.1353,46561.0
2017-03-27 12:45:00,39.15,39.15,39.1,39.13,50543.0,35.1263,35.1263,35.0814,35.1083,50543.0
2017-03-27 12:50:00,39.13,39.23,39.12,39.23,57270.0,35.1083,35.1981,35.0994,35.1981,57270.0
2017-03-27 12:55:00,39.22,39.25,39.16,39.25,61552.0,35.1891,35.216,35.1353,35.216,61552.0
2017-03-27 13:00:00,39.25,39.36,39.24,39.34,150951.0,35.216,35.3147,35.207,35.2968,150951.0
2017-03-27 13:05:00,39.33,39.39,39.28,39.38,261081.0,35.2878,35.3416,35.2429,35.3326,261081.0
2017-03-27 13:10:00,39.38,39.39,39.31,39.37,105471.0,35.3326,35.3416,35.2698,35.3237,105471.0
2017-03-27 13:15:00,39.37,39.42,39.34,39.34,74483.0,35.3237,35.3685,35.2968,35.2968,74483.0
2017-03-27 13:20:00,39.34,39.41,39.33,39.36,113027.0,35.2968,35.3596,35.2878,35.3147,113027.0
2017-03-27 13:25:00,39.37,39.37,39.25,39.3,49479.0,35.3237,35.3237,35.216,35.2609,49479.0
2017-03-27 13:30:00,39.3,39.36,39.27,39.27,96663.0,35.2609,35.3147,35.2339,35.2339,96663.0
2017-03-27 13:35:00,39.27,39.32,39.25,39.26,100929.0,35.2339,35.2788,35.216,35.225,100929.0
2017-03-27 13:40:00,39.25,39.25,39.17,39.19,97778.0,35.216,35.216,35.1442,35.1622,97778.0
2017-03-27 13:45:00,39.19,39.21,39.18,39.2,81354.0,35.1622,35.1801,35.1532,35.1711,81354.0
2017-03-27 13:50:00,39.2,39.26,39.17,39.25,38779.0,35.1711,35.225,35.1442,35.216,38779.0
2017-03-27 13:55:00,39.25,39.28,39.23,39.25,97530.0,35.216,35.2429,35.1981,35.216,97530.0
2017-03-27 14:00:00,39.25,39.3,39.25,39.27,70630.0,35.216,35.2609,35.216,35.2339,70630.0
2017-03-27 14:05:00,39.28,39.31,39.25,39.25,100578.0,35.2429,35.2698,35.216,35.216,100578.0
2017-03-27 14:10:00,39.25,39.26,39.18,39.2,45898.0,35.216,35.225,35.1532,35.1711,45898.0
2017-03-27 14:15:00,39.19,39.2,39.12,39.14,97180.0,35.1622,35.1711,35.0994,35.1173,97180.0
2017-03-27 14:20:00,39.14,39.15,39.11,39.13,112947.0,35.1173,35.1263,35.0904,35.1083,112947.0
2017-03-27 14:25:00,39.13,39.19,39.11,39.19,186207.0,35.1083,35.1622,35.0904,35.1622,186207.0
2017-03-27 14:30:00,39.18,39.2,39.14,39.15,242482.0,35.1532,35.1711,35.1173,35.1263,242482.0
2017-03-27 14:35:00,39.15,39.23,39.13,39.21,85671.0,35.1263,35.1981,35.1083,35.1801,85671.0
2017-03-27 14:40:00,39.21,39.22,39.17,39.2,54840.0,35.1801,35.1891,35.1442,35.1711,54840.0
2017-03-27 14:45:00,39.19,39.26,39.17,39.2,160799.0,35.1622,35.225,35.1442,35.1711,160799.0
2017-03-27 14:50:00,39.2,39.22,39.18,39.19,66724.0,35.1711,35.1891,35.1532,35.1622,66724.0
2017-03-27 14:55:00,39.2,39.28,39.19,39.24,85353.0,35.1711,35.2429,35.1622,35.207,85353.0
2017-03-27 15:00:00,39.24,39.25,39.22,39.23,95691.0,35.207,35.216,35.1891,35.1981,95691.0
2017-03-27 15:05:00,39.23,39.25,39.17,39.23,131847.0,35.1981,35.216,35.1442,35.1981,131847.0
2017-03-27 15:10:00,39.23,39.36,39.18,39.33,131247.0,35.1981,35.3147,35.1532,35.2878,131247.0
2017-03-27 15:15:00,39.33,39.39,39.31,39.39,57658.0,35.2878,35.3416,35.2698,35.3416,57658.0
2017-03-27 15:20:00,39.39,39.39,39.3,39.31,62115.0,35.3416,35.3416,35.2609,35.2698,62115.0
2017-03-27 15:25:00,39.31,39.37,39.29,39.3,70637.0,35.2698,35.3237,35.2519,35.2609,70637.0
2017-03-27 15:30:00,39.3,39.35,39.27,39.35,97022.0,35.2609,35.3057,35.2339,35.3057,97022.0
2017-03-27 15:35:00,39.35,39.41,39.34,39.41,67254.0,35.3057,35.3596,35.2968,35.3596,67254.0
2017-03-27 15:40:00,39.41,39.43,39.38,39.39,121835.0,35.3596,35.3775,35.3326,35.3416,121835.0
2017-03-27 15:45:00,39.39,39.43,39.37,39.39,145130.0,35.3416,35.3775,35.3237,35.3416,145130.0
2017-03-27 15:50:00,39.39,39.45,39.37,39.43,358427.0,35.3416,35.3954,35.3237,35.3775,358427.0
2017-03-27 15:55:00,39.43,39.46,39.4,39.41,459663.0,35.3775,35.4044,35.3506,35.3596,459663.0
2017-03-28 09:30:00,39.39,39.54,39.26,39.5,202307.0,35.3416,35.4762,35.225,35.4403,202307.0
2017-03-28 09:35:00,39.49,39.74,39.48,39.72,255835.0,35.4313,35.6556,35.4224,35.6377,255835.0
2017-03-28 09:40:00,39.73,39.77,39.62,39.66,156331.0,35.6467,35.6826,35.548,35.5839,156331.0
2017-03-28 09:45:00,39.65,39.68,39.53,39.6,115157.0,35.5749,35.6018,35.4672,35.53,115157.0
2017-03-28 09:50:00,39.61,39.61,39.5,39.56,166458.0,35.539,35.539,35.4403,35.4941,166458.0
2017-03-28 09:55:00,39.57,39.61,39.5,39.52,61494.0,35.5031,35.539,35.4403,35.4583,61494.0
2017-03-28 10:00:00,39.52,39.83,39.52,39.82,177303.0,35.4583,35.7364,35.4583,35.7274,177303.0
2017-03-28 10:05:00,39.82,39.89,39.74,39.82,129586.0,35.7274,35.7902,35.6556,35.7274,129586.0
2017-03-28 10:10:00,39.82,39.91,39.82,39.82,89188.0,35.7274,35.8082,35.7274,35.7274,89188.0
2017-03-28 10:15:00,39.82,39.94,39.79,39.87,76283.0,35.7274,35.8351,35.7005,35.7723,76283.0
2017-03-28 10:20:00,39.87,39.9,39.74,39.74,76639.0,35.7723,35.7992,35.6556,35.6556,76639.0
2017-03-28 10:25:00,39.75,39.8,39.67,39.79,95295.0,35.6646,35.7095,35.5928,35.7005,95295.0
2017-03-28 10:30:00,39.78,39.9,39.78,39.89,154013.0,35.6915,35.7992,35.6915,35.7902,154013.0
2017-03-28 10:35:00,39.89,39.99,39.88,39.96,96170.0,35.7902,35.8799,35.7813,35.853,96170.0
2017-03-28 10:40:00,39.96,40.08,39.95,40.04,58064.0,35.853,35.9607,35.8441,35.9248,58064.0
2017-03-28 10:45:00,40.03,40.09,40.02,40.06,80230.0,35.9158,35.9697,35.9069,35.9428,80230.0
2017-03-28 10:50:00,40.06,40.09,40.01,40.09,80065.0,35.9428,35.9697,35.8979,35.9697,80065.0
2017-03-28 10:55:00,40.1,40.17,40.07,40.16,154529.0,35.9786,36.0414,35.9517,36.0325,154529.0
2017-03-28 11:00:00,40.16,40.24,40.15,40.21,81310.0,36.0325,36.1043,36.0235,36.0773,81310.0
2017-03-28 11:05:00,40.21,40.39,40.21,40.36,145621.0,36.0773,36.2388,36.0773,36.2119,145621.0
2017-03-28 11:10:00,40.36,40.45,40.34,40.36,191269.0,36.2119,36.2927,36.194,36.2119,191269.0
2017-03-28 11:15:00,40.36,40.41,40.32,40.32,64194.0,36.2119,36.2568,36.176,36.176,64194.0
2017-03-28 11:20:00,40.33,40.36,40.29,40.34,107946.0,36.185,36.2119,36.1491,36.194,107946.0
2017-03-28 11:25:00,40.34,40.4,40.32,40.35,253196.0,36.194,36.2478,36.176,36.2029,253196.0
2017-03-28 11:30:00,40.35,40.43,40.34,40.43,85389.0,36.2029,36.2747,36.194,36.2747,85389.0
2017-03-28 11:35:00,40.42,40.45,40.37,40.45,146155.0,36.2658,36.2927,36.2209,36.2927,146155.0
2017-03-28 11:40:00,40.45,40.48,40.41,40.48,87149.0,36.2927,36.3196,36.2568,36.3196,87149.0
2017-03-28 11:45:00,40.48,40.52,40.39,40.44,146919.0,36.3196,36.3555,36.2388,36.2837,146919.0
2017-03-28 11:50:00,40.44,40.44,40.38,40.42,74467.0,36.2837,36.2837,36.2299,36.2658,74467.0
2017-03-28 11:55:00,40.41,40.46,40.41,40.43,90960.0,36.2568,36.3016,36.2568,36.2747,90960.0
2017-03-28 12:00:00,40.42,40.5,40.42,40.47,134534.0,36.2658,36.3375,36.2658,36.3106,134534.0
2017-03-28 12:05:00,40.48,40.5,40.42,40.44,83261.0,36.3196,36.3375,36.2658,36.2837,83261.0
2017-03-28 12:10:00,40.45,40.55,40.42,40.51,108684.0,36.2927,36.3824,36.2658,36.3465,108684.0
2017-03-28 12:15:00,40.5,40.55,40.5,40.51,81151.0,36.3375,36.3824,36.3375,36.3465,81151.0
2017-03-28 12:20:00,40.5,40.52,40.49,40.52,56996.0,36.3375,36.3555,36.3286,36.3555,56996.0
2017-03-28 12:25:00,40.51,40.52,40.47,40.5,31089.0,36.3465,36.3555,36.3106,36.3375,31089.0
2017-03-28 12:30:00,40.5,40.52,40.47,40.47,33516.0,36.3375,36.3555,36.3106,36.3106,33516.0
2017-03-28 12:35:00,40.46,40.47,40.43,40.45,27254.0,36.3016,36.3106,36.2747,36.2927,27254.0
2017-03-28 12:40:00,40.45,40.52,40.43,40.52,82170.0,36.2927,36.3555,36.2747,36.3555,82170.0
2017-03-28 12:45:00,40.52,40.53,40.45,40.48,69874.0,36.3555,36.3644,36.2927,36.3196,69874.0
2017-03-28 12:50:00,40.48,40.52,40.48,40.5,37503.0,36.3196,36.3555,36.3196,36.3375,37503.0
2017-03-28 12:55:00,40.51,40.55,40.49,40.54,72987.0,36.3465,36.3824,36.3286,36.3734,72987.0
2017-03-28 13:00:00,40.54,40.58,40.52,40.57,86511.0,36.3734,36.4093,36.3555,36.4003,86511.0
2017-03-28 13:05:00,40.57,40.59,40.53,40.54,65476.0,36.4003,36.4183,36.3644,36.3734,65476.0
2017-03-28 13:10:00,40.53,40.58,40.52,40.54,44118.0,36.3644,36.4093,36.3555,36.3734,44118.0
2017-03-28 13:15:00,40.54,40.63,40.53,40.62,78514.0,36.3734,36.4542,36.3644,36.4452,78514.0
2017-03-28 13:20:00,40.62,40.65,40.53,40.53,73313.0,36.4452,36.4721,36.3644,36.3644,73313.0
2017-03-28 13:25:00,40.53,40.59,40.52,40.55,26880.0,36.3644,36.4183,36.3555,36.3824,26880.0
2017-03-28 13:30:00,40.55,40.55,40.49,40.5,55954.0,36.3824,36.3824,36.3286,36.3375,55954.0
2017-03-28 13:35:00,40.5,40.55,40.5,40.54,104195.0,36.3375,36.3824,36.3375,36.3734,104195.0
2017-03-28 13:40:00,40.55,40.61,40.54,40.57,170517.0,36.3824,36.4362,36.3734,36.4003,170517.0
2017-03-28 13:45:00,40.57,40.59,40.55,40.58,32458.0,36.4003,36.4183,36.3824,36.4093,32458.0
2017-03-28 13:50:00,40.59,40.65,40.58,40.61,48627.0,36.4183,36.4721,36.4093,36.4362,48627.0
2017-03-28 13:55:00,40.61,40.74,40.6,40.72,67984.0,36.4362,36.5529,36.4273,36.5349,67984.0
2017-03-28 14:00:00,40.73,40.73,40.64,40.64,45062.0,36.5439,36.5439,36.4631,36.4631,45062.0
2017-03-28 14:05:00,40.65,40.76,40.65,40.76,89274.0,36.4721,36.5708,36.4721,36.5708,89274.0
2017-03-28 14:10:00,40.76,40.81,40.73,40.79,116817.0,36.5708,36.6157,36.5439,36.5977,116817.0
2017-03-28 14:15:00,40.79,40.79,40.74,40.77,68966.0,36.5977,36.5977,36.5529,36.5798,68966.0
2017-03-28 14:20:00,40.77,40.82,40.76,40.82,49353.0,36.5798,36.6246,36.5708,36.6246,49353.0
2017-03-28 14:25:00,40.82,40.87,40.8,40.81,69271.0,36.6246,36.6695,36.6067,36.6157,69271.0
2017-03-28 14:30:00,40.81,40.82,40.7,40.74,96727.0,36.6157,36.6246,36.517,36.5529,96727.0
2017-03-28 14:35:00,40.75,40.83,40.72,40.82,71524.0,36.5618,36.6336,36.5349,36.6246,71524.0
2017-03-28 14:40:00,40.82,40.83,40.75,40.79,84384.0,36.6246,36.6336,36.5618,36.5977,84384.0
2017-03-28 14:45:00,40.79,40.83,40.72,40.72,73641.0,36.5977,36.6336,36.5349,36.5349,73641.0
2017-03-28 14:50:00,40.72,40.78,40.71,40.74,80373.0,36.5349,36.5888,36.5259,36.5529,80373.0
2017-03-28 14:55:00,40.75,40.76,40.68,40.69,141647.0,36.5618,36.5708,36.499,36.508,141647.0
2017-03-28 15:00:00,40.69,40.73,40.68,40.72,68413.0,36.508,36.5439,36.499,36.5349,68413.0
2017-03-28 15:05:00,40.72,40.74,40.63,40.64,66444.0,36.5349,36.5529,36.4542,36.4631,66444.0
2017-03-28 15:10:00,40.64,40.65,40.61,40.63,68321.0,36.4631,36.4721,36.4362,36.4542,68321.0
2017-03-28 15:15:00,40.62,40.63,40.52,40.52,67893.0,36.4452,36.4542,36.3555,36.3555,67893.0
2017-03-28 15:20:00,40.52,40.56,40.51,40.53,63657.0,36.3555,36.3914,36.3465,36.3644,63657.0
2017-03-28 15:25:00,40.52,40.58,40.51,40.57,111841.0,36.3555,36.4093,36.3465,36.4003,111841.0
2017-03-28 15:30:00,40.57,40.59,40.53,40.55,111287.0,36.4003,36.4183,36.3644,36.3824,111287.0
2017-03-28 15:35:00,40.55,40.59,40.5,40.56,93983.0,36.3824,36.4183,36.3375,36.3914,93983.0
2017-03-28 15:40:00,40.55,40.59,40.52,40.52,88269.0,36.3824,36.4183,36.3555,36.3555,88269.0
2017-03-28 15:45:00,40.52,40.53,40.46,40.5,161618.0,36.3555,36.3644,36.3016,36.3375,161618.0
2017-03-28 15:50:00,40.49,40.53,40.47,40.51,152767.0,36.3286,36.3644,36.3106,36.3465,152767.0
2017-03-28 15:55:00,40.51,40.56,40.45,40.47,357573.0,36.3465,36.3914,36.2927,36.3106,357573.0
2017-03-29 09:30:00,40.33,40.38,40.27,40.34,126209.0,36.185,36.2299,36.1312,36.194,126209.0
2017-03-29 09:35:00,40.34,40.36,40.24,40.28,77671.0,36.194,36.2119,36.1043,36.1401,77671.0
2017-03-29 09:40:00,40.27,40.37,40.17,40.18,83488.0,36.1312,36.2209,36.0414,36.0504,83488.0
2017-03-29 09:45:00,40.19,40.22,40.09,40.12,57487.0,36.0594,36.0863,35.9697,35.9966,57487.0
2017-03-29 09:50:00,40.11,40.22,40.06,40.22,62447.0,35.9876,36.0863,35.9428,36.0863,62447.0
2017-03-29 09:55:00,40.21,40.34,40.19,40.33,114523.0,36.0773,36.194,36.0594,36.185,114523.0
2017-03-29 10:00:00,40.33,40.36,40.24,40.24,61450.0,36.185,36.2119,36.1043,36.1043,61450.0
2017-03-29 10:05:00,40.25,40.27,40.13,40.14,60477.0,36.1132,36.1312,36.0056,36.0145,60477.0
2017-03-29 10:10:00,40.14,40.22,40.13,40.16,55085.0,36.0145,36.0863,36.0056,36.0325,55085.0
2017-03-29 10:15:00,40.15,40.19,40.11,40.16,86368.0,36.0235,36.0594,35.9876,36.0325,86368.0
2017-03-29 10:20:00,40.16,40.18,40.11,40.13,109416.0,36.0325,36.0504,35.9876,36.0056,109416.0
2017-03-29 10:25:00,40.14,40.16,40.08,40.12,160106.0,36.0145,36.0325,35.9607,35.9966,160106.0
2017-03-29 10:30:00,40.12,40.26,40.12,40.26,97651.0,35.9966,36.1222,35.9966,36.1222,97651.0
2017-03-29 10:35:00,40.26,40.32,40.25,40.3,29578.0,36.1222,36.176,36.1132,36.1581,29578.0
2017-03-29 10:40:00,40.31,40.36,40.31,40.31,24743.0,36.1671,36.2119,36.1671,36.1671,24743.0
2017-03-29 10:45:00,40.32,40.45,40.32,40.45,33771.0,36.176,36.2927,36.176,36.2927,33771.0
2017-03-29 10:50:00,40.44,40.52,40.43,40.45,33553.0,36.2837,36.3555,36.2747,36.2927,33553.0
2017-03-29 10:55:00,40.46,40.47,40.36,40.4,56232.0,36.3016,36.3106,36.2119,36.2478,56232.0
2017-03-29 11:00:00,40.4,40.42,40.28,40.29,52790.0,36.2478,36.2658,36.1401,36.1491,52790.0
2017-03-29 11:05:00,40.29,40.32,40.27,40.27,25555.0,36.1491,36.176,36.1312,36.1312,25555.0
2017-03-29 11:10:00,40.29,40.36,40.28,40.3,29887.0,36.1491,36.2119,36.1401,36.1581,29887.0
2017-03-29 11:15:00,40.31,40.32,40.25,40.27,43863.0,36.1671,36.176,36.1132,36.1312,43863.0
2017-03-29 11:20:00,40.27,40.31,40.27,40.28,27431.0,36.1312,36.1671,36.1312,36.1401,27431.0
2017-03-29 11:25:00,40.28,40.29,40.24,40.27,55068.0,36.1401,36.1491,36.1043,36.1312,55068.0
2017-03-29 11:30:00,40.26,40.26,40.22,40.24,32345.0,36.1222,36.1222,36.0863,36.1043,32345.0
2017-03-29 11:35:00,40.25,40.3,40.2,40.2,46732.0,36.1132,36.1581,36.0684,36.0684,46732.0
2017-03-29 11:40:00,40.2,40.3,40.17,40.3,44612.0,36.0684,36.1581,36.0414,36.1581,44612.0
2017-03-29 11:45:00,40.3,40.35,40.28,40.35,44332.0,36.1581,36.2029,36.1401,36.2029,44332.0
2017-03-29 11:50:00,40.35,40.35,40.3,40.32,55065.0,36.2029,36.2029,36.1581,36.176,55065.0
2017-03-29 11:55:00,40.33,40.35,40.32,40.35,33949.0,36.185,36.2029,36.176,36.2029,33949.0
2017-03-29 12:00:00,40.35,40.36,40.28,40.28,18045.0,36.2029,36.2119,36.1401,36.1401,18045.0
2017-03-29 12:05:00,40.28,40.29,40.23,40.25,17971.0,36.1401,36.1491,36.0953,36.1132,17971.0
2017-03-29 12:10:00,40.26,40.28,40.24,40.24,14832.0,36.1222,36.1401,36.1043,36.1043,14832.0
2017-03-29 12:15:00,40.25,40.28,40.23,40.27,17647.0,36.1132,36.1401,36.0953,36.1312,17647.0
2017-03-29 12:20:00,40.26,40.29,40.26,40.28,13882.0,36.1222,36.1491,36.1222,36.1401,13882.0
2017-03-29 12:25:00,40.27,40.28,40.23,40.25,23008.0,36.1312,36.1401,36.0953,36.1132,23008.0
2017-03-29 12:30:00,40.24,40.24,40.2,40.23,19327.0,36.1043,36.1043,36.0684,36.0953,19327.0
2017-03-29 12:35:00,40.23,40.23,40.17,40.18,13543.0,36.0953,36.0953,36.0414,36.0504,13543.0
2017-03-29 12:40:00,40.17,40.22,40.14,40.22,28471.0,36.0414,36.0863,36.0145,36.0863,28471.0
2017-03-29 12:45:00,40.22,40.26,40.21,40.25,81710.0,36.0863,36.1222,36.0773,36.1132,81710.0
2017-03-29 12:50:00,40.24,40.28,40.23,40.26,16091.0,36.1043,36.1401,36.0953,36.1222,16091.0
2017-03-29 12:55:00,40.25,40.25,40.18,40.22,96100.0,36.1132,36.1132,36.0504,36.0863,96100.0
2017-03-29 13:00:00,40.22,40.27,40.19,40.27,48320.0,36.0863,36.1312,36.0594,36.1312,48320.0
2017-03-29 13:05:00,40.27,40.27,40.22,40.25,24404.0,36.1312,36.1312,36.0863,36.1132,24404.0
2017-03-29 13:10:00,40.25,40.29,40.22,40.25,18936.0,36.1132,36.1491,36.0863,36.1132,18936.0
2017-03-29 13:15:00,40.25,40.29,40.24,40.25,24593.0,36.1132,36.1491,36.1043,36.1132,24593.0
2017-03-29 13:20:00,40.25,40.28,40.24,40.27,23414.0,36.1132,36.1401,36.1043,36.1312,23414.0
2017-03-29 13:25:00,40.27,40.27,40.21,40.25,22795.0,36.1312,36.1312,36.0773,36.1132,22795.0
2017-03-29 13:30:00,40.26,40.26,40.22,40.23,17524.0,36.1222,36.1222,36.0863,36.0953,17524.0
2017-03-29 13:35:00,40.24,40.29,40.23,40.25,41416.0,36.1043,36.1491,36.0953,36.1132,41416.0
2017-03-29 13:40:00,40.25,40.28,40.23,40.28,26000.0,36.1132,36.1401,36.0953,36.1401,26000.0
2017-03-29 13:45:00,40.27,40.29,40.24,40.29,16025.0,36.1312,36.1491,36.1043,36.1491,16025.0
2017-03-29 13:50:00,40.29,40.3,40.27,40.29,31022.0,36.1491,36.1581,36.1312,36.1491,31022.0
2017-03-29 13:55:00,40.3,40.36,40.29,40.33,51610.0,36.1581,36.2119,36.1491,36.185,51610.0
2017-03-29 14:00:00,40.34,40.34,40.31,40.34,45068.0,36.194,36.194,36.1671,36.194,45068.0
2017-03-29 14:05:00,40.33,40.33,40.27,40.31,28468.0,36.185,36.185,36.1312,36.1671,28468.0
2017-03-29 14:10:00,40.31,40.32,40.29,40.32,33270.0,36.1671,36.176,36.1491,36.176,33270.0
2017-03-29 14:15:00,40.32,40.32,40.29,40.3,16644.0,36.176,36.176,36.1491,36.1581,16644.0
2017-03-29 14:20:00,40.3,40.37,40.29,40.36,32090.0,36.1581,36.2209,36.1491,36.2119,32090.0
2017-03-29 14:25:00,40.35,40.39,40.34,40.38,36219.0,36.2029,36.2388,36.194,36.2299,36219.0
2017-03-29 14:30:00,40.38,40.38,40.31,40.34,51884.0,36.2299,36.2299,36.1671,36.194,51884.0
2017-03-29 14:35:00,40.33,40.36,40.3,40.34,30388.0,36.185,36.2119,36.1581,36.194,30388.0
2017-03-29 14:40:00,40.35,40.36,40.3,40.31,23514.0,36.2029,36.2119,36.1581,36.1671,23514.0
2017-03-29 14:45:00,40.31,40.35,40.3,40.32,44965.0,36.1671,36.2029,36.1581,36.176,44965.0
2017-03-29 14:50:00,40.32,40.36,40.31,40.35,30377.0,36.176,36.2119,36.1671,36.2029,30377.0
2017-03-29 14:55:00,40.36,40.37,40.35,40.37,26576.0,36.2119,36.2209,36.2029,36.2209,26576.0
2017-03-29 15:00:00,40.37,40.4,40.35,40.39,31764.0,36.2209,36.2478,36.2029,36.2388,31764.0
2017-03-29 15:05:00,40.39,40.45,40.38,40.44,52697.0,36.2388,36.2927,36.2299,36.2837,52697.0
2017-03-29 15:10:00,40.44,40.49,40.43,40.47,144350.0,36.2837,36.3286,36.2747,36.3106,144350.0
2017-03-29 15:15:00,40.47,40.48,40.42,40.44,89859.0,36.3106,36.3196,36.2658,36.2837,89859.0
2017-03-29 15:20:00,40.43,40.5,40.43,40.48,105364.0,36.2747,36.3375,36.2747,36.3196,105364.0
2017-03-29 15:25:00,40.48,40.56,40.47,40.55,196884.0,36.3196,36.3914,36.3106,36.3824,196884.0
2017-03-29 15:30:00,40.55,40.58,40.46,40.5,246945.0,36.3824,36.4093,36.3016,36.3375,246945.0
2017-03-29 15:35:00,40.49,40.51,40.47,40.48,74435.0,36.3286,36.3465,36.3106,36.3196,74435.0
2017-03-29 15:40:00,40.48,40.49,40.44,40.49,162688.0,36.3196,36.3286,36.2837,36.3286,162688.0
2017-03-29 15:45:00,40.49,40.5,40.43,40.45,131051.0,36.3286,36.3375,36.2747,36.2927,131051.0
2017-03-29 15:50:00,40.44,40.49,40.42,40.44,134154.0,36.2837,36.3286,36.2658,36.2837,134154.0
2017-03-29 15:55:00,40.43,40.45,40.4,40.45,249150.0,36.2747,36.2927,36.2478,36.2927,249150.0
2017-03-30 09:30:00,40.42,40.6,40.38,40.51,111067.0,36.2658,36.4273,36.2299,36.3465,111067.0
2017-03-30 09:35:00,40.53,40.64,40.52,40.6,55101.0,36.3644,36.4631,36.3555,36.4273,55101.0
2017-03-30 09:40:00,40.6,40.69,40.52,40.66,102622.0,36.4273,36.508,36.3555,36.4811,102622.0
2017-03-30 09:45:00,40.64,40.72,40.62,40.68,45468.0,36.4631,36.5349,36.4452,36.499,45468.0
2017-03-30 09:50:00,40.69,40.69,40.56,40.59,81169.0,36.508,36.508,36.3914,36.4183,81169.0
2017-03-30 09:55:00,40.58,40.7,40.58,40.65,60523.0,36.4093,36.517,36.4093,36.4721,60523.0
2017-03-30 10:00:00,40.65,40.7,40.59,40.67,54932.0,36.4721,36.517,36.4183,36.4901,54932.0
2017-03-30 10:05:00,40.68,40.73,40.65,40.65,74384.0,36.499,36.5439,36.4721,36.4721,74384.0
2017-03-30 10:10:00,40.66,40.72,40.65,40.69,65433.0,36.4811,36.5349,36.4721,36.508,65433.0
2017-03-30 10:15:00,40.69,40.8,40.68,40.76,102565.0,36.508,36.6067,36.499,36.5708,102565.0
2017-03-30 10:20:00,40.75,40.75,40.61,40.66,65311.0,36.5618,36.5618,36.4362,36.4811,65311.0
2017-03-30 10:25:00,40.65,40.69,40.62,40.67,79079.0,36.4721,36.508,36.4452,36.4901,79079.0
2017-03-30 10:30:00,40.67,40.75,40.67,40.73,62506.0,36.4901,36.5618,36.4901,36.5439,62506.0
2017-03-30 10:35:00,40.72,40.78,40.7,40.7,73263.0,36.5349,36.5888,36.517,36.517,73263.0
2017-03-30 10:40:00,40.7,40.74,40.67,40.72,47580.0,36.517,36.5529,36.4901,36.5349,47580.0
2017-03-30 10:45:00,40.71,40.78,40.71,40.77,45059.0,36.5259,36.5888,36.5259,36.5798,45059.0
2017-03-30 10:50:00,40.76,40.8,40.72,40.8,35453.0,36.5708,36.6067,36.5349,36.6067,35453.0
2017-03-30 10:55:00,40.8,40.83,40.76,40.83,87142.0,36.6067,36.6336,36.5708,36.6336,87142.0
2017-03-30 11:00:00,40.83,40.87,40.81,40.86,64633.0,36.6336,36.6695,36.6157,36.6605,64633.0
2017-03-30 11:05:00,40.86,40.87,40.82,40.86,66504.0,36.6605,36.6695,36.6246,36.6605,66504.0
2017-03-30 11:10:00,40.87,40.88,40.8,40.81,62042.0,36.6695,36.6785,36.6067,36.6157,62042.0
2017-03-30 11:15:00,40.81,40.84,40.78,40.83,61378.0,36.6157,36.6426,36.5888,36.6336,61378.0
2017-03-30 11:20:00,40.83,40.86,40.81,40.85,28186.0,36.6336,36.6605,36.6157,36.6516,28186.0
2017-03-30 11:25:00,40.85,40.9,40.85,40.89,49774.0,36.6516,36.6964,36.6516,36.6874,49774.0
2017-03-30 11:30:00,40.9,40.94,40.87,40.93,115207.0,36.6964,36.7323,36.6695,36.7233,115207.0
2017-03-30 11:35:00,40.93,40.93,40.87,40.88,62674.0,36.7233,36.7233,36.6695,36.6785,62674.0
2017-03-30 11:40:00,40.87,40.89,40.82,40.83,46305.0,36.6695,36.6874,36.6246,36.6336,46305.0
2017-03-30 11:45:00,40.82,40.88,40.82,40.88,57166.0,36.6246,36.6785,36.6246,36.6785,57166.0
2017-03-30 11:50:00,40.88,40.9,40.87,40.88,18730.0,36.6785,36.6964,36.6695,36.6785,18730.0
2017-03-30 11:55:00,40.87,40.88,40.83,40.83,31041.0,36.6695,36.6785,36.6336,36.6336,31041.0
2017-03-30 12:00:00,40.83,40.86,40.8,40.82,34845.0,36.6336,36.6605,36.6067,36.6246,34845.0
2017-03-30 12:05:00,40.82,40.87,40.81,40.87,19125.0,36.6246,36.6695,36.6157,36.6695,19125.0
2017-03-30 12:10:00,40.86,40.89,40.86,40.89,35570.0,36.6605,36.6874,36.6605,36.6874,35570.0
2017-03-30 12:15:00,40.89,40.93,40.88,40.93,60450.0,36.6874,36.7233,36.6785,36.7233,60450.0
2017-03-30 12:20:00,40.93,40.94,40.9,40.91,29982.0,36.7233,36.7323,36.6964,36.7054,29982.0
2017-03-30 12:25:00,40.91,40.99,40.9,40.99,48695.0,36.7054,36.7772,36.6964,36.7772,48695.0
2017-03-30 12:30:00,40.98,41.02,40.95,40.95,91748.0,36.7682,36.8041,36.7413,36.7413,91748.0
2017-03-30 12:35:00,40.95,40.96,40.86,40.9,49925.0,36.7413,36.7503,36.6605,36.6964,49925.0
2017-03-30 12:40:00,40.89,40.93,40.86,40.93,31706.0,36.6874,36.7233,36.6605,36.7233,31706.0
2017-03-30 12:45:00,40.92,40.96,40.9,40.96,39672.0,36.7144,36.7503,36.6964,36.7503,39672.0
2017-03-30 12:50:00,40.96,40.98,40.91,40.98,51325.0,36.7503,36.7682,36.7054,36.7682,51325.0
2017-03-30 12:55:00,40.97,40.99,40.97,40.98,55106.0,36.7592,36.7772,36.7592,36.7682,55106.0
2017-03-30 13:00:00,40.98,40.99,40.95,40.98,61194.0,36.7682,36.7772,36.7413,36.7682,61194.0
2017-03-30 13:05:00,40.98,41.0,40.95,40.95,68155.0,36.7682,36.7861,36.7413,36.7413,68155.0
2017-03-30 13:10:00,40.96,41.0,40.95,40.97,76875.0,36.7503,36.7861,36.7413,36.7592,76875.0
2017-03-30 13:15:00,40.97,41.03,40.96,41.02,80913.0,36.7592,36.8131,36.7503,36.8041,80913.0
2017-03-30 13:20:00,41.02,41.13,41.02,41.12,62610.0,36.8041,36.9028,36.8041,36.8938,62610.0
2017-03-30 13:25:00,41.12,41.15,41.11,41.14,93798.0,36.8938,36.9207,36.8848,36.9118,93798.0
2017-03-30 13:30:00,41.14,41.16,41.12,41.15,48409.0,36.9118,36.9297,36.8938,36.9207,48409.0
2017-03-30 13:35:00,41.15,41.19,41.14,41.19,58298.0,36.9207,36.9566,36.9118,36.9566,58298.0
2017-03-30 13:40:00,41.2,41.21,41.17,41.19,56378.0,36.9656,36.9746,36.9387,36.9566,56378.0
2017-03-30 13:45:00,41.19,41.21,41.17,41.18,33492.0,36.9566,36.9746,36.9387,36.9476,33492.0
2017-03-30 13:50:00,41.18,41.2,41.14,41.15,42932.0,36.9476,36.9656,36.9118,36.9207,42932.0
2017-03-30 13:55:00,41.15,41.16,41.14,41.14,15433.0,36.9207,36.9297,36.9118,36.9118,15433.0
2017-03-30 14:00:00,41.15,41.18,41.14,41.17,35798.0,36.9207,36.9476,36.9118,36.9387,35798.0
2017-03-30 14:05:00,41.17,41.18,41.12,41.15,29620.0,36.9387,36.9476,36.8938,36.9207,29620.0
2017-03-30 14:10:00,41.14,41.18,41.14,41.17,17503.0,36.9118,36.9476,36.9118,36.9387,17503.0
2017-03-30 14:15:00,41.17,41.23,41.17,41.22,46494.0,36.9387,36.9925,36.9387,36.9835,46494.0
2017-03-30 14:20:00,41.22,41.25,41.22,41.25,59051.0,36.9835,37.0104,36.9835,37.0104,59051.0
2017-03-30 14:25:00,41.25,41.29,41.25,41.27,53384.0,37.0104,37.0463,37.0104,37.0284,53384.0
2017-03-30 14:30:00,41.26,41.31,41.26,41.3,35550.0,37.0194,37.0643,37.0194,37.0553,35550.0
2017-03-30 14:35:00,41.3,41.31,41.29,41.29,71106.0,37.0553,37.0643,37.0463,37.0463,71106.0
2017-03-30 14:40:00,41.29,41.32,41.28,41.29,90218.0,37.0463,37.0733,37.0374,37.0463,90218.0
2017-03-30 14:45:00,41.28,41.3,41.28,41.3,37515.0,37.0374,37.0553,37.0374,37.0553,37515.0
2017-03-30 14:50:00,41.3,41.32,41.27,41.27,73938.0,37.0553,37.0733,37.0284,37.0284,73938.0
2017-03-30 14:55:00,41.28,41.32,41.26,41.3,54632.0,37.0374,37.0733,37.0194,37.0553,54632.0
2017-03-30 15:00:00,41.3,41.34,41.3,41.33,73746.0,37.0553,37.0912,37.0553,37.0822,73746.0
2017-03-30 15:05:00,41.33,41.33,41.29,41.3,52268.0,37.0822,37.0822,37.0463,37.0553,52268.0
2017-03-30 15:10:00,41.3,41.31,41.28,41.3,48120.0,37.0553,37.0643,37.0374,37.0553,48120.0
2017-03-30 15:15:00,41.32,41.33,41.29,41.3,57374.0,37.0733,37.0822,37.0463,37.0553,57374.0
2017-03-30 15:20:00,41.29,41.33,41.28,41.3,103261.0,37.0463,37.0822,37.0374,37.0553,103261.0
2017-03-30 15:25:00,41.3,41.33,41.29,41.33,66288.0,37.0553,37.0822,37.0463,37.0822,66288.0
2017-03-30 15:30:00,41.33,41.34,41.31,41.33,81934.0,37.0822,37.0912,37.0643,37.0822,81934.0
2017-03-30 15:35:00,41.33,41.33,41.29,41.31,100195.0,37.0822,37.0822,37.0463,37.0643,100195.0
2017-03-30 15:40:00,41.31,41.32,41.25,41.25,66926.0,37.0643,37.0733,37.0104,37.0104,66926.0
2017-03-30 15:45:00,41.25,41.26,41.19,41.2,112426.0,37.0104,37.0194,36.9566,36.9656,112426.0
2017-03-30 15:50:00,41.2,41.22,41.17,41.18,186820.0,36.9656,36.9835,36.9387,36.9476,186820.0
2017-03-30 15:55:00,41.18,41.18,41.14,41.15,363224.0,36.9476,36.9476,36.9118,36.9207,363224.0
2017-03-31 09:30:00,40.95,41.03,40.84,40.87,88042.0,36.7413,36.8131,36.6426,36.6695,88042.0
2017-03-31 09:35:00,40.89,40.98,40.85,40.97,39847.0,36.6874,36.7682,36.6516,36.7592,39847.0
2017-03-31 09:40:00,40.98,40.99,40.85,40.87,37276.0,36.7682,36.7772,36.6516,36.6695,37276.0
2017-03-31 09:45:00,40.87,40.96,40.84,40.84,35823.0,36.6695,36.7503,36.6426,36.6426,35823.0
2017-03-31 09:50:00,40.84,40.92,40.83,40.92,49831.0,36.6426,36.7144,36.6336,36.7144,49831.0
2017-03-31 09:55:00,40.92,40.92,40.83,40.85,42605.0,36.7144,36.7144,36.6336,36.6516,42605.0
2017-03-31 10:00:00,40.85,40.95,40.84,40.94,78713.0,36.6516,36.7413,36.6426,36.7323,78713.0
2017-03-31 10:05:00,40.94,41.09,40.94,41.05,42377.0,36.7323,36.8669,36.7323,36.831,42377.0
2017-03-31 10:10:00,41.03,41.03,40.95,41.0,27523.0,36.8131,36.8131,36.7413,36.7861,27523.0
2017-03-31 10:15:00,40.99,41.04,40.97,41.01,37405.0,36.7772,36.822,36.7592,36.7951,37405.0
2017-03-31 10:20:00,41.0,41.03,40.95,41.03,34813.0,36.7861,36.8131,36.7413,36.8131,34813.0
2017-03-31 10:25:00,41.03,41.03,40.93,41.01,37970.0,36.8131,36.8131,36.7233,36.7951,37970.0
2017-03-31 10:30:00,41.01,41.11,41.01,41.11,36253.0,36.7951,36.8848,36.7951,36.8848,36253.0
2017-03-31 10:35:00,41.11,41.24,41.11,41.2,58735.0,36.8848,37.0015,36.8848,36.9656,58735.0
2017-03-31 10:40:00,41.21,41.22,41.13,41.14,32442.0,36.9746,36.9835,36.9028,36.9118,32442.0
2017-03-31 10:45:00,41.14,41.22,41.13,41.19,32161.0,36.9118,36.9835,36.9028,36.9566,32161.0
2017-03-31 10:50:00,41.2,41.2,41.14,41.19,33731.0,36.9656,36.9656,36.9118,36.9566,33731.0
2017-03-31 10:55:00,41.19,41.19,41.11,41.12,29895.0,36.9566,36.9566,36.8848,36.8938,29895.0
2017-03-31 11:00:00,41.1,41.11,41.05,41.05,37253.0,36.8759,36.8848,36.831,36.831,37253.0
2017-03-31 11:05:00,41.05,41.1,41.02,41.05,159225.0,36.831,36.8759,36.8041,36.831,159225.0
2017-03-31 11:10:00,41.05,41.07,40.99,41.04,59371.0,36.831,36.8489,36.7772,36.822,59371.0
2017-03-31 11:15:00,41.05,41.06,40.99,41.02,67204.0,36.831,36.84,36.7772,36.8041,67204.0
2017-03-31 11:20:00,41.02,41.09,41.0,41.09,114166.0,36.8041,36.8669,36.7861,36.8669,114166.0
2017-03-31 11:25:00,41.09,41.09,41.04,41.04,75050.0,36.8669,36.8669,36.822,36.822,75050.0
2017-03-31 11:30:00,41.04,41.08,41.02,41.07,72252.0,36.822,36.8579,36.8041,36.8489,72252.0
2017-03-31 11:35:00,41.07,41.15,41.05,41.09,105682.0,36.8489,36.9207,36.831,36.8669,105682.0
2017-03-31 11:40:00,41.09,41.1,41.07,41.09,43408.0,36.8669,36.8759,36.8489,36.8669,43408.0
2017-03-31 11:45:00,41.09,41.09,41.06,41.08,27254.0,36.8669,36.8669,36.84,36.8579,27254.0
2017-03-31 11:50:00,41.07,41.08,40.95,40.96,54464.0,36.8489,36.8579,36.7413,36.7503,54464.0
2017-03-31 11:55:00,40.97,40.99,40.9,40.91,60900.0,36.7592,36.7772,36.6964,36.7054,60900.0
2017-03-31 12:00:00,40.91,40.96,40.9,40.95,32372.0,36.7054,36.7503,36.6964,36.7413,32372.0
2017-03-31 12:05:00,40.95,40.96,40.91,40.92,58531.0,36.7413,36.7503,36.7054,36.7144,58531.0
2017-03-31 12:10:00,40.92,40.96,40.91,40.92,25612.0,36.7144,36.7503,36.7054,36.7144,25612.0
2017-03-31 12:15:00,40.91,40.93,40.9,40.93,26467.0,36.7054,36.7233,36.6964,36.7233,26467.0
2017-03-31 12:20:00,40.92,40.97,40.91,40.91,27328.0,36.7144,36.7592,36.7054,36.7054,27328.0
2017-03-31 12:25:00,40.91,40.93,40.9,40.91,24784.0,36.7054,36.7233,36.6964,36.7054,24784.0
2017-03-31 12:30:00,40.91,40.91,40.86,40.88,32557.0,36.7054,36.7054,36.6605,36.6785,32557.0
2017-03-31 12:35:00,40.88,40.89,40.84,40.85,47734.0,36.6785,36.6874,36.6426,36.6516,47734.0
2017-03-31 12:40:00,40.86,40.88,40.84,40.85,35514.0,36.6605,36.6785,36.6426,36.6516,35514.0
2017-03-31 12:45:00,40.85,40.85,40.82,40.84,18518.0,36.6516,36.6516,36.6246,36.6426,18518.0
2017-03-31 12:50:00,40.84,40.87,40.83,40.86,20565.0,36.6426,36.6695,36.6336,36.6605,20565.0
2017-03-31 12:55:00,40.85,40.89,40.82,40.89,27413.0,36.6516,36.6874,36.6246,36.6874,27413.0
2017-03-31 13:00:00,40.89,40.9,40.85,40.85,14696.0,36.6874,36.6964,36.6516,36.6516,14696.0
2017-03-31 13:05:00,40.86,40.9,40.85,40.88,30034.0,36.6605,36.6964,36.6516,36.6785,30034.0
2017-03-31 13:10:00,40.89,40.95,40.89,40.93,18762.0,36.6874,36.7413,36.6874,36.7233,18762.0
2017-03-31 13:15:00,40.93,40.95,40.92,40.95,57811.0,36.7233,36.7413,36.7144,36.7413,57811.0
2017-03-31 13:20:00,40.95,41.0,40.95,40.98,24032.0,36.7413,36.7861,36.7413,36.7682,24032.0
2017-03-31 13:25:00,40.97,41.02,40.96,41.02,64961.0,36.7592,36.8041,36.7503,36.8041,64961.0
2017-03-31 13:30:00,41.01,41.03,40.97,40.98,20395.0,36.7951,36.8131,36.7592,36.7682,20395.0
2017-03-31 13:35:00,40.98,41.0,40.96,40.97,22756.0,36.7682,36.7861,36.7503,36.7592,22756.0
2017-03-31 13:40:00,40.97,40.99,40.93,40.93,38509.0,36.7592,36.7772,36.7233,36.7233,38509.0
2017-03-31 13:45:00,40.92,40.98,40.92,40.97,29901.0,36.7144,36.7682,36.7144,36.7592,29901.0
2017-03-31 13:50:00,40.97,41.0,40.96,41.0,20915.0,36.7592,36.7861,36.7503,36.7861,20915.0
2017-03-31 13:55:00,41.0,41.01,40.92,40.94,28456.0,36.7861,36.7951,36.7144,36.7323,28456.0
2017-03-31 14:00:00,40.94,40.95,40.9,40.91,36180.0,36.7323,36.7413,36.6964,36.7054,36180.0
2017-03-31 14:05:00,40.91,40.94,40.89,40.93,45835.0,36.7054,36.7323,36.6874,36.7233,45835.0
2017-03-31 14:10:00,40.93,40.94,40.83,40.88,104324.0,36.7233,36.7323,36.6336,36.6785,104324.0
2017-03-31 14:15:00,40.88,40.9,40.84,40.9,40072.0,36.6785,36.6964,36.6426,36.6964,40072.0
2017-03-31 14:20:00,40.89,40.94,40.88,40.92,26985.0,36.6874,36.7323,36.6785,36.7144,26985.0
2017-03-31 14:25:00,40.92,40.94,40.9,40.91,30293.0,36.7144,36.7323,36.6964,36.7054,30293.0
2017-03-31 14:30:00,40.9,40.94,40.88,40.94,31975.0,36.6964,36.7323,36.6785,36.7323,31975.0
2017-03-31 14:35:00,40.94,40.97,40.93,40.96,34925.0,36.7323,36.7592,36.7233,36.7503,34925.0
2017-03-31 14:40:00,40.95,40.98,40.92,40.93,40430.0,36.7413,36.7682,36.7144,36.7233,40430.0
2017-03-31 14:45:00,40.94,40.96,40.9,40.95,28397.0,36.7323,36.7503,36.6964,36.7413,28397.0
2017-03-31 14:50:00,40.94,40.96,40.92,40.94,37928.0,36.7323,36.7503,36.7144,36.7323,37928.0
2017-03-31 14:55:00,40.94,40.95,40.91,40.93,24588.0,36.7323,36.7413,36.7054,36.7233,24588.0
2017-03-31 15:00:00,40.93,41.0,40.92,41.0,47732.0,36.7233,36.7861,36.7144,36.7861,47732.0
2017-03-31 15:05:00,41.0,41.04,40.99,41.03,40304.0,36.7861,36.822,36.7772,36.8131,40304.0
2017-03-31 15:10:00,41.04,41.04,41.02,41.04,30412.0,36.822,36.822,36.8041,36.822,30412.0
2017-03-31 15:15:00,41.04,41.08,41.02,41.03,47705.0,36.822,36.8579,36.8041,36.8131,47705.0
2017-03-31 15:20:00,41.03,41.06,41.03,41.06,25925.0,36.8131,36.84,36.8131,36.84,25925.0
2017-03-31 15:25:00,41.05,41.07,41.03,41.04,56452.0,36.831,36.8489,36.8131,36.822,56452.0
2017-03-31 15:30:00,41.04,41.14,41.03,41.09,74904.0,36.822,36.9118,36.8131,36.8669,74904.0
2017-03-31 15:35:00,41.09,41.12,41.03,41.05,79658.0,36.8669,36.8938,36.8131,36.831,79658.0
2017-03-31 15:40:00,41.05,41.08,41.01,41.02,86401.0,36.831,36.8579,36.7951,36.8041,86401.0
2017-03-31 15:45:00,41.02,41.03,40.9,40.94,141240.0,36.8041,36.8131,36.6964,36.7323,141240.0
2017-03-31 15:50:00,40.94,40.95,40.88,40.91,198714.0,36.7323,36.7413,36.6785,36.7054,198714.0
2017-03-31 15:55:00,40.91,40.93,40.79,40.8,382249.0,36.7054,36.7233,36.5977,36.6067,382249.0
2017-04-03 09:30:00,40.83,40.96,40.63,40.74,145490.0,36.6336,36.7503,36.4542,36.5529,145490.0
2017-04-03 09:35:00,40.73,40.81,40.66,40.69,130812.0,36.5439,36.6157,36.4811,36.508,130812.0
2017-04-03 09:40:00,40.69,40.74,40.65,40.71,75390.0,36.508,36.5529,36.4721,36.5259,75390.0
2017-04-03 09:45:00,40.72,40.74,40.59,40.6,70091.0,36.5349,36.5529,36.4183,36.4273,70091.0
2017-04-03 09:50:00,40.59,40.63,40.57,40.61,61293.0,36.4183,36.4542,36.4003,36.4362,61293.0
2017-04-03 09:55:00,40.61,40.62,40.44,40.45,84452.0,36.4362,36.4452,36.2837,36.2927,84452.0
2017-04-03 10:00:00,40.45,40.53,40.41,40.46,98070.0,36.2927,36.3644,36.2568,36.3016,98070.0
2017-04-03 10:05:00,40.45,40.47,40.26,40.33,97449.0,36.2927,36.3106,36.1222,36.185,97449.0
2017-04-03 10:10:00,40.32,40.34,40.2,40.33,99443.0,36.176,36.194,36.0684,36.185,99443.0
2017-04-03 10:15:00,40.33,40.44,40.33,40.38,100273.0,36.185,36.2837,36.185,36.2299,100273.0
2017-04-03 10:20:00,40.39,40.45,40.33,40.44,71301.0,36.2388,36.2927,36.185,36.2837,71301.0
2017-04-03 10:25:00,40.45,40.54,40.45,40.5,74630.0,36.2927,36.3734,36.2927,36.3375,74630.0
2017-04-03 10:30:00,40.49,40.54,40.43,40.47,79401.0,36.3286,36.3734,36.2747,36.3106,79401.0
2017-04-03 10:35:00,40.46,40.47,40.39,40.41,60140.0,36.3016,36.3106,36.2388,36.2568,60140.0
2017-04-03 10:40:00,40.4,40.41,40.29,40.36,153912.0,36.2478,36.2568,36.1491,36.2119,153912.0
2017-04-03 10:45:00,40.36,40.45,40.36,40.39,372915.0,36.2119,36.2927,36.2119,36.2388,372915.0
2017-04-03 10:50:00,40.38,40.38,40.24,40.29,331952.0,36.2299,36.2299,36.1043,36.1491,331952.0
2017-04-03 10:55:00,40.28,40.28,40.15,40.17,310457.0,36.1401,36.1401,36.0235,36.0414,310457.0
2017-04-03 11:00:00,40.17,40.22,40.12,40.17,95356.0,36.0414,36.0863,35.9966,36.0414,95356.0
2017-04-03 11:05:00,40.18,40.21,40.0,40.07,236589.0,36.0504,36.0773,35.8889,35.9517,236589.0
2017-04-03 11:10:00,40.06,40.14,40.04,40.13,221949.0,35.9428,36.0145,35.9248,36.0056,221949.0
2017-04-03 11:15:00,40.14,40.22,40.11,40.12,66458.0,36.0145,36.0863,35.9876,35.9966,66458.0
2017-04-03 11:20:00,40.12,40.2,40.09,40.18,146844.0,35.9966,36.0684,35.9697,36.0504,146844.0
2017-04-03 11:25:00,40.19,40.19,40.12,40.15,113339.0,36.0594,36.0594,35.9966,36.0235,113339.0
2017-04-03 11:30:00,40.15,40.15,40.1,40.12,74342.0,36.0235,36.0235,35.9786,35.9966,74342.0
2017-04-03 11:35:00,40.11,40.13,40.07,40.11,130368.0,35.9876,36.0056,35.9517,35.9876,130368.0
2017-04-03 11:40:00,40.1,40.11,40.05,40.05,74586.0,35.9786,35.9876,35.9338,35.9338,74586.0
2017-04-03 11:45:00,40.05,40.1,40.01,40.01,89262.0,35.9338,35.9786,35.8979,35.8979,89262.0
2017-04-03 11:50:00,40.01,40.04,39.96,40.0,96985.0,35.8979,35.9248,35.853,35.8889,96985.0
2017-04-03 11:55:00,40.0,40.0,39.93,39.94,97199.0,35.8889,35.8889,35.8261,35.8351,97199.0
2017-04-03 12:00:00,39.94,39.95,39.83,39.91,153326.0,35.8351,35.8441,35.7364,35.8082,153326.0
2017-04-03 12:05:00,39.91,40.01,39.9,39.99,110767.0,35.8082,35.8979,35.7992,35.8799,110767.0
2017-04-03 12:10:00,40.0,40.03,39.97,39.98,100795.0,35.8889,35.9158,35.862,35.871,100795.0
2017-04-03 12:15:00,39.98,40.08,39.97,40.05,75863.0,35.871,35.9607,35.862,35.9338,75863.0
2017-04-03 12:20:00,40.04,40.09,40.0,40.09,157072.0,35.9248,35.9697,35.8889,35.9697,157072.0
2017-04-03 12:25:00,40.09,40.26,40.09,40.24,83032.0,35.9697,36.1222,35.9697,36.1043,83032.0
2017-04-03 12:30:00,40.23,40.23,40.14,40.18,100407.0,36.0953,36.0953,36.0145,36.0504,100407.0
2017-04-03 12:35:00,40.17,40.21,40.15,40.2,73616.0,36.0414,36.0773,36.0235,36.0684,73616.0
2017-04-03 12:40:00,40.21,40.33,40.2,40.33,67000.0,36.0773,36.185,36.0684,36.185,67000.0
2017-04-03 12:45:00,40.33,40.33,40.23,40.28,257283.0,36.185,36.185,36.0953,36.1401,257283.0
2017-04-03 12:50:00,40.28,40.28,40.19,40.22,49039.0,36.1401,36.1401,36.0594,36.0863,49039.0
2017-04-03 12:55:00,40.22,40.28,40.22,40.28,25962.0,36.0863,36.1401,36.0863,36.1401,25962.0
2017-04-03 13:00:00,40.28,40.33,40.25,40.33,34795.0,36.1401,36.185,36.1132,36.185,34795.0
2017-04-03 13:05:00,40.33,40.36,40.3,40.31,36440.0,36.185,36.2119,36.1581,36.1671,36440.0
2017-04-03 13:10:00,40.32,40.42,40.31,40.41,39798.0,36.176,36.2658,36.1671,36.2568,39798.0
2017-04-03 13:15:00,40.42,40.45,40.38,40.42,36844.0,36.2658,36.2927,36.2299,36.2658,36844.0
2017-04-03 13:20:00,40.42,40.43,40.35,40.38,42671.0,36.2658,36.2747,36.2029,36.2299,42671.0
2017-04-03 13:25:00,40.37,40.38,40.31,40.35,39649.0,36.2209,36.2299,36.1671,36.2029,39649.0
2017-04-03 13:30:00,40.34,40.35,40.29,40.32,66324.0,36.194,36.2029,36.1491,36.176,66324.0
2017-04-03 13:35:00,40.33,40.33,40.2,40.23,72031.0,36.185,36.185,36.0684,36.0953,72031.0
2017-04-03 13:40:00,40.22,40.23,40.17,40.18,67891.0,36.0863,36.0953,36.0414,36.0504,67891.0
2017-04-03 13:45:00,40.18,40.31,40.17,40.25,47425.0,36.0504,36.1671,36.0414,36.1132,47425.0
2017-04-03 13:50:00,40.25,40.27,40.22,40.23,58309.0,36.1132,36.1312,36.0863,36.0953,58309.0
2017-04-03 13:55:00,40.22,40.31,40.22,40.29,30448.0,36.0863,36.1671,36.0863,36.1491,30448.0
2017-04-03 14:00:00,40.3,40.32,40.26,40.29,27518.0,36.1581,36.176,36.1222,36.1491,27518.0
2017-04-03 14:05:00,40.28,40.28,40.23,40.27,25966.0,36.1401,36.1401,36.0953,36.1312,25966.0
2017-04-03 14:10:00,40.27,40.29,40.22,40.29,28445.0,36.1312,36.1491,36.0863,36.1491,28445.0
2017-04-03 14:15:00,40.29,40.29,40.22,40.25,46244.0,36.1491,36.1491,36.0863,36.1132,46244.0
2017-04-03 14:20:00,40.25,40.28,40.22,40.27,47313.0,36.1132,36.1401,36.0863,36.1312,47313.0
2017-04-03 14:25:00,40.28,40.36,40.27,40.35,52439.0,36.1401,36.2119,36.1312,36.2029,52439.0
2017-04-03 14:30:00,40.35,40.36,40.31,40.33,44028.0,36.2029,36.2119,36.1671,36.185,44028.0
2017-04-03 14:35:00,40.33,40.38,40.32,40.36,68799.0,36.185,36.2299,36.176,36.2119,68799.0
2017-04-03 14:40:00,40.36,40.52,40.36,40.51,84921.0,36.2119,36.3555,36.2119,36.3465,84921.0
2017-04-03 14:45:00,40.51,40.52,40.46,40.48,43992.0,36.3465,36.3555,36.3016,36.3196,43992.0
2017-04-03 14:50:00,40.48,40.49,40.43,40.46,30898.0,36.3196,36.3286,36.2747,36.3016,30898.0
2017-04-03 14:55:00,40.46,40.49,40.42,40.43,51464.0,36.3016,36.3286,36.2658,36.2747,51464.0
2017-04-03 15:00:00,40.42,40.48,40.41,40.43,51890.0,36.2658,36.3196,36.2568,36.2747,51890.0
2017-04-03 15:05:00,40.42,40.43,40.38,40.41,67117.0,36.2658,36.2747,36.2299,36.2568,67117.0
2017-04-03 15:10:00,40.41,40.48,40.4,40.48,75305.0,36.2568,36.3196,36.2478,36.3196,75305.0
2017-04-03 15:15:00,40.48,40.49,40.42,40.43,47468.0,36.3196,36.3286,36.2658,36.2747,47468.0
2017-04-03 15:20:00,40.43,40.5,40.43,40.5,58400.0,36.2747,36.3375,36.2747,36.3375,58400.0
2017-04-03 15:25:00,40.49,40.51,40.46,40.51,62480.0,36.3286,36.3465,36.3016,36.3465,62480.0
2017-04-03 15:30:00,40.51,40.51,40.45,40.46,98179.0,36.3465,36.3465,36.2927,36.3016,98179.0
2017-04-03 15:35:00,40.45,40.53,40.45,40.52,97792.0,36.2927,36.3644,36.2927,36.3555,97792.0
2017-04-03 15:40:00,40.52,40.6,40.52,40.58,116121.0,36.3555,36.4273,36.3555,36.4093,116121.0
2017-04-03 15:45:00,40.58,40.6,40.57,40.6,120478.0,36.4093,36.4273,36.4003,36.4273,120478.0
2017-04-03 15:50:00,40.59,40.61,40.55,40.59,164649.0,36.4183,36.4362,36.3824,36.4183,164649.0
2017-04-03 15:55:00,40.59,40.62,40.56,40.57,374462.0,36.4183,36.4452,36.3914,36.4003,374462.0
2017-04-04 09:30:00,40.45,40.57,40.37,40.47,62063.0,36.2927,36.4003,36.2209,36.3106,62063.0
2017-04-04 09:35:00,40.47,40.52,40.32,40.33,70822.0,36.3106,36.3555,36.176,36.185,70822.0
2017-04-04 09:40:00,40.34,40.59,40.34,40.54,74805.0,36.194,36.4183,36.194,36.3734,74805.0
2017-04-04 09:45:00,40.54,40.64,40.53,40.54,36723.0,36.3734,36.4631,36.3644,36.3734,36723.0
2017-04-04 09:50:00,40.52,40.54,40.45,40.46,99815.0,36.3555,36.3734,36.2927,36.3016,99815.0
2017-04-04 09:55:00,40.46,40.52,40.45,40.49,93071.0,36.3016,36.3555,36.2927,36.3286,93071.0
2017-04-04 10:00:00,40.52,40.52,40.28,40.32,55045.0,36.3555,36.3555,36.1401,36.176,55045.0
2017-04-04 10:05:00,40.33,40.35,40.19,40.27,93917.0,36.185,36.2029,36.0594,36.1312,93917.0
2017-04-04 10:10:00,40.27,40.36,40.25,40.29,84133.0,36.1312,36.2119,36.1132,36.1491,84133.0
2017-04-04 10:15:00,40.29,40.32,40.25,40.25,58856.0,36.1491,36.176,36.1132,36.1132,58856.0
2017-04-04 10:20:00,40.25,40.33,40.24,40.31,93206.0,36.1132,36.185,36.1043,36.1671,93206.0
2017-04-04 10:25:00,40.32,40.4,40.31,40.4,40548.0,36.176,36.2478,36.1671,36.2478,40548.0
2017-04-04 10:30:00,40.4,40.51,40.37,40.37,102576.0,36.2478,36.3465,36.2209,36.2209,102576.0
2017-04-04 10:35:00,40.38,40.39,40.34,40.34,45326.0,36.2299,36.2388,36.194,36.194,45326.0
2017-04-04 10:40:00,40.34,40.34,40.2,40.2,60657.0,36.194,36.194,36.0684,36.0684,60657.0
2017-04-04 10:45:00,40.21,40.24,40.13,40.23,193272.0,36.0773,36.1043,36.0056,36.0953,193272.0
2017-04-04 10:50:00,40.23,40.28,40.16,40.19,93200.0,36.0953,36.1401,36.0325,36.0594,93200.0
2017-04-04 10:55:00,40.19,40.26,40.17,40.18,46817.0,36.0594,36.1222,36.0414,36.0504,46817.0
2017-04-04 11:00:00,40.18,40.25,40.16,40.24,124119.0,36.0504,36.1132,36.0325,36.1043,124119.0
2017-04-04 11:05:00,40.25,40.38,40.25,40.38,144628.0,36.1132,36.2299,36.1132,36.2299,144628.0
2017-04-04 11:10:00,40.38,40.38,40.23,40.24,86066.0,36.2299,36.2299,36.0953,36.1043,86066.0
2017-04-04 11:15:00,40.24,40.28,40.22,40.28,70144.0,36.1043,36.1401,36.0863,36.1401,70144.0
2017-04-04 11:20:00,40.28,40.29,40.24,40.27,112802.0,36.1401,36.1491,36.1043,36.1312,112802.0
2017-04-04 11:25:00,40.28,40.34,40.2,40.21,87092.0,36.1401,36.194,36.0684,36.0773,87092.0
2017-04-04 11:30:00,40.21,40.24,40.14,40.22,107942.0,36.0773,36.1043,36.0145,36.0863,107942.0
2017-04-04 11:35:00,40.22,40.28,40.22,40.26,88148.0,36.0863,36.1401,36.0863,36.1222,88148.0
2017-04-04 11:40:00,40.26,40.28,40.21,40.24,51907.0,36.1222,36.1401,36.0773,36.1043,51907.0
2017-04-04 11:45:00,40.25,40.34,40.25,40.34,88897.0,36.1132,36.194,36.1132,36.194,88897.0
2017-04-04 11:50:00,40.34,40.36,40.31,40.32,68219.0,36.194,36.2119,36.1671,36.176,68219.0
2017-04-04 11:55:00,40.33,40.37,40.3,40.31,78476.0,36.185,36.2209,36.1581,36.1671,78476.0
2017-04-04 12:00:00,40.3,40.33,40.27,40.3,64769.0,36.1581,36.185,36.1312,36.1581,64769.0
2017-04-04 12:05:00,40.3,40.32,40.26,40.3,46953.0,36.1581,36.176,36.1222,36.1581,46953.0
2017-04-04 12:10:00,40.29,40.32,40.29,40.3,32263.0,36.1491,36.176,36.1491,36.1581,32263.0
2017-04-04 12:15:00,40.29,40.33,40.28,40.29,38219.0,36.1491,36.185,36.1401,36.1491,38219.0
2017-04-04 12:20:00,40.28,40.29,40.2,40.22,28835.0,36.1401,36.1491,36.0684,36.0863,28835.0
2017-04-04 12:25:00,40.22,40.23,40.2,40.22,29991.0,36.0863,36.0953,36.0684,36.0863,29991.0
2017-04-04 12:30:00,40.22,40.22,40.19,40.2,39873.0,36.0863,36.0863,36.0594,36.0684,39873.0
2017-04-04 12:35:00,40.2,40.24,40.19,40.24,44716.0,36.0684,36.1043,36.0594,36.1043,44716.0
2017-04-04 12:40:00,40.24,40.25,40.19,40.21,25305.0,36.1043,36.1132,36.0594,36.0773,25305.0
2017-04-04 12:45:00,40.21,40.22,40.14,40.15,44721.0,36.0773,36.0863,36.0145,36.0235,44721.0
2017-04-04 12:50:00,40.15,40.16,40.12,40.13,28278.0,36.0235,36.0325,35.9966,36.0056,28278.0
2017-04-04 12:55:00,40.13,40.13,40.08,40.09,46048.0,36.0056,36.0056,35.9607,35.9697,46048.0
2017-04-04 13:00:00,40.09,40.1,40.07,40.09,44791.0,35.9697,35.9786,35.9517,35.9697,44791.0
2017-04-04 13:05:00,40.09,40.1,40.03,40.07,102199.0,35.9697,35.9786,35.9158,35.9517,102199.0
2017-04-04 13:10:00,40.07,40.15,40.06,40.15,76353.0,35.9517,36.0235,35.9428,36.0235,76353.0
2017-04-04 13:15:00,40.15,40.2,40.15,40.19,56461.0,36.0235,36.0684,36.0235,36.0594,56461.0
2017-04-04 13:20:00,40.2,40.2,40.18,40.19,73882.0,36.0684,36.0684,36.0504,36.0594,73882.0
2017-04-04 13:25:00,40.19,40.2,40.12,40.12,62614.0,36.0594,36.0684,35.9966,35.9966,62614.0
2017-04-04 13:30:00,40.12,40.18,40.12,40.17,87597.0,35.9966,36.0504,35.9966,36.0414,87597.0
2017-04-04 13:35:00,40.18,40.18,40.13,40.13,39834.0,36.0504,36.0504,36.0056,36.0056,39834.0
2017-04-04 13:40:00,40.13,40.15,40.1,40.1,32250.0,36.0056,36.0235,35.9786,35.9786,32250.0
2017-04-04 13:45:00,40.1,40.1,40.05,40.05,31587.0,35.9786,35.9786,35.9338,35.9338,31587.0
2017-04-04 13:50:00,40.05,40.08,40.03,40.05,59973.0,35.9338,35.9607,35.9158,35.9338,59973.0
2017-04-04 13:55:00,40.05,40.11,40.05,40.11,33922.0,35.9338,35.9876,35.9338,35.9876,33922.0
2017-04-04 14:00:00,40.11,40.13,40.1,40.11,46787.0,35.9876,36.0056,35.9786,35.9876,46787.0
2017-04-04 14:05:00,40.12,40.13,40.1,40.1,65455.0,35.9966,36.0056,35.9786,35.9786,65455.0
2017-04-04 14:10:00,40.11,40.12,40.1,40.11,15415.0,35.9876,35.9966,35.9786,35.9876,15415.0
2017-04-04 14:15:00,40.12,40.13,40.09,40.11,80401.0,35.9966,36.0056,35.9697,35.9876,80401.0
2017-04-04 14:20:00,40.11,40.12,40.09,40.11,61865.0,35.9876,35.9966,35.9697,35.9876,61865.0
2017-04-04 14:25:00,40.1,40.13,40.1,40.12,40356.0,35.9786,36.0056,35.9786,35.9966,40356.0
2017-04-04 14:30:00,40.11,40.13,40.09,40.12,60509.0,35.9876,36.0056,35.9697,35.9966,60509.0
2017-04-04 14:35:00,40.12,40.12,40.07,40.08,49756.0,35.9966,35.9966,35.9517,35.9607,49756.0
2017-04-04 14:40:00,40.09,40.13,40.08,40.1,48714.0,35.9697,36.0056,35.9607,35.9786,48714.0
2017-04-04 14:45:00,40.09,40.1,40.06,40.08,22530.0,35.9697,35.9786,35.9428,35.9607,22530.0
2017-04-04 14:50:00,40.08,40.08,40.04,40.05,17855.0,35.9607,35.9607,35.9248,35.9338,17855.0
2017-04-04 14:55:00,40.04,40.04,40.02,40.02,75230.0,35.9248,35.9248,35.9069,35.9069,75230.0
2017-04-04 15:00:00,40.02,40.07,40.02,40.07,28421.0,35.9069,35.9517,35.9069,35.9517,28421.0
2017-04-04 15:05:00,40.07,40.11,40.05,40.1,113778.0,35.9517,35.9876,35.9338,35.9786,113778.0
2017-04-04 15:10:00,40.1,40.12,40.09,40.09,53551.0,35.9786,35.9966,35.9697,35.9697,53551.0
2017-04-04 15:15:00,40.09,40.09,40.05,40.07,73983.0,35.9697,35.9697,35.9338,35.9517,73983.0
2017-04-04 15:20:00,40.06,40.09,40.02,40.09,96755.0,35.9428,35.9697,35.9069,35.9697,96755.0
2017-04-04 15:25:00,40.09,40.13,40.08,40.09,103087.0,35.9697,36.0056,35.9607,35.9697,103087.0
2017-04-04 15:30:00,40.1,40.2,40.09,40.2,92657.0,35.9786,36.0684,35.9697,36.0684,92657.0
2017-04-04 15:35:00,40.2,40.2,40.16,40.16,81294.0,36.0684,36.0684,36.0325,36.0325,81294.0
2017-04-04 15:40:00,40.16,40.19,40.13,40.16,81704.0,36.0325,36.0594,36.0056,36.0325,81704.0
2017-04-04 15:45:00,40.17,40.22,40.17,40.22,190842.0,36.0414,36.0863,36.0414,36.0863,190842.0
2017-04-04 15:50:00,40.22,40.23,40.19,40.21,188290.0,36.0863,36.0953,36.0594,36.0773,188290.0
2017-04-04 15:55:00,40.21,40.25,40.19,40.23,369518.0,36.0773,36.1132,36.0594,36.0953,369518.0
2017-04-05 09:30:00,40.5,40.75,40.49,40.56,145388.0,36.3375,36.5618,36.3286,36.3914,145388.0
2017-04-05 09:35:00,40.57,40.57,40.43,40.54,68401.0,36.4003,36.4003,36.2747,36.3734,68401.0
2017-04-05 09:40:00,40.55,40.57,40.4,40.46,73625.0,36.3824,36.4003,36.2478,36.3016,73625.0
2017-04-05 09:45:00,40.46,40.67,40.46,40.64,77035.0,36.3016,36.4901,36.3016,36.4631,77035.0
2017-04-05 09:50:00,40.65,40.75,40.62,40.73,77908.0,36.4721,36.5618,36.4452,36.5439,77908.0
2017-04-05 09:55:00,40.73,40.77,40.65,40.67,123360.0,36.5439,36.5798,36.4721,36.4901,123360.0
2017-04-05 10:00:00,40.67,40.78,40.62,40.71,525092.0,36.4901,36.5888,36.4452,36.5259,525092.0
2017-04-05 10:05:00,40.73,40.75,40.59,40.63,56295.0,36.5439,36.5618,36.4183,36.4542,56295.0
2017-04-05 10:10:00,40.63,40.66,40.56,40.6,62644.0,36.4542,36.4811,36.3914,36.4273,62644.0
2017-04-05 10:15:00,40.6,40.66,40.54,40.58,98835.0,36.4273,36.4811,36.3734,36.4093,98835.0
2017-04-05 10:20:00,40.58,40.62,40.48,40.55,134633.0,36.4093,36.4452,36.3196,36.3824,134633.0
2017-04-05 10:25:00,40.55,40.62,40.51,40.61,65152.0,36.3824,36.4452,36.3465,36.4362,65152.0
2017-04-05 10:30:00,40.61,40.61,40.46,40.47,54050.0,36.4362,36.4362,36.3016,36.3106,54050.0
2017-04-05 10:35:00,40.47,40.47,40.33,40.43,49126.0,36.3106,36.3106,36.185,36.2747,49126.0
2017-04-05 10:40:00,40.44,40.48,40.42,40.46,50263.0,36.2837,36.3196,36.2658,36.3016,50263.0
2017-04-05 10:45:00,40.46,40.48,40.35,40.38,38949.0,36.3016,36.3196,36.2029,36.2299,38949.0
2017-04-05 10:50:00,40.36,40.39,40.32,40.39,51259.0,36.2119,36.2388,36.176,36.2388,51259.0
2017-04-05 10:55:00,40.4,40.48,40.38,40.46,51869.0,36.2478,36.3196,36.2299,36.3016,51869.0
2017-04-05 11:00:00,40.46,40.49,40.36,40.36,38846.0,36.3016,36.3286,36.2119,36.2119,38846.0
2017-04-05 11:05:00,40.35,40.35,40.21,40.24,87128.0,36.2029,36.2029,36.0773,36.1043,87128.0
2017-04-05 11:10:00,40.24,40.29,40.23,40.25,76387.0,36.1043,36.1491,36.0953,36.1132,76387.0
2017-04-05 11:15:00,40.25,40.26,40.1,40.12,54346.0,36.1132,36.1222,35.9786,35.9966,54346.0
2017-04-05 11:20:00,40.13,40.16,40.05,40.05,58382.0,36.0056,36.0325,35.9338,35.9338,58382.0
2017-04-05 11:25:00,40.05,40.13,40.02,40.06,53231.0,35.9338,36.0056,35.9069,35.9428,53231.0
2017-04-05 11:30:00,40.06,40.18,40.02,40.13,72145.0,35.9428,36.0504,35.9069,36.0056,72145.0
2017-04-05 11:35:00,40.13,40.24,40.13,40.2,65744.0,36.0056,36.1043,36.0056,36.0684,65744.0
2017-04-05 11:40:00,40.2,40.29,40.19,40.25,58315.0,36.0684,36.1491,36.0594,36.1132,58315.0
2017-04-05 11:45:00,40.25,40.28,40.19,40.2,39397.0,36.1132,36.1401,36.0594,36.0684,39397.0
2017-04-05 11:50:00,40.21,40.24,40.18,40.21,33032.0,36.0773,36.1043,36.0504,36.0773,33032.0
2017-04-05 11:55:00,40.21,40.24,40.15,40.16,30418.0,36.0773,36.1043,36.0235,36.0325,30418.0
2017-04-05 12:00:00,40.16,40.19,40.12,40.18,69338.0,36.0325,36.0594,35.9966,36.0504,69338.0
2017-04-05 12:05:00,40.18,40.19,40.15,40.16,93544.0,36.0504,36.0594,36.0235,36.0325,93544.0
2017-04-05 12:10:00,40.16,40.19,40.15,40.16,69893.0,36.0325,36.0594,36.0235,36.0325,69893.0
2017-04-05 12:15:00,40.16,40.18,40.12,40.15,44424.0,36.0325,36.0504,35.9966,36.0235,44424.0
2017-04-05 12:20:00,40.15,40.22,40.15,40.21,67631.0,36.0235,36.0863,36.0235,36.0773,67631.0
2017-04-05 12:25:00,40.21,40.22,40.17,40.19,55719.0,36.0773,36.0863,36.0414,36.0594,55719.0
2017-04-05 12:30:00,40.2,40.25,40.19,40.24,62020.0,36.0684,36.1132,36.0594,36.1043,62020.0
2017-04-05 12:35:00,40.24,40.27,40.23,40.23,89200.0,36.1043,36.1312,36.0953,36.0953,89200.0
2017-04-05 12:40:00,40.23,40.31,40.23,40.3,58829.0,36.0953,36.1671,36.0953,36.1581,58829.0
2017-04-05 12:45:00,40.31,40.33,40.3,40.32,31406.0,36.1671,36.185,36.1581,36.176,31406.0
2017-04-05 12:50:00,40.32,40.34,40.31,40.31,26016.0,36.176,36.194,36.1671,36.1671,26016.0
2017-04-05 12:55:00,40.32,40.32,40.28,40.29,43471.0,36.176,36.176,36.1401,36.1491,43471.0
2017-04-05 13:00:00,40.29,40.38,40.28,40.38,55896.0,36.1491,36.2299,36.1401,36.2299,55896.0
2017-04-05 13:05:00,40.38,40.4,40.36,40.39,27509.0,36.2299,36.2478,36.2119,36.2388,27509.0
2017-04-05 13:10:00,40.39,40.4,40.33,40.33,39507.0,36.2388,36.2478,36.185,36.185,39507.0
2017-04-05 13:15:00,40.33,40.33,40.29,40.29,33794.0,36.185,36.185,36.1491,36.1491,33794.0
2017-04-05 13:20:00,40.28,40.3,40.25,40.29,62140.0,36.1401,36.1581,36.1132,36.1491,62140.0
2017-04-05 13:25:00,40.28,40.34,40.27,40.33,51826.0,36.1401,36.194,36.1312,36.185,51826.0
2017-04-05 13:30:00,40.34,40.37,40.33,40.37,40243.0,36.194,36.2209,36.185,36.2209,40243.0
2017-04-05 13:35:00,40.37,40.38,40.34,40.34,66153.0,36.2209,36.2299,36.194,36.194,66153.0
2017-04-05 13:40:00,40.34,40.35,40.26,40.29,30064.0,36.194,36.2029,36.1222,36.1491,30064.0
2017-04-05 13:45:00,40.29,40.34,40.29,40.32,32792.0,36.1491,36.194,36.1491,36.176,32792.0
2017-04-05 13:50:00,40.32,40.33,40.26,40.26,52420.0,36.176,36.185,36.1222,36.1222,52420.0
2017-04-05 13:55:00,40.26,40.29,40.26,40.27,40884.0,36.1222,36.1491,36.1222,36.1312,40884.0
2017-04-05 14:00:00,40.27,40.37,40.17,40.3,452294.0,36.1312,36.2209,36.0414,36.1581,452294.0
2017-04-05 14:05:00,40.3,40.44,40.3,40.34,124789.0,36.1581,36.2837,36.1581,36.194,124789.0
2017-04-05 14:10:00,40.34,40.4,40.29,40.3,45267.0,36.194,36.2478,36.1491,36.1581,45267.0
2017-04-05 14:15:00,40.3,40.36,40.27,40.35,70549.0,36.1581,36.2119,36.1312,36.2029,70549.0
2017-04-05 14:20:00,40.34,40.36,40.27,40.27,64317.0,36.194,36.2119,36.1312,36.1312,64317.0
2017-04-05 14:25:00,40.27,40.34,40.27,40.32,66266.0,36.1312,36.194,36.1312,36.176,66266.0
2017-04-05 14:30:00,40.33,40.34,40.23,40.23,58113.0,36.185,36.194,36.0953,36.0953,58113.0
2017-04-05 14:35:00,40.22,40.25,40.14,40.16,97085.0,36.0863,36.1132,36.0145,36.0325,97085.0
2017-04-05 14:40:00,40.16,40.18,40.1,40.17,86075.0,36.0325,36.0504,35.9786,36.0414,86075.0
2017-04-05 14:45:00,40.16,40.17,40.06,40.09,57643.0,36.0325,36.0414,35.9428,35.9697,57643.0
2017-04-05 14:50:00,40.09,40.1,39.99,40.04,143313.0,35.9697,35.9786,35.8799,35.9248,143313.0
2017-04-05 14:55:00,40.04,40.05,39.98,39.99,182387.0,35.9248,35.9338,35.871,35.8799,182387.0
2017-04-05 15:00:00,39.99,40.01,39.94,39.98,73396.0,35.8799,35.8979,35.8351,35.871,73396.0
2017-04-05 15:05:00,39.98,40.01,39.94,39.96,74567.0,35.871,35.8979,35.8351,35.853,74567.0
2017-04-05 15:10:00,39.95,39.96,39.83,39.84,68986.0,35.8441,35.853,35.7364,35.7454,68986.0
2017-04-05 15:15:00,39.84,39.86,39.78,39.82,115279.0,35.7454,35.7633,35.6915,35.7274,115279.0
2017-04-05 15:20:00,39.81,39.81,39.62,39.68,183014.0,35.7184,35.7184,35.548,35.6018,183014.0
2017-04-05 15:25:00,39.66,39.7,39.57,39.7,123669.0,35.5839,35.6198,35.5031,35.6198,123669.0
2017-04-05 15:30:00,39.7,39.7,39.48,39.53,177715.0,35.6198,35.6198,35.4224,35.4672,177715.0
2017-04-05 15:35:00,39.53,39.56,39.5,39.55,338687.0,35.4672,35.4941,35.4403,35.4852,338687.0
2017-04-05 15:40:00,39.55,39.56,39.48,39.53,301785.0,35.4852,35.4941,35.4224,35.4672,301785.0
2017-04-05 15:45:00,39.54,39.56,39.45,39.48,470981.0,35.4762,35.4941,35.3954,35.4224,470981.0
2017-04-05 15:50:00,39.48,39.64,39.46,39.62,310700.0,35.4224,35.5659,35.4044,35.548,310700.0
2017-04-05 15:55:00,39.62,39.62,39.43,39.48,540082.0,35.548,35.548,35.3775,35.4224,540082.0
2017-04-06 09:30:00,39.47,39.47,39.21,39.23,135892.0,35.4134,35.4134,35.1801,35.1981,135892.0
2017-04-06 09:35:00,39.22,39.45,39.22,39.44,158295.0,35.1891,35.3954,35.1891,35.3865,158295.0
2017-04-06 09:40:00,39.44,39.48,39.37,39.37,141873.0,35.3865,35.4224,35.3237,35.3237,141873.0
2017-04-06 09:45:00,39.37,39.38,39.22,39.33,104270.0,35.3237,35.3326,35.1891,35.2878,104270.0
2017-04-06 09:50:00,39.34,39.5,39.32,39.48,220588.0,35.2968,35.4403,35.2788,35.4224,220588.0
2017-04-06 09:55:00,39.5,39.54,39.43,39.49,269698.0,35.4403,35.4762,35.3775,35.4313,269698.0
2017-04-06 10:00:00,39.49,39.55,39.46,39.53,144263.0,35.4313,35.4852,35.4044,35.4672,144263.0
2017-04-06 10:05:00,39.54,39.69,39.53,39.67,135857.0,35.4762,35.6108,35.4672,35.5928,135857.0
2017-04-06 10:10:00,39.67,39.73,39.6,39.68,70867.0,35.5928,35.6467,35.53,35.6018,70867.0
2017-04-06 10:15:00,39.68,39.79,39.66,39.71,66008.0,35.6018,35.7005,35.5839,35.6287,66008.0
2017-04-06 10:20:00,39.72,39.77,39.69,39.71,64053.0,35.6377,35.6826,35.6108,35.6287,64053.0
2017-04-06 10:25:00,39.71,39.82,39.65,39.76,122488.0,35.6287,35.7274,35.5749,35.6736,122488.0
2017-04-06 10:30:00,39.76,39.9,39.75,39.81,95975.0,35.6736,35.7992,35.6646,35.7184,95975.0
2017-04-06 10:35:00,39.82,39.88,39.77,39.84,93206.0,35.7274,35.7813,35.6826,35.7454,93206.0
2017-04-06 10:40:00,39.83,39.84,39.67,39.76,183940.0,35.7364,35.7454,35.5928,35.6736,183940.0
2017-04-06 10:45:00,39.75,39.82,39.73,39.77,159011.0,35.6646,35.7274,35.6467,35.6826,159011.0
2017-04-06 10:50:00,39.77,39.89,39.77,39.82,62378.0,35.6826,35.7902,35.6826,35.7274,62378.0
2017-04-06 10:55:00,39.82,39.92,39.79,39.81,134428.0,35.7274,35.8171,35.7005,35.7184,134428.0
2017-04-06 11:00:00,39.81,39.89,39.79,39.79,66961.0,35.7184,35.7902,35.7005,35.7005,66961.0
2017-04-06 11:05:00,39.79,39.84,39.77,39.82,42274.0,35.7005,35.7454,35.6826,35.7274,42274.0
2017-04-06 11:10:00,39.82,39.87,39.8,39.83,40970.0,35.7274,35.7723,35.7095,35.7364,40970.0
2017-04-06 11:15:00,39.84,39.9,39.81,39.9,37048.0,35.7454,35.7992,35.7184,35.7992,37048.0
2017-04-06 11:20:00,39.9,40.08,39.89,40.08,82606.0,35.7992,35.9607,35.7902,35.9607,82606.0
2017-04-06 11:25:00,40.08,40.13,40.06,40.09,51425.0,35.9607,36.0056,35.9428,35.9697,51425.0
2017-04-06 11:30:00,40.1,40.11,40.02,40.05,81989.0,35.9786,35.9876,35.9069,35.9338,81989.0
2017-04-06 11:35:00,40.05,40.09,40.01,40.04,143297.0,35.9338,35.9697,35.8979,35.9248,143297.0
2017-04-06 11:40:00,40.03,40.08,40.02,40.03,38759.0,35.9158,35.9607,35.9069,35.9158,38759.0
2017-04-06 11:45:00,40.04,40.04,39.97,40.0,59662.0,35.9248,35.9248,35.862,35.8889,59662.0
2017-04-06 11:50:00,39.99,40.0,39.94,39.98,22294.0,35.8799,35.8889,35.8351,35.871,22294.0
2017-04-06 11:55:00,39.98,40.02,39.95,39.97,75449.0,35.871,35.9069,35.8441,35.862,75449.0
2017-04-06 12:00:00,39.97,40.08,39.97,40.06,81312.0,35.862,35.9607,35.862,35.9428,81312.0
2017-04-06 12:05:00,40.07,40.11,40.04,40.05,44210.0,35.9517,35.9876,35.9248,35.9338,44210.0
2017-04-06 12:10:00,40.05,40.05,40.01,40.02,38096.0,35.9338,35.9338,35.8979,35.9069,38096.0
2017-04-06 12:15:00,40.02,40.05,40.0,40.05,42624.0,35.9069,35.9338,35.8889,35.9338,42624.0
2017-04-06 12:20:00,40.05,40.1,40.05,40.06,25145.0,35.9338,35.9786,35.9338,35.9428,25145.0
2017-04-06 12:25:00,40.06,40.08,40.05,40.06,20157.0,35.9428,35.9607,35.9338,35.9428,20157.0
2017-04-06 12:30:00,40.07,40.09,40.05,40.07,30028.0,35.9517,35.9697,35.9338,35.9517,30028.0
2017-04-06 12:35:00,40.07,40.07,39.98,40.02,34631.0,35.9517,35.9517,35.871,35.9069,34631.0
2017-04-06 12:40:00,40.01,40.03,39.95,39.97,29988.0,35.8979,35.9158,35.8441,35.862,29988.0
2017-04-06 12:45:00,39.97,40.01,39.94,40.01,24299.0,35.862,35.8979,35.8351,35.8979,24299.0
2017-04-06 12:50:00,40.0,40.03,39.99,40.0,19330.0,35.8889,35.9158,35.8799,35.8889,19330.0
2017-04-06 12:55:00,40.01,40.07,40.0,40.04,57567.0,35.8979,35.9517,35.8889,35.9248,57567.0
2017-04-06 13:00:00,40.05,40.08,40.02,40.08,33117.0,35.9338,35.9607,35.9069,35.9607,33117.0
2017-04-06 13:05:00,40.09,40.12,40.06,40.12,60620.0,35.9697,35.9966,35.9428,35.9966,60620.0
2017-04-06 13:10:00,40.12,40.16,40.09,40.16,32655.0,35.9966,36.0325,35.9697,36.0325,32655.0
2017-04-06 13:15:00,40.16,40.25,40.15,40.24,42984.0,36.0325,36.1132,36.0235,36.1043,42984.0
2017-04-06 13:20:00,40.24,40.25,40.19,40.23,36266.0,36.1043,36.1132,36.0594,36.0953,36266.0
2017-04-06 13:25:00,40.24,40.29,40.23,40.26,38530.0,36.1043,36.1491,36.0953,36.1222,38530.0
2017-04-06 13:30:00,40.26,40.27,40.21,40.26,28789.0,36.1222,36.1312,36.0773,36.1222,28789.0
2017-04-06 13:35:00,40.26,40.27,40.17,40.18,28554.0,36.1222,36.1312,36.0414,36.0504,28554.0
2017-04-06 13:40:00,40.19,40.2,40.16,40.17,20833.0,36.0594,36.0684,36.0325,36.0414,20833.0
2017-04-06 13:45:00,40.18,40.18,40.14,40.15,25090.0,36.0504,36.0504,36.0145,36.0235,25090.0
2017-04-06 13:50:00,40.15,40.2,40.14,40.18,20017.0,36.0235,36.0684,36.0145,36.0504,20017.0
2017-04-06 13:55:00,40.17,40.18,40.14,40.17,38799.0,36.0414,36.0504,36.0145,36.0414,38799.0
2017-04-06 14:00:00,40.17,40.23,40.17,40.19,28034.0,36.0414,36.0953,36.0414,36.0594,28034.0
2017-04-06 14:05:00,40.19,40.19,40.14,40.15,41140.0,36.0594,36.0594,36.0145,36.0235,41140.0
2017-04-06 14:10:00,40.16,40.18,40.12,40.16,84710.0,36.0325,36.0504,35.9966,36.0325,84710.0
2017-04-06 14:15:00,40.16,40.2,40.15,40.18,34614.0,36.0325,36.0684,36.0235,36.0504,34614.0
2017-04-06 14:20:00,40.17,40.19,40.14,40.15,22761.0,36.0414,36.0594,36.0145,36.0235,22761.0
2017-04-06 14:25:00,40.14,40.14,40.04,40.05,50049.0,36.0145,36.0145,35.9248,35.9338,50049.0
2017-04-06 14:30:00,40.06,40.1,40.04,40.09,24718.0,35.9428,35.9786,35.9248,35.9697,24718.0
2017-04-06 14:35:00,40.09,40.13,40.07,40.1,37373.0,35.9697,36.0056,35.9517,35.9786,37373.0
2017-04-06 14:40:00,40.1,40.16,40.09,40.16,26280.0,35.9786,36.0325,35.9697,36.0325,26280.0
2017-04-06 14:45:00,40.16,40.16,40.01,40.03,53035.0,36.0325,36.0325,35.8979,35.9158,53035.0
2017-04-06 14:50:00,40.03,40.05,39.94,39.97,81896.0,35.9158,35.9338,35.8351,35.862,81896.0
2017-04-06 14:55:00,39.97,39.99,39.87,39.9,38454.0,35.862,35.8799,35.7723,35.7992,38454.0
2017-04-06 15:00:00,39.9,39.97,39.9,39.94,46574.0,35.7992,35.862,35.7992,35.8351,46574.0
2017-04-06 15:05:00,39.95,39.97,39.89,39.97,67951.0,35.8441,35.862,35.7902,35.862,67951.0
2017-04-06 15:10:00,39.97,39.99,39.94,39.98,71196.0,35.862,35.8799,35.8351,35.871,71196.0
2017-04-06 15:15:00,39.98,40.05,39.97,40.04,51013.0,35.871,35.9338,35.862,35.9248,51013.0
2017-04-06 15:20:00,40.04,40.04,39.95,39.97,37331.0,35.9248,35.9248,35.8441,35.862,37331.0
2017-04-06 15:25:00,39.97,40.03,39.97,40.0,59172.0,35.862,35.9158,35.862,35.8889,59172.0
2017-04-06 15:30:00,39.99,40.0,39.93,39.95,83447.0,35.8799,35.8889,35.8261,35.8441,83447.0
2017-04-06 15:35:00,39.96,40.05,39.95,40.03,59811.0,35.853,35.9338,35.8441,35.9158,59811.0
2017-04-06 15:40:00,40.04,40.07,40.01,40.03,87439.0,35.9248,35.9517,35.8979,35.9158,87439.0
2017-04-06 15:45:00,40.03,40.06,40.01,40.04,125074.0,35.9158,35.9428,35.8979,35.9248,125074.0
2017-04-06 15:50:00,40.03,40.05,39.99,40.01,151348.0,35.9158,35.9338,35.8799,35.8979,151348.0
2017-04-06 15:55:00,40.01,40.12,39.99,40.07,412698.0,35.8979,35.9966,35.8799,35.9517,412698.0
2017-04-07 09:30:00,39.66,39.81,39.57,39.68,133918.0,35.5839,35.7184,35.5031,35.6018,133918.0
2017-04-07 09:35:00,39.67,39.96,39.66,39.88,90877.0,35.5928,35.853,35.5839,35.7813,90877.0
2017-04-07 09:40:00,39.88,39.91,39.77,39.78,88701.0,35.7813,35.8082,35.6826,35.6915,88701.0
2017-04-07 09:45:00,39.78,39.79,39.69,39.72,43261.0,35.6915,35.7005,35.6108,35.6377,43261.0
2017-04-07 09:50:00,39.71,39.77,39.51,39.52,105096.0,35.6287,35.6826,35.4493,35.4583,105096.0
2017-04-07 09:55:00,39.53,39.56,39.41,39.49,285265.0,35.4672,35.4941,35.3596,35.4313,285265.0
2017-04-07 10:00:00,39.48,39.55,39.43,39.53,178331.0,35.4224,35.4852,35.3775,35.4672,178331.0
2017-04-07 10:05:00,39.53,39.58,39.49,39.52,343846.0,35.4672,35.5121,35.4313,35.4583,343846.0
2017-04-07 10:10:00,39.52,39.57,39.46,39.48,106841.0,35.4583,35.5031,35.4044,35.4224,106841.0
2017-04-07 10:15:00,39.48,39.51,39.44,39.47,59262.0,35.4224,35.4493,35.3865,35.4134,59262.0
2017-04-07 10:20:00,39.47,39.57,39.44,39.53,229793.0,35.4134,35.5031,35.3865,35.4672,229793.0
2017-04-07 10:25:00,39.54,39.62,39.53,39.55,94687.0,35.4762,35.548,35.4672,35.4852,94687.0
2017-04-07 10:30:00,39.54,39.57,39.48,39.57,141400.0,35.4762,35.5031,35.4224,35.5031,141400.0
2017-04-07 10:35:00,39.58,39.66,39.54,39.62,121895.0,35.5121,35.5839,35.4762,35.548,121895.0
2017-04-07 10:40:00,39.62,39.62,39.5,39.57,234085.0,35.548,35.548,35.4403,35.5031,234085.0
2017-04-07 10:45:00,39.57,39.58,39.44,39.46,295276.0,35.5031,35.5121,35.3865,35.4044,295276.0
2017-04-07 10:50:00,39.46,39.49,39.42,39.45,44884.0,35.4044,35.4313,35.3685,35.3954,44884.0
2017-04-07 10:55:00,39.45,39.5,39.41,39.45,76579.0,35.3954,35.4403,35.3596,35.3954,76579.0
2017-04-07 11:00:00,39.45,39.53,39.44,39.48,63034.0,35.3954,35.4672,35.3865,35.4224,63034.0
2017-04-07 11:05:00,39.48,39.49,39.4,39.4,66298.0,35.4224,35.4313,35.3506,35.3506,66298.0
2017-04-07 11:10:00,39.4,39.46,39.38,39.43,65608.0,35.3506,35.4044,35.3326,35.3775,65608.0
2017-04-07 11:15:00,39.44,39.55,39.41,39.51,54802.0,35.3865,35.4852,35.3596,35.4493,54802.0
2017-04-07 11:20:00,39.52,39.64,39.52,39.62,76209.0,35.4583,35.5659,35.4583,35.548,76209.0
2017-04-07 11:25:00,39.62,39.67,39.58,39.58,70644.0,35.548,35.5928,35.5121,35.5121,70644.0
2017-04-07 11:30:00,39.58,39.62,39.53,39.57,76559.0,35.5121,35.548,35.4672,35.5031,76559.0
2017-04-07 11:35:00,39.58,39.59,39.5,39.52,37764.0,35.5121,35.5211,35.4403,35.4583,37764.0
2017-04-07 11:40:00,39.53,39.55,39.47,39.52,41353.0,35.4672,35.4852,35.4134,35.4583,41353.0
2017-04-07 11:45:00,39.52,39.56,39.46,39.55,73453.0,35.4583,35.4941,35.4044,35.4852,73453.0
2017-04-07 11:50:00,39.56,39.63,39.54,39.61,41848.0,35.4941,35.5569,35.4762,35.539,41848.0
2017-04-07 11:55:00,39.6,39.64,39.6,39.64,35394.0,35.53,35.5659,35.53,35.5659,35394.0
2017-04-07 12:00:00,39.63,39.7,39.62,39.68,82421.0,35.5569,35.6198,35.548,35.6018,82421.0
2017-04-07 12:05:00,39.67,39.68,39.64,39.64,64780.0,35.5928,35.6018,35.5659,35.5659,64780.0
2017-04-07 12:10:00,39.65,39.67,39.63,39.65,88442.0,35.5749,35.5928,35.5569,35.5749,88442.0
2017-04-07 12:15:00,39.65,39.68,39.62,39.64,212588.0,35.5749,35.6018,35.548,35.5659,212588.0
2017-04-07 12:20:00,39.64,39.73,39.63,39.72,166627.0,35.5659,35.6467,35.5569,35.6377,166627.0
2017-04-07 12:25:00,39.72,39.84,39.72,39.81,93115.0,35.6377,35.7454,35.6377,35.7184,93115.0
2017-04-07 12:30:00,39.8,39.83,39.77,39.82,78688.0,35.7095,35.7364,35.6826,35.7274,78688.0
2017-04-07 12:35:00,39.82,39.82,39.73,39.74,42508.0,35.7274,35.7274,35.6467,35.6556,42508.0
2017-04-07 12:40:00,39.74,39.8,39.73,39.78,96528.0,35.6556,35.7095,35.6467,35.6915,96528.0
2017-04-07 12:45:00,39.79,39.83,39.77,39.83,69886.0,35.7005,35.7364,35.6826,35.7364,69886.0
2017-04-07 12:50:00,39.83,39.91,39.83,39.89,87050.0,35.7364,35.8082,35.7364,35.7902,87050.0
2017-04-07 12:55:00,39.89,39.92,39.88,39.92,98251.0,35.7902,35.8171,35.7813,35.8171,98251.0
2017-04-07 13:00:00,39.91,39.96,39.88,39.94,101464.0,35.8082,35.853,35.7813,35.8351,101464.0
2017-04-07 13:05:00,39.93,40.0,39.91,40.0,78880.0,35.8261,35.8889,35.8082,35.8889,78880.0
2017-04-07 13:10:00,39.99,40.06,39.99,40.05,98990.0,35.8799,35.9428,35.8799,35.9338,98990.0
2017-04-07 13:15:00,40.05,40.11,40.05,40.07,145185.0,35.9338,35.9876,35.9338,35.9517,145185.0
2017-04-07 13:20:00,40.06,40.13,40.06,40.11,102067.0,35.9428,36.0056,35.9428,35.9876,102067.0
2017-04-07 13:25:00,40.1,40.15,40.07,40.15,61650.0,35.9786,36.0235,35.9517,36.0235,61650.0
2017-04-07 13:30:00,40.14,40.24,40.14,40.19,121550.0,36.0145,36.1043,36.0145,36.0594,121550.0
2017-04-07 13:35:00,40.19,40.2,40.06,40.06,41267.0,36.0594,36.0684,35.9428,35.9428,41267.0
2017-04-07 13:40:00,40.06,40.07,40.03,40.05,60436.0,35.9428,35.9517,35.9158,35.9338,60436.0
2017-04-07 13:45:00,40.05,40.06,40.02,40.02,38013.0,35.9338,35.9428,35.9069,35.9069,38013.0
2017-04-07 13:50:00,40.01,40.09,40.0,40.08,44846.0,35.8979,35.9697,35.8889,35.9607,44846.0
2017-04-07 13:55:00,40.08,40.13,40.07,40.09,49646.0,35.9607,36.0056,35.9517,35.9697,49646.0
2017-04-07 14:00:00,40.09,40.16,40.09,40.14,35870.0,35.9697,36.0325,35.9697,36.0145,35870.0
2017-04-07 14:05:00,40.14,40.17,40.13,40.14,44310.0,36.0145,36.0414,36.0056,36.0145,44310.0
2017-04-07 14:10:00,40.14,40.18,40.13,40.15,55182.0,36.0145,36.0504,36.0056,36.0235,55182.0
2017-04-07 14:15:00,40.16,40.16,40.06,40.09,42025.0,36.0325,36.0325,35.9428,35.9697,42025.0
2017-04-07 14:20:00,40.08,40.13,40.07,40.11,32176.0,35.9607,36.0056,35.9517,35.9876,32176.0
2017-04-07 14:25:00,40.11,40.11,40.05,40.05,84027.0,35.9876,35.9876,35.9338,35.9338,84027.0
2017-04-07 14:30:00,40.05,40.05,40.01,40.04,35614.0,35.9338,35.9338,35.8979,35.9248,35614.0
2017-04-07 14:35:00,40.04,40.04,40.0,40.01,57723.0,35.9248,35.9248,35.8889,35.8979,57723.0
2017-04-07 14:40:00,40.01,40.01,39.93,39.95,52029.0,35.8979,35.8979,35.8261,35.8441,52029.0
2017-04-07 14:45:00,39.96,39.99,39.95,39.96,30574.0,35.853,35.8799,35.8441,35.853,30574.0
2017-04-07 14:50:00,39.96,39.97,39.89,39.91,39069.0,35.853,35.862,35.7902,35.8082,39069.0
2017-04-07 14:55:00,39.91,39.92,39.84,39.84,73222.0,35.8082,35.8171,35.7454,35.7454,73222.0
2017-04-07 15:00:00,39.84,39.93,39.84,39.92,48049.0,35.7454,35.8261,35.7454,35.8171,48049.0
2017-04-07 15:05:00,39.92,39.94,39.87,39.89,47200.0,35.8171,35.8351,35.7723,35.7902,47200.0
2017-04-07 15:10:00,39.89,39.97,39.89,39.94,38139.0,35.7902,35.862,35.7902,35.8351,38139.0
2017-04-07 15:15:00,39.95,39.95,39.92,39.95,27944.0,35.8441,35.8441,35.8171,35.8441,27944.0
2017-04-07 15:20:00,39.94,40.01,39.93,39.99,189433.0,35.8351,35.8979,35.8261,35.8799,189433.0
2017-04-07 15:25:00,39.99,39.99,39.91,39.91,69217.0,35.8799,35.8799,35.8082,35.8082,69217.0
2017-04-07 15:30:00,39.91,39.92,39.85,39.89,74580.0,35.8082,35.8171,35.7543,35.7902,74580.0
2017-04-07 15:35:00,39.9,39.94,39.89,39.93,79557.0,35.7992,35.8351,35.7902,35.8261,79557.0
2017-04-07 15:40:00,39.93,39.93,39.86,39.87,73143.0,35.8261,35.8261,35.7633,35.7723,73143.0
2017-04-07 15:45:00,39.86,39.91,39.84,39.9,158575.0,35.7633,35.8082,35.7454,35.7992,158575.0
2017-04-07 15:50:00,39.89,39.92,39.86,39.86,110579.0,35.7902,35.8171,35.7633,35.7633,110579.0
2017-04-07 15:55:00,39.87,39.92,39.86,39.9,423897.0,35.7723,35.8171,35.7633,35.7992,423897.0
2017-04-10 09:30:00,39.82,40.0,39.82,39.87,67804.0,35.7274,35.8889,35.7274,35.7723,67804.0
2017-04-10 09:35:00,39.86,40.0,39.85,39.99,22417.0,35.7633,35.8889,35.7543,35.8799,22417.0
2017-04-10 09:40:00,39.98,40.09,39.97,40.07,42054.0,35.871,35.9697,35.862,35.9517,42054.0
2017-04-10 09:45:00,40.08,40.11,40.06,40.11,33813.0,35.9607,35.9876,35.9428,35.9876,33813.0
2017-04-10 09:50:00,40.11,40.14,40.07,40.1,48453.0,35.9876,36.0145,35.9517,35.9786,48453.0
2017-04-10 09:55:00,40.1,40.1,40.03,40.09,21500.0,35.9786,35.9786,35.9158,35.9697,21500.0
2017-04-10 10:00:00,40.08,40.08,39.95,39.96,68968.0,35.9607,35.9607,35.8441,35.853,68968.0
2017-04-10 10:05:00,39.97,40.08,39.96,40.03,27100.0,35.862,35.9607,35.853,35.9158,27100.0
2017-04-10 10:10:00,40.02,40.04,39.95,40.01,72109.0,35.9069,35.9248,35.8441,35.8979,72109.0
2017-04-10 10:15:00,40.01,40.01,39.95,39.97,37978.0,35.8979,35.8979,35.8441,35.862,37978.0
2017-04-10 10:20:00,39.96,40.01,39.87,39.92,36209.0,35.853,35.8979,35.7723,35.8171,36209.0
2017-04-10 10:25:00,39.92,39.94,39.88,39.9,181754.0,35.8171,35.8351,35.7813,35.7992,181754.0
2017-04-10 10:30:00,39.91,39.92,39.82,39.85,118370.0,35.8082,35.8171,35.7274,35.7543,118370.0
2017-04-10 10:35:00,39.86,39.88,39.78,39.8,57826.0,35.7633,35.7813,35.6915,35.7095,57826.0
2017-04-10 10:40:00,39.79,39.8,39.73,39.77,95147.0,35.7005,35.7095,35.6467,35.6826,95147.0
2017-04-10 10:45:00,39.78,39.85,39.78,39.8,83085.0,35.6915,35.7543,35.6915,35.7095,83085.0
2017-04-10 10:50:00,39.81,39.81,39.73,39.75,63060.0,35.7184,35.7184,35.6467,35.6646,63060.0
2017-04-10 10:55:00,39.75,39.78,39.68,39.7,60177.0,35.6646,35.6915,35.6018,35.6198,60177.0
2017-04-10 11:00:00,39.69,39.75,39.64,39.68,54258.0,35.6108,35.6646,35.5659,35.6018,54258.0
2017-04-10 11:05:00,39.69,39.69,39.61,39.62,50996.0,35.6108,35.6108,35.539,35.548,50996.0
2017-04-10 11:10:00,39.62,39.74,39.61,39.74,46499.0,35.548,35.6556,35.539,35.6556,46499.0
2017-04-10 11:15:00,39.73,39.74,39.66,39.69,111427.0,35.6467,35.6556,35.5839,35.6108,111427.0
2017-04-10 11:20:00,39.69,39.7,39.66,39.68,29695.0,35.6108,35.6198,35.5839,35.6018,29695.0
2017-04-10 11:25:00,39.69,39.69,39.59,39.61,80829.0,35.6108,35.6108,35.5211,35.539,80829.0
2017-04-10 11:30:00,39.61,39.62,39.45,39.47,111926.0,35.539,35.548,35.3954,35.4134,111926.0
2017-04-10 11:35:00,39.46,39.5,39.4,39.42,88173.0,35.4044,35.4403,35.3506,35.3685,88173.0
2017-04-10 11:40:00,39.42,39.45,39.33,39.44,133107.0,35.3685,35.3954,35.2878,35.3865,133107.0
2017-04-10 11:45:00,39.44,39.47,39.42,39.47,56841.0,35.3865,35.4134,35.3685,35.4134,56841.0
2017-04-10 11:50:00,39.48,39.5,39.44,39.49,56873.0,35.4224,35.4403,35.3865,35.4313,56873.0
2017-04-10 11:55:00,39.5,39.5,39.38,39.39,61749.0,35.4403,35.4403,35.3326,35.3416,61749.0
2017-04-10 12:00:00,39.4,39.44,39.39,39.42,34557.0,35.3506,35.3865,35.3416,35.3685,34557.0
2017-04-10 12:05:00,39.42,39.43,39.35,39.38,66894.0,35.3685,35.3775,35.3057,35.3326,66894.0
2017-04-10 12:10:00,39.38,39.39,39.23,39.24,147251.0,35.3326,35.3416,35.1981,35.207,147251.0
2017-04-10 12:15:00,39.23,39.27,39.19,39.19,157523.0,35.1981,35.2339,35.1622,35.1622,157523.0
2017-04-10 12:20:00,39.2,39.2,39.12,39.12,101447.0,35.1711,35.1711,35.0994,35.0994,101447.0
2017-04-10 12:25:00,39.12,39.25,39.12,39.22,113049.0,35.0994,35.216,35.0994,35.1891,113049.0
2017-04-10 12:30:00,39.23,39.32,39.2,39.31,95474.0,35.1981,35.2788,35.1711,35.2698,95474.0
2017-04-10 12:35:00,39.31,39.37,39.29,39.37,83941.0,35.2698,35.3237,35.2519,35.3237,83941.0
2017-04-10 12:40:00,39.37,39.42,39.36,39.4,67289.0,35.3237,35.3685,35.3147,35.3506,67289.0
2017-04-10 12:45:00,39.39,39.45,39.37,39.45,77915.0,35.3416,35.3954,35.3237,35.3954,77915.0
2017-04-10 12:50:00,39.45,39.47,39.44,39.46,48209.0,35.3954,35.4134,35.3865,35.4044,48209.0
2017-04-10 12:55:00,39.45,39.48,39.44,39.46,49022.0,35.3954,35.4224,35.3865,35.4044,49022.0
2017-04-10 13:00:00,39.45,39.5,39.42,39.47,50760.0,35.3954,35.4403,35.3685,35.4134,50760.0
2017-04-10 13:05:00,39.47,39.51,39.47,39.5,42849.0,35.4134,35.4493,35.4134,35.4403,42849.0
2017-04-10 13:10:00,39.49,39.51,39.48,39.5,33854.0,35.4313,35.4493,35.4224,35.4403,33854.0
2017-04-10 13:15:00,39.51,39.51,39.45,39.48,40631.0,35.4493,35.4493,35.3954,35.4224,40631.0
2017-04-10 13:20:00,39.48,39.54,39.48,39.53,17047.0,35.4224,35.4762,35.4224,35.4672,17047.0
2017-04-10 13:25:00,39.53,39.53,39.49,39.5,128068.0,35.4672,35.4672,35.4313,35.4403,128068.0
2017-04-10 13:30:00,39.5,39.56,39.49,39.56,49661.0,35.4403,35.4941,35.4313,35.4941,49661.0
2017-04-10 13:35:00,39.56,39.59,39.53,39.57,116479.0,35.4941,35.5211,35.4672,35.5031,116479.0
2017-04-10 13:40:00,39.57,39.59,39.54,39.56,32566.0,35.5031,35.5211,35.4762,35.4941,32566.0
2017-04-10 13:45:00,39.57,39.57,39.53,39.56,27046.0,35.5031,35.5031,35.4672,35.4941,27046.0
2017-04-10 13:50:00,39.55,39.56,39.51,39.53,21221.0,35.4852,35.4941,35.4493,35.4672,21221.0
2017-04-10 13:55:00,39.54,39.56,39.53,39.54,28153.0,35.4762,35.4941,35.4672,35.4762,28153.0
2017-04-10 14:00:00,39.55,39.55,39.43,39.43,56616.0,35.4852,35.4852,35.3775,35.3775,56616.0
2017-04-10 14:05:00,39.43,39.45,39.36,39.4,124370.0,35.3775,35.3954,35.3147,35.3506,124370.0
2017-04-10 14:10:00,39.41,39.44,39.39,39.42,65464.0,35.3596,35.3865,35.3416,35.3685,65464.0
2017-04-10 14:15:00,39.42,39.45,39.41,39.41,32377.0,35.3685,35.3954,35.3596,35.3596,32377.0
2017-04-10 14:20:00,39.42,39.43,39.38,39.39,53319.0,35.3685,35.3775,35.3326,35.3416,53319.0
2017-04-10 14:25:00,39.39,39.4,39.35,39.35,29588.0,35.3416,35.3506,35.3057,35.3057,29588.0
2017-04-10 14:30:00,39.36,39.38,39.34,39.34,98452.0,35.3147,35.3326,35.2968,35.2968,98452.0
2017-04-10 14:35:00,39.34,39.35,39.29,39.3,55254.0,35.2968,35.3057,35.2519,35.2609,55254.0
2017-04-10 14:40:00,39.31,39.35,39.29,39.35,76449.0,35.2698,35.3057,35.2519,35.3057,76449.0
2017-04-10 14:45:00,39.36,39.38,39.34,39.35,141916.0,35.3147,35.3326,35.2968,35.3057,141916.0
2017-04-10 14:50:00,39.35,39.38,39.34,39.37,73284.0,35.3057,35.3326,35.2968,35.3237,73284.0
2017-04-10 14:55:00,39.37,39.38,39.33,39.35,42205.0,35.3237,35.3326,35.2878,35.3057,42205.0
2017-04-10 15:00:00,39.35,39.36,39.33,39.33,72959.0,35.3057,35.3147,35.2878,35.2878,72959.0
2017-04-10 15:05:00,39.33,39.39,39.33,39.35,123209.0,35.2878,35.3416,35.2878,35.3057,123209.0
2017-04-10 15:10:00,39.34,39.36,39.32,39.33,58914.0,35.2968,35.3147,35.2788,35.2878,58914.0
2017-04-10 15:15:00,39.33,39.37,39.29,39.3,54537.0,35.2878,35.3237,35.2519,35.2609,54537.0
2017-04-10 15:20:00,39.3,39.31,39.22,39.27,70793.0,35.2609,35.2698,35.1891,35.2339,70793.0
2017-04-10 15:25:00,39.28,39.29,39.26,39.26,49610.0,35.2429,35.2519,35.225,35.225,49610.0
2017-04-10 15:30:00,39.26,39.28,39.19,39.26,99239.0,35.225,35.2429,35.1622,35.225,99239.0
2017-04-10 15:35:00,39.26,39.29,39.24,39.27,72943.0,35.225,35.2519,35.207,35.2339,72943.0
2017-04-10 15:40:00,39.27,39.28,39.2,39.21,86896.0,35.2339,35.2429,35.1711,35.1801,86896.0
2017-04-10 15:45:00,39.2,39.27,39.19,39.24,193450.0,35.1711,35.2339,35.1622,35.207,193450.0
2017-04-10 15:50:00,39.23,39.28,39.23,39.27,206953.0,35.1981,35.2429,35.1981,35.2339,206953.0
2017-04-10 15:55:00,39.27,39.32,39.24,39.29,468492.0,35.2339,35.2788,35.207,35.2519,468492.0
2017-04-11 09:30:00,39.06,39.1,38.84,38.87,144595.0,35.0455,35.0814,34.8481,34.8751,144595.0
2017-04-11 09:35:00,38.86,39.01,38.81,38.91,141219.0,34.8661,35.0007,34.8212,34.9109,141219.0
2017-04-11 09:40:00,38.9,38.9,38.7,38.77,127154.0,34.902,34.902,34.7225,34.7853,127154.0
2017-04-11 09:45:00,38.77,38.79,38.72,38.75,171015.0,34.7853,34.8033,34.7405,34.7674,171015.0
2017-04-11 09:50:00,38.75,38.83,38.69,38.77,139870.0,34.7674,34.8392,34.7136,34.7853,139870.0
2017-04-11 09:55:00,38.77,38.85,38.74,38.84,125788.0,34.7853,34.8571,34.7584,34.8481,125788.0
2017-04-11 10:00:00,38.85,38.94,38.81,38.94,387795.0,34.8571,34.9379,34.8212,34.9379,387795.0
2017-04-11 10:05:00,38.94,38.95,38.8,38.82,99354.0,34.9379,34.9468,34.8123,34.8302,99354.0
2017-04-11 10:10:00,38.82,38.89,38.8,38.82,80875.0,34.8302,34.893,34.8123,34.8302,80875.0
2017-04-11 10:15:00,38.82,38.84,38.71,38.78,54883.0,34.8302,34.8481,34.7315,34.7943,54883.0
2017-04-11 10:20:00,38.77,38.77,38.66,38.71,41719.0,34.7853,34.7853,34.6866,34.7315,41719.0
2017-04-11 10:25:00,38.71,38.78,38.68,38.75,136460.0,34.7315,34.7943,34.7046,34.7674,136460.0
2017-04-11 10:30:00,38.75,38.75,38.57,38.59,95419.0,34.7674,34.7674,34.6059,34.6238,95419.0
2017-04-11 10:35:00,38.58,38.66,38.56,38.63,85048.0,34.6149,34.6866,34.5969,34.6597,85048.0
2017-04-11 10:40:00,38.64,38.64,38.44,38.58,196228.0,34.6687,34.6687,34.4893,34.6149,196228.0
2017-04-11 10:45:00,38.58,38.64,38.54,38.54,92095.0,34.6149,34.6687,34.579,34.579,92095.0
2017-04-11 10:50:00,38.54,38.54,38.39,38.42,162752.0,34.579,34.579,34.4444,34.4713,162752.0
2017-04-11 10:55:00,38.42,38.44,38.33,38.36,156742.0,34.4713,34.4893,34.3906,34.4175,156742.0
2017-04-11 11:00:00,38.35,38.4,38.3,38.35,406136.0,34.4085,34.4534,34.3636,34.4085,406136.0
2017-04-11 11:05:00,38.35,38.38,38.33,38.34,348675.0,34.4085,34.4354,34.3906,34.3995,348675.0
2017-04-11 11:10:00,38.34,38.37,38.2,38.21,238539.0,34.3995,34.4264,34.2739,34.2829,238539.0
2017-04-11 11:15:00,38.22,38.35,38.18,38.34,189770.0,34.2919,34.4085,34.256,34.3995,189770.0
2017-04-11 11:20:00,38.34,38.46,38.33,38.41,149513.0,34.3995,34.5072,34.3906,34.4623,149513.0
2017-04-11 11:25:00,38.42,38.42,38.31,38.35,141424.0,34.4713,34.4713,34.3726,34.4085,141424.0
2017-04-11 11:30:00,38.36,38.41,38.33,38.38,109166.0,34.4175,34.4623,34.3906,34.4354,109166.0
2017-04-11 11:35:00,38.39,38.52,38.38,38.5,88256.0,34.4444,34.561,34.4354,34.5431,88256.0
2017-04-11 11:40:00,38.51,38.54,38.5,38.53,155975.0,34.5521,34.579,34.5431,34.57,155975.0
2017-04-11 11:45:00,38.52,38.56,38.48,38.54,46881.0,34.561,34.5969,34.5251,34.579,46881.0
2017-04-11 11:50:00,38.53,38.61,38.52,38.59,65966.0,34.57,34.6418,34.561,34.6238,65966.0
2017-04-11 11:55:00,38.6,38.67,38.59,38.67,97198.0,34.6328,34.6956,34.6238,34.6956,97198.0
2017-04-11 12:00:00,38.67,38.67,38.56,38.58,102535.0,34.6956,34.6956,34.5969,34.6149,102535.0
2017-04-11 12:05:00,38.58,38.65,38.58,38.65,47052.0,34.6149,34.6777,34.6149,34.6777,47052.0
2017-04-11 12:10:00,38.64,38.74,38.64,38.73,48154.0,34.6687,34.7584,34.6687,34.7494,48154.0
2017-04-11 12:15:00,38.72,38.79,38.71,38.79,48866.0,34.7405,34.8033,34.7315,34.8033,48866.0
2017-04-11 12:20:00,38.78,38.87,38.77,38.86,121826.0,34.7943,34.8751,34.7853,34.8661,121826.0
2017-04-11 12:25:00,38.87,38.9,38.84,38.89,91502.0,34.8751,34.902,34.8481,34.893,91502.0
2017-04-11 12:30:00,38.89,38.92,38.87,38.9,74396.0,34.893,34.9199,34.8751,34.902,74396.0
2017-04-11 12:35:00,38.9,38.99,38.9,38.98,143054.0,34.902,34.9827,34.902,34.9738,143054.0
2017-04-11 12:40:00,38.98,38.99,38.85,38.87,161452.0,34.9738,34.9827,34.8571,34.8751,161452.0
2017-04-11 12:45:00,38.88,38.88,38.79,38.8,34850.0,34.884,34.884,34.8033,34.8123,34850.0
2017-04-11 12:50:00,38.8,38.86,38.8,38.86,95718.0,34.8123,34.8661,34.8123,34.8661,95718.0
2017-04-11 12:55:00,38.87,38.87,38.79,38.79,44039.0,34.8751,34.8751,34.8033,34.8033,44039.0
2017-04-11 13:00:00,38.8,38.9,38.79,38.88,110433.0,34.8123,34.902,34.8033,34.884,110433.0
2017-04-11 13:05:00,38.89,38.92,38.87,38.88,273111.0,34.893,34.9199,34.8751,34.884,273111.0
2017-04-11 13:10:00,38.88,38.9,38.81,38.82,38232.0,34.884,34.902,34.8212,34.8302,38232.0
2017-04-11 13:15:00,38.82,38.86,38.81,38.83,28852.0,34.8302,34.8661,34.8212,34.8392,28852.0
2017-04-11 13:20:00,38.84,38.9,38.8,38.8,36983.0,34.8481,34.902,34.8123,34.8123,36983.0
2017-04-11 13:25:00,38.8,38.85,38.8,38.8,39314.0,34.8123,34.8571,34.8123,34.8123,39314.0
2017-04-11 13:30:00,38.81,38.83,38.74,38.75,48868.0,34.8212,34.8392,34.7584,34.7674,48868.0
2017-04-11 13:35:00,38.76,38.8,38.74,38.75,76513.0,34.7764,34.8123,34.7584,34.7674,76513.0
2017-04-11 13:40:00,38.76,38.77,38.65,38.65,88077.0,34.7764,34.7853,34.6777,34.6777,88077.0
2017-04-11 13:45:00,38.65,38.69,38.64,38.64,48755.0,34.6777,34.7136,34.6687,34.6687,48755.0
2017-04-11 13:50:00,38.64,38.7,38.63,38.7,37135.0,34.6687,34.7225,34.6597,34.7225,37135.0
2017-04-11 13:55:00,38.7,38.72,38.65,38.72,51409.0,34.7225,34.7405,34.6777,34.7405,51409.0
2017-04-11 14:00:00,38.72,38.74,38.65,38.67,55029.0,34.7405,34.7584,34.6777,34.6956,55029.0
2017-04-11 14:05:00,38.67,38.68,38.62,38.64,98958.0,34.6956,34.7046,34.6508,34.6687,98958.0
2017-04-11 14:10:00,38.64,38.65,38.53,38.61,113293.0,34.6687,34.6777,34.57,34.6418,113293.0
2017-04-11 14:15:00,38.61,38.63,38.54,38.54,107045.0,34.6418,34.6597,34.579,34.579,107045.0
2017-04-11 14:20:00,38.55,38.63,38.54,38.61,119987.0,34.5879,34.6597,34.579,34.6418,119987.0
2017-04-11 14:25:00,38.6,38.67,38.59,38.66,90619.0,34.6328,34.6956,34.6238,34.6866,90619.0
2017-04-11 14:30:00,38.65,38.66,38.59,38.64,106244.0,34.6777,34.6866,34.6238,34.6687,106244.0
2017-04-11 14:35:00,38.64,38.7,38.64,38.65,87456.0,34.6687,34.7225,34.6687,34.6777,87456.0
2017-04-11 14:40:00,38.65,38.66,38.6,38.62,76857.0,34.6777,34.6866,34.6328,34.6508,76857.0
2017-04-11 14:45:00,38.62,38.71,38.62,38.71,70318.0,34.6508,34.7315,34.6508,34.7315,70318.0
2017-04-11 14:50:00,38.7,38.77,38.66,38.75,81201.0,34.7225,34.7853,34.6866,34.7674,81201.0
2017-04-11 14:55:00,38.76,38.78,38.71,38.74,70263.0,34.7764,34.7943,34.7315,34.7584,70263.0
2017-04-11 15:00:00,38.74,38.79,38.72,38.76,47628.0,34.7584,34.8033,34.7405,34.7764,47628.0
2017-04-11 15:05:00,38.77,38.77,38.7,38.75,55617.0,34.7853,34.7853,34.7225,34.7674,55617.0
2017-04-11 15:10:00,38.76,38.78,38.7,38.71,45757.0,34.7764,34.7943,34.7225,34.7315,45757.0
2017-04-11 15:15:00,38.72,38.75,38.66,38.75,101857.0,34.7405,34.7674,34.6866,34.7674,101857.0
2017-04-11 15:20:00,38.75,38.79,38.73,38.76,71910.0,34.7674,34.8033,34.7494,34.7764,71910.0
2017-04-11 15:25:00,38.76,38.8,38.75,38.8,44931.0,34.7764,34.8123,34.7674,34.8123,44931.0
2017-04-11 15:30:00,38.79,38.83,38.76,38.83,57336.0,34.8033,34.8392,34.7764,34.8392,57336.0
2017-04-11 15:35:00,38.83,38.87,38.81,38.86,65604.0,34.8392,34.8751,34.8212,34.8661,65604.0
2017-04-11 15:40:00,38.86,38.86,38.8,38.82,84389.0,34.8661,34.8661,34.8123,34.8302,84389.0
2017-04-11 15:45:00,38.81,38.87,38.81,38.85,126575.0,34.8212,34.8751,34.8212,34.8571,126575.0
2017-04-11 15:50:00,38.86,38.86,38.78,38.8,287846.0,34.8661,34.8661,34.7943,34.8123,287846.0
2017-04-11 15:55:00,38.81,38.94,38.81,38.94,407771.0,34.8212,34.9379,34.8212,34.9379,407771.0
2017-04-12 09:30:00,38.9,38.9,38.69,38.72,207951.0,34.902,34.902,34.7136,34.7405,207951.0
2017-04-12 09:35:00,38.71,38.82,38.66,38.72,161759.0,34.7315,34.8302,34.6866,34.7405,161759.0
2017-04-12 09:40:00,38.72,38.82,38.71,38.77,210941.0,34.7405,34.8302,34.7315,34.7853,210941.0
2017-04-12 09:45:00,38.77,38.81,38.69,38.76,112196.0,34.7853,34.8212,34.7136,34.7764,112196.0
2017-04-12 09:50:00,38.75,38.84,38.72,38.79,118892.0,34.7674,34.8481,34.7405,34.8033,118892.0
2017-04-12 09:55:00,38.79,38.83,38.71,38.74,65870.0,34.8033,34.8392,34.7315,34.7584,65870.0
2017-04-12 10:00:00,38.73,38.8,38.63,38.72,85183.0,34.7494,34.8123,34.6597,34.7405,85183.0
2017-04-12 10:05:00,38.73,38.76,38.68,38.72,170149.0,34.7494,34.7764,34.7046,34.7405,170149.0
2017-04-12 10:10:00,38.73,38.73,38.59,38.65,73519.0,34.7494,34.7494,34.6238,34.6777,73519.0
2017-04-12 10:15:00,38.65,38.7,38.63,38.64,66340.0,34.6777,34.7225,34.6597,34.6687,66340.0
2017-04-12 10:20:00,38.63,38.72,38.61,38.63,32072.0,34.6597,34.7405,34.6418,34.6597,32072.0
2017-04-12 10:25:00,38.64,38.65,38.5,38.52,49937.0,34.6687,34.6777,34.5431,34.561,49937.0
2017-04-12 10:30:00,38.52,38.62,38.5,38.5,98823.0,34.561,34.6508,34.5431,34.5431,98823.0
2017-04-12 10:35:00,38.51,38.55,38.45,38.49,124815.0,34.5521,34.5879,34.4982,34.5341,124815.0
2017-04-12 10:40:00,38.49,38.5,38.44,38.44,113664.0,34.5341,34.5431,34.4893,34.4893,113664.0
2017-04-12 10:45:00,38.45,38.47,38.36,38.41,156162.0,34.4982,34.5162,34.4175,34.4623,156162.0
2017-04-12 10:50:00,38.41,38.45,38.36,38.44,41307.0,34.4623,34.4982,34.4175,34.4893,41307.0
2017-04-12 10:55:00,38.45,38.52,38.42,38.45,120624.0,34.4982,34.561,34.4713,34.4982,120624.0
2017-04-12 11:00:00,38.45,38.46,38.36,38.37,89783.0,34.4982,34.5072,34.4175,34.4264,89783.0
2017-04-12 11:05:00,38.37,38.51,38.36,38.47,134230.0,34.4264,34.5521,34.4175,34.5162,134230.0
2017-04-12 11:10:00,38.48,38.49,38.44,38.45,32980.0,34.5251,34.5341,34.4893,34.4982,32980.0
2017-04-12 11:15:00,38.45,38.51,38.44,38.5,67174.0,34.4982,34.5521,34.4893,34.5431,67174.0
2017-04-12 11:20:00,38.5,38.52,38.41,38.43,77450.0,34.5431,34.561,34.4623,34.4803,77450.0
2017-04-12 11:25:00,38.43,38.47,38.37,38.38,48102.0,34.4803,34.5162,34.4264,34.4354,48102.0
2017-04-12 11:30:00,38.38,38.39,38.32,38.35,70186.0,34.4354,34.4444,34.3816,34.4085,70186.0
2017-04-12 11:35:00,38.35,38.35,38.24,38.25,73435.0,34.4085,34.4085,34.3098,34.3188,73435.0
2017-04-12 11:40:00,38.25,38.28,38.23,38.26,157338.0,34.3188,34.3457,34.3008,34.3278,157338.0
2017-04-12 11:45:00,38.25,38.28,38.22,38.23,98234.0,34.3188,34.3457,34.2919,34.3008,98234.0
2017-04-12 11:50:00,38.22,38.23,38.13,38.16,155918.0,34.2919,34.3008,34.2111,34.238,155918.0
2017-04-12 11:55:00,38.16,38.32,38.15,38.3,78260.0,34.238,34.3816,34.2291,34.3636,78260.0
2017-04-12 12:00:00,38.29,38.34,38.27,38.29,105963.0,34.3547,34.3995,34.3367,34.3547,105963.0
2017-04-12 12:05:00,38.29,38.4,38.29,38.39,62961.0,34.3547,34.4534,34.3547,34.4444,62961.0
2017-04-12 12:10:00,38.39,38.44,38.37,38.44,71680.0,34.4444,34.4893,34.4264,34.4893,71680.0
2017-04-12 12:15:00,38.44,38.47,38.43,38.43,35805.0,34.4893,34.5162,34.4803,34.4803,35805.0
2017-04-12 12:20:00,38.43,38.44,38.35,38.36,83022.0,34.4803,34.4893,34.4085,34.4175,83022.0
2017-04-12 12:25:00,38.37,38.38,38.34,38.36,80575.0,34.4264,34.4354,34.3995,34.4175,80575.0
2017-04-12 12:30:00,38.35,38.37,38.33,38.33,27237.0,34.4085,34.4264,34.3906,34.3906,27237.0
2017-04-12 12:35:00,38.33,38.37,38.3,38.33,27753.0,34.3906,34.4264,34.3636,34.3906,27753.0
2017-04-12 12:40:00,38.34,38.37,38.33,38.35,52441.0,34.3995,34.4264,34.3906,34.4085,52441.0
2017-04-12 12:45:00,38.36,38.38,38.35,38.36,59315.0,34.4175,34.4354,34.4085,34.4175,59315.0
2017-04-12 12:50:00,38.35,38.35,38.26,38.27,158492.0,34.4085,34.4085,34.3278,34.3367,158492.0
2017-04-12 12:55:00,38.27,38.3,38.24,38.27,122923.0,34.3367,34.3636,34.3098,34.3367,122923.0
2017-04-12 13:00:00,38.27,38.37,38.26,38.35,123657.0,34.3367,34.4264,34.3278,34.4085,123657.0
2017-04-12 13:05:00,38.35,38.43,38.34,38.41,170671.0,34.4085,34.4803,34.3995,34.4623,170671.0
2017-04-12 13:10:00,38.41,38.47,38.4,38.43,189974.0,34.4623,34.5162,34.4534,34.4803,189974.0
2017-04-12 13:15:00,38.43,38.44,38.39,38.41,43970.0,34.4803,34.4893,34.4444,34.4623,43970.0
2017-04-12 13:20:00,38.41,38.45,38.38,38.45,29208.0,34.4623,34.4982,34.4354,34.4982,29208.0
2017-04-12 13:25:00,38.44,38.46,38.41,38.44,40158.0,34.4893,34.5072,34.4623,34.4893,40158.0
2017-04-12 13:30:00,38.44,38.46,38.42,38.45,85488.0,34.4893,34.5072,34.4713,34.4982,85488.0
2017-04-12 13:35:00,38.45,38.52,38.43,38.51,334250.0,34.4982,34.561,34.4803,34.5521,334250.0
2017-04-12 13:40:00,38.51,38.59,38.5,38.59,181408.0,34.5521,34.6238,34.5431,34.6238,181408.0
2017-04-12 13:45:00,38.59,38.66,38.58,38.65,93067.0,34.6238,34.6866,34.6149,34.6777,93067.0
2017-04-12 13:50:00,38.65,38.66,38.58,38.59,113619.0,34.6777,34.6866,34.6149,34.6238,113619.0
2017-04-12 13:55:00,38.59,38.67,38.55,38.66,95244.0,34.6238,34.6956,34.5879,34.6866,95244.0
2017-04-12 14:00:00,38.67,38.67,38.6,38.6,71619.0,34.6956,34.6956,34.6328,34.6328,71619.0
2017-04-12 14:05:00,38.6,38.63,38.58,38.61,103406.0,34.6328,34.6597,34.6149,34.6418,103406.0
2017-04-12 14:10:00,38.6,38.62,38.58,38.6,161748.0,34.6328,34.6508,34.6149,34.6328,161748.0
2017-04-12 14:15:00,38.6,38.68,38.59,38.67,200340.0,34.6328,34.7046,34.6238,34.6956,200340.0
2017-04-12 14:20:00,38.66,38.69,38.64,38.67,52512.0,34.6866,34.7136,34.6687,34.6956,52512.0
2017-04-12 14:25:00,38.66,38.67,38.64,38.66,64140.0,34.6866,34.6956,34.6687,34.6866,64140.0
2017-04-12 14:30:00,38.66,38.71,38.64,38.7,124267.0,34.6866,34.7315,34.6687,34.7225,124267.0
2017-04-12 14:35:00,38.7,38.7,38.62,38.62,76126.0,34.7225,34.7225,34.6508,34.6508,76126.0
2017-04-12 14:40:00,38.62,38.63,38.58,38.59,155924.0,34.6508,34.6597,34.6149,34.6238,155924.0
2017-04-12 14:45:00,38.58,38.63,38.56,38.62,146701.0,34.6149,34.6597,34.5969,34.6508,146701.0
2017-04-12 14:50:00,38.63,38.67,38.59,38.64,62254.0,34.6597,34.6956,34.6238,34.6687,62254.0
2017-04-12 14:55:00,38.65,38.66,38.63,38.65,58638.0,34.6777,34.6866,34.6597,34.6777,58638.0
2017-04-12 15:00:00,38.64,38.67,38.62,38.62,94526.0,34.6687,34.6956,34.6508,34.6508,94526.0
2017-04-12 15:05:00,38.63,38.63,38.58,38.59,63593.0,34.6597,34.6597,34.6149,34.6238,63593.0
2017-04-12 15:10:00,38.59,38.62,38.53,38.58,188266.0,34.6238,34.6508,34.57,34.6149,188266.0
2017-04-12 15:15:00,38.57,38.58,38.35,38.37,180339.0,34.6059,34.6149,34.4085,34.4264,180339.0
2017-04-12 15:20:00,38.36,38.5,38.35,38.41,347561.0,34.4175,34.5431,34.4085,34.4623,347561.0
2017-04-12 15:25:00,38.4,38.42,38.33,38.34,198458.0,34.4534,34.4713,34.3906,34.3995,198458.0
2017-04-12 15:30:00,38.35,38.44,38.34,38.44,263636.0,34.4085,34.4893,34.3995,34.4893,263636.0
2017-04-12 15:35:00,38.44,38.44,38.37,38.38,194070.0,34.4893,34.4893,34.4264,34.4354,194070.0
2017-04-12 15:40:00,38.37,38.39,38.3,38.32,164037.0,34.4264,34.4444,34.3636,34.3816,164037.0
2017-04-12 15:45:00,38.31,38.36,38.29,38.29,225733.0,34.3726,34.4175,34.3547,34.3547,225733.0
2017-04-12 15:50:00,38.3,38.38,38.29,38.38,419806.0,34.3636,34.4354,34.3547,34.4354,419806.0
2017-04-12 15:55:00,38.38,38.4,38.36,38.39,589613.0,34.4354,34.4534,34.4175,34.4444,589613.0
2017-04-13 09:30:00,38.19,38.2,37.85,38.07,232078.0,34.2649,34.2739,33.9599,34.1573,232078.0
2017-04-13 09:35:00,38.07,38.35,37.99,38.34,241591.0,34.1573,34.4085,34.0855,34.3995,241591.0
2017-04-13 09:40:00,38.34,38.5,38.27,38.46,255621.0,34.3995,34.5431,34.3367,34.5072,255621.0
2017-04-13 09:45:00,38.47,38.47,38.29,38.4,153912.0,34.5162,34.5162,34.3547,34.4534,153912.0
2017-04-13 09:50:00,38.4,38.47,38.35,38.42,142440.0,34.4534,34.5162,34.4085,34.4713,142440.0
2017-04-13 09:55:00,38.41,38.49,38.29,38.33,91972.0,34.4623,34.5341,34.3547,34.3906,91972.0
2017-04-13 10:00:00,38.32,38.56,38.32,38.54,126726.0,34.3816,34.5969,34.3816,34.579,126726.0
2017-04-13 10:05:00,38.55,38.55,38.47,38.51,76513.0,34.5879,34.5879,34.5162,34.5521,76513.0
2017-04-13 10:10:00,38.51,38.55,38.44,38.45,76937.0,34.5521,34.5879,34.4893,34.4982,76937.0
2017-04-13 10:15:00,38.45,38.52,38.4,38.43,61453.0,34.4982,34.561,34.4534,34.4803,61453.0
2017-04-13 10:20:00,38.43,38.46,38.31,38.46,54555.0,34.4803,34.5072,34.3726,34.5072,54555.0
2017-04-13 10:25:00,38.46,38.46,38.32,38.34,54119.0,34.5072,34.5072,34.3816,34.3995,54119.0
2017-04-13 10:30:00,38.34,38.41,38.33,38.38,54360.0,34.3995,34.4623,34.3906,34.4354,54360.0
2017-04-13 10:35:00,38.38,38.39,38.29,38.35,64280.0,34.4354,34.4444,34.3547,34.4085,64280.0
2017-04-13 10:40:00,38.34,38.38,38.3,38.38,157726.0,34.3995,34.4354,34.3636,34.4354,157726.0
2017-04-13 10:45:00,38.38,38.41,38.29,38.3,62783.0,34.4354,34.4623,34.3547,34.3636,62783.0
2017-04-13 10:50:00,38.3,38.39,38.29,38.39,81654.0,34.3636,34.4444,34.3547,34.4444,81654.0
2017-04-13 10:55:00,38.39,38.39,38.3,38.3,42270.0,34.4444,34.4444,34.3636,34.3636,42270.0
2017-04-13 11:00:00,38.31,38.37,38.29,38.34,29985.0,34.3726,34.4264,34.3547,34.3995,29985.0
2017-04-13 11:05:00,38.33,38.34,38.28,38.3,42658.0,34.3906,34.3995,34.3457,34.3636,42658.0
2017-04-13 11:10:00,38.31,38.33,38.26,38.26,47706.0,34.3726,34.3906,34.3278,34.3278,47706.0
2017-04-13 11:15:00,38.26,38.26,38.18,38.2,41241.0,34.3278,34.3278,34.256,34.2739,41241.0
2017-04-13 11:20:00,38.19,38.25,38.18,38.23,101535.0,34.2649,34.3188,34.256,34.3008,101535.0
2017-04-13 11:25:00,38.23,38.31,38.22,38.29,97831.0,34.3008,34.3726,34.2919,34.3547,97831.0
2017-04-13 11:30:00,38.29,38.3,38.25,38.29,81945.0,34.3547,34.3636,34.3188,34.3547,81945.0
2017-04-13 11:35:00,38.29,38.3,38.25,38.25,35304.0,34.3547,34.3636,34.3188,34.3188,35304.0
2017-04-13 11:40:00,38.25,38.28,38.25,38.26,21824.0,34.3188,34.3457,34.3188,34.3278,21824.0
2017-04-13 11:45:00,38.26,38.33,38.25,38.27,32656.0,34.3278,34.3906,34.3188,34.3367,32656.0
2017-04-13 11:50:00,38.27,38.36,38.26,38.34,53162.0,34.3367,34.4175,34.3278,34.3995,53162.0
2017-04-13 11:55:00,38.34,38.34,38.27,38.3,30398.0,34.3995,34.3995,34.3367,34.3636,30398.0
2017-04-13 12:00:00,38.29,38.29,38.22,38.23,27279.0,34.3547,34.3547,34.2919,34.3008,27279.0
2017-04-13 12:05:00,38.22,38.23,38.14,38.17,45192.0,34.2919,34.3008,34.2201,34.247,45192.0
2017-04-13 12:10:00,38.17,38.22,38.13,38.2,45658.0,34.247,34.2919,34.2111,34.2739,45658.0
2017-04-13 12:15:00,38.2,38.2,38.12,38.16,44793.0,34.2739,34.2739,34.2021,34.238,44793.0
2017-04-13 12:20:00,38.15,38.15,38.08,38.09,38522.0,34.2291,34.2291,34.1663,34.1752,38522.0
2017-04-13 12:25:00,38.1,38.14,38.1,38.12,33624.0,34.1842,34.2201,34.1842,34.2021,33624.0
2017-04-13 12:30:00,38.13,38.2,38.11,38.15,42469.0,34.2111,34.2739,34.1932,34.2291,42469.0
2017-04-13 12:35:00,38.16,38.19,38.09,38.12,117798.0,34.238,34.2649,34.1752,34.2021,117798.0
2017-04-13 12:40:00,38.13,38.14,38.0,38.01,94603.0,34.2111,34.2201,34.0945,34.1034,94603.0
2017-04-13 12:45:00,38.01,38.03,37.94,37.94,61063.0,34.1034,34.1214,34.0406,34.0406,61063.0
2017-04-13 12:50:00,37.95,38.05,37.95,38.01,70897.0,34.0496,34.1393,34.0496,34.1034,70897.0
2017-04-13 12:55:00,38.01,38.02,37.95,37.98,80597.0,34.1034,34.1124,34.0496,34.0765,80597.0
2017-04-13 13:00:00,37.98,37.99,37.92,37.93,56822.0,34.0765,34.0855,34.0227,34.0317,56822.0
2017-04-13 13:05:00,37.93,37.93,37.82,37.91,130169.0,34.0317,34.0317,33.933,34.0137,130169.0
2017-04-13 13:10:00,37.92,37.94,37.87,37.93,51331.0,34.0227,34.0406,33.9778,34.0317,51331.0
2017-04-13 13:15:00,37.93,37.99,37.92,37.99,39482.0,34.0317,34.0855,34.0227,34.0855,39482.0
2017-04-13 13:20:00,38.0,38.0,37.94,37.97,58810.0,34.0945,34.0945,34.0406,34.0676,58810.0
2017-04-13 13:25:00,37.97,38.08,37.97,38.07,45587.0,34.0676,34.1663,34.0676,34.1573,45587.0
2017-04-13 13:30:00,38.07,38.1,38.05,38.08,71805.0,34.1573,34.1842,34.1393,34.1663,71805.0
2017-04-13 13:35:00,38.08,38.09,38.03,38.04,47425.0,34.1663,34.1752,34.1214,34.1304,47425.0
2017-04-13 13:40:00,38.05,38.05,37.95,37.96,31402.0,34.1393,34.1393,34.0496,34.0586,31402.0
2017-04-13 13:45:00,37.96,37.96,37.89,37.9,61107.0,34.0586,34.0586,33.9958,34.0048,61107.0
2017-04-13 13:50:00,37.9,37.98,37.89,37.95,44398.0,34.0048,34.0765,33.9958,34.0496,44398.0
2017-04-13 13:55:00,37.96,37.99,37.93,37.93,45077.0,34.0586,34.0855,34.0317,34.0317,45077.0
2017-04-13 14:00:00,37.94,37.99,37.9,37.95,60297.0,34.0406,34.0855,34.0048,34.0496,60297.0
2017-04-13 14:05:00,37.95,38.04,37.93,38.03,34198.0,34.0496,34.1304,34.0317,34.1214,34198.0
2017-04-13 14:10:00,38.04,38.06,38.01,38.01,71797.0,34.1304,34.1483,34.1034,34.1034,71797.0
2017-04-13 14:15:00,38.02,38.03,37.99,38.03,38082.0,34.1124,34.1214,34.0855,34.1214,38082.0
2017-04-13 14:20:00,38.03,38.07,37.98,38.01,48548.0,34.1214,34.1573,34.0765,34.1034,48548.0
2017-04-13 14:25:00,38.01,38.06,38.0,38.04,56895.0,34.1034,34.1483,34.0945,34.1304,56895.0
2017-04-13 14:30:00,38.04,38.09,38.03,38.06,64842.0,34.1304,34.1752,34.1214,34.1483,64842.0
2017-04-13 14:35:00,38.05,38.06,38.0,38.0,45507.0,34.1393,34.1483,34.0945,34.0945,45507.0
2017-04-13 14:40:00,38.01,38.03,37.99,38.01,163538.0,34.1034,34.1214,34.0855,34.1034,163538.0
2017-04-13 14:45:00,38.01,38.01,37.97,38.0,122138.0,34.1034,34.1034,34.0676,34.0945,122138.0
2017-04-13 14:50:00,37.99,38.03,37.96,37.98,256883.0,34.0855,34.1214,34.0586,34.0765,256883.0
2017-04-13 14:55:00,37.98,38.01,37.95,38.0,75616.0,34.0765,34.1034,34.0496,34.0945,75616.0
2017-04-13 15:00:00,38.0,38.02,37.98,37.98,76804.0,34.0945,34.1124,34.0765,34.0765,76804.0
2017-04-13 15:05:00,37.98,37.98,37.92,37.93,50319.0,34.0765,34.0765,34.0227,34.0317,50319.0
2017-04-13 15:10:00,37.92,37.93,37.86,37.88,114698.0,34.0227,34.0317,33.9689,33.9868,114698.0
2017-04-13 15:15:00,37.88,37.89,37.84,37.89,110252.0,33.9868,33.9958,33.9509,33.9958,110252.0
2017-04-13 15:20:00,37.88,37.92,37.88,37.89,58301.0,33.9868,34.0227,33.9868,33.9958,58301.0
2017-04-13 15:25:00,37.88,37.89,37.84,37.85,78549.0,33.9868,33.9958,33.9509,33.9599,78549.0
2017-04-13 15:30:00,37.84,37.9,37.82,37.84,104611.0,33.9509,34.0048,33.933,33.9509,104611.0
2017-04-13 15:35:00,37.84,37.84,37.78,37.79,109393.0,33.9509,33.9509,33.8971,33.9061,109393.0
2017-04-13 15:40:00,37.78,37.78,37.71,37.72,188553.0,33.8971,33.8971,33.8343,33.8432,188553.0
2017-04-13 15:45:00,37.72,37.87,37.7,37.86,245022.0,33.8432,33.9778,33.8253,33.9689,245022.0
2017-04-13 15:50:00,37.86,37.86,37.69,37.7,510601.0,33.9689,33.9689,33.8163,33.8253,510601.0
2017-04-13 15:55:00,37.71,37.72,37.51,37.54,1540554.0,33.8343,33.8432,33.6548,33.6817,1540554.0
2017-04-17 09:30:00,37.64,37.82,37.6,37.69,133194.0,33.7715,33.933,33.7356,33.8163,133194.0
2017-04-17 09:35:00,37.68,37.69,37.56,37.62,78950.0,33.8074,33.8163,33.6997,33.7535,78950.0
2017-04-17 09:40:00,37.62,37.62,37.47,37.54,88409.0,33.7535,33.7535,33.6189,33.6817,88409.0
2017-04-17 09:45:00,37.54,37.62,37.54,37.61,113230.0,33.6817,33.7535,33.6817,33.7446,113230.0
2017-04-17 09:50:00,37.61,37.78,37.6,37.74,76430.0,33.7446,33.8971,33.7356,33.8612,76430.0
2017-04-17 09:55:00,37.74,37.77,37.7,37.75,47870.0,33.8612,33.8881,33.8253,33.8702,47870.0
2017-04-17 10:00:00,37.74,37.75,37.67,37.71,132369.0,33.8612,33.8702,33.7984,33.8343,132369.0
2017-04-17 10:05:00,37.71,37.72,37.64,37.72,93383.0,33.8343,33.8432,33.7715,33.8432,93383.0
2017-04-17 10:10:00,37.72,37.77,37.69,37.74,110851.0,33.8432,33.8881,33.8163,33.8612,110851.0
2017-04-17 10:15:00,37.74,37.78,37.72,37.75,100561.0,33.8612,33.8971,33.8432,33.8702,100561.0
2017-04-17 10:20:00,37.74,37.8,37.73,37.77,73540.0,33.8612,33.915,33.8522,33.8881,73540.0
2017-04-17 10:25:00,37.77,37.78,37.72,37.73,61188.0,33.8881,33.8971,33.8432,33.8522,61188.0
2017-04-17 10:30:00,37.73,37.86,37.73,37.84,97427.0,33.8522,33.9689,33.8522,33.9509,97427.0
2017-04-17 10:35:00,37.84,37.84,37.72,37.76,209213.0,33.9509,33.9509,33.8432,33.8791,209213.0
2017-04-17 10:40:00,37.77,37.82,37.73,37.77,109979.0,33.8881,33.933,33.8522,33.8881,109979.0
2017-04-17 10:45:00,37.76,37.86,37.75,37.82,122358.0,33.8791,33.9689,33.8702,33.933,122358.0
2017-04-17 10:50:00,37.81,37.85,37.78,37.82,53454.0,33.924,33.9599,33.8971,33.933,53454.0
2017-04-17 10:55:00,37.83,37.89,37.83,37.89,40584.0,33.9419,33.9958,33.9419,33.9958,40584.0
2017-04-17 11:00:00,37.89,37.94,37.88,37.94,101544.0,33.9958,34.0406,33.9868,34.0406,101544.0
2017-04-17 11:05:00,37.94,37.98,37.92,37.97,89065.0,34.0406,34.0765,34.0227,34.0676,89065.0
2017-04-17 11:10:00,37.97,37.98,37.93,37.94,64487.0,34.0676,34.0765,34.0317,34.0406,64487.0
2017-04-17 11:15:00,37.94,37.99,37.92,37.98,78183.0,34.0406,34.0855,34.0227,34.0765,78183.0
2017-04-17 11:20:00,37.98,37.98,37.9,37.94,52838.0,34.0765,34.0765,34.0048,34.0406,52838.0
2017-04-17 11:25:00,37.94,37.98,37.93,37.97,74577.0,34.0406,34.0765,34.0317,34.0676,74577.0
2017-04-17 11:30:00,37.97,37.99,37.94,37.97,60326.0,34.0676,34.0855,34.0406,34.0676,60326.0
2017-04-17 11:35:00,37.97,38.04,37.96,38.03,89028.0,34.0676,34.1304,34.0586,34.1214,89028.0
2017-04-17 11:40:00,38.03,38.06,37.96,37.97,117755.0,34.1214,34.1483,34.0586,34.0676,117755.0
2017-04-17 11:45:00,37.97,38.03,37.96,37.98,67630.0,34.0676,34.1214,34.0586,34.0765,67630.0
2017-04-17 11:50:00,37.98,38.0,37.95,37.95,45524.0,34.0765,34.0945,34.0496,34.0496,45524.0
2017-04-17 11:55:00,37.95,37.97,37.94,37.95,70236.0,34.0496,34.0676,34.0406,34.0496,70236.0
2017-04-17 12:00:00,37.94,37.97,37.94,37.97,34009.0,34.0406,34.0676,34.0406,34.0676,34009.0
2017-04-17 12:05:00,37.96,38.0,37.94,38.0,43614.0,34.0586,34.0945,34.0406,34.0945,43614.0
2017-04-17 12:10:00,38.0,38.01,37.97,38.01,43412.0,34.0945,34.1034,34.0676,34.1034,43412.0
2017-04-17 12:15:00,38.01,38.04,38.0,38.02,35955.0,34.1034,34.1304,34.0945,34.1124,35955.0
2017-04-17 12:20:00,38.02,38.04,38.01,38.04,65513.0,34.1124,34.1304,34.1034,34.1304,65513.0
2017-04-17 12:25:00,38.03,38.05,38.0,38.01,32412.0,34.1214,34.1393,34.0945,34.1034,32412.0
2017-04-17 12:30:00,38.01,38.02,37.98,38.01,24364.0,34.1034,34.1124,34.0765,34.1034,24364.0
2017-04-17 12:35:00,38.0,38.01,37.97,38.01,25614.0,34.0945,34.1034,34.0676,34.1034,25614.0
2017-04-17 12:40:00,38.01,38.03,38.0,38.0,23254.0,34.1034,34.1214,34.0945,34.0945,23254.0
2017-04-17 12:45:00,38.0,38.03,37.99,38.0,27734.0,34.0945,34.1214,34.0855,34.0945,27734.0
2017-04-17 12:50:00,37.99,38.03,37.98,38.03,33458.0,34.0855,34.1214,34.0765,34.1214,33458.0
2017-04-17 12:55:00,38.02,38.03,37.99,38.02,55450.0,34.1124,34.1214,34.0855,34.1124,55450.0
2017-04-17 13:00:00,38.01,38.03,38.0,38.03,40915.0,34.1034,34.1214,34.0945,34.1214,40915.0
2017-04-17 13:05:00,38.03,38.04,38.0,38.02,74732.0,34.1214,34.1304,34.0945,34.1124,74732.0
2017-04-17 13:10:00,38.02,38.04,37.98,37.98,47787.0,34.1124,34.1304,34.0765,34.0765,47787.0
2017-04-17 13:15:00,37.98,38.03,37.97,38.01,30480.0,34.0765,34.1214,34.0676,34.1034,30480.0
2017-04-17 13:20:00,38.02,38.02,37.99,38.01,25002.0,34.1124,34.1124,34.0855,34.1034,25002.0
2017-04-17 13:25:00,38.0,38.05,38.0,38.03,41347.0,34.0945,34.1393,34.0945,34.1214,41347.0
2017-04-17 13:30:00,38.03,38.05,38.01,38.04,20949.0,34.1214,34.1393,34.1034,34.1304,20949.0
2017-04-17 13:35:00,38.04,38.04,37.98,37.98,33279.0,34.1304,34.1304,34.0765,34.0765,33279.0
2017-04-17 13:40:00,37.99,38.0,37.95,37.98,34873.0,34.0855,34.0945,34.0496,34.0765,34873.0
2017-04-17 13:45:00,37.98,37.98,37.96,37.97,22278.0,34.0765,34.0765,34.0586,34.0676,22278.0
2017-04-17 13:50:00,37.97,37.98,37.92,37.92,41618.0,34.0676,34.0765,34.0227,34.0227,41618.0
2017-04-17 13:55:00,37.93,37.95,37.92,37.95,34074.0,34.0317,34.0496,34.0227,34.0496,34074.0
2017-04-17 14:00:00,37.95,37.96,37.93,37.96,29320.0,34.0496,34.0586,34.0317,34.0586,29320.0
2017-04-17 14:05:00,37.96,37.97,37.91,37.91,46075.0,34.0586,34.0676,34.0137,34.0137,46075.0
2017-04-17 14:10:00,37.92,37.96,37.91,37.95,52561.0,34.0227,34.0586,34.0137,34.0496,52561.0
2017-04-17 14:15:00,37.96,37.98,37.93,37.95,47091.0,34.0586,34.0765,34.0317,34.0496,47091.0
2017-04-17 14:20:00,37.95,37.98,37.94,37.98,41343.0,34.0496,34.0765,34.0406,34.0765,41343.0
2017-04-17 14:25:00,37.98,37.98,37.93,37.93,44658.0,34.0765,34.0765,34.0317,34.0317,44658.0
2017-04-17 14:30:00,37.94,38.0,37.93,38.0,58311.0,34.0406,34.0945,34.0317,34.0945,58311.0
2017-04-17 14:35:00,38.01,38.03,37.98,38.03,72909.0,34.1034,34.1214,34.0765,34.1214,72909.0
2017-04-17 14:40:00,38.03,38.06,38.02,38.05,45284.0,34.1214,34.1483,34.1124,34.1393,45284.0
2017-04-17 14:45:00,38.05,38.06,38.02,38.02,134926.0,34.1393,34.1483,34.1124,34.1124,134926.0
2017-04-17 14:50:00,38.02,38.05,38.01,38.05,65264.0,34.1124,34.1393,34.1034,34.1393,65264.0
2017-04-17 14:55:00,38.04,38.05,38.0,38.02,59479.0,34.1304,34.1393,34.0945,34.1124,59479.0
2017-04-17 15:00:00,38.02,38.05,38.01,38.02,39280.0,34.1124,34.1393,34.1034,34.1124,39280.0
2017-04-17 15:05:00,38.02,38.06,38.0,38.06,61089.0,34.1124,34.1483,34.0945,34.1483,61089.0
2017-04-17 15:10:00,38.06,38.07,38.03,38.06,166300.0,34.1483,34.1573,34.1214,34.1483,166300.0
2017-04-17 15:15:00,38.07,38.18,38.06,38.18,116756.0,34.1573,34.256,34.1483,34.256,116756.0
2017-04-17 15:20:00,38.18,38.18,38.12,38.14,65171.0,34.256,34.256,34.2021,34.2201,65171.0
2017-04-17 15:25:00,38.13,38.18,38.13,38.18,130414.0,34.2111,34.256,34.2111,34.256,130414.0
2017-04-17 15:30:00,38.18,38.22,38.16,38.17,149406.0,34.256,34.2919,34.238,34.247,149406.0
2017-04-17 15:35:00,38.16,38.19,38.14,38.15,157318.0,34.238,34.2649,34.2201,34.2291,157318.0
2017-04-17 15:40:00,38.15,38.18,38.12,38.13,175648.0,34.2291,34.256,34.2021,34.2111,175648.0
2017-04-17 15:45:00,38.13,38.21,38.12,38.21,259910.0,34.2111,34.2829,34.2021,34.2829,259910.0
2017-04-17 15:50:00,38.21,38.21,38.13,38.14,331896.0,34.2829,34.2829,34.2111,34.2201,331896.0
2017-04-17 15:55:00,38.14,38.16,38.07,38.1,848897.0,34.2201,34.238,34.1573,34.1842,848897.0
2017-04-18 09:30:00,38.1,38.28,38.02,38.21,376744.0,34.1842,34.3457,34.1124,34.2829,376744.0
2017-04-18 09:35:00,38.22,38.45,38.2,38.4,191861.0,34.2919,34.4982,34.2739,34.4534,191861.0
2017-04-18 09:40:00,38.41,38.54,38.38,38.51,258004.0,34.4623,34.579,34.4354,34.5521,258004.0
2017-04-18 09:45:00,38.5,38.55,38.26,38.27,270562.0,34.5431,34.5879,34.3278,34.3367,270562.0
2017-04-18 09:50:00,38.27,38.27,38.0,38.0,167171.0,34.3367,34.3367,34.0945,34.0945,167171.0
2017-04-18 09:55:00,38.01,38.23,38.0,38.22,133796.0,34.1034,34.3008,34.0945,34.2919,133796.0
2017-04-18 10:00:00,38.21,38.21,38.04,38.04,134274.0,34.2829,34.2829,34.1304,34.1304,134274.0
2017-04-18 10:05:00,38.04,38.06,37.84,37.87,171161.0,34.1304,34.1483,33.9509,33.9778,171161.0
2017-04-18 10:10:00,37.86,37.87,37.65,37.73,163816.0,33.9689,33.9778,33.7804,33.8522,163816.0
2017-04-18 10:15:00,37.74,37.77,37.56,37.56,250532.0,33.8612,33.8881,33.6997,33.6997,250532.0
2017-04-18 10:20:00,37.55,37.63,37.5,37.57,185478.0,33.6907,33.7625,33.6459,33.7087,185478.0
2017-04-18 10:25:00,37.57,37.59,37.44,37.44,292421.0,33.7087,33.7266,33.592,33.592,292421.0
2017-04-18 10:30:00,37.43,37.66,37.42,37.65,236098.0,33.5831,33.7894,33.5741,33.7804,236098.0
2017-04-18 10:35:00,37.65,37.75,37.57,37.65,245356.0,33.7804,33.8702,33.7087,33.7804,245356.0
2017-04-18 10:40:00,37.65,37.74,37.61,37.7,125742.0,33.7804,33.8612,33.7446,33.8253,125742.0
2017-04-18 10:45:00,37.69,37.69,37.56,37.57,121754.0,33.8163,33.8163,33.6997,33.7087,121754.0
2017-04-18 10:50:00,37.56,37.59,37.45,37.5,106720.0,33.6997,33.7266,33.601,33.6459,106720.0
2017-04-18 10:55:00,37.51,37.6,37.44,37.51,88726.0,33.6548,33.7356,33.592,33.6548,88726.0
2017-04-18 11:00:00,37.52,37.54,37.31,37.32,170090.0,33.6638,33.6817,33.4754,33.4844,170090.0
2017-04-18 11:05:00,37.31,37.35,37.25,37.33,179325.0,33.4754,33.5113,33.4216,33.4933,179325.0
2017-04-18 11:10:00,37.33,37.38,37.29,37.37,123181.0,33.4933,33.5382,33.4574,33.5292,123181.0
2017-04-18 11:15:00,37.37,37.46,37.3,37.33,139682.0,33.5292,33.61,33.4664,33.4933,139682.0
2017-04-18 11:20:00,37.34,37.34,37.23,37.28,100109.0,33.5023,33.5023,33.4036,33.4485,100109.0
2017-04-18 11:25:00,37.27,37.42,37.22,37.36,86559.0,33.4395,33.5741,33.3946,33.5202,86559.0
2017-04-18 11:30:00,37.36,37.4,37.27,37.27,128075.0,33.5202,33.5561,33.4395,33.4395,128075.0
2017-04-18 11:35:00,37.27,37.29,37.16,37.27,334114.0,33.4395,33.4574,33.3408,33.4395,334114.0
2017-04-18 11:40:00,37.27,37.37,37.24,37.35,223659.0,33.4395,33.5292,33.4126,33.5113,223659.0
2017-04-18 11:45:00,37.35,37.45,37.35,37.45,204658.0,33.5113,33.601,33.5113,33.601,204658.0
2017-04-18 11:50:00,37.45,37.53,37.4,37.47,155731.0,33.601,33.6728,33.5561,33.6189,155731.0
2017-04-18 11:55:00,37.49,37.51,37.38,37.42,158734.0,33.6369,33.6548,33.5382,33.5741,158734.0
2017-04-18 12:00:00,37.41,37.43,37.31,37.37,104933.0,33.5651,33.5831,33.4754,33.5292,104933.0
2017-04-18 12:05:00,37.37,37.38,37.29,37.31,124213.0,33.5292,33.5382,33.4574,33.4754,124213.0
2017-04-18 12:10:00,37.31,37.32,37.27,37.3,392795.0,33.4754,33.4844,33.4395,33.4664,392795.0
2017-04-18 12:15:00,37.3,37.37,37.3,37.32,173381.0,33.4664,33.5292,33.4664,33.4844,173381.0
2017-04-18 12:20:00,37.32,37.42,37.32,37.39,148051.0,33.4844,33.5741,33.4844,33.5472,148051.0
2017-04-18 12:25:00,37.39,37.4,37.38,37.38,80521.0,33.5472,33.5561,33.5382,33.5382,80521.0
2017-04-18 12:30:00,37.39,37.39,37.3,37.3,88006.0,33.5472,33.5472,33.4664,33.4664,88006.0
2017-04-18 12:35:00,37.3,37.32,37.29,37.31,96906.0,33.4664,33.4844,33.4574,33.4754,96906.0
2017-04-18 12:40:00,37.31,37.36,37.3,37.33,104320.0,33.4754,33.5202,33.4664,33.4933,104320.0
2017-04-18 12:45:00,37.33,37.37,37.29,37.37,108279.0,33.4933,33.5292,33.4574,33.5292,108279.0
2017-04-18 12:50:00,37.37,37.41,37.36,37.41,174146.0,33.5292,33.5651,33.5202,33.5651,174146.0
2017-04-18 12:55:00,37.41,37.53,37.39,37.46,140544.0,33.5651,33.6728,33.5472,33.61,140544.0
2017-04-18 13:00:00,37.47,37.53,37.45,37.5,109369.0,33.6189,33.6728,33.601,33.6459,109369.0
2017-04-18 13:05:00,37.5,37.52,37.48,37.51,95838.0,33.6459,33.6638,33.6279,33.6548,95838.0
2017-04-18 13:10:00,37.51,37.66,37.5,37.61,137914.0,33.6548,33.7894,33.6459,33.7446,137914.0
2017-04-18 13:15:00,37.61,37.62,37.59,37.6,153861.0,33.7446,33.7535,33.7266,33.7356,153861.0
2017-04-18 13:20:00,37.6,37.69,37.59,37.67,96831.0,33.7356,33.8163,33.7266,33.7984,96831.0
2017-04-18 13:25:00,37.67,37.73,37.63,37.72,116701.0,33.7984,33.8522,33.7625,33.8432,116701.0
2017-04-18 13:30:00,37.72,37.81,37.66,37.77,240824.0,33.8432,33.924,33.7894,33.8881,240824.0
2017-04-18 13:35:00,37.77,37.93,37.72,37.89,126480.0,33.8881,34.0317,33.8432,33.9958,126480.0
2017-04-18 13:40:00,37.89,38.0,37.88,37.96,124416.0,33.9958,34.0945,33.9868,34.0586,124416.0
2017-04-18 13:45:00,37.95,38.04,37.92,38.04,101557.0,34.0496,34.1304,34.0227,34.1304,101557.0
2017-04-18 13:50:00,38.03,38.03,37.95,38.01,74299.0,34.1214,34.1214,34.0496,34.1034,74299.0
2017-04-18 13:55:00,38.01,38.02,37.95,38.01,55996.0,34.1034,34.1124,34.0496,34.1034,55996.0
2017-04-18 14:00:00,38.0,38.11,38.0,38.07,85120.0,34.0945,34.1932,34.0945,34.1573,85120.0
2017-04-18 14:05:00,38.07,38.1,37.99,38.0,235111.0,34.1573,34.1842,34.0855,34.0945,235111.0
2017-04-18 14:10:00,37.99,38.01,37.95,37.97,64186.0,34.0855,34.1034,34.0496,34.0676,64186.0
2017-04-18 14:15:00,37.97,38.03,37.97,38.02,96896.0,34.0676,34.1214,34.0676,34.1124,96896.0
2017-04-18 14:20:00,38.02,38.03,37.95,37.99,167067.0,34.1124,34.1214,34.0496,34.0855,167067.0
2017-04-18 14:25:00,37.98,37.99,37.87,37.92,697911.0,34.0765,34.0855,33.9778,34.0227,697911.0
2017-04-18 14:30:00,37.92,37.99,37.89,37.99,104493.0,34.0227,34.0855,33.9958,34.0855,104493.0
2017-04-18 14:35:00,37.99,38.05,37.92,37.92,74545.0,34.0855,34.1393,34.0227,34.0227,74545.0
2017-04-18 14:40:00,37.92,38.0,37.85,37.85,108732.0,34.0227,34.0945,33.9599,33.9599,108732.0
2017-04-18 14:45:00,37.86,37.94,37.86,37.92,111489.0,33.9689,34.0406,33.9689,34.0227,111489.0
2017-04-18 14:50:00,37.91,37.93,37.86,37.9,34048.0,34.0137,34.0317,33.9689,34.0048,34048.0
2017-04-18 14:55:00,37.89,37.93,37.85,37.93,57384.0,33.9958,34.0317,33.9599,34.0317,57384.0
2017-04-18 15:00:00,37.93,37.93,37.85,37.87,82084.0,34.0317,34.0317,33.9599,33.9778,82084.0
2017-04-18 15:05:00,37.86,37.91,37.86,37.89,49597.0,33.9689,34.0137,33.9689,33.9958,49597.0
2017-04-18 15:10:00,37.9,37.92,37.83,37.9,62557.0,34.0048,34.0227,33.9419,34.0048,62557.0
2017-04-18 15:15:00,37.9,37.95,37.88,37.94,69650.0,34.0048,34.0496,33.9868,34.0406,69650.0
2017-04-18 15:20:00,37.94,38.0,37.93,38.0,198989.0,34.0406,34.0945,34.0317,34.0945,198989.0
2017-04-18 15:25:00,38.0,38.01,37.94,37.95,300474.0,34.0945,34.1034,34.0406,34.0496,300474.0
2017-04-18 15:30:00,37.95,38.0,37.94,37.99,145460.0,34.0496,34.0945,34.0406,34.0855,145460.0
2017-04-18 15:35:00,37.99,38.04,37.98,38.0,148780.0,34.0855,34.1304,34.0765,34.0945,148780.0
2017-04-18 15:40:00,38.01,38.08,38.0,38.05,143139.0,34.1034,34.1663,34.0945,34.1393,143139.0
2017-04-18 15:45:00,38.05,38.12,38.02,38.03,412847.0,34.1393,34.2021,34.1124,34.1214,412847.0
2017-04-18 15:50:00,38.02,38.06,37.91,37.92,398970.0,34.1124,34.1483,34.0137,34.0227,398970.0
2017-04-18 15:55:00,37.93,37.98,37.89,37.91,908091.0,34.0317,34.0765,33.9958,34.0137,908091.0
2017-04-19 09:30:00,38.33,38.72,38.32,38.58,277080.0,34.3906,34.7405,34.3816,34.6149,277080.0
2017-04-19 09:35:00,38.57,38.76,38.57,38.68,392948.0,34.6059,34.7764,34.6059,34.7046,392948.0
2017-04-19 09:40:00,38.68,38.68,38.43,38.46,273655.0,34.7046,34.7046,34.4803,34.5072,273655.0
2017-04-19 09:45:00,38.47,38.61,38.42,38.58,153164.0,34.5162,34.6418,34.4713,34.6149,153164.0
2017-04-19 09:50:00,38.58,38.61,38.53,38.56,107685.0,34.6149,34.6418,34.57,34.5969,107685.0
2017-04-19 09:55:00,38.56,38.75,38.55,38.7,121214.0,34.5969,34.7674,34.5879,34.7225,121214.0
2017-04-19 10:00:00,38.7,38.73,38.55,38.57,114632.0,34.7225,34.7494,34.5879,34.6059,114632.0
2017-04-19 10:05:00,38.57,38.58,38.47,38.47,102849.0,34.6059,34.6149,34.5162,34.5162,102849.0
2017-04-19 10:10:00,38.46,38.54,38.45,38.48,384158.0,34.5072,34.579,34.4982,34.5251,384158.0
2017-04-19 10:15:00,38.48,38.49,38.38,38.41,94309.0,34.5251,34.5341,34.4354,34.4623,94309.0
2017-04-19 10:20:00,38.41,38.45,38.39,38.45,151810.0,34.4623,34.4982,34.4444,34.4982,151810.0
2017-04-19 10:25:00,38.45,38.48,38.43,38.45,43265.0,34.4982,34.5251,34.4803,34.4982,43265.0
2017-04-19 10:30:00,38.45,38.5,38.38,38.48,111880.0,34.4982,34.5431,34.4354,34.5251,111880.0
2017-04-19 10:35:00,38.48,38.49,38.43,38.45,84065.0,34.5251,34.5341,34.4803,34.4982,84065.0
2017-04-19 10:40:00,38.45,38.45,38.4,38.45,81893.0,34.4982,34.4982,34.4534,34.4982,81893.0
2017-04-19 10:45:00,38.44,38.45,38.35,38.37,75438.0,34.4893,34.4982,34.4085,34.4264,75438.0
2017-04-19 10:50:00,38.37,38.43,38.36,38.39,269537.0,34.4264,34.4803,34.4175,34.4444,269537.0
2017-04-19 10:55:00,38.4,38.47,38.39,38.44,206507.0,34.4534,34.5162,34.4444,34.4893,206507.0
2017-04-19 11:00:00,38.45,38.5,38.4,38.41,208553.0,34.4982,34.5431,34.4534,34.4623,208553.0
2017-04-19 11:05:00,38.41,38.46,38.35,38.35,71894.0,34.4623,34.5072,34.4085,34.4085,71894.0
2017-04-19 11:10:00,38.35,38.41,38.34,38.41,120823.0,34.4085,34.4623,34.3995,34.4623,120823.0
2017-04-19 11:15:00,38.4,38.49,38.38,38.44,66064.0,34.4534,34.5341,34.4354,34.4893,66064.0
2017-04-19 11:20:00,38.44,38.48,38.4,38.47,157232.0,34.4893,34.5251,34.4534,34.5162,157232.0
2017-04-19 11:25:00,38.47,38.52,38.41,38.52,119228.0,34.5162,34.561,34.4623,34.561,119228.0
2017-04-19 11:30:00,38.52,38.53,38.47,38.49,166917.0,34.561,34.57,34.5162,34.5341,166917.0
2017-04-19 11:35:00,38.49,38.51,38.45,38.48,84311.0,34.5341,34.5521,34.4982,34.5251,84311.0
2017-04-19 11:40:00,38.48,38.52,38.45,38.46,191552.0,34.5251,34.561,34.4982,34.5072,191552.0
2017-04-19 11:45:00,38.47,38.5,38.44,38.45,40443.0,34.5162,34.5431,34.4893,34.4982,40443.0
2017-04-19 11:50:00,38.45,38.48,38.38,38.42,136513.0,34.4982,34.5251,34.4354,34.4713,136513.0
2017-04-19 11:55:00,38.42,38.42,38.36,38.39,71964.0,34.4713,34.4713,34.4175,34.4444,71964.0
2017-04-19 12:00:00,38.39,38.41,38.32,38.34,52673.0,34.4444,34.4623,34.3816,34.3995,52673.0
2017-04-19 12:05:00,38.33,38.33,38.26,38.28,50162.0,34.3906,34.3906,34.3278,34.3457,50162.0
2017-04-19 12:10:00,38.28,38.38,38.24,38.37,98521.0,34.3457,34.4354,34.3098,34.4264,98521.0
2017-04-19 12:15:00,38.37,38.42,38.36,38.37,88287.0,34.4264,34.4713,34.4175,34.4264,88287.0
2017-04-19 12:20:00,38.36,38.41,38.35,38.38,79722.0,34.4175,34.4623,34.4085,34.4354,79722.0
2017-04-19 12:25:00,38.38,38.42,38.36,38.38,35938.0,34.4354,34.4713,34.4175,34.4354,35938.0
2017-04-19 12:30:00,38.39,38.42,38.36,38.41,36708.0,34.4444,34.4713,34.4175,34.4623,36708.0
2017-04-19 12:35:00,38.41,38.43,38.37,38.39,63144.0,34.4623,34.4803,34.4264,34.4444,63144.0
2017-04-19 12:40:00,38.39,38.43,38.37,38.42,68548.0,34.4444,34.4803,34.4264,34.4713,68548.0
2017-04-19 12:45:00,38.42,38.45,38.41,38.43,31950.0,34.4713,34.4982,34.4623,34.4803,31950.0
2017-04-19 12:50:00,38.42,38.42,38.38,38.39,38316.0,34.4713,34.4713,34.4354,34.4444,38316.0
2017-04-19 12:55:00,38.39,38.44,38.38,38.42,120006.0,34.4444,34.4893,34.4354,34.4713,120006.0
2017-04-19 13:00:00,38.41,38.42,38.33,38.33,54672.0,34.4623,34.4713,34.3906,34.3906,54672.0
2017-04-19 13:05:00,38.32,38.32,38.25,38.28,97175.0,34.3816,34.3816,34.3188,34.3457,97175.0
2017-04-19 13:10:00,38.27,38.29,38.22,38.25,79366.0,34.3367,34.3547,34.2919,34.3188,79366.0
2017-04-19 13:15:00,38.25,38.31,38.24,38.28,93081.0,34.3188,34.3726,34.3098,34.3457,93081.0
2017-04-19 13:20:00,38.27,38.34,38.27,38.32,80935.0,34.3367,34.3995,34.3367,34.3816,80935.0
2017-04-19 13:25:00,38.32,38.32,38.28,38.3,36934.0,34.3816,34.3816,34.3457,34.3636,36934.0
2017-04-19 13:30:00,38.31,38.38,38.3,38.35,66619.0,34.3726,34.4354,34.3636,34.4085,66619.0
2017-04-19 13:35:00,38.34,38.35,38.31,38.33,28747.0,34.3995,34.4085,34.3726,34.3906,28747.0
2017-04-19 13:40:00,38.32,38.34,38.3,38.33,34750.0,34.3816,34.3995,34.3636,34.3906,34750.0
2017-04-19 13:45:00,38.32,38.37,38.3,38.35,24513.0,34.3816,34.4264,34.3636,34.4085,24513.0
2017-04-19 13:50:00,38.34,38.37,38.32,38.33,23987.0,34.3995,34.4264,34.3816,34.3906,23987.0
2017-04-19 13:55:00,38.33,38.33,38.3,38.32,46830.0,34.3906,34.3906,34.3636,34.3816,46830.0
2017-04-19 14:00:00,38.32,38.35,38.29,38.29,48252.0,34.3816,34.4085,34.3547,34.3547,48252.0
2017-04-19 14:05:00,38.3,38.32,38.27,38.3,38584.0,34.3636,34.3816,34.3367,34.3636,38584.0
2017-04-19 14:10:00,38.3,38.35,38.3,38.32,31239.0,34.3636,34.4085,34.3636,34.3816,31239.0
2017-04-19 14:15:00,38.31,38.32,38.24,38.32,95161.0,34.3726,34.3816,34.3098,34.3816,95161.0
2017-04-19 14:20:00,38.31,38.32,38.23,38.23,56114.0,34.3726,34.3816,34.3008,34.3008,56114.0
2017-04-19 14:25:00,38.23,38.32,38.23,38.31,51289.0,34.3008,34.3816,34.3008,34.3726,51289.0
2017-04-19 14:30:00,38.31,38.34,38.3,38.33,61305.0,34.3726,34.3995,34.3636,34.3906,61305.0
2017-04-19 14:35:00,38.33,38.38,38.32,38.35,85689.0,34.3906,34.4354,34.3816,34.4085,85689.0
2017-04-19 14:40:00,38.35,38.36,38.29,38.32,50365.0,34.4085,34.4175,34.3547,34.3816,50365.0
2017-04-19 14:45:00,38.32,38.34,38.25,38.26,73512.0,34.3816,34.3995,34.3188,34.3278,73512.0
2017-04-19 14:50:00,38.27,38.27,38.17,38.23,90264.0,34.3367,34.3367,34.247,34.3008,90264.0
2017-04-19 14:55:00,38.23,38.23,38.17,38.18,54663.0,34.3008,34.3008,34.247,34.256,54663.0
2017-04-19 15:00:00,38.18,38.23,38.15,38.2,75141.0,34.256,34.3008,34.2291,34.2739,75141.0
2017-04-19 15:05:00,38.19,38.22,38.17,38.2,117541.0,34.2649,34.2919,34.247,34.2739,117541.0
2017-04-19 15:10:00,38.21,38.25,38.2,38.22,71398.0,34.2829,34.3188,34.2739,34.2919,71398.0
2017-04-19 15:15:00,38.21,38.24,38.19,38.22,64029.0,34.2829,34.3098,34.2649,34.2919,64029.0
2017-04-19 15:20:00,38.22,38.22,38.16,38.2,69784.0,34.2919,34.2919,34.238,34.2739,69784.0
2017-04-19 15:25:00,38.19,38.2,38.08,38.09,96511.0,34.2649,34.2739,34.1663,34.1752,96511.0
2017-04-19 15:30:00,38.09,38.11,38.05,38.11,178119.0,34.1752,34.1932,34.1393,34.1932,178119.0
2017-04-19 15:35:00,38.1,38.26,38.1,38.25,264947.0,34.1842,34.3278,34.1842,34.3188,264947.0
2017-04-19 15:40:00,38.25,38.25,38.14,38.2,244240.0,34.3188,34.3188,34.2201,34.2739,244240.0
2017-04-19 15:45:00,38.2,38.23,38.16,38.21,210783.0,34.2739,34.3008,34.238,34.2829,210783.0
2017-04-19 15:50:00,38.2,38.24,38.17,38.23,342889.0,34.2739,34.3098,34.247,34.3008,342889.0
2017-04-19 15:55:00,38.23,38.32,38.22,38.28,684109.0,34.3008,34.3816,34.2919,34.3457,684109.0
2017-04-20 09:30:00,38.65,38.94,38.65,38.82,257676.0,34.6777,34.9379,34.6777,34.8302,257676.0
2017-04-20 09:35:00,38.82,38.83,38.67,38.7,213364.0,34.8302,34.8392,34.6956,34.7225,213364.0
2017-04-20 09:40:00,38.7,38.74,38.49,38.57,196561.0,34.7225,34.7584,34.5341,34.6059,196561.0
2017-04-20 09:45:00,38.57,38.6,38.5,38.54,207258.0,34.6059,34.6328,34.5431,34.579,207258.0
2017-04-20 09:50:00,38.54,38.62,38.52,38.56,114180.0,34.579,34.6508,34.561,34.5969,114180.0
2017-04-20 09:55:00,38.57,38.57,38.41,38.47,302061.0,34.6059,34.6059,34.4623,34.5162,302061.0
2017-04-20 10:00:00,38.47,38.56,38.41,38.43,93524.0,34.5162,34.5969,34.4623,34.4803,93524.0
2017-04-20 10:05:00,38.43,38.48,38.38,38.44,84889.0,34.4803,34.5251,34.4354,34.4893,84889.0
2017-04-20 10:10:00,38.45,38.56,38.44,38.5,89053.0,34.4982,34.5969,34.4893,34.5431,89053.0
2017-04-20 10:15:00,38.5,38.52,38.45,38.46,114486.0,34.5431,34.561,34.4982,34.5072,114486.0
2017-04-20 10:20:00,38.46,38.55,38.45,38.52,90195.0,34.5072,34.5879,34.4982,34.561,90195.0
2017-04-20 10:25:00,38.53,38.54,38.44,38.5,60346.0,34.57,34.579,34.4893,34.5431,60346.0
2017-04-20 10:30:00,38.49,38.52,38.44,38.45,60595.0,34.5341,34.561,34.4893,34.4982,60595.0
2017-04-20 10:35:00,38.45,38.46,38.4,38.45,54819.0,34.4982,34.5072,34.4534,34.4982,54819.0
2017-04-20 10:40:00,38.47,38.54,38.46,38.54,111877.0,34.5162,34.579,34.5072,34.579,111877.0
2017-04-20 10:45:00,38.55,38.59,38.51,38.57,33879.0,34.5879,34.6238,34.5521,34.6059,33879.0
2017-04-20 10:50:00,38.57,38.58,38.51,38.52,143516.0,34.6059,34.6149,34.5521,34.561,143516.0
2017-04-20 10:55:00,38.52,38.59,38.5,38.53,55887.0,34.561,34.6238,34.5431,34.57,55887.0
2017-04-20 11:00:00,38.53,38.54,38.47,38.5,186641.0,34.57,34.579,34.5162,34.5431,186641.0
2017-04-20 11:05:00,38.5,38.57,38.48,38.57,114372.0,34.5431,34.6059,34.5251,34.6059,114372.0
2017-04-20 11:10:00,38.57,38.58,38.54,38.56,94873.0,34.6059,34.6149,34.579,34.5969,94873.0
2017-04-20 11:15:00,38.57,38.58,38.52,38.57,70785.0,34.6059,34.6149,34.561,34.6059,70785.0
2017-04-20 11:20:00,38.57,38.67,38.55,38.64,102298.0,34.6059,34.6956,34.5879,34.6687,102298.0
2017-04-20 11:25:00,38.65,38.67,38.6,38.65,108995.0,34.6777,34.6956,34.6328,34.6777,108995.0
2017-04-20 11:30:00,38.65,38.67,38.62,38.66,44248.0,34.6777,34.6956,34.6508,34.6866,44248.0
2017-04-20 11:35:00,38.66,38.68,38.64,38.64,158161.0,34.6866,34.7046,34.6687,34.6687,158161.0
2017-04-20 11:40:00,38.65,38.65,38.57,38.59,69363.0,34.6777,34.6777,34.6059,34.6238,69363.0
2017-04-20 11:45:00,38.59,38.6,38.55,38.57,78703.0,34.6238,34.6328,34.5879,34.6059,78703.0
2017-04-20 11:50:00,38.58,38.59,38.54,38.58,60012.0,34.6149,34.6238,34.579,34.6149,60012.0
2017-04-20 11:55:00,38.58,38.59,38.54,38.55,50729.0,34.6149,34.6238,34.579,34.5879,50729.0
2017-04-20 12:00:00,38.56,38.6,38.54,38.56,86044.0,34.5969,34.6328,34.579,34.5969,86044.0
2017-04-20 12:05:00,38.57,38.64,38.57,38.63,53648.0,34.6059,34.6687,34.6059,34.6597,53648.0
2017-04-20 12:10:00,38.64,38.68,38.63,38.66,146347.0,34.6687,34.7046,34.6597,34.6866,146347.0
2017-04-20 12:15:00,38.67,38.7,38.66,38.69,49005.0,34.6956,34.7225,34.6866,34.7136,49005.0
2017-04-20 12:20:00,38.7,38.73,38.69,38.71,112778.0,34.7225,34.7494,34.7136,34.7315,112778.0
2017-04-20 12:25:00,38.72,38.75,38.66,38.69,85430.0,34.7405,34.7674,34.6866,34.7136,85430.0
2017-04-20 12:30:00,38.69,38.71,38.66,38.66,36598.0,34.7136,34.7315,34.6866,34.6866,36598.0
2017-04-20 12:35:00,38.66,38.67,38.63,38.66,37010.0,34.6866,34.6956,34.6597,34.6866,37010.0
2017-04-20 12:40:00,38.66,38.73,38.65,38.72,64585.0,34.6866,34.7494,34.6777,34.7405,64585.0
2017-04-20 12:45:00,38.72,38.77,38.72,38.76,76527.0,34.7405,34.7853,34.7405,34.7764,76527.0
2017-04-20 12:50:00,38.75,38.77,38.72,38.76,35269.0,34.7674,34.7853,34.7405,34.7764,35269.0
2017-04-20 12:55:00,38.76,38.77,38.68,38.69,60635.0,34.7764,34.7853,34.7046,34.7136,60635.0
2017-04-20 13:00:00,38.69,38.74,38.68,38.72,53807.0,34.7136,34.7584,34.7046,34.7405,53807.0
2017-04-20 13:05:00,38.73,38.73,38.7,38.72,63756.0,34.7494,34.7494,34.7225,34.7405,63756.0
2017-04-20 13:10:00,38.72,38.73,38.69,38.72,96891.0,34.7405,34.7494,34.7136,34.7405,96891.0
2017-04-20 13:15:00,38.72,38.73,38.66,38.67,57640.0,34.7405,34.7494,34.6866,34.6956,57640.0
2017-04-20 13:20:00,38.66,38.69,38.64,38.67,93991.0,34.6866,34.7136,34.6687,34.6956,93991.0
2017-04-20 13:25:00,38.66,38.71,38.65,38.7,29159.0,34.6866,34.7315,34.6777,34.7225,29159.0
2017-04-20 13:30:00,38.7,38.74,38.68,38.74,33407.0,34.7225,34.7584,34.7046,34.7584,33407.0
2017-04-20 13:35:00,38.74,38.78,38.73,38.78,135494.0,34.7584,34.7943,34.7494,34.7943,135494.0
2017-04-20 13:40:00,38.77,38.78,38.74,38.76,31863.0,34.7853,34.7943,34.7584,34.7764,31863.0
2017-04-20 13:45:00,38.76,38.77,38.74,38.76,32955.0,34.7764,34.7853,34.7584,34.7764,32955.0
2017-04-20 13:50:00,38.76,38.82,38.76,38.81,115114.0,34.7764,34.8302,34.7764,34.8212,115114.0
2017-04-20 13:55:00,38.81,38.85,38.79,38.82,66101.0,34.8212,34.8571,34.8033,34.8302,66101.0
2017-04-20 14:00:00,38.82,38.83,38.79,38.8,34864.0,34.8302,34.8392,34.8033,34.8123,34864.0
2017-04-20 14:05:00,38.8,38.83,38.73,38.75,51127.0,34.8123,34.8392,34.7494,34.7674,51127.0
2017-04-20 14:10:00,38.75,38.76,38.71,38.75,42121.0,34.7674,34.7764,34.7315,34.7674,42121.0
2017-04-20 14:15:00,38.74,38.78,38.71,38.77,35271.0,34.7584,34.7943,34.7315,34.7853,35271.0
2017-04-20 14:20:00,38.77,38.81,38.75,38.81,34589.0,34.7853,34.8212,34.7674,34.8212,34589.0
2017-04-20 14:25:00,38.8,38.82,38.79,38.81,23855.0,34.8123,34.8302,34.8033,34.8212,23855.0
2017-04-20 14:30:00,38.81,38.81,38.76,38.81,31732.0,34.8212,34.8212,34.7764,34.8212,31732.0
2017-04-20 14:35:00,38.81,38.84,38.8,38.8,32937.0,34.8212,34.8481,34.8123,34.8123,32937.0
2017-04-20 14:40:00,38.8,38.82,38.75,38.75,30087.0,34.8123,34.8302,34.7674,34.7674,30087.0
2017-04-20 14:45:00,38.76,38.78,38.74,38.78,60690.0,34.7764,34.7943,34.7584,34.7943,60690.0
2017-04-20 14:50:00,38.78,38.8,38.76,38.79,22743.0,34.7943,34.8123,34.7764,34.8033,22743.0
2017-04-20 14:55:00,38.78,38.8,38.77,38.77,61534.0,34.7943,34.8123,34.7853,34.7853,61534.0
2017-04-20 15:00:00,38.77,38.78,38.71,38.77,91779.0,34.7853,34.7943,34.7315,34.7853,91779.0
2017-04-20 15:05:00,38.77,38.79,38.76,38.77,102536.0,34.7853,34.8033,34.7764,34.7853,102536.0
2017-04-20 15:10:00,38.78,38.84,38.77,38.83,91218.0,34.7943,34.8481,34.7853,34.8392,91218.0
2017-04-20 15:15:00,38.83,38.86,38.81,38.83,157019.0,34.8392,34.8661,34.8212,34.8392,157019.0
2017-04-20 15:20:00,38.83,38.83,38.73,38.75,62120.0,34.8392,34.8392,34.7494,34.7674,62120.0
2017-04-20 15:25:00,38.75,38.8,38.74,38.8,81777.0,34.7674,34.8123,34.7584,34.8123,81777.0
2017-04-20 15:30:00,38.81,38.83,38.79,38.8,90352.0,34.8212,34.8392,34.8033,34.8123,90352.0
2017-04-20 15:35:00,38.8,38.8,38.74,38.76,99487.0,34.8123,34.8123,34.7584,34.7764,99487.0
2017-04-20 15:40:00,38.76,38.82,38.74,38.8,105332.0,34.7764,34.8302,34.7584,34.8123,105332.0
2017-04-20 15:45:00,38.8,38.8,38.7,38.74,158667.0,34.8123,34.8123,34.7225,34.7584,158667.0
2017-04-20 15:50:00,38.73,38.78,38.72,38.72,180303.0,34.7494,34.7943,34.7405,34.7405,180303.0
2017-04-20 15:55:00,38.72,38.73,38.67,38.69,439256.0,34.7405,34.7494,34.6956,34.7136,439256.0
2017-04-21 09:30:00,38.68,38.74,38.56,38.68,399011.0,34.7046,34.7584,34.5969,34.7046,399011.0
2017-04-21 09:35:00,38.67,38.72,38.53,38.58,113771.0,34.6956,34.7405,34.57,34.6149,113771.0
2017-04-21 09:40:00,38.57,38.73,38.55,38.7,83325.0,34.6059,34.7494,34.5879,34.7225,83325.0
2017-04-21 09:45:00,38.71,38.71,38.6,38.62,68026.0,34.7315,34.7315,34.6328,34.6508,68026.0
2017-04-21 09:50:00,38.62,38.63,38.53,38.53,41056.0,34.6508,34.6597,34.57,34.57,41056.0
2017-04-21 09:55:00,38.52,38.59,38.52,38.56,18285.0,34.561,34.6238,34.561,34.5969,18285.0
2017-04-21 10:00:00,38.56,38.67,38.55,38.61,41794.0,34.5969,34.6956,34.5879,34.6418,41794.0
2017-04-21 10:05:00,38.61,38.61,38.51,38.53,53704.0,34.6418,34.6418,34.5521,34.57,53704.0
2017-04-21 10:10:00,38.53,38.57,38.51,38.56,51429.0,34.57,34.6059,34.5521,34.5969,51429.0
2017-04-21 10:15:00,38.57,38.63,38.54,38.61,54227.0,34.6059,34.6597,34.579,34.6418,54227.0
2017-04-21 10:20:00,38.62,38.69,38.62,38.68,31102.0,34.6508,34.7136,34.6508,34.7046,31102.0
2017-04-21 10:25:00,38.69,38.7,38.63,38.63,124954.0,34.7136,34.7225,34.6597,34.6597,124954.0
2017-04-21 10:30:00,38.63,38.63,38.53,38.54,33546.0,34.6597,34.6597,34.57,34.579,33546.0
2017-04-21 10:35:00,38.54,38.56,38.48,38.5,28375.0,34.579,34.5969,34.5251,34.5431,28375.0
2017-04-21 10:40:00,38.51,38.52,38.43,38.46,37162.0,34.5521,34.561,34.4803,34.5072,37162.0
2017-04-21 10:45:00,38.47,38.51,38.45,38.47,25082.0,34.5162,34.5521,34.4982,34.5162,25082.0
2017-04-21 10:50:00,38.47,38.49,38.45,38.48,19055.0,34.5162,34.5341,34.4982,34.5251,19055.0
2017-04-21 10:55:00,38.49,38.51,38.38,38.43,150602.0,34.5341,34.5521,34.4354,34.4803,150602.0
2017-04-21 11:00:00,38.42,38.47,38.39,38.42,224445.0,34.4713,34.5162,34.4444,34.4713,224445.0
2017-04-21 11:05:00,38.43,38.44,38.32,38.32,77575.0,34.4803,34.4893,34.3816,34.3816,77575.0
2017-04-21 11:10:00,38.32,38.32,38.25,38.26,54277.0,34.3816,34.3816,34.3188,34.3278,54277.0
2017-04-21 11:15:00,38.26,38.35,38.23,38.34,78801.0,34.3278,34.4085,34.3008,34.3995,78801.0
2017-04-21 11:20:00,38.34,38.34,38.26,38.29,54865.0,34.3995,34.3995,34.3278,34.3547,54865.0
2017-04-21 11:25:00,38.29,38.29,38.22,38.27,142383.0,34.3547,34.3547,34.2919,34.3367,142383.0
2017-04-21 11:30:00,38.27,38.29,38.21,38.27,98794.0,34.3367,34.3547,34.2829,34.3367,98794.0
2017-04-21 11:35:00,38.27,38.3,38.23,38.24,92304.0,34.3367,34.3636,34.3008,34.3098,92304.0
2017-04-21 11:40:00,38.23,38.27,38.22,38.25,78040.0,34.3008,34.3367,34.2919,34.3188,78040.0
2017-04-21 11:45:00,38.25,38.29,38.24,38.24,35463.0,34.3188,34.3547,34.3098,34.3098,35463.0
2017-04-21 11:50:00,38.25,38.27,38.21,38.27,45417.0,34.3188,34.3367,34.2829,34.3367,45417.0
2017-04-21 11:55:00,38.27,38.29,38.24,38.26,43663.0,34.3367,34.3547,34.3098,34.3278,43663.0
2017-04-21 12:00:00,38.27,38.28,38.23,38.24,35203.0,34.3367,34.3457,34.3008,34.3098,35203.0
2017-04-21 12:05:00,38.24,38.25,38.2,38.24,60154.0,34.3098,34.3188,34.2739,34.3098,60154.0
2017-04-21 12:10:00,38.25,38.28,38.18,38.2,94393.0,34.3188,34.3457,34.256,34.2739,94393.0
2017-04-21 12:15:00,38.2,38.26,38.17,38.25,75179.0,34.2739,34.3278,34.247,34.3188,75179.0
2017-04-21 12:20:00,38.25,38.28,38.24,38.24,50184.0,34.3188,34.3457,34.3098,34.3098,50184.0
2017-04-21 12:25:00,38.25,38.27,38.24,38.24,29873.0,34.3188,34.3367,34.3098,34.3098,29873.0
2017-04-21 12:30:00,38.25,38.26,38.23,38.26,20105.0,34.3188,34.3278,34.3008,34.3278,20105.0
2017-04-21 12:35:00,38.26,38.26,38.22,38.23,40709.0,34.3278,34.3278,34.2919,34.3008,40709.0
2017-04-21 12:40:00,38.23,38.23,38.2,38.2,29327.0,34.3008,34.3008,34.2739,34.2739,29327.0
2017-04-21 12:45:00,38.2,38.21,38.19,38.2,34660.0,34.2739,34.2829,34.2649,34.2739,34660.0
2017-04-21 12:50:00,38.2,38.21,38.17,38.18,34920.0,34.2739,34.2829,34.247,34.256,34920.0
2017-04-21 12:55:00,38.18,38.19,38.14,38.14,33439.0,34.256,34.2649,34.2201,34.2201,33439.0
2017-04-21 13:00:00,38.15,38.18,38.13,38.15,29426.0,34.2291,34.256,34.2111,34.2291,29426.0
2017-04-21 13:05:00,38.15,38.17,38.1,38.11,70904.0,34.2291,34.247,34.1842,34.1932,70904.0
2017-04-21 13:10:00,38.11,38.12,38.01,38.06,86562.0,34.1932,34.2021,34.1034,34.1483,86562.0
2017-04-21 13:15:00,38.06,38.09,38.03,38.03,45233.0,34.1483,34.1752,34.1214,34.1214,45233.0
2017-04-21 13:20:00,38.03,38.1,38.02,38.1,34041.0,34.1214,34.1842,34.1124,34.1842,34041.0
2017-04-21 13:25:00,38.1,38.13,38.07,38.1,27094.0,34.1842,34.2111,34.1573,34.1842,27094.0
2017-04-21 13:30:00,38.11,38.15,38.1,38.11,60562.0,34.1932,34.2291,34.1842,34.1932,60562.0
2017-04-21 13:35:00,38.11,38.11,38.07,38.08,44264.0,34.1932,34.1932,34.1573,34.1663,44264.0
2017-04-21 13:40:00,38.07,38.13,38.05,38.13,22989.0,34.1573,34.2111,34.1393,34.2111,22989.0
2017-04-21 13:45:00,38.13,38.13,38.09,38.1,17010.0,34.2111,34.2111,34.1752,34.1842,17010.0
2017-04-21 13:50:00,38.1,38.14,38.1,38.12,140315.0,34.1842,34.2201,34.1842,34.2021,140315.0
2017-04-21 13:55:00,38.13,38.29,38.12,38.26,208654.0,34.2111,34.3547,34.2021,34.3278,208654.0
2017-04-21 14:00:00,38.27,38.29,38.21,38.22,51459.0,34.3367,34.3547,34.2829,34.2919,51459.0
2017-04-21 14:05:00,38.22,38.26,38.2,38.23,123836.0,34.2919,34.3278,34.2739,34.3008,123836.0
2017-04-21 14:10:00,38.24,38.27,38.23,38.27,25550.0,34.3098,34.3367,34.3008,34.3367,25550.0
2017-04-21 14:15:00,38.27,38.28,38.24,38.25,22472.0,34.3367,34.3457,34.3098,34.3188,22472.0
2017-04-21 14:20:00,38.25,38.36,38.25,38.34,57935.0,34.3188,34.4175,34.3188,34.3995,57935.0
2017-04-21 14:25:00,38.35,38.41,38.35,38.38,41734.0,34.4085,34.4623,34.4085,34.4354,41734.0
2017-04-21 14:30:00,38.38,38.39,38.34,38.38,51726.0,34.4354,34.4444,34.3995,34.4354,51726.0
2017-04-21 14:35:00,38.39,38.39,38.35,38.38,29731.0,34.4444,34.4444,34.4085,34.4354,29731.0
2017-04-21 14:40:00,38.38,38.38,38.34,38.35,37685.0,34.4354,34.4354,34.3995,34.4085,37685.0
2017-04-21 14:45:00,38.35,38.39,38.35,38.37,129828.0,34.4085,34.4444,34.4085,34.4264,129828.0
2017-04-21 14:50:00,38.37,38.38,38.33,38.36,94720.0,34.4264,34.4354,34.3906,34.4175,94720.0
2017-04-21 14:55:00,38.35,38.42,38.34,38.38,50164.0,34.4085,34.4713,34.3995,34.4354,50164.0
2017-04-21 15:00:00,38.39,38.39,38.33,38.34,42262.0,34.4444,34.4444,34.3906,34.3995,42262.0
2017-04-21 15:05:00,38.34,38.35,38.28,38.33,151104.0,34.3995,34.4085,34.3457,34.3906,151104.0
2017-04-21 15:10:00,38.33,38.35,38.28,38.34,85678.0,34.3906,34.4085,34.3457,34.3995,85678.0
2017-04-21 15:15:00,38.34,38.35,38.32,38.34,64507.0,34.3995,34.4085,34.3816,34.3995,64507.0
2017-04-21 15:20:00,38.34,38.36,38.31,38.32,65169.0,34.3995,34.4175,34.3726,34.3816,65169.0
2017-04-21 15:25:00,38.31,38.41,38.31,38.41,58462.0,34.3726,34.4623,34.3726,34.4623,58462.0
2017-04-21 15:30:00,38.41,38.41,38.35,38.38,105116.0,34.4623,34.4623,34.4085,34.4354,105116.0
2017-04-21 15:35:00,38.38,38.44,38.37,38.43,116658.0,34.4354,34.4893,34.4264,34.4803,116658.0
2017-04-21 15:40:00,38.43,38.47,38.42,38.46,134140.0,34.4803,34.5162,34.4713,34.5072,134140.0
2017-04-21 15:45:00,38.46,38.47,38.42,38.45,137867.0,34.5072,34.5162,34.4713,34.4982,137867.0
2017-04-21 15:50:00,38.45,38.46,38.4,38.4,177790.0,34.4982,34.5072,34.4534,34.4534,177790.0
2017-04-21 15:55:00,38.4,38.42,38.33,38.34,478522.0,34.4534,34.4713,34.3906,34.3995,478522.0
2017-04-24 09:30:00,39.46,39.46,39.28,39.34,287562.0,35.4044,35.4044,35.2429,35.2968,287562.0
2017-04-24 09:35:00,39.34,39.48,39.25,39.45,301682.0,35.2968,35.4224,35.216,35.3954,301682.0
2017-04-24 09:40:00,39.45,39.52,39.37,39.46,440102.0,35.3954,35.4583,35.3237,35.4044,440102.0
2017-04-24 09:45:00,39.45,39.51,39.39,39.49,335008.0,35.3954,35.4493,35.3416,35.4313,335008.0
2017-04-24 09:50:00,39.49,39.56,39.46,39.52,321824.0,35.4313,35.4941,35.4044,35.4583,321824.0
2017-04-24 09:55:00,39.53,39.62,39.52,39.59,209869.0,35.4672,35.548,35.4583,35.5211,209869.0
2017-04-24 10:00:00,39.58,39.66,39.56,39.64,151428.0,35.5121,35.5839,35.4941,35.5659,151428.0
2017-04-24 10:05:00,39.65,39.65,39.51,39.52,189979.0,35.5749,35.5749,35.4493,35.4583,189979.0
2017-04-24 10:10:00,39.52,39.52,39.44,39.5,120369.0,35.4583,35.4583,35.3865,35.4403,120369.0
2017-04-24 10:15:00,39.49,39.5,39.4,39.41,97176.0,35.4313,35.4403,35.3506,35.3596,97176.0
2017-04-24 10:20:00,39.41,39.41,39.34,39.36,73108.0,35.3596,35.3596,35.2968,35.3147,73108.0
2017-04-24 10:25:00,39.36,39.41,39.34,39.41,108263.0,35.3147,35.3596,35.2968,35.3596,108263.0
2017-04-24 10:30:00,39.4,39.41,39.28,39.3,99870.0,35.3506,35.3596,35.2429,35.2609,99870.0
2017-04-24 10:35:00,39.29,39.34,39.26,39.3,137342.0,35.2519,35.2968,35.225,35.2609,137342.0
2017-04-24 10:40:00,39.3,39.4,39.29,39.36,110066.0,35.2609,35.3506,35.2519,35.3147,110066.0
2017-04-24 10:45:00,39.36,39.44,39.34,39.44,168365.0,35.3147,35.3865,35.2968,35.3865,168365.0
2017-04-24 10:50:00,39.44,39.45,39.32,39.35,75781.0,35.3865,35.3954,35.2788,35.3057,75781.0
2017-04-24 10:55:00,39.35,39.36,39.27,39.28,76337.0,35.3057,35.3147,35.2339,35.2429,76337.0
2017-04-24 11:00:00,39.28,39.36,39.28,39.34,100019.0,35.2429,35.3147,35.2429,35.2968,100019.0
2017-04-24 11:05:00,39.33,39.35,39.3,39.32,106361.0,35.2878,35.3057,35.2609,35.2788,106361.0
2017-04-24 11:10:00,39.32,39.39,39.31,39.34,111437.0,35.2788,35.3416,35.2698,35.2968,111437.0
2017-04-24 11:15:00,39.34,39.34,39.25,39.25,120053.0,35.2968,35.2968,35.216,35.216,120053.0
2017-04-24 11:20:00,39.24,39.29,39.23,39.25,97328.0,35.207,35.2519,35.1981,35.216,97328.0
2017-04-24 11:25:00,39.24,39.26,39.19,39.22,105860.0,35.207,35.225,35.1622,35.1891,105860.0
2017-04-24 11:30:00,39.22,39.22,39.14,39.18,81763.0,35.1891,35.1891,35.1173,35.1532,81763.0
2017-04-24 11:35:00,39.18,39.19,39.13,39.14,99550.0,35.1532,35.1622,35.1083,35.1173,99550.0
2017-04-24 11:40:00,39.14,39.15,39.06,39.09,135601.0,35.1173,35.1263,35.0455,35.0724,135601.0
2017-04-24 11:45:00,39.09,39.14,39.08,39.13,70511.0,35.0724,35.1173,35.0635,35.1083,70511.0
2017-04-24 11:50:00,39.14,39.19,39.12,39.15,72325.0,35.1173,35.1622,35.0994,35.1263,72325.0
2017-04-24 11:55:00,39.15,39.16,39.09,39.12,74268.0,35.1263,35.1353,35.0724,35.0994,74268.0
2017-04-24 12:00:00,39.12,39.23,39.12,39.23,87991.0,35.0994,35.1981,35.0994,35.1981,87991.0
2017-04-24 12:05:00,39.22,39.23,39.17,39.2,71772.0,35.1891,35.1981,35.1442,35.1711,71772.0
2017-04-24 12:10:00,39.21,39.24,39.17,39.18,65071.0,35.1801,35.207,35.1442,35.1532,65071.0
2017-04-24 12:15:00,39.17,39.22,39.16,39.22,78531.0,35.1442,35.1891,35.1353,35.1891,78531.0
2017-04-24 12:20:00,39.23,39.23,39.18,39.23,70732.0,35.1981,35.1981,35.1532,35.1981,70732.0
2017-04-24 12:25:00,39.22,39.23,39.16,39.18,48239.0,35.1891,35.1981,35.1353,35.1532,48239.0
2017-04-24 12:30:00,39.18,39.19,39.16,39.17,47070.0,35.1532,35.1622,35.1353,35.1442,47070.0
2017-04-24 12:35:00,39.18,39.22,39.16,39.2,53425.0,35.1532,35.1891,35.1353,35.1711,53425.0
2017-04-24 12:40:00,39.2,39.27,39.19,39.24,133233.0,35.1711,35.2339,35.1622,35.207,133233.0
2017-04-24 12:45:00,39.25,39.29,39.23,39.26,75020.0,35.216,35.2519,35.1981,35.225,75020.0
2017-04-24 12:50:00,39.27,39.28,39.25,39.25,46723.0,35.2339,35.2429,35.216,35.216,46723.0
2017-04-24 12:55:00,39.25,39.26,39.18,39.25,180082.0,35.216,35.225,35.1532,35.216,180082.0
2017-04-24 13:00:00,39.25,39.32,39.24,39.3,160546.0,35.216,35.2788,35.207,35.2609,160546.0
2017-04-24 13:05:00,39.3,39.32,39.26,39.27,77361.0,35.2609,35.2788,35.225,35.2339,77361.0
2017-04-24 13:10:00,39.27,39.28,39.25,39.26,57169.0,35.2339,35.2429,35.216,35.225,57169.0
2017-04-24 13:15:00,39.26,39.27,39.23,39.27,53912.0,35.225,35.2339,35.1981,35.2339,53912.0
2017-04-24 13:20:00,39.27,39.31,39.26,39.3,67788.0,35.2339,35.2698,35.225,35.2609,67788.0
2017-04-24 13:25:00,39.3,39.32,39.27,39.29,52126.0,35.2609,35.2788,35.2339,35.2519,52126.0
2017-04-24 13:30:00,39.29,39.29,39.26,39.28,43515.0,35.2519,35.2519,35.225,35.2429,43515.0
2017-04-24 13:35:00,39.27,39.28,39.19,39.22,97880.0,35.2339,35.2429,35.1622,35.1891,97880.0
2017-04-24 13:40:00,39.21,39.21,39.17,39.19,55680.0,35.1801,35.1801,35.1442,35.1622,55680.0
2017-04-24 13:45:00,39.19,39.19,39.15,39.19,54973.0,35.1622,35.1622,35.1263,35.1622,54973.0
2017-04-24 13:50:00,39.19,39.21,39.16,39.18,64074.0,35.1622,35.1801,35.1353,35.1532,64074.0
2017-04-24 13:55:00,39.18,39.21,39.17,39.19,49285.0,35.1532,35.1801,35.1442,35.1622,49285.0
2017-04-24 14:00:00,39.19,39.22,39.14,39.15,58206.0,35.1622,35.1891,35.1173,35.1263,58206.0
2017-04-24 14:05:00,39.16,39.19,39.14,39.19,50508.0,35.1353,35.1622,35.1173,35.1622,50508.0
2017-04-24 14:10:00,39.19,39.21,39.15,39.17,50757.0,35.1622,35.1801,35.1263,35.1442,50757.0
2017-04-24 14:15:00,39.16,39.21,39.15,39.2,80021.0,35.1353,35.1801,35.1263,35.1711,80021.0
2017-04-24 14:20:00,39.2,39.24,39.19,39.21,115103.0,35.1711,35.207,35.1622,35.1801,115103.0
2017-04-24 14:25:00,39.21,39.21,39.17,39.2,113684.0,35.1801,35.1801,35.1442,35.1711,113684.0
2017-04-24 14:30:00,39.2,39.24,39.2,39.24,74070.0,35.1711,35.207,35.1711,35.207,74070.0
2017-04-24 14:35:00,39.23,39.24,39.19,39.24,93274.0,35.1981,35.207,35.1622,35.207,93274.0
2017-04-24 14:40:00,39.23,39.25,39.22,39.23,95503.0,35.1981,35.216,35.1891,35.1981,95503.0
2017-04-24 14:45:00,39.23,39.24,39.2,39.21,55378.0,35.1981,35.207,35.1711,35.1801,55378.0
2017-04-24 14:50:00,39.2,39.22,39.15,39.15,100474.0,35.1711,35.1891,35.1263,35.1263,100474.0
2017-04-24 14:55:00,39.16,39.2,39.16,39.2,61915.0,35.1353,35.1711,35.1353,35.1711,61915.0
2017-04-24 15:00:00,39.2,39.2,39.17,39.19,139472.0,35.1711,35.1711,35.1442,35.1622,139472.0
2017-04-24 15:05:00,39.2,39.22,39.19,39.21,143752.0,35.1711,35.1891,35.1622,35.1801,143752.0
2017-04-24 15:10:00,39.21,39.24,39.19,39.23,117701.0,35.1801,35.207,35.1622,35.1981,117701.0
2017-04-24 15:15:00,39.24,39.25,39.21,39.21,94811.0,35.207,35.216,35.1801,35.1801,94811.0
2017-04-24 15:20:00,39.22,39.3,39.21,39.23,168290.0,35.1891,35.2609,35.1801,35.1981,168290.0
2017-04-24 15:25:00,39.23,39.27,39.22,39.27,84389.0,35.1981,35.2339,35.1891,35.2339,84389.0
2017-04-24 15:30:00,39.27,39.27,39.19,39.19,188746.0,35.2339,35.2339,35.1622,35.1622,188746.0
2017-04-24 15:35:00,39.19,39.24,39.19,39.23,109202.0,35.1622,35.207,35.1622,35.1981,109202.0
2017-04-24 15:40:00,39.23,39.24,39.16,39.17,211080.0,35.1981,35.207,35.1353,35.1442,211080.0
2017-04-24 15:45:00,39.17,39.18,39.13,39.15,194913.0,35.1442,35.1532,35.1083,35.1263,194913.0
2017-04-24 15:50:00,39.15,39.16,39.11,39.16,304589.0,35.1263,35.1353,35.0904,35.1353,304589.0
2017-04-24 15:55:00,39.16,39.2,39.15,39.18,526934.0,35.1353,35.1711,35.1263,35.1532,526934.0
2017-04-25 09:30:00,39.64,39.64,39.5,39.6,170852.0,35.5659,35.5659,35.4403,35.53,170852.0
2017-04-25 09:35:00,39.59,39.66,39.53,39.61,136266.0,35.5211,35.5839,35.4672,35.539,136266.0
2017-04-25 09:40:00,39.61,39.67,39.56,39.59,110800.0,35.539,35.5928,35.4941,35.5211,110800.0
2017-04-25 09:45:00,39.59,39.64,39.52,39.52,172104.0,35.5211,35.5659,35.4583,35.4583,172104.0
2017-04-25 09:50:00,39.53,39.56,39.43,39.46,48895.0,35.4672,35.4941,35.3775,35.4044,48895.0
2017-04-25 09:55:00,39.47,39.56,39.44,39.54,79960.0,35.4134,35.4941,35.3865,35.4762,79960.0
2017-04-25 10:00:00,39.54,39.61,39.49,39.58,92074.0,35.4762,35.539,35.4313,35.5121,92074.0
2017-04-25 10:05:00,39.59,39.79,39.59,39.73,255960.0,35.5211,35.7005,35.5211,35.6467,255960.0
2017-04-25 10:10:00,39.73,39.76,39.66,39.71,152640.0,35.6467,35.6736,35.5839,35.6287,152640.0
2017-04-25 10:15:00,39.71,39.75,39.67,39.75,55060.0,35.6287,35.6646,35.5928,35.6646,55060.0
2017-04-25 10:20:00,39.74,39.79,39.74,39.76,169810.0,35.6556,35.7005,35.6556,35.6736,169810.0
2017-04-25 10:25:00,39.77,39.77,39.72,39.73,75605.0,35.6826,35.6826,35.6377,35.6467,75605.0
2017-04-25 10:30:00,39.73,39.74,39.62,39.69,106694.0,35.6467,35.6556,35.548,35.6108,106694.0
2017-04-25 10:35:00,39.68,39.7,39.63,39.64,67449.0,35.6018,35.6198,35.5569,35.5659,67449.0
2017-04-25 10:40:00,39.64,39.66,39.55,39.55,128668.0,35.5659,35.5839,35.4852,35.4852,128668.0
2017-04-25 10:45:00,39.55,39.57,39.52,39.55,50391.0,35.4852,35.5031,35.4583,35.4852,50391.0
2017-04-25 10:50:00,39.54,39.62,39.5,39.62,78025.0,35.4762,35.548,35.4403,35.548,78025.0
2017-04-25 10:55:00,39.61,39.62,39.57,39.58,54870.0,35.539,35.548,35.5031,35.5121,54870.0
2017-04-25 11:00:00,39.57,39.63,39.56,39.62,50344.0,35.5031,35.5569,35.4941,35.548,50344.0
2017-04-25 11:05:00,39.62,39.7,39.61,39.67,86523.0,35.548,35.6198,35.539,35.5928,86523.0
2017-04-25 11:10:00,39.68,39.71,39.65,39.66,73076.0,35.6018,35.6287,35.5749,35.5839,73076.0
2017-04-25 11:15:00,39.66,39.75,39.64,39.74,49785.0,35.5839,35.6646,35.5659,35.6556,49785.0
2017-04-25 11:20:00,39.74,39.75,39.7,39.71,43402.0,35.6556,35.6646,35.6198,35.6287,43402.0
2017-04-25 11:25:00,39.72,39.74,39.65,39.66,48045.0,35.6377,35.6556,35.5749,35.5839,48045.0
2017-04-25 11:30:00,39.66,39.67,39.59,39.65,54233.0,35.5839,35.5928,35.5211,35.5749,54233.0
2017-04-25 11:35:00,39.64,39.65,39.6,39.64,56736.0,35.5659,35.5749,35.53,35.5659,56736.0
2017-04-25 11:40:00,39.64,39.64,39.6,39.62,80073.0,35.5659,35.5659,35.53,35.548,80073.0
2017-04-25 11:45:00,39.63,39.67,39.6,39.62,58709.0,35.5569,35.5928,35.53,35.548,58709.0
2017-04-25 11:50:00,39.62,39.62,39.58,39.58,47721.0,35.548,35.548,35.5121,35.5121,47721.0
2017-04-25 11:55:00,39.59,39.68,39.58,39.68,71347.0,35.5211,35.6018,35.5121,35.6018,71347.0
2017-04-25 12:00:00,39.68,39.71,39.65,39.66,166812.0,35.6018,35.6287,35.5749,35.5839,166812.0
2017-04-25 12:05:00,39.67,39.7,39.64,39.66,70458.0,35.5928,35.6198,35.5659,35.5839,70458.0
2017-04-25 12:10:00,39.66,39.69,39.64,39.66,36797.0,35.5839,35.6108,35.5659,35.5839,36797.0
2017-04-25 12:15:00,39.66,39.72,39.65,39.72,50309.0,35.5839,35.6377,35.5749,35.6377,50309.0
2017-04-25 12:20:00,39.71,39.75,39.7,39.71,38690.0,35.6287,35.6646,35.6198,35.6287,38690.0
2017-04-25 12:25:00,39.72,39.74,39.71,39.73,42919.0,35.6377,35.6556,35.6287,35.6467,42919.0
2017-04-25 12:30:00,39.72,39.73,39.65,39.66,40477.0,35.6377,35.6467,35.5749,35.5839,40477.0
2017-04-25 12:35:00,39.66,39.68,39.63,39.65,60359.0,35.5839,35.6018,35.5569,35.5749,60359.0
2017-04-25 12:40:00,39.65,39.65,39.61,39.62,53725.0,35.5749,35.5749,35.539,35.548,53725.0
2017-04-25 12:45:00,39.62,39.66,39.61,39.64,39888.0,35.548,35.5839,35.539,35.5659,39888.0
2017-04-25 12:50:00,39.65,39.67,39.62,39.64,104338.0,35.5749,35.5928,35.548,35.5659,104338.0
2017-04-25 12:55:00,39.63,39.7,39.63,39.69,91031.0,35.5569,35.6198,35.5569,35.6108,91031.0
2017-04-25 13:00:00,39.68,39.75,39.67,39.74,77567.0,35.6018,35.6646,35.5928,35.6556,77567.0
2017-04-25 13:05:00,39.75,39.78,39.72,39.74,78390.0,35.6646,35.6915,35.6377,35.6556,78390.0
2017-04-25 13:10:00,39.74,39.79,39.74,39.77,69467.0,35.6556,35.7005,35.6556,35.6826,69467.0
2017-04-25 13:15:00,39.77,39.79,39.76,39.79,59824.0,35.6826,35.7005,35.6736,35.7005,59824.0
2017-04-25 13:20:00,39.79,39.8,39.74,39.75,63019.0,35.7005,35.7095,35.6556,35.6646,63019.0
2017-04-25 13:25:00,39.75,39.77,39.71,39.73,48087.0,35.6646,35.6826,35.6287,35.6467,48087.0
2017-04-25 13:30:00,39.73,39.74,39.68,39.73,75123.0,35.6467,35.6556,35.6018,35.6467,75123.0
2017-04-25 13:35:00,39.72,39.75,39.69,39.72,54616.0,35.6377,35.6646,35.6108,35.6377,54616.0
2017-04-25 13:40:00,39.72,39.79,39.72,39.78,55360.0,35.6377,35.7005,35.6377,35.6915,55360.0
2017-04-25 13:45:00,39.78,39.8,39.76,39.77,46133.0,35.6915,35.7095,35.6736,35.6826,46133.0
2017-04-25 13:50:00,39.76,39.79,39.73,39.77,62267.0,35.6736,35.7005,35.6467,35.6826,62267.0
2017-04-25 13:55:00,39.77,39.79,39.74,39.79,41039.0,35.6826,35.7005,35.6556,35.7005,41039.0
2017-04-25 14:00:00,39.79,39.81,39.76,39.79,70597.0,35.7005,35.7184,35.6736,35.7005,70597.0
2017-04-25 14:05:00,39.79,39.87,39.77,39.86,91987.0,35.7005,35.7723,35.6826,35.7633,91987.0
2017-04-25 14:10:00,39.86,39.91,39.85,39.89,72591.0,35.7633,35.8082,35.7543,35.7902,72591.0
2017-04-25 14:15:00,39.89,39.89,39.82,39.84,98448.0,35.7902,35.7902,35.7274,35.7454,98448.0
2017-04-25 14:20:00,39.84,39.85,39.78,39.79,64041.0,35.7454,35.7543,35.6915,35.7005,64041.0
2017-04-25 14:25:00,39.79,39.84,39.78,39.81,118153.0,35.7005,35.7454,35.6915,35.7184,118153.0
2017-04-25 14:30:00,39.82,39.84,39.8,39.84,98695.0,35.7274,35.7454,35.7095,35.7454,98695.0
2017-04-25 14:35:00,39.83,39.85,39.8,39.82,88317.0,35.7364,35.7543,35.7095,35.7274,88317.0
2017-04-25 14:40:00,39.83,39.83,39.8,39.83,46411.0,35.7364,35.7364,35.7095,35.7364,46411.0
2017-04-25 14:45:00,39.83,39.86,39.79,39.8,87015.0,35.7364,35.7633,35.7005,35.7095,87015.0
2017-04-25 14:50:00,39.81,39.81,39.74,39.77,52433.0,35.7184,35.7184,35.6556,35.6826,52433.0
2017-04-25 14:55:00,39.77,39.79,39.75,39.77,98204.0,35.6826,35.7005,35.6646,35.6826,98204.0
2017-04-25 15:00:00,39.77,39.79,39.75,39.75,99001.0,35.6826,35.7005,35.6646,35.6646,99001.0
2017-04-25 15:05:00,39.75,39.79,39.74,39.77,154919.0,35.6646,35.7005,35.6556,35.6826,154919.0
2017-04-25 15:10:00,39.77,39.78,39.7,39.7,76518.0,35.6826,35.6915,35.6198,35.6198,76518.0
2017-04-25 15:15:00,39.71,39.75,39.69,39.75,119967.0,35.6287,35.6646,35.6108,35.6646,119967.0
2017-04-25 15:20:00,39.75,39.77,39.72,39.75,152059.0,35.6646,35.6826,35.6377,35.6646,152059.0
2017-04-25 15:25:00,39.75,39.77,39.71,39.71,98098.0,35.6646,35.6826,35.6287,35.6287,98098.0
2017-04-25 15:30:00,39.71,39.72,39.7,39.71,159226.0,35.6287,35.6377,35.6198,35.6287,159226.0
2017-04-25 15:35:00,39.71,39.72,39.65,39.68,119266.0,35.6287,35.6377,35.5749,35.6018,119266.0
2017-04-25 15:40:00,39.67,39.69,39.62,39.64,178114.0,35.5928,35.6108,35.548,35.5659,178114.0
2017-04-25 15:45:00,39.64,39.69,39.63,39.67,218642.0,35.5659,35.6108,35.5569,35.5928,218642.0
2017-04-25 15:50:00,39.66,39.67,39.62,39.66,188365.0,35.5839,35.5928,35.548,35.5839,188365.0
2017-04-25 15:55:00,39.66,39.67,39.62,39.63,544232.0,35.5839,35.5928,35.548,35.5569,544232.0
2017-04-26 09:30:00,39.51,39.64,39.5,39.62,62486.0,35.4493,35.5659,35.4403,35.548,62486.0
2017-04-26 09:35:00,39.61,39.67,39.6,39.63,129923.0,35.539,35.5928,35.53,35.5569,129923.0
2017-04-26 09:40:00,39.62,39.65,39.53,39.56,83439.0,35.548,35.5749,35.4672,35.4941,83439.0
2017-04-26 09:45:00,39.55,39.63,39.51,39.63,62377.0,35.4852,35.5569,35.4493,35.5569,62377.0
2017-04-26 09:50:00,39.63,39.63,39.56,39.57,87119.0,35.5569,35.5569,35.4941,35.5031,87119.0
2017-04-26 09:55:00,39.58,39.64,39.57,39.59,224327.0,35.5121,35.5659,35.5031,35.5211,224327.0
2017-04-26 10:00:00,39.59,39.59,39.47,39.48,253020.0,35.5211,35.5211,35.4134,35.4224,253020.0
2017-04-26 10:05:00,39.49,39.76,39.48,39.72,382611.0,35.4313,35.6736,35.4224,35.6377,382611.0
2017-04-26 10:10:00,39.72,39.97,39.55,39.84,795106.0,35.6377,35.862,35.4852,35.7454,795106.0
2017-04-26 10:15:00,39.84,39.85,39.73,39.79,371836.0,35.7454,35.7543,35.6467,35.7005,371836.0
2017-04-26 10:20:00,39.79,39.86,39.77,39.86,149549.0,35.7005,35.7633,35.6826,35.7633,149549.0
2017-04-26 10:25:00,39.85,39.94,39.84,39.89,693558.0,35.7543,35.8351,35.7454,35.7902,693558.0
2017-04-26 10:30:00,39.89,39.93,39.85,39.9,344606.0,35.7902,35.8261,35.7543,35.7992,344606.0
2017-04-26 10:35:00,39.91,39.96,39.88,39.93,109162.0,35.8082,35.853,35.7813,35.8261,109162.0
2017-04-26 10:40:00,39.93,39.96,39.88,39.89,71333.0,35.8261,35.853,35.7813,35.7902,71333.0
2017-04-26 10:45:00,39.9,39.95,39.85,39.95,127912.0,35.7992,35.8441,35.7543,35.8441,127912.0
2017-04-26 10:50:00,39.94,40.06,39.94,39.99,453423.0,35.8351,35.9428,35.8351,35.8799,453423.0
2017-04-26 10:55:00,39.99,40.1,39.98,40.07,109414.0,35.8799,35.9786,35.871,35.9517,109414.0
2017-04-26 11:00:00,40.06,40.12,40.02,40.11,146656.0,35.9428,35.9966,35.9069,35.9876,146656.0
2017-04-26 11:05:00,40.11,40.18,40.1,40.18,93448.0,35.9876,36.0504,35.9786,36.0504,93448.0
2017-04-26 11:10:00,40.18,40.28,40.17,40.26,395722.0,36.0504,36.1401,36.0414,36.1222,395722.0
2017-04-26 11:15:00,40.26,40.29,40.22,40.29,110011.0,36.1222,36.1491,36.0863,36.1491,110011.0
2017-04-26 11:20:00,40.28,40.47,40.28,40.45,309880.0,36.1401,36.3106,36.1401,36.2927,309880.0
2017-04-26 11:25:00,40.45,40.45,40.36,40.36,114080.0,36.2927,36.2927,36.2119,36.2119,114080.0
2017-04-26 11:30:00,40.37,40.38,40.33,40.36,71921.0,36.2209,36.2299,36.185,36.2119,71921.0
2017-04-26 11:35:00,40.36,40.38,40.27,40.29,81813.0,36.2119,36.2299,36.1312,36.1491,81813.0
2017-04-26 11:40:00,40.28,40.31,40.19,40.19,53946.0,36.1401,36.1671,36.0594,36.0594,53946.0
2017-04-26 11:45:00,40.19,40.19,40.04,40.04,108324.0,36.0594,36.0594,35.9248,35.9248,108324.0
2017-04-26 11:50:00,40.04,40.08,40.03,40.08,122660.0,35.9248,35.9607,35.9158,35.9607,122660.0
2017-04-26 11:55:00,40.08,40.18,40.07,40.17,58924.0,35.9607,36.0504,35.9517,36.0414,58924.0
2017-04-26 12:00:00,40.17,40.18,40.1,40.18,92347.0,36.0414,36.0504,35.9786,36.0504,92347.0
2017-04-26 12:05:00,40.18,40.2,40.14,40.18,45890.0,36.0504,36.0684,36.0145,36.0504,45890.0
2017-04-26 12:10:00,40.17,40.29,40.17,40.27,54032.0,36.0414,36.1491,36.0414,36.1312,54032.0
2017-04-26 12:15:00,40.27,40.27,40.21,40.26,51832.0,36.1312,36.1312,36.0773,36.1222,51832.0
2017-04-26 12:20:00,40.26,40.29,40.25,40.27,52079.0,36.1222,36.1491,36.1132,36.1312,52079.0
2017-04-26 12:25:00,40.27,40.29,40.22,40.22,35199.0,36.1312,36.1491,36.0863,36.0863,35199.0
2017-04-26 12:30:00,40.22,40.33,40.22,40.31,65818.0,36.0863,36.185,36.0863,36.1671,65818.0
2017-04-26 12:35:00,40.32,40.33,40.27,40.32,77736.0,36.176,36.185,36.1312,36.176,77736.0
2017-04-26 12:40:00,40.31,40.36,40.31,40.36,254397.0,36.1671,36.2119,36.1671,36.2119,254397.0
2017-04-26 12:45:00,40.37,40.44,40.36,40.38,129005.0,36.2209,36.2837,36.2119,36.2299,129005.0
2017-04-26 12:50:00,40.38,40.45,40.37,40.44,84812.0,36.2299,36.2927,36.2209,36.2837,84812.0
2017-04-26 12:55:00,40.44,40.5,40.43,40.49,102309.0,36.2837,36.3375,36.2747,36.3286,102309.0
2017-04-26 13:00:00,40.49,40.58,40.47,40.48,110694.0,36.3286,36.4093,36.3106,36.3196,110694.0
2017-04-26 13:05:00,40.48,40.5,40.46,40.49,72540.0,36.3196,36.3375,36.3016,36.3286,72540.0
2017-04-26 13:10:00,40.49,40.52,40.47,40.51,66400.0,36.3286,36.3555,36.3106,36.3465,66400.0
2017-04-26 13:15:00,40.51,40.53,40.48,40.5,46098.0,36.3465,36.3644,36.3196,36.3375,46098.0
2017-04-26 13:20:00,40.5,40.52,40.44,40.47,77190.0,36.3375,36.3555,36.2837,36.3106,77190.0
2017-04-26 13:25:00,40.46,40.46,40.41,40.41,52852.0,36.3016,36.3016,36.2568,36.2568,52852.0
2017-04-26 13:30:00,40.41,40.41,40.35,40.38,132180.0,36.2568,36.2568,36.2029,36.2299,132180.0
2017-04-26 13:35:00,40.39,40.51,40.38,40.49,165429.0,36.2388,36.3465,36.2299,36.3286,165429.0
2017-04-26 13:40:00,40.5,40.57,40.43,40.55,164766.0,36.3375,36.4003,36.2747,36.3824,164766.0
2017-04-26 13:45:00,40.55,40.55,40.32,40.35,129911.0,36.3824,36.3824,36.176,36.2029,129911.0
2017-04-26 13:50:00,40.35,40.45,40.33,40.37,158406.0,36.2029,36.2927,36.185,36.2209,158406.0
2017-04-26 13:55:00,40.38,40.39,40.29,40.3,58833.0,36.2299,36.2388,36.1491,36.1581,58833.0
2017-04-26 14:00:00,40.31,40.31,40.19,40.25,83755.0,36.1671,36.1671,36.0594,36.1132,83755.0
2017-04-26 14:05:00,40.25,40.26,40.19,40.23,76741.0,36.1132,36.1222,36.0594,36.0953,76741.0
2017-04-26 14:10:00,40.23,40.26,40.21,40.24,68382.0,36.0953,36.1222,36.0773,36.1043,68382.0
2017-04-26 14:15:00,40.25,40.28,40.2,40.21,68806.0,36.1132,36.1401,36.0684,36.0773,68806.0
2017-04-26 14:20:00,40.21,40.26,40.2,40.25,87975.0,36.0773,36.1222,36.0684,36.1132,87975.0
2017-04-26 14:25:00,40.25,40.26,40.22,40.23,92064.0,36.1132,36.1222,36.0863,36.0953,92064.0
2017-04-26 14:30:00,40.23,40.26,40.22,40.25,265790.0,36.0953,36.1222,36.0863,36.1132,265790.0
2017-04-26 14:35:00,40.24,40.25,40.23,40.25,93564.0,36.1043,36.1132,36.0953,36.1132,93564.0
2017-04-26 14:40:00,40.25,40.36,40.21,40.36,157138.0,36.1132,36.2119,36.0773,36.2119,157138.0
2017-04-26 14:45:00,40.36,40.37,40.32,40.34,72773.0,36.2119,36.2209,36.176,36.194,72773.0
2017-04-26 14:50:00,40.34,40.37,40.29,40.29,53097.0,36.194,36.2209,36.1491,36.1491,53097.0
2017-04-26 14:55:00,40.3,40.32,40.27,40.27,50701.0,36.1581,36.176,36.1312,36.1312,50701.0
2017-04-26 15:00:00,40.27,40.31,40.23,40.3,86112.0,36.1312,36.1671,36.0953,36.1581,86112.0
2017-04-26 15:05:00,40.3,40.34,40.29,40.34,79522.0,36.1581,36.194,36.1491,36.194,79522.0
2017-04-26 15:10:00,40.33,40.38,40.31,40.33,75717.0,36.185,36.2299,36.1671,36.185,75717.0
2017-04-26 15:15:00,40.34,40.34,40.3,40.3,66542.0,36.194,36.194,36.1581,36.1581,66542.0
2017-04-26 15:20:00,40.31,40.32,40.27,40.29,63747.0,36.1671,36.176,36.1312,36.1491,63747.0
2017-04-26 15:25:00,40.28,40.3,40.24,40.27,125759.0,36.1401,36.1581,36.1043,36.1312,125759.0
2017-04-26 15:30:00,40.27,40.31,40.2,40.23,139868.0,36.1312,36.1671,36.0684,36.0953,139868.0
2017-04-26 15:35:00,40.22,40.23,40.14,40.14,113559.0,36.0863,36.0953,36.0145,36.0145,113559.0
2017-04-26 15:40:00,40.14,40.19,40.12,40.17,126616.0,36.0145,36.0594,35.9966,36.0414,126616.0
2017-04-26 15:45:00,40.16,40.17,40.11,40.12,186267.0,36.0325,36.0414,35.9876,35.9966,186267.0
2017-04-26 15:50:00,40.13,40.14,40.06,40.07,286187.0,36.0056,36.0145,35.9428,35.9517,286187.0
2017-04-26 15:55:00,40.07,40.11,40.05,40.05,670701.0,35.9517,35.9876,35.9338,35.9338,670701.0
2017-04-27 09:30:00,40.06,40.12,40.01,40.02,144768.0,35.9428,35.9966,35.8979,35.9069,144768.0
2017-04-27 09:35:00,40.02,40.04,39.84,39.88,167365.0,35.9069,35.9248,35.7454,35.7813,167365.0
2017-04-27 09:40:00,39.88,39.97,39.84,39.94,102910.0,35.7813,35.862,35.7454,35.8351,102910.0
2017-04-27 09:45:00,39.95,40.01,39.93,39.98,82131.0,35.8441,35.8979,35.8261,35.871,82131.0
2017-04-27 09:50:00,39.98,40.01,39.85,39.85,78063.0,35.871,35.8979,35.7543,35.7543,78063.0
2017-04-27 09:55:00,39.84,39.87,39.78,39.8,62246.0,35.7454,35.7723,35.6915,35.7095,62246.0
2017-04-27 10:00:00,39.81,39.84,39.73,39.73,84748.0,35.7184,35.7454,35.6467,35.6467,84748.0
2017-04-27 10:05:00,39.74,39.76,39.62,39.65,96614.0,35.6556,35.6736,35.548,35.5749,96614.0
2017-04-27 10:10:00,39.65,39.65,39.55,39.56,117777.0,35.5749,35.5749,35.4852,35.4941,117777.0
2017-04-27 10:15:00,39.56,39.6,39.53,39.54,117190.0,35.4941,35.53,35.4672,35.4762,117190.0
2017-04-27 10:20:00,39.55,39.56,39.51,39.53,70844.0,35.4852,35.4941,35.4493,35.4672,70844.0
2017-04-27 10:25:00,39.52,39.53,39.45,39.49,55659.0,35.4583,35.4672,35.3954,35.4313,55659.0
2017-04-27 10:30:00,39.5,39.53,39.48,39.52,151280.0,35.4403,35.4672,35.4224,35.4583,151280.0
2017-04-27 10:35:00,39.52,39.52,39.47,39.51,79291.0,35.4583,35.4583,35.4134,35.4493,79291.0
2017-04-27 10:40:00,39.52,39.53,39.44,39.44,90239.0,35.4583,35.4672,35.3865,35.3865,90239.0
2017-04-27 10:45:00,39.44,39.44,39.33,39.34,167258.0,35.3865,35.3865,35.2878,35.2968,167258.0
2017-04-27 10:50:00,39.33,39.35,39.26,39.29,57505.0,35.2878,35.3057,35.225,35.2519,57505.0
2017-04-27 10:55:00,39.29,39.34,39.23,39.34,107518.0,35.2519,35.2968,35.1981,35.2968,107518.0
2017-04-27 11:00:00,39.34,39.36,39.31,39.34,142646.0,35.2968,35.3147,35.2698,35.2968,142646.0
2017-04-27 11:05:00,39.34,39.38,39.29,39.29,216933.0,35.2968,35.3326,35.2519,35.2519,216933.0
2017-04-27 11:10:00,39.3,39.36,39.3,39.36,58415.0,35.2609,35.3147,35.2609,35.3147,58415.0
2017-04-27 11:15:00,39.35,39.4,39.34,39.37,96776.0,35.3057,35.3506,35.2968,35.3237,96776.0
2017-04-27 11:20:00,39.37,39.42,39.36,39.4,108173.0,35.3237,35.3685,35.3147,35.3506,108173.0
2017-04-27 11:25:00,39.4,39.43,39.35,39.37,56415.0,35.3506,35.3775,35.3057,35.3237,56415.0
2017-04-27 11:30:00,39.37,39.4,39.34,39.4,49165.0,35.3237,35.3506,35.2968,35.3506,49165.0
2017-04-27 11:35:00,39.39,39.41,39.33,39.34,87893.0,35.3416,35.3596,35.2878,35.2968,87893.0
2017-04-27 11:40:00,39.34,39.36,39.3,39.32,71086.0,35.2968,35.3147,35.2609,35.2788,71086.0
2017-04-27 11:45:00,39.32,39.33,39.25,39.27,48920.0,35.2788,35.2878,35.216,35.2339,48920.0
2017-04-27 11:50:00,39.27,39.27,39.22,39.26,45064.0,35.2339,35.2339,35.1891,35.225,45064.0
2017-04-27 11:55:00,39.27,39.29,39.24,39.29,23767.0,35.2339,35.2519,35.207,35.2519,23767.0
2017-04-27 12:00:00,39.29,39.38,39.28,39.37,30255.0,35.2519,35.3326,35.2429,35.3237,30255.0
2017-04-27 12:05:00,39.37,39.37,39.32,39.36,51202.0,35.3237,35.3237,35.2788,35.3147,51202.0
2017-04-27 12:10:00,39.35,39.38,39.34,39.37,20709.0,35.3057,35.3326,35.2968,35.3237,20709.0
2017-04-27 12:15:00,39.38,39.39,39.35,39.35,24032.0,35.3326,35.3416,35.3057,35.3057,24032.0
2017-04-27 12:20:00,39.35,39.37,39.32,39.33,31357.0,35.3057,35.3237,35.2788,35.2878,31357.0
2017-04-27 12:25:00,39.32,39.33,39.25,39.3,142113.0,35.2788,35.2878,35.216,35.2609,142113.0
2017-04-27 12:30:00,39.29,39.38,39.29,39.36,29519.0,35.2519,35.3326,35.2519,35.3147,29519.0
2017-04-27 12:35:00,39.36,39.38,39.35,39.38,27280.0,35.3147,35.3326,35.3057,35.3326,27280.0
2017-04-27 12:40:00,39.37,39.45,39.37,39.44,71381.0,35.3237,35.3954,35.3237,35.3865,71381.0
2017-04-27 12:45:00,39.43,39.5,39.43,39.5,86409.0,35.3775,35.4403,35.3775,35.4403,86409.0
2017-04-27 12:50:00,39.5,39.56,39.49,39.56,56089.0,35.4403,35.4941,35.4313,35.4941,56089.0
2017-04-27 12:55:00,39.56,39.61,39.54,39.61,204205.0,35.4941,35.539,35.4762,35.539,204205.0
2017-04-27 13:00:00,39.6,39.61,39.48,39.49,132714.0,35.53,35.539,35.4224,35.4313,132714.0
2017-04-27 13:05:00,39.49,39.51,39.45,39.47,89554.0,35.4313,35.4493,35.3954,35.4134,89554.0
2017-04-27 13:10:00,39.46,39.51,39.45,39.46,52675.0,35.4044,35.4493,35.3954,35.4044,52675.0
2017-04-27 13:15:00,39.45,39.45,39.41,39.43,53693.0,35.3954,35.3954,35.3596,35.3775,53693.0
2017-04-27 13:20:00,39.43,39.44,39.4,39.44,85959.0,35.3775,35.3865,35.3506,35.3865,85959.0
2017-04-27 13:25:00,39.44,39.46,39.43,39.46,78510.0,35.3865,35.4044,35.3775,35.4044,78510.0
2017-04-27 13:30:00,39.46,39.47,39.39,39.4,57557.0,35.4044,35.4134,35.3416,35.3506,57557.0
2017-04-27 13:35:00,39.4,39.42,39.39,39.41,67118.0,35.3506,35.3685,35.3416,35.3596,67118.0
2017-04-27 13:40:00,39.42,39.42,39.36,39.36,36497.0,35.3685,35.3685,35.3147,35.3147,36497.0
2017-04-27 13:45:00,39.36,39.38,39.35,39.36,75787.0,35.3147,35.3326,35.3057,35.3147,75787.0
2017-04-27 13:50:00,39.36,39.39,39.33,39.36,46337.0,35.3147,35.3416,35.2878,35.3147,46337.0
2017-04-27 13:55:00,39.35,39.38,39.34,39.38,34826.0,35.3057,35.3326,35.2968,35.3326,34826.0
2017-04-27 14:00:00,39.37,39.38,39.34,39.35,61513.0,35.3237,35.3326,35.2968,35.3057,61513.0
2017-04-27 14:05:00,39.35,39.37,39.33,39.36,29496.0,35.3057,35.3237,35.2878,35.3147,29496.0
2017-04-27 14:10:00,39.36,39.43,39.36,39.39,91293.0,35.3147,35.3775,35.3147,35.3416,91293.0
2017-04-27 14:15:00,39.4,39.46,39.4,39.46,28668.0,35.3506,35.4044,35.3506,35.4044,28668.0
2017-04-27 14:20:00,39.46,39.46,39.4,39.41,70561.0,35.4044,35.4044,35.3506,35.3596,70561.0
2017-04-27 14:25:00,39.41,39.46,39.39,39.46,25663.0,35.3596,35.4044,35.3416,35.4044,25663.0
2017-04-27 14:30:00,39.46,39.5,39.46,39.48,54960.0,35.4044,35.4403,35.4044,35.4224,54960.0
2017-04-27 14:35:00,39.48,39.5,39.46,39.49,36856.0,35.4224,35.4403,35.4044,35.4313,36856.0
2017-04-27 14:40:00,39.48,39.51,39.43,39.44,154941.0,35.4224,35.4493,35.3775,35.3865,154941.0
2017-04-27 14:45:00,39.44,39.44,39.41,39.42,51859.0,35.3865,35.3865,35.3596,35.3685,51859.0
2017-04-27 14:50:00,39.42,39.42,39.35,39.35,110497.0,35.3685,35.3685,35.3057,35.3057,110497.0
2017-04-27 14:55:00,39.36,39.36,39.33,39.34,144508.0,35.3147,35.3147,35.2878,35.2968,144508.0
2017-04-27 15:00:00,39.34,39.34,39.26,39.27,154548.0,35.2968,35.2968,35.225,35.2339,154548.0
2017-04-27 15:05:00,39.27,39.29,39.26,39.29,111048.0,35.2339,35.2519,35.225,35.2519,111048.0
2017-04-27 15:10:00,39.29,39.3,39.27,39.27,104376.0,35.2519,35.2609,35.2339,35.2339,104376.0
2017-04-27 15:15:00,39.27,39.28,39.26,39.26,134288.0,35.2339,35.2429,35.225,35.225,134288.0
2017-04-27 15:20:00,39.26,39.27,39.23,39.26,196405.0,35.225,35.2339,35.1981,35.225,196405.0
2017-04-27 15:25:00,39.26,39.3,39.24,39.3,85495.0,35.225,35.2609,35.207,35.2609,85495.0
2017-04-27 15:30:00,39.29,39.31,39.28,39.3,101446.0,35.2519,35.2698,35.2429,35.2609,101446.0
2017-04-27 15:35:00,39.3,39.31,39.28,39.3,153953.0,35.2609,35.2698,35.2429,35.2609,153953.0
2017-04-27 15:40:00,39.3,39.31,39.29,39.3,124826.0,35.2609,35.2698,35.2519,35.2609,124826.0
2017-04-27 15:45:00,39.3,39.3,39.25,39.26,196937.0,35.2609,35.2609,35.216,35.225,196937.0
2017-04-27 15:50:00,39.26,39.26,39.24,39.25,331990.0,35.225,35.225,35.207,35.216,331990.0
2017-04-27 15:55:00,39.25,39.26,39.23,39.25,271376.0,35.216,35.225,35.1981,35.216,271376.0
2017-04-28 09:30:00,39.23,39.24,39.07,39.1,156914.0,35.1981,35.207,35.0545,35.0814,156914.0
2017-04-28 09:35:00,39.09,39.09,38.96,38.99,81646.0,35.0724,35.0724,34.9558,34.9827,81646.0
2017-04-28 09:40:00,39.0,39.0,38.91,38.95,143297.0,34.9917,34.9917,34.9109,34.9468,143297.0
2017-04-28 09:45:00,38.95,39.12,38.94,39.08,124880.0,34.9468,35.0994,34.9379,35.0635,124880.0
2017-04-28 09:50:00,39.08,39.17,39.06,39.17,117154.0,35.0635,35.1442,35.0455,35.1442,117154.0
2017-04-28 09:55:00,39.17,39.2,39.11,39.17,299721.0,35.1442,35.1711,35.0904,35.1442,299721.0
2017-04-28 10:00:00,39.16,39.23,39.13,39.17,96274.0,35.1353,35.1981,35.1083,35.1442,96274.0
2017-04-28 10:05:00,39.17,39.18,39.09,39.13,108106.0,35.1442,35.1532,35.0724,35.1083,108106.0
2017-04-28 10:10:00,39.13,39.18,39.11,39.14,204697.0,35.1083,35.1532,35.0904,35.1173,204697.0
2017-04-28 10:15:00,39.13,39.15,39.02,39.03,94437.0,35.1083,35.1263,35.0096,35.0186,94437.0
2017-04-28 10:20:00,39.02,39.03,38.87,38.91,83739.0,35.0096,35.0186,34.8751,34.9109,83739.0
2017-04-28 10:25:00,38.92,38.96,38.89,38.93,87734.0,34.9199,34.9558,34.893,34.9289,87734.0
2017-04-28 10:30:00,38.95,38.95,38.88,38.92,76708.0,34.9468,34.9468,34.884,34.9199,76708.0
2017-04-28 10:35:00,38.93,39.02,38.91,38.98,157962.0,34.9289,35.0096,34.9109,34.9738,157962.0
2017-04-28 10:40:00,38.97,38.99,38.91,38.95,49141.0,34.9648,34.9827,34.9109,34.9468,49141.0
2017-04-28 10:45:00,38.96,38.98,38.9,38.93,139306.0,34.9558,34.9738,34.902,34.9289,139306.0
2017-04-28 10:50:00,38.93,39.02,38.91,39.02,53953.0,34.9289,35.0096,34.9109,35.0096,53953.0
2017-04-28 10:55:00,39.01,39.03,38.97,38.98,115152.0,35.0007,35.0186,34.9648,34.9738,115152.0
2017-04-28 11:00:00,38.98,39.04,38.97,39.03,56034.0,34.9738,35.0276,34.9648,35.0186,56034.0
2017-04-28 11:05:00,39.03,39.05,38.98,38.98,114080.0,35.0186,35.0366,34.9738,34.9738,114080.0
2017-04-28 11:10:00,38.97,39.03,38.9,38.92,83170.0,34.9648,35.0186,34.902,34.9199,83170.0
2017-04-28 11:15:00,38.93,39.0,38.9,38.98,56439.0,34.9289,34.9917,34.902,34.9738,56439.0
2017-04-28 11:20:00,38.98,39.0,38.91,38.93,36525.0,34.9738,34.9917,34.9109,34.9289,36525.0
2017-04-28 11:25:00,38.93,38.99,38.91,38.91,73572.0,34.9289,34.9827,34.9109,34.9109,73572.0
2017-04-28 11:30:00,38.91,38.94,38.85,38.86,56391.0,34.9109,34.9379,34.8571,34.8661,56391.0
2017-04-28 11:35:00,38.85,38.88,38.82,38.83,79459.0,34.8571,34.884,34.8302,34.8392,79459.0
2017-04-28 11:40:00,38.82,38.88,38.78,38.8,106002.0,34.8302,34.884,34.7943,34.8123,106002.0
2017-04-28 11:45:00,38.79,38.86,38.78,38.86,44272.0,34.8033,34.8661,34.7943,34.8661,44272.0
2017-04-28 11:50:00,38.86,38.91,38.86,38.9,61974.0,34.8661,34.9109,34.8661,34.902,61974.0
2017-04-28 11:55:00,38.9,38.9,38.83,38.88,38149.0,34.902,34.902,34.8392,34.884,38149.0
2017-04-28 12:00:00,38.88,38.92,38.87,38.91,53633.0,34.884,34.9199,34.8751,34.9109,53633.0
2017-04-28 12:05:00,38.91,38.94,38.91,38.93,20706.0,34.9109,34.9379,34.9109,34.9289,20706.0
2017-04-28 12:10:00,38.93,38.96,38.92,38.93,29529.0,34.9289,34.9558,34.9199,34.9289,29529.0
2017-04-28 12:15:00,38.92,38.95,38.89,38.93,66583.0,34.9199,34.9468,34.893,34.9289,66583.0
2017-04-28 12:20:00,38.93,38.94,38.9,38.9,41343.0,34.9289,34.9379,34.902,34.902,41343.0
2017-04-28 12:25:00,38.91,38.92,38.89,38.91,14248.0,34.9109,34.9199,34.893,34.9109,14248.0
2017-04-28 12:30:00,38.91,38.91,38.84,38.87,76350.0,34.9109,34.9109,34.8481,34.8751,76350.0
2017-04-28 12:35:00,38.86,38.9,38.85,38.88,18763.0,34.8661,34.902,34.8571,34.884,18763.0
2017-04-28 12:40:00,38.87,38.92,38.85,38.89,38430.0,34.8751,34.9199,34.8571,34.893,38430.0
2017-04-28 12:45:00,38.9,38.92,38.88,38.91,26412.0,34.902,34.9199,34.884,34.9109,26412.0
2017-04-28 12:50:00,38.91,38.92,38.88,38.89,32910.0,34.9109,34.9199,34.884,34.893,32910.0
2017-04-28 12:55:00,38.89,38.93,38.88,38.93,32812.0,34.893,34.9289,34.884,34.9289,32812.0
2017-04-28 13:00:00,38.93,38.99,38.91,38.98,45267.0,34.9289,34.9827,34.9109,34.9738,45267.0
2017-04-28 13:05:00,38.99,38.99,38.95,38.97,46689.0,34.9827,34.9827,34.9468,34.9648,46689.0
2017-04-28 13:10:00,38.98,38.98,38.95,38.96,26182.0,34.9738,34.9738,34.9468,34.9558,26182.0
2017-04-28 13:15:00,38.96,39.01,38.95,38.96,116573.0,34.9558,35.0007,34.9468,34.9558,116573.0
2017-04-28 13:20:00,38.96,39.01,38.96,39.01,13357.0,34.9558,35.0007,34.9558,35.0007,13357.0
2017-04-28 13:25:00,39.01,39.02,38.99,39.0,32070.0,35.0007,35.0096,34.9827,34.9917,32070.0
2017-04-28 13:30:00,39.0,39.03,38.98,39.0,44087.0,34.9917,35.0186,34.9738,34.9917,44087.0
2017-04-28 13:35:00,39.0,39.02,38.99,39.01,27995.0,34.9917,35.0096,34.9827,35.0007,27995.0
2017-04-28 13:40:00,39.01,39.02,38.96,38.98,26053.0,35.0007,35.0096,34.9558,34.9738,26053.0
2017-04-28 13:45:00,38.98,38.99,38.92,38.94,33089.0,34.9738,34.9827,34.9199,34.9379,33089.0
2017-04-28 13:50:00,38.94,38.95,38.93,38.94,24744.0,34.9379,34.9468,34.9289,34.9379,24744.0
2017-04-28 13:55:00,38.95,38.95,38.92,38.93,117376.0,34.9468,34.9468,34.9199,34.9289,117376.0
2017-04-28 14:00:00,38.93,38.97,38.91,38.96,36624.0,34.9289,34.9648,34.9109,34.9558,36624.0
2017-04-28 14:05:00,38.97,38.97,38.93,38.94,15073.0,34.9648,34.9648,34.9289,34.9379,15073.0
2017-04-28 14:10:00,38.93,38.95,38.9,38.92,31757.0,34.9289,34.9468,34.902,34.9199,31757.0
2017-04-28 14:15:00,38.91,38.97,38.91,38.96,30948.0,34.9109,34.9648,34.9109,34.9558,30948.0
2017-04-28 14:20:00,38.96,38.97,38.94,38.95,25050.0,34.9558,34.9648,34.9379,34.9468,25050.0
2017-04-28 14:25:00,38.95,38.96,38.92,38.95,59986.0,34.9468,34.9558,34.9199,34.9468,59986.0
2017-04-28 14:30:00,38.94,38.96,38.93,38.96,63486.0,34.9379,34.9558,34.9289,34.9558,63486.0
2017-04-28 14:35:00,38.96,38.96,38.9,38.94,45319.0,34.9558,34.9558,34.902,34.9379,45319.0
2017-04-28 14:40:00,38.94,38.96,38.9,38.9,31421.0,34.9379,34.9558,34.902,34.902,31421.0
2017-04-28 14:45:00,38.9,38.91,38.89,38.9,37063.0,34.902,34.9109,34.893,34.902,37063.0
2017-04-28 14:50:00,38.9,38.91,38.88,38.91,44156.0,34.902,34.9109,34.884,34.9109,44156.0
2017-04-28 14:55:00,38.91,38.91,38.88,38.88,45416.0,34.9109,34.9109,34.884,34.884,45416.0
2017-04-28 15:00:00,38.89,38.92,38.87,38.92,66525.0,34.893,34.9199,34.8751,34.9199,66525.0
2017-04-28 15:05:00,38.92,38.95,38.92,38.94,54627.0,34.9199,34.9468,34.9199,34.9379,54627.0
2017-04-28 15:10:00,38.94,38.96,38.93,38.95,36327.0,34.9379,34.9558,34.9289,34.9468,36327.0
2017-04-28 15:15:00,38.95,38.96,38.93,38.95,49681.0,34.9468,34.9558,34.9289,34.9468,49681.0
2017-04-28 15:20:00,38.94,38.94,38.91,38.91,37682.0,34.9379,34.9379,34.9109,34.9109,37682.0
2017-04-28 15:25:00,38.91,38.92,38.9,38.91,49751.0,34.9109,34.9199,34.902,34.9109,49751.0
2017-04-28 15:30:00,38.91,38.96,38.88,38.95,209297.0,34.9109,34.9558,34.884,34.9468,209297.0
2017-04-28 15:35:00,38.95,38.95,38.91,38.93,67309.0,34.9468,34.9468,34.9109,34.9289,67309.0
2017-04-28 15:40:00,38.93,38.96,38.91,38.94,136593.0,34.9289,34.9558,34.9109,34.9379,136593.0
2017-04-28 15:45:00,38.94,38.94,38.89,38.9,177323.0,34.9379,34.9379,34.893,34.902,177323.0
2017-04-28 15:50:00,38.9,38.93,38.89,38.91,292689.0,34.902,34.9289,34.893,34.9109,292689.0
2017-04-28 15:55:00,38.92,38.92,38.83,38.84,536184.0,34.9199,34.9199,34.8392,34.8481,536184.0
2017-05-01 09:30:00,39.1,39.2,39.09,39.17,120723.0,35.0814,35.1711,35.0724,35.1442,120723.0
2017-05-01 09:35:00,39.17,39.2,39.13,39.17,86890.0,35.1442,35.1711,35.1083,35.1442,86890.0
2017-05-01 09:40:00,39.16,39.31,39.14,39.28,236777.0,35.1353,35.2698,35.1173,35.2429,236777.0
2017-05-01 09:45:00,39.28,39.3,39.2,39.2,63359.0,35.2429,35.2609,35.1711,35.1711,63359.0
2017-05-01 09:50:00,39.2,39.29,39.19,39.23,89189.0,35.1711,35.2519,35.1622,35.1981,89189.0
2017-05-01 09:55:00,39.23,39.25,39.19,39.21,54459.0,35.1981,35.216,35.1622,35.1801,54459.0
2017-05-01 10:00:00,39.2,39.21,39.14,39.16,102401.0,35.1711,35.1801,35.1173,35.1353,102401.0
2017-05-01 10:05:00,39.15,39.21,39.15,39.16,48695.0,35.1263,35.1801,35.1263,35.1353,48695.0
2017-05-01 10:10:00,39.15,39.21,39.13,39.19,94494.0,35.1263,35.1801,35.1083,35.1622,94494.0
2017-05-01 10:15:00,39.19,39.28,39.18,39.28,47379.0,35.1622,35.2429,35.1532,35.2429,47379.0
2017-05-01 10:20:00,39.28,39.28,39.18,39.18,54277.0,35.2429,35.2429,35.1532,35.1532,54277.0
2017-05-01 10:25:00,39.18,39.27,39.17,39.21,46418.0,35.1532,35.2339,35.1442,35.1801,46418.0
2017-05-01 10:30:00,39.21,39.39,39.2,39.38,56477.0,35.1801,35.3416,35.1711,35.3326,56477.0
2017-05-01 10:35:00,39.38,39.41,39.36,39.38,102366.0,35.3326,35.3596,35.3147,35.3326,102366.0
2017-05-01 10:40:00,39.39,39.41,39.35,39.39,88652.0,35.3416,35.3596,35.3057,35.3416,88652.0
2017-05-01 10:45:00,39.39,39.43,39.38,39.41,69918.0,35.3416,35.3775,35.3326,35.3596,69918.0
2017-05-01 10:50:00,39.4,39.44,39.37,39.42,39575.0,35.3506,35.3865,35.3237,35.3685,39575.0
2017-05-01 10:55:00,39.43,39.46,39.39,39.45,48157.0,35.3775,35.4044,35.3416,35.3954,48157.0
2017-05-01 11:00:00,39.45,39.51,39.44,39.51,67774.0,35.3954,35.4493,35.3865,35.4493,67774.0
2017-05-01 11:05:00,39.5,39.54,39.49,39.49,120137.0,35.4403,35.4762,35.4313,35.4313,120137.0
2017-05-01 11:10:00,39.49,39.51,39.44,39.5,79178.0,35.4313,35.4493,35.3865,35.4403,79178.0
2017-05-01 11:15:00,39.5,39.54,39.46,39.47,82075.0,35.4403,35.4762,35.4044,35.4134,82075.0
2017-05-01 11:20:00,39.47,39.47,39.44,39.45,26918.0,35.4134,35.4134,35.3865,35.3954,26918.0
2017-05-01 11:25:00,39.46,39.49,39.4,39.4,44701.0,35.4044,35.4313,35.3506,35.3506,44701.0
2017-05-01 11:30:00,39.4,39.43,39.39,39.41,78074.0,35.3506,35.3775,35.3416,35.3596,78074.0
2017-05-01 11:35:00,39.41,39.46,39.4,39.45,54378.0,35.3596,35.4044,35.3506,35.3954,54378.0
2017-05-01 11:40:00,39.46,39.51,39.44,39.5,200441.0,35.4044,35.4493,35.3865,35.4403,200441.0
2017-05-01 11:45:00,39.51,39.55,39.49,39.54,91585.0,35.4493,35.4852,35.4313,35.4762,91585.0
2017-05-01 11:50:00,39.53,39.55,39.5,39.51,104543.0,35.4672,35.4852,35.4403,35.4493,104543.0
2017-05-01 11:55:00,39.5,39.54,39.49,39.52,55932.0,35.4403,35.4762,35.4313,35.4583,55932.0
2017-05-01 12:00:00,39.52,39.56,39.49,39.56,46583.0,35.4583,35.4941,35.4313,35.4941,46583.0
2017-05-01 12:05:00,39.55,39.59,39.54,39.59,101695.0,35.4852,35.5211,35.4762,35.5211,101695.0
2017-05-01 12:10:00,39.6,39.6,39.54,39.55,54447.0,35.53,35.53,35.4762,35.4852,54447.0
2017-05-01 12:15:00,39.54,39.55,39.49,39.53,56383.0,35.4762,35.4852,35.4313,35.4672,56383.0
2017-05-01 12:20:00,39.53,39.54,39.5,39.52,76645.0,35.4672,35.4762,35.4403,35.4583,76645.0
2017-05-01 12:25:00,39.52,39.55,39.5,39.52,83419.0,35.4583,35.4852,35.4403,35.4583,83419.0
2017-05-01 12:30:00,39.52,39.56,39.51,39.55,28118.0,35.4583,35.4941,35.4493,35.4852,28118.0
2017-05-01 12:35:00,39.55,39.57,39.52,39.57,18022.0,35.4852,35.5031,35.4583,35.5031,18022.0
2017-05-01 12:40:00,39.56,39.56,39.52,39.53,21461.0,35.4941,35.4941,35.4583,35.4672,21461.0
2017-05-01 12:45:00,39.53,39.55,39.49,39.5,24011.0,35.4672,35.4852,35.4313,35.4403,24011.0
2017-05-01 12:50:00,39.49,39.51,39.23,39.38,348111.0,35.4313,35.4493,35.1981,35.3326,348111.0
2017-05-01 12:55:00,39.39,39.47,39.36,39.44,62123.0,35.3416,35.4134,35.3147,35.3865,62123.0
2017-05-01 13:00:00,39.45,39.48,39.39,39.44,100442.0,35.3954,35.4224,35.3416,35.3865,100442.0
2017-05-01 13:05:00,39.45,39.52,39.44,39.49,47697.0,35.3954,35.4583,35.3865,35.4313,47697.0
2017-05-01 13:10:00,39.49,39.5,39.45,39.5,70671.0,35.4313,35.4403,35.3954,35.4403,70671.0
2017-05-01 13:15:00,39.51,39.54,39.48,39.53,98077.0,35.4493,35.4762,35.4224,35.4672,98077.0
2017-05-01 13:20:00,39.53,39.54,39.49,39.53,25187.0,35.4672,35.4762,35.4313,35.4672,25187.0
2017-05-01 13:25:00,39.53,39.55,39.5,39.55,20989.0,35.4672,35.4852,35.4403,35.4852,20989.0
2017-05-01 13:30:00,39.55,39.59,39.54,39.59,35386.0,35.4852,35.5211,35.4762,35.5211,35386.0
2017-05-01 13:35:00,39.58,39.59,39.54,39.57,23338.0,35.5121,35.5211,35.4762,35.5031,23338.0
2017-05-01 13:40:00,39.56,39.6,39.55,39.6,30294.0,35.4941,35.53,35.4852,35.53,30294.0
2017-05-01 13:45:00,39.6,39.64,39.58,39.62,40802.0,35.53,35.5659,35.5121,35.548,40802.0
2017-05-01 13:50:00,39.62,39.66,39.61,39.63,33381.0,35.548,35.5839,35.539,35.5569,33381.0
2017-05-01 13:55:00,39.63,39.66,39.59,39.66,48665.0,35.5569,35.5839,35.5211,35.5839,48665.0
2017-05-01 14:00:00,39.66,39.71,39.66,39.69,57663.0,35.5839,35.6287,35.5839,35.6108,57663.0
2017-05-01 14:05:00,39.7,39.72,39.66,39.7,126857.0,35.6198,35.6377,35.5839,35.6198,126857.0
2017-05-01 14:10:00,39.71,39.75,39.69,39.75,119153.0,35.6287,35.6646,35.6108,35.6646,119153.0
2017-05-01 14:15:00,39.75,39.77,39.74,39.77,78548.0,35.6646,35.6826,35.6556,35.6826,78548.0
2017-05-01 14:20:00,39.77,39.78,39.73,39.75,63645.0,35.6826,35.6915,35.6467,35.6646,63645.0
2017-05-01 14:25:00,39.75,39.77,39.74,39.75,61423.0,35.6646,35.6826,35.6556,35.6646,61423.0
2017-05-01 14:30:00,39.74,39.77,39.73,39.74,108869.0,35.6556,35.6826,35.6467,35.6556,108869.0
2017-05-01 14:35:00,39.74,39.79,39.73,39.77,90791.0,35.6556,35.7005,35.6467,35.6826,90791.0
2017-05-01 14:40:00,39.77,39.78,39.74,39.77,126036.0,35.6826,35.6915,35.6556,35.6826,126036.0
2017-05-01 14:45:00,39.77,39.78,39.72,39.73,111698.0,35.6826,35.6915,35.6377,35.6467,111698.0
2017-05-01 14:50:00,39.73,39.75,39.71,39.74,49974.0,35.6467,35.6646,35.6287,35.6556,49974.0
2017-05-01 14:55:00,39.73,39.74,39.7,39.73,89576.0,35.6467,35.6556,35.6198,35.6467,89576.0
2017-05-01 15:00:00,39.73,39.73,39.7,39.72,86445.0,35.6467,35.6467,35.6198,35.6377,86445.0
2017-05-01 15:05:00,39.71,39.73,39.69,39.72,93396.0,35.6287,35.6467,35.6108,35.6377,93396.0
2017-05-01 15:10:00,39.73,39.76,39.68,39.7,336426.0,35.6467,35.6736,35.6018,35.6198,336426.0
2017-05-01 15:15:00,39.69,39.7,39.66,39.68,100829.0,35.6108,35.6198,35.5839,35.6018,100829.0
2017-05-01 15:20:00,39.68,39.69,39.66,39.68,89928.0,35.6018,35.6108,35.5839,35.6018,89928.0
2017-05-01 15:25:00,39.68,39.68,39.66,39.67,79542.0,35.6018,35.6018,35.5839,35.5928,79542.0
2017-05-01 15:30:00,39.67,39.75,39.66,39.75,141285.0,35.5928,35.6646,35.5839,35.6646,141285.0
2017-05-01 15:35:00,39.75,39.76,39.71,39.73,251697.0,35.6646,35.6736,35.6287,35.6467,251697.0
2017-05-01 15:40:00,39.73,39.76,39.72,39.75,138028.0,35.6467,35.6736,35.6377,35.6646,138028.0
2017-05-01 15:45:00,39.75,39.84,39.74,39.82,493776.0,35.6646,35.7454,35.6556,35.7274,493776.0
2017-05-01 15:50:00,39.81,39.87,39.8,39.85,540762.0,35.7184,35.7723,35.7095,35.7543,540762.0
2017-05-01 15:55:00,39.85,39.86,39.73,39.73,587430.0,35.7543,35.7633,35.6467,35.6467,587430.0
2017-05-02 09:30:00,39.79,39.89,39.7,39.84,127449.0,35.7005,35.7902,35.6198,35.7454,127449.0
2017-05-02 09:35:00,39.86,39.9,39.78,39.88,175812.0,35.7633,35.7992,35.6915,35.7813,175812.0
2017-05-02 09:40:00,39.87,39.88,39.77,39.8,161878.0,35.7723,35.7813,35.6826,35.7095,161878.0
2017-05-02 09:45:00,39.8,39.8,39.62,39.71,188891.0,35.7095,35.7095,35.548,35.6287,188891.0
2017-05-02 09:50:00,39.68,39.87,39.63,39.82,203629.0,35.6018,35.7723,35.5569,35.7274,203629.0
2017-05-02 09:55:00,39.82,39.85,39.74,39.74,73436.0,35.7274,35.7543,35.6556,35.6556,73436.0
2017-05-02 10:00:00,39.74,39.76,39.68,39.71,77486.0,35.6556,35.6736,35.6018,35.6287,77486.0
2017-05-02 10:05:00,39.71,39.71,39.62,39.66,71780.0,35.6287,35.6287,35.548,35.5839,71780.0
2017-05-02 10:10:00,39.66,39.74,39.64,39.73,131054.0,35.5839,35.6556,35.5659,35.6467,131054.0
2017-05-02 10:15:00,39.72,39.81,39.71,39.81,113312.0,35.6377,35.7184,35.6287,35.7184,113312.0
2017-05-02 10:20:00,39.81,39.82,39.76,39.8,64696.0,35.7184,35.7274,35.6736,35.7095,64696.0
2017-05-02 10:25:00,39.8,39.8,39.75,39.76,57374.0,35.7095,35.7095,35.6646,35.6736,57374.0
2017-05-02 10:30:00,39.75,39.77,39.71,39.72,62214.0,35.6646,35.6826,35.6287,35.6377,62214.0
2017-05-02 10:35:00,39.72,39.74,39.65,39.66,64014.0,35.6377,35.6556,35.5749,35.5839,64014.0
2017-05-02 10:40:00,39.66,39.72,39.65,39.69,70060.0,35.5839,35.6377,35.5749,35.6108,70060.0
2017-05-02 10:45:00,39.69,39.72,39.67,39.71,115388.0,35.6108,35.6377,35.5928,35.6287,115388.0
2017-05-02 10:50:00,39.71,39.8,39.7,39.79,61602.0,35.6287,35.7095,35.6198,35.7005,61602.0
2017-05-02 10:55:00,39.79,39.81,39.76,39.78,93517.0,35.7005,35.7184,35.6736,35.6915,93517.0
2017-05-02 11:00:00,39.78,39.85,39.78,39.84,66106.0,35.6915,35.7543,35.6915,35.7454,66106.0
2017-05-02 11:05:00,39.84,39.84,39.73,39.74,47921.0,35.7454,35.7454,35.6467,35.6556,47921.0
2017-05-02 11:10:00,39.75,39.79,39.74,39.79,49700.0,35.6646,35.7005,35.6556,35.7005,49700.0
2017-05-02 11:15:00,39.79,39.87,39.77,39.86,88439.0,35.7005,35.7723,35.6826,35.7633,88439.0
2017-05-02 11:20:00,39.87,39.92,39.85,39.88,68048.0,35.7723,35.8171,35.7543,35.7813,68048.0
2017-05-02 11:25:00,39.88,39.91,39.86,39.88,27147.0,35.7813,35.8082,35.7633,35.7813,27147.0
2017-05-02 11:30:00,39.88,39.88,39.81,39.87,37464.0,35.7813,35.7813,35.7184,35.7723,37464.0
2017-05-02 11:35:00,39.87,39.89,39.84,39.85,45319.0,35.7723,35.7902,35.7454,35.7543,45319.0
2017-05-02 11:40:00,39.84,39.85,39.82,39.84,28291.0,35.7454,35.7543,35.7274,35.7454,28291.0
2017-05-02 11:45:00,39.84,39.84,39.75,39.75,18914.0,35.7454,35.7454,35.6646,35.6646,18914.0
2017-05-02 11:50:00,39.75,39.8,39.74,39.74,56876.0,35.6646,35.7095,35.6556,35.6556,56876.0
2017-05-02 11:55:00,39.73,39.77,39.72,39.77,36566.0,35.6467,35.6826,35.6377,35.6826,36566.0
2017-05-02 12:00:00,39.77,39.83,39.76,39.8,44495.0,35.6826,35.7364,35.6736,35.7095,44495.0
2017-05-02 12:05:00,39.8,39.86,39.79,39.81,27757.0,35.7095,35.7633,35.7005,35.7184,27757.0
2017-05-02 12:10:00,39.83,39.86,39.81,39.86,46987.0,35.7364,35.7633,35.7184,35.7633,46987.0
2017-05-02 12:15:00,39.86,39.93,39.85,39.93,91440.0,35.7633,35.8261,35.7543,35.8261,91440.0
2017-05-02 12:20:00,39.93,39.94,39.91,39.93,80434.0,35.8261,35.8351,35.8082,35.8261,80434.0
2017-05-02 12:25:00,39.93,39.95,39.91,39.93,53403.0,35.8261,35.8441,35.8082,35.8261,53403.0
2017-05-02 12:30:00,39.93,39.97,39.92,39.96,50472.0,35.8261,35.862,35.8171,35.853,50472.0
2017-05-02 12:35:00,39.97,40.0,39.94,39.99,73814.0,35.862,35.8889,35.8351,35.8799,73814.0
2017-05-02 12:40:00,39.98,40.02,39.98,40.0,102552.0,35.871,35.9069,35.871,35.8889,102552.0
2017-05-02 12:45:00,40.0,40.03,39.98,40.02,76781.0,35.8889,35.9158,35.871,35.9069,76781.0
2017-05-02 12:50:00,40.02,40.03,40.0,40.02,40023.0,35.9069,35.9158,35.8889,35.9069,40023.0
2017-05-02 12:55:00,40.01,40.05,40.01,40.04,52205.0,35.8979,35.9338,35.8979,35.9248,52205.0
2017-05-02 13:00:00,40.03,40.04,39.98,39.98,137000.0,35.9158,35.9248,35.871,35.871,137000.0
2017-05-02 13:05:00,39.98,40.01,39.98,40.01,93869.0,35.871,35.8979,35.871,35.8979,93869.0
2017-05-02 13:10:00,40.0,40.0,39.96,39.97,91627.0,35.8889,35.8889,35.853,35.862,91627.0
2017-05-02 13:15:00,39.97,40.03,39.97,40.03,40318.0,35.862,35.9158,35.862,35.9158,40318.0
2017-05-02 13:20:00,40.02,40.03,39.97,39.98,42818.0,35.9069,35.9158,35.862,35.871,42818.0
2017-05-02 13:25:00,39.98,40.0,39.95,39.95,79919.0,35.871,35.8889,35.8441,35.8441,79919.0
2017-05-02 13:30:00,39.95,39.99,39.95,39.97,61739.0,35.8441,35.8799,35.8441,35.862,61739.0
2017-05-02 13:35:00,39.97,39.97,39.93,39.95,25518.0,35.862,35.862,35.8261,35.8441,25518.0
2017-05-02 13:40:00,39.95,39.97,39.93,39.97,33694.0,35.8441,35.862,35.8261,35.862,33694.0
2017-05-02 13:45:00,39.97,39.97,39.89,39.9,27056.0,35.862,35.862,35.7902,35.7992,27056.0
2017-05-02 13:50:00,39.9,39.91,39.85,39.87,29344.0,35.7992,35.8082,35.7543,35.7723,29344.0
2017-05-02 13:55:00,39.87,39.88,39.83,39.86,40327.0,35.7723,35.7813,35.7364,35.7633,40327.0
2017-05-02 14:00:00,39.86,39.95,39.86,39.94,56872.0,35.7633,35.8441,35.7633,35.8351,56872.0
2017-05-02 14:05:00,39.94,39.95,39.91,39.92,38523.0,35.8351,35.8441,35.8082,35.8171,38523.0
2017-05-02 14:10:00,39.91,39.95,39.91,39.92,61004.0,35.8082,35.8441,35.8082,35.8171,61004.0
2017-05-02 14:15:00,39.93,39.95,39.92,39.95,35933.0,35.8261,35.8441,35.8171,35.8441,35933.0
2017-05-02 14:20:00,39.95,39.95,39.9,39.93,49218.0,35.8441,35.8441,35.7992,35.8261,49218.0
2017-05-02 14:25:00,39.92,39.93,39.89,39.91,59060.0,35.8171,35.8261,35.7902,35.8082,59060.0
2017-05-02 14:30:00,39.9,39.92,39.9,39.91,55245.0,35.7992,35.8171,35.7992,35.8082,55245.0
2017-05-02 14:35:00,39.9,39.91,39.84,39.84,57572.0,35.7992,35.8082,35.7454,35.7454,57572.0
2017-05-02 14:40:00,39.84,39.89,39.83,39.86,61069.0,35.7454,35.7902,35.7364,35.7633,61069.0
2017-05-02 14:45:00,39.86,39.9,39.85,39.88,44294.0,35.7633,35.7992,35.7543,35.7813,44294.0
2017-05-02 14:50:00,39.88,39.89,39.85,39.87,55175.0,35.7813,35.7902,35.7543,35.7723,55175.0
2017-05-02 14:55:00,39.87,39.87,39.83,39.86,100803.0,35.7723,35.7723,35.7364,35.7633,100803.0
2017-05-02 15:00:00,39.86,39.9,39.86,39.89,55304.0,35.7633,35.7992,35.7633,35.7902,55304.0
2017-05-02 15:05:00,39.89,39.92,39.88,39.9,48751.0,35.7902,35.8171,35.7813,35.7992,48751.0
2017-05-02 15:10:00,39.89,39.93,39.89,39.93,33649.0,35.7902,35.8261,35.7902,35.8261,33649.0
2017-05-02 15:15:00,39.93,39.95,39.92,39.94,37753.0,35.8261,35.8441,35.8171,35.8351,37753.0
2017-05-02 15:20:00,39.94,39.96,39.93,39.96,48167.0,35.8351,35.853,35.8261,35.853,48167.0
2017-05-02 15:25:00,39.96,39.96,39.93,39.94,36615.0,35.853,35.853,35.8261,35.8351,36615.0
2017-05-02 15:30:00,39.94,39.94,39.88,39.88,103350.0,35.8351,35.8351,35.7813,35.7813,103350.0
2017-05-02 15:35:00,39.89,39.89,39.84,39.89,189638.0,35.7902,35.7902,35.7454,35.7902,189638.0
2017-05-02 15:40:00,39.89,39.92,39.88,39.92,86215.0,35.7902,35.8171,35.7813,35.8171,86215.0
2017-05-02 15:45:00,39.91,39.97,39.91,39.97,200626.0,35.8082,35.862,35.8082,35.862,200626.0
2017-05-02 15:50:00,39.96,40.03,39.96,40.0,329496.0,35.853,35.9158,35.853,35.8889,329496.0
2017-05-02 15:55:00,40.0,40.04,39.98,40.02,614599.0,35.8889,35.9248,35.871,35.9069,614599.0
2017-05-03 09:30:00,39.82,39.96,39.68,39.96,64615.0,35.7274,35.853,35.6018,35.853,64615.0
2017-05-03 09:35:00,39.93,40.0,39.87,39.89,51316.0,35.8261,35.8889,35.7723,35.7902,51316.0
2017-05-03 09:40:00,39.91,39.97,39.88,39.93,42043.0,35.8082,35.862,35.7813,35.8261,42043.0
2017-05-03 09:45:00,39.93,40.02,39.92,40.01,65032.0,35.8261,35.9069,35.8171,35.8979,65032.0
2017-05-03 09:50:00,39.99,40.03,39.96,39.98,39425.0,35.8799,35.9158,35.853,35.871,39425.0
2017-05-03 09:55:00,39.98,40.01,39.92,39.95,32708.0,35.871,35.8979,35.8171,35.8441,32708.0
2017-05-03 10:00:00,39.95,40.04,39.94,40.01,53081.0,35.8441,35.9248,35.8351,35.8979,53081.0
2017-05-03 10:05:00,40.01,40.05,39.97,39.98,80819.0,35.8979,35.9338,35.862,35.871,80819.0
2017-05-03 10:10:00,39.98,40.06,39.97,40.01,29569.0,35.871,35.9428,35.862,35.8979,29569.0
2017-05-03 10:15:00,40.02,40.13,40.0,40.12,241675.0,35.9069,36.0056,35.8889,35.9966,241675.0
2017-05-03 10:20:00,40.12,40.24,40.12,40.23,207165.0,35.9966,36.1043,35.9966,36.0953,207165.0
2017-05-03 10:25:00,40.22,40.24,40.15,40.24,206110.0,36.0863,36.1043,36.0235,36.1043,206110.0
2017-05-03 10:30:00,40.25,40.3,40.19,40.2,419355.0,36.1132,36.1581,36.0594,36.0684,419355.0
2017-05-03 10:35:00,40.2,40.37,40.19,40.29,329168.0,36.0684,36.2209,36.0594,36.1491,329168.0
2017-05-03 10:40:00,40.3,40.4,40.3,40.34,167186.0,36.1581,36.2478,36.1581,36.194,167186.0
2017-05-03 10:45:00,40.33,40.43,40.31,40.43,152772.0,36.185,36.2747,36.1671,36.2747,152772.0
2017-05-03 10:50:00,40.43,40.43,40.27,40.27,114707.0,36.2747,36.2747,36.1312,36.1312,114707.0
2017-05-03 10:55:00,40.27,40.36,40.25,40.34,51224.0,36.1312,36.2119,36.1132,36.194,51224.0
2017-05-03 11:00:00,40.34,40.35,40.27,40.27,83612.0,36.194,36.2029,36.1312,36.1312,83612.0
2017-05-03 11:05:00,40.28,40.31,40.23,40.28,43545.0,36.1401,36.1671,36.0953,36.1401,43545.0
2017-05-03 11:10:00,40.27,40.31,40.2,40.22,194051.0,36.1312,36.1671,36.0684,36.0863,194051.0
2017-05-03 11:15:00,40.22,40.24,40.17,40.2,28943.0,36.0863,36.1043,36.0414,36.0684,28943.0
2017-05-03 11:20:00,40.2,40.23,40.18,40.19,51793.0,36.0684,36.0953,36.0504,36.0594,51793.0
2017-05-03 11:25:00,40.19,40.24,40.16,40.17,60758.0,36.0594,36.1043,36.0325,36.0414,60758.0
2017-05-03 11:30:00,40.17,40.22,40.12,40.12,70223.0,36.0414,36.0863,35.9966,35.9966,70223.0
2017-05-03 11:35:00,40.13,40.16,40.11,40.13,30529.0,36.0056,36.0325,35.9876,36.0056,30529.0
2017-05-03 11:40:00,40.13,40.14,40.1,40.11,35515.0,36.0056,36.0145,35.9786,35.9876,35515.0
2017-05-03 11:45:00,40.11,40.19,40.09,40.19,55532.0,35.9876,36.0594,35.9697,36.0594,55532.0
2017-05-03 11:50:00,40.2,40.24,40.16,40.18,90865.0,36.0684,36.1043,36.0325,36.0504,90865.0
2017-05-03 11:55:00,40.17,40.19,40.15,40.16,36489.0,36.0414,36.0594,36.0235,36.0325,36489.0
2017-05-03 12:00:00,40.16,40.19,40.15,40.15,88258.0,36.0325,36.0594,36.0235,36.0235,88258.0
2017-05-03 12:05:00,40.15,40.16,40.11,40.11,45384.0,36.0235,36.0325,35.9876,35.9876,45384.0
2017-05-03 12:10:00,40.11,40.12,40.05,40.05,21638.0,35.9876,35.9966,35.9338,35.9338,21638.0
2017-05-03 12:15:00,40.05,40.06,40.03,40.04,29396.0,35.9338,35.9428,35.9158,35.9248,29396.0
2017-05-03 12:20:00,40.04,40.06,40.01,40.02,62933.0,35.9248,35.9428,35.8979,35.9069,62933.0
2017-05-03 12:25:00,40.02,40.06,40.01,40.02,28560.0,35.9069,35.9428,35.8979,35.9069,28560.0
2017-05-03 12:30:00,40.03,40.08,40.01,40.07,99244.0,35.9158,35.9607,35.8979,35.9517,99244.0
2017-05-03 12:35:00,40.07,40.12,40.06,40.12,74116.0,35.9517,35.9966,35.9428,35.9966,74116.0
2017-05-03 12:40:00,40.11,40.13,40.06,40.1,33279.0,35.9876,36.0056,35.9428,35.9786,33279.0
2017-05-03 12:45:00,40.1,40.1,40.05,40.05,16956.0,35.9786,35.9786,35.9338,35.9338,16956.0
2017-05-03 12:50:00,40.05,40.07,40.04,40.06,27394.0,35.9338,35.9517,35.9248,35.9428,27394.0
2017-05-03 12:55:00,40.06,40.11,40.06,40.09,30157.0,35.9428,35.9876,35.9428,35.9697,30157.0
2017-05-03 13:00:00,40.09,40.14,40.09,40.13,38414.0,35.9697,36.0145,35.9697,36.0056,38414.0
2017-05-03 13:05:00,40.13,40.13,40.07,40.09,94316.0,36.0056,36.0056,35.9517,35.9697,94316.0
2017-05-03 13:10:00,40.09,40.12,40.06,40.06,48420.0,35.9697,35.9966,35.9428,35.9428,48420.0
2017-05-03 13:15:00,40.06,40.08,40.03,40.04,64353.0,35.9428,35.9607,35.9158,35.9248,64353.0
2017-05-03 13:20:00,40.05,40.06,40.03,40.04,38082.0,35.9338,35.9428,35.9158,35.9248,38082.0
2017-05-03 13:25:00,40.03,40.05,40.01,40.04,45830.0,35.9158,35.9338,35.8979,35.9248,45830.0
2017-05-03 13:30:00,40.03,40.04,39.99,39.99,52057.0,35.9158,35.9248,35.8799,35.8799,52057.0
2017-05-03 13:35:00,40.0,40.02,39.98,40.01,42910.0,35.8889,35.9069,35.871,35.8979,42910.0
2017-05-03 13:40:00,40.01,40.02,39.98,40.0,59988.0,35.8979,35.9069,35.871,35.8889,59988.0
2017-05-03 13:45:00,40.01,40.01,39.95,39.98,34270.0,35.8979,35.8979,35.8441,35.871,34270.0
2017-05-03 13:50:00,39.98,39.99,39.97,39.97,14456.0,35.871,35.8799,35.862,35.862,14456.0
2017-05-03 13:55:00,39.98,40.0,39.97,39.98,39364.0,35.871,35.8889,35.862,35.871,39364.0
2017-05-03 14:00:00,39.97,40.25,39.95,40.2,165216.0,35.862,36.1132,35.8441,36.0684,165216.0
2017-05-03 14:05:00,40.2,40.31,40.16,40.17,97660.0,36.0684,36.1671,36.0325,36.0414,97660.0
2017-05-03 14:10:00,40.16,40.26,40.15,40.23,116124.0,36.0325,36.1222,36.0235,36.0953,116124.0
2017-05-03 14:15:00,40.23,40.24,40.07,40.12,104006.0,36.0953,36.1043,35.9517,35.9966,104006.0
2017-05-03 14:20:00,40.11,40.21,40.09,40.2,86080.0,35.9876,36.0773,35.9697,36.0684,86080.0
2017-05-03 14:25:00,40.2,40.24,40.18,40.2,71184.0,36.0684,36.1043,36.0504,36.0684,71184.0
2017-05-03 14:30:00,40.19,40.22,40.15,40.22,77101.0,36.0594,36.0863,36.0235,36.0863,77101.0
2017-05-03 14:35:00,40.21,40.23,40.19,40.23,65669.0,36.0773,36.0953,36.0594,36.0953,65669.0
2017-05-03 14:40:00,40.23,40.28,40.17,40.26,299821.0,36.0953,36.1401,36.0414,36.1222,299821.0
2017-05-03 14:45:00,40.27,40.28,40.22,40.27,117221.0,36.1312,36.1401,36.0863,36.1312,117221.0
2017-05-03 14:50:00,40.27,40.28,40.23,40.26,144747.0,36.1312,36.1401,36.0953,36.1222,144747.0
2017-05-03 14:55:00,40.25,40.28,40.23,40.24,71981.0,36.1132,36.1401,36.0953,36.1043,71981.0
2017-05-03 15:00:00,40.24,40.29,40.21,40.29,136679.0,36.1043,36.1491,36.0773,36.1491,136679.0
2017-05-03 15:05:00,40.29,40.31,40.27,40.29,113542.0,36.1491,36.1671,36.1312,36.1491,113542.0
2017-05-03 15:10:00,40.3,40.32,40.28,40.31,56673.0,36.1581,36.176,36.1401,36.1671,56673.0
2017-05-03 15:15:00,40.32,40.35,40.31,40.35,152207.0,36.176,36.2029,36.1671,36.2029,152207.0
2017-05-03 15:20:00,40.34,40.35,40.31,40.33,114113.0,36.194,36.2029,36.1671,36.185,114113.0
2017-05-03 15:25:00,40.33,40.33,40.28,40.33,54728.0,36.185,36.185,36.1401,36.185,54728.0
2017-05-03 15:30:00,40.33,40.33,40.28,40.3,114923.0,36.185,36.185,36.1401,36.1581,114923.0
2017-05-03 15:35:00,40.3,40.36,40.3,40.36,139783.0,36.1581,36.2119,36.1581,36.2119,139783.0
2017-05-03 15:40:00,40.36,40.41,40.33,40.4,286730.0,36.2119,36.2568,36.185,36.2478,286730.0
2017-05-03 15:45:00,40.39,40.42,40.37,40.42,226810.0,36.2388,36.2658,36.2209,36.2658,226810.0
2017-05-03 15:50:00,40.42,40.47,40.4,40.46,280769.0,36.2658,36.3106,36.2478,36.3016,280769.0
2017-05-03 15:55:00,40.46,40.47,40.38,40.39,558267.0,36.3016,36.3106,36.2299,36.2388,558267.0
2017-05-04 09:30:00,40.64,40.82,40.62,40.68,156654.0,36.4631,36.6246,36.4452,36.499,156654.0
2017-05-04 09:35:00,40.66,40.8,40.64,40.74,58318.0,36.4811,36.6067,36.4631,36.5529,58318.0
2017-05-04 09:40:00,40.71,40.73,40.6,40.72,57152.0,36.5259,36.5439,36.4273,36.5349,57152.0
2017-05-04 09:45:00,40.71,40.71,40.58,40.59,37409.0,36.5259,36.5259,36.4093,36.4183,37409.0
2017-05-04 09:50:00,40.58,40.64,40.51,40.54,43696.0,36.4093,36.4631,36.3465,36.3734,43696.0
2017-05-04 09:55:00,40.55,40.6,40.52,40.57,54015.0,36.3824,36.4273,36.3555,36.4003,54015.0
2017-05-04 10:00:00,40.57,40.59,40.49,40.5,44604.0,36.4003,36.4183,36.3286,36.3375,44604.0
2017-05-04 10:05:00,40.51,40.52,40.44,40.5,65779.0,36.3465,36.3555,36.2837,36.3375,65779.0
2017-05-04 10:10:00,40.51,40.58,40.5,40.57,59572.0,36.3465,36.4093,36.3375,36.4003,59572.0
2017-05-04 10:15:00,40.56,40.62,40.56,40.61,174185.0,36.3914,36.4452,36.3914,36.4362,174185.0
2017-05-04 10:20:00,40.61,40.62,40.55,40.62,62476.0,36.4362,36.4452,36.3824,36.4452,62476.0
2017-05-04 10:25:00,40.61,40.66,40.59,40.62,116905.0,36.4362,36.4811,36.4183,36.4452,116905.0
2017-05-04 10:30:00,40.62,40.62,40.45,40.45,53428.0,36.4452,36.4452,36.2927,36.2927,53428.0
2017-05-04 10:35:00,40.44,40.45,40.38,40.42,83077.0,36.2837,36.2927,36.2299,36.2658,83077.0
2017-05-04 10:40:00,40.41,40.41,40.33,40.37,74047.0,36.2568,36.2568,36.185,36.2209,74047.0
2017-05-04 10:45:00,40.37,40.37,40.27,40.3,59282.0,36.2209,36.2209,36.1312,36.1581,59282.0
2017-05-04 10:50:00,40.3,40.35,40.26,40.27,76061.0,36.1581,36.2029,36.1222,36.1312,76061.0
2017-05-04 10:55:00,40.27,40.28,40.22,40.24,83607.0,36.1312,36.1401,36.0863,36.1043,83607.0
2017-05-04 11:00:00,40.25,40.37,40.24,40.37,78928.0,36.1132,36.2209,36.1043,36.2209,78928.0
2017-05-04 11:05:00,40.38,40.4,40.35,40.35,34238.0,36.2299,36.2478,36.2029,36.2029,34238.0
2017-05-04 11:10:00,40.35,40.35,40.28,40.29,30576.0,36.2029,36.2029,36.1401,36.1491,30576.0
2017-05-04 11:15:00,40.28,40.28,40.23,40.26,33685.0,36.1401,36.1401,36.0953,36.1222,33685.0
2017-05-04 11:20:00,40.26,40.29,40.24,40.26,41839.0,36.1222,36.1491,36.1043,36.1222,41839.0
2017-05-04 11:25:00,40.26,40.28,40.21,40.22,28869.0,36.1222,36.1401,36.0773,36.0863,28869.0
2017-05-04 11:30:00,40.22,40.26,40.21,40.26,22090.0,36.0863,36.1222,36.0773,36.1222,22090.0
2017-05-04 11:35:00,40.26,40.29,40.25,40.27,39067.0,36.1222,36.1491,36.1132,36.1312,39067.0
2017-05-04 11:40:00,40.27,40.28,40.23,40.25,16009.0,36.1312,36.1401,36.0953,36.1132,16009.0
2017-05-04 11:45:00,40.26,40.26,40.23,40.24,28219.0,36.1222,36.1222,36.0953,36.1043,28219.0
2017-05-04 11:50:00,40.24,40.25,40.22,40.22,26105.0,36.1043,36.1132,36.0863,36.0863,26105.0
2017-05-04 11:55:00,40.23,40.24,40.13,40.14,56122.0,36.0953,36.1043,36.0056,36.0145,56122.0
2017-05-04 12:00:00,40.15,40.19,40.07,40.09,66145.0,36.0235,36.0594,35.9517,35.9697,66145.0
2017-05-04 12:05:00,40.09,40.09,40.02,40.02,63957.0,35.9697,35.9697,35.9069,35.9069,63957.0
2017-05-04 12:10:00,40.02,40.03,39.96,39.96,104231.0,35.9069,35.9158,35.853,35.853,104231.0
2017-05-04 12:15:00,39.95,39.99,39.87,39.88,97072.0,35.8441,35.8799,35.7723,35.7813,97072.0
2017-05-04 12:20:00,39.88,40.01,39.87,40.0,132010.0,35.7813,35.8979,35.7723,35.8889,132010.0
2017-05-04 12:25:00,40.0,40.01,39.94,40.0,66840.0,35.8889,35.8979,35.8351,35.8889,66840.0
2017-05-04 12:30:00,40.0,40.02,39.98,40.0,50185.0,35.8889,35.9069,35.871,35.8889,50185.0
2017-05-04 12:35:00,39.99,40.06,39.98,40.05,50329.0,35.8799,35.9428,35.871,35.9338,50329.0
2017-05-04 12:40:00,40.06,40.06,40.0,40.01,92060.0,35.9428,35.9428,35.8889,35.8979,92060.0
2017-05-04 12:45:00,40.01,40.08,40.01,40.07,55837.0,35.8979,35.9607,35.8979,35.9517,55837.0
2017-05-04 12:50:00,40.06,40.13,40.05,40.11,18072.0,35.9428,36.0056,35.9338,35.9876,18072.0
2017-05-04 12:55:00,40.12,40.16,40.11,40.11,27583.0,35.9966,36.0325,35.9876,35.9876,27583.0
2017-05-04 13:00:00,40.11,40.15,40.1,40.15,29752.0,35.9876,36.0235,35.9786,36.0235,29752.0
2017-05-04 13:05:00,40.15,40.19,40.14,40.17,33788.0,36.0235,36.0594,36.0145,36.0414,33788.0
2017-05-04 13:10:00,40.17,40.17,40.12,40.12,12849.0,36.0414,36.0414,35.9966,35.9966,12849.0
2017-05-04 13:15:00,40.12,40.15,40.1,40.11,49559.0,35.9966,36.0235,35.9786,35.9876,49559.0
2017-05-04 13:20:00,40.1,40.16,40.1,40.12,31966.0,35.9786,36.0325,35.9786,35.9966,31966.0
2017-05-04 13:25:00,40.11,40.13,40.09,40.1,11330.0,35.9876,36.0056,35.9697,35.9786,11330.0
2017-05-04 13:30:00,40.11,40.12,40.05,40.07,23201.0,35.9876,35.9966,35.9338,35.9517,23201.0
2017-05-04 13:35:00,40.07,40.1,40.06,40.09,18545.0,35.9517,35.9786,35.9428,35.9697,18545.0
2017-05-04 13:40:00,40.09,40.14,40.09,40.11,14882.0,35.9697,36.0145,35.9697,35.9876,14882.0
2017-05-04 13:45:00,40.11,40.2,40.11,40.2,21676.0,35.9876,36.0684,35.9876,36.0684,21676.0
2017-05-04 13:50:00,40.19,40.2,40.12,40.18,20628.0,36.0594,36.0684,35.9966,36.0504,20628.0
2017-05-04 13:55:00,40.19,40.22,40.17,40.2,19223.0,36.0594,36.0863,36.0414,36.0684,19223.0
2017-05-04 14:00:00,40.2,40.24,40.19,40.22,30188.0,36.0684,36.1043,36.0594,36.0863,30188.0
2017-05-04 14:05:00,40.21,40.22,40.18,40.2,21069.0,36.0773,36.0863,36.0504,36.0684,21069.0
2017-05-04 14:10:00,40.21,40.22,40.18,40.22,32236.0,36.0773,36.0863,36.0504,36.0863,32236.0
2017-05-04 14:15:00,40.22,40.26,40.16,40.16,45159.0,36.0863,36.1222,36.0325,36.0325,45159.0
2017-05-04 14:20:00,40.16,40.16,40.09,40.13,44518.0,36.0325,36.0325,35.9697,36.0056,44518.0
2017-05-04 14:25:00,40.14,40.21,40.14,40.21,56449.0,36.0145,36.0773,36.0145,36.0773,56449.0
2017-05-04 14:30:00,40.21,40.24,40.2,40.21,31487.0,36.0773,36.1043,36.0684,36.0773,31487.0
2017-05-04 14:35:00,40.21,40.24,40.18,40.23,31871.0,36.0773,36.1043,36.0504,36.0953,31871.0
2017-05-04 14:40:00,40.23,40.24,40.2,40.21,50309.0,36.0953,36.1043,36.0684,36.0773,50309.0
2017-05-04 14:45:00,40.21,40.26,40.2,40.24,37046.0,36.0773,36.1222,36.0684,36.1043,37046.0
2017-05-04 14:50:00,40.23,40.25,40.23,40.25,34628.0,36.0953,36.1132,36.0953,36.1132,34628.0
2017-05-04 14:55:00,40.25,40.25,40.18,40.2,50453.0,36.1132,36.1132,36.0504,36.0684,50453.0
2017-05-04 15:00:00,40.2,40.21,40.16,40.21,30323.0,36.0684,36.0773,36.0325,36.0773,30323.0
2017-05-04 15:05:00,40.21,40.22,40.18,40.18,31108.0,36.0773,36.0863,36.0504,36.0504,31108.0
2017-05-04 15:10:00,40.18,40.19,40.14,40.15,28092.0,36.0504,36.0594,36.0145,36.0235,28092.0
2017-05-04 15:15:00,40.16,40.18,40.14,40.16,26647.0,36.0325,36.0504,36.0145,36.0325,26647.0
2017-05-04 15:20:00,40.16,40.18,40.15,40.18,27174.0,36.0325,36.0504,36.0235,36.0504,27174.0
2017-05-04 15:25:00,40.18,40.18,40.13,40.13,28846.0,36.0504,36.0504,36.0056,36.0056,28846.0
2017-05-04 15:30:00,40.14,40.2,40.13,40.19,57768.0,36.0145,36.0684,36.0056,36.0594,57768.0
2017-05-04 15:35:00,40.19,40.19,40.16,40.19,47453.0,36.0594,36.0594,36.0325,36.0594,47453.0
2017-05-04 15:40:00,40.19,40.19,40.14,40.18,87632.0,36.0594,36.0594,36.0145,36.0504,87632.0
2017-05-04 15:45:00,40.17,40.19,40.16,40.18,87027.0,36.0414,36.0594,36.0325,36.0504,87027.0
2017-05-04 15:50:00,40.17,40.21,40.15,40.16,173197.0,36.0414,36.0773,36.0235,36.0325,173197.0
2017-05-04 15:55:00,40.16,40.18,40.14,40.16,182095.0,36.0325,36.0504,36.0145,36.0325,182095.0
2017-05-05 09:30:00,40.25,40.3,40.08,40.18,70230.0,36.1132,36.1581,35.9607,36.0504,70230.0
2017-05-05 09:35:00,40.21,40.24,40.16,40.17,47696.0,36.0773,36.1043,36.0325,36.0414,47696.0
2017-05-05 09:40:00,40.18,40.21,40.0,40.03,46855.0,36.0504,36.0773,35.8889,35.9158,46855.0
2017-05-05 09:45:00,40.03,40.08,39.99,40.0,95232.0,35.9158,35.9607,35.8799,35.8889,95232.0
2017-05-05 09:50:00,40.0,40.06,39.97,40.05,52595.0,35.8889,35.9428,35.862,35.9338,52595.0
2017-05-05 09:55:00,40.06,40.1,40.04,40.07,258668.0,35.9428,35.9786,35.9248,35.9517,258668.0
2017-05-05 10:00:00,40.05,40.11,40.03,40.11,123413.0,35.9338,35.9876,35.9158,35.9876,123413.0
2017-05-05 10:05:00,40.11,40.14,40.05,40.05,389737.0,35.9876,36.0145,35.9338,35.9338,389737.0
2017-05-05 10:10:00,40.05,40.1,39.99,40.05,217655.0,35.9338,35.9786,35.8799,35.9338,217655.0
2017-05-05 10:15:00,40.04,40.06,40.01,40.05,132011.0,35.9248,35.9428,35.8979,35.9338,132011.0
2017-05-05 10:20:00,40.04,40.06,39.98,39.99,133636.0,35.9248,35.9428,35.871,35.8799,133636.0
2017-05-05 10:25:00,39.99,40.03,39.91,40.02,87487.0,35.8799,35.9158,35.8082,35.9069,87487.0
2017-05-05 10:30:00,40.02,40.06,39.97,39.99,122557.0,35.9069,35.9428,35.862,35.8799,122557.0
2017-05-05 10:35:00,39.98,40.02,39.98,40.01,96987.0,35.871,35.9069,35.871,35.8979,96987.0
2017-05-05 10:40:00,40.01,40.01,39.96,40.0,55068.0,35.8979,35.8979,35.853,35.8889,55068.0
2017-05-05 10:45:00,40.0,40.01,39.98,40.01,46854.0,35.8889,35.8979,35.871,35.8979,46854.0
2017-05-05 10:50:00,40.01,40.02,39.99,39.99,65986.0,35.8979,35.9069,35.8799,35.8799,65986.0
2017-05-05 10:55:00,39.99,40.01,39.95,40.01,117629.0,35.8799,35.8979,35.8441,35.8979,117629.0
2017-05-05 11:00:00,40.01,40.02,39.99,40.01,86052.0,35.8979,35.9069,35.8799,35.8979,86052.0
2017-05-05 11:05:00,40.02,40.03,39.97,40.0,47894.0,35.9069,35.9158,35.862,35.8889,47894.0
2017-05-05 11:10:00,40.0,40.01,39.97,39.98,32871.0,35.8889,35.8979,35.862,35.871,32871.0
2017-05-05 11:15:00,39.98,40.0,39.97,40.0,27173.0,35.871,35.8889,35.862,35.8889,27173.0
2017-05-05 11:20:00,39.99,40.01,39.96,39.96,41685.0,35.8799,35.8979,35.853,35.853,41685.0
2017-05-05 11:25:00,39.97,39.99,39.93,39.94,36111.0,35.862,35.8799,35.8261,35.8351,36111.0
2017-05-05 11:30:00,39.94,39.98,39.93,39.98,46114.0,35.8351,35.871,35.8261,35.871,46114.0
2017-05-05 11:35:00,39.98,40.0,39.96,40.0,40032.0,35.871,35.8889,35.853,35.8889,40032.0
2017-05-05 11:40:00,40.0,40.02,39.98,40.02,56653.0,35.8889,35.9069,35.871,35.9069,56653.0
2017-05-05 11:45:00,40.02,40.02,39.98,40.01,35842.0,35.9069,35.9069,35.871,35.8979,35842.0
2017-05-05 11:50:00,40.0,40.01,39.95,39.99,27340.0,35.8889,35.8979,35.8441,35.8799,27340.0
2017-05-05 11:55:00,40.0,40.01,39.96,39.99,19701.0,35.8889,35.8979,35.853,35.8799,19701.0
2017-05-05 12:00:00,39.99,40.0,39.96,39.99,22808.0,35.8799,35.8889,35.853,35.8799,22808.0
2017-05-05 12:05:00,39.99,40.01,39.96,39.98,25894.0,35.8799,35.8979,35.853,35.871,25894.0
2017-05-05 12:10:00,39.97,39.99,39.96,39.98,32503.0,35.862,35.8799,35.853,35.871,32503.0
2017-05-05 12:15:00,39.98,39.98,39.95,39.96,47921.0,35.871,35.871,35.8441,35.853,47921.0
2017-05-05 12:20:00,39.95,39.97,39.94,39.95,26796.0,35.8441,35.862,35.8351,35.8441,26796.0
2017-05-05 12:25:00,39.95,39.96,39.92,39.92,37220.0,35.8441,35.853,35.8171,35.8171,37220.0
2017-05-05 12:30:00,39.93,39.94,39.88,39.89,48665.0,35.8261,35.8351,35.7813,35.7902,48665.0
2017-05-05 12:35:00,39.89,39.9,39.84,39.84,27166.0,35.7902,35.7992,35.7454,35.7454,27166.0
2017-05-05 12:40:00,39.84,39.86,39.82,39.83,18591.0,35.7454,35.7633,35.7274,35.7364,18591.0
2017-05-05 12:45:00,39.83,39.86,39.83,39.85,20353.0,35.7364,35.7633,35.7364,35.7543,20353.0
2017-05-05 12:50:00,39.86,39.86,39.84,39.85,17485.0,35.7633,35.7633,35.7454,35.7543,17485.0
2017-05-05 12:55:00,39.84,39.86,39.84,39.86,15744.0,35.7454,35.7633,35.7454,35.7633,15744.0
2017-05-05 13:00:00,39.87,39.9,39.85,39.89,19478.0,35.7723,35.7992,35.7543,35.7902,19478.0
2017-05-05 13:05:00,39.89,39.9,39.87,39.89,21341.0,35.7902,35.7992,35.7723,35.7902,21341.0
2017-05-05 13:10:00,39.89,39.89,39.85,39.87,18265.0,35.7902,35.7902,35.7543,35.7723,18265.0
2017-05-05 13:15:00,39.86,39.87,39.82,39.84,25465.0,35.7633,35.7723,35.7274,35.7454,25465.0
2017-05-05 13:20:00,39.85,39.86,39.84,39.85,13240.0,35.7543,35.7633,35.7454,35.7543,13240.0
2017-05-05 13:25:00,39.86,39.87,39.85,39.87,12617.0,35.7633,35.7723,35.7543,35.7723,12617.0
2017-05-05 13:30:00,39.87,39.89,39.86,39.87,28392.0,35.7723,35.7902,35.7633,35.7723,28392.0
2017-05-05 13:35:00,39.87,39.89,39.86,39.89,24549.0,35.7723,35.7902,35.7633,35.7902,24549.0
2017-05-05 13:40:00,39.88,39.91,39.88,39.91,16436.0,35.7813,35.8082,35.7813,35.8082,16436.0
2017-05-05 13:45:00,39.9,39.9,39.87,39.89,23610.0,35.7992,35.7992,35.7723,35.7902,23610.0
2017-05-05 13:50:00,39.89,39.93,39.88,39.93,41175.0,35.7902,35.8261,35.7813,35.8261,41175.0
2017-05-05 13:55:00,39.93,39.95,39.92,39.93,23956.0,35.8261,35.8441,35.8171,35.8261,23956.0
2017-05-05 14:00:00,39.93,39.97,39.92,39.96,23284.0,35.8261,35.862,35.8171,35.853,23284.0
2017-05-05 14:05:00,39.96,39.97,39.93,39.96,25201.0,35.853,35.862,35.8261,35.853,25201.0
2017-05-05 14:10:00,39.95,39.98,39.94,39.98,18568.0,35.8441,35.871,35.8351,35.871,18568.0
2017-05-05 14:15:00,39.98,40.01,39.97,39.99,38582.0,35.871,35.8979,35.862,35.8799,38582.0
2017-05-05 14:20:00,39.99,40.01,39.97,40.01,28274.0,35.8799,35.8979,35.862,35.8979,28274.0
2017-05-05 14:25:00,40.01,40.02,39.99,40.0,20870.0,35.8979,35.9069,35.8799,35.8889,20870.0
2017-05-05 14:30:00,40.0,40.02,39.99,40.0,23603.0,35.8889,35.9069,35.8799,35.8889,23603.0
2017-05-05 14:35:00,39.99,39.99,39.97,39.99,31966.0,35.8799,35.8799,35.862,35.8799,31966.0
2017-05-05 14:40:00,39.99,40.02,39.98,40.02,13857.0,35.8799,35.9069,35.871,35.9069,13857.0
2017-05-05 14:45:00,40.02,40.06,40.0,40.04,43234.0,35.9069,35.9428,35.8889,35.9248,43234.0
2017-05-05 14:50:00,40.03,40.05,40.02,40.02,22570.0,35.9158,35.9338,35.9069,35.9069,22570.0
2017-05-05 14:55:00,40.03,40.07,40.02,40.05,45469.0,35.9158,35.9517,35.9069,35.9338,45469.0
2017-05-05 15:00:00,40.05,40.06,40.03,40.06,43723.0,35.9338,35.9428,35.9158,35.9428,43723.0
2017-05-05 15:05:00,40.05,40.09,40.05,40.09,30449.0,35.9338,35.9697,35.9338,35.9697,30449.0
2017-05-05 15:10:00,40.09,40.1,40.06,40.08,51749.0,35.9697,35.9786,35.9428,35.9607,51749.0
2017-05-05 15:15:00,40.08,40.12,40.06,40.12,99417.0,35.9607,35.9966,35.9428,35.9966,99417.0
2017-05-05 15:20:00,40.12,40.12,40.1,40.1,23904.0,35.9966,35.9966,35.9786,35.9786,23904.0
2017-05-05 15:25:00,40.1,40.11,40.06,40.06,44287.0,35.9786,35.9876,35.9428,35.9428,44287.0
2017-05-05 15:30:00,40.07,40.09,40.06,40.09,49008.0,35.9517,35.9697,35.9428,35.9697,49008.0
2017-05-05 15:35:00,40.09,40.12,40.08,40.09,64258.0,35.9697,35.9966,35.9607,35.9697,64258.0
2017-05-05 15:40:00,40.09,40.12,40.09,40.09,73795.0,35.9697,35.9966,35.9697,35.9697,73795.0
2017-05-05 15:45:00,40.09,40.13,40.09,40.13,74596.0,35.9697,36.0056,35.9697,36.0056,74596.0
2017-05-05 15:50:00,40.13,40.13,40.09,40.11,137240.0,36.0056,36.0056,35.9697,35.9876,137240.0
2017-05-05 15:55:00,40.11,40.17,40.1,40.12,347750.0,35.9876,36.0414,35.9786,35.9966,347750.0
2017-05-08 09:30:00,40.16,40.29,40.15,40.17,124980.0,36.0325,36.1491,36.0235,36.0414,124980.0
2017-05-08 09:35:00,40.18,40.21,40.07,40.09,64320.0,36.0504,36.0773,35.9517,35.9697,64320.0
2017-05-08 09:40:00,40.09,40.12,40.05,40.11,71126.0,35.9697,35.9966,35.9338,35.9876,71126.0
2017-05-08 09:45:00,40.11,40.12,39.98,39.98,45562.0,35.9876,35.9966,35.871,35.871,45562.0
2017-05-08 09:50:00,39.99,40.11,39.99,40.1,89362.0,35.8799,35.9876,35.8799,35.9786,89362.0
2017-05-08 09:55:00,40.1,40.1,40.02,40.02,48891.0,35.9786,35.9786,35.9069,35.9069,48891.0
2017-05-08 10:00:00,40.02,40.18,40.01,40.16,46500.0,35.9069,36.0504,35.8979,36.0325,46500.0
2017-05-08 10:05:00,40.16,40.19,40.13,40.16,62337.0,36.0325,36.0594,36.0056,36.0325,62337.0
2017-05-08 10:10:00,40.16,40.16,40.1,40.14,53726.0,36.0325,36.0325,35.9786,36.0145,53726.0
2017-05-08 10:15:00,40.14,40.24,40.13,40.22,40941.0,36.0145,36.1043,36.0056,36.0863,40941.0
2017-05-08 10:20:00,40.23,40.27,40.21,40.23,77307.0,36.0953,36.1312,36.0773,36.0953,77307.0
2017-05-08 10:25:00,40.23,40.28,40.21,40.23,57959.0,36.0953,36.1401,36.0773,36.0953,57959.0
2017-05-08 10:30:00,40.24,40.25,40.2,40.23,53852.0,36.1043,36.1132,36.0684,36.0953,53852.0
2017-05-08 10:35:00,40.23,40.27,40.23,40.27,187990.0,36.0953,36.1312,36.0953,36.1312,187990.0
2017-05-08 10:40:00,40.26,40.26,40.2,40.26,15249.0,36.1222,36.1222,36.0684,36.1222,15249.0
2017-05-08 10:45:00,40.27,40.31,40.24,40.25,71421.0,36.1312,36.1671,36.1043,36.1132,71421.0
2017-05-08 10:50:00,40.24,40.25,40.12,40.14,45646.0,36.1043,36.1132,35.9966,36.0145,45646.0
2017-05-08 10:55:00,40.13,40.15,40.11,40.11,22706.0,36.0056,36.0235,35.9876,35.9876,22706.0
2017-05-08 11:00:00,40.12,40.15,40.11,40.15,24053.0,35.9966,36.0235,35.9876,36.0235,24053.0
2017-05-08 11:05:00,40.15,40.15,40.09,40.11,27810.0,36.0235,36.0235,35.9697,35.9876,27810.0
2017-05-08 11:10:00,40.1,40.1,40.06,40.08,34029.0,35.9786,35.9786,35.9428,35.9607,34029.0
2017-05-08 11:15:00,40.08,40.12,40.06,40.1,26330.0,35.9607,35.9966,35.9428,35.9786,26330.0
2017-05-08 11:20:00,40.09,40.11,40.03,40.05,38063.0,35.9697,35.9876,35.9158,35.9338,38063.0
2017-05-08 11:25:00,40.05,40.08,40.04,40.06,28281.0,35.9338,35.9607,35.9248,35.9428,28281.0
2017-05-08 11:30:00,40.07,40.08,40.03,40.07,40952.0,35.9517,35.9607,35.9158,35.9517,40952.0
2017-05-08 11:35:00,40.07,40.07,40.03,40.06,36729.0,35.9517,35.9517,35.9158,35.9428,36729.0
2017-05-08 11:40:00,40.07,40.1,40.05,40.06,23327.0,35.9517,35.9786,35.9338,35.9428,23327.0
2017-05-08 11:45:00,40.06,40.08,40.04,40.05,14339.0,35.9428,35.9607,35.9248,35.9338,14339.0
2017-05-08 11:50:00,40.06,40.06,40.01,40.04,19865.0,35.9428,35.9428,35.8979,35.9248,19865.0
2017-05-08 11:55:00,40.04,40.07,40.0,40.05,20981.0,35.9248,35.9517,35.8889,35.9338,20981.0
2017-05-08 12:00:00,40.05,40.09,40.04,40.07,13598.0,35.9338,35.9697,35.9248,35.9517,13598.0
2017-05-08 12:05:00,40.07,40.07,40.02,40.05,21398.0,35.9517,35.9517,35.9069,35.9338,21398.0
2017-05-08 12:10:00,40.04,40.07,40.0,40.01,39122.0,35.9248,35.9517,35.8889,35.8979,39122.0
2017-05-08 12:15:00,40.02,40.03,40.0,40.01,53211.0,35.9069,35.9158,35.8889,35.8979,53211.0
2017-05-08 12:20:00,40.01,40.02,39.96,39.98,25641.0,35.8979,35.9069,35.853,35.871,25641.0
2017-05-08 12:25:00,39.98,39.98,39.9,39.92,112491.0,35.871,35.871,35.7992,35.8171,112491.0
2017-05-08 12:30:00,39.93,39.97,39.92,39.97,68748.0,35.8261,35.862,35.8171,35.862,68748.0
2017-05-08 12:35:00,39.96,39.98,39.95,39.97,12920.0,35.853,35.871,35.8441,35.862,12920.0
2017-05-08 12:40:00,39.97,40.01,39.95,40.0,15777.0,35.862,35.8979,35.8441,35.8889,15777.0
2017-05-08 12:45:00,40.0,40.02,40.0,40.01,13792.0,35.8889,35.9069,35.8889,35.8979,13792.0
2017-05-08 12:50:00,40.01,40.02,40.0,40.01,15348.0,35.8979,35.9069,35.8889,35.8979,15348.0
2017-05-08 12:55:00,40.02,40.02,40.0,40.01,22365.0,35.9069,35.9069,35.8889,35.8979,22365.0
2017-05-08 13:00:00,40.01,40.01,39.99,40.01,17164.0,35.8979,35.8979,35.8799,35.8979,17164.0
2017-05-08 13:05:00,40.01,40.05,40.0,40.05,13312.0,35.8979,35.9338,35.8889,35.9338,13312.0
2017-05-08 13:10:00,40.05,40.05,39.98,39.99,25215.0,35.9338,35.9338,35.871,35.8799,25215.0
2017-05-08 13:15:00,39.99,40.04,39.99,40.02,39787.0,35.8799,35.9248,35.8799,35.9069,39787.0
2017-05-08 13:20:00,40.02,40.04,40.01,40.04,12614.0,35.9069,35.9248,35.8979,35.9248,12614.0
2017-05-08 13:25:00,40.04,40.05,40.03,40.05,7610.0,35.9248,35.9338,35.9158,35.9338,7610.0
2017-05-08 13:30:00,40.04,40.06,40.04,40.05,30005.0,35.9248,35.9428,35.9248,35.9338,30005.0
2017-05-08 13:35:00,40.06,40.09,40.05,40.08,14612.0,35.9428,35.9697,35.9338,35.9607,14612.0
2017-05-08 13:40:00,40.08,40.08,40.06,40.08,13264.0,35.9607,35.9607,35.9428,35.9607,13264.0
2017-05-08 13:45:00,40.08,40.09,40.07,40.08,5311.0,35.9607,35.9697,35.9517,35.9607,5311.0
2017-05-08 13:50:00,40.08,40.1,40.07,40.09,15810.0,35.9607,35.9786,35.9517,35.9697,15810.0
2017-05-08 13:55:00,40.1,40.13,40.09,40.12,30077.0,35.9786,36.0056,35.9697,35.9966,30077.0
2017-05-08 14:00:00,40.12,40.12,40.08,40.11,22861.0,35.9966,35.9966,35.9607,35.9876,22861.0
2017-05-08 14:05:00,40.11,40.14,40.09,40.14,25993.0,35.9876,36.0145,35.9697,36.0145,25993.0
2017-05-08 14:10:00,40.14,40.14,40.1,40.12,24841.0,36.0145,36.0145,35.9786,35.9966,24841.0
2017-05-08 14:15:00,40.12,40.13,40.1,40.13,25927.0,35.9966,36.0056,35.9786,36.0056,25927.0
2017-05-08 14:20:00,40.13,40.13,40.09,40.12,20540.0,36.0056,36.0056,35.9697,35.9966,20540.0
2017-05-08 14:25:00,40.11,40.17,40.11,40.17,67751.0,35.9876,36.0414,35.9876,36.0414,67751.0
2017-05-08 14:30:00,40.17,40.18,40.14,40.15,31261.0,36.0414,36.0504,36.0145,36.0235,31261.0
2017-05-08 14:35:00,40.15,40.19,40.14,40.19,80837.0,36.0235,36.0594,36.0145,36.0594,80837.0
2017-05-08 14:40:00,40.19,40.2,40.17,40.2,92507.0,36.0594,36.0684,36.0414,36.0684,92507.0
2017-05-08 14:45:00,40.2,40.2,40.18,40.19,32451.0,36.0684,36.0684,36.0504,36.0594,32451.0
2017-05-08 14:50:00,40.19,40.21,40.18,40.21,25125.0,36.0594,36.0773,36.0504,36.0773,25125.0
2017-05-08 14:55:00,40.21,40.21,40.19,40.21,25274.0,36.0773,36.0773,36.0594,36.0773,25274.0
2017-05-08 15:00:00,40.21,40.24,40.19,40.23,99714.0,36.0773,36.1043,36.0594,36.0953,99714.0
2017-05-08 15:05:00,40.23,40.27,40.22,40.27,36744.0,36.0953,36.1312,36.0863,36.1312,36744.0
2017-05-08 15:10:00,40.26,40.33,40.26,40.33,77920.0,36.1222,36.185,36.1222,36.185,77920.0
2017-05-08 15:15:00,40.32,40.39,40.31,40.34,191947.0,36.176,36.2388,36.1671,36.194,191947.0
2017-05-08 15:20:00,40.34,40.34,40.26,40.26,42059.0,36.194,36.194,36.1222,36.1222,42059.0
2017-05-08 15:25:00,40.27,40.35,40.26,40.34,238930.0,36.1312,36.2029,36.1222,36.194,238930.0
2017-05-08 15:30:00,40.34,40.36,40.33,40.34,96000.0,36.194,36.2119,36.185,36.194,96000.0
2017-05-08 15:35:00,40.34,40.35,40.29,40.35,115699.0,36.194,36.2029,36.1491,36.2029,115699.0
2017-05-08 15:40:00,40.34,40.35,40.31,40.33,101014.0,36.194,36.2029,36.1671,36.185,101014.0
2017-05-08 15:45:00,40.33,40.36,40.32,40.36,141383.0,36.185,36.2119,36.176,36.2119,141383.0
2017-05-08 15:50:00,40.36,40.38,40.35,40.35,160789.0,36.2119,36.2299,36.2029,36.2029,160789.0
2017-05-08 15:55:00,40.35,40.42,40.34,40.4,595935.0,36.2029,36.2658,36.194,36.2478,595935.0
2017-05-09 09:30:00,40.44,40.52,40.39,40.52,76428.0,36.2837,36.3555,36.2388,36.3555,76428.0
2017-05-09 09:35:00,40.5,40.56,40.44,40.46,36727.0,36.3375,36.3914,36.2837,36.3016,36727.0
2017-05-09 09:40:00,40.44,40.57,40.42,40.51,63060.0,36.2837,36.4003,36.2658,36.3465,63060.0
2017-05-09 09:45:00,40.53,40.54,40.43,40.5,37787.0,36.3644,36.3734,36.2747,36.3375,37787.0
2017-05-09 09:50:00,40.5,40.59,40.47,40.54,29128.0,36.3375,36.4183,36.3106,36.3734,29128.0
2017-05-09 09:55:00,40.54,40.61,40.51,40.59,90754.0,36.3734,36.4362,36.3465,36.4183,90754.0
2017-05-09 10:00:00,40.6,40.71,40.58,40.71,91442.0,36.4273,36.5259,36.4093,36.5259,91442.0
2017-05-09 10:05:00,40.7,40.79,40.68,40.77,89992.0,36.517,36.5977,36.499,36.5798,89992.0
2017-05-09 10:10:00,40.78,40.81,40.72,40.77,95134.0,36.5888,36.6157,36.5349,36.5798,95134.0
2017-05-09 10:15:00,40.78,40.8,40.74,40.78,48905.0,36.5888,36.6067,36.5529,36.5888,48905.0
2017-05-09 10:20:00,40.77,40.78,40.69,40.7,89698.0,36.5798,36.5888,36.508,36.517,89698.0
2017-05-09 10:25:00,40.71,40.77,40.7,40.72,52388.0,36.5259,36.5798,36.517,36.5349,52388.0
2017-05-09 10:30:00,40.72,40.73,40.67,40.67,83527.0,36.5349,36.5439,36.4901,36.4901,83527.0
2017-05-09 10:35:00,40.68,40.69,40.59,40.6,55583.0,36.499,36.508,36.4183,36.4273,55583.0
2017-05-09 10:40:00,40.59,40.6,40.52,40.52,60999.0,36.4183,36.4273,36.3555,36.3555,60999.0
2017-05-09 10:45:00,40.52,40.62,40.52,40.62,55390.0,36.3555,36.4452,36.3555,36.4452,55390.0
2017-05-09 10:50:00,40.61,40.62,40.55,40.58,50071.0,36.4362,36.4452,36.3824,36.4093,50071.0
2017-05-09 10:55:00,40.58,40.64,40.57,40.64,43994.0,36.4093,36.4631,36.4003,36.4631,43994.0
2017-05-09 11:00:00,40.64,40.64,40.58,40.62,96199.0,36.4631,36.4631,36.4093,36.4452,96199.0
2017-05-09 11:05:00,40.63,40.64,40.61,40.62,47286.0,36.4542,36.4631,36.4362,36.4452,47286.0
2017-05-09 11:10:00,40.61,40.63,40.58,40.62,67870.0,36.4362,36.4542,36.4093,36.4452,67870.0
2017-05-09 11:15:00,40.62,40.62,40.54,40.55,63091.0,36.4452,36.4452,36.3734,36.3824,63091.0
2017-05-09 11:20:00,40.54,40.57,40.52,40.53,47180.0,36.3734,36.4003,36.3555,36.3644,47180.0
2017-05-09 11:25:00,40.52,40.54,40.5,40.52,69542.0,36.3555,36.3734,36.3375,36.3555,69542.0
2017-05-09 11:30:00,40.53,40.59,40.53,40.59,29242.0,36.3644,36.4183,36.3644,36.4183,29242.0
2017-05-09 11:35:00,40.59,40.59,40.55,40.56,26740.0,36.4183,36.4183,36.3824,36.3914,26740.0
2017-05-09 11:40:00,40.57,40.61,40.57,40.57,19298.0,36.4003,36.4362,36.4003,36.4003,19298.0
2017-05-09 11:45:00,40.58,40.63,40.56,40.6,41029.0,36.4093,36.4542,36.3914,36.4273,41029.0
2017-05-09 11:50:00,40.6,40.69,40.6,40.69,47824.0,36.4273,36.508,36.4273,36.508,47824.0
2017-05-09 11:55:00,40.69,40.75,40.68,40.74,114412.0,36.508,36.5618,36.499,36.5529,114412.0
2017-05-09 12:00:00,40.74,40.76,40.73,40.73,17168.0,36.5529,36.5708,36.5439,36.5439,17168.0
2017-05-09 12:05:00,40.73,40.74,40.67,40.71,26279.0,36.5439,36.5529,36.4901,36.5259,26279.0
2017-05-09 12:10:00,40.7,40.72,40.67,40.68,23450.0,36.517,36.5349,36.4901,36.499,23450.0
2017-05-09 12:15:00,40.68,40.7,40.67,40.68,24291.0,36.499,36.517,36.4901,36.499,24291.0
2017-05-09 12:20:00,40.67,40.68,40.62,40.66,22186.0,36.4901,36.499,36.4452,36.4811,22186.0
2017-05-09 12:25:00,40.66,40.66,40.64,40.66,21322.0,36.4811,36.4811,36.4631,36.4811,21322.0
2017-05-09 12:30:00,40.65,40.68,40.64,40.68,37215.0,36.4721,36.499,36.4631,36.499,37215.0
2017-05-09 12:35:00,40.68,40.68,40.64,40.68,75727.0,36.499,36.499,36.4631,36.499,75727.0
2017-05-09 12:40:00,40.67,40.69,40.66,40.68,80719.0,36.4901,36.508,36.4811,36.499,80719.0
2017-05-09 12:45:00,40.68,40.71,40.67,40.71,20669.0,36.499,36.5259,36.4901,36.5259,20669.0
2017-05-09 12:50:00,40.71,40.72,40.69,40.7,18021.0,36.5259,36.5349,36.508,36.517,18021.0
2017-05-09 12:55:00,40.71,40.72,40.68,40.71,21686.0,36.5259,36.5349,36.499,36.5259,21686.0
2017-05-09 13:00:00,40.7,40.74,40.69,40.72,30285.0,36.517,36.5529,36.508,36.5349,30285.0
2017-05-09 13:05:00,40.72,40.76,40.71,40.75,41308.0,36.5349,36.5708,36.5259,36.5618,41308.0
2017-05-09 13:10:00,40.74,40.75,40.72,40.73,31285.0,36.5529,36.5618,36.5349,36.5439,31285.0
2017-05-09 13:15:00,40.74,40.75,40.72,40.75,26922.0,36.5529,36.5618,36.5349,36.5618,26922.0
2017-05-09 13:20:00,40.74,40.74,40.7,40.71,37899.0,36.5529,36.5529,36.517,36.5259,37899.0
2017-05-09 13:25:00,40.71,40.71,40.62,40.63,167699.0,36.5259,36.5259,36.4452,36.4542,167699.0
2017-05-09 13:30:00,40.63,40.67,40.61,40.66,47193.0,36.4542,36.4901,36.4362,36.4811,47193.0
2017-05-09 13:35:00,40.66,40.68,40.66,40.66,52164.0,36.4811,36.499,36.4811,36.4811,52164.0
2017-05-09 13:40:00,40.66,40.72,40.66,40.7,70633.0,36.4811,36.5349,36.4811,36.517,70633.0
2017-05-09 13:45:00,40.71,40.73,40.67,40.69,45506.0,36.5259,36.5439,36.4901,36.508,45506.0
2017-05-09 13:50:00,40.69,40.72,40.68,40.69,34586.0,36.508,36.5349,36.499,36.508,34586.0
2017-05-09 13:55:00,40.68,40.71,40.66,40.68,118735.0,36.499,36.5259,36.4811,36.499,118735.0
2017-05-09 14:00:00,40.68,40.69,40.66,40.66,43658.0,36.499,36.508,36.4811,36.4811,43658.0
2017-05-09 14:05:00,40.66,40.66,40.6,40.6,50427.0,36.4811,36.4811,36.4273,36.4273,50427.0
2017-05-09 14:10:00,40.61,40.62,40.58,40.59,64466.0,36.4362,36.4452,36.4093,36.4183,64466.0
2017-05-09 14:15:00,40.59,40.66,40.58,40.65,145125.0,36.4183,36.4811,36.4093,36.4721,145125.0
2017-05-09 14:20:00,40.66,40.7,40.65,40.69,104326.0,36.4811,36.517,36.4721,36.508,104326.0
2017-05-09 14:25:00,40.7,40.7,40.64,40.64,37389.0,36.517,36.517,36.4631,36.4631,37389.0
2017-05-09 14:30:00,40.65,40.69,40.64,40.66,42463.0,36.4721,36.508,36.4631,36.4811,42463.0
2017-05-09 14:35:00,40.66,40.7,40.65,40.69,22331.0,36.4811,36.517,36.4721,36.508,22331.0
2017-05-09 14:40:00,40.68,40.7,40.65,40.69,46920.0,36.499,36.517,36.4721,36.508,46920.0
2017-05-09 14:45:00,40.69,40.73,40.68,40.7,82316.0,36.508,36.5439,36.499,36.517,82316.0
2017-05-09 14:50:00,40.7,40.71,40.68,40.69,53341.0,36.517,36.5259,36.499,36.508,53341.0
2017-05-09 14:55:00,40.7,40.71,40.68,40.68,58657.0,36.517,36.5259,36.499,36.499,58657.0
2017-05-09 15:00:00,40.68,40.71,40.68,40.69,44407.0,36.499,36.5259,36.499,36.508,44407.0
2017-05-09 15:05:00,40.69,40.71,40.68,40.7,67422.0,36.508,36.5259,36.499,36.517,67422.0
2017-05-09 15:10:00,40.7,40.71,40.68,40.71,69909.0,36.517,36.5259,36.499,36.5259,69909.0
2017-05-09 15:15:00,40.7,40.71,40.63,40.66,75468.0,36.517,36.5259,36.4542,36.4811,75468.0
2017-05-09 15:20:00,40.65,40.68,40.65,40.66,92115.0,36.4721,36.499,36.4721,36.4811,92115.0
2017-05-09 15:25:00,40.66,40.67,40.65,40.65,50325.0,36.4811,36.4901,36.4721,36.4721,50325.0
2017-05-09 15:30:00,40.65,40.66,40.57,40.57,136528.0,36.4721,36.4811,36.4003,36.4003,136528.0
2017-05-09 15:35:00,40.57,40.58,40.44,40.47,119864.0,36.4003,36.4093,36.2837,36.3106,119864.0
2017-05-09 15:40:00,40.46,40.47,40.35,40.35,103525.0,36.3016,36.3106,36.2029,36.2029,103525.0
2017-05-09 15:45:00,40.36,40.42,40.35,40.41,138032.0,36.2119,36.2658,36.2029,36.2568,138032.0
2017-05-09 15:50:00,40.41,40.53,40.4,40.52,372130.0,36.2568,36.3644,36.2478,36.3555,372130.0
2017-05-09 15:55:00,40.52,40.53,40.46,40.49,257474.0,36.3555,36.3644,36.3016,36.3286,257474.0
2017-05-10 09:30:00,40.24,40.33,40.06,40.1,137724.0,36.1762,36.2571,36.0144,36.0503,137724.0
2017-05-10 09:35:00,40.11,40.21,40.11,40.2,116421.0,36.0593,36.1492,36.0593,36.1402,116421.0
2017-05-10 09:40:00,40.2,40.3,40.16,40.25,68872.0,36.1402,36.2301,36.1043,36.1852,68872.0
2017-05-10 09:45:00,40.25,40.26,40.13,40.16,49759.0,36.1852,36.1942,36.0773,36.1043,49759.0
2017-05-10 09:50:00,40.16,40.16,40.1,40.16,71222.0,36.1043,36.1043,36.0503,36.1043,71222.0
2017-05-10 09:55:00,40.15,40.2,40.11,40.14,45572.0,36.0953,36.1402,36.0593,36.0863,45572.0
2017-05-10 10:00:00,40.13,40.15,40.08,40.11,77137.0,36.0773,36.0953,36.0323,36.0593,77137.0
2017-05-10 10:05:00,40.11,40.12,40.01,40.05,79396.0,36.0593,36.0683,35.9694,36.0054,79396.0
2017-05-10 10:10:00,40.05,40.14,40.04,40.13,66672.0,36.0054,36.0863,35.9964,36.0773,66672.0
2017-05-10 10:15:00,40.13,40.14,39.88,40.02,245406.0,36.0773,36.0863,35.8525,35.9784,245406.0
2017-05-10 10:20:00,40.02,40.08,40.02,40.05,73724.0,35.9784,36.0323,35.9784,36.0054,73724.0
2017-05-10 10:25:00,40.04,40.04,39.89,39.94,102496.0,35.9964,35.9964,35.8615,35.9065,102496.0
2017-05-10 10:30:00,39.92,39.98,39.87,39.94,223298.0,35.8885,35.9424,35.8436,35.9065,223298.0
2017-05-10 10:35:00,39.94,39.99,39.94,39.94,78179.0,35.9065,35.9514,35.9065,35.9065,78179.0
2017-05-10 10:40:00,39.95,40.02,39.93,40.02,49798.0,35.9155,35.9784,35.8975,35.9784,49798.0
2017-05-10 10:45:00,40.01,40.05,39.96,39.97,48091.0,35.9694,36.0054,35.9245,35.9335,48091.0
2017-05-10 10:50:00,39.97,40.05,39.97,40.02,50742.0,35.9335,36.0054,35.9335,35.9784,50742.0
2017-05-10 10:55:00,40.02,40.03,39.96,40.01,48455.0,35.9784,35.9874,35.9245,35.9694,48455.0
2017-05-10 11:00:00,40.0,40.06,39.96,40.05,138731.0,35.9604,36.0144,35.9245,36.0054,138731.0
2017-05-10 11:05:00,40.05,40.13,40.04,40.12,46479.0,36.0054,36.0773,35.9964,36.0683,46479.0
2017-05-10 11:10:00,40.12,40.18,40.08,40.15,58871.0,36.0683,36.1222,36.0323,36.0953,58871.0
2017-05-10 11:15:00,40.14,40.2,40.13,40.15,57483.0,36.0863,36.1402,36.0773,36.0953,57483.0
2017-05-10 11:20:00,40.14,40.17,40.12,40.16,45273.0,36.0863,36.1133,36.0683,36.1043,45273.0
2017-05-10 11:25:00,40.16,40.17,40.08,40.15,126100.0,36.1043,36.1133,36.0323,36.0953,126100.0
2017-05-10 11:30:00,40.16,40.17,40.07,40.09,90472.0,36.1043,36.1133,36.0234,36.0413,90472.0
2017-05-10 11:35:00,40.09,40.14,40.07,40.09,48854.0,36.0413,36.0863,36.0234,36.0413,48854.0
2017-05-10 11:40:00,40.09,40.1,40.06,40.09,103266.0,36.0413,36.0503,36.0144,36.0413,103266.0
2017-05-10 11:45:00,40.09,40.1,40.05,40.09,50246.0,36.0413,36.0503,36.0054,36.0413,50246.0
2017-05-10 11:50:00,40.09,40.1,40.07,40.09,59504.0,36.0413,36.0503,36.0234,36.0413,59504.0
2017-05-10 11:55:00,40.09,40.11,40.04,40.05,46682.0,36.0413,36.0593,35.9964,36.0054,46682.0
2017-05-10 12:00:00,40.05,40.08,40.05,40.08,41784.0,36.0054,36.0323,36.0054,36.0323,41784.0
2017-05-10 12:05:00,40.08,40.09,40.0,40.05,54457.0,36.0323,36.0413,35.9604,36.0054,54457.0
2017-05-10 12:10:00,40.05,40.06,40.02,40.02,39837.0,36.0054,36.0144,35.9784,35.9784,39837.0
2017-05-10 12:15:00,40.02,40.02,39.97,40.0,92791.0,35.9784,35.9784,35.9335,35.9604,92791.0
2017-05-10 12:20:00,39.99,40.0,39.93,39.93,31189.0,35.9514,35.9604,35.8975,35.8975,31189.0
2017-05-10 12:25:00,39.94,39.95,39.93,39.93,31017.0,35.9065,35.9155,35.8975,35.8975,31017.0
2017-05-10 12:30:00,39.94,39.99,39.93,39.99,47902.0,35.9065,35.9514,35.8975,35.9514,47902.0
2017-05-10 12:35:00,39.99,40.02,39.97,39.99,89156.0,35.9514,35.9784,35.9335,35.9514,89156.0
2017-05-10 12:40:00,39.99,40.07,39.98,40.07,52734.0,35.9514,36.0234,35.9424,36.0234,52734.0
2017-05-10 12:45:00,40.07,40.12,40.06,40.08,51581.0,36.0234,36.0683,36.0144,36.0323,51581.0
2017-05-10 12:50:00,40.08,40.11,40.06,40.11,43184.0,36.0323,36.0593,36.0144,36.0593,43184.0
2017-05-10 12:55:00,40.1,40.11,40.08,40.09,20607.0,36.0503,36.0593,36.0323,36.0413,20607.0
2017-05-10 13:00:00,40.1,40.18,40.09,40.17,42694.0,36.0503,36.1222,36.0413,36.1133,42694.0
2017-05-10 13:05:00,40.17,40.18,40.13,40.15,27990.0,36.1133,36.1222,36.0773,36.0953,27990.0
2017-05-10 13:10:00,40.14,40.14,40.07,40.07,42166.0,36.0863,36.0863,36.0234,36.0234,42166.0
2017-05-10 13:15:00,40.07,40.12,40.05,40.12,37908.0,36.0234,36.0683,36.0054,36.0683,37908.0
2017-05-10 13:20:00,40.11,40.13,40.08,40.09,35526.0,36.0593,36.0773,36.0323,36.0413,35526.0
2017-05-10 13:25:00,40.1,40.15,40.08,40.14,44663.0,36.0503,36.0953,36.0323,36.0863,44663.0
2017-05-10 13:30:00,40.14,40.17,40.11,40.12,65803.0,36.0863,36.1133,36.0593,36.0683,65803.0
2017-05-10 13:35:00,40.12,40.14,40.1,40.12,60731.0,36.0683,36.0863,36.0503,36.0683,60731.0
2017-05-10 13:40:00,40.11,40.13,40.1,40.1,59303.0,36.0593,36.0773,36.0503,36.0503,59303.0
2017-05-10 13:45:00,40.1,40.11,40.03,40.07,104066.0,36.0503,36.0593,35.9874,36.0234,104066.0
2017-05-10 13:50:00,40.07,40.09,40.06,40.08,20776.0,36.0234,36.0413,36.0144,36.0323,20776.0
2017-05-10 13:55:00,40.08,40.1,40.06,40.08,27285.0,36.0323,36.0503,36.0144,36.0323,27285.0
2017-05-10 14:00:00,40.08,40.09,40.06,40.08,45453.0,36.0323,36.0413,36.0144,36.0323,45453.0
2017-05-10 14:05:00,40.07,40.08,40.06,40.07,88146.0,36.0234,36.0323,36.0144,36.0234,88146.0
2017-05-10 14:10:00,40.07,40.1,40.07,40.09,32961.0,36.0234,36.0503,36.0234,36.0413,32961.0
2017-05-10 14:15:00,40.09,40.1,40.07,40.09,45143.0,36.0413,36.0503,36.0234,36.0413,45143.0
2017-05-10 14:20:00,40.1,40.12,40.07,40.08,37326.0,36.0503,36.0683,36.0234,36.0323,37326.0
2017-05-10 14:25:00,40.08,40.1,40.06,40.07,33958.0,36.0323,36.0503,36.0144,36.0234,33958.0
2017-05-10 14:30:00,40.07,40.13,40.06,40.13,27999.0,36.0234,36.0773,36.0144,36.0773,27999.0
2017-05-10 14:35:00,40.13,40.13,40.09,40.11,82320.0,36.0773,36.0773,36.0413,36.0593,82320.0
2017-05-10 14:40:00,40.11,40.12,40.08,40.09,35276.0,36.0593,36.0683,36.0323,36.0413,35276.0
2017-05-10 14:45:00,40.09,40.12,40.08,40.09,42218.0,36.0413,36.0683,36.0323,36.0413,42218.0
2017-05-10 14:50:00,40.09,40.11,40.08,40.09,62533.0,36.0413,36.0593,36.0323,36.0413,62533.0
2017-05-10 14:55:00,40.09,40.1,40.09,40.09,37844.0,36.0413,36.0503,36.0413,36.0413,37844.0
2017-05-10 15:00:00,40.1,40.11,40.08,40.09,54308.0,36.0503,36.0593,36.0323,36.0413,54308.0
2017-05-10 15:05:00,40.1,40.11,40.09,40.1,20406.0,36.0503,36.0593,36.0413,36.0503,20406.0
2017-05-10 15:10:00,40.1,40.12,40.1,40.12,57015.0,36.0503,36.0683,36.0503,36.0683,57015.0
2017-05-10 15:15:00,40.12,40.12,40.06,40.06,51657.0,36.0683,36.0683,36.0144,36.0144,51657.0
2017-05-10 15:20:00,40.06,40.06,40.04,40.05,43918.0,36.0144,36.0144,35.9964,36.0054,43918.0
2017-05-10 15:25:00,40.05,40.05,40.03,40.03,45892.0,36.0054,36.0054,35.9874,35.9874,45892.0
2017-05-10 15:30:00,40.03,40.08,40.03,40.07,95233.0,35.9874,36.0323,35.9874,36.0234,95233.0
2017-05-10 15:35:00,40.07,40.09,40.04,40.08,101190.0,36.0234,36.0413,35.9964,36.0323,101190.0
2017-05-10 15:40:00,40.07,40.12,40.07,40.11,68694.0,36.0234,36.0683,36.0234,36.0593,68694.0
2017-05-10 15:45:00,40.11,40.15,40.1,40.14,154095.0,36.0593,36.0953,36.0503,36.0863,154095.0
2017-05-10 15:50:00,40.15,40.15,40.1,40.12,115633.0,36.0953,36.0953,36.0503,36.0683,115633.0
2017-05-10 15:55:00,40.12,40.16,40.11,40.16,373491.0,36.0683,36.1043,36.0593,36.1043,373491.0
2017-05-11 09:30:00,39.89,40.07,39.84,40.04,61766.0,35.8615,36.0234,35.8166,35.9964,61766.0
2017-05-11 09:35:00,40.05,40.06,39.95,40.02,141943.0,36.0054,36.0144,35.9155,35.9784,141943.0
2017-05-11 09:40:00,40.01,40.02,39.87,39.9,216766.0,35.9694,35.9784,35.8436,35.8705,216766.0
2017-05-11 09:45:00,39.9,39.92,39.78,39.79,98910.0,35.8705,35.8885,35.7626,35.7716,98910.0
2017-05-11 09:50:00,39.79,39.79,39.69,39.73,63401.0,35.7716,35.7716,35.6817,35.7177,63401.0
2017-05-11 09:55:00,39.73,39.73,39.62,39.7,122624.0,35.7177,35.7177,35.6188,35.6907,122624.0
2017-05-11 10:00:00,39.7,39.77,39.67,39.75,320241.0,35.6907,35.7537,35.6638,35.7357,320241.0
2017-05-11 10:05:00,39.75,39.85,39.7,39.85,165162.0,35.7357,35.8256,35.6907,35.8256,165162.0
2017-05-11 10:10:00,39.85,39.85,39.77,39.83,142744.0,35.8256,35.8256,35.7537,35.8076,142744.0
2017-05-11 10:15:00,39.83,39.84,39.77,39.79,89879.0,35.8076,35.8166,35.7537,35.7716,89879.0
2017-05-11 10:20:00,39.79,39.8,39.59,39.67,227737.0,35.7716,35.7806,35.5918,35.6638,227737.0
2017-05-11 10:25:00,39.67,39.72,39.63,39.7,70655.0,35.6638,35.7087,35.6278,35.6907,70655.0
2017-05-11 10:30:00,39.7,39.72,39.66,39.69,310966.0,35.6907,35.7087,35.6548,35.6817,310966.0
2017-05-11 10:35:00,39.69,39.71,39.65,39.69,261340.0,35.6817,35.6997,35.6458,35.6817,261340.0
2017-05-11 10:40:00,39.7,39.79,39.7,39.79,80832.0,35.6907,35.7716,35.6907,35.7716,80832.0
2017-05-11 10:45:00,39.79,39.86,39.79,39.81,37404.0,35.7716,35.8346,35.7716,35.7896,37404.0
2017-05-11 10:50:00,39.81,39.83,39.77,39.81,59322.0,35.7896,35.8076,35.7537,35.7896,59322.0
2017-05-11 10:55:00,39.82,40.0,39.81,40.0,84887.0,35.7986,35.9604,35.7896,35.9604,84887.0
2017-05-11 11:00:00,40.0,40.05,39.98,40.02,92967.0,35.9604,36.0054,35.9424,35.9784,92967.0
2017-05-11 11:05:00,40.03,40.06,39.98,40.04,68641.0,35.9874,36.0144,35.9424,35.9964,68641.0
2017-05-11 11:10:00,40.04,40.1,40.0,40.08,338259.0,35.9964,36.0503,35.9604,36.0323,338259.0
2017-05-11 11:15:00,40.08,40.14,40.05,40.13,82477.0,36.0323,36.0863,36.0054,36.0773,82477.0
2017-05-11 11:20:00,40.13,40.13,40.03,40.04,36284.0,36.0773,36.0773,35.9874,35.9964,36284.0
2017-05-11 11:25:00,40.04,40.05,39.98,39.98,44826.0,35.9964,36.0054,35.9424,35.9424,44826.0
2017-05-11 11:30:00,39.98,40.03,39.96,40.01,183453.0,35.9424,35.9874,35.9245,35.9694,183453.0
2017-05-11 11:35:00,40.01,40.03,39.98,39.98,28116.0,35.9694,35.9874,35.9424,35.9424,28116.0
2017-05-11 11:40:00,39.98,40.02,39.94,39.95,86718.0,35.9424,35.9784,35.9065,35.9155,86718.0
2017-05-11 11:45:00,39.94,39.95,39.88,39.88,36539.0,35.9065,35.9155,35.8525,35.8525,36539.0
2017-05-11 11:50:00,39.89,39.94,39.88,39.92,26451.0,35.8615,35.9065,35.8525,35.8885,26451.0
2017-05-11 11:55:00,39.91,39.95,39.91,39.94,27862.0,35.8795,35.9155,35.8795,35.9065,27862.0
2017-05-11 12:00:00,39.94,39.97,39.93,39.94,21286.0,35.9065,35.9335,35.8975,35.9065,21286.0
2017-05-11 12:05:00,39.95,39.99,39.94,39.96,13227.0,35.9155,35.9514,35.9065,35.9245,13227.0
2017-05-11 12:10:00,39.97,39.99,39.95,39.99,16396.0,35.9335,35.9514,35.9155,35.9514,16396.0
2017-05-11 12:15:00,39.98,40.02,39.97,40.02,78415.0,35.9424,35.9784,35.9335,35.9784,78415.0
2017-05-11 12:20:00,40.02,40.02,39.98,40.02,18167.0,35.9784,35.9784,35.9424,35.9784,18167.0
2017-05-11 12:25:00,40.01,40.02,39.97,40.0,16112.0,35.9694,35.9784,35.9335,35.9604,16112.0
2017-05-11 12:30:00,40.0,40.02,39.99,40.02,22767.0,35.9604,35.9784,35.9514,35.9784,22767.0
2017-05-11 12:35:00,40.02,40.04,40.0,40.0,28947.0,35.9784,35.9964,35.9604,35.9604,28947.0
2017-05-11 12:40:00,40.0,40.01,39.99,40.01,9862.0,35.9604,35.9694,35.9514,35.9694,9862.0
2017-05-11 12:45:00,40.01,40.02,39.98,39.98,16862.0,35.9694,35.9784,35.9424,35.9424,16862.0
2017-05-11 12:50:00,39.98,39.99,39.92,39.93,18547.0,35.9424,35.9514,35.8885,35.8975,18547.0
2017-05-11 12:55:00,39.94,39.95,39.93,39.93,6949.0,35.9065,35.9155,35.8975,35.8975,6949.0
2017-05-11 13:00:00,39.93,39.95,39.91,39.94,21633.0,35.8975,35.9155,35.8795,35.9065,21633.0
2017-05-11 13:05:00,39.93,39.96,39.92,39.93,114182.0,35.8975,35.9245,35.8885,35.8975,114182.0
2017-05-11 13:10:00,39.92,39.95,39.91,39.94,13626.0,35.8885,35.9155,35.8795,35.9065,13626.0
2017-05-11 13:15:00,39.94,39.97,39.94,39.96,14691.0,35.9065,35.9335,35.9065,35.9245,14691.0
2017-05-11 13:20:00,39.96,39.97,39.93,39.93,14245.0,35.9245,35.9335,35.8975,35.8975,14245.0
2017-05-11 13:25:00,39.93,39.94,39.87,39.88,30137.0,35.8975,35.9065,35.8436,35.8525,30137.0
2017-05-11 13:30:00,39.88,39.93,39.88,39.92,72334.0,35.8525,35.8975,35.8525,35.8885,72334.0
2017-05-11 13:35:00,39.92,39.92,39.88,39.89,15110.0,35.8885,35.8885,35.8525,35.8615,15110.0
2017-05-11 13:40:00,39.9,39.93,39.88,39.91,42855.0,35.8705,35.8975,35.8525,35.8795,42855.0
2017-05-11 13:45:00,39.91,39.93,39.91,39.93,11274.0,35.8795,35.8975,35.8795,35.8975,11274.0
2017-05-11 13:50:00,39.93,39.95,39.92,39.94,8824.0,35.8975,35.9155,35.8885,35.9065,8824.0
2017-05-11 13:55:00,39.95,39.96,39.93,39.95,24922.0,35.9155,35.9245,35.8975,35.9155,24922.0
2017-05-11 14:00:00,39.96,39.96,39.93,39.96,12575.0,35.9245,35.9245,35.8975,35.9245,12575.0
2017-05-11 14:05:00,39.95,39.96,39.91,39.94,43076.0,35.9155,35.9245,35.8795,35.9065,43076.0
2017-05-11 14:10:00,39.93,39.97,39.92,39.95,91708.0,35.8975,35.9335,35.8885,35.9155,91708.0
2017-05-11 14:15:00,39.95,40.02,39.94,40.02,47061.0,35.9155,35.9784,35.9065,35.9784,47061.0
2017-05-11 14:20:00,40.01,40.06,40.0,40.02,29371.0,35.9694,36.0144,35.9604,35.9784,29371.0
2017-05-11 14:25:00,40.02,40.02,39.98,39.98,50655.0,35.9784,35.9784,35.9424,35.9424,50655.0
2017-05-11 14:30:00,39.98,40.02,39.96,40.01,314238.0,35.9424,35.9784,35.9245,35.9694,314238.0
2017-05-11 14:35:00,40.0,40.01,39.98,40.0,55181.0,35.9604,35.9694,35.9424,35.9604,55181.0
2017-05-11 14:40:00,40.0,40.03,39.99,39.99,49871.0,35.9604,35.9874,35.9514,35.9514,49871.0
2017-05-11 14:45:00,40.0,40.0,39.97,39.98,19269.0,35.9604,35.9604,35.9335,35.9424,19269.0
2017-05-11 14:50:00,39.98,39.99,39.94,39.97,45651.0,35.9424,35.9514,35.9065,35.9335,45651.0
2017-05-11 14:55:00,39.96,39.97,39.92,39.95,30179.0,35.9245,35.9335,35.8885,35.9155,30179.0
2017-05-11 15:00:00,39.95,39.98,39.95,39.97,43397.0,35.9155,35.9424,35.9155,35.9335,43397.0
2017-05-11 15:05:00,39.97,40.01,39.97,39.99,63785.0,35.9335,35.9694,35.9335,35.9514,63785.0
2017-05-11 15:10:00,39.99,40.02,39.99,40.02,30700.0,35.9514,35.9784,35.9514,35.9784,30700.0
2017-05-11 15:15:00,40.02,40.02,39.99,40.0,45379.0,35.9784,35.9784,35.9514,35.9604,45379.0
2017-05-11 15:20:00,40.0,40.01,39.99,40.0,42984.0,35.9604,35.9694,35.9514,35.9604,42984.0
2017-05-11 15:25:00,40.0,40.01,39.99,39.99,27879.0,35.9604,35.9694,35.9514,35.9514,27879.0
2017-05-11 15:30:00,39.99,40.0,39.96,39.98,60521.0,35.9514,35.9604,35.9245,35.9424,60521.0
2017-05-11 15:35:00,39.98,40.02,39.98,40.02,57181.0,35.9424,35.9784,35.9424,35.9784,57181.0
2017-05-11 15:40:00,40.02,40.04,40.01,40.02,112237.0,35.9784,35.9964,35.9694,35.9784,112237.0
2017-05-11 15:45:00,40.02,40.1,40.01,40.09,311271.0,35.9784,36.0503,35.9694,36.0413,311271.0
2017-05-11 15:50:00,40.09,40.11,40.0,40.01,392955.0,36.0413,36.0593,35.9604,35.9694,392955.0
2017-05-11 15:55:00,40.01,40.04,39.98,40.02,638056.0,35.9694,35.9964,35.9424,35.9784,638056.0
2017-05-12 09:30:00,39.78,39.85,39.55,39.64,207838.0,35.7626,35.8256,35.5559,35.6368,207838.0
2017-05-12 09:35:00,39.64,39.81,39.64,39.68,138652.0,35.6368,35.7896,35.6368,35.6727,138652.0
2017-05-12 09:40:00,39.68,39.76,39.67,39.76,86980.0,35.6727,35.7447,35.6638,35.7447,86980.0
2017-05-12 09:45:00,39.76,39.89,39.75,39.81,135016.0,35.7447,35.8615,35.7357,35.7896,135016.0
2017-05-12 09:50:00,39.81,39.86,39.75,39.8,82574.0,35.7896,35.8346,35.7357,35.7806,82574.0
2017-05-12 09:55:00,39.79,39.79,39.72,39.74,74327.0,35.7716,35.7716,35.7087,35.7267,74327.0
2017-05-12 10:00:00,39.74,39.76,39.6,39.61,134531.0,35.7267,35.7447,35.6008,35.6098,134531.0
2017-05-12 10:05:00,39.62,39.63,39.47,39.48,241112.0,35.6188,35.6278,35.484,35.4929,241112.0
2017-05-12 10:10:00,39.48,39.6,39.47,39.47,115353.0,35.4929,35.6008,35.484,35.484,115353.0
2017-05-12 10:15:00,39.47,39.52,39.38,39.38,93919.0,35.484,35.5289,35.403,35.403,93919.0
2017-05-12 10:20:00,39.39,39.46,39.37,39.4,92866.0,35.412,35.475,35.3941,35.421,92866.0
2017-05-12 10:25:00,39.41,39.41,39.27,39.28,105557.0,35.43,35.43,35.3042,35.3131,105557.0
2017-05-12 10:30:00,39.28,39.34,39.25,39.34,94738.0,35.3131,35.3671,35.2862,35.3671,94738.0
2017-05-12 10:35:00,39.34,39.39,39.3,39.38,65812.0,35.3671,35.412,35.3311,35.403,65812.0
2017-05-12 10:40:00,39.37,39.43,39.33,39.34,55504.0,35.3941,35.448,35.3581,35.3671,55504.0
2017-05-12 10:45:00,39.34,39.42,39.31,39.41,48524.0,35.3671,35.439,35.3401,35.43,48524.0
2017-05-12 10:50:00,39.41,39.42,39.32,39.34,45446.0,35.43,35.439,35.3491,35.3671,45446.0
2017-05-12 10:55:00,39.34,39.43,39.33,39.42,51206.0,35.3671,35.448,35.3581,35.439,51206.0
2017-05-12 11:00:00,39.42,39.44,39.35,39.41,46228.0,35.439,35.457,35.3761,35.43,46228.0
2017-05-12 11:05:00,39.41,39.48,39.4,39.45,49234.0,35.43,35.4929,35.421,35.466,49234.0
2017-05-12 11:10:00,39.46,39.5,39.44,39.46,46828.0,35.475,35.5109,35.457,35.475,46828.0
2017-05-12 11:15:00,39.45,39.45,39.39,39.41,54065.0,35.466,35.466,35.412,35.43,54065.0
2017-05-12 11:20:00,39.41,39.5,39.41,39.46,48262.0,35.43,35.5109,35.43,35.475,48262.0
2017-05-12 11:25:00,39.46,39.48,39.45,39.47,31324.0,35.475,35.4929,35.466,35.484,31324.0
2017-05-12 11:30:00,39.47,39.57,39.46,39.5,67438.0,35.484,35.5739,35.475,35.5109,67438.0
2017-05-12 11:35:00,39.5,39.56,39.48,39.54,33337.0,35.5109,35.5649,35.4929,35.5469,33337.0
2017-05-12 11:40:00,39.54,39.55,39.5,39.52,37564.0,35.5469,35.5559,35.5109,35.5289,37564.0
2017-05-12 11:45:00,39.52,39.53,39.47,39.47,41612.0,35.5289,35.5379,35.484,35.484,41612.0
2017-05-12 11:50:00,39.47,39.49,39.45,39.45,59575.0,35.484,35.5019,35.466,35.466,59575.0
2017-05-12 11:55:00,39.45,39.48,39.44,39.48,39467.0,35.466,35.4929,35.457,35.4929,39467.0
2017-05-12 12:00:00,39.48,39.49,39.45,39.47,33150.0,35.4929,35.5019,35.466,35.484,33150.0
2017-05-12 12:05:00,39.48,39.5,39.46,39.48,32455.0,35.4929,35.5109,35.475,35.4929,32455.0
2017-05-12 12:10:00,39.48,39.54,39.47,39.54,36751.0,35.4929,35.5469,35.484,35.5469,36751.0
2017-05-12 12:15:00,39.54,39.56,39.51,39.54,31931.0,35.5469,35.5649,35.5199,35.5469,31931.0
2017-05-12 12:20:00,39.55,39.57,39.52,39.55,35781.0,35.5559,35.5739,35.5289,35.5559,35781.0
2017-05-12 12:25:00,39.56,39.6,39.55,39.56,37985.0,35.5649,35.6008,35.5559,35.5649,37985.0
2017-05-12 12:30:00,39.57,39.58,39.55,39.55,22102.0,35.5739,35.5828,35.5559,35.5559,22102.0
2017-05-12 12:35:00,39.55,39.58,39.54,39.56,41302.0,35.5559,35.5828,35.5469,35.5649,41302.0
2017-05-12 12:40:00,39.56,39.6,39.55,39.57,26915.0,35.5649,35.6008,35.5559,35.5739,26915.0
2017-05-12 12:45:00,39.56,39.57,39.54,39.56,37018.0,35.5649,35.5739,35.5469,35.5649,37018.0
2017-05-12 12:50:00,39.57,39.57,39.48,39.48,46959.0,35.5739,35.5739,35.4929,35.4929,46959.0
2017-05-12 12:55:00,39.48,39.49,39.45,39.48,41218.0,35.4929,35.5019,35.466,35.4929,41218.0
2017-05-12 13:00:00,39.48,39.5,39.46,39.5,59629.0,35.4929,35.5109,35.475,35.5109,59629.0
2017-05-12 13:05:00,39.5,39.5,39.44,39.45,38171.0,35.5109,35.5109,35.457,35.466,38171.0
2017-05-12 13:10:00,39.45,39.46,39.42,39.44,130254.0,35.466,35.475,35.439,35.457,130254.0
2017-05-12 13:15:00,39.43,39.48,39.42,39.46,48506.0,35.448,35.4929,35.439,35.475,48506.0
2017-05-12 13:20:00,39.46,39.49,39.45,39.47,32396.0,35.475,35.5019,35.466,35.484,32396.0
2017-05-12 13:25:00,39.47,39.48,39.44,39.45,20484.0,35.484,35.4929,35.457,35.466,20484.0
2017-05-12 13:30:00,39.45,39.46,39.43,39.45,29822.0,35.466,35.475,35.448,35.466,29822.0
2017-05-12 13:35:00,39.44,39.45,39.42,39.42,25024.0,35.457,35.466,35.439,35.439,25024.0
2017-05-12 13:40:00,39.42,39.45,39.41,39.43,30707.0,35.439,35.466,35.43,35.448,30707.0
2017-05-12 13:45:00,39.44,39.45,39.42,39.42,22735.0,35.457,35.466,35.439,35.439,22735.0
2017-05-12 13:50:00,39.42,39.48,39.42,39.45,41341.0,35.439,35.4929,35.439,35.466,41341.0
2017-05-12 13:55:00,39.46,39.46,39.43,39.44,35834.0,35.475,35.475,35.448,35.457,35834.0
2017-05-12 14:00:00,39.45,39.47,39.44,39.46,27598.0,35.466,35.484,35.457,35.475,27598.0
2017-05-12 14:05:00,39.46,39.46,39.44,39.45,25121.0,35.475,35.475,35.457,35.466,25121.0
2017-05-12 14:10:00,39.46,39.49,39.42,39.48,56653.0,35.475,35.5019,35.439,35.4929,56653.0
2017-05-12 14:15:00,39.49,39.5,39.44,39.44,47969.0,35.5019,35.5109,35.457,35.457,47969.0
2017-05-12 14:20:00,39.44,39.46,39.42,39.44,40028.0,35.457,35.475,35.439,35.457,40028.0
2017-05-12 14:25:00,39.44,39.47,39.42,39.45,66091.0,35.457,35.484,35.439,35.466,66091.0
2017-05-12 14:30:00,39.45,39.49,39.44,39.48,35353.0,35.466,35.5019,35.457,35.4929,35353.0
2017-05-12 14:35:00,39.48,39.51,39.48,39.51,23550.0,35.4929,35.5199,35.4929,35.5199,23550.0
2017-05-12 14:40:00,39.51,39.56,39.5,39.54,39027.0,35.5199,35.5649,35.5109,35.5469,39027.0
2017-05-12 14:45:00,39.55,39.57,39.52,39.52,40633.0,35.5559,35.5739,35.5289,35.5289,40633.0
2017-05-12 14:50:00,39.52,39.57,39.52,39.57,37970.0,35.5289,35.5739,35.5289,35.5739,37970.0
2017-05-12 14:55:00,39.57,39.59,39.55,39.58,41212.0,35.5739,35.5918,35.5559,35.5828,41212.0
2017-05-12 15:00:00,39.58,39.6,39.56,39.59,34456.0,35.5828,35.6008,35.5649,35.5918,34456.0
2017-05-12 15:05:00,39.58,39.61,39.56,39.61,24178.0,35.5828,35.6098,35.5649,35.6098,24178.0
2017-05-12 15:10:00,39.61,39.61,39.54,39.55,57420.0,35.6098,35.6098,35.5469,35.5559,57420.0
2017-05-12 15:15:00,39.55,39.59,39.55,39.57,43959.0,35.5559,35.5918,35.5559,35.5739,43959.0
2017-05-12 15:20:00,39.57,39.6,39.56,39.58,48618.0,35.5739,35.6008,35.5649,35.5828,48618.0
2017-05-12 15:25:00,39.58,39.61,39.57,39.58,40248.0,35.5828,35.6098,35.5739,35.5828,40248.0
2017-05-12 15:30:00,39.58,39.6,39.54,39.57,55359.0,35.5828,35.6008,35.5469,35.5739,55359.0
2017-05-12 15:35:00,39.57,39.61,39.56,39.6,65583.0,35.5739,35.6098,35.5649,35.6008,65583.0
2017-05-12 15:40:00,39.61,39.63,39.59,39.59,99280.0,35.6098,35.6278,35.5918,35.5918,99280.0
2017-05-12 15:45:00,39.59,39.6,39.55,39.59,139075.0,35.5918,35.6008,35.5559,35.5918,139075.0
2017-05-12 15:50:00,39.59,39.62,39.57,39.57,118737.0,35.5918,35.6188,35.5739,35.5739,118737.0
2017-05-12 15:55:00,39.58,39.62,39.57,39.62,322204.0,35.5828,35.6188,35.5739,35.6188,322204.0
2017-05-15 09:30:00,39.72,39.9,39.72,39.83,116250.0,35.7087,35.8705,35.7087,35.8076,116250.0
2017-05-15 09:35:00,39.85,39.87,39.77,39.79,73597.0,35.8256,35.8436,35.7537,35.7716,73597.0
2017-05-15 09:40:00,39.8,39.86,39.76,39.79,293609.0,35.7806,35.8346,35.7447,35.7716,293609.0
2017-05-15 09:45:00,39.8,39.84,39.77,39.8,56197.0,35.7806,35.8166,35.7537,35.7806,56197.0
2017-05-15 09:50:00,39.81,39.87,39.8,39.84,42734.0,35.7896,35.8436,35.7806,35.8166,42734.0
2017-05-15 09:55:00,39.85,39.87,39.81,39.84,48717.0,35.8256,35.8436,35.7896,35.8166,48717.0
2017-05-15 10:00:00,39.85,39.93,39.85,39.89,59116.0,35.8256,35.8975,35.8256,35.8615,59116.0
2017-05-15 10:05:00,39.89,39.94,39.86,39.91,37087.0,35.8615,35.9065,35.8346,35.8795,37087.0
2017-05-15 10:10:00,39.92,39.95,39.87,39.93,49860.0,35.8885,35.9155,35.8436,35.8975,49860.0
2017-05-15 10:15:00,39.93,39.98,39.91,39.95,80315.0,35.8975,35.9424,35.8795,35.9155,80315.0
2017-05-15 10:20:00,39.96,40.0,39.92,39.94,54806.0,35.9245,35.9604,35.8885,35.9065,54806.0
2017-05-15 10:25:00,39.94,39.98,39.9,39.91,53909.0,35.9065,35.9424,35.8705,35.8795,53909.0
2017-05-15 10:30:00,39.92,39.93,39.86,39.86,33584.0,35.8885,35.8975,35.8346,35.8346,33584.0
2017-05-15 10:35:00,39.87,39.87,39.82,39.85,31288.0,35.8436,35.8436,35.7986,35.8256,31288.0
2017-05-15 10:40:00,39.85,39.89,39.83,39.89,51821.0,35.8256,35.8615,35.8076,35.8615,51821.0
2017-05-15 10:45:00,39.89,39.96,39.88,39.95,103476.0,35.8615,35.9245,35.8525,35.9155,103476.0
2017-05-15 10:50:00,39.95,40.06,39.92,40.06,59079.0,35.9155,36.0144,35.8885,36.0144,59079.0
2017-05-15 10:55:00,40.06,40.06,40.03,40.06,31463.0,36.0144,36.0144,35.9874,36.0144,31463.0
2017-05-15 11:00:00,40.06,40.08,40.01,40.02,25501.0,36.0144,36.0323,35.9694,35.9784,25501.0
2017-05-15 11:05:00,40.03,40.1,40.03,40.08,38618.0,35.9874,36.0503,35.9874,36.0323,38618.0
2017-05-15 11:10:00,40.08,40.09,40.03,40.04,21632.0,36.0323,36.0413,35.9874,35.9964,21632.0
2017-05-15 11:15:00,40.03,40.04,39.99,40.01,28835.0,35.9874,35.9964,35.9514,35.9694,28835.0
2017-05-15 11:20:00,40.01,40.04,39.98,40.02,72538.0,35.9694,35.9964,35.9424,35.9784,72538.0
2017-05-15 11:25:00,40.03,40.1,40.02,40.09,52511.0,35.9874,36.0503,35.9784,36.0413,52511.0
2017-05-15 11:30:00,40.1,40.15,40.09,40.15,53918.0,36.0503,36.0953,36.0413,36.0953,53918.0
2017-05-15 11:35:00,40.14,40.15,40.09,40.1,19013.0,36.0863,36.0953,36.0413,36.0503,19013.0
2017-05-15 11:40:00,40.11,40.12,40.08,40.09,51914.0,36.0593,36.0683,36.0323,36.0413,51914.0
2017-05-15 11:45:00,40.09,40.11,40.07,40.09,28762.0,36.0413,36.0593,36.0234,36.0413,28762.0
2017-05-15 11:50:00,40.09,40.13,40.07,40.13,27186.0,36.0413,36.0773,36.0234,36.0773,27186.0
2017-05-15 11:55:00,40.13,40.18,40.12,40.18,36677.0,36.0773,36.1222,36.0683,36.1222,36677.0
2017-05-15 12:00:00,40.18,40.23,40.18,40.22,112885.0,36.1222,36.1672,36.1222,36.1582,112885.0
2017-05-15 12:05:00,40.22,40.27,40.22,40.26,55666.0,36.1582,36.2032,36.1582,36.1942,55666.0
2017-05-15 12:10:00,40.26,40.26,40.19,40.2,30269.0,36.1942,36.1942,36.1312,36.1402,30269.0
2017-05-15 12:15:00,40.2,40.2,40.16,40.16,26271.0,36.1402,36.1402,36.1043,36.1043,26271.0
2017-05-15 12:20:00,40.16,40.22,40.16,40.21,38629.0,36.1043,36.1582,36.1043,36.1492,38629.0
2017-05-15 12:25:00,40.21,40.23,40.18,40.2,93026.0,36.1492,36.1672,36.1222,36.1402,93026.0
2017-05-15 12:30:00,40.2,40.23,40.19,40.2,23319.0,36.1402,36.1672,36.1312,36.1402,23319.0
2017-05-15 12:35:00,40.19,40.23,40.18,40.23,44155.0,36.1312,36.1672,36.1222,36.1672,44155.0
2017-05-15 12:40:00,40.23,40.28,40.23,40.27,32231.0,36.1672,36.2122,36.1672,36.2032,32231.0
2017-05-15 12:45:00,40.28,40.3,40.24,40.29,34342.0,36.2122,36.2301,36.1762,36.2211,34342.0
2017-05-15 12:50:00,40.29,40.34,40.29,40.33,54082.0,36.2211,36.2661,36.2211,36.2571,54082.0
2017-05-15 12:55:00,40.33,40.36,40.32,40.35,28492.0,36.2571,36.2841,36.2481,36.2751,28492.0
2017-05-15 13:00:00,40.35,40.37,40.3,40.3,52275.0,36.2751,36.2931,36.2301,36.2301,52275.0
2017-05-15 13:05:00,40.3,40.35,40.3,40.34,34466.0,36.2301,36.2751,36.2301,36.2661,34466.0
2017-05-15 13:10:00,40.35,40.38,40.34,40.37,36235.0,36.2751,36.3021,36.2661,36.2931,36235.0
2017-05-15 13:15:00,40.37,40.43,40.36,40.41,66826.0,36.2931,36.347,36.2841,36.329,66826.0
2017-05-15 13:20:00,40.41,40.42,40.39,40.41,22078.0,36.329,36.338,36.311,36.329,22078.0
2017-05-15 13:25:00,40.41,40.47,40.4,40.46,64615.0,36.329,36.383,36.32,36.374,64615.0
2017-05-15 13:30:00,40.47,40.5,40.47,40.48,51972.0,36.383,36.4099,36.383,36.392,51972.0
2017-05-15 13:35:00,40.48,40.54,40.47,40.49,136426.0,36.392,36.4459,36.383,36.4009,136426.0
2017-05-15 13:40:00,40.49,40.5,40.44,40.45,17468.0,36.4009,36.4099,36.356,36.365,17468.0
2017-05-15 13:45:00,40.45,40.5,40.43,40.48,67338.0,36.365,36.4099,36.347,36.392,67338.0
2017-05-15 13:50:00,40.47,40.48,40.45,40.45,23081.0,36.383,36.392,36.365,36.365,23081.0
2017-05-15 13:55:00,40.45,40.46,40.41,40.41,11226.0,36.365,36.374,36.329,36.329,11226.0
2017-05-15 14:00:00,40.41,40.42,40.36,40.37,21887.0,36.329,36.338,36.2841,36.2931,21887.0
2017-05-15 14:05:00,40.37,40.42,40.35,40.42,68191.0,36.2931,36.338,36.2751,36.338,68191.0
2017-05-15 14:10:00,40.42,40.44,40.41,40.43,53253.0,36.338,36.356,36.329,36.347,53253.0
2017-05-15 14:15:00,40.44,40.48,40.43,40.47,92701.0,36.356,36.392,36.347,36.383,92701.0
2017-05-15 14:20:00,40.47,40.47,40.4,40.41,24565.0,36.383,36.383,36.32,36.329,24565.0
2017-05-15 14:25:00,40.4,40.41,40.34,40.34,80607.0,36.32,36.329,36.2661,36.2661,80607.0
2017-05-15 14:30:00,40.33,40.36,40.32,40.34,27434.0,36.2571,36.2841,36.2481,36.2661,27434.0
2017-05-15 14:35:00,40.33,40.38,40.32,40.38,32302.0,36.2571,36.3021,36.2481,36.3021,32302.0
2017-05-15 14:40:00,40.38,40.41,40.38,40.39,38004.0,36.3021,36.329,36.3021,36.311,38004.0
2017-05-15 14:45:00,40.39,40.42,40.38,40.41,31765.0,36.311,36.338,36.3021,36.329,31765.0
2017-05-15 14:50:00,40.41,40.41,40.39,40.4,23409.0,36.329,36.329,36.311,36.32,23409.0
2017-05-15 14:55:00,40.4,40.43,40.39,40.43,46242.0,36.32,36.347,36.311,36.347,46242.0
2017-05-15 15:00:00,40.42,40.43,40.39,40.39,94248.0,36.338,36.347,36.311,36.311,94248.0
2017-05-15 15:05:00,40.39,40.43,40.38,40.43,64684.0,36.311,36.347,36.3021,36.347,64684.0
2017-05-15 15:10:00,40.42,40.43,40.41,40.43,53766.0,36.338,36.347,36.329,36.347,53766.0
2017-05-15 15:15:00,40.42,40.43,40.42,40.43,25140.0,36.338,36.347,36.338,36.347,25140.0
2017-05-15 15:20:00,40.42,40.44,40.41,40.43,78960.0,36.338,36.356,36.329,36.347,78960.0
2017-05-15 15:25:00,40.43,40.46,40.42,40.42,44119.0,36.347,36.374,36.338,36.338,44119.0
2017-05-15 15:30:00,40.42,40.45,40.42,40.44,74134.0,36.338,36.365,36.338,36.356,74134.0
2017-05-15 15:35:00,40.43,40.46,40.43,40.44,92991.0,36.347,36.374,36.347,36.356,92991.0
2017-05-15 15:40:00,40.45,40.49,40.44,40.49,89940.0,36.365,36.4009,36.356,36.4009,89940.0
2017-05-15 15:45:00,40.49,40.56,40.48,40.55,217467.0,36.4009,36.4639,36.392,36.4549,217467.0
2017-05-15 15:50:00,40.54,40.57,40.53,40.55,265869.0,36.4459,36.4729,36.4369,36.4549,265869.0
2017-05-15 15:55:00,40.55,40.57,40.51,40.54,557296.0,36.4549,36.4729,36.4189,36.4459,557296.0
2017-05-16 09:30:00,40.69,40.69,40.53,40.65,42500.0,36.5807,36.5807,36.4369,36.5448,42500.0
2017-05-16 09:35:00,40.66,40.67,40.56,40.64,97759.0,36.5538,36.5628,36.4639,36.5358,97759.0
2017-05-16 09:40:00,40.64,40.65,40.61,40.62,61820.0,36.5358,36.5448,36.5088,36.5178,61820.0
2017-05-16 09:45:00,40.63,40.63,40.52,40.53,129982.0,36.5268,36.5268,36.4279,36.4369,129982.0
2017-05-16 09:50:00,40.53,40.53,40.46,40.52,35186.0,36.4369,36.4369,36.374,36.4279,35186.0
2017-05-16 09:55:00,40.51,40.51,40.42,40.42,50342.0,36.4189,36.4189,36.338,36.338,50342.0
2017-05-16 10:00:00,40.43,40.49,40.42,40.49,69819.0,36.347,36.4009,36.338,36.4009,69819.0
2017-05-16 10:05:00,40.49,40.52,40.41,40.41,27883.0,36.4009,36.4279,36.329,36.329,27883.0
2017-05-16 10:10:00,40.4,40.44,40.37,40.4,55382.0,36.32,36.356,36.2931,36.32,55382.0
2017-05-16 10:15:00,40.4,40.43,40.39,40.41,21746.0,36.32,36.347,36.311,36.329,21746.0
2017-05-16 10:20:00,40.41,40.44,40.34,40.37,58677.0,36.329,36.356,36.2661,36.2931,58677.0
2017-05-16 10:25:00,40.37,40.37,40.25,40.28,31660.0,36.2931,36.2931,36.1852,36.2122,31660.0
2017-05-16 10:30:00,40.29,40.34,40.28,40.32,25186.0,36.2211,36.2661,36.2122,36.2481,25186.0
2017-05-16 10:35:00,40.32,40.36,40.27,40.3,35059.0,36.2481,36.2841,36.2032,36.2301,35059.0
2017-05-16 10:40:00,40.29,40.3,40.2,40.26,50401.0,36.2211,36.2301,36.1402,36.1942,50401.0
2017-05-16 10:45:00,40.26,40.32,40.25,40.3,26111.0,36.1942,36.2481,36.1852,36.2301,26111.0
2017-05-16 10:50:00,40.29,40.29,40.25,40.27,26038.0,36.2211,36.2211,36.1852,36.2032,26038.0
2017-05-16 10:55:00,40.27,40.29,40.21,40.23,16355.0,36.2032,36.2211,36.1492,36.1672,16355.0
2017-05-16 11:00:00,40.23,40.32,40.18,40.31,48963.0,36.1672,36.2481,36.1222,36.2391,48963.0
2017-05-16 11:05:00,40.31,40.34,40.28,40.31,31648.0,36.2391,36.2661,36.2122,36.2391,31648.0
2017-05-16 11:10:00,40.31,40.35,40.31,40.34,26026.0,36.2391,36.2751,36.2391,36.2661,26026.0
2017-05-16 11:15:00,40.34,40.35,40.29,40.29,21968.0,36.2661,36.2751,36.2211,36.2211,21968.0
2017-05-16 11:20:00,40.3,40.33,40.28,40.31,39404.0,36.2301,36.2571,36.2122,36.2391,39404.0
2017-05-16 11:25:00,40.31,40.33,40.28,40.3,36423.0,36.2391,36.2571,36.2122,36.2301,36423.0
2017-05-16 11:30:00,40.29,40.32,40.27,40.3,50115.0,36.2211,36.2481,36.2032,36.2301,50115.0
2017-05-16 11:35:00,40.31,40.36,40.29,40.34,24025.0,36.2391,36.2841,36.2211,36.2661,24025.0
2017-05-16 11:40:00,40.34,40.36,40.33,40.34,25977.0,36.2661,36.2841,36.2571,36.2661,25977.0
2017-05-16 11:45:00,40.33,40.38,40.3,40.38,22649.0,36.2571,36.3021,36.2301,36.3021,22649.0
2017-05-16 11:50:00,40.38,40.43,40.38,40.42,35541.0,36.3021,36.347,36.3021,36.338,35541.0
2017-05-16 11:55:00,40.42,40.43,40.39,40.41,17370.0,36.338,36.347,36.311,36.329,17370.0
2017-05-16 12:00:00,40.41,40.41,40.34,40.36,32039.0,36.329,36.329,36.2661,36.2841,32039.0
2017-05-16 12:05:00,40.36,40.38,40.35,40.35,12315.0,36.2841,36.3021,36.2751,36.2751,12315.0
2017-05-16 12:10:00,40.36,40.39,40.34,40.36,36006.0,36.2841,36.311,36.2661,36.2841,36006.0
2017-05-16 12:15:00,40.36,40.39,40.35,40.39,23641.0,36.2841,36.311,36.2751,36.311,23641.0
2017-05-16 12:20:00,40.39,40.4,40.36,40.36,12912.0,36.311,36.32,36.2841,36.2841,12912.0
2017-05-16 12:25:00,40.36,40.38,40.35,40.36,24385.0,36.2841,36.3021,36.2751,36.2841,24385.0
2017-05-16 12:30:00,40.35,40.38,40.34,40.36,50820.0,36.2751,36.3021,36.2661,36.2841,50820.0
2017-05-16 12:35:00,40.35,40.38,40.34,40.37,28583.0,36.2751,36.3021,36.2661,36.2931,28583.0
2017-05-16 12:40:00,40.38,40.38,40.34,40.37,29071.0,36.3021,36.3021,36.2661,36.2931,29071.0
2017-05-16 12:45:00,40.37,40.47,40.36,40.46,38174.0,36.2931,36.383,36.2841,36.374,38174.0
2017-05-16 12:50:00,40.46,40.54,40.46,40.52,51956.0,36.374,36.4459,36.374,36.4279,51956.0
2017-05-16 12:55:00,40.53,40.55,40.49,40.5,33487.0,36.4369,36.4549,36.4009,36.4099,33487.0
2017-05-16 13:00:00,40.5,40.53,40.46,40.52,45818.0,36.4099,36.4369,36.374,36.4279,45818.0
2017-05-16 13:05:00,40.52,40.56,40.51,40.54,24278.0,36.4279,36.4639,36.4189,36.4459,24278.0
2017-05-16 13:10:00,40.54,40.56,40.52,40.55,28251.0,36.4459,36.4639,36.4279,36.4549,28251.0
2017-05-16 13:15:00,40.55,40.55,40.52,40.54,22372.0,36.4549,36.4549,36.4279,36.4459,22372.0
2017-05-16 13:20:00,40.54,40.55,40.52,40.55,22697.0,36.4459,36.4549,36.4279,36.4549,22697.0
2017-05-16 13:25:00,40.55,40.56,40.5,40.51,21083.0,36.4549,36.4639,36.4099,36.4189,21083.0
2017-05-16 13:30:00,40.52,40.55,40.52,40.54,34515.0,36.4279,36.4549,36.4279,36.4459,34515.0
2017-05-16 13:35:00,40.54,40.54,40.51,40.52,36581.0,36.4459,36.4459,36.4189,36.4279,36581.0
2017-05-16 13:40:00,40.51,40.54,40.5,40.52,33941.0,36.4189,36.4459,36.4099,36.4279,33941.0
2017-05-16 13:45:00,40.52,40.52,40.5,40.52,19844.0,36.4279,36.4279,36.4099,36.4279,19844.0
2017-05-16 13:50:00,40.51,40.54,40.49,40.54,27641.0,36.4189,36.4459,36.4009,36.4459,27641.0
2017-05-16 13:55:00,40.54,40.54,40.47,40.49,31669.0,36.4459,36.4459,36.383,36.4009,31669.0
2017-05-16 14:00:00,40.49,40.53,40.49,40.52,34317.0,36.4009,36.4369,36.4009,36.4279,34317.0
2017-05-16 14:05:00,40.52,40.55,40.51,40.55,31309.0,36.4279,36.4549,36.4189,36.4549,31309.0
2017-05-16 14:10:00,40.55,40.59,40.54,40.58,28984.0,36.4549,36.4908,36.4459,36.4819,28984.0
2017-05-16 14:15:00,40.58,40.61,40.56,40.6,36292.0,36.4819,36.5088,36.4639,36.4998,36292.0
2017-05-16 14:20:00,40.59,40.6,40.58,40.59,31992.0,36.4908,36.4998,36.4819,36.4908,31992.0
2017-05-16 14:25:00,40.59,40.6,40.54,40.58,47864.0,36.4908,36.4998,36.4459,36.4819,47864.0
2017-05-16 14:30:00,40.58,40.6,40.57,40.59,25269.0,36.4819,36.4998,36.4729,36.4908,25269.0
2017-05-16 14:35:00,40.59,40.62,40.58,40.61,54593.0,36.4908,36.5178,36.4819,36.5088,54593.0
2017-05-16 14:40:00,40.61,40.63,40.6,40.61,34573.0,36.5088,36.5268,36.4998,36.5088,34573.0
2017-05-16 14:45:00,40.61,40.68,40.61,40.67,49906.0,36.5088,36.5718,36.5088,36.5628,49906.0
2017-05-16 14:50:00,40.67,40.68,40.63,40.65,73189.0,36.5628,36.5718,36.5268,36.5448,73189.0
2017-05-16 14:55:00,40.66,40.67,40.64,40.66,84982.0,36.5538,36.5628,36.5358,36.5538,84982.0
2017-05-16 15:00:00,40.66,40.69,40.66,40.69,49926.0,36.5538,36.5807,36.5538,36.5807,49926.0
2017-05-16 15:05:00,40.69,40.7,40.68,40.69,41299.0,36.5807,36.5897,36.5718,36.5807,41299.0
2017-05-16 15:10:00,40.7,40.71,40.69,40.7,74505.0,36.5897,36.5987,36.5807,36.5897,74505.0
2017-05-16 15:15:00,40.69,40.7,40.65,40.67,62548.0,36.5807,36.5897,36.5448,36.5628,62548.0
2017-05-16 15:20:00,40.68,40.7,40.65,40.67,75632.0,36.5718,36.5897,36.5448,36.5628,75632.0
2017-05-16 15:25:00,40.66,40.74,40.66,40.72,340629.0,36.5538,36.6257,36.5538,36.6077,340629.0
2017-05-16 15:30:00,40.73,40.73,40.7,40.71,176683.0,36.6167,36.6167,36.5897,36.5987,176683.0
2017-05-16 15:35:00,40.71,40.72,40.68,40.7,377575.0,36.5987,36.6077,36.5718,36.5897,377575.0
2017-05-16 15:40:00,40.7,40.71,40.67,40.69,431580.0,36.5897,36.5987,36.5628,36.5807,431580.0
2017-05-16 15:45:00,40.68,40.71,40.67,40.68,311775.0,36.5718,36.5987,36.5628,36.5718,311775.0
2017-05-16 15:50:00,40.67,40.7,40.66,40.66,167454.0,36.5628,36.5897,36.5538,36.5538,167454.0
2017-05-16 15:55:00,40.66,40.67,40.65,40.66,236715.0,36.5538,36.5628,36.5448,36.5538,236715.0
2017-05-17 09:30:00,39.79,39.83,39.4,39.5,313596.0,35.7716,35.8076,35.421,35.5109,313596.0
2017-05-17 09:35:00,39.49,39.71,39.48,39.68,202950.0,35.5019,35.6997,35.4929,35.6727,202950.0
2017-05-17 09:40:00,39.68,39.76,39.51,39.52,170720.0,35.6727,35.7447,35.5199,35.5289,170720.0
2017-05-17 09:45:00,39.51,39.55,39.47,39.5,138304.0,35.5199,35.5559,35.484,35.5109,138304.0
2017-05-17 09:50:00,39.5,39.51,39.29,39.3,206244.0,35.5109,35.5199,35.3221,35.3311,206244.0
2017-05-17 09:55:00,39.3,39.3,39.11,39.12,154313.0,35.3311,35.3311,35.1603,35.1693,154313.0
2017-05-17 10:00:00,39.12,39.15,38.97,38.98,190083.0,35.1693,35.1963,35.0344,35.0434,190083.0
2017-05-17 10:05:00,38.97,38.97,38.86,38.95,206983.0,35.0344,35.0344,34.9356,35.0165,206983.0
2017-05-17 10:10:00,38.96,38.97,38.82,38.85,188045.0,35.0255,35.0344,34.8996,34.9266,188045.0
2017-05-17 10:15:00,38.85,39.05,38.85,39.02,242289.0,34.9266,35.1064,34.9266,35.0794,242289.0
2017-05-17 10:20:00,39.03,39.06,38.96,38.97,109468.0,35.0884,35.1154,35.0255,35.0344,109468.0
2017-05-17 10:25:00,38.98,39.0,38.87,38.88,132086.0,35.0434,35.0614,34.9445,34.9535,132086.0
2017-05-17 10:30:00,38.87,38.91,38.83,38.83,77224.0,34.9445,34.9805,34.9086,34.9086,77224.0
2017-05-17 10:35:00,38.83,38.83,38.76,38.83,216769.0,34.9086,34.9086,34.8457,34.9086,216769.0
2017-05-17 10:40:00,38.83,38.99,38.82,38.96,154974.0,34.9086,35.0524,34.8996,35.0255,154974.0
2017-05-17 10:45:00,38.97,38.98,38.81,38.82,96081.0,35.0344,35.0434,34.8906,34.8996,96081.0
2017-05-17 10:50:00,38.82,38.83,38.58,38.59,183273.0,34.8996,34.9086,34.6838,34.6928,183273.0
2017-05-17 10:55:00,38.59,38.64,38.57,38.63,86517.0,34.6928,34.7378,34.6748,34.7288,86517.0
2017-05-17 11:00:00,38.62,38.7,38.58,38.59,47174.0,34.7198,34.7917,34.6838,34.6928,47174.0
2017-05-17 11:05:00,38.59,38.64,38.55,38.58,214103.0,34.6928,34.7378,34.6569,34.6838,214103.0
2017-05-17 11:10:00,38.58,38.71,38.57,38.7,90180.0,34.6838,34.8007,34.6748,34.7917,90180.0
2017-05-17 11:15:00,38.7,38.78,38.68,38.76,69888.0,34.7917,34.8636,34.7737,34.8457,69888.0
2017-05-17 11:20:00,38.76,38.78,38.68,38.69,96520.0,34.8457,34.8636,34.7737,34.7827,96520.0
2017-05-17 11:25:00,38.69,38.75,38.68,38.71,56354.0,34.7827,34.8367,34.7737,34.8007,56354.0
2017-05-17 11:30:00,38.71,38.74,38.58,38.58,79007.0,34.8007,34.8277,34.6838,34.6838,79007.0
2017-05-17 11:35:00,38.59,38.6,38.54,38.55,125378.0,34.6928,34.7018,34.6479,34.6569,125378.0
2017-05-17 11:40:00,38.55,38.64,38.53,38.64,121724.0,34.6569,34.7378,34.6389,34.7378,121724.0
2017-05-17 11:45:00,38.63,38.67,38.56,38.59,36765.0,34.7288,34.7647,34.6659,34.6928,36765.0
2017-05-17 11:50:00,38.59,38.62,38.53,38.53,42975.0,34.6928,34.7198,34.6389,34.6389,42975.0
2017-05-17 11:55:00,38.53,38.61,38.51,38.61,45846.0,34.6389,34.7108,34.6209,34.7108,45846.0
2017-05-17 12:00:00,38.61,38.61,38.45,38.46,76862.0,34.7108,34.7108,34.567,34.576,76862.0
2017-05-17 12:05:00,38.46,38.5,38.45,38.47,35414.0,34.576,34.6119,34.567,34.5849,35414.0
2017-05-17 12:10:00,38.48,38.49,38.41,38.44,37447.0,34.5939,34.6029,34.531,34.558,37447.0
2017-05-17 12:15:00,38.43,38.45,38.32,38.33,94613.0,34.549,34.567,34.4501,34.4591,94613.0
2017-05-17 12:20:00,38.33,38.39,38.32,38.37,143904.0,34.4591,34.513,34.4501,34.495,143904.0
2017-05-17 12:25:00,38.37,38.48,38.35,38.44,132563.0,34.495,34.5939,34.4771,34.558,132563.0
2017-05-17 12:30:00,38.44,38.44,38.35,38.37,313892.0,34.558,34.558,34.4771,34.495,313892.0
2017-05-17 12:35:00,38.37,38.39,38.32,38.39,213777.0,34.495,34.513,34.4501,34.513,213777.0
2017-05-17 12:40:00,38.39,38.41,38.35,38.36,56999.0,34.513,34.531,34.4771,34.4861,56999.0
2017-05-17 12:45:00,38.37,38.44,38.36,38.41,65594.0,34.495,34.558,34.4861,34.531,65594.0
2017-05-17 12:50:00,38.4,38.4,38.36,38.4,150857.0,34.522,34.522,34.4861,34.522,150857.0
2017-05-17 12:55:00,38.4,38.44,38.39,38.43,66922.0,34.522,34.558,34.513,34.549,66922.0
2017-05-17 13:00:00,38.42,38.42,38.33,38.34,53776.0,34.54,34.54,34.4591,34.4681,53776.0
2017-05-17 13:05:00,38.34,38.36,38.31,38.34,46748.0,34.4681,34.4861,34.4411,34.4681,46748.0
2017-05-17 13:10:00,38.34,38.34,38.23,38.28,110106.0,34.4681,34.4681,34.3692,34.4141,110106.0
2017-05-17 13:15:00,38.29,38.4,38.28,38.39,223175.0,34.4231,34.522,34.4141,34.513,223175.0
2017-05-17 13:20:00,38.39,38.39,38.3,38.3,62718.0,34.513,34.513,34.4321,34.4321,62718.0
2017-05-17 13:25:00,38.31,38.32,38.25,38.28,67290.0,34.4411,34.4501,34.3872,34.4141,67290.0
2017-05-17 13:30:00,38.28,38.29,38.24,38.28,45378.0,34.4141,34.4231,34.3782,34.4141,45378.0
2017-05-17 13:35:00,38.28,38.29,38.19,38.23,150077.0,34.4141,34.4231,34.3332,34.3692,150077.0
2017-05-17 13:40:00,38.23,38.24,38.07,38.09,131572.0,34.3692,34.3782,34.2253,34.2433,131572.0
2017-05-17 13:45:00,38.08,38.17,38.07,38.15,63647.0,34.2343,34.3152,34.2253,34.2973,63647.0
2017-05-17 13:50:00,38.15,38.17,38.11,38.13,92198.0,34.2973,34.3152,34.2613,34.2793,92198.0
2017-05-17 13:55:00,38.13,38.13,38.08,38.1,232923.0,34.2793,34.2793,34.2343,34.2523,232923.0
2017-05-17 14:00:00,38.1,38.12,38.03,38.11,89312.0,34.2523,34.2703,34.1894,34.2613,89312.0
2017-05-17 14:05:00,38.12,38.17,38.06,38.12,209915.0,34.2703,34.3152,34.2163,34.2703,209915.0
2017-05-17 14:10:00,38.12,38.12,37.99,38.02,273395.0,34.2703,34.2703,34.1534,34.1804,273395.0
2017-05-17 14:15:00,38.02,38.02,37.8,37.88,247784.0,34.1804,34.1804,33.9826,34.0545,247784.0
2017-05-17 14:20:00,37.89,37.91,37.73,37.81,193757.0,34.0635,34.0815,33.9197,33.9916,193757.0
2017-05-17 14:25:00,37.81,37.87,37.78,37.84,121363.0,33.9916,34.0455,33.9646,34.0186,121363.0
2017-05-17 14:30:00,37.85,37.96,37.85,37.93,113412.0,34.0276,34.1264,34.0276,34.0995,113412.0
2017-05-17 14:35:00,37.92,37.93,37.84,37.88,126958.0,34.0905,34.0995,34.0186,34.0545,126958.0
2017-05-17 14:40:00,37.88,37.92,37.82,37.83,123470.0,34.0545,34.0905,34.0006,34.0096,123470.0
2017-05-17 14:45:00,37.83,37.84,37.72,37.81,151900.0,34.0096,34.0186,33.9107,33.9916,151900.0
2017-05-17 14:50:00,37.8,37.9,37.78,37.9,89760.0,33.9826,34.0725,33.9646,34.0725,89760.0
2017-05-17 14:55:00,37.9,37.97,37.88,37.94,136028.0,34.0725,34.1354,34.0545,34.1085,136028.0
2017-05-17 15:00:00,37.94,37.97,37.9,37.95,226298.0,34.1085,34.1354,34.0725,34.1175,226298.0
2017-05-17 15:05:00,37.95,38.02,37.95,38.0,202115.0,34.1175,34.1804,34.1175,34.1624,202115.0
2017-05-17 15:10:00,37.99,38.06,37.93,38.04,215477.0,34.1534,34.2163,34.0995,34.1984,215477.0
2017-05-17 15:15:00,38.05,38.13,38.03,38.12,98373.0,34.2074,34.2793,34.1894,34.2703,98373.0
2017-05-17 15:20:00,38.12,38.16,38.07,38.07,121047.0,34.2703,34.3062,34.2253,34.2253,121047.0
2017-05-17 15:25:00,38.08,38.1,38.04,38.08,175785.0,34.2343,34.2523,34.1984,34.2343,175785.0
2017-05-17 15:30:00,38.08,38.17,38.06,38.16,163585.0,34.2343,34.3152,34.2163,34.3062,163585.0
2017-05-17 15:35:00,38.16,38.23,38.15,38.19,183839.0,34.3062,34.3692,34.2973,34.3332,183839.0
2017-05-17 15:40:00,38.19,38.24,38.11,38.12,327698.0,34.3332,34.3782,34.2613,34.2703,327698.0
2017-05-17 15:45:00,38.12,38.19,38.1,38.14,285534.0,34.2703,34.3332,34.2523,34.2883,285534.0
2017-05-17 15:50:00,38.14,38.15,38.09,38.12,373671.0,34.2883,34.2973,34.2433,34.2703,373671.0
2017-05-17 15:55:00,38.12,38.17,38.08,38.14,825926.0,34.2703,34.3152,34.2343,34.2883,825926.0
2017-05-18 09:30:00,38.49,38.49,38.16,38.35,463702.0,34.6029,34.6029,34.3062,34.4771,463702.0
2017-05-18 09:35:00,38.35,38.64,38.29,38.54,387278.0,34.4771,34.7378,34.4231,34.6479,387278.0
2017-05-18 09:40:00,38.54,38.56,38.27,38.31,157200.0,34.6479,34.6659,34.4051,34.4411,157200.0
2017-05-18 09:45:00,38.31,38.48,38.24,38.33,158263.0,34.4411,34.5939,34.3782,34.4591,158263.0
2017-05-18 09:50:00,38.34,38.42,38.29,38.42,160861.0,34.4681,34.54,34.4231,34.54,160861.0
2017-05-18 09:55:00,38.41,38.42,38.17,38.21,157629.0,34.531,34.54,34.3152,34.3512,157629.0
2017-05-18 10:00:00,38.2,38.39,38.19,38.39,142919.0,34.3422,34.513,34.3332,34.513,142919.0
2017-05-18 10:05:00,38.39,38.49,38.31,38.48,133096.0,34.513,34.6029,34.4411,34.5939,133096.0
2017-05-18 10:10:00,38.48,38.53,38.39,38.4,94605.0,34.5939,34.6389,34.513,34.522,94605.0
2017-05-18 10:15:00,38.39,38.43,38.34,38.4,83060.0,34.513,34.549,34.4681,34.522,83060.0
2017-05-18 10:20:00,38.38,38.42,38.32,38.37,56053.0,34.504,34.54,34.4501,34.495,56053.0
2017-05-18 10:25:00,38.37,38.56,38.34,38.5,74741.0,34.495,34.6659,34.4681,34.6119,74741.0
2017-05-18 10:30:00,38.49,38.57,38.43,38.56,82499.0,34.6029,34.6748,34.549,34.6659,82499.0
2017-05-18 10:35:00,38.56,38.6,38.48,38.48,135535.0,34.6659,34.7018,34.5939,34.5939,135535.0
2017-05-18 10:40:00,38.47,38.48,38.36,38.37,69697.0,34.5849,34.5939,34.4861,34.495,69697.0
2017-05-18 10:45:00,38.36,38.37,38.25,38.27,124375.0,34.4861,34.495,34.3872,34.4051,124375.0
2017-05-18 10:50:00,38.27,38.33,38.23,38.3,96390.0,34.4051,34.4591,34.3692,34.4321,96390.0
2017-05-18 10:55:00,38.3,38.33,38.24,38.31,65496.0,34.4321,34.4591,34.3782,34.4411,65496.0
2017-05-18 11:00:00,38.31,38.36,38.3,38.34,117718.0,34.4411,34.4861,34.4321,34.4681,117718.0
2017-05-18 11:05:00,38.34,38.36,38.24,38.31,78621.0,34.4681,34.4861,34.3782,34.4411,78621.0
2017-05-18 11:10:00,38.31,38.32,38.18,38.2,140558.0,34.4411,34.4501,34.3242,34.3422,140558.0
2017-05-18 11:15:00,38.2,38.28,38.19,38.23,73555.0,34.3422,34.4141,34.3332,34.3692,73555.0
2017-05-18 11:20:00,38.23,38.29,38.19,38.21,58590.0,34.3692,34.4231,34.3332,34.3512,58590.0
2017-05-18 11:25:00,38.2,38.2,38.12,38.12,51433.0,34.3422,34.3422,34.2703,34.2703,51433.0
2017-05-18 11:30:00,38.13,38.2,38.11,38.19,41784.0,34.2793,34.3422,34.2613,34.3332,41784.0
2017-05-18 11:35:00,38.19,38.19,38.04,38.05,112382.0,34.3332,34.3332,34.1984,34.2074,112382.0
2017-05-18 11:40:00,38.05,38.06,37.88,37.9,182671.0,34.2074,34.2163,34.0545,34.0725,182671.0
2017-05-18 11:45:00,37.89,38.0,37.86,37.99,163425.0,34.0635,34.1624,34.0365,34.1534,163425.0
2017-05-18 11:50:00,38.0,38.05,37.97,37.98,99580.0,34.1624,34.2074,34.1354,34.1444,99580.0
2017-05-18 11:55:00,37.97,38.0,37.94,37.95,44266.0,34.1354,34.1624,34.1085,34.1175,44266.0
2017-05-18 12:00:00,37.96,38.01,37.89,37.91,48241.0,34.1264,34.1714,34.0635,34.0815,48241.0
2017-05-18 12:05:00,37.91,38.01,37.91,37.98,65385.0,34.0815,34.1714,34.0815,34.1444,65385.0
2017-05-18 12:10:00,37.98,38.07,37.98,38.06,59138.0,34.1444,34.2253,34.1444,34.2163,59138.0
2017-05-18 12:15:00,38.06,38.09,38.0,38.02,81711.0,34.2163,34.2433,34.1624,34.1804,81711.0
2017-05-18 12:20:00,38.02,38.08,38.0,38.07,42002.0,34.1804,34.2343,34.1624,34.2253,42002.0
2017-05-18 12:25:00,38.07,38.15,38.06,38.1,54712.0,34.2253,34.2973,34.2163,34.2523,54712.0
2017-05-18 12:30:00,38.11,38.19,38.1,38.11,60029.0,34.2613,34.3332,34.2523,34.2613,60029.0
2017-05-18 12:35:00,38.11,38.14,38.09,38.1,74850.0,34.2613,34.2883,34.2433,34.2523,74850.0
2017-05-18 12:40:00,38.1,38.13,38.03,38.06,77384.0,34.2523,34.2793,34.1894,34.2163,77384.0
2017-05-18 12:45:00,38.06,38.08,38.03,38.07,42392.0,34.2163,34.2343,34.1894,34.2253,42392.0
2017-05-18 12:50:00,38.07,38.09,38.01,38.09,31046.0,34.2253,34.2433,34.1714,34.2433,31046.0
2017-05-18 12:55:00,38.09,38.19,38.08,38.17,33845.0,34.2433,34.3332,34.2343,34.3152,33845.0
2017-05-18 13:00:00,38.18,38.21,38.13,38.16,39141.0,34.3242,34.3512,34.2793,34.3062,39141.0
2017-05-18 13:05:00,38.16,38.16,38.05,38.08,41456.0,34.3062,34.3062,34.2074,34.2343,41456.0
2017-05-18 13:10:00,38.09,38.12,38.08,38.11,55807.0,34.2433,34.2703,34.2343,34.2613,55807.0
2017-05-18 13:15:00,38.12,38.21,38.11,38.17,85117.0,34.2703,34.3512,34.2613,34.3152,85117.0
2017-05-18 13:20:00,38.17,38.18,38.14,38.14,34736.0,34.3152,34.3242,34.2883,34.2883,34736.0
2017-05-18 13:25:00,38.13,38.16,38.07,38.1,32343.0,34.2793,34.3062,34.2253,34.2523,32343.0
2017-05-18 13:30:00,38.1,38.16,38.06,38.16,58991.0,34.2523,34.3062,34.2163,34.3062,58991.0
2017-05-18 13:35:00,38.16,38.18,38.11,38.15,29130.0,34.3062,34.3242,34.2613,34.2973,29130.0
2017-05-18 13:40:00,38.15,38.18,38.14,38.18,25701.0,34.2973,34.3242,34.2883,34.3242,25701.0
2017-05-18 13:45:00,38.18,38.18,38.12,38.14,31658.0,34.3242,34.3242,34.2703,34.2883,31658.0
2017-05-18 13:50:00,38.13,38.28,38.13,38.28,89628.0,34.2793,34.4141,34.2793,34.4141,89628.0
2017-05-18 13:55:00,38.28,38.37,38.27,38.32,62432.0,34.4141,34.495,34.4051,34.4501,62432.0
2017-05-18 14:00:00,38.33,38.53,38.31,38.49,117252.0,34.4591,34.6389,34.4411,34.6029,117252.0
2017-05-18 14:05:00,38.49,38.56,38.45,38.54,74780.0,34.6029,34.6659,34.567,34.6479,74780.0
2017-05-18 14:10:00,38.55,38.56,38.45,38.51,53671.0,34.6569,34.6659,34.567,34.6209,53671.0
2017-05-18 14:15:00,38.51,38.52,38.44,38.48,228934.0,34.6209,34.6299,34.558,34.5939,228934.0
2017-05-18 14:20:00,38.48,38.55,38.45,38.48,95780.0,34.5939,34.6569,34.567,34.5939,95780.0
2017-05-18 14:25:00,38.49,38.5,38.41,38.43,72018.0,34.6029,34.6119,34.531,34.549,72018.0
2017-05-18 14:30:00,38.44,38.56,38.44,38.49,67161.0,34.558,34.6659,34.558,34.6029,67161.0
2017-05-18 14:35:00,38.49,38.53,38.47,38.52,81803.0,34.6029,34.6389,34.5849,34.6299,81803.0
2017-05-18 14:40:00,38.52,38.56,38.51,38.53,72159.0,34.6299,34.6659,34.6209,34.6389,72159.0
2017-05-18 14:45:00,38.53,38.54,38.49,38.53,54291.0,34.6389,34.6479,34.6029,34.6389,54291.0
2017-05-18 14:50:00,38.54,38.54,38.42,38.44,53201.0,34.6479,34.6479,34.54,34.558,53201.0
2017-05-18 14:55:00,38.44,38.46,38.38,38.41,49681.0,34.558,34.576,34.504,34.531,49681.0
2017-05-18 15:00:00,38.41,38.47,38.41,38.45,80135.0,34.531,34.5849,34.531,34.567,80135.0
2017-05-18 15:05:00,38.45,38.46,38.38,38.45,56632.0,34.567,34.576,34.504,34.567,56632.0
2017-05-18 15:10:00,38.45,38.46,38.4,38.42,44027.0,34.567,34.576,34.522,34.54,44027.0
2017-05-18 15:15:00,38.42,38.42,38.36,38.39,44173.0,34.54,34.54,34.4861,34.513,44173.0
2017-05-18 15:20:00,38.39,38.43,38.34,38.41,49549.0,34.513,34.549,34.4681,34.531,49549.0
2017-05-18 15:25:00,38.41,38.44,38.36,38.41,51423.0,34.531,34.558,34.4861,34.531,51423.0
2017-05-18 15:30:00,38.41,38.44,38.35,38.38,75069.0,34.531,34.558,34.4771,34.504,75069.0
2017-05-18 15:35:00,38.38,38.42,38.35,38.41,57060.0,34.504,34.54,34.4771,34.531,57060.0
2017-05-18 15:40:00,38.4,38.42,38.34,38.38,119800.0,34.522,34.54,34.4681,34.504,119800.0
2017-05-18 15:45:00,38.38,38.51,38.37,38.48,136012.0,34.504,34.6209,34.495,34.5939,136012.0
2017-05-18 15:50:00,38.48,38.5,38.38,38.38,186348.0,34.5939,34.6119,34.504,34.504,186348.0
2017-05-18 15:55:00,38.38,38.41,38.32,38.33,523749.0,34.504,34.531,34.4501,34.4591,523749.0
2017-05-19 09:30:00,38.46,38.48,38.38,38.4,578177.0,34.576,34.5939,34.504,34.522,578177.0
2017-05-19 09:35:00,38.4,38.56,38.37,38.55,85124.0,34.522,34.6659,34.495,34.6569,85124.0
2017-05-19 09:40:00,38.56,38.59,38.46,38.54,86624.0,34.6659,34.6928,34.576,34.6479,86624.0
2017-05-19 09:45:00,38.55,38.61,38.54,38.61,145059.0,34.6569,34.7108,34.6479,34.7108,145059.0
2017-05-19 09:50:00,38.61,38.69,38.58,38.64,80135.0,34.7108,34.7827,34.6838,34.7378,80135.0
2017-05-19 09:55:00,38.63,38.65,38.56,38.57,43457.0,34.7288,34.7468,34.6659,34.6748,43457.0
2017-05-19 10:00:00,38.58,38.7,38.57,38.7,105276.0,34.6838,34.7917,34.6748,34.7917,105276.0
2017-05-19 10:05:00,38.69,38.71,38.53,38.59,302963.0,34.7827,34.8007,34.6389,34.6928,302963.0
2017-05-19 10:10:00,38.59,38.65,38.54,38.59,100197.0,34.6928,34.7468,34.6479,34.6928,100197.0
2017-05-19 10:15:00,38.59,38.6,38.53,38.56,61855.0,34.6928,34.7018,34.6389,34.6659,61855.0
2017-05-19 10:20:00,38.55,38.56,38.46,38.51,86868.0,34.6569,34.6659,34.576,34.6209,86868.0
2017-05-19 10:25:00,38.51,38.55,38.46,38.48,123313.0,34.6209,34.6569,34.576,34.5939,123313.0
2017-05-19 10:30:00,38.48,38.52,38.42,38.46,54983.0,34.5939,34.6299,34.54,34.576,54983.0
2017-05-19 10:35:00,38.45,38.48,38.44,38.45,98435.0,34.567,34.5939,34.558,34.567,98435.0
2017-05-19 10:40:00,38.45,38.46,38.4,38.41,107415.0,34.567,34.576,34.522,34.531,107415.0
2017-05-19 10:45:00,38.4,38.48,38.39,38.48,129827.0,34.522,34.5939,34.513,34.5939,129827.0
2017-05-19 10:50:00,38.48,38.49,38.42,38.44,58216.0,34.5939,34.6029,34.54,34.558,58216.0
2017-05-19 10:55:00,38.45,38.51,38.44,38.5,112525.0,34.567,34.6209,34.558,34.6119,112525.0
2017-05-19 11:00:00,38.49,38.57,38.49,38.51,46668.0,34.6029,34.6748,34.6029,34.6209,46668.0
2017-05-19 11:05:00,38.52,38.58,38.51,38.56,117820.0,34.6299,34.6838,34.6209,34.6659,117820.0
2017-05-19 11:10:00,38.57,38.58,38.53,38.55,390234.0,34.6748,34.6838,34.6389,34.6569,390234.0
2017-05-19 11:15:00,38.55,38.55,38.5,38.51,115154.0,34.6569,34.6569,34.6119,34.6209,115154.0
2017-05-19 11:20:00,38.52,38.53,38.45,38.47,89099.0,34.6299,34.6389,34.567,34.5849,89099.0
2017-05-19 11:25:00,38.47,38.52,38.43,38.52,255718.0,34.5849,34.6299,34.549,34.6299,255718.0
2017-05-19 11:30:00,38.52,38.6,38.51,38.59,235238.0,34.6299,34.7018,34.6209,34.6928,235238.0
2017-05-19 11:35:00,38.59,38.59,38.51,38.52,178893.0,34.6928,34.6928,34.6209,34.6299,178893.0
2017-05-19 11:40:00,38.52,38.53,38.45,38.48,61961.0,34.6299,34.6389,34.567,34.5939,61961.0
2017-05-19 11:45:00,38.49,38.49,38.43,38.45,48060.0,34.6029,34.6029,34.549,34.567,48060.0
2017-05-19 11:50:00,38.46,38.48,38.42,38.42,65406.0,34.576,34.5939,34.54,34.54,65406.0
2017-05-19 11:55:00,38.42,38.46,38.4,38.43,75534.0,34.54,34.576,34.522,34.549,75534.0
2017-05-19 12:00:00,38.43,38.46,38.41,38.42,57060.0,34.549,34.576,34.531,34.54,57060.0
2017-05-19 12:05:00,38.42,38.43,38.41,38.43,81248.0,34.54,34.549,34.531,34.549,81248.0
2017-05-19 12:10:00,38.43,38.43,38.38,38.4,45449.0,34.549,34.549,34.504,34.522,45449.0
2017-05-19 12:15:00,38.4,38.4,38.36,38.38,64488.0,34.522,34.522,34.4861,34.504,64488.0
2017-05-19 12:20:00,38.38,38.4,38.37,38.39,28856.0,34.504,34.522,34.495,34.513,28856.0
2017-05-19 12:25:00,38.4,38.41,38.37,38.4,19800.0,34.522,34.531,34.495,34.522,19800.0
2017-05-19 12:30:00,38.4,38.48,38.4,38.46,45295.0,34.522,34.5939,34.522,34.576,45295.0
2017-05-19 12:35:00,38.46,38.48,38.45,38.48,21818.0,34.576,34.5939,34.567,34.5939,21818.0
2017-05-19 12:40:00,38.47,38.48,38.46,38.48,32628.0,34.5849,34.5939,34.576,34.5939,32628.0
2017-05-19 12:45:00,38.48,38.48,38.46,38.47,38434.0,34.5939,34.5939,34.576,34.5849,38434.0
2017-05-19 12:50:00,38.47,38.52,38.46,38.51,44533.0,34.5849,34.6299,34.576,34.6209,44533.0
2017-05-19 12:55:00,38.51,38.52,38.49,38.5,50402.0,34.6209,34.6299,34.6029,34.6119,50402.0
2017-05-19 13:00:00,38.48,38.49,38.44,38.44,72974.0,34.5939,34.6029,34.558,34.558,72974.0
2017-05-19 13:05:00,38.44,38.45,38.42,38.43,79256.0,34.558,34.567,34.54,34.549,79256.0
2017-05-19 13:10:00,38.43,38.48,38.42,38.47,42371.0,34.549,34.5939,34.54,34.5849,42371.0
2017-05-19 13:15:00,38.47,38.48,38.45,38.47,26637.0,34.5849,34.5939,34.567,34.5849,26637.0
2017-05-19 13:20:00,38.46,38.48,38.46,38.48,11954.0,34.576,34.5939,34.576,34.5939,11954.0
2017-05-19 13:25:00,38.48,38.51,38.47,38.5,24779.0,34.5939,34.6209,34.5849,34.6119,24779.0
2017-05-19 13:30:00,38.49,38.5,38.45,38.46,30317.0,34.6029,34.6119,34.567,34.576,30317.0
2017-05-19 13:35:00,38.46,38.48,38.44,38.44,33088.0,34.576,34.5939,34.558,34.558,33088.0
2017-05-19 13:40:00,38.44,38.46,38.42,38.45,43408.0,34.558,34.576,34.54,34.567,43408.0
2017-05-19 13:45:00,38.45,38.51,38.44,38.5,61020.0,34.567,34.6209,34.558,34.6119,61020.0
2017-05-19 13:50:00,38.5,38.52,38.49,38.5,34564.0,34.6119,34.6299,34.6029,34.6119,34564.0
2017-05-19 13:55:00,38.5,38.5,38.48,38.48,32669.0,34.6119,34.6119,34.5939,34.5939,32669.0
2017-05-19 14:00:00,38.48,38.56,38.48,38.53,54699.0,34.5939,34.6659,34.5939,34.6389,54699.0
2017-05-19 14:05:00,38.53,38.55,38.52,38.53,51457.0,34.6389,34.6569,34.6299,34.6389,51457.0
2017-05-19 14:10:00,38.53,38.56,38.52,38.56,38354.0,34.6389,34.6659,34.6299,34.6659,38354.0
2017-05-19 14:15:00,38.56,38.56,38.55,38.55,41384.0,34.6659,34.6659,34.6569,34.6569,41384.0
2017-05-19 14:20:00,38.55,38.57,38.53,38.53,71185.0,34.6569,34.6748,34.6389,34.6389,71185.0
2017-05-19 14:25:00,38.53,38.58,38.53,38.57,45985.0,34.6389,34.6838,34.6389,34.6748,45985.0
2017-05-19 14:30:00,38.57,38.57,38.49,38.5,187689.0,34.6748,34.6748,34.6029,34.6119,187689.0
2017-05-19 14:35:00,38.49,38.54,38.47,38.54,43099.0,34.6029,34.6479,34.5849,34.6479,43099.0
2017-05-19 14:40:00,38.54,38.6,38.53,38.59,60935.0,34.6479,34.7018,34.6389,34.6928,60935.0
2017-05-19 14:45:00,38.59,38.61,38.56,38.57,51333.0,34.6928,34.7108,34.6659,34.6748,51333.0
2017-05-19 14:50:00,38.58,38.59,38.54,38.55,90736.0,34.6838,34.6928,34.6479,34.6569,90736.0
2017-05-19 14:55:00,38.55,38.55,38.51,38.52,54416.0,34.6569,34.6569,34.6209,34.6299,54416.0
2017-05-19 15:00:00,38.52,38.54,38.49,38.52,84038.0,34.6299,34.6479,34.6029,34.6299,84038.0
2017-05-19 15:05:00,38.52,38.54,38.36,38.38,92456.0,34.6299,34.6479,34.4861,34.504,92456.0
2017-05-19 15:10:00,38.38,38.43,38.34,38.39,119221.0,34.504,34.549,34.4681,34.513,119221.0
2017-05-19 15:15:00,38.39,38.43,38.35,38.36,63410.0,34.513,34.549,34.4771,34.4861,63410.0
2017-05-19 15:20:00,38.36,38.38,38.3,38.35,82583.0,34.4861,34.504,34.4321,34.4771,82583.0
2017-05-19 15:25:00,38.34,38.37,38.31,38.32,116614.0,34.4681,34.495,34.4411,34.4501,116614.0
2017-05-19 15:30:00,38.31,38.31,38.25,38.29,84064.0,34.4411,34.4411,34.3872,34.4231,84064.0
2017-05-19 15:35:00,38.28,38.31,38.24,38.3,159786.0,34.4141,34.4411,34.3782,34.4321,159786.0
2017-05-19 15:40:00,38.3,38.31,38.22,38.22,102504.0,34.4321,34.4411,34.3602,34.3602,102504.0
2017-05-19 15:45:00,38.22,38.26,38.21,38.26,220517.0,34.3602,34.3961,34.3512,34.3961,220517.0
2017-05-19 15:50:00,38.26,38.3,38.24,38.25,151141.0,34.3961,34.4321,34.3782,34.3872,151141.0
2017-05-19 15:55:00,38.25,38.26,38.21,38.26,533085.0,34.3872,34.3961,34.3512,34.3961,533085.0
2017-05-22 09:30:00,38.7,38.7,38.49,38.56,122872.0,34.7917,34.7917,34.6029,34.6659,122872.0
2017-05-22 09:35:00,38.57,38.6,38.47,38.49,98141.0,34.6748,34.7018,34.5849,34.6029,98141.0
2017-05-22 09:40:00,38.49,38.51,38.41,38.46,71530.0,34.6029,34.6209,34.531,34.576,71530.0
2017-05-22 09:45:00,38.46,38.54,38.43,38.48,64834.0,34.576,34.6479,34.549,34.5939,64834.0
2017-05-22 09:50:00,38.48,38.5,38.43,38.47,50330.0,34.5939,34.6119,34.549,34.5849,50330.0
2017-05-22 09:55:00,38.47,38.57,38.47,38.54,48890.0,34.5849,34.6748,34.5849,34.6479,48890.0
2017-05-22 10:00:00,38.54,38.56,38.49,38.55,68150.0,34.6479,34.6659,34.6029,34.6569,68150.0
2017-05-22 10:05:00,38.54,38.56,38.45,38.48,68500.0,34.6479,34.6659,34.567,34.5939,68500.0
2017-05-22 10:10:00,38.48,38.49,38.41,38.42,54138.0,34.5939,34.6029,34.531,34.54,54138.0
2017-05-22 10:15:00,38.41,38.43,38.33,38.37,73158.0,34.531,34.549,34.4591,34.495,73158.0
2017-05-22 10:20:00,38.36,38.39,38.32,38.35,132641.0,34.4861,34.513,34.4501,34.4771,132641.0
2017-05-22 10:25:00,38.35,38.37,38.32,38.36,76645.0,34.4771,34.495,34.4501,34.4861,76645.0
2017-05-22 10:30:00,38.37,38.38,38.28,38.29,77822.0,34.495,34.504,34.4141,34.4231,77822.0
2017-05-22 10:35:00,38.29,38.39,38.27,38.38,66921.0,34.4231,34.513,34.4051,34.504,66921.0
2017-05-22 10:40:00,38.38,38.39,38.32,38.34,55135.0,34.504,34.513,34.4501,34.4681,55135.0
2017-05-22 10:45:00,38.33,38.34,38.15,38.18,104191.0,34.4591,34.4681,34.2973,34.3242,104191.0
2017-05-22 10:50:00,38.18,38.23,38.17,38.2,39186.0,34.3242,34.3692,34.3152,34.3422,39186.0
2017-05-22 10:55:00,38.21,38.26,38.18,38.23,42567.0,34.3512,34.3961,34.3242,34.3692,42567.0
2017-05-22 11:00:00,38.23,38.24,38.16,38.19,61106.0,34.3692,34.3782,34.3062,34.3332,61106.0
2017-05-22 11:05:00,38.2,38.23,38.16,38.17,148183.0,34.3422,34.3692,34.3062,34.3152,148183.0
2017-05-22 11:10:00,38.17,38.21,38.13,38.21,46474.0,34.3152,34.3512,34.2793,34.3512,46474.0
2017-05-22 11:15:00,38.21,38.32,38.2,38.31,58039.0,34.3512,34.4501,34.3422,34.4411,58039.0
2017-05-22 11:20:00,38.32,38.33,38.29,38.32,74455.0,34.4501,34.4591,34.4231,34.4501,74455.0
2017-05-22 11:25:00,38.31,38.35,38.29,38.33,44287.0,34.4411,34.4771,34.4231,34.4591,44287.0
2017-05-22 11:30:00,38.33,38.36,38.31,38.34,67450.0,34.4591,34.4861,34.4411,34.4681,67450.0
2017-05-22 11:35:00,38.34,38.36,38.31,38.33,84905.0,34.4681,34.4861,34.4411,34.4591,84905.0
2017-05-22 11:40:00,38.33,38.4,38.32,38.39,62071.0,34.4591,34.522,34.4501,34.513,62071.0
2017-05-22 11:45:00,38.39,38.41,38.38,38.39,41091.0,34.513,34.531,34.504,34.513,41091.0
2017-05-22 11:50:00,38.39,38.41,38.36,38.37,148278.0,34.513,34.531,34.4861,34.495,148278.0
2017-05-22 11:55:00,38.38,38.46,38.36,38.45,46836.0,34.504,34.576,34.4861,34.567,46836.0
2017-05-22 12:00:00,38.45,38.5,38.44,38.45,40936.0,34.567,34.6119,34.558,34.567,40936.0
2017-05-22 12:05:00,38.44,38.46,38.39,38.41,173390.0,34.558,34.576,34.513,34.531,173390.0
2017-05-22 12:10:00,38.4,38.5,38.4,38.5,54338.0,34.522,34.6119,34.522,34.6119,54338.0
2017-05-22 12:15:00,38.5,38.56,38.49,38.52,47922.0,34.6119,34.6659,34.6029,34.6299,47922.0
2017-05-22 12:20:00,38.52,38.54,38.5,38.51,26170.0,34.6299,34.6479,34.6119,34.6209,26170.0
2017-05-22 12:25:00,38.51,38.53,38.47,38.48,41472.0,34.6209,34.6389,34.5849,34.5939,41472.0
2017-05-22 12:30:00,38.48,38.48,38.44,38.44,31519.0,34.5939,34.5939,34.558,34.558,31519.0
2017-05-22 12:35:00,38.44,38.45,38.4,38.43,31127.0,34.558,34.567,34.522,34.549,31127.0
2017-05-22 12:40:00,38.43,38.45,38.43,38.44,14233.0,34.549,34.567,34.549,34.558,14233.0
2017-05-22 12:45:00,38.45,38.45,38.4,38.41,27687.0,34.567,34.567,34.522,34.531,27687.0
2017-05-22 12:50:00,38.42,38.42,38.38,38.41,35737.0,34.54,34.54,34.504,34.531,35737.0
2017-05-22 12:55:00,38.41,38.42,38.37,38.38,25428.0,34.531,34.54,34.495,34.504,25428.0
2017-05-22 13:00:00,38.38,38.4,38.36,38.37,26841.0,34.504,34.522,34.4861,34.495,26841.0
2017-05-22 13:05:00,38.37,38.41,38.36,38.41,34715.0,34.495,34.531,34.4861,34.531,34715.0
2017-05-22 13:10:00,38.41,38.44,38.41,38.43,25356.0,34.531,34.558,34.531,34.549,25356.0
2017-05-22 13:15:00,38.42,38.43,38.39,38.39,43776.0,34.54,34.549,34.513,34.513,43776.0
2017-05-22 13:20:00,38.39,38.4,38.36,38.38,32831.0,34.513,34.522,34.4861,34.504,32831.0
2017-05-22 13:25:00,38.38,38.42,38.37,38.42,34259.0,34.504,34.54,34.495,34.54,34259.0
2017-05-22 13:30:00,38.42,38.43,38.37,38.39,39157.0,34.54,34.549,34.495,34.513,39157.0
2017-05-22 13:35:00,38.38,38.38,38.35,38.36,22794.0,34.504,34.504,34.4771,34.4861,22794.0
2017-05-22 13:40:00,38.35,38.37,38.34,38.36,22847.0,34.4771,34.495,34.4681,34.4861,22847.0
2017-05-22 13:45:00,38.36,38.36,38.33,38.34,23452.0,34.4861,34.4861,34.4591,34.4681,23452.0
2017-05-22 13:50:00,38.34,38.39,38.34,38.36,28910.0,34.4681,34.513,34.4681,34.4861,28910.0
2017-05-22 13:55:00,38.36,38.37,38.33,38.36,25870.0,34.4861,34.495,34.4591,34.4861,25870.0
2017-05-22 14:00:00,38.36,38.38,38.33,38.38,31767.0,34.4861,34.504,34.4591,34.504,31767.0
2017-05-22 14:05:00,38.38,38.39,38.36,38.38,22250.0,34.504,34.513,34.4861,34.504,22250.0
2017-05-22 14:10:00,38.38,38.4,38.38,38.38,23564.0,34.504,34.522,34.504,34.504,23564.0
2017-05-22 14:15:00,38.39,38.43,38.38,38.41,37719.0,34.513,34.549,34.504,34.531,37719.0
2017-05-22 14:20:00,38.41,38.43,38.36,38.36,81102.0,34.531,34.549,34.4861,34.4861,81102.0
2017-05-22 14:25:00,38.36,38.4,38.35,38.39,25798.0,34.4861,34.522,34.4771,34.513,25798.0
2017-05-22 14:30:00,38.39,38.42,38.38,38.4,28400.0,34.513,34.54,34.504,34.522,28400.0
2017-05-22 14:35:00,38.4,38.44,38.39,38.43,40170.0,34.522,34.558,34.513,34.549,40170.0
2017-05-22 14:40:00,38.42,38.44,38.4,38.43,46495.0,34.54,34.558,34.522,34.549,46495.0
2017-05-22 14:45:00,38.43,38.46,38.41,38.46,22342.0,34.549,34.576,34.531,34.576,22342.0
2017-05-22 14:50:00,38.46,38.47,38.44,38.47,33399.0,34.576,34.5849,34.558,34.5849,33399.0
2017-05-22 14:55:00,38.47,38.47,38.38,38.38,46673.0,34.5849,34.5849,34.504,34.504,46673.0
2017-05-22 15:00:00,38.38,38.4,38.38,38.4,29989.0,34.504,34.522,34.504,34.522,29989.0
2017-05-22 15:05:00,38.4,38.43,38.39,38.4,50275.0,34.522,34.549,34.513,34.522,50275.0
2017-05-22 15:10:00,38.39,38.43,38.39,38.43,42195.0,34.513,34.549,34.513,34.549,42195.0
2017-05-22 15:15:00,38.43,38.46,38.42,38.43,130206.0,34.549,34.576,34.54,34.549,130206.0
2017-05-22 15:20:00,38.43,38.45,38.41,38.45,63248.0,34.549,34.567,34.531,34.567,63248.0
2017-05-22 15:25:00,38.45,38.45,38.4,38.45,70530.0,34.567,34.567,34.522,34.567,70530.0
2017-05-22 15:30:00,38.45,38.47,38.43,38.47,121865.0,34.567,34.5849,34.549,34.5849,121865.0
2017-05-22 15:35:00,38.46,38.52,38.46,38.5,99465.0,34.576,34.6299,34.576,34.6119,99465.0
2017-05-22 15:40:00,38.5,38.53,38.49,38.52,193777.0,34.6119,34.6389,34.6029,34.6299,193777.0
2017-05-22 15:45:00,38.52,38.57,38.51,38.56,173966.0,34.6299,34.6748,34.6209,34.6659,173966.0
2017-05-22 15:50:00,38.56,38.6,38.55,38.58,146724.0,34.6659,34.7018,34.6569,34.6838,146724.0
2017-05-22 15:55:00,38.58,38.58,38.5,38.52,273541.0,34.6838,34.6838,34.6119,34.6299,273541.0
2017-05-23 09:30:00,38.5,38.63,38.4,38.47,83643.0,34.6119,34.7288,34.522,34.5849,83643.0
2017-05-23 09:35:00,38.47,38.49,38.39,38.43,45611.0,34.5849,34.6029,34.513,34.549,45611.0
2017-05-23 09:40:00,38.43,38.45,38.33,38.42,51462.0,34.549,34.567,34.4591,34.54,51462.0
2017-05-23 09:45:00,38.41,38.43,38.26,38.26,49938.0,34.531,34.549,34.3961,34.3961,49938.0
2017-05-23 09:50:00,38.27,38.28,38.18,38.25,51132.0,34.4051,34.4141,34.3242,34.3872,51132.0
2017-05-23 09:55:00,38.25,38.33,38.23,38.29,49376.0,34.3872,34.4591,34.3692,34.4231,49376.0
2017-05-23 10:00:00,38.28,38.32,38.23,38.28,74612.0,34.4141,34.4501,34.3692,34.4141,74612.0
2017-05-23 10:05:00,38.29,38.33,38.24,38.32,22610.0,34.4231,34.4591,34.3782,34.4501,22610.0
2017-05-23 10:10:00,38.32,38.33,38.22,38.27,20890.0,34.4501,34.4591,34.3602,34.4051,20890.0
2017-05-23 10:15:00,38.27,38.3,38.22,38.29,18466.0,34.4051,34.4321,34.3602,34.4231,18466.0
2017-05-23 10:20:00,38.29,38.36,38.28,38.34,23544.0,34.4231,34.4861,34.4141,34.4681,23544.0
2017-05-23 10:25:00,38.33,38.37,38.32,38.35,28574.0,34.4591,34.495,34.4501,34.4771,28574.0
2017-05-23 10:30:00,38.34,38.44,38.33,38.44,35937.0,34.4681,34.558,34.4591,34.558,35937.0
2017-05-23 10:35:00,38.44,38.45,38.38,38.41,35653.0,34.558,34.567,34.504,34.531,35653.0
2017-05-23 10:40:00,38.43,38.46,38.36,38.38,62037.0,34.549,34.576,34.4861,34.504,62037.0
2017-05-23 10:45:00,38.38,38.47,38.38,38.45,38735.0,34.504,34.5849,34.504,34.567,38735.0
2017-05-23 10:50:00,38.45,38.49,38.44,38.49,60077.0,34.567,34.6029,34.558,34.6029,60077.0
2017-05-23 10:55:00,38.5,38.55,38.49,38.54,22241.0,34.6119,34.6569,34.6029,34.6479,22241.0
2017-05-23 11:00:00,38.54,38.56,38.5,38.55,28537.0,34.6479,34.6659,34.6119,34.6569,28537.0
2017-05-23 11:05:00,38.55,38.6,38.53,38.6,43365.0,34.6569,34.7018,34.6389,34.7018,43365.0
2017-05-23 11:10:00,38.59,38.6,38.56,38.57,28182.0,34.6928,34.7018,34.6659,34.6748,28182.0
2017-05-23 11:15:00,38.58,38.62,38.58,38.62,26263.0,34.6838,34.7198,34.6838,34.7198,26263.0
2017-05-23 11:20:00,38.61,38.65,38.6,38.62,44269.0,34.7108,34.7468,34.7018,34.7198,44269.0
2017-05-23 11:25:00,38.62,38.7,38.62,38.66,53657.0,34.7198,34.7917,34.7198,34.7558,53657.0
2017-05-23 11:30:00,38.68,38.69,38.64,38.65,47452.0,34.7737,34.7827,34.7378,34.7468,47452.0
2017-05-23 11:35:00,38.65,38.7,38.64,38.68,29501.0,34.7468,34.7917,34.7378,34.7737,29501.0
2017-05-23 11:40:00,38.68,38.75,38.68,38.73,35238.0,34.7737,34.8367,34.7737,34.8187,35238.0
2017-05-23 11:45:00,38.74,38.8,38.74,38.76,33195.0,34.8277,34.8816,34.8277,34.8457,33195.0
2017-05-23 11:50:00,38.77,38.79,38.72,38.73,22667.0,34.8546,34.8726,34.8097,34.8187,22667.0
2017-05-23 11:55:00,38.73,38.77,38.72,38.75,33924.0,34.8187,34.8546,34.8097,34.8367,33924.0
2017-05-23 12:00:00,38.74,38.8,38.74,38.79,45145.0,34.8277,34.8816,34.8277,34.8726,45145.0
2017-05-23 12:05:00,38.79,38.86,38.77,38.85,47283.0,34.8726,34.9356,34.8546,34.9266,47283.0
2017-05-23 12:10:00,38.85,38.85,38.82,38.83,34577.0,34.9266,34.9266,34.8996,34.9086,34577.0
2017-05-23 12:15:00,38.83,38.83,38.8,38.82,18544.0,34.9086,34.9086,34.8816,34.8996,18544.0
2017-05-23 12:20:00,38.82,38.85,38.82,38.83,15477.0,34.8996,34.9266,34.8996,34.9086,15477.0
2017-05-23 12:25:00,38.84,38.84,38.75,38.76,36780.0,34.9176,34.9176,34.8367,34.8457,36780.0
2017-05-23 12:30:00,38.76,38.78,38.74,38.78,35130.0,34.8457,34.8636,34.8277,34.8636,35130.0
2017-05-23 12:35:00,38.77,38.79,38.77,38.78,15685.0,34.8546,34.8726,34.8546,34.8636,15685.0
2017-05-23 12:40:00,38.78,38.81,38.77,38.78,31082.0,34.8636,34.8906,34.8546,34.8636,31082.0
2017-05-23 12:45:00,38.77,38.78,38.73,38.75,27379.0,34.8546,34.8636,34.8187,34.8367,27379.0
2017-05-23 12:50:00,38.75,38.75,38.71,38.72,19156.0,34.8367,34.8367,34.8007,34.8097,19156.0
2017-05-23 12:55:00,38.71,38.74,38.69,38.7,14976.0,34.8007,34.8277,34.7827,34.7917,14976.0
2017-05-23 13:00:00,38.7,38.76,38.7,38.76,14055.0,34.7917,34.8457,34.7917,34.8457,14055.0
2017-05-23 13:05:00,38.76,38.76,38.74,38.76,19994.0,34.8457,34.8457,34.8277,34.8457,19994.0
2017-05-23 13:10:00,38.76,38.79,38.75,38.77,14662.0,34.8457,34.8726,34.8367,34.8546,14662.0
2017-05-23 13:15:00,38.77,38.78,38.76,38.78,16112.0,34.8546,34.8636,34.8457,34.8636,16112.0
2017-05-23 13:20:00,38.78,38.83,38.77,38.82,57786.0,34.8636,34.9086,34.8546,34.8996,57786.0
2017-05-23 13:25:00,38.82,38.84,38.81,38.84,21844.0,34.8996,34.9176,34.8906,34.9176,21844.0
2017-05-23 13:30:00,38.84,38.85,38.81,38.84,41138.0,34.9176,34.9266,34.8906,34.9176,41138.0
2017-05-23 13:35:00,38.84,38.85,38.79,38.8,37076.0,34.9176,34.9266,34.8726,34.8816,37076.0
2017-05-23 13:40:00,38.8,38.81,38.77,38.78,24150.0,34.8816,34.8906,34.8546,34.8636,24150.0
2017-05-23 13:45:00,38.78,38.8,38.77,38.78,25004.0,34.8636,34.8816,34.8546,34.8636,25004.0
2017-05-23 13:50:00,38.79,38.81,38.79,38.8,18456.0,34.8726,34.8906,34.8726,34.8816,18456.0
2017-05-23 13:55:00,38.79,38.81,38.76,38.8,33466.0,34.8726,34.8906,34.8457,34.8816,33466.0
2017-05-23 14:00:00,38.8,38.81,38.79,38.8,18366.0,34.8816,34.8906,34.8726,34.8816,18366.0
2017-05-23 14:05:00,38.81,38.82,38.8,38.82,17718.0,34.8906,34.8996,34.8816,34.8996,17718.0
2017-05-23 14:10:00,38.82,38.83,38.79,38.8,21728.0,34.8996,34.9086,34.8726,34.8816,21728.0
2017-05-23 14:15:00,38.79,38.84,38.79,38.84,27463.0,34.8726,34.9176,34.8726,34.9176,27463.0
2017-05-23 14:20:00,38.83,38.9,38.83,38.9,41793.0,34.9086,34.9715,34.9086,34.9715,41793.0
2017-05-23 14:25:00,38.91,38.92,38.89,38.89,21824.0,34.9805,34.9895,34.9625,34.9625,21824.0
2017-05-23 14:30:00,38.89,38.93,38.88,38.91,32613.0,34.9625,34.9985,34.9535,34.9805,32613.0
2017-05-23 14:35:00,38.91,38.99,38.9,38.98,39753.0,34.9805,35.0524,34.9715,35.0434,39753.0
2017-05-23 14:40:00,38.99,39.04,38.99,39.04,75877.0,35.0524,35.0974,35.0524,35.0974,75877.0
2017-05-23 14:45:00,39.03,39.13,39.03,39.1,76232.0,35.0884,35.1783,35.0884,35.1513,76232.0
2017-05-23 14:50:00,39.1,39.11,39.06,39.07,70188.0,35.1513,35.1603,35.1154,35.1243,70188.0
2017-05-23 14:55:00,39.07,39.09,39.02,39.02,55678.0,35.1243,35.1423,35.0794,35.0794,55678.0
2017-05-23 15:00:00,39.02,39.04,39.0,39.04,85526.0,35.0794,35.0974,35.0614,35.0974,85526.0
2017-05-23 15:05:00,39.04,39.05,38.98,39.0,154424.0,35.0974,35.1064,35.0434,35.0614,154424.0
2017-05-23 15:10:00,39.0,39.06,39.0,39.06,100798.0,35.0614,35.1154,35.0614,35.1154,100798.0
2017-05-23 15:15:00,39.05,39.09,39.04,39.08,75396.0,35.1064,35.1423,35.0974,35.1333,75396.0
2017-05-23 15:20:00,39.07,39.08,39.0,39.01,67267.0,35.1243,35.1333,35.0614,35.0704,67267.0
2017-05-23 15:25:00,39.02,39.03,38.99,39.0,47904.0,35.0794,35.0884,35.0524,35.0614,47904.0
2017-05-23 15:30:00,38.99,38.99,38.94,38.95,57110.0,35.0524,35.0524,35.0075,35.0165,57110.0
2017-05-23 15:35:00,38.95,39.0,38.94,38.98,76771.0,35.0165,35.0614,35.0075,35.0434,76771.0
2017-05-23 15:40:00,38.98,38.99,38.96,38.96,128424.0,35.0434,35.0524,35.0255,35.0255,128424.0
2017-05-23 15:45:00,38.96,38.96,38.93,38.94,150591.0,35.0255,35.0255,34.9985,35.0075,150591.0
2017-05-23 15:50:00,38.94,38.95,38.88,38.88,330643.0,35.0075,35.0165,34.9535,34.9535,330643.0
2017-05-23 15:55:00,38.88,38.9,38.84,38.87,429030.0,34.9535,34.9715,34.9176,34.9445,429030.0
2017-05-24 09:30:00,39.03,39.03,38.92,38.93,81299.0,35.0884,35.0884,34.9895,34.9985,81299.0
2017-05-24 09:35:00,38.93,38.95,38.87,38.94,85235.0,34.9985,35.0165,34.9445,35.0075,85235.0
2017-05-24 09:40:00,38.93,38.97,38.9,38.97,34455.0,34.9985,35.0344,34.9715,35.0344,34455.0
2017-05-24 09:45:00,38.97,39.07,38.96,39.06,54568.0,35.0344,35.1243,35.0255,35.1154,54568.0
2017-05-24 09:50:00,39.05,39.06,38.99,39.01,124149.0,35.1064,35.1154,35.0524,35.0704,124149.0
2017-05-24 09:55:00,39.0,39.0,38.95,38.97,36315.0,35.0614,35.0614,35.0165,35.0344,36315.0
2017-05-24 10:00:00,38.97,38.98,38.81,38.85,46187.0,35.0344,35.0434,34.8906,34.9266,46187.0
2017-05-24 10:05:00,38.85,38.88,38.83,38.87,20211.0,34.9266,34.9535,34.9086,34.9445,20211.0
2017-05-24 10:10:00,38.86,38.89,38.82,38.89,38866.0,34.9356,34.9625,34.8996,34.9625,38866.0
2017-05-24 10:15:00,38.89,38.97,38.87,38.96,38946.0,34.9625,35.0344,34.9445,35.0255,38946.0
2017-05-24 10:20:00,38.95,38.99,38.9,38.99,32020.0,35.0165,35.0524,34.9715,35.0524,32020.0
2017-05-24 10:25:00,38.99,39.03,38.97,39.02,23393.0,35.0524,35.0884,35.0344,35.0794,23393.0
2017-05-24 10:30:00,39.03,39.05,38.97,38.98,41488.0,35.0884,35.1064,35.0344,35.0434,41488.0
2017-05-24 10:35:00,38.97,39.0,38.95,38.98,65410.0,35.0344,35.0614,35.0165,35.0434,65410.0
2017-05-24 10:40:00,38.97,38.98,38.91,38.94,52994.0,35.0344,35.0434,34.9805,35.0075,52994.0
2017-05-24 10:45:00,38.94,38.98,38.93,38.96,42561.0,35.0075,35.0434,34.9985,35.0255,42561.0
2017-05-24 10:50:00,38.96,38.98,38.92,38.92,58308.0,35.0255,35.0434,34.9895,34.9895,58308.0
2017-05-24 10:55:00,38.93,38.94,38.9,38.93,48977.0,34.9985,35.0075,34.9715,34.9985,48977.0
2017-05-24 11:00:00,38.93,38.96,38.88,38.91,47763.0,34.9985,35.0255,34.9535,34.9805,47763.0
2017-05-24 11:05:00,38.91,38.95,38.9,38.95,26857.0,34.9805,35.0165,34.9715,35.0165,26857.0
2017-05-24 11:10:00,38.95,38.98,38.93,38.97,63798.0,35.0165,35.0434,34.9985,35.0344,63798.0
2017-05-24 11:15:00,38.98,39.02,38.97,39.01,51256.0,35.0434,35.0794,35.0344,35.0704,51256.0
2017-05-24 11:20:00,39.02,39.06,39.0,39.06,78406.0,35.0794,35.1154,35.0614,35.1154,78406.0
2017-05-24 11:25:00,39.05,39.07,39.05,39.07,25657.0,35.1064,35.1243,35.1064,35.1243,25657.0
2017-05-24 11:30:00,39.07,39.12,39.07,39.12,42815.0,35.1243,35.1693,35.1243,35.1693,42815.0
2017-05-24 11:35:00,39.11,39.13,39.09,39.11,54018.0,35.1603,35.1783,35.1423,35.1603,54018.0
2017-05-24 11:40:00,39.11,39.14,39.1,39.12,36753.0,35.1603,35.1873,35.1513,35.1693,36753.0
2017-05-24 11:45:00,39.13,39.13,39.09,39.12,57933.0,35.1783,35.1783,35.1423,35.1693,57933.0
2017-05-24 11:50:00,39.11,39.12,39.06,39.09,220781.0,35.1603,35.1693,35.1154,35.1423,220781.0
2017-05-24 11:55:00,39.09,39.14,39.07,39.12,124755.0,35.1423,35.1873,35.1243,35.1693,124755.0
2017-05-24 12:00:00,39.12,39.14,39.11,39.13,27441.0,35.1693,35.1873,35.1603,35.1783,27441.0
2017-05-24 12:05:00,39.13,39.14,39.09,39.12,32700.0,35.1783,35.1873,35.1423,35.1693,32700.0
2017-05-24 12:10:00,39.13,39.16,39.12,39.15,26198.0,35.1783,35.2053,35.1693,35.1963,26198.0
2017-05-24 12:15:00,39.15,39.2,39.15,39.17,36321.0,35.1963,35.2412,35.1963,35.2142,36321.0
2017-05-24 12:20:00,39.16,39.22,39.16,39.21,30669.0,35.2053,35.2592,35.2053,35.2502,30669.0
2017-05-24 12:25:00,39.2,39.22,39.19,39.2,73704.0,35.2412,35.2592,35.2322,35.2412,73704.0
2017-05-24 12:30:00,39.2,39.21,39.16,39.17,37214.0,35.2412,35.2502,35.2053,35.2142,37214.0
2017-05-24 12:35:00,39.16,39.18,39.15,39.17,36957.0,35.2053,35.2232,35.1963,35.2142,36957.0
2017-05-24 12:40:00,39.16,39.19,39.13,39.14,58060.0,35.2053,35.2322,35.1783,35.1873,58060.0
2017-05-24 12:45:00,39.15,39.15,39.13,39.14,18876.0,35.1963,35.1963,35.1783,35.1873,18876.0
2017-05-24 12:50:00,39.14,39.15,39.12,39.14,40576.0,35.1873,35.1963,35.1693,35.1873,40576.0
2017-05-24 12:55:00,39.14,39.14,39.09,39.09,39795.0,35.1873,35.1873,35.1423,35.1423,39795.0
2017-05-24 13:00:00,39.1,39.12,39.03,39.05,109002.0,35.1513,35.1693,35.0884,35.1064,109002.0
2017-05-24 13:05:00,39.05,39.06,39.02,39.04,73892.0,35.1064,35.1154,35.0794,35.0974,73892.0
2017-05-24 13:10:00,39.04,39.07,39.04,39.07,41806.0,35.0974,35.1243,35.0974,35.1243,41806.0
2017-05-24 13:15:00,39.07,39.09,39.06,39.09,49152.0,35.1243,35.1423,35.1154,35.1423,49152.0
2017-05-24 13:20:00,39.08,39.09,39.04,39.08,45034.0,35.1333,35.1423,35.0974,35.1333,45034.0
2017-05-24 13:25:00,39.08,39.09,39.05,39.09,17326.0,35.1333,35.1423,35.1064,35.1423,17326.0
2017-05-24 13:30:00,39.08,39.12,39.07,39.11,32937.0,35.1333,35.1693,35.1243,35.1603,32937.0
2017-05-24 13:35:00,39.1,39.12,39.09,39.12,43413.0,35.1513,35.1693,35.1423,35.1693,43413.0
2017-05-24 13:40:00,39.12,39.12,39.09,39.11,27564.0,35.1693,35.1693,35.1423,35.1603,27564.0
2017-05-24 13:45:00,39.11,39.12,39.09,39.1,35192.0,35.1603,35.1693,35.1423,35.1513,35192.0
2017-05-24 13:50:00,39.11,39.12,39.1,39.12,25604.0,35.1603,35.1693,35.1513,35.1693,25604.0
2017-05-24 13:55:00,39.12,39.15,39.11,39.12,91925.0,35.1693,35.1963,35.1603,35.1693,91925.0
2017-05-24 14:00:00,39.12,39.19,38.89,38.91,277090.0,35.1693,35.2322,34.9625,34.9805,277090.0
2017-05-24 14:05:00,38.91,39.03,38.88,39.0,98589.0,34.9805,35.0884,34.9535,35.0614,98589.0
2017-05-24 14:10:00,38.99,39.11,38.96,39.07,60243.0,35.0524,35.1603,35.0255,35.1243,60243.0
2017-05-24 14:15:00,39.07,39.08,39.01,39.01,93690.0,35.1243,35.1333,35.0704,35.0704,93690.0
2017-05-24 14:20:00,39.0,39.03,38.95,38.95,51679.0,35.0614,35.0884,35.0165,35.0165,51679.0
2017-05-24 14:25:00,38.95,39.03,38.95,39.0,53328.0,35.0165,35.0884,35.0165,35.0614,53328.0
2017-05-24 14:30:00,39.0,39.0,38.97,38.99,48042.0,35.0614,35.0614,35.0344,35.0524,48042.0
2017-05-24 14:35:00,38.99,39.03,38.99,39.02,85136.0,35.0524,35.0884,35.0524,35.0794,85136.0
2017-05-24 14:40:00,39.02,39.03,38.99,39.0,36439.0,35.0794,35.0884,35.0524,35.0614,36439.0
2017-05-24 14:45:00,39.0,39.04,39.0,39.0,40620.0,35.0614,35.0974,35.0614,35.0614,40620.0
2017-05-24 14:50:00,39.0,39.01,38.98,39.01,48667.0,35.0614,35.0704,35.0434,35.0704,48667.0
2017-05-24 14:55:00,39.0,39.01,38.98,39.0,79964.0,35.0614,35.0704,35.0434,35.0614,79964.0
2017-05-24 15:00:00,39.0,39.01,38.94,38.95,40946.0,35.0614,35.0704,35.0075,35.0165,40946.0
2017-05-24 15:05:00,38.94,38.95,38.9,38.93,46886.0,35.0075,35.0165,34.9715,34.9985,46886.0
2017-05-24 15:10:00,38.93,38.95,38.91,38.94,59987.0,34.9985,35.0165,34.9805,35.0075,59987.0
2017-05-24 15:15:00,38.94,38.97,38.93,38.94,55581.0,35.0075,35.0344,34.9985,35.0075,55581.0
2017-05-24 15:20:00,38.94,38.98,38.93,38.97,51853.0,35.0075,35.0434,34.9985,35.0344,51853.0
2017-05-24 15:25:00,38.96,38.99,38.95,38.98,59407.0,35.0255,35.0524,35.0165,35.0434,59407.0
2017-05-24 15:30:00,38.98,39.0,38.97,39.0,62691.0,35.0434,35.0614,35.0344,35.0614,62691.0
2017-05-24 15:35:00,39.0,39.03,38.99,39.01,74240.0,35.0614,35.0884,35.0524,35.0704,74240.0
2017-05-24 15:40:00,39.01,39.07,39.0,39.07,105746.0,35.0704,35.1243,35.0614,35.1243,105746.0
2017-05-24 15:45:00,39.06,39.07,39.03,39.06,93496.0,35.1154,35.1243,35.0884,35.1154,93496.0
2017-05-24 15:50:00,39.06,39.08,39.05,39.06,126776.0,35.1154,35.1333,35.1064,35.1154,126776.0
2017-05-24 15:55:00,39.05,39.07,39.0,39.01,291372.0,35.1064,35.1243,35.0614,35.0704,291372.0
2017-05-25 09:30:00,39.27,39.35,39.1,39.13,50692.0,35.3042,35.3761,35.1513,35.1783,50692.0
2017-05-25 09:35:00,39.13,39.22,39.07,39.17,34054.0,35.1783,35.2592,35.1243,35.2142,34054.0
2017-05-25 09:40:00,39.16,39.25,39.16,39.25,35096.0,35.2053,35.2862,35.2053,35.2862,35096.0
2017-05-25 09:45:00,39.24,39.28,39.22,39.23,48794.0,35.2772,35.3131,35.2592,35.2682,48794.0
2017-05-25 09:50:00,39.23,39.37,39.23,39.35,42678.0,35.2682,35.3941,35.2682,35.3761,42678.0
2017-05-25 09:55:00,39.35,39.39,39.34,39.35,28188.0,35.3761,35.412,35.3671,35.3761,28188.0
2017-05-25 10:00:00,39.35,39.41,39.32,39.38,52265.0,35.3761,35.43,35.3491,35.403,52265.0
2017-05-25 10:05:00,39.38,39.41,39.36,39.4,68315.0,35.403,35.43,35.3851,35.421,68315.0
2017-05-25 10:10:00,39.4,39.49,39.39,39.44,37959.0,35.421,35.5019,35.412,35.457,37959.0
2017-05-25 10:15:00,39.44,39.44,39.38,39.41,23834.0,35.457,35.457,35.403,35.43,23834.0
2017-05-25 10:20:00,39.42,39.47,39.4,39.4,25457.0,35.439,35.484,35.421,35.421,25457.0
2017-05-25 10:25:00,39.4,39.47,39.39,39.47,16449.0,35.421,35.484,35.412,35.484,16449.0
2017-05-25 10:30:00,39.48,39.5,39.46,39.48,47563.0,35.4929,35.5109,35.475,35.4929,47563.0
2017-05-25 10:35:00,39.49,39.51,39.4,39.46,82809.0,35.5019,35.5199,35.421,35.475,82809.0
2017-05-25 10:40:00,39.46,39.46,39.39,39.43,32967.0,35.475,35.475,35.412,35.448,32967.0
2017-05-25 10:45:00,39.43,39.5,39.42,39.46,42556.0,35.448,35.5109,35.439,35.475,42556.0
2017-05-25 10:50:00,39.46,39.49,39.44,39.44,25504.0,35.475,35.5019,35.457,35.457,25504.0
2017-05-25 10:55:00,39.44,39.45,39.34,39.34,62245.0,35.457,35.466,35.3671,35.3671,62245.0
2017-05-25 11:00:00,39.35,39.4,39.33,39.34,80685.0,35.3761,35.421,35.3581,35.3671,80685.0
2017-05-25 11:05:00,39.34,39.43,39.34,39.42,15277.0,35.3671,35.448,35.3671,35.439,15277.0
2017-05-25 11:10:00,39.42,39.45,39.37,39.38,66214.0,35.439,35.466,35.3941,35.403,66214.0
2017-05-25 11:15:00,39.39,39.47,39.38,39.42,62696.0,35.412,35.484,35.403,35.439,62696.0
2017-05-25 11:20:00,39.43,39.44,39.35,39.37,59270.0,35.448,35.457,35.3761,35.3941,59270.0
2017-05-25 11:25:00,39.37,39.39,39.33,39.34,37713.0,35.3941,35.412,35.3581,35.3671,37713.0
2017-05-25 11:30:00,39.35,39.38,39.3,39.3,18306.0,35.3761,35.403,35.3311,35.3311,18306.0
2017-05-25 11:35:00,39.3,39.31,39.22,39.23,42222.0,35.3311,35.3401,35.2592,35.2682,42222.0
2017-05-25 11:40:00,39.23,39.25,39.18,39.21,41630.0,35.2682,35.2862,35.2232,35.2502,41630.0
2017-05-25 11:45:00,39.21,39.25,39.2,39.23,18033.0,35.2502,35.2862,35.2412,35.2682,18033.0
2017-05-25 11:50:00,39.23,39.25,39.17,39.18,12759.0,35.2682,35.2862,35.2142,35.2232,12759.0
2017-05-25 11:55:00,39.19,39.2,39.16,39.16,18301.0,35.2322,35.2412,35.2053,35.2053,18301.0
2017-05-25 12:00:00,39.17,39.23,39.15,39.23,35271.0,35.2142,35.2682,35.1963,35.2682,35271.0
2017-05-25 12:05:00,39.23,39.27,39.23,39.26,25836.0,35.2682,35.3042,35.2682,35.2952,25836.0
2017-05-25 12:10:00,39.26,39.27,39.21,39.22,20408.0,35.2952,35.3042,35.2502,35.2592,20408.0
2017-05-25 12:15:00,39.22,39.27,39.2,39.27,19885.0,35.2592,35.3042,35.2412,35.3042,19885.0
2017-05-25 12:20:00,39.26,39.34,39.26,39.32,38700.0,35.2952,35.3671,35.2952,35.3491,38700.0
2017-05-25 12:25:00,39.31,39.35,39.3,39.32,44567.0,35.3401,35.3761,35.3311,35.3491,44567.0
2017-05-25 12:30:00,39.32,39.39,39.3,39.39,72049.0,35.3491,35.412,35.3311,35.412,72049.0
2017-05-25 12:35:00,39.38,39.43,39.38,39.42,39569.0,35.403,35.448,35.403,35.439,39569.0
2017-05-25 12:40:00,39.41,39.43,39.37,39.4,57385.0,35.43,35.448,35.3941,35.421,57385.0
2017-05-25 12:45:00,39.4,39.44,39.38,39.43,43941.0,35.421,35.457,35.403,35.448,43941.0
2017-05-25 12:50:00,39.42,39.43,39.37,39.38,19701.0,35.439,35.448,35.3941,35.403,19701.0
2017-05-25 12:55:00,39.38,39.38,39.32,39.35,15406.0,35.403,35.403,35.3491,35.3761,15406.0
2017-05-25 13:00:00,39.35,39.37,39.34,39.37,16436.0,35.3761,35.3941,35.3671,35.3941,16436.0
2017-05-25 13:05:00,39.37,39.38,39.32,39.34,22346.0,35.3941,35.403,35.3491,35.3671,22346.0
2017-05-25 13:10:00,39.34,39.34,39.3,39.31,17362.0,35.3671,35.3671,35.3311,35.3401,17362.0
2017-05-25 13:15:00,39.32,39.34,39.3,39.32,22556.0,35.3491,35.3671,35.3311,35.3491,22556.0
2017-05-25 13:20:00,39.32,39.37,39.32,39.35,22519.0,35.3491,35.3941,35.3491,35.3761,22519.0
2017-05-25 13:25:00,39.35,39.37,39.32,39.33,40088.0,35.3761,35.3941,35.3491,35.3581,40088.0
2017-05-25 13:30:00,39.32,39.33,39.28,39.28,18036.0,35.3491,35.3581,35.3131,35.3131,18036.0
2017-05-25 13:35:00,39.28,39.29,39.26,39.28,21514.0,35.3131,35.3221,35.2952,35.3131,21514.0
2017-05-25 13:40:00,39.28,39.29,39.26,39.28,22218.0,35.3131,35.3221,35.2952,35.3131,22218.0
2017-05-25 13:45:00,39.27,39.29,39.23,39.26,24684.0,35.3042,35.3221,35.2682,35.2952,24684.0
2017-05-25 13:50:00,39.26,39.31,39.25,39.3,27762.0,35.2952,35.3401,35.2862,35.3311,27762.0
2017-05-25 13:55:00,39.31,39.35,39.3,39.34,32915.0,35.3401,35.3761,35.3311,35.3671,32915.0
2017-05-25 14:00:00,39.34,39.36,39.33,39.34,14633.0,35.3671,35.3851,35.3581,35.3671,14633.0
2017-05-25 14:05:00,39.33,39.36,39.32,39.34,32324.0,35.3581,35.3851,35.3491,35.3671,32324.0
2017-05-25 14:10:00,39.33,39.38,39.32,39.35,43802.0,35.3581,35.403,35.3491,35.3761,43802.0
2017-05-25 14:15:00,39.36,39.39,39.35,39.39,24069.0,35.3851,35.412,35.3761,35.412,24069.0
2017-05-25 14:20:00,39.38,39.46,39.37,39.45,129882.0,35.403,35.475,35.3941,35.466,129882.0
2017-05-25 14:25:00,39.45,39.47,39.43,39.44,48921.0,35.466,35.484,35.448,35.457,48921.0
2017-05-25 14:30:00,39.43,39.44,39.4,39.43,42554.0,35.448,35.457,35.421,35.448,42554.0
2017-05-25 14:35:00,39.43,39.46,39.42,39.46,22867.0,35.448,35.475,35.439,35.475,22867.0
2017-05-25 14:40:00,39.46,39.47,39.41,39.43,28847.0,35.475,35.484,35.43,35.448,28847.0
2017-05-25 14:45:00,39.43,39.46,39.41,39.41,25696.0,35.448,35.475,35.43,35.43,25696.0
2017-05-25 14:50:00,39.41,39.44,39.38,39.42,110243.0,35.43,35.457,35.403,35.439,110243.0
2017-05-25 14:55:00,39.42,39.46,39.41,39.43,62660.0,35.439,35.475,35.43,35.448,62660.0
2017-05-25 15:00:00,39.43,39.47,39.42,39.45,52821.0,35.448,35.484,35.439,35.466,52821.0
2017-05-25 15:05:00,39.46,39.48,39.43,39.47,49524.0,35.475,35.4929,35.448,35.484,49524.0
2017-05-25 15:10:00,39.47,39.47,39.44,39.46,28732.0,35.484,35.484,35.457,35.475,28732.0
2017-05-25 15:15:00,39.46,39.47,39.42,39.42,25086.0,35.475,35.484,35.439,35.439,25086.0
2017-05-25 15:20:00,39.43,39.43,39.39,39.4,42460.0,35.448,35.448,35.412,35.421,42460.0
2017-05-25 15:25:00,39.41,39.41,39.38,39.39,25929.0,35.43,35.43,35.403,35.412,25929.0
2017-05-25 15:30:00,39.39,39.44,39.37,39.42,184751.0,35.412,35.457,35.3941,35.439,184751.0
2017-05-25 15:35:00,39.41,39.42,39.39,39.41,53882.0,35.43,35.439,35.412,35.43,53882.0
2017-05-25 15:40:00,39.41,39.44,39.39,39.42,67801.0,35.43,35.457,35.412,35.439,67801.0
2017-05-25 15:45:00,39.41,39.49,39.4,39.45,155408.0,35.43,35.5019,35.421,35.466,155408.0
2017-05-25 15:50:00,39.45,39.45,39.39,39.41,227894.0,35.466,35.466,35.412,35.43,227894.0
2017-05-25 15:55:00,39.41,39.43,39.39,39.4,273225.0,35.43,35.448,35.412,35.421,273225.0
2017-05-26 09:30:00,39.3,39.34,39.23,39.31,48567.0,35.3311,35.3671,35.2682,35.3401,48567.0
2017-05-26 09:35:00,39.29,39.35,39.25,39.29,84212.0,35.3221,35.3761,35.2862,35.3221,84212.0
2017-05-26 09:40:00,39.29,39.37,39.25,39.33,40197.0,35.3221,35.3941,35.2862,35.3581,40197.0
2017-05-26 09:45:00,39.34,39.45,39.31,39.43,34356.0,35.3671,35.466,35.3401,35.448,34356.0
2017-05-26 09:50:00,39.42,39.49,39.41,39.45,23570.0,35.439,35.5019,35.43,35.466,23570.0
2017-05-26 09:55:00,39.45,39.48,39.38,39.47,19950.0,35.466,35.4929,35.403,35.484,19950.0
2017-05-26 10:00:00,39.48,39.48,39.4,39.42,25446.0,35.4929,35.4929,35.421,35.439,25446.0
2017-05-26 10:05:00,39.41,39.42,39.3,39.34,28715.0,35.43,35.439,35.3311,35.3671,28715.0
2017-05-26 10:10:00,39.34,39.38,39.31,39.36,26843.0,35.3671,35.403,35.3401,35.3851,26843.0
2017-05-26 10:15:00,39.35,39.36,39.28,39.32,16636.0,35.3761,35.3851,35.3131,35.3491,16636.0
2017-05-26 10:20:00,39.32,39.35,39.3,39.33,16662.0,35.3491,35.3761,35.3311,35.3581,16662.0
2017-05-26 10:25:00,39.33,39.33,39.27,39.28,31178.0,35.3581,35.3581,35.3042,35.3131,31178.0
2017-05-26 10:30:00,39.29,39.33,39.28,39.31,60787.0,35.3221,35.3581,35.3131,35.3401,60787.0
2017-05-26 10:35:00,39.3,39.31,39.27,39.28,49672.0,35.3311,35.3401,35.3042,35.3131,49672.0
2017-05-26 10:40:00,39.29,39.31,39.23,39.26,55481.0,35.3221,35.3401,35.2682,35.2952,55481.0
2017-05-26 10:45:00,39.26,39.27,39.21,39.22,37359.0,35.2952,35.3042,35.2502,35.2592,37359.0
2017-05-26 10:50:00,39.22,39.22,39.16,39.18,61816.0,35.2592,35.2592,35.2053,35.2232,61816.0
2017-05-26 10:55:00,39.19,39.19,39.14,39.14,25813.0,35.2322,35.2322,35.1873,35.1873,25813.0
2017-05-26 11:00:00,39.14,39.19,39.12,39.18,60884.0,35.1873,35.2322,35.1693,35.2232,60884.0
2017-05-26 11:05:00,39.18,39.24,39.17,39.23,36028.0,35.2232,35.2772,35.2142,35.2682,36028.0
2017-05-26 11:10:00,39.23,39.27,39.18,39.18,42925.0,35.2682,35.3042,35.2232,35.2232,42925.0
2017-05-26 11:15:00,39.19,39.23,39.17,39.19,29512.0,35.2322,35.2682,35.2142,35.2322,29512.0
2017-05-26 11:20:00,39.19,39.25,39.18,39.24,28987.0,35.2322,35.2862,35.2232,35.2772,28987.0
2017-05-26 11:25:00,39.24,39.29,39.24,39.26,29402.0,35.2772,35.3221,35.2772,35.2952,29402.0
2017-05-26 11:30:00,39.27,39.32,39.25,39.27,38073.0,35.3042,35.3491,35.2862,35.3042,38073.0
2017-05-26 11:35:00,39.28,39.3,39.21,39.24,53756.0,35.3131,35.3311,35.2502,35.2772,53756.0
2017-05-26 11:40:00,39.24,39.26,39.22,39.22,23555.0,35.2772,35.2952,35.2592,35.2592,23555.0
2017-05-26 11:45:00,39.23,39.27,39.22,39.25,28401.0,35.2682,35.3042,35.2592,35.2862,28401.0
2017-05-26 11:50:00,39.24,39.25,39.21,39.22,14999.0,35.2772,35.2862,35.2502,35.2592,14999.0
2017-05-26 11:55:00,39.21,39.22,39.19,39.19,15647.0,35.2502,35.2592,35.2322,35.2322,15647.0
2017-05-26 12:00:00,39.19,39.21,39.19,39.21,93273.0,35.2322,35.2502,35.2322,35.2502,93273.0
2017-05-26 12:05:00,39.2,39.24,39.17,39.23,52498.0,35.2412,35.2772,35.2142,35.2682,52498.0
2017-05-26 12:10:00,39.23,39.3,39.23,39.27,47489.0,35.2682,35.3311,35.2682,35.3042,47489.0
2017-05-26 12:15:00,39.27,39.32,39.27,39.31,19330.0,35.3042,35.3491,35.3042,35.3401,19330.0
2017-05-26 12:20:00,39.31,39.31,39.29,39.29,17699.0,35.3401,35.3401,35.3221,35.3221,17699.0
2017-05-26 12:25:00,39.3,39.38,39.28,39.37,81288.0,35.3311,35.403,35.3131,35.3941,81288.0
2017-05-26 12:30:00,39.36,39.37,39.32,39.34,35386.0,35.3851,35.3941,35.3491,35.3671,35386.0
2017-05-26 12:35:00,39.34,39.37,39.33,39.35,22246.0,35.3671,35.3941,35.3581,35.3761,22246.0
2017-05-26 12:40:00,39.36,39.4,39.36,39.37,43811.0,35.3851,35.421,35.3851,35.3941,43811.0
2017-05-26 12:45:00,39.37,39.38,39.35,39.35,23485.0,35.3941,35.403,35.3761,35.3761,23485.0
2017-05-26 12:50:00,39.36,39.37,39.35,39.35,25528.0,35.3851,35.3941,35.3761,35.3761,25528.0
2017-05-26 12:55:00,39.36,39.36,39.34,39.35,9415.0,35.3851,35.3851,35.3671,35.3761,9415.0
2017-05-26 13:00:00,39.34,39.35,39.29,39.31,45676.0,35.3671,35.3761,35.3221,35.3401,45676.0
2017-05-26 13:05:00,39.32,39.36,39.31,39.36,28229.0,35.3491,35.3851,35.3401,35.3851,28229.0
2017-05-26 13:10:00,39.35,39.39,39.35,39.36,28699.0,35.3761,35.412,35.3761,35.3851,28699.0
2017-05-26 13:15:00,39.36,39.37,39.33,39.34,26455.0,35.3851,35.3941,35.3581,35.3671,26455.0
2017-05-26 13:20:00,39.33,39.34,39.32,39.34,15162.0,35.3581,35.3671,35.3491,35.3671,15162.0
2017-05-26 13:25:00,39.33,39.34,39.3,39.33,27554.0,35.3581,35.3671,35.3311,35.3581,27554.0
2017-05-26 13:30:00,39.33,39.35,39.32,39.35,41503.0,35.3581,35.3761,35.3491,35.3761,41503.0
2017-05-26 13:35:00,39.34,39.36,39.34,39.34,21590.0,35.3671,35.3851,35.3671,35.3671,21590.0
2017-05-26 13:40:00,39.34,39.37,39.33,39.37,68147.0,35.3671,35.3941,35.3581,35.3941,68147.0
2017-05-26 13:45:00,39.37,39.38,39.35,39.35,34307.0,35.3941,35.403,35.3761,35.3761,34307.0
2017-05-26 13:50:00,39.36,39.36,39.35,39.36,11189.0,35.3851,35.3851,35.3761,35.3851,11189.0
2017-05-26 13:55:00,39.36,39.39,39.35,39.39,24149.0,35.3851,35.412,35.3761,35.412,24149.0
2017-05-26 14:00:00,39.38,39.39,39.37,39.38,23883.0,35.403,35.412,35.3941,35.403,23883.0
2017-05-26 14:05:00,39.39,39.43,39.38,39.43,41093.0,35.412,35.448,35.403,35.448,41093.0
2017-05-26 14:10:00,39.43,39.44,39.41,39.43,29151.0,35.448,35.457,35.43,35.448,29151.0
2017-05-26 14:15:00,39.42,39.44,39.42,39.43,31999.0,35.439,35.457,35.439,35.448,31999.0
2017-05-26 14:20:00,39.43,39.44,39.42,39.44,12490.0,35.448,35.457,35.439,35.457,12490.0
2017-05-26 14:25:00,39.44,39.46,39.43,39.46,22669.0,35.457,35.475,35.448,35.475,22669.0
2017-05-26 14:30:00,39.45,39.46,39.44,39.45,37176.0,35.466,35.475,35.457,35.466,37176.0
2017-05-26 14:35:00,39.45,39.5,39.44,39.48,54569.0,35.466,35.5109,35.457,35.4929,54569.0
2017-05-26 14:40:00,39.48,39.48,39.45,39.47,35736.0,35.4929,35.4929,35.466,35.484,35736.0
2017-05-26 14:45:00,39.47,39.47,39.45,39.46,23145.0,35.484,35.484,35.466,35.475,23145.0
2017-05-26 14:50:00,39.46,39.48,39.43,39.48,52033.0,35.475,35.4929,35.448,35.4929,52033.0
2017-05-26 14:55:00,39.47,39.54,39.47,39.53,88968.0,35.484,35.5469,35.484,35.5379,88968.0
2017-05-26 15:00:00,39.52,39.58,39.52,39.57,58687.0,35.5289,35.5828,35.5289,35.5739,58687.0
2017-05-26 15:05:00,39.56,39.62,39.54,39.55,98606.0,35.5649,35.6188,35.5469,35.5559,98606.0
2017-05-26 15:10:00,39.55,39.6,39.54,39.6,63798.0,35.5559,35.6008,35.5469,35.6008,63798.0
2017-05-26 15:15:00,39.59,39.63,39.59,39.62,53312.0,35.5918,35.6278,35.5918,35.6188,53312.0
2017-05-26 15:20:00,39.62,39.62,39.57,39.58,47356.0,35.6188,35.6188,35.5739,35.5828,47356.0
2017-05-26 15:25:00,39.58,39.6,39.57,39.59,43409.0,35.5828,35.6008,35.5739,35.5918,43409.0
2017-05-26 15:30:00,39.59,39.63,39.59,39.59,118666.0,35.5918,35.6278,35.5918,35.5918,118666.0
2017-05-26 15:35:00,39.59,39.6,39.55,39.55,59472.0,35.5918,35.6008,35.5559,35.5559,59472.0
2017-05-26 15:40:00,39.55,39.56,39.52,39.55,66027.0,35.5559,35.5649,35.5289,35.5559,66027.0
2017-05-26 15:45:00,39.55,39.56,39.53,39.53,97360.0,35.5559,35.5649,35.5379,35.5379,97360.0
2017-05-26 15:50:00,39.53,39.56,39.52,39.56,137195.0,35.5379,35.5649,35.5289,35.5649,137195.0
2017-05-26 15:55:00,39.56,39.56,39.52,39.52,390544.0,35.5649,35.5649,35.5289,35.5289,390544.0
2017-05-30 09:30:00,39.3,39.34,39.18,39.18,112429.0,35.3311,35.3671,35.2232,35.2232,112429.0
2017-05-30 09:35:00,39.19,39.25,39.13,39.15,88563.0,35.2322,35.2862,35.1783,35.1963,88563.0
2017-05-30 09:40:00,39.15,39.24,39.13,39.23,79496.0,35.1963,35.2772,35.1783,35.2682,79496.0
2017-05-30 09:45:00,39.23,39.25,39.1,39.1,58529.0,35.2682,35.2862,35.1513,35.1513,58529.0
2017-05-30 09:50:00,39.11,39.16,39.09,39.12,89004.0,35.1603,35.2053,35.1423,35.1693,89004.0
2017-05-30 09:55:00,39.1,39.11,39.03,39.03,57531.0,35.1513,35.1603,35.0884,35.0884,57531.0
2017-05-30 10:00:00,39.04,39.08,38.94,38.95,81494.0,35.0974,35.1333,35.0075,35.0165,81494.0
2017-05-30 10:05:00,38.96,38.99,38.89,38.9,65464.0,35.0255,35.0524,34.9625,34.9715,65464.0
2017-05-30 10:10:00,38.89,38.89,38.77,38.77,140698.0,34.9625,34.9625,34.8546,34.8546,140698.0
2017-05-30 10:15:00,38.77,38.81,38.73,38.78,68123.0,34.8546,34.8906,34.8187,34.8636,68123.0
2017-05-30 10:20:00,38.77,38.81,38.73,38.77,227146.0,34.8546,34.8906,34.8187,34.8546,227146.0
2017-05-30 10:25:00,38.78,38.82,38.74,38.76,79779.0,34.8636,34.8996,34.8277,34.8457,79779.0
2017-05-30 10:30:00,38.76,38.87,38.76,38.83,90516.0,34.8457,34.9445,34.8457,34.9086,90516.0
2017-05-30 10:35:00,38.84,38.9,38.83,38.9,56009.0,34.9176,34.9715,34.9086,34.9715,56009.0
2017-05-30 10:40:00,38.9,38.94,38.88,38.89,75198.0,34.9715,35.0075,34.9535,34.9625,75198.0
2017-05-30 10:45:00,38.88,38.89,38.84,38.86,115387.0,34.9535,34.9625,34.9176,34.9356,115387.0
2017-05-30 10:50:00,38.86,38.91,38.84,38.88,87010.0,34.9356,34.9805,34.9176,34.9535,87010.0
2017-05-30 10:55:00,38.88,38.92,38.83,38.83,85490.0,34.9535,34.9895,34.9086,34.9086,85490.0
2017-05-30 11:00:00,38.84,38.9,38.83,38.9,78967.0,34.9176,34.9715,34.9086,34.9715,78967.0
2017-05-30 11:05:00,38.9,38.91,38.8,38.81,75876.0,34.9715,34.9805,34.8816,34.8906,75876.0
2017-05-30 11:10:00,38.8,38.81,38.74,38.75,40734.0,34.8816,34.8906,34.8277,34.8367,40734.0
2017-05-30 11:15:00,38.75,38.83,38.74,38.83,71713.0,34.8367,34.9086,34.8277,34.9086,71713.0
2017-05-30 11:20:00,38.83,38.85,38.76,38.76,36190.0,34.9086,34.9266,34.8457,34.8457,36190.0
2017-05-30 11:25:00,38.76,38.78,38.74,38.75,50343.0,34.8457,34.8636,34.8277,34.8367,50343.0
2017-05-30 11:30:00,38.74,38.81,38.73,38.8,36238.0,34.8277,34.8906,34.8187,34.8816,36238.0
2017-05-30 11:35:00,38.8,38.85,38.8,38.83,35748.0,34.8816,34.9266,34.8816,34.9086,35748.0
2017-05-30 11:40:00,38.82,38.82,38.75,38.77,118989.0,34.8996,34.8996,34.8367,34.8546,118989.0
2017-05-30 11:45:00,38.77,38.81,38.75,38.8,55315.0,34.8546,34.8906,34.8367,34.8816,55315.0
2017-05-30 11:50:00,38.8,38.82,38.78,38.78,60832.0,34.8816,34.8996,34.8636,34.8636,60832.0
2017-05-30 11:55:00,38.78,38.79,38.73,38.75,37303.0,34.8636,34.8726,34.8187,34.8367,37303.0
2017-05-30 12:00:00,38.76,38.83,38.75,38.8,93810.0,34.8457,34.9086,34.8367,34.8816,93810.0
2017-05-30 12:05:00,38.8,38.81,38.75,38.77,42894.0,34.8816,34.8906,34.8367,34.8546,42894.0
2017-05-30 12:10:00,38.77,38.82,38.76,38.81,58138.0,34.8546,34.8996,34.8457,34.8906,58138.0
2017-05-30 12:15:00,38.82,38.82,38.79,38.8,22590.0,34.8996,34.8996,34.8726,34.8816,22590.0
2017-05-30 12:20:00,38.81,38.86,38.79,38.84,30853.0,34.8906,34.9356,34.8726,34.9176,30853.0
2017-05-30 12:25:00,38.84,38.85,38.81,38.84,42897.0,34.9176,34.9266,34.8906,34.9176,42897.0
2017-05-30 12:30:00,38.84,38.89,38.84,38.84,23776.0,34.9176,34.9625,34.9176,34.9176,23776.0
2017-05-30 12:35:00,38.84,38.9,38.83,38.87,26802.0,34.9176,34.9715,34.9086,34.9445,26802.0
2017-05-30 12:40:00,38.88,38.91,38.85,38.86,20853.0,34.9535,34.9805,34.9266,34.9356,20853.0
2017-05-30 12:45:00,38.86,38.88,38.83,38.83,33639.0,34.9356,34.9535,34.9086,34.9086,33639.0
2017-05-30 12:50:00,38.84,38.87,38.82,38.84,55195.0,34.9176,34.9445,34.8996,34.9176,55195.0
2017-05-30 12:55:00,38.84,38.85,38.82,38.84,63676.0,34.9176,34.9266,34.8996,34.9176,63676.0
2017-05-30 13:00:00,38.84,38.85,38.83,38.84,48251.0,34.9176,34.9266,34.9086,34.9176,48251.0
2017-05-30 13:05:00,38.85,38.86,38.83,38.84,20303.0,34.9266,34.9356,34.9086,34.9176,20303.0
2017-05-30 13:10:00,38.84,38.86,38.83,38.85,11975.0,34.9176,34.9356,34.9086,34.9266,11975.0
2017-05-30 13:15:00,38.86,38.86,38.83,38.84,32577.0,34.9356,34.9356,34.9086,34.9176,32577.0
2017-05-30 13:20:00,38.83,38.85,38.8,38.83,102118.0,34.9086,34.9266,34.8816,34.9086,102118.0
2017-05-30 13:25:00,38.82,38.87,38.81,38.85,142457.0,34.8996,34.9445,34.8906,34.9266,142457.0
2017-05-30 13:30:00,38.85,38.87,38.83,38.84,39761.0,34.9266,34.9445,34.9086,34.9176,39761.0
2017-05-30 13:35:00,38.85,38.89,38.84,38.89,32295.0,34.9266,34.9625,34.9176,34.9625,32295.0
2017-05-30 13:40:00,38.89,38.89,38.85,38.87,41829.0,34.9625,34.9625,34.9266,34.9445,41829.0
2017-05-30 13:45:00,38.87,38.91,38.86,38.88,29290.0,34.9445,34.9805,34.9356,34.9535,29290.0
2017-05-30 13:50:00,38.88,38.91,38.86,38.88,50947.0,34.9535,34.9805,34.9356,34.9535,50947.0
2017-05-30 13:55:00,38.89,38.9,38.87,38.89,24825.0,34.9625,34.9715,34.9445,34.9625,24825.0
2017-05-30 14:00:00,38.89,38.91,38.88,38.9,28728.0,34.9625,34.9805,34.9535,34.9715,28728.0
2017-05-30 14:05:00,38.9,38.94,38.9,38.94,23458.0,34.9715,35.0075,34.9715,35.0075,23458.0
2017-05-30 14:10:00,38.93,38.94,38.88,38.88,35419.0,34.9985,35.0075,34.9535,34.9535,35419.0
2017-05-30 14:15:00,38.88,38.91,38.87,38.87,44134.0,34.9535,34.9805,34.9445,34.9445,44134.0
2017-05-30 14:20:00,38.86,38.88,38.84,38.87,248868.0,34.9356,34.9535,34.9176,34.9445,248868.0
2017-05-30 14:25:00,38.86,38.94,38.86,38.87,111138.0,34.9356,35.0075,34.9356,34.9445,111138.0
2017-05-30 14:30:00,38.87,38.87,38.82,38.83,145608.0,34.9445,34.9445,34.8996,34.9086,145608.0
2017-05-30 14:35:00,38.84,38.84,38.8,38.81,55711.0,34.9176,34.9176,34.8816,34.8906,55711.0
2017-05-30 14:40:00,38.81,38.83,38.81,38.81,17394.0,34.8906,34.9086,34.8906,34.8906,17394.0
2017-05-30 14:45:00,38.8,38.81,38.75,38.77,252434.0,34.8816,34.8906,34.8367,34.8546,252434.0
2017-05-30 14:50:00,38.77,38.78,38.75,38.77,44280.0,34.8546,34.8636,34.8367,34.8546,44280.0
2017-05-30 14:55:00,38.77,38.78,38.74,38.77,30066.0,34.8546,34.8636,34.8277,34.8546,30066.0
2017-05-30 15:00:00,38.78,38.83,38.77,38.79,69118.0,34.8636,34.9086,34.8546,34.8726,69118.0
2017-05-30 15:05:00,38.8,38.81,38.77,38.8,36555.0,34.8816,34.8906,34.8546,34.8816,36555.0
2017-05-30 15:10:00,38.79,38.81,38.74,38.75,80643.0,34.8726,34.8906,34.8277,34.8367,80643.0
2017-05-30 15:15:00,38.75,38.77,38.73,38.73,46187.0,34.8367,34.8546,34.8187,34.8187,46187.0
2017-05-30 15:20:00,38.73,38.74,38.67,38.69,85964.0,34.8187,34.8277,34.7647,34.7827,85964.0
2017-05-30 15:25:00,38.69,38.7,38.67,38.69,77371.0,34.7827,34.7917,34.7647,34.7827,77371.0
2017-05-30 15:30:00,38.7,38.72,38.66,38.7,140041.0,34.7917,34.8097,34.7558,34.7917,140041.0
2017-05-30 15:35:00,38.71,38.72,38.69,38.69,74338.0,34.8007,34.8097,34.7827,34.7827,74338.0
2017-05-30 15:40:00,38.69,38.7,38.63,38.66,204391.0,34.7827,34.7917,34.7288,34.7558,204391.0
2017-05-30 15:45:00,38.66,38.7,38.65,38.7,72005.0,34.7558,34.7917,34.7468,34.7917,72005.0
2017-05-30 15:50:00,38.7,38.7,38.62,38.62,192858.0,34.7917,34.7917,34.7198,34.7198,192858.0
2017-05-30 15:55:00,38.63,38.67,38.62,38.65,359872.0,34.7288,34.7647,34.7198,34.7468,359872.0
2017-05-31 09:30:00,38.65,38.88,38.54,38.54,123571.0,34.7468,34.9535,34.6479,34.6479,123571.0
2017-05-31 09:35:00,38.54,38.54,38.4,38.41,80760.0,34.6479,34.6479,34.522,34.531,80760.0
2017-05-31 09:40:00,38.4,38.44,38.22,38.24,72172.0,34.522,34.558,34.3602,34.3782,72172.0
2017-05-31 09:45:00,38.23,38.3,38.14,38.14,81084.0,34.3692,34.4321,34.2883,34.2883,81084.0
2017-05-31 09:50:00,38.15,38.25,38.1,38.1,50854.0,34.2973,34.3872,34.2523,34.2523,50854.0
2017-05-31 09:55:00,38.1,38.12,37.94,37.96,54991.0,34.2523,34.2703,34.1085,34.1264,54991.0
2017-05-31 10:00:00,37.97,38.0,37.81,37.84,130082.0,34.1354,34.1624,33.9916,34.0186,130082.0
2017-05-31 10:05:00,37.83,37.83,37.65,37.73,169859.0,34.0096,34.0096,33.8478,33.9197,169859.0
2017-05-31 10:10:00,37.72,37.78,37.63,37.73,237514.0,33.9107,33.9646,33.8298,33.9197,237514.0
2017-05-31 10:15:00,37.73,37.79,37.68,37.73,156813.0,33.9197,33.9736,33.8747,33.9197,156813.0
2017-05-31 10:20:00,37.72,37.82,37.72,37.77,120040.0,33.9107,34.0006,33.9107,33.9556,120040.0
2017-05-31 10:25:00,37.76,37.78,37.72,37.77,144991.0,33.9466,33.9646,33.9107,33.9556,144991.0
2017-05-31 10:30:00,37.78,37.79,37.7,37.78,352488.0,33.9646,33.9736,33.8927,33.9646,352488.0
2017-05-31 10:35:00,37.77,37.89,37.77,37.83,147457.0,33.9556,34.0635,33.9556,34.0096,147457.0
2017-05-31 10:40:00,37.83,37.89,37.76,37.86,585704.0,34.0096,34.0635,33.9466,34.0365,585704.0
2017-05-31 10:45:00,37.87,37.94,37.79,37.88,123988.0,34.0455,34.1085,33.9736,34.0545,123988.0
2017-05-31 10:50:00,37.89,37.92,37.84,37.89,124601.0,34.0635,34.0905,34.0186,34.0635,124601.0
2017-05-31 10:55:00,37.88,37.92,37.84,37.91,140953.0,34.0545,34.0905,34.0186,34.0815,140953.0
2017-05-31 11:00:00,37.9,37.93,37.84,37.86,172023.0,34.0725,34.0995,34.0186,34.0365,172023.0
2017-05-31 11:05:00,37.85,37.99,37.84,37.97,335238.0,34.0276,34.1534,34.0186,34.1354,335238.0
2017-05-31 11:10:00,37.97,38.0,37.87,37.91,187048.0,34.1354,34.1624,34.0455,34.0815,187048.0
2017-05-31 11:15:00,37.91,38.01,37.87,38.0,150778.0,34.0815,34.1714,34.0455,34.1624,150778.0
2017-05-31 11:20:00,38.0,38.08,37.98,38.05,209130.0,34.1624,34.2343,34.1444,34.2074,209130.0
2017-05-31 11:25:00,38.04,38.05,37.96,38.0,111430.0,34.1984,34.2074,34.1264,34.1624,111430.0
2017-05-31 11:30:00,38.0,38.02,37.94,37.96,279134.0,34.1624,34.1804,34.1085,34.1264,279134.0
2017-05-31 11:35:00,37.95,38.01,37.95,37.98,158895.0,34.1175,34.1714,34.1175,34.1444,158895.0
2017-05-31 11:40:00,37.98,38.1,37.98,38.03,132395.0,34.1444,34.2523,34.1444,34.1894,132395.0
2017-05-31 11:45:00,38.03,38.13,38.01,38.09,86517.0,34.1894,34.2793,34.1714,34.2433,86517.0
2017-05-31 11:50:00,38.09,38.19,38.06,38.18,249727.0,34.2433,34.3332,34.2163,34.3242,249727.0
2017-05-31 11:55:00,38.19,38.2,38.13,38.16,59453.0,34.3332,34.3422,34.2793,34.3062,59453.0
2017-05-31 12:00:00,38.16,38.22,38.14,38.2,90600.0,34.3062,34.3602,34.2883,34.3422,90600.0
2017-05-31 12:05:00,38.2,38.29,38.2,38.27,121591.0,34.3422,34.4231,34.3422,34.4051,121591.0
2017-05-31 12:10:00,38.27,38.28,38.24,38.27,55350.0,34.4051,34.4141,34.3782,34.4051,55350.0
2017-05-31 12:15:00,38.28,38.28,38.19,38.23,63558.0,34.4141,34.4141,34.3332,34.3692,63558.0
2017-05-31 12:20:00,38.23,38.26,38.2,38.22,75653.0,34.3692,34.3961,34.3422,34.3602,75653.0
2017-05-31 12:25:00,38.23,38.25,38.2,38.25,58051.0,34.3692,34.3872,34.3422,34.3872,58051.0
2017-05-31 12:30:00,38.25,38.28,38.23,38.27,63331.0,34.3872,34.4141,34.3692,34.4051,63331.0
2017-05-31 12:35:00,38.27,38.27,38.24,38.27,26784.0,34.4051,34.4051,34.3782,34.4051,26784.0
2017-05-31 12:40:00,38.26,38.29,38.23,38.24,52194.0,34.3961,34.4231,34.3692,34.3782,52194.0
2017-05-31 12:45:00,38.25,38.26,38.22,38.25,53550.0,34.3872,34.3961,34.3602,34.3872,53550.0
2017-05-31 12:50:00,38.26,38.3,38.23,38.27,39598.0,34.3961,34.4321,34.3692,34.4051,39598.0
2017-05-31 12:55:00,38.26,38.27,38.24,38.26,21190.0,34.3961,34.4051,34.3782,34.3961,21190.0
2017-05-31 13:00:00,38.26,38.31,38.24,38.28,38434.0,34.3961,34.4411,34.3782,34.4141,38434.0
2017-05-31 13:05:00,38.29,38.31,38.26,38.28,27084.0,34.4231,34.4411,34.3961,34.4141,27084.0
2017-05-31 13:10:00,38.29,38.39,38.29,38.37,56880.0,34.4231,34.513,34.4231,34.495,56880.0
2017-05-31 13:15:00,38.36,38.38,38.27,38.31,70125.0,34.4861,34.504,34.4051,34.4411,70125.0
2017-05-31 13:20:00,38.31,38.35,38.28,38.29,69946.0,34.4411,34.4771,34.4141,34.4231,69946.0
2017-05-31 13:25:00,38.28,38.36,38.28,38.33,62993.0,34.4141,34.4861,34.4141,34.4591,62993.0
2017-05-31 13:30:00,38.33,38.38,38.32,38.38,43837.0,34.4591,34.504,34.4501,34.504,43837.0
2017-05-31 13:35:00,38.38,38.42,38.36,38.4,46861.0,34.504,34.54,34.4861,34.522,46861.0
2017-05-31 13:40:00,38.4,38.4,38.34,38.37,42257.0,34.522,34.522,34.4681,34.495,42257.0
2017-05-31 13:45:00,38.37,38.4,38.35,38.38,86970.0,34.495,34.522,34.4771,34.504,86970.0
2017-05-31 13:50:00,38.38,38.43,38.37,38.38,40127.0,34.504,34.549,34.495,34.504,40127.0
2017-05-31 13:55:00,38.38,38.41,38.37,38.4,40887.0,34.504,34.531,34.495,34.522,40887.0
2017-05-31 14:00:00,38.4,38.41,38.33,38.39,88786.0,34.522,34.531,34.4591,34.513,88786.0
2017-05-31 14:05:00,38.38,38.4,38.36,38.39,60645.0,34.504,34.522,34.4861,34.513,60645.0
2017-05-31 14:10:00,38.39,38.41,38.35,38.38,84909.0,34.513,34.531,34.4771,34.504,84909.0
2017-05-31 14:15:00,38.38,38.45,38.38,38.44,70219.0,34.504,34.567,34.504,34.558,70219.0
2017-05-31 14:20:00,38.45,38.51,38.44,38.48,54199.0,34.567,34.6209,34.558,34.5939,54199.0
2017-05-31 14:25:00,38.47,38.5,38.46,38.49,32451.0,34.5849,34.6119,34.576,34.6029,32451.0
2017-05-31 14:30:00,38.48,38.54,38.48,38.53,88290.0,34.5939,34.6479,34.5939,34.6389,88290.0
2017-05-31 14:35:00,38.53,38.58,38.53,38.56,93921.0,34.6389,34.6838,34.6389,34.6659,93921.0
2017-05-31 14:40:00,38.56,38.57,38.53,38.57,60490.0,34.6659,34.6748,34.6389,34.6748,60490.0
2017-05-31 14:45:00,38.57,38.57,38.5,38.55,114398.0,34.6748,34.6748,34.6119,34.6569,114398.0
2017-05-31 14:50:00,38.55,38.55,38.51,38.52,48641.0,34.6569,34.6569,34.6209,34.6299,48641.0
2017-05-31 14:55:00,38.53,38.53,38.48,38.48,153933.0,34.6389,34.6389,34.5939,34.5939,153933.0
2017-05-31 15:00:00,38.48,38.61,38.48,38.59,219894.0,34.5939,34.7108,34.5939,34.6928,219894.0
2017-05-31 15:05:00,38.59,38.59,38.5,38.54,192637.0,34.6928,34.6928,34.6119,34.6479,192637.0
2017-05-31 15:10:00,38.53,38.6,38.53,38.58,63356.0,34.6389,34.7018,34.6389,34.6838,63356.0
2017-05-31 15:15:00,38.59,38.65,38.58,38.64,81035.0,34.6928,34.7468,34.6838,34.7378,81035.0
2017-05-31 15:20:00,38.65,38.69,38.63,38.68,67099.0,34.7468,34.7827,34.7288,34.7737,67099.0
2017-05-31 15:25:00,38.68,38.72,38.67,38.71,103629.0,34.7737,34.8097,34.7647,34.8007,103629.0
2017-05-31 15:30:00,38.71,38.76,38.7,38.76,198438.0,34.8007,34.8457,34.7917,34.8457,198438.0
2017-05-31 15:35:00,38.76,38.77,38.71,38.73,233431.0,34.8457,34.8546,34.8007,34.8187,233431.0
2017-05-31 15:40:00,38.73,38.83,38.73,38.79,328224.0,34.8187,34.9086,34.8187,34.8726,328224.0
2017-05-31 15:45:00,38.8,38.9,38.79,38.87,277788.0,34.8816,34.9715,34.8726,34.9445,277788.0
2017-05-31 15:50:00,38.86,38.87,38.77,38.78,188135.0,34.9356,34.9445,34.8546,34.8636,188135.0
2017-05-31 15:55:00,38.79,38.81,38.76,38.77,451090.0,34.8726,34.8906,34.8457,34.8546,451090.0
2017-06-01 09:30:00,39.09,39.16,38.96,39.01,166776.0,35.1423,35.2053,35.0255,35.0704,166776.0
2017-06-01 09:35:00,39.03,39.03,38.85,38.9,168206.0,35.0884,35.0884,34.9266,34.9715,168206.0
2017-06-01 09:40:00,38.91,38.99,38.84,38.89,146201.0,34.9805,35.0524,34.9176,34.9625,146201.0
2017-06-01 09:45:00,38.89,38.95,38.82,38.84,83773.0,34.9625,35.0165,34.8996,34.9176,83773.0
2017-06-01 09:50:00,38.84,38.86,38.65,38.67,86356.0,34.9176,34.9356,34.7468,34.7647,86356.0
2017-06-01 09:55:00,38.68,38.87,38.67,38.86,65796.0,34.7737,34.9445,34.7647,34.9356,65796.0
2017-06-01 10:00:00,38.87,38.87,38.74,38.82,153435.0,34.9445,34.9445,34.8277,34.8996,153435.0
2017-06-01 10:05:00,38.81,38.84,38.71,38.83,99211.0,34.8906,34.9176,34.8007,34.9086,99211.0
2017-06-01 10:10:00,38.84,38.97,38.82,38.97,194137.0,34.9176,35.0344,34.8996,35.0344,194137.0
2017-06-01 10:15:00,38.97,39.06,38.94,39.05,191171.0,35.0344,35.1154,35.0075,35.1064,191171.0
2017-06-01 10:20:00,39.05,39.14,39.03,39.08,108216.0,35.1064,35.1873,35.0884,35.1333,108216.0
2017-06-01 10:25:00,39.08,39.19,39.05,39.17,100558.0,35.1333,35.2322,35.1064,35.2142,100558.0
2017-06-01 10:30:00,39.16,39.16,38.98,38.99,66511.0,35.2053,35.2053,35.0434,35.0524,66511.0
2017-06-01 10:35:00,38.99,39.06,38.98,38.99,48609.0,35.0524,35.1154,35.0434,35.0524,48609.0
2017-06-01 10:40:00,39.0,39.04,38.94,38.99,62291.0,35.0614,35.0974,35.0075,35.0524,62291.0
2017-06-01 10:45:00,38.98,39.04,38.96,38.98,79208.0,35.0434,35.0974,35.0255,35.0434,79208.0
2017-06-01 10:50:00,38.99,39.0,38.94,38.98,137975.0,35.0524,35.0614,35.0075,35.0434,137975.0
2017-06-01 10:55:00,38.98,39.04,38.97,39.01,110175.0,35.0434,35.0974,35.0344,35.0704,110175.0
2017-06-01 11:00:00,39.01,39.06,39.0,39.01,64599.0,35.0704,35.1154,35.0614,35.0704,64599.0
2017-06-01 11:05:00,39.0,39.05,39.0,39.03,54396.0,35.0614,35.1064,35.0614,35.0884,54396.0
2017-06-01 11:10:00,39.03,39.09,39.02,39.08,64203.0,35.0884,35.1423,35.0794,35.1333,64203.0
2017-06-01 11:15:00,39.08,39.13,39.06,39.09,85893.0,35.1333,35.1783,35.1154,35.1423,85893.0
2017-06-01 11:20:00,39.1,39.15,39.06,39.15,50569.0,35.1513,35.1963,35.1154,35.1963,50569.0
2017-06-01 11:25:00,39.15,39.19,39.11,39.15,56856.0,35.1963,35.2322,35.1603,35.1963,56856.0
2017-06-01 11:30:00,39.16,39.2,39.15,39.17,51020.0,35.2053,35.2412,35.1963,35.2142,51020.0
2017-06-01 11:35:00,39.17,39.2,39.1,39.11,58014.0,35.2142,35.2412,35.1513,35.1603,58014.0
2017-06-01 11:40:00,39.11,39.12,39.07,39.09,72133.0,35.1603,35.1693,35.1243,35.1423,72133.0
2017-06-01 11:45:00,39.09,39.14,39.08,39.14,38397.0,35.1423,35.1873,35.1333,35.1873,38397.0
2017-06-01 11:50:00,39.14,39.26,39.14,39.22,63066.0,35.1873,35.2952,35.1873,35.2592,63066.0
2017-06-01 11:55:00,39.22,39.3,39.22,39.23,47585.0,35.2592,35.3311,35.2592,35.2682,47585.0
2017-06-01 12:00:00,39.23,39.3,39.23,39.27,46795.0,35.2682,35.3311,35.2682,35.3042,46795.0
2017-06-01 12:05:00,39.26,39.31,39.26,39.3,32028.0,35.2952,35.3401,35.2952,35.3311,32028.0
2017-06-01 12:10:00,39.3,39.35,39.29,39.33,101092.0,35.3311,35.3761,35.3221,35.3581,101092.0
2017-06-01 12:15:00,39.33,39.38,39.33,39.34,49933.0,35.3581,35.403,35.3581,35.3671,49933.0
2017-06-01 12:20:00,39.34,39.36,39.32,39.34,19049.0,35.3671,35.3851,35.3491,35.3671,19049.0
2017-06-01 12:25:00,39.34,39.34,39.28,39.28,33450.0,35.3671,35.3671,35.3131,35.3131,33450.0
2017-06-01 12:30:00,39.28,39.32,39.28,39.3,21783.0,35.3131,35.3491,35.3131,35.3311,21783.0
2017-06-01 12:35:00,39.31,39.32,39.29,39.31,26796.0,35.3401,35.3491,35.3221,35.3401,26796.0
2017-06-01 12:40:00,39.3,39.37,39.3,39.36,21338.0,35.3311,35.3941,35.3311,35.3851,21338.0
2017-06-01 12:45:00,39.36,39.37,39.33,39.36,32170.0,35.3851,35.3941,35.3581,35.3851,32170.0
2017-06-01 12:50:00,39.36,39.4,39.36,39.4,25263.0,35.3851,35.421,35.3851,35.421,25263.0
2017-06-01 12:55:00,39.4,39.41,39.38,39.4,25411.0,35.421,35.43,35.403,35.421,25411.0
2017-06-01 13:00:00,39.4,39.46,39.39,39.44,795573.0,35.421,35.475,35.412,35.457,795573.0
2017-06-01 13:05:00,39.44,39.57,39.43,39.52,117166.0,35.457,35.5739,35.448,35.5289,117166.0
2017-06-01 13:10:00,39.52,39.57,39.48,39.51,392755.0,35.5289,35.5739,35.4929,35.5199,392755.0
2017-06-01 13:15:00,39.51,39.58,39.49,39.57,48400.0,35.5199,35.5828,35.5019,35.5739,48400.0
2017-06-01 13:20:00,39.58,39.63,39.57,39.6,56007.0,35.5828,35.6278,35.5739,35.6008,56007.0
2017-06-01 13:25:00,39.61,39.64,39.57,39.57,32410.0,35.6098,35.6368,35.5739,35.5739,32410.0
2017-06-01 13:30:00,39.57,39.59,39.56,39.56,33616.0,35.5739,35.5918,35.5649,35.5649,33616.0
2017-06-01 13:35:00,39.56,39.6,39.54,39.56,58086.0,35.5649,35.6008,35.5469,35.5649,58086.0
2017-06-01 13:40:00,39.55,39.56,39.51,39.54,25431.0,35.5559,35.5649,35.5199,35.5469,25431.0
2017-06-01 13:45:00,39.54,39.55,39.5,39.52,123238.0,35.5469,35.5559,35.5109,35.5289,123238.0
2017-06-01 13:50:00,39.52,39.53,39.48,39.48,71192.0,35.5289,35.5379,35.4929,35.4929,71192.0
2017-06-01 13:55:00,39.48,39.51,39.46,39.48,43379.0,35.4929,35.5199,35.475,35.4929,43379.0
2017-06-01 14:00:00,39.48,39.53,39.48,39.52,62719.0,35.4929,35.5379,35.4929,35.5289,62719.0
2017-06-01 14:05:00,39.51,39.54,39.5,39.54,52313.0,35.5199,35.5469,35.5109,35.5469,52313.0
2017-06-01 14:10:00,39.55,39.58,39.54,39.58,40350.0,35.5559,35.5828,35.5469,35.5828,40350.0
2017-06-01 14:15:00,39.57,39.58,39.55,39.56,65526.0,35.5739,35.5828,35.5559,35.5649,65526.0
2017-06-01 14:20:00,39.56,39.61,39.55,39.59,60211.0,35.5649,35.6098,35.5559,35.5918,60211.0
2017-06-01 14:25:00,39.59,39.63,39.56,39.59,85023.0,35.5918,35.6278,35.5649,35.5918,85023.0
2017-06-01 14:30:00,39.59,39.65,39.57,39.62,74293.0,35.5918,35.6458,35.5739,35.6188,74293.0
2017-06-01 14:35:00,39.61,39.65,39.59,39.62,55906.0,35.6098,35.6458,35.5918,35.6188,55906.0
2017-06-01 14:40:00,39.62,39.67,39.6,39.63,49659.0,35.6188,35.6638,35.6008,35.6278,49659.0
2017-06-01 14:45:00,39.63,39.66,39.61,39.64,35397.0,35.6278,35.6548,35.6098,35.6368,35397.0
2017-06-01 14:50:00,39.64,39.68,39.64,39.66,46627.0,35.6368,35.6727,35.6368,35.6548,46627.0
2017-06-01 14:55:00,39.66,39.66,39.57,39.58,44054.0,35.6548,35.6548,35.5739,35.5828,44054.0
2017-06-01 15:00:00,39.58,39.6,39.52,39.55,66707.0,35.5828,35.6008,35.5289,35.5559,66707.0
2017-06-01 15:05:00,39.55,39.56,39.49,39.51,98909.0,35.5559,35.5649,35.5019,35.5199,98909.0
2017-06-01 15:10:00,39.5,39.53,39.49,39.52,64252.0,35.5109,35.5379,35.5019,35.5289,64252.0
2017-06-01 15:15:00,39.51,39.54,39.49,39.52,48712.0,35.5199,35.5469,35.5019,35.5289,48712.0
2017-06-01 15:20:00,39.52,39.53,39.47,39.51,89687.0,35.5289,35.5379,35.484,35.5199,89687.0
2017-06-01 15:25:00,39.51,39.54,39.49,39.54,108131.0,35.5199,35.5469,35.5019,35.5469,108131.0
2017-06-01 15:30:00,39.54,39.55,39.48,39.51,73400.0,35.5469,35.5559,35.4929,35.5199,73400.0
2017-06-01 15:35:00,39.5,39.52,39.47,39.52,104040.0,35.5109,35.5289,35.484,35.5289,104040.0
2017-06-01 15:40:00,39.52,39.56,39.49,39.5,88157.0,35.5289,35.5649,35.5019,35.5109,88157.0
2017-06-01 15:45:00,39.5,39.54,39.5,39.53,136110.0,35.5109,35.5469,35.5109,35.5379,136110.0
2017-06-01 15:50:00,39.53,39.62,39.52,39.62,302157.0,35.5379,35.6188,35.5289,35.6188,302157.0
2017-06-01 15:55:00,39.62,39.71,39.61,39.7,465977.0,35.6188,35.6997,35.6098,35.6907,465977.0
2017-06-02 09:30:00,39.19,39.27,38.97,39.06,278863.0,35.2322,35.3042,35.0344,35.1154,278863.0
2017-06-02 09:35:00,39.05,39.19,38.93,38.95,304842.0,35.1064,35.2322,34.9985,35.0165,304842.0
2017-06-02 09:40:00,38.93,38.98,38.83,38.84,347773.0,34.9985,35.0434,34.9086,34.9176,347773.0
2017-06-02 09:45:00,38.84,38.84,38.69,38.83,240291.0,34.9176,34.9176,34.7827,34.9086,240291.0
2017-06-02 09:50:00,38.84,38.94,38.82,38.91,87069.0,34.9176,35.0075,34.8996,34.9805,87069.0
2017-06-02 09:55:00,38.92,38.95,38.73,38.8,121862.0,34.9895,35.0165,34.8187,34.8816,121862.0
2017-06-02 10:00:00,38.83,39.02,38.81,38.95,93064.0,34.9086,35.0794,34.8906,35.0165,93064.0
2017-06-02 10:05:00,38.94,39.01,38.92,38.99,151654.0,35.0075,35.0704,34.9895,35.0524,151654.0
2017-06-02 10:10:00,39.01,39.06,38.97,39.0,56768.0,35.0704,35.1154,35.0344,35.0614,56768.0
2017-06-02 10:15:00,39.0,39.01,38.88,38.9,193092.0,35.0614,35.0704,34.9535,34.9715,193092.0
2017-06-02 10:20:00,38.89,38.94,38.87,38.89,41289.0,34.9625,35.0075,34.9445,34.9625,41289.0
2017-06-02 10:25:00,38.89,38.92,38.84,38.86,59476.0,34.9625,34.9895,34.9176,34.9356,59476.0
2017-06-02 10:30:00,38.86,39.01,38.86,39.01,97824.0,34.9356,35.0704,34.9356,35.0704,97824.0
2017-06-02 10:35:00,39.01,39.04,38.99,39.02,64083.0,35.0704,35.0974,35.0524,35.0794,64083.0
2017-06-02 10:40:00,39.02,39.05,38.99,39.03,96194.0,35.0794,35.1064,35.0524,35.0884,96194.0
2017-06-02 10:45:00,39.03,39.08,39.01,39.08,84767.0,35.0884,35.1333,35.0704,35.1333,84767.0
2017-06-02 10:50:00,39.09,39.19,39.07,39.12,95998.0,35.1423,35.2322,35.1243,35.1693,95998.0
2017-06-02 10:55:00,39.13,39.2,39.13,39.15,83990.0,35.1783,35.2412,35.1783,35.1963,83990.0
2017-06-02 11:00:00,39.14,39.18,39.13,39.15,44237.0,35.1873,35.2232,35.1783,35.1963,44237.0
2017-06-02 11:05:00,39.16,39.19,39.09,39.13,51342.0,35.2053,35.2322,35.1423,35.1783,51342.0
2017-06-02 11:10:00,39.12,39.15,39.11,39.13,65816.0,35.1693,35.1963,35.1603,35.1783,65816.0
2017-06-02 11:15:00,39.13,39.14,39.05,39.06,47287.0,35.1783,35.1873,35.1064,35.1154,47287.0
2017-06-02 11:20:00,39.05,39.08,39.0,39.02,48378.0,35.1064,35.1333,35.0614,35.0794,48378.0
2017-06-02 11:25:00,39.02,39.07,39.0,39.01,70205.0,35.0794,35.1243,35.0614,35.0704,70205.0
2017-06-02 11:30:00,39.0,39.06,38.98,39.04,157125.0,35.0614,35.1154,35.0434,35.0974,157125.0
2017-06-02 11:35:00,39.04,39.06,39.01,39.05,61111.0,35.0974,35.1154,35.0704,35.1064,61111.0
2017-06-02 11:40:00,39.05,39.14,39.04,39.12,128585.0,35.1064,35.1873,35.0974,35.1693,128585.0
2017-06-02 11:45:00,39.12,39.22,39.11,39.17,57138.0,35.1693,35.2592,35.1603,35.2142,57138.0
2017-06-02 11:50:00,39.17,39.22,39.14,39.21,40110.0,35.2142,35.2592,35.1873,35.2502,40110.0
2017-06-02 11:55:00,39.21,39.25,39.18,39.18,59065.0,35.2502,35.2862,35.2232,35.2232,59065.0
2017-06-02 12:00:00,39.18,39.19,39.13,39.16,35030.0,35.2232,35.2322,35.1783,35.2053,35030.0
2017-06-02 12:05:00,39.15,39.21,39.14,39.19,28201.0,35.1963,35.2502,35.1873,35.2322,28201.0
2017-06-02 12:10:00,39.19,39.21,39.17,39.2,38491.0,35.2322,35.2502,35.2142,35.2412,38491.0
2017-06-02 12:15:00,39.2,39.28,39.2,39.22,77572.0,35.2412,35.3131,35.2412,35.2592,77572.0
2017-06-02 12:20:00,39.23,39.29,39.19,39.28,118967.0,35.2682,35.3221,35.2322,35.3131,118967.0
2017-06-02 12:25:00,39.28,39.3,39.26,39.29,24390.0,35.3131,35.3311,35.2952,35.3221,24390.0
2017-06-02 12:30:00,39.29,39.3,39.24,39.24,29969.0,35.3221,35.3311,35.2772,35.2772,29969.0
2017-06-02 12:35:00,39.24,39.28,39.24,39.24,30110.0,35.2772,35.3131,35.2772,35.2772,30110.0
2017-06-02 12:40:00,39.25,39.25,39.2,39.21,44270.0,35.2862,35.2862,35.2412,35.2502,44270.0
2017-06-02 12:45:00,39.21,39.25,39.18,39.23,42618.0,35.2502,35.2862,35.2232,35.2682,42618.0
2017-06-02 12:50:00,39.24,39.28,39.24,39.27,27755.0,35.2772,35.3131,35.2772,35.3042,27755.0
2017-06-02 12:55:00,39.27,39.3,39.24,39.25,59408.0,35.3042,35.3311,35.2772,35.2862,59408.0
2017-06-02 13:00:00,39.25,39.29,39.23,39.26,95045.0,35.2862,35.3221,35.2682,35.2952,95045.0
2017-06-02 13:05:00,39.26,39.3,39.25,39.27,33122.0,35.2952,35.3311,35.2862,35.3042,33122.0
2017-06-02 13:10:00,39.26,39.28,39.25,39.27,42759.0,35.2952,35.3131,35.2862,35.3042,42759.0
2017-06-02 13:15:00,39.28,39.3,39.27,39.27,36278.0,35.3131,35.3311,35.3042,35.3042,36278.0
2017-06-02 13:20:00,39.27,39.29,39.24,39.26,31783.0,35.3042,35.3221,35.2772,35.2952,31783.0
2017-06-02 13:25:00,39.25,39.31,39.24,39.29,35028.0,35.2862,35.3401,35.2772,35.3221,35028.0
2017-06-02 13:30:00,39.3,39.34,39.28,39.33,28965.0,35.3311,35.3671,35.3131,35.3581,28965.0
2017-06-02 13:35:00,39.34,39.38,39.34,39.36,44047.0,35.3671,35.403,35.3671,35.3851,44047.0
2017-06-02 13:40:00,39.35,39.39,39.35,39.35,35652.0,35.3761,35.412,35.3761,35.3761,35652.0
2017-06-02 13:45:00,39.35,39.38,39.31,39.35,67557.0,35.3761,35.403,35.3401,35.3761,67557.0
2017-06-02 13:50:00,39.34,39.37,39.33,39.33,25235.0,35.3671,35.3941,35.3581,35.3581,25235.0
2017-06-02 13:55:00,39.34,39.36,39.31,39.34,20143.0,35.3671,35.3851,35.3401,35.3671,20143.0
2017-06-02 14:00:00,39.33,39.35,39.31,39.33,24819.0,35.3581,35.3761,35.3401,35.3581,24819.0
2017-06-02 14:05:00,39.33,39.35,39.31,39.34,37291.0,35.3581,35.3761,35.3401,35.3671,37291.0
2017-06-02 14:10:00,39.34,39.35,39.3,39.3,38195.0,35.3671,35.3761,35.3311,35.3311,38195.0
2017-06-02 14:15:00,39.31,39.37,39.3,39.36,74462.0,35.3401,35.3941,35.3311,35.3851,74462.0
2017-06-02 14:20:00,39.36,39.36,39.31,39.32,27825.0,35.3851,35.3851,35.3401,35.3491,27825.0
2017-06-02 14:25:00,39.32,39.33,39.27,39.27,47472.0,35.3491,35.3581,35.3042,35.3042,47472.0
2017-06-02 14:30:00,39.28,39.32,39.27,39.29,52682.0,35.3131,35.3491,35.3042,35.3221,52682.0
2017-06-02 14:35:00,39.29,39.35,39.29,39.31,46419.0,35.3221,35.3761,35.3221,35.3401,46419.0
2017-06-02 14:40:00,39.31,39.33,39.26,39.27,138808.0,35.3401,35.3581,35.2952,35.3042,138808.0
2017-06-02 14:45:00,39.28,39.3,39.25,39.26,70078.0,35.3131,35.3311,35.2862,35.2952,70078.0
2017-06-02 14:50:00,39.27,39.3,39.27,39.29,40300.0,35.3042,35.3311,35.3042,35.3221,40300.0
2017-06-02 14:55:00,39.3,39.31,39.26,39.27,116223.0,35.3311,35.3401,35.2952,35.3042,116223.0
2017-06-02 15:00:00,39.27,39.31,39.27,39.3,35955.0,35.3042,35.3401,35.3042,35.3311,35955.0
2017-06-02 15:05:00,39.29,39.3,39.24,39.24,74856.0,35.3221,35.3311,35.2772,35.2772,74856.0
2017-06-02 15:10:00,39.24,39.25,39.16,39.16,149738.0,35.2772,35.2862,35.2053,35.2053,149738.0
2017-06-02 15:15:00,39.16,39.17,39.12,39.13,79904.0,35.2053,35.2142,35.1693,35.1783,79904.0
2017-06-02 15:20:00,39.13,39.13,39.09,39.12,76612.0,35.1783,35.1783,35.1423,35.1693,76612.0
2017-06-02 15:25:00,39.12,39.12,39.06,39.07,70046.0,35.1693,35.1693,35.1154,35.1243,70046.0
2017-06-02 15:30:00,39.08,39.11,39.06,39.11,319584.0,35.1333,35.1603,35.1154,35.1603,319584.0
2017-06-02 15:35:00,39.11,39.11,39.07,39.09,156670.0,35.1603,35.1603,35.1243,35.1423,156670.0
2017-06-02 15:40:00,39.1,39.1,38.99,39.0,235853.0,35.1513,35.1513,35.0524,35.0614,235853.0
2017-06-02 15:45:00,38.99,39.0,38.88,38.89,285863.0,35.0524,35.0614,34.9535,34.9625,285863.0
2017-06-02 15:50:00,38.89,38.93,38.87,38.88,243544.0,34.9625,34.9985,34.9445,34.9535,243544.0
2017-06-02 15:55:00,38.88,38.95,38.86,38.93,715944.0,34.9535,35.0165,34.9356,34.9985,715944.0
2017-06-05 09:30:00,39.0,39.1,38.97,39.05,81735.0,35.0614,35.1513,35.0344,35.1064,81735.0
2017-06-05 09:35:00,39.05,39.15,39.03,39.08,109056.0,35.1064,35.1963,35.0884,35.1333,109056.0
2017-06-05 09:40:00,39.07,39.12,38.98,39.06,81092.0,35.1243,35.1693,35.0434,35.1154,81092.0
2017-06-05 09:45:00,39.07,39.08,39.0,39.03,62337.0,35.1243,35.1333,35.0614,35.0884,62337.0
2017-06-05 09:50:00,39.03,39.09,39.01,39.05,51099.0,35.0884,35.1423,35.0704,35.1064,51099.0
2017-06-05 09:55:00,39.06,39.21,39.05,39.2,68240.0,35.1154,35.2502,35.1064,35.2412,68240.0
2017-06-05 10:00:00,39.19,39.35,39.18,39.34,67073.0,35.2322,35.3761,35.2232,35.3671,67073.0
2017-06-05 10:05:00,39.34,39.34,39.26,39.3,79359.0,35.3671,35.3671,35.2952,35.3311,79359.0
2017-06-05 10:10:00,39.3,39.31,39.21,39.22,78885.0,35.3311,35.3401,35.2502,35.2592,78885.0
2017-06-05 10:15:00,39.23,39.3,39.21,39.25,67210.0,35.2682,35.3311,35.2502,35.2862,67210.0
2017-06-05 10:20:00,39.25,39.31,39.21,39.27,71643.0,35.2862,35.3401,35.2502,35.3042,71643.0
2017-06-05 10:25:00,39.27,39.3,39.23,39.25,47277.0,35.3042,35.3311,35.2682,35.2862,47277.0
2017-06-05 10:30:00,39.25,39.28,39.23,39.27,60227.0,35.2862,35.3131,35.2682,35.3042,60227.0
2017-06-05 10:35:00,39.27,39.3,39.22,39.23,68955.0,35.3042,35.3311,35.2592,35.2682,68955.0
2017-06-05 10:40:00,39.24,39.3,39.23,39.29,71104.0,35.2772,35.3311,35.2682,35.3221,71104.0
2017-06-05 10:45:00,39.3,39.33,39.28,39.31,50273.0,35.3311,35.3581,35.3131,35.3401,50273.0
2017-06-05 10:50:00,39.31,39.32,39.28,39.32,57175.0,35.3401,35.3491,35.3131,35.3491,57175.0
2017-06-05 10:55:00,39.31,39.35,39.28,39.34,56660.0,35.3401,35.3761,35.3131,35.3671,56660.0
2017-06-05 11:00:00,39.34,39.35,39.27,39.29,79518.0,35.3671,35.3761,35.3042,35.3221,79518.0
2017-06-05 11:05:00,39.29,39.3,39.26,39.29,69952.0,35.3221,35.3311,35.2952,35.3221,69952.0
2017-06-05 11:10:00,39.29,39.4,39.28,39.39,59912.0,35.3221,35.421,35.3131,35.412,59912.0
2017-06-05 11:15:00,39.38,39.4,39.33,39.33,57321.0,35.403,35.421,35.3581,35.3581,57321.0
2017-06-05 11:20:00,39.33,39.34,39.22,39.22,72973.0,35.3581,35.3671,35.2592,35.2592,72973.0
2017-06-05 11:25:00,39.22,39.23,39.17,39.19,53006.0,35.2592,35.2682,35.2142,35.2322,53006.0
2017-06-05 11:30:00,39.19,39.25,39.18,39.19,22714.0,35.2322,35.2862,35.2232,35.2322,22714.0
2017-06-05 11:35:00,39.19,39.23,39.18,39.2,27286.0,35.2322,35.2682,35.2232,35.2412,27286.0
2017-06-05 11:40:00,39.2,39.21,39.16,39.16,44519.0,35.2412,35.2502,35.2053,35.2053,44519.0
2017-06-05 11:45:00,39.17,39.17,39.12,39.14,38524.0,35.2142,35.2142,35.1693,35.1873,38524.0
2017-06-05 11:50:00,39.15,39.21,39.14,39.19,30902.0,35.1963,35.2502,35.1873,35.2322,30902.0
2017-06-05 11:55:00,39.2,39.26,39.18,39.25,32207.0,35.2412,35.2952,35.2232,35.2862,32207.0
2017-06-05 12:00:00,39.24,39.31,39.23,39.29,43561.0,35.2772,35.3401,35.2682,35.3221,43561.0
2017-06-05 12:05:00,39.29,39.32,39.26,39.26,38663.0,35.3221,35.3491,35.2952,35.2952,38663.0
2017-06-05 12:10:00,39.26,39.27,39.22,39.24,43896.0,35.2952,35.3042,35.2592,35.2772,43896.0
2017-06-05 12:15:00,39.24,39.25,39.21,39.22,35748.0,35.2772,35.2862,35.2502,35.2592,35748.0
2017-06-05 12:20:00,39.23,39.26,39.22,39.25,42430.0,35.2682,35.2952,35.2592,35.2862,42430.0
2017-06-05 12:25:00,39.24,39.26,39.19,39.2,120052.0,35.2772,35.2952,35.2322,35.2412,120052.0
2017-06-05 12:30:00,39.19,39.26,39.19,39.25,51499.0,35.2322,35.2952,35.2322,35.2862,51499.0
2017-06-05 12:35:00,39.25,39.28,39.24,39.27,22431.0,35.2862,35.3131,35.2772,35.3042,22431.0
2017-06-05 12:40:00,39.26,39.29,39.23,39.25,151444.0,35.2952,35.3221,35.2682,35.2862,151444.0
2017-06-05 12:45:00,39.26,39.31,39.26,39.3,43619.0,35.2952,35.3401,35.2952,35.3311,43619.0
2017-06-05 12:50:00,39.29,39.32,39.28,39.3,101070.0,35.3221,35.3491,35.3131,35.3311,101070.0
2017-06-05 12:55:00,39.3,39.31,39.28,39.28,65696.0,35.3311,35.3401,35.3131,35.3131,65696.0
2017-06-05 13:00:00,39.29,39.31,39.28,39.31,43415.0,35.3221,35.3401,35.3131,35.3401,43415.0
2017-06-05 13:05:00,39.31,39.33,39.27,39.29,50951.0,35.3401,35.3581,35.3042,35.3221,50951.0
2017-06-05 13:10:00,39.29,39.35,39.28,39.34,16360.0,35.3221,35.3761,35.3131,35.3671,16360.0
2017-06-05 13:15:00,39.34,39.35,39.31,39.32,15708.0,35.3671,35.3761,35.3401,35.3491,15708.0
2017-06-05 13:20:00,39.32,39.33,39.29,39.32,20453.0,35.3491,35.3581,35.3221,35.3491,20453.0
2017-06-05 13:25:00,39.31,39.35,39.31,39.34,21566.0,35.3401,35.3761,35.3401,35.3671,21566.0
2017-06-05 13:30:00,39.33,39.33,39.26,39.28,56914.0,35.3581,35.3581,35.2952,35.3131,56914.0
2017-06-05 13:35:00,39.28,39.29,39.25,39.27,42751.0,35.3131,35.3221,35.2862,35.3042,42751.0
2017-06-05 13:40:00,39.27,39.27,39.23,39.23,44798.0,35.3042,35.3042,35.2682,35.2682,44798.0
2017-06-05 13:45:00,39.23,39.24,39.21,39.21,22206.0,35.2682,35.2772,35.2502,35.2502,22206.0
2017-06-05 13:50:00,39.22,39.24,39.2,39.23,26389.0,35.2592,35.2772,35.2412,35.2682,26389.0
2017-06-05 13:55:00,39.23,39.24,39.21,39.23,25166.0,35.2682,35.2772,35.2502,35.2682,25166.0
2017-06-05 14:00:00,39.23,39.24,39.2,39.22,53282.0,35.2682,35.2772,35.2412,35.2592,53282.0
2017-06-05 14:05:00,39.21,39.23,39.2,39.22,37596.0,35.2502,35.2682,35.2412,35.2592,37596.0
2017-06-05 14:10:00,39.22,39.23,39.18,39.19,42677.0,35.2592,35.2682,35.2232,35.2322,42677.0
2017-06-05 14:15:00,39.2,39.21,39.16,39.19,38773.0,35.2412,35.2502,35.2053,35.2322,38773.0
2017-06-05 14:20:00,39.19,39.23,39.19,39.21,87974.0,35.2322,35.2682,35.2322,35.2502,87974.0
2017-06-05 14:25:00,39.21,39.23,39.19,39.22,32588.0,35.2502,35.2682,35.2322,35.2592,32588.0
2017-06-05 14:30:00,39.22,39.23,39.2,39.2,57465.0,35.2592,35.2682,35.2412,35.2412,57465.0
2017-06-05 14:35:00,39.2,39.25,39.2,39.24,52427.0,35.2412,35.2862,35.2412,35.2772,52427.0
2017-06-05 14:40:00,39.25,39.25,39.22,39.24,57109.0,35.2862,35.2862,35.2592,35.2772,57109.0
2017-06-05 14:45:00,39.25,39.25,39.21,39.23,50588.0,35.2862,35.2862,35.2502,35.2682,50588.0
2017-06-05 14:50:00,39.23,39.25,39.21,39.22,47326.0,35.2682,35.2862,35.2502,35.2592,47326.0
2017-06-05 14:55:00,39.22,39.24,39.2,39.2,49964.0,35.2592,35.2772,35.2412,35.2412,49964.0
2017-06-05 15:00:00,39.21,39.21,39.16,39.17,69565.0,35.2502,35.2502,35.2053,35.2142,69565.0
2017-06-05 15:05:00,39.16,39.2,39.15,39.16,51672.0,35.2053,35.2412,35.1963,35.2053,51672.0
2017-06-05 15:10:00,39.16,39.16,39.14,39.15,55999.0,35.2053,35.2053,35.1873,35.1963,55999.0
2017-06-05 15:15:00,39.14,39.15,39.1,39.11,88243.0,35.1873,35.1963,35.1513,35.1603,88243.0
2017-06-05 15:20:00,39.11,39.13,39.08,39.1,63047.0,35.1603,35.1783,35.1333,35.1513,63047.0
2017-06-05 15:25:00,39.1,39.18,39.09,39.18,140203.0,35.1513,35.2232,35.1423,35.2232,140203.0
2017-06-05 15:30:00,39.17,39.18,39.14,39.16,64470.0,35.2142,35.2232,35.1873,35.2053,64470.0
2017-06-05 15:35:00,39.16,39.18,39.13,39.16,99078.0,35.2053,35.2232,35.1783,35.2053,99078.0
2017-06-05 15:40:00,39.15,39.16,39.1,39.16,89935.0,35.1963,35.2053,35.1513,35.2053,89935.0
2017-06-05 15:45:00,39.16,39.19,39.14,39.16,331442.0,35.2053,35.2322,35.1873,35.2053,331442.0
2017-06-05 15:50:00,39.16,39.17,39.12,39.13,281588.0,35.2053,35.2142,35.1693,35.1783,281588.0
2017-06-05 15:55:00,39.13,39.14,39.07,39.09,304244.0,35.1783,35.1873,35.1243,35.1423,304244.0
2017-06-06 09:30:00,38.7,38.75,38.63,38.72,173019.0,34.7917,34.8367,34.7288,34.8097,173019.0
2017-06-06 09:35:00,38.71,38.73,38.38,38.38,172514.0,34.8007,34.8187,34.504,34.504,172514.0
2017-06-06 09:40:00,38.38,38.45,38.33,38.41,188009.0,34.504,34.567,34.4591,34.531,188009.0
2017-06-06 09:45:00,38.41,38.46,38.41,38.45,139047.0,34.531,34.576,34.531,34.567,139047.0
2017-06-06 09:50:00,38.45,38.47,38.43,38.45,198477.0,34.567,34.5849,34.549,34.567,198477.0
2017-06-06 09:55:00,38.45,38.54,38.44,38.52,120135.0,34.567,34.6479,34.558,34.6299,120135.0
2017-06-06 10:00:00,38.53,38.58,38.48,38.5,217692.0,34.6389,34.6838,34.5939,34.6119,217692.0
2017-06-06 10:05:00,38.49,38.59,38.49,38.52,196520.0,34.6029,34.6928,34.6029,34.6299,196520.0
2017-06-06 10:10:00,38.52,38.69,38.51,38.68,100048.0,34.6299,34.7827,34.6209,34.7737,100048.0
2017-06-06 10:15:00,38.68,38.75,38.64,38.74,113235.0,34.7737,34.8367,34.7378,34.8277,113235.0
2017-06-06 10:20:00,38.74,38.83,38.73,38.79,80166.0,34.8277,34.9086,34.8187,34.8726,80166.0
2017-06-06 10:25:00,38.79,38.84,38.76,38.8,47024.0,34.8726,34.9176,34.8457,34.8816,47024.0
2017-06-06 10:30:00,38.79,38.83,38.74,38.77,47820.0,34.8726,34.9086,34.8277,34.8546,47820.0
2017-06-06 10:35:00,38.77,38.81,38.71,38.72,46667.0,34.8546,34.8906,34.8007,34.8097,46667.0
2017-06-06 10:40:00,38.71,38.84,38.71,38.83,47651.0,34.8007,34.9176,34.8007,34.9086,47651.0
2017-06-06 10:45:00,38.82,38.87,38.79,38.87,38541.0,34.8996,34.9445,34.8726,34.9445,38541.0
2017-06-06 10:50:00,38.86,38.89,38.82,38.84,46698.0,34.9356,34.9625,34.8996,34.9176,46698.0
2017-06-06 10:55:00,38.83,38.84,38.77,38.81,44678.0,34.9086,34.9176,34.8546,34.8906,44678.0
2017-06-06 11:00:00,38.81,38.84,38.78,38.8,46238.0,34.8906,34.9176,34.8636,34.8816,46238.0
2017-06-06 11:05:00,38.8,38.8,38.7,38.73,87595.0,34.8816,34.8816,34.7917,34.8187,87595.0
2017-06-06 11:10:00,38.73,38.74,38.67,38.69,505958.0,34.8187,34.8277,34.7647,34.7827,505958.0
2017-06-06 11:15:00,38.69,38.69,38.57,38.65,66862.0,34.7827,34.7827,34.6748,34.7468,66862.0
2017-06-06 11:20:00,38.65,38.66,38.6,38.66,91522.0,34.7468,34.7558,34.7018,34.7558,91522.0
2017-06-06 11:25:00,38.66,38.67,38.61,38.63,43277.0,34.7558,34.7647,34.7108,34.7288,43277.0
2017-06-06 11:30:00,38.63,38.63,38.57,38.61,179857.0,34.7288,34.7288,34.6748,34.7108,179857.0
2017-06-06 11:35:00,38.61,38.65,38.6,38.6,83084.0,34.7108,34.7468,34.7018,34.7018,83084.0
2017-06-06 11:40:00,38.6,38.7,38.6,38.62,70512.0,34.7018,34.7917,34.7018,34.7198,70512.0
2017-06-06 11:45:00,38.63,38.63,38.57,38.6,45839.0,34.7288,34.7288,34.6748,34.7018,45839.0
2017-06-06 11:50:00,38.61,38.62,38.58,38.59,37112.0,34.7108,34.7198,34.6838,34.6928,37112.0
2017-06-06 11:55:00,38.59,38.61,38.57,38.61,40813.0,34.6928,34.7108,34.6748,34.7108,40813.0
2017-06-06 12:00:00,38.61,38.63,38.59,38.61,38444.0,34.7108,34.7288,34.6928,34.7108,38444.0
2017-06-06 12:05:00,38.61,38.64,38.6,38.6,41954.0,34.7108,34.7378,34.7018,34.7018,41954.0
2017-06-06 12:10:00,38.61,38.62,38.58,38.59,49597.0,34.7108,34.7198,34.6838,34.6928,49597.0
2017-06-06 12:15:00,38.6,38.66,38.59,38.64,30667.0,34.7018,34.7558,34.6928,34.7378,30667.0
2017-06-06 12:20:00,38.64,38.65,38.59,38.61,49013.0,34.7378,34.7468,34.6928,34.7108,49013.0
2017-06-06 12:25:00,38.62,38.63,38.59,38.6,30309.0,34.7198,34.7288,34.6928,34.7018,30309.0
2017-06-06 12:30:00,38.6,38.63,38.59,38.62,26475.0,34.7018,34.7288,34.6928,34.7198,26475.0
2017-06-06 12:35:00,38.62,38.65,38.6,38.6,35430.0,34.7198,34.7468,34.7018,34.7018,35430.0
2017-06-06 12:40:00,38.59,38.63,38.59,38.63,103693.0,34.6928,34.7288,34.6928,34.7288,103693.0
2017-06-06 12:45:00,38.63,38.68,38.63,38.66,34075.0,34.7288,34.7737,34.7288,34.7558,34075.0
2017-06-06 12:50:00,38.65,38.66,38.63,38.65,44377.0,34.7468,34.7558,34.7288,34.7468,44377.0
2017-06-06 12:55:00,38.65,38.67,38.62,38.65,50055.0,34.7468,34.7647,34.7198,34.7468,50055.0
2017-06-06 13:00:00,38.65,38.66,38.63,38.64,49089.0,34.7468,34.7558,34.7288,34.7378,49089.0
2017-06-06 13:05:00,38.64,38.64,38.59,38.61,60924.0,34.7378,34.7378,34.6928,34.7108,60924.0
2017-06-06 13:10:00,38.61,38.61,38.56,38.56,30412.0,34.7108,34.7108,34.6659,34.6659,30412.0
2017-06-06 13:15:00,38.56,38.6,38.54,38.6,33978.0,34.6659,34.7018,34.6479,34.7018,33978.0
2017-06-06 13:20:00,38.6,38.62,38.59,38.6,36404.0,34.7018,34.7198,34.6928,34.7018,36404.0
2017-06-06 13:25:00,38.61,38.65,38.59,38.64,34577.0,34.7108,34.7468,34.6928,34.7378,34577.0
2017-06-06 13:30:00,38.64,38.64,38.57,38.57,40351.0,34.7378,34.7378,34.6748,34.6748,40351.0
2017-06-06 13:35:00,38.58,38.64,38.57,38.63,71684.0,34.6838,34.7378,34.6748,34.7288,71684.0
2017-06-06 13:40:00,38.62,38.63,38.6,38.63,31215.0,34.7198,34.7288,34.7018,34.7288,31215.0
2017-06-06 13:45:00,38.63,38.65,38.6,38.6,26991.0,34.7288,34.7468,34.7018,34.7018,26991.0
2017-06-06 13:50:00,38.61,38.61,38.59,38.59,146617.0,34.7108,34.7108,34.6928,34.6928,146617.0
2017-06-06 13:55:00,38.6,38.62,38.57,38.62,61334.0,34.7018,34.7198,34.6748,34.7198,61334.0
2017-06-06 14:00:00,38.61,38.71,38.61,38.68,85123.0,34.7108,34.8007,34.7108,34.7737,85123.0
2017-06-06 14:05:00,38.68,38.71,38.67,38.68,44125.0,34.7737,34.8007,34.7647,34.7737,44125.0
2017-06-06 14:10:00,38.69,38.69,38.67,38.68,29467.0,34.7827,34.7827,34.7647,34.7737,29467.0
2017-06-06 14:15:00,38.68,38.69,38.64,38.68,81889.0,34.7737,34.7827,34.7378,34.7737,81889.0
2017-06-06 14:20:00,38.68,38.69,38.66,38.67,33459.0,34.7737,34.7827,34.7558,34.7647,33459.0
2017-06-06 14:25:00,38.66,38.69,38.66,38.68,62346.0,34.7558,34.7827,34.7558,34.7737,62346.0
2017-06-06 14:30:00,38.68,38.76,38.67,38.75,135725.0,34.7737,34.8457,34.7647,34.8367,135725.0
2017-06-06 14:35:00,38.75,38.79,38.73,38.74,119031.0,34.8367,34.8726,34.8187,34.8277,119031.0
2017-06-06 14:40:00,38.74,38.77,38.74,38.76,117991.0,34.8277,34.8546,34.8277,34.8457,117991.0
2017-06-06 14:45:00,38.76,38.83,38.75,38.8,79611.0,34.8457,34.9086,34.8367,34.8816,79611.0
2017-06-06 14:50:00,38.8,38.82,38.79,38.8,60726.0,34.8816,34.8996,34.8726,34.8816,60726.0
2017-06-06 14:55:00,38.8,38.81,38.74,38.75,59993.0,34.8816,34.8906,34.8277,34.8367,59993.0
2017-06-06 15:00:00,38.75,38.8,38.75,38.78,39205.0,34.8367,34.8816,34.8367,34.8636,39205.0
2017-06-06 15:05:00,38.77,38.82,38.77,38.82,57384.0,34.8546,34.8996,34.8546,34.8996,57384.0
2017-06-06 15:10:00,38.82,38.82,38.73,38.8,97063.0,34.8996,34.8996,34.8187,34.8816,97063.0
2017-06-06 15:15:00,38.8,38.8,38.74,38.76,43005.0,34.8816,34.8816,34.8277,34.8457,43005.0
2017-06-06 15:20:00,38.77,38.78,38.73,38.76,65853.0,34.8546,34.8636,34.8187,34.8457,65853.0
2017-06-06 15:25:00,38.76,38.8,38.75,38.75,52007.0,34.8457,34.8816,34.8367,34.8367,52007.0
2017-06-06 15:30:00,38.76,38.77,38.7,38.73,97116.0,34.8457,34.8546,34.7917,34.8187,97116.0
2017-06-06 15:35:00,38.72,38.77,38.7,38.74,110189.0,34.8097,34.8546,34.7917,34.8277,110189.0
2017-06-06 15:40:00,38.73,38.76,38.73,38.74,100001.0,34.8187,34.8457,34.8187,34.8277,100001.0
2017-06-06 15:45:00,38.73,38.75,38.67,38.67,124158.0,34.8187,34.8367,34.7647,34.7647,124158.0
2017-06-06 15:50:00,38.67,38.73,38.67,38.69,176484.0,34.7647,34.8187,34.7647,34.7827,176484.0
2017-06-06 15:55:00,38.68,38.73,38.68,38.71,402155.0,34.7737,34.8187,34.7737,34.8007,402155.0
2017-06-07 09:30:00,38.75,38.76,38.64,38.73,74514.0,34.8367,34.8457,34.7378,34.8187,74514.0
2017-06-07 09:35:00,38.76,38.91,38.72,38.9,63143.0,34.8457,34.9805,34.8097,34.9715,63143.0
2017-06-07 09:40:00,38.9,38.97,38.83,38.85,55628.0,34.9715,35.0344,34.9086,34.9266,55628.0
2017-06-07 09:45:00,38.87,39.03,38.86,39.02,45999.0,34.9445,35.0884,34.9356,35.0794,45999.0
2017-06-07 09:50:00,39.01,39.01,38.9,39.0,34324.0,35.0704,35.0704,34.9715,35.0614,34324.0
2017-06-07 09:55:00,39.0,39.02,38.95,38.98,36919.0,35.0614,35.0794,35.0165,35.0434,36919.0
2017-06-07 10:00:00,38.98,39.08,38.98,39.01,63235.0,35.0434,35.1333,35.0434,35.0704,63235.0
2017-06-07 10:05:00,39.02,39.03,38.98,39.01,70251.0,35.0794,35.0884,35.0434,35.0704,70251.0
2017-06-07 10:10:00,39.01,39.09,39.01,39.07,104842.0,35.0704,35.1423,35.0704,35.1243,104842.0
2017-06-07 10:15:00,39.08,39.27,39.05,39.22,157810.0,35.1333,35.3042,35.1064,35.2592,157810.0
2017-06-07 10:20:00,39.22,39.22,39.12,39.12,80388.0,35.2592,35.2592,35.1693,35.1693,80388.0
2017-06-07 10:25:00,39.12,39.12,39.05,39.07,39664.0,35.1693,35.1693,35.1064,35.1243,39664.0
2017-06-07 10:30:00,39.06,39.1,39.0,39.05,72630.0,35.1154,35.1513,35.0614,35.1064,72630.0
2017-06-07 10:35:00,39.04,39.05,38.96,38.99,74219.0,35.0974,35.1064,35.0255,35.0524,74219.0
2017-06-07 10:40:00,38.98,39.01,38.93,39.01,85550.0,35.0434,35.0704,34.9985,35.0704,85550.0
2017-06-07 10:45:00,39.01,39.1,38.99,39.06,101996.0,35.0704,35.1513,35.0524,35.1154,101996.0
2017-06-07 10:50:00,39.06,39.07,39.03,39.07,138844.0,35.1154,35.1243,35.0884,35.1243,138844.0
2017-06-07 10:55:00,39.08,39.15,39.05,39.05,183771.0,35.1333,35.1963,35.1064,35.1064,183771.0
2017-06-07 11:00:00,39.05,39.1,39.04,39.05,54416.0,35.1064,35.1513,35.0974,35.1064,54416.0
2017-06-07 11:05:00,39.06,39.07,39.0,39.01,41884.0,35.1154,35.1243,35.0614,35.0704,41884.0
2017-06-07 11:10:00,39.01,39.07,38.98,39.07,22994.0,35.0704,35.1243,35.0434,35.1243,22994.0
2017-06-07 11:15:00,39.07,39.09,39.0,39.01,57970.0,35.1243,35.1423,35.0614,35.0704,57970.0
2017-06-07 11:20:00,39.01,39.02,38.95,38.97,66595.0,35.0704,35.0794,35.0165,35.0344,66595.0
2017-06-07 11:25:00,38.96,38.96,38.85,38.85,57643.0,35.0255,35.0255,34.9266,34.9266,57643.0
2017-06-07 11:30:00,38.85,38.89,38.81,38.88,101317.0,34.9266,34.9625,34.8906,34.9535,101317.0
2017-06-07 11:35:00,38.87,38.88,38.83,38.86,105715.0,34.9445,34.9535,34.9086,34.9356,105715.0
2017-06-07 11:40:00,38.87,38.89,38.84,38.84,29111.0,34.9445,34.9625,34.9176,34.9176,29111.0
2017-06-07 11:45:00,38.85,38.89,38.77,38.88,122447.0,34.9266,34.9625,34.8546,34.9535,122447.0
2017-06-07 11:50:00,38.88,38.94,38.87,38.93,43899.0,34.9535,35.0075,34.9445,34.9985,43899.0
2017-06-07 11:55:00,38.93,38.98,38.92,38.98,49129.0,34.9985,35.0434,34.9895,35.0434,49129.0
2017-06-07 12:00:00,38.98,39.01,38.95,38.99,33670.0,35.0434,35.0704,35.0165,35.0524,33670.0
2017-06-07 12:05:00,39.0,39.04,38.99,38.99,56156.0,35.0614,35.0974,35.0524,35.0524,56156.0
2017-06-07 12:10:00,38.99,39.0,38.96,38.98,23852.0,35.0524,35.0614,35.0255,35.0434,23852.0
2017-06-07 12:15:00,38.99,39.04,38.98,39.04,53014.0,35.0524,35.0974,35.0434,35.0974,53014.0
2017-06-07 12:20:00,39.04,39.07,39.02,39.03,37284.0,35.0974,35.1243,35.0794,35.0884,37284.0
2017-06-07 12:25:00,39.02,39.03,38.99,39.01,64025.0,35.0794,35.0884,35.0524,35.0704,64025.0
2017-06-07 12:30:00,39.01,39.02,38.96,38.96,84561.0,35.0704,35.0794,35.0255,35.0255,84561.0
2017-06-07 12:35:00,38.96,39.0,38.96,39.0,60008.0,35.0255,35.0614,35.0255,35.0614,60008.0
2017-06-07 12:40:00,38.99,39.0,38.95,38.98,22930.0,35.0524,35.0614,35.0165,35.0434,22930.0
2017-06-07 12:45:00,38.97,38.98,38.87,38.9,81959.0,35.0344,35.0434,34.9445,34.9715,81959.0
2017-06-07 12:50:00,38.9,38.91,38.76,38.84,115651.0,34.9715,34.9805,34.8457,34.9176,115651.0
2017-06-07 12:55:00,38.84,38.88,38.81,38.86,64842.0,34.9176,34.9535,34.8906,34.9356,64842.0
2017-06-07 13:00:00,38.87,38.94,38.86,38.92,24402.0,34.9445,35.0075,34.9356,34.9895,24402.0
2017-06-07 13:05:00,38.91,38.93,38.87,38.88,60532.0,34.9805,34.9985,34.9445,34.9535,60532.0
2017-06-07 13:10:00,38.88,38.92,38.87,38.89,15484.0,34.9535,34.9895,34.9445,34.9625,15484.0
2017-06-07 13:15:00,38.89,38.92,38.88,38.91,12592.0,34.9625,34.9895,34.9535,34.9805,12592.0
2017-06-07 13:20:00,38.92,38.94,38.87,38.94,34474.0,34.9895,35.0075,34.9445,35.0075,34474.0
2017-06-07 13:25:00,38.94,38.95,38.87,38.9,65854.0,35.0075,35.0165,34.9445,34.9715,65854.0
2017-06-07 13:30:00,38.89,38.9,38.85,38.87,25841.0,34.9625,34.9715,34.9266,34.9445,25841.0
2017-06-07 13:35:00,38.86,38.88,38.85,38.86,25215.0,34.9356,34.9535,34.9266,34.9356,25215.0
2017-06-07 13:40:00,38.86,38.88,38.85,38.86,24037.0,34.9356,34.9535,34.9266,34.9356,24037.0
2017-06-07 13:45:00,38.85,38.91,38.85,38.91,33174.0,34.9266,34.9805,34.9266,34.9805,33174.0
2017-06-07 13:50:00,38.91,38.93,38.88,38.92,28812.0,34.9805,34.9985,34.9535,34.9895,28812.0
2017-06-07 13:55:00,38.91,38.99,38.91,38.92,35806.0,34.9805,35.0524,34.9805,34.9895,35806.0
2017-06-07 14:00:00,38.93,38.99,38.92,38.98,34320.0,34.9985,35.0524,34.9895,35.0434,34320.0
2017-06-07 14:05:00,38.98,39.01,38.95,38.96,67637.0,35.0434,35.0704,35.0165,35.0255,67637.0
2017-06-07 14:10:00,38.95,38.98,38.95,38.95,12586.0,35.0165,35.0434,35.0165,35.0165,12586.0
2017-06-07 14:15:00,38.95,38.95,38.9,38.91,34616.0,35.0165,35.0165,34.9715,34.9805,34616.0
2017-06-07 14:20:00,38.92,38.93,38.89,38.92,48798.0,34.9895,34.9985,34.9625,34.9895,48798.0
2017-06-07 14:25:00,38.91,38.95,38.89,38.94,32738.0,34.9805,35.0165,34.9625,35.0075,32738.0
2017-06-07 14:30:00,38.94,38.98,38.93,38.96,30122.0,35.0075,35.0434,34.9985,35.0255,30122.0
2017-06-07 14:35:00,38.96,38.97,38.89,38.93,91316.0,35.0255,35.0344,34.9625,34.9985,91316.0
2017-06-07 14:40:00,38.93,38.93,38.89,38.92,27960.0,34.9985,34.9985,34.9625,34.9895,27960.0
2017-06-07 14:45:00,38.92,38.98,38.91,38.97,43849.0,34.9895,35.0434,34.9805,35.0344,43849.0
2017-06-07 14:50:00,38.97,38.99,38.94,38.98,45562.0,35.0344,35.0524,35.0075,35.0434,45562.0
2017-06-07 14:55:00,38.97,38.98,38.95,38.95,33187.0,35.0344,35.0434,35.0165,35.0165,33187.0
2017-06-07 15:00:00,38.96,38.97,38.91,38.92,44439.0,35.0255,35.0344,34.9805,34.9895,44439.0
2017-06-07 15:05:00,38.91,38.96,38.9,38.93,53324.0,34.9805,35.0255,34.9715,34.9985,53324.0
2017-06-07 15:10:00,38.93,38.93,38.88,38.9,43181.0,34.9985,34.9985,34.9535,34.9715,43181.0
2017-06-07 15:15:00,38.9,38.93,38.88,38.93,47596.0,34.9715,34.9985,34.9535,34.9985,47596.0
2017-06-07 15:20:00,38.93,38.94,38.91,38.92,74181.0,34.9985,35.0075,34.9805,34.9895,74181.0
2017-06-07 15:25:00,38.91,38.98,38.9,38.96,81355.0,34.9805,35.0434,34.9715,35.0255,81355.0
2017-06-07 15:30:00,38.97,38.98,38.95,38.97,55383.0,35.0344,35.0434,35.0165,35.0344,55383.0
2017-06-07 15:35:00,38.96,38.97,38.91,38.92,61963.0,35.0255,35.0344,34.9805,34.9895,61963.0
2017-06-07 15:40:00,38.92,38.96,38.92,38.95,73101.0,34.9895,35.0255,34.9895,35.0165,73101.0
2017-06-07 15:45:00,38.95,39.0,38.95,38.95,93086.0,35.0165,35.0614,35.0165,35.0165,93086.0
2017-06-07 15:50:00,38.96,38.96,38.89,38.89,151003.0,35.0255,35.0255,34.9625,34.9625,151003.0
2017-06-07 15:55:00,38.9,38.9,38.85,38.87,255784.0,34.9715,34.9715,34.9266,34.9445,255784.0
2017-06-08 09:30:00,38.95,38.98,38.78,38.78,70838.0,35.0165,35.0434,34.8636,34.8636,70838.0
2017-06-08 09:35:00,38.78,38.99,38.78,38.98,99791.0,34.8636,35.0524,34.8636,35.0434,99791.0
2017-06-08 09:40:00,38.98,39.16,38.97,39.11,56569.0,35.0434,35.2053,35.0344,35.1603,56569.0
2017-06-08 09:45:00,39.12,39.23,39.09,39.23,114237.0,35.1693,35.2682,35.1423,35.2682,114237.0
2017-06-08 09:50:00,39.21,39.23,39.06,39.19,73824.0,35.2502,35.2682,35.1154,35.2322,73824.0
2017-06-08 09:55:00,39.2,39.37,39.19,39.29,162452.0,35.2412,35.3941,35.2322,35.3221,162452.0
2017-06-08 10:00:00,39.3,39.42,39.29,39.38,139486.0,35.3311,35.439,35.3221,35.403,139486.0
2017-06-08 10:05:00,39.37,39.46,39.35,39.4,147945.0,35.3941,35.475,35.3761,35.421,147945.0
2017-06-08 10:10:00,39.4,39.47,39.38,39.46,186887.0,35.421,35.484,35.403,35.475,186887.0
2017-06-08 10:15:00,39.46,39.55,39.44,39.47,71862.0,35.475,35.5559,35.457,35.484,71862.0
2017-06-08 10:20:00,39.48,39.48,39.34,39.4,83624.0,35.4929,35.4929,35.3671,35.421,83624.0
2017-06-08 10:25:00,39.41,39.44,39.26,39.26,79515.0,35.43,35.457,35.2952,35.2952,79515.0
2017-06-08 10:30:00,39.25,39.38,39.24,39.38,86739.0,35.2862,35.403,35.2772,35.403,86739.0
2017-06-08 10:35:00,39.38,39.39,39.21,39.21,94784.0,35.403,35.412,35.2502,35.2502,94784.0
2017-06-08 10:40:00,39.22,39.22,39.11,39.13,283934.0,35.2592,35.2592,35.1603,35.1783,283934.0
2017-06-08 10:45:00,39.13,39.26,39.12,39.25,105523.0,35.1783,35.2952,35.1693,35.2862,105523.0
2017-06-08 10:50:00,39.24,39.28,39.22,39.25,63517.0,35.2772,35.3131,35.2592,35.2862,63517.0
2017-06-08 10:55:00,39.24,39.27,39.23,39.25,52637.0,35.2772,35.3042,35.2682,35.2862,52637.0
2017-06-08 11:00:00,39.25,39.36,39.25,39.36,61703.0,35.2862,35.3851,35.2862,35.3851,61703.0
2017-06-08 11:05:00,39.35,39.38,39.31,39.37,81244.0,35.3761,35.403,35.3401,35.3941,81244.0
2017-06-08 11:10:00,39.37,39.39,39.28,39.36,92818.0,35.3941,35.412,35.3131,35.3851,92818.0
2017-06-08 11:15:00,39.36,39.46,39.33,39.46,68602.0,35.3851,35.475,35.3581,35.475,68602.0
2017-06-08 11:20:00,39.46,39.51,39.44,39.45,71371.0,35.475,35.5199,35.457,35.466,71371.0
2017-06-08 11:25:00,39.46,39.52,39.43,39.47,54296.0,35.475,35.5289,35.448,35.484,54296.0
2017-06-08 11:30:00,39.46,39.49,39.43,39.47,43081.0,35.475,35.5019,35.448,35.484,43081.0
2017-06-08 11:35:00,39.46,39.54,39.46,39.47,123457.0,35.475,35.5469,35.475,35.484,123457.0
2017-06-08 11:40:00,39.47,39.49,39.44,39.45,106051.0,35.484,35.5019,35.457,35.466,106051.0
2017-06-08 11:45:00,39.44,39.48,39.41,39.47,152695.0,35.457,35.4929,35.43,35.484,152695.0
2017-06-08 11:50:00,39.47,39.53,39.47,39.49,137246.0,35.484,35.5379,35.484,35.5019,137246.0
2017-06-08 11:55:00,39.48,39.54,39.45,39.51,76700.0,35.4929,35.5469,35.466,35.5199,76700.0
2017-06-08 12:00:00,39.51,39.57,39.5,39.56,62717.0,35.5199,35.5739,35.5109,35.5649,62717.0
2017-06-08 12:05:00,39.55,39.58,39.51,39.57,53432.0,35.5559,35.5828,35.5199,35.5739,53432.0
2017-06-08 12:10:00,39.57,39.66,39.56,39.64,56737.0,35.5739,35.6548,35.5649,35.6368,56737.0
2017-06-08 12:15:00,39.65,39.72,39.64,39.7,67551.0,35.6458,35.7087,35.6368,35.6907,67551.0
2017-06-08 12:20:00,39.7,39.71,39.63,39.64,47715.0,35.6907,35.6997,35.6278,35.6368,47715.0
2017-06-08 12:25:00,39.65,39.65,39.56,39.59,40298.0,35.6458,35.6458,35.5649,35.5918,40298.0
2017-06-08 12:30:00,39.58,39.64,39.58,39.61,40559.0,35.5828,35.6368,35.5828,35.6098,40559.0
2017-06-08 12:35:00,39.62,39.65,39.6,39.64,33434.0,35.6188,35.6458,35.6008,35.6368,33434.0
2017-06-08 12:40:00,39.64,39.68,39.63,39.65,65420.0,35.6368,35.6727,35.6278,35.6458,65420.0
2017-06-08 12:45:00,39.65,39.7,39.65,39.7,39849.0,35.6458,35.6907,35.6458,35.6907,39849.0
2017-06-08 12:50:00,39.7,39.71,39.65,39.67,64392.0,35.6907,35.6997,35.6458,35.6638,64392.0
2017-06-08 12:55:00,39.68,39.74,39.67,39.73,63514.0,35.6727,35.7267,35.6638,35.7177,63514.0
2017-06-08 13:00:00,39.73,39.74,39.69,39.72,44410.0,35.7177,35.7267,35.6817,35.7087,44410.0
2017-06-08 13:05:00,39.72,39.73,39.65,39.66,79628.0,35.7087,35.7177,35.6458,35.6548,79628.0
2017-06-08 13:10:00,39.67,39.71,39.65,39.7,100340.0,35.6638,35.6997,35.6458,35.6907,100340.0
2017-06-08 13:15:00,39.71,39.76,39.71,39.75,70521.0,35.6997,35.7447,35.6997,35.7357,70521.0
2017-06-08 13:20:00,39.75,39.79,39.73,39.77,62234.0,35.7357,35.7716,35.7177,35.7537,62234.0
2017-06-08 13:25:00,39.77,39.79,39.71,39.76,96871.0,35.7537,35.7716,35.6997,35.7447,96871.0
2017-06-08 13:30:00,39.76,39.83,39.73,39.8,61074.0,35.7447,35.8076,35.7177,35.7806,61074.0
2017-06-08 13:35:00,39.81,39.84,39.8,39.81,49031.0,35.7896,35.8166,35.7806,35.7896,49031.0
2017-06-08 13:40:00,39.82,39.84,39.8,39.81,67880.0,35.7986,35.8166,35.7806,35.7896,67880.0
2017-06-08 13:45:00,39.82,39.89,39.81,39.87,41240.0,35.7986,35.8615,35.7896,35.8436,41240.0
2017-06-08 13:50:00,39.87,39.91,39.86,39.89,34931.0,35.8436,35.8795,35.8346,35.8615,34931.0
2017-06-08 13:55:00,39.9,39.95,39.87,39.94,34604.0,35.8705,35.9155,35.8436,35.9065,34604.0
2017-06-08 14:00:00,39.95,40.0,39.91,39.97,173742.0,35.9155,35.9604,35.8795,35.9335,173742.0
2017-06-08 14:05:00,39.98,40.01,39.96,39.96,51558.0,35.9424,35.9694,35.9245,35.9245,51558.0
2017-06-08 14:10:00,39.97,39.99,39.91,39.91,79952.0,35.9335,35.9514,35.8795,35.8795,79952.0
2017-06-08 14:15:00,39.91,39.93,39.87,39.87,79686.0,35.8795,35.8975,35.8436,35.8436,79686.0
2017-06-08 14:20:00,39.86,39.87,39.8,39.8,64888.0,35.8346,35.8436,35.7806,35.7806,64888.0
2017-06-08 14:25:00,39.81,39.83,39.75,39.77,81208.0,35.7896,35.8076,35.7357,35.7537,81208.0
2017-06-08 14:30:00,39.77,39.83,39.76,39.83,53268.0,35.7537,35.8076,35.7447,35.8076,53268.0
2017-06-08 14:35:00,39.83,39.83,39.75,39.77,94221.0,35.8076,35.8076,35.7357,35.7537,94221.0
2017-06-08 14:40:00,39.77,39.78,39.74,39.76,64289.0,35.7537,35.7626,35.7267,35.7447,64289.0
2017-06-08 14:45:00,39.76,39.76,39.66,39.67,261799.0,35.7447,35.7447,35.6548,35.6638,261799.0
2017-06-08 14:50:00,39.68,39.74,39.66,39.69,79104.0,35.6727,35.7267,35.6548,35.6817,79104.0
2017-06-08 14:55:00,39.69,39.75,39.68,39.74,48364.0,35.6817,35.7357,35.6727,35.7267,48364.0
2017-06-08 15:00:00,39.74,39.8,39.74,39.77,73059.0,35.7267,35.7806,35.7267,35.7537,73059.0
2017-06-08 15:05:00,39.78,39.79,39.74,39.76,72048.0,35.7626,35.7716,35.7267,35.7447,72048.0
2017-06-08 15:10:00,39.76,39.76,39.69,39.7,202566.0,35.7447,35.7447,35.6817,35.6907,202566.0
2017-06-08 15:15:00,39.7,39.71,39.64,39.65,120625.0,35.6907,35.6997,35.6368,35.6458,120625.0
2017-06-08 15:20:00,39.65,39.72,39.63,39.72,98404.0,35.6458,35.7087,35.6278,35.7087,98404.0
2017-06-08 15:25:00,39.71,39.73,39.69,39.7,65489.0,35.6997,35.7177,35.6817,35.6907,65489.0
2017-06-08 15:30:00,39.7,39.74,39.67,39.71,208096.0,35.6907,35.7267,35.6638,35.6997,208096.0
2017-06-08 15:35:00,39.71,39.72,39.67,39.7,164379.0,35.6997,35.7087,35.6638,35.6907,164379.0
2017-06-08 15:40:00,39.7,39.75,39.69,39.71,278613.0,35.6907,35.7357,35.6817,35.6997,278613.0
2017-06-08 15:45:00,39.7,39.75,39.7,39.75,111997.0,35.6907,35.7357,35.6907,35.7357,111997.0
2017-06-08 15:50:00,39.75,39.79,39.72,39.73,285627.0,35.7357,35.7716,35.7087,35.7177,285627.0
2017-06-08 15:55:00,39.73,39.78,39.7,39.77,495290.0,35.7177,35.7626,35.6907,35.7537,495290.0
2017-06-09 09:30:00,40.18,40.36,39.96,40.35,139813.0,36.1222,36.2841,35.9245,36.2751,139813.0
2017-06-09 09:35:00,40.34,40.54,40.31,40.45,94660.0,36.2661,36.4459,36.2391,36.365,94660.0
2017-06-09 09:40:00,40.43,40.53,40.42,40.47,141335.0,36.347,36.4369,36.338,36.383,141335.0
2017-06-09 09:45:00,40.46,40.48,40.39,40.47,101163.0,36.374,36.392,36.311,36.383,101163.0
2017-06-09 09:50:00,40.47,40.72,40.45,40.69,150771.0,36.383,36.6077,36.365,36.5807,150771.0
2017-06-09 09:55:00,40.7,40.84,40.65,40.73,151850.0,36.5897,36.7156,36.5448,36.6167,151850.0
2017-06-09 10:00:00,40.74,40.79,40.62,40.76,114356.0,36.6257,36.6706,36.5178,36.6437,114356.0
2017-06-09 10:05:00,40.75,40.81,40.73,40.8,155153.0,36.6347,36.6886,36.6167,36.6796,155153.0
2017-06-09 10:10:00,40.79,40.83,40.75,40.77,116819.0,36.6706,36.7066,36.6347,36.6527,116819.0
2017-06-09 10:15:00,40.76,40.83,40.74,40.75,187735.0,36.6437,36.7066,36.6257,36.6347,187735.0
2017-06-09 10:20:00,40.76,40.82,40.75,40.82,159636.0,36.6437,36.6976,36.6347,36.6976,159636.0
2017-06-09 10:25:00,40.81,40.99,40.81,40.96,122550.0,36.6886,36.8504,36.6886,36.8235,122550.0
2017-06-09 10:30:00,40.97,41.06,40.96,41.04,283820.0,36.8325,36.9134,36.8235,36.8954,283820.0
2017-06-09 10:35:00,41.03,41.1,41.01,41.08,164874.0,36.8864,36.9493,36.8684,36.9314,164874.0
2017-06-09 10:40:00,41.08,41.16,41.08,41.16,282415.0,36.9314,37.0033,36.9314,37.0033,282415.0
2017-06-09 10:45:00,41.16,41.23,41.14,41.23,166449.0,37.0033,37.0662,36.9853,37.0662,166449.0
2017-06-09 10:50:00,41.22,41.25,41.09,41.1,134975.0,37.0572,37.0842,36.9403,36.9493,134975.0
2017-06-09 10:55:00,41.09,41.2,41.06,41.2,121118.0,36.9403,37.0392,36.9134,37.0392,121118.0
2017-06-09 11:00:00,41.19,41.25,41.16,41.25,115216.0,37.0303,37.0842,37.0033,37.0842,115216.0
2017-06-09 11:05:00,41.25,41.32,41.25,41.29,161461.0,37.0842,37.1471,37.0842,37.1202,161461.0
2017-06-09 11:10:00,41.29,41.33,41.2,41.21,176758.0,37.1202,37.1561,37.0392,37.0482,176758.0
2017-06-09 11:15:00,41.22,41.25,41.13,41.14,97128.0,37.0572,37.0842,36.9763,36.9853,97128.0
2017-06-09 11:20:00,41.14,41.18,41.11,41.12,97869.0,36.9853,37.0213,36.9583,36.9673,97869.0
2017-06-09 11:25:00,41.12,41.13,41.08,41.11,45676.0,36.9673,36.9763,36.9314,36.9583,45676.0
2017-06-09 11:30:00,41.12,41.15,41.09,41.12,70669.0,36.9673,36.9943,36.9403,36.9673,70669.0
2017-06-09 11:35:00,41.12,41.16,41.07,41.1,84807.0,36.9673,37.0033,36.9224,36.9493,84807.0
2017-06-09 11:40:00,41.1,41.13,41.06,41.13,36963.0,36.9493,36.9763,36.9134,36.9763,36963.0
2017-06-09 11:45:00,41.12,41.21,41.11,41.19,83892.0,36.9673,37.0482,36.9583,37.0303,83892.0
2017-06-09 11:50:00,41.19,41.22,41.16,41.17,62228.0,37.0303,37.0572,37.0033,37.0123,62228.0
2017-06-09 11:55:00,41.18,41.24,41.17,41.19,66947.0,37.0213,37.0752,37.0123,37.0303,66947.0
2017-06-09 12:00:00,41.18,41.25,41.16,41.24,150912.0,37.0213,37.0842,37.0033,37.0752,150912.0
2017-06-09 12:05:00,41.25,41.29,41.24,41.27,94097.0,37.0842,37.1202,37.0752,37.1022,94097.0
2017-06-09 12:10:00,41.28,41.31,41.24,41.27,79686.0,37.1112,37.1381,37.0752,37.1022,79686.0
2017-06-09 12:15:00,41.27,41.28,41.24,41.25,117449.0,37.1022,37.1112,37.0752,37.0842,117449.0
2017-06-09 12:20:00,41.25,41.26,41.16,41.16,109765.0,37.0842,37.0932,37.0033,37.0033,109765.0
2017-06-09 12:25:00,41.16,41.19,41.12,41.18,113912.0,37.0033,37.0303,36.9673,37.0213,113912.0
2017-06-09 12:30:00,41.17,41.22,41.14,41.16,105462.0,37.0123,37.0572,36.9853,37.0033,105462.0
2017-06-09 12:35:00,41.16,41.16,41.02,41.05,264620.0,37.0033,37.0033,36.8774,36.9044,264620.0
2017-06-09 12:40:00,41.05,41.07,40.98,41.01,141100.0,36.9044,36.9224,36.8415,36.8684,141100.0
2017-06-09 12:45:00,41.01,41.11,41.01,41.06,112927.0,36.8684,36.9583,36.8684,36.9134,112927.0
2017-06-09 12:50:00,41.07,41.14,41.05,41.13,37524.0,36.9224,36.9853,36.9044,36.9763,37524.0
2017-06-09 12:55:00,41.12,41.17,41.11,41.16,56234.0,36.9673,37.0123,36.9583,37.0033,56234.0
2017-06-09 13:00:00,41.16,41.22,41.15,41.21,64297.0,37.0033,37.0572,36.9943,37.0482,64297.0
2017-06-09 13:05:00,41.21,41.29,41.19,41.27,142150.0,37.0482,37.1202,37.0303,37.1022,142150.0
2017-06-09 13:10:00,41.27,41.28,41.18,41.24,134401.0,37.1022,37.1112,37.0213,37.0752,134401.0
2017-06-09 13:15:00,41.24,41.27,41.22,41.25,80443.0,37.0752,37.1022,37.0572,37.0842,80443.0
2017-06-09 13:20:00,41.24,41.28,41.21,41.28,68135.0,37.0752,37.1112,37.0482,37.1112,68135.0
2017-06-09 13:25:00,41.27,41.32,41.24,41.26,89990.0,37.1022,37.1471,37.0752,37.0932,89990.0
2017-06-09 13:30:00,41.27,41.3,41.23,41.29,57653.0,37.1022,37.1291,37.0662,37.1202,57653.0
2017-06-09 13:35:00,41.28,41.33,41.24,41.28,87008.0,37.1112,37.1561,37.0752,37.1112,87008.0
2017-06-09 13:40:00,41.28,41.28,41.23,41.26,55246.0,37.1112,37.1112,37.0662,37.0932,55246.0
2017-06-09 13:45:00,41.26,41.26,41.05,41.06,118139.0,37.0932,37.0932,36.9044,36.9134,118139.0
2017-06-09 13:50:00,41.05,41.05,40.95,41.0,175476.0,36.9044,36.9044,36.8145,36.8594,175476.0
2017-06-09 13:55:00,41.0,41.02,40.97,40.98,99199.0,36.8594,36.8774,36.8325,36.8415,99199.0
2017-06-09 14:00:00,40.97,41.06,40.96,41.04,88209.0,36.8325,36.9134,36.8235,36.8954,88209.0
2017-06-09 14:05:00,41.05,41.06,40.93,40.97,101846.0,36.9044,36.9134,36.7965,36.8325,101846.0
2017-06-09 14:10:00,40.97,41.02,40.96,41.0,84799.0,36.8325,36.8774,36.8235,36.8594,84799.0
2017-06-09 14:15:00,41.0,41.03,40.98,40.99,62371.0,36.8594,36.8864,36.8415,36.8504,62371.0
2017-06-09 14:20:00,41.0,41.04,40.98,41.0,113016.0,36.8594,36.8954,36.8415,36.8594,113016.0
2017-06-09 14:25:00,41.0,41.04,40.98,41.04,43585.0,36.8594,36.8954,36.8415,36.8954,43585.0
2017-06-09 14:30:00,41.04,41.06,41.0,41.0,106241.0,36.8954,36.9134,36.8594,36.8594,106241.0
2017-06-09 14:35:00,41.01,41.03,40.88,40.95,169955.0,36.8684,36.8864,36.7516,36.8145,169955.0
2017-06-09 14:40:00,40.94,40.95,40.87,40.89,167982.0,36.8055,36.8145,36.7426,36.7605,167982.0
2017-06-09 14:45:00,40.88,40.91,40.84,40.87,176843.0,36.7516,36.7785,36.7156,36.7426,176843.0
2017-06-09 14:50:00,40.87,40.91,40.69,40.79,173623.0,36.7426,36.7785,36.5807,36.6706,173623.0
2017-06-09 14:55:00,40.81,40.85,40.74,40.8,426574.0,36.6886,36.7246,36.6257,36.6796,426574.0
2017-06-09 15:00:00,40.81,41.04,40.8,40.96,128318.0,36.6886,36.8954,36.6796,36.8235,128318.0
2017-06-09 15:05:00,40.96,40.99,40.89,40.98,100536.0,36.8235,36.8504,36.7605,36.8415,100536.0
2017-06-09 15:10:00,40.97,41.06,40.97,41.0,70067.0,36.8325,36.9134,36.8325,36.8594,70067.0
2017-06-09 15:15:00,41.0,41.11,40.97,41.09,94685.0,36.8594,36.9583,36.8325,36.9403,94685.0
2017-06-09 15:20:00,41.09,41.17,41.05,41.16,69395.0,36.9403,37.0123,36.9044,37.0033,69395.0
2017-06-09 15:25:00,41.16,41.28,41.15,41.27,173498.0,37.0033,37.1112,36.9943,37.1022,173498.0
2017-06-09 15:30:00,41.27,41.27,41.11,41.14,229864.0,37.1022,37.1022,36.9583,36.9853,229864.0
2017-06-09 15:35:00,41.14,41.16,41.08,41.1,157608.0,36.9853,37.0033,36.9314,36.9493,157608.0
2017-06-09 15:40:00,41.11,41.13,41.05,41.12,217617.0,36.9583,36.9763,36.9044,36.9673,217617.0
2017-06-09 15:45:00,41.13,41.23,41.13,41.23,262926.0,36.9763,37.0662,36.9763,37.0662,262926.0
2017-06-09 15:50:00,41.22,41.27,41.2,41.26,318425.0,37.0572,37.1022,37.0392,37.0932,318425.0
2017-06-09 15:55:00,41.26,41.32,41.22,41.3,643509.0,37.0932,37.1471,37.0572,37.1291,643509.0
2017-06-12 09:30:00,41.37,41.86,41.37,41.73,288021.0,37.1921,37.6326,37.1921,37.5157,288021.0
2017-06-12 09:35:00,41.75,41.8,41.6,41.7,134879.0,37.5337,37.5786,37.3988,37.4887,134879.0
2017-06-12 09:40:00,41.7,41.71,41.33,41.5,230869.0,37.4887,37.4977,37.1561,37.3089,230869.0
2017-06-12 09:45:00,41.51,41.56,41.39,41.45,127375.0,37.3179,37.3629,37.2101,37.264,127375.0
2017-06-12 09:50:00,41.44,41.44,41.3,41.42,245638.0,37.255,37.255,37.1291,37.237,245638.0
2017-06-12 09:55:00,41.42,41.54,41.41,41.52,108326.0,37.237,37.3449,37.228,37.3269,108326.0
2017-06-12 10:00:00,41.52,41.71,41.52,41.71,149546.0,37.3269,37.4977,37.3269,37.4977,149546.0
2017-06-12 10:05:00,41.71,41.83,41.65,41.83,132578.0,37.4977,37.6056,37.4438,37.6056,132578.0
2017-06-12 10:10:00,41.82,41.92,41.79,41.86,259607.0,37.5966,37.6865,37.5697,37.6326,259607.0
2017-06-12 10:15:00,41.85,41.88,41.78,41.88,69158.0,37.6236,37.6506,37.5607,37.6506,69158.0
2017-06-12 10:20:00,41.88,41.9,41.82,41.9,70626.0,37.6506,37.6685,37.5966,37.6685,70626.0
2017-06-12 10:25:00,41.89,41.91,41.8,41.84,67989.0,37.6596,37.6775,37.5786,37.6146,67989.0
2017-06-12 10:30:00,41.84,41.84,41.69,41.76,82976.0,37.6146,37.6146,37.4798,37.5427,82976.0
2017-06-12 10:35:00,41.76,41.78,41.68,41.73,53298.0,37.5427,37.5607,37.4708,37.5157,53298.0
2017-06-12 10:40:00,41.73,41.82,41.71,41.76,62625.0,37.5157,37.5966,37.4977,37.5427,62625.0
2017-06-12 10:45:00,41.76,41.86,41.74,41.8,52607.0,37.5427,37.6326,37.5247,37.5786,52607.0
2017-06-12 10:50:00,41.79,41.85,41.75,41.82,104975.0,37.5697,37.6236,37.5337,37.5966,104975.0
2017-06-12 10:55:00,41.82,41.87,41.77,41.86,84185.0,37.5966,37.6416,37.5517,37.6326,84185.0
2017-06-12 11:00:00,41.86,41.92,41.84,41.9,128129.0,37.6326,37.6865,37.6146,37.6685,128129.0
2017-06-12 11:05:00,41.89,41.9,41.79,41.81,45886.0,37.6596,37.6685,37.5697,37.5876,45886.0
2017-06-12 11:10:00,41.8,41.84,41.75,41.8,62584.0,37.5786,37.6146,37.5337,37.5786,62584.0
2017-06-12 11:15:00,41.79,41.8,41.66,41.74,132057.0,37.5697,37.5786,37.4528,37.5247,132057.0
2017-06-12 11:20:00,41.75,41.75,41.65,41.67,115826.0,37.5337,37.5337,37.4438,37.4618,115826.0
2017-06-12 11:25:00,41.68,41.72,41.66,41.69,85583.0,37.4708,37.5067,37.4528,37.4798,85583.0
2017-06-12 11:30:00,41.69,41.77,41.66,41.69,87996.0,37.4798,37.5517,37.4528,37.4798,87996.0
2017-06-12 11:35:00,41.68,41.69,41.6,41.62,249323.0,37.4708,37.4798,37.3988,37.4168,249323.0
2017-06-12 11:40:00,41.62,41.63,41.46,41.51,86248.0,37.4168,37.4258,37.273,37.3179,86248.0
2017-06-12 11:45:00,41.51,41.61,41.49,41.56,120825.0,37.3179,37.4078,37.3,37.3629,120825.0
2017-06-12 11:50:00,41.57,41.62,41.56,41.57,59089.0,37.3719,37.4168,37.3629,37.3719,59089.0
2017-06-12 11:55:00,41.56,41.65,41.55,41.65,221038.0,37.3629,37.4438,37.3539,37.4438,221038.0
2017-06-12 12:00:00,41.65,41.65,41.51,41.55,87953.0,37.4438,37.4438,37.3179,37.3539,87953.0
2017-06-12 12:05:00,41.56,41.6,41.55,41.58,54306.0,37.3629,37.3988,37.3539,37.3809,54306.0
2017-06-12 12:10:00,41.59,41.69,41.59,41.68,122732.0,37.3899,37.4798,37.3899,37.4708,122732.0
2017-06-12 12:15:00,41.67,41.74,41.65,41.74,47467.0,37.4618,37.5247,37.4438,37.5247,47467.0
2017-06-12 12:20:00,41.74,41.77,41.64,41.66,86801.0,37.5247,37.5517,37.4348,37.4528,86801.0
2017-06-12 12:25:00,41.65,41.67,41.63,41.63,59868.0,37.4438,37.4618,37.4258,37.4258,59868.0
2017-06-12 12:30:00,41.63,41.7,41.62,41.69,47115.0,37.4258,37.4887,37.4168,37.4798,47115.0
2017-06-12 12:35:00,41.69,41.69,41.62,41.65,73730.0,37.4798,37.4798,37.4168,37.4438,73730.0
2017-06-12 12:40:00,41.64,41.65,41.57,41.62,46246.0,37.4348,37.4438,37.3719,37.4168,46246.0
2017-06-12 12:45:00,41.63,41.64,41.61,41.63,50295.0,37.4258,37.4348,37.4078,37.4258,50295.0
2017-06-12 12:50:00,41.63,41.63,41.57,41.61,90039.0,37.4258,37.4258,37.3719,37.4078,90039.0
2017-06-12 12:55:00,41.61,41.63,41.55,41.56,36384.0,37.4078,37.4258,37.3539,37.3629,36384.0
2017-06-12 13:00:00,41.55,41.62,41.54,41.6,39301.0,37.3539,37.4168,37.3449,37.3988,39301.0
2017-06-12 13:05:00,41.61,41.64,41.57,41.63,60672.0,37.4078,37.4348,37.3719,37.4258,60672.0
2017-06-12 13:10:00,41.62,41.65,41.6,41.64,51568.0,37.4168,37.4438,37.3988,37.4348,51568.0
2017-06-12 13:15:00,41.64,41.66,41.62,41.63,25962.0,37.4348,37.4528,37.4168,37.4258,25962.0
2017-06-12 13:20:00,41.64,41.68,41.63,41.67,52474.0,37.4348,37.4708,37.4258,37.4618,52474.0
2017-06-12 13:25:00,41.68,41.7,41.66,41.66,44325.0,37.4708,37.4887,37.4528,37.4528,44325.0
2017-06-12 13:30:00,41.66,41.71,41.66,41.67,34218.0,37.4528,37.4977,37.4528,37.4618,34218.0
2017-06-12 13:35:00,41.68,41.7,41.65,41.66,23001.0,37.4708,37.4887,37.4438,37.4528,23001.0
2017-06-12 13:40:00,41.66,41.7,41.65,41.66,42211.0,37.4528,37.4887,37.4438,37.4528,42211.0
2017-06-12 13:45:00,41.66,41.74,41.65,41.72,72766.0,37.4528,37.5247,37.4438,37.5067,72766.0
2017-06-12 13:50:00,41.72,41.75,41.71,41.72,41026.0,37.5067,37.5337,37.4977,37.5067,41026.0
2017-06-12 13:55:00,41.71,41.71,41.65,41.66,33094.0,37.4977,37.4977,37.4438,37.4528,33094.0
2017-06-12 14:00:00,41.66,41.7,41.65,41.69,37171.0,37.4528,37.4887,37.4438,37.4798,37171.0
2017-06-12 14:05:00,41.69,41.72,41.65,41.7,45767.0,37.4798,37.5067,37.4438,37.4887,45767.0
2017-06-12 14:10:00,41.7,41.74,41.69,41.71,46238.0,37.4887,37.5247,37.4798,37.4977,46238.0
2017-06-12 14:15:00,41.72,41.72,41.69,41.69,36661.0,37.5067,37.5067,37.4798,37.4798,36661.0
2017-06-12 14:20:00,41.68,41.72,41.65,41.65,36709.0,37.4708,37.5067,37.4438,37.4438,36709.0
2017-06-12 14:25:00,41.66,41.69,41.62,41.65,205834.0,37.4528,37.4798,37.4168,37.4438,205834.0
2017-06-12 14:30:00,41.66,41.7,41.63,41.69,92585.0,37.4528,37.4887,37.4258,37.4798,92585.0
2017-06-12 14:35:00,41.69,41.75,41.68,41.75,49713.0,37.4798,37.5337,37.4708,37.5337,49713.0
2017-06-12 14:40:00,41.75,41.77,41.71,41.73,86631.0,37.5337,37.5517,37.4977,37.5157,86631.0
2017-06-12 14:45:00,41.74,41.77,41.7,41.77,44274.0,37.5247,37.5517,37.4887,37.5517,44274.0
2017-06-12 14:50:00,41.77,41.78,41.74,41.74,37904.0,37.5517,37.5607,37.5247,37.5247,37904.0
2017-06-12 14:55:00,41.73,41.79,41.73,41.79,70150.0,37.5157,37.5697,37.5157,37.5697,70150.0
2017-06-12 15:00:00,41.79,41.8,41.75,41.76,54825.0,37.5697,37.5786,37.5337,37.5427,54825.0
2017-06-12 15:05:00,41.77,41.82,41.76,41.8,73689.0,37.5517,37.5966,37.5427,37.5786,73689.0
2017-06-12 15:10:00,41.8,41.84,41.79,41.83,60375.0,37.5786,37.6146,37.5697,37.6056,60375.0
2017-06-12 15:15:00,41.83,41.86,41.79,41.8,77879.0,37.6056,37.6326,37.5697,37.5786,77879.0
2017-06-12 15:20:00,41.8,41.82,41.77,41.81,63982.0,37.5786,37.5966,37.5517,37.5876,63982.0
2017-06-12 15:25:00,41.8,41.8,41.75,41.76,44923.0,37.5786,37.5786,37.5337,37.5427,44923.0
2017-06-12 15:30:00,41.76,41.78,41.75,41.77,73503.0,37.5427,37.5607,37.5337,37.5517,73503.0
2017-06-12 15:35:00,41.78,41.83,41.76,41.76,104473.0,37.5607,37.6056,37.5427,37.5427,104473.0
2017-06-12 15:40:00,41.76,41.77,41.69,41.72,116473.0,37.5427,37.5517,37.4798,37.5067,116473.0
2017-06-12 15:45:00,41.72,41.76,41.71,41.72,196378.0,37.5067,37.5427,37.4977,37.5067,196378.0
2017-06-12 15:50:00,41.72,41.8,41.71,41.79,210667.0,37.5067,37.5786,37.4977,37.5697,210667.0
2017-06-12 15:55:00,41.79,41.89,41.77,41.88,409999.0,37.5697,37.6596,37.5517,37.6506,409999.0
2017-06-13 09:30:00,41.99,42.19,41.93,42.16,209706.0,37.7495,37.9293,37.6955,37.9023,209706.0
2017-06-13 09:35:00,42.17,42.17,41.93,41.95,78652.0,37.9113,37.9113,37.6955,37.7135,78652.0
2017-06-13 09:40:00,41.94,42.04,41.93,41.98,72766.0,37.7045,37.7944,37.6955,37.7405,72766.0
2017-06-13 09:45:00,41.98,41.99,41.89,41.92,67309.0,37.7405,37.7495,37.6596,37.6865,67309.0
2017-06-13 09:50:00,41.92,42.07,41.88,42.05,70325.0,37.6865,37.8214,37.6506,37.8034,70325.0
2017-06-13 09:55:00,42.06,42.12,42.01,42.1,74124.0,37.8124,37.8663,37.7674,37.8484,74124.0
2017-06-13 10:00:00,42.09,42.12,41.97,42.0,42930.0,37.8394,37.8663,37.7315,37.7584,42930.0
2017-06-13 10:05:00,41.99,42.04,41.97,42.04,41501.0,37.7495,37.7944,37.7315,37.7944,41501.0
2017-06-13 10:10:00,42.04,42.11,42.04,42.07,84666.0,37.7944,37.8573,37.7944,37.8214,84666.0
2017-06-13 10:15:00,42.07,42.12,42.06,42.08,41819.0,37.8214,37.8663,37.8124,37.8304,41819.0
2017-06-13 10:20:00,42.09,42.13,42.04,42.11,48128.0,37.8394,37.8753,37.7944,37.8573,48128.0
2017-06-13 10:25:00,42.11,42.15,42.09,42.11,33178.0,37.8573,37.8933,37.8394,37.8573,33178.0
2017-06-13 10:30:00,42.12,42.13,42.08,42.11,111065.0,37.8663,37.8753,37.8304,37.8573,111065.0
2017-06-13 10:35:00,42.11,42.16,42.1,42.15,39632.0,37.8573,37.9023,37.8484,37.8933,39632.0
2017-06-13 10:40:00,42.15,42.16,42.08,42.13,59178.0,37.8933,37.9023,37.8304,37.8753,59178.0
2017-06-13 10:45:00,42.13,42.14,42.05,42.12,81035.0,37.8753,37.8843,37.8034,37.8663,81035.0
2017-06-13 10:50:00,42.12,42.13,41.97,42.02,66187.0,37.8663,37.8753,37.7315,37.7764,66187.0
2017-06-13 10:55:00,42.02,42.1,42.02,42.05,46303.0,37.7764,37.8484,37.7764,37.8034,46303.0
2017-06-13 11:00:00,42.04,42.09,42.04,42.09,40997.0,37.7944,37.8394,37.7944,37.8394,40997.0
2017-06-13 11:05:00,42.1,42.12,42.06,42.09,50935.0,37.8484,37.8663,37.8124,37.8394,50935.0
2017-06-13 11:10:00,42.08,42.19,42.07,42.14,78046.0,37.8304,37.9293,37.8214,37.8843,78046.0
2017-06-13 11:15:00,42.15,42.18,42.08,42.1,56360.0,37.8933,37.9203,37.8304,37.8484,56360.0
2017-06-13 11:20:00,42.1,42.12,42.05,42.05,23317.0,37.8484,37.8663,37.8034,37.8034,23317.0
2017-06-13 11:25:00,42.06,42.11,42.05,42.08,26304.0,37.8124,37.8573,37.8034,37.8304,26304.0
2017-06-13 11:30:00,42.08,42.15,42.07,42.13,28190.0,37.8304,37.8933,37.8214,37.8753,28190.0
2017-06-13 11:35:00,42.12,42.17,42.09,42.16,49066.0,37.8663,37.9113,37.8394,37.9023,49066.0
2017-06-13 11:40:00,42.16,42.16,42.1,42.12,45390.0,37.9023,37.9023,37.8484,37.8663,45390.0
2017-06-13 11:45:00,42.13,42.14,42.11,42.12,41354.0,37.8753,37.8843,37.8573,37.8663,41354.0
2017-06-13 11:50:00,42.11,42.2,42.09,42.2,48384.0,37.8573,37.9383,37.8394,37.9383,48384.0
2017-06-13 11:55:00,42.19,42.24,42.19,42.22,41306.0,37.9293,37.9742,37.9293,37.9562,41306.0
2017-06-13 12:00:00,42.21,42.22,42.13,42.16,58831.0,37.9472,37.9562,37.8753,37.9023,58831.0
2017-06-13 12:05:00,42.16,42.21,42.15,42.19,44222.0,37.9023,37.9472,37.8933,37.9293,44222.0
2017-06-13 12:10:00,42.19,42.25,42.19,42.23,54029.0,37.9293,37.9832,37.9293,37.9652,54029.0
2017-06-13 12:15:00,42.23,42.26,42.22,42.25,66879.0,37.9652,37.9922,37.9562,37.9832,66879.0
2017-06-13 12:20:00,42.25,42.26,42.21,42.23,37229.0,37.9832,37.9922,37.9472,37.9652,37229.0
2017-06-13 12:25:00,42.22,42.28,42.22,42.28,48877.0,37.9562,38.0102,37.9562,38.0102,48877.0
2017-06-13 12:30:00,42.27,42.33,42.27,42.31,51058.0,38.0012,38.0551,38.0012,38.0371,51058.0
2017-06-13 12:35:00,42.31,42.35,42.3,42.3,76691.0,38.0371,38.0731,38.0282,38.0282,76691.0
2017-06-13 12:40:00,42.3,42.31,42.27,42.29,54648.0,38.0282,38.0371,38.0012,38.0192,54648.0
2017-06-13 12:45:00,42.29,42.3,42.25,42.27,133647.0,38.0192,38.0282,37.9832,38.0012,133647.0
2017-06-13 12:50:00,42.26,42.27,42.2,42.21,105021.0,37.9922,38.0012,37.9383,37.9472,105021.0
2017-06-13 12:55:00,42.21,42.22,42.19,42.21,97831.0,37.9472,37.9562,37.9293,37.9472,97831.0
2017-06-13 13:00:00,42.2,42.21,42.1,42.12,115038.0,37.9383,37.9472,37.8484,37.8663,115038.0
2017-06-13 13:05:00,42.12,42.18,42.09,42.16,75015.0,37.8663,37.9203,37.8394,37.9023,75015.0
2017-06-13 13:10:00,42.16,42.19,42.15,42.16,56067.0,37.9023,37.9293,37.8933,37.9023,56067.0
2017-06-13 13:15:00,42.16,42.18,42.14,42.16,64346.0,37.9023,37.9203,37.8843,37.9023,64346.0
2017-06-13 13:20:00,42.16,42.18,42.14,42.17,90643.0,37.9023,37.9203,37.8843,37.9113,90643.0
2017-06-13 13:25:00,42.17,42.18,42.15,42.18,36371.0,37.9113,37.9203,37.8933,37.9203,36371.0
2017-06-13 13:30:00,42.18,42.21,42.17,42.19,79474.0,37.9203,37.9472,37.9113,37.9293,79474.0
2017-06-13 13:35:00,42.19,42.22,42.18,42.21,63969.0,37.9293,37.9562,37.9203,37.9472,63969.0
2017-06-13 13:40:00,42.21,42.21,42.18,42.2,77413.0,37.9472,37.9472,37.9203,37.9383,77413.0
2017-06-13 13:45:00,42.2,42.22,42.17,42.22,41162.0,37.9383,37.9562,37.9113,37.9562,41162.0
2017-06-13 13:50:00,42.22,42.25,42.2,42.23,43794.0,37.9562,37.9832,37.9383,37.9652,43794.0
2017-06-13 13:55:00,42.22,42.27,42.22,42.22,46078.0,37.9562,38.0012,37.9562,37.9562,46078.0
2017-06-13 14:00:00,42.22,42.25,42.21,42.22,45917.0,37.9562,37.9832,37.9472,37.9562,45917.0
2017-06-13 14:05:00,42.22,42.27,42.21,42.25,97828.0,37.9562,38.0012,37.9472,37.9832,97828.0
2017-06-13 14:10:00,42.25,42.25,42.19,42.2,87810.0,37.9832,37.9832,37.9293,37.9383,87810.0
2017-06-13 14:15:00,42.2,42.2,42.16,42.17,68861.0,37.9383,37.9383,37.9023,37.9113,68861.0
2017-06-13 14:20:00,42.17,42.17,42.08,42.09,42857.0,37.9113,37.9113,37.8304,37.8394,42857.0
2017-06-13 14:25:00,42.09,42.1,42.06,42.06,57474.0,37.8394,37.8484,37.8124,37.8124,57474.0
2017-06-13 14:30:00,42.07,42.1,42.03,42.05,68956.0,37.8214,37.8484,37.7854,37.8034,68956.0
2017-06-13 14:35:00,42.05,42.09,42.04,42.09,47894.0,37.8034,37.8394,37.7944,37.8394,47894.0
2017-06-13 14:40:00,42.09,42.16,42.07,42.16,56827.0,37.8394,37.9023,37.8214,37.9023,56827.0
2017-06-13 14:45:00,42.16,42.16,42.11,42.12,51117.0,37.9023,37.9023,37.8573,37.8663,51117.0
2017-06-13 14:50:00,42.11,42.12,42.07,42.07,83623.0,37.8573,37.8663,37.8214,37.8214,83623.0
2017-06-13 14:55:00,42.07,42.11,42.05,42.1,52947.0,37.8214,37.8573,37.8034,37.8484,52947.0
2017-06-13 15:00:00,42.09,42.12,42.08,42.09,48043.0,37.8394,37.8663,37.8304,37.8394,48043.0
2017-06-13 15:05:00,42.09,42.1,42.04,42.04,289193.0,37.8394,37.8484,37.7944,37.7944,289193.0
2017-06-13 15:10:00,42.05,42.06,42.01,42.02,52487.0,37.8034,37.8124,37.7674,37.7764,52487.0
2017-06-13 15:15:00,42.02,42.05,42.01,42.05,73185.0,37.7764,37.8034,37.7674,37.8034,73185.0
2017-06-13 15:20:00,42.05,42.11,42.04,42.11,146748.0,37.8034,37.8573,37.7944,37.8573,146748.0
2017-06-13 15:25:00,42.11,42.17,42.09,42.17,80059.0,37.8573,37.9113,37.8394,37.9113,80059.0
2017-06-13 15:30:00,42.17,42.17,42.1,42.15,107048.0,37.9113,37.9113,37.8484,37.8933,107048.0
2017-06-13 15:35:00,42.15,42.16,42.1,42.11,110156.0,37.8933,37.9023,37.8484,37.8573,110156.0
2017-06-13 15:40:00,42.12,42.13,42.08,42.09,97539.0,37.8663,37.8753,37.8304,37.8394,97539.0
2017-06-13 15:45:00,42.09,42.1,42.05,42.05,133209.0,37.8394,37.8484,37.8034,37.8034,133209.0
2017-06-13 15:50:00,42.05,42.06,41.99,42.01,242376.0,37.8034,37.8124,37.7495,37.7674,242376.0
2017-06-13 15:55:00,42.01,42.06,41.96,42.05,401414.0,37.7674,37.8124,37.7225,37.8034,401414.0
2017-06-14 09:30:00,41.5,41.71,41.25,41.39,352283.0,37.3089,37.4977,37.0842,37.2101,352283.0
2017-06-14 09:35:00,41.41,41.44,41.15,41.24,273077.0,37.228,37.255,36.9943,37.0752,273077.0
2017-06-14 09:40:00,41.26,41.46,41.25,41.36,162437.0,37.0932,37.273,37.0842,37.1831,162437.0
2017-06-14 09:45:00,41.38,41.51,41.38,41.47,75219.0,37.2011,37.3179,37.2011,37.282,75219.0
2017-06-14 09:50:00,41.47,41.59,41.41,41.58,101065.0,37.282,37.3899,37.228,37.3809,101065.0
2017-06-14 09:55:00,41.59,41.64,41.56,41.59,75242.0,37.3899,37.4348,37.3629,37.3899,75242.0
2017-06-14 10:00:00,41.61,41.67,41.53,41.53,165640.0,37.4078,37.4618,37.3359,37.3359,165640.0
2017-06-14 10:05:00,41.54,41.61,41.51,41.52,125573.0,37.3449,37.4078,37.3179,37.3269,125573.0
2017-06-14 10:10:00,41.53,41.66,41.5,41.62,130695.0,37.3359,37.4528,37.3089,37.4168,130695.0
2017-06-14 10:15:00,41.63,41.75,41.61,41.69,96083.0,37.4258,37.5337,37.4078,37.4798,96083.0
2017-06-14 10:20:00,41.69,41.7,41.61,41.61,116272.0,37.4798,37.4887,37.4078,37.4078,116272.0
2017-06-14 10:25:00,41.61,41.62,41.54,41.59,52254.0,37.4078,37.4168,37.3449,37.3899,52254.0
2017-06-14 10:30:00,41.59,41.6,41.44,41.47,115081.0,37.3899,37.3988,37.255,37.282,115081.0
2017-06-14 10:35:00,41.46,41.49,41.43,41.46,74173.0,37.273,37.3,37.246,37.273,74173.0
2017-06-14 10:40:00,41.46,41.47,41.33,41.39,120807.0,37.273,37.282,37.1561,37.2101,120807.0
2017-06-14 10:45:00,41.39,41.41,41.28,41.3,93426.0,37.2101,37.228,37.1112,37.1291,93426.0
2017-06-14 10:50:00,41.31,41.34,41.28,41.3,88662.0,37.1381,37.1651,37.1112,37.1291,88662.0
2017-06-14 10:55:00,41.29,41.3,41.17,41.25,181110.0,37.1202,37.1291,37.0123,37.0842,181110.0
2017-06-14 11:00:00,41.25,41.32,41.23,41.28,82407.0,37.0842,37.1471,37.0662,37.1112,82407.0
2017-06-14 11:05:00,41.28,41.28,41.23,41.27,100971.0,37.1112,37.1112,37.0662,37.1022,100971.0
2017-06-14 11:10:00,41.27,41.27,41.21,41.25,78395.0,37.1022,37.1022,37.0482,37.0842,78395.0
2017-06-14 11:15:00,41.25,41.41,41.25,41.39,69339.0,37.0842,37.228,37.0842,37.2101,69339.0
2017-06-14 11:20:00,41.39,41.42,41.34,41.39,53705.0,37.2101,37.237,37.1651,37.2101,53705.0
2017-06-14 11:25:00,41.38,41.45,41.37,41.44,64615.0,37.2011,37.264,37.1921,37.255,64615.0
2017-06-14 11:30:00,41.45,41.46,41.34,41.35,74186.0,37.264,37.273,37.1651,37.1741,74186.0
2017-06-14 11:35:00,41.34,41.35,41.27,41.27,85263.0,37.1651,37.1741,37.1022,37.1022,85263.0
2017-06-14 11:40:00,41.27,41.33,41.26,41.27,54249.0,37.1022,37.1561,37.0932,37.1022,54249.0
2017-06-14 11:45:00,41.28,41.29,41.19,41.28,56807.0,37.1112,37.1202,37.0303,37.1112,56807.0
2017-06-14 11:50:00,41.27,41.33,41.25,41.3,70410.0,37.1022,37.1561,37.0842,37.1291,70410.0
2017-06-14 11:55:00,41.31,41.33,41.24,41.25,91585.0,37.1381,37.1561,37.0752,37.0842,91585.0
2017-06-14 12:00:00,41.25,41.26,41.21,41.21,98900.0,37.0842,37.0932,37.0482,37.0482,98900.0
2017-06-14 12:05:00,41.22,41.23,41.11,41.12,94667.0,37.0572,37.0662,36.9583,36.9673,94667.0
2017-06-14 12:10:00,41.12,41.19,41.12,41.19,59527.0,36.9673,37.0303,36.9673,37.0303,59527.0
2017-06-14 12:15:00,41.19,41.28,41.19,41.28,30818.0,37.0303,37.1112,37.0303,37.1112,30818.0
2017-06-14 12:20:00,41.29,41.32,41.23,41.25,77551.0,37.1202,37.1471,37.0662,37.0842,77551.0
2017-06-14 12:25:00,41.26,41.27,41.23,41.26,118493.0,37.0932,37.1022,37.0662,37.0932,118493.0
2017-06-14 12:30:00,41.26,41.37,41.25,41.37,44168.0,37.0932,37.1921,37.0842,37.1921,44168.0
2017-06-14 12:35:00,41.37,41.41,41.35,41.38,51928.0,37.1921,37.228,37.1741,37.2011,51928.0
2017-06-14 12:40:00,41.38,41.44,41.38,41.41,40941.0,37.2011,37.255,37.2011,37.228,40941.0
2017-06-14 12:45:00,41.41,41.42,41.39,41.41,36047.0,37.228,37.237,37.2101,37.228,36047.0
2017-06-14 12:50:00,41.41,41.41,41.34,41.36,40040.0,37.228,37.228,37.1651,37.1831,40040.0
2017-06-14 12:55:00,41.37,41.39,41.36,41.39,25968.0,37.1921,37.2101,37.1831,37.2101,25968.0
2017-06-14 13:00:00,41.39,41.48,41.39,41.44,35992.0,37.2101,37.291,37.2101,37.255,35992.0
2017-06-14 13:05:00,41.45,41.46,41.35,41.37,53355.0,37.264,37.273,37.1741,37.1921,53355.0
2017-06-14 13:10:00,41.37,41.4,41.31,41.32,58577.0,37.1921,37.219,37.1381,37.1471,58577.0
2017-06-14 13:15:00,41.33,41.34,41.32,41.34,20133.0,37.1561,37.1651,37.1471,37.1651,20133.0
2017-06-14 13:20:00,41.34,41.37,41.31,41.37,28949.0,37.1651,37.1921,37.1381,37.1921,28949.0
2017-06-14 13:25:00,41.37,41.38,41.35,41.36,25285.0,37.1921,37.2011,37.1741,37.1831,25285.0
2017-06-14 13:30:00,41.36,41.38,41.31,41.38,40933.0,37.1831,37.2011,37.1381,37.2011,40933.0
2017-06-14 13:35:00,41.38,41.39,41.34,41.38,32813.0,37.2011,37.2101,37.1651,37.2011,32813.0
2017-06-14 13:40:00,41.38,41.4,41.35,41.37,50871.0,37.2011,37.219,37.1741,37.1921,50871.0
2017-06-14 13:45:00,41.37,41.4,41.35,41.38,40120.0,37.1921,37.219,37.1741,37.2011,40120.0
2017-06-14 13:50:00,41.39,41.45,41.37,41.43,41510.0,37.2101,37.264,37.1921,37.246,41510.0
2017-06-14 13:55:00,41.44,41.49,41.43,41.49,27913.0,37.255,37.3,37.246,37.3,27913.0
2017-06-14 14:00:00,41.5,41.53,41.39,41.5,72005.0,37.3089,37.3359,37.2101,37.3089,72005.0
2017-06-14 14:05:00,41.49,41.68,41.49,41.63,110010.0,37.3,37.4708,37.3,37.4258,110010.0
2017-06-14 14:10:00,41.62,41.75,41.62,41.7,174500.0,37.4168,37.5337,37.4168,37.4887,174500.0
2017-06-14 14:15:00,41.69,41.72,41.59,41.67,89769.0,37.4798,37.5067,37.3899,37.4618,89769.0
2017-06-14 14:20:00,41.67,41.77,41.67,41.76,191793.0,37.4618,37.5517,37.4618,37.5427,191793.0
2017-06-14 14:25:00,41.75,42.05,41.74,42.05,191844.0,37.5337,37.8034,37.5247,37.8034,191844.0
2017-06-14 14:30:00,42.04,42.1,41.8,42.06,152724.0,37.7944,37.8484,37.5786,37.8124,152724.0
2017-06-14 14:35:00,42.05,42.08,41.95,42.06,155570.0,37.8034,37.8304,37.7135,37.8124,155570.0
2017-06-14 14:40:00,42.07,42.14,41.92,41.93,237557.0,37.8214,37.8843,37.6865,37.6955,237557.0
2017-06-14 14:45:00,41.93,42.11,41.86,42.09,181392.0,37.6955,37.8573,37.6326,37.8394,181392.0
2017-06-14 14:50:00,42.08,42.18,42.01,42.12,116401.0,37.8304,37.9203,37.7674,37.8663,116401.0
2017-06-14 14:55:00,42.12,42.23,42.09,42.16,151880.0,37.8663,37.9652,37.8394,37.9023,151880.0
2017-06-14 15:00:00,42.16,42.17,42.05,42.11,143872.0,37.9023,37.9113,37.8034,37.8573,143872.0
2017-06-14 15:05:00,42.12,42.3,42.12,42.22,101285.0,37.8663,38.0282,37.8663,37.9562,101285.0
2017-06-14 15:10:00,42.21,42.23,42.14,42.22,100699.0,37.9472,37.9652,37.8843,37.9562,100699.0
2017-06-14 15:15:00,42.21,42.31,42.21,42.28,103973.0,37.9472,38.0371,37.9472,38.0102,103973.0
2017-06-14 15:20:00,42.28,42.33,42.23,42.32,107759.0,38.0102,38.0551,37.9652,38.0461,107759.0
2017-06-14 15:25:00,42.31,42.32,42.23,42.29,93136.0,38.0371,38.0461,37.9652,38.0192,93136.0
2017-06-14 15:30:00,42.28,42.29,42.18,42.25,95896.0,38.0102,38.0192,37.9203,37.9832,95896.0
2017-06-14 15:35:00,42.26,42.32,42.19,42.32,118876.0,37.9922,38.0461,37.9293,38.0461,118876.0
2017-06-14 15:40:00,42.32,42.33,42.22,42.22,87325.0,38.0461,38.0551,37.9562,37.9562,87325.0
2017-06-14 15:45:00,42.22,42.27,42.18,42.26,134812.0,37.9562,38.0012,37.9203,37.9922,134812.0
2017-06-14 15:50:00,42.26,42.31,42.2,42.28,209432.0,37.9922,38.0371,37.9383,38.0102,209432.0
2017-06-14 15:55:00,42.29,42.31,42.26,42.3,379241.0,38.0192,38.0371,37.9922,38.0282,379241.0
2017-06-15 09:30:00,41.99,42.03,41.86,41.99,136931.0,37.7495,37.7854,37.6326,37.7495,136931.0
2017-06-15 09:35:00,42.01,42.16,41.97,42.14,68627.0,37.7674,37.9023,37.7315,37.8843,68627.0
2017-06-15 09:40:00,42.15,42.27,42.13,42.22,95572.0,37.8933,38.0012,37.8753,37.9562,95572.0
2017-06-15 09:45:00,42.22,42.28,42.19,42.26,147316.0,37.9562,38.0102,37.9293,37.9922,147316.0
2017-06-15 09:50:00,42.26,42.36,42.22,42.36,79599.0,37.9922,38.0821,37.9562,38.0821,79599.0
2017-06-15 09:55:00,42.36,42.49,42.34,42.48,109022.0,38.0821,38.199,38.0641,38.19,109022.0
2017-06-15 10:00:00,42.47,42.6,42.39,42.5,164509.0,38.181,38.2979,38.1091,38.208,164509.0
2017-06-15 10:05:00,42.5,42.51,42.37,42.44,45173.0,38.208,38.2169,38.0911,38.154,45173.0
2017-06-15 10:10:00,42.46,42.49,42.38,42.46,88776.0,38.172,38.199,38.1001,38.172,88776.0
2017-06-15 10:15:00,42.47,42.48,42.31,42.36,201512.0,38.181,38.19,38.0371,38.0821,201512.0
2017-06-15 10:20:00,42.35,42.36,42.24,42.25,50144.0,38.0731,38.0821,37.9742,37.9832,50144.0
2017-06-15 10:25:00,42.25,42.34,42.24,42.3,38632.0,37.9832,38.0641,37.9742,38.0282,38632.0
2017-06-15 10:30:00,42.31,42.35,42.21,42.23,79783.0,38.0371,38.0731,37.9472,37.9652,79783.0
2017-06-15 10:35:00,42.23,42.29,42.16,42.26,40901.0,37.9652,38.0192,37.9023,37.9922,40901.0
2017-06-15 10:40:00,42.25,42.25,42.05,42.05,47307.0,37.9832,37.9832,37.8034,37.8034,47307.0
2017-06-15 10:45:00,42.05,42.09,42.02,42.06,37036.0,37.8034,37.8394,37.7764,37.8124,37036.0
2017-06-15 10:50:00,42.07,42.11,41.92,41.96,56972.0,37.8214,37.8573,37.6865,37.7225,56972.0
2017-06-15 10:55:00,41.97,42.05,41.96,42.01,135935.0,37.7315,37.8034,37.7225,37.7674,135935.0
2017-06-15 11:00:00,42.02,42.08,42.0,42.06,123576.0,37.7764,37.8304,37.7584,37.8124,123576.0
2017-06-15 11:05:00,42.06,42.07,41.94,41.94,151966.0,37.8124,37.8214,37.7045,37.7045,151966.0
2017-06-15 11:10:00,41.94,41.99,41.92,41.93,42495.0,37.7045,37.7495,37.6865,37.6955,42495.0
2017-06-15 11:15:00,41.93,41.95,41.88,41.94,48816.0,37.6955,37.7135,37.6506,37.7045,48816.0
2017-06-15 11:20:00,41.95,41.98,41.92,41.92,108280.0,37.7135,37.7405,37.6865,37.6865,108280.0
2017-06-15 11:25:00,41.91,41.99,41.9,41.99,125554.0,37.6775,37.7495,37.6685,37.7495,125554.0
2017-06-15 11:30:00,41.99,42.05,41.99,42.04,160508.0,37.7495,37.8034,37.7495,37.7944,160508.0
2017-06-15 11:35:00,42.03,42.04,41.96,41.97,61030.0,37.7854,37.7944,37.7225,37.7315,61030.0
2017-06-15 11:40:00,41.97,42.02,41.95,42.0,48747.0,37.7315,37.7764,37.7135,37.7584,48747.0
2017-06-15 11:45:00,42.01,42.04,41.93,42.03,108820.0,37.7674,37.7944,37.6955,37.7854,108820.0
2017-06-15 11:50:00,42.03,42.05,41.97,42.0,40343.0,37.7854,37.8034,37.7315,37.7584,40343.0
2017-06-15 11:55:00,41.99,42.0,41.92,41.93,41598.0,37.7495,37.7584,37.6865,37.6955,41598.0
2017-06-15 12:00:00,41.93,41.95,41.88,41.9,41168.0,37.6955,37.7135,37.6506,37.6685,41168.0
2017-06-15 12:05:00,41.9,41.91,41.85,41.88,44917.0,37.6685,37.6775,37.6236,37.6506,44917.0
2017-06-15 12:10:00,41.88,41.89,41.79,41.83,42732.0,37.6506,37.6596,37.5697,37.6056,42732.0
2017-06-15 12:15:00,41.83,41.86,41.8,41.82,35011.0,37.6056,37.6326,37.5786,37.5966,35011.0
2017-06-15 12:20:00,41.82,41.84,41.77,41.78,52784.0,37.5966,37.6146,37.5517,37.5607,52784.0
2017-06-15 12:25:00,41.79,41.82,41.75,41.81,114338.0,37.5697,37.5966,37.5337,37.5876,114338.0
2017-06-15 12:30:00,41.81,41.84,41.77,41.84,44646.0,37.5876,37.6146,37.5517,37.6146,44646.0
2017-06-15 12:35:00,41.84,41.85,41.81,41.84,24510.0,37.6146,37.6236,37.5876,37.6146,24510.0
2017-06-15 12:40:00,41.84,41.95,41.84,41.95,32362.0,37.6146,37.7135,37.6146,37.7135,32362.0
2017-06-15 12:45:00,41.95,41.98,41.93,41.96,32268.0,37.7135,37.7405,37.6955,37.7225,32268.0
2017-06-15 12:50:00,41.95,41.97,41.93,41.96,24176.0,37.7135,37.7315,37.6955,37.7225,24176.0
2017-06-15 12:55:00,41.95,41.97,41.93,41.94,23181.0,37.7135,37.7315,37.6955,37.7045,23181.0
2017-06-15 13:00:00,41.94,41.99,41.92,41.98,33185.0,37.7045,37.7495,37.6865,37.7405,33185.0
2017-06-15 13:05:00,41.98,42.05,41.97,42.03,98604.0,37.7405,37.8034,37.7315,37.7854,98604.0
2017-06-15 13:10:00,42.02,42.08,42.02,42.05,28794.0,37.7764,37.8304,37.7764,37.8034,28794.0
2017-06-15 13:15:00,42.05,42.07,41.99,42.0,39702.0,37.8034,37.8214,37.7495,37.7584,39702.0
2017-06-15 13:20:00,42.0,42.04,42.0,42.03,21598.0,37.7584,37.7944,37.7584,37.7854,21598.0
2017-06-15 13:25:00,42.03,42.04,41.99,42.0,36481.0,37.7854,37.7944,37.7495,37.7584,36481.0
2017-06-15 13:30:00,42.0,42.07,42.0,42.05,25170.0,37.7584,37.8214,37.7584,37.8034,25170.0
2017-06-15 13:35:00,42.05,42.07,42.03,42.04,17838.0,37.8034,37.8214,37.7854,37.7944,17838.0
2017-06-15 13:40:00,42.04,42.05,41.99,42.0,30515.0,37.7944,37.8034,37.7495,37.7584,30515.0
2017-06-15 13:45:00,42.01,42.03,41.98,42.02,90742.0,37.7674,37.7854,37.7405,37.7764,90742.0
2017-06-15 13:50:00,42.02,42.05,42.0,42.01,36757.0,37.7764,37.8034,37.7584,37.7674,36757.0
2017-06-15 13:55:00,42.01,42.04,42.0,42.02,85042.0,37.7674,37.7944,37.7584,37.7764,85042.0
2017-06-15 14:00:00,42.02,42.03,41.99,42.03,52726.0,37.7764,37.7854,37.7495,37.7854,52726.0
2017-06-15 14:05:00,42.04,42.05,42.01,42.05,38572.0,37.7944,37.8034,37.7674,37.8034,38572.0
2017-06-15 14:10:00,42.04,42.05,42.0,42.02,43786.0,37.7944,37.8034,37.7584,37.7764,43786.0
2017-06-15 14:15:00,42.02,42.04,41.99,42.01,87871.0,37.7764,37.7944,37.7495,37.7674,87871.0
2017-06-15 14:20:00,42.01,42.08,42.0,42.03,80380.0,37.7674,37.8304,37.7584,37.7854,80380.0
2017-06-15 14:25:00,42.03,42.08,42.02,42.04,48839.0,37.7854,37.8304,37.7764,37.7944,48839.0
2017-06-15 14:30:00,42.03,42.06,42.02,42.03,76111.0,37.7854,37.8124,37.7764,37.7854,76111.0
2017-06-15 14:35:00,42.03,42.06,42.02,42.04,34511.0,37.7854,37.8124,37.7764,37.7944,34511.0
2017-06-15 14:40:00,42.05,42.05,42.03,42.05,29063.0,37.8034,37.8034,37.7854,37.8034,29063.0
2017-06-15 14:45:00,42.05,42.09,42.02,42.07,67650.0,37.8034,37.8394,37.7764,37.8214,67650.0
2017-06-15 14:50:00,42.07,42.11,42.06,42.07,27264.0,37.8214,37.8573,37.8124,37.8214,27264.0
2017-06-15 14:55:00,42.08,42.09,42.06,42.08,32481.0,37.8304,37.8394,37.8124,37.8304,32481.0
2017-06-15 15:00:00,42.09,42.14,42.08,42.13,43882.0,37.8394,37.8843,37.8304,37.8753,43882.0
2017-06-15 15:05:00,42.13,42.19,42.11,42.17,90499.0,37.8753,37.9293,37.8573,37.9113,90499.0
2017-06-15 15:10:00,42.17,42.17,42.11,42.12,67815.0,37.9113,37.9113,37.8573,37.8663,67815.0
2017-06-15 15:15:00,42.12,42.14,42.09,42.11,92102.0,37.8663,37.8843,37.8394,37.8573,92102.0
2017-06-15 15:20:00,42.11,42.12,42.07,42.09,49557.0,37.8573,37.8663,37.8214,37.8394,49557.0
2017-06-15 15:25:00,42.09,42.11,42.07,42.08,28930.0,37.8394,37.8573,37.8214,37.8304,28930.0
2017-06-15 15:30:00,42.08,42.08,42.04,42.05,111737.0,37.8304,37.8304,37.7944,37.8034,111737.0
2017-06-15 15:35:00,42.05,42.06,42.02,42.03,145252.0,37.8034,37.8124,37.7764,37.7854,145252.0
2017-06-15 15:40:00,42.04,42.05,42.0,42.05,202489.0,37.7944,37.8034,37.7584,37.8034,202489.0
2017-06-15 15:45:00,42.05,42.12,42.04,42.08,175919.0,37.8034,37.8663,37.7944,37.8304,175919.0
2017-06-15 15:50:00,42.09,42.1,42.05,42.06,247749.0,37.8394,37.8484,37.8034,37.8124,247749.0
2017-06-15 15:55:00,42.07,42.13,42.05,42.13,335305.0,37.8214,37.8753,37.8034,37.8753,335305.0
2017-06-16 09:30:00,42.24,42.35,42.16,42.21,827148.0,37.9742,38.0731,37.9023,37.9472,827148.0
2017-06-16 09:35:00,42.22,42.25,42.1,42.16,139487.0,37.9562,37.9832,37.8484,37.9023,139487.0
2017-06-16 09:40:00,42.17,42.17,41.94,41.98,80320.0,37.9113,37.9113,37.7045,37.7405,80320.0
2017-06-16 09:45:00,41.97,42.11,41.92,42.1,121380.0,37.7315,37.8573,37.6865,37.8484,121380.0
2017-06-16 09:50:00,42.1,42.16,42.05,42.12,46420.0,37.8484,37.9023,37.8034,37.8663,46420.0
2017-06-16 09:55:00,42.11,42.16,42.01,42.04,79535.0,37.8573,37.9023,37.7674,37.7944,79535.0
2017-06-16 10:00:00,42.04,42.1,42.02,42.06,75166.0,37.7944,37.8484,37.7764,37.8124,75166.0
2017-06-16 10:05:00,42.06,42.15,42.05,42.09,62516.0,37.8124,37.8933,37.8034,37.8394,62516.0
2017-06-16 10:10:00,42.09,42.1,42.02,42.02,52292.0,37.8394,37.8484,37.7764,37.7764,52292.0
2017-06-16 10:15:00,42.04,42.11,42.04,42.06,56202.0,37.7944,37.8573,37.7944,37.8124,56202.0
2017-06-16 10:20:00,42.05,42.09,42.04,42.06,29572.0,37.8034,37.8394,37.7944,37.8124,29572.0
2017-06-16 10:25:00,42.07,42.11,42.0,42.08,544964.0,37.8214,37.8573,37.7584,37.8304,544964.0
2017-06-16 10:30:00,42.08,42.11,42.04,42.08,45274.0,37.8304,37.8573,37.7944,37.8304,45274.0
2017-06-16 10:35:00,42.08,42.22,42.07,42.18,47842.0,37.8304,37.9562,37.8214,37.9203,47842.0
2017-06-16 10:40:00,42.19,42.28,42.19,42.22,42871.0,37.9293,38.0102,37.9293,37.9562,42871.0
2017-06-16 10:45:00,42.23,42.26,42.1,42.12,58632.0,37.9652,37.9922,37.8484,37.8663,58632.0
2017-06-16 10:50:00,42.12,42.12,41.94,41.94,68992.0,37.8663,37.8663,37.7045,37.7045,68992.0
2017-06-16 10:55:00,41.94,42.07,41.94,42.06,63177.0,37.7045,37.8214,37.7045,37.8124,63177.0
2017-06-16 11:00:00,42.07,42.1,42.01,42.03,45662.0,37.8214,37.8484,37.7674,37.7854,45662.0
2017-06-16 11:05:00,42.03,42.07,42.0,42.02,67377.0,37.7854,37.8214,37.7584,37.7764,67377.0
2017-06-16 11:10:00,42.02,42.05,41.96,42.03,245524.0,37.7764,37.8034,37.7225,37.7854,245524.0
2017-06-16 11:15:00,42.02,42.03,41.98,41.99,51858.0,37.7764,37.7854,37.7405,37.7495,51858.0
2017-06-16 11:20:00,42.0,42.01,41.97,42.0,141678.0,37.7584,37.7674,37.7315,37.7584,141678.0
2017-06-16 11:25:00,42.0,42.01,41.98,41.99,29436.0,37.7584,37.7674,37.7405,37.7495,29436.0
2017-06-16 11:30:00,42.0,42.02,41.97,42.02,57969.0,37.7584,37.7764,37.7315,37.7764,57969.0
2017-06-16 11:35:00,42.02,42.03,41.99,42.0,63070.0,37.7764,37.7854,37.7495,37.7584,63070.0
2017-06-16 11:40:00,42.0,42.05,42.0,42.02,77274.0,37.7584,37.8034,37.7584,37.7764,77274.0
2017-06-16 11:45:00,42.02,42.02,41.96,41.98,32755.0,37.7764,37.7764,37.7225,37.7405,32755.0
2017-06-16 11:50:00,41.98,41.99,41.91,41.91,50030.0,37.7405,37.7495,37.6775,37.6775,50030.0
2017-06-16 11:55:00,41.92,41.99,41.91,41.98,31824.0,37.6865,37.7495,37.6775,37.7405,31824.0
2017-06-16 12:00:00,41.99,42.02,41.98,42.01,36248.0,37.7495,37.7764,37.7405,37.7674,36248.0
2017-06-16 12:05:00,42.02,42.05,41.98,41.98,30925.0,37.7764,37.8034,37.7405,37.7405,30925.0
2017-06-16 12:10:00,41.99,41.99,41.93,41.95,26218.0,37.7495,37.7495,37.6955,37.7135,26218.0
2017-06-16 12:15:00,41.95,41.98,41.93,41.98,17026.0,37.7135,37.7405,37.6955,37.7405,17026.0
2017-06-16 12:20:00,41.99,42.0,41.95,41.95,24701.0,37.7495,37.7584,37.7135,37.7135,24701.0
2017-06-16 12:25:00,41.94,41.96,41.93,41.95,39372.0,37.7045,37.7225,37.6955,37.7135,39372.0
2017-06-16 12:30:00,41.95,41.97,41.92,41.96,26612.0,37.7135,37.7315,37.6865,37.7225,26612.0
2017-06-16 12:35:00,41.96,41.99,41.94,41.97,30893.0,37.7225,37.7495,37.7045,37.7315,30893.0
2017-06-16 12:40:00,41.98,41.99,41.93,41.97,29767.0,37.7405,37.7495,37.6955,37.7315,29767.0
2017-06-16 12:45:00,41.96,41.97,41.92,41.92,21966.0,37.7225,37.7315,37.6865,37.6865,21966.0
2017-06-16 12:50:00,41.92,41.94,41.9,41.9,24000.0,37.6865,37.7045,37.6685,37.6685,24000.0
2017-06-16 12:55:00,41.91,41.92,41.88,41.89,32032.0,37.6775,37.6865,37.6506,37.6596,32032.0
2017-06-16 13:00:00,41.9,41.95,41.89,41.95,23067.0,37.6685,37.7135,37.6596,37.7135,23067.0
2017-06-16 13:05:00,41.96,41.97,41.95,41.95,15370.0,37.7225,37.7315,37.7135,37.7135,15370.0
2017-06-16 13:10:00,41.95,41.96,41.9,41.9,18135.0,37.7135,37.7225,37.6685,37.6685,18135.0
2017-06-16 13:15:00,41.9,41.94,41.88,41.94,25671.0,37.6685,37.7045,37.6506,37.7045,25671.0
2017-06-16 13:20:00,41.94,41.97,41.93,41.96,21521.0,37.7045,37.7315,37.6955,37.7225,21521.0
2017-06-16 13:25:00,41.95,41.99,41.94,41.96,341882.0,37.7135,37.7495,37.7045,37.7225,341882.0
2017-06-16 13:30:00,41.96,41.97,41.93,41.97,34980.0,37.7225,37.7315,37.6955,37.7315,34980.0
2017-06-16 13:35:00,41.97,42.0,41.95,42.0,24862.0,37.7315,37.7584,37.7135,37.7584,24862.0
2017-06-16 13:40:00,42.0,42.01,41.97,41.98,26174.0,37.7584,37.7674,37.7315,37.7405,26174.0
2017-06-16 13:45:00,41.99,42.0,41.96,41.98,31230.0,37.7495,37.7584,37.7225,37.7405,31230.0
2017-06-16 13:50:00,41.98,41.99,41.93,41.94,35315.0,37.7405,37.7495,37.6955,37.7045,35315.0
2017-06-16 13:55:00,41.94,42.0,41.94,41.99,40941.0,37.7045,37.7584,37.7045,37.7495,40941.0
2017-06-16 14:00:00,41.98,42.0,41.96,41.96,31528.0,37.7405,37.7584,37.7225,37.7225,31528.0
2017-06-16 14:05:00,41.97,41.98,41.92,41.93,61184.0,37.7315,37.7405,37.6865,37.6955,61184.0
2017-06-16 14:10:00,41.94,41.94,41.92,41.92,13958.0,37.7045,37.7045,37.6865,37.6865,13958.0
2017-06-16 14:15:00,41.92,41.93,41.89,41.89,30684.0,37.6865,37.6955,37.6596,37.6596,30684.0
2017-06-16 14:20:00,41.9,41.94,41.89,41.93,28441.0,37.6685,37.7045,37.6596,37.6955,28441.0
2017-06-16 14:25:00,41.93,41.94,41.88,41.88,37521.0,37.6955,37.7045,37.6506,37.6506,37521.0
2017-06-16 14:30:00,41.89,41.91,41.88,41.9,29645.0,37.6596,37.6775,37.6506,37.6685,29645.0
2017-06-16 14:35:00,41.9,41.9,41.85,41.86,42030.0,37.6685,37.6685,37.6236,37.6326,42030.0
2017-06-16 14:40:00,41.86,41.88,41.84,41.88,59036.0,37.6326,37.6506,37.6146,37.6506,59036.0
2017-06-16 14:45:00,41.88,41.93,41.88,41.91,31480.0,37.6506,37.6955,37.6506,37.6775,31480.0
2017-06-16 14:50:00,41.91,41.95,41.9,41.94,40499.0,37.6775,37.7135,37.6685,37.7045,40499.0
2017-06-16 14:55:00,41.93,41.95,41.93,41.94,35653.0,37.6955,37.7135,37.6955,37.7045,35653.0
2017-06-16 15:00:00,41.94,41.99,41.93,41.96,38855.0,37.7045,37.7495,37.6955,37.7225,38855.0
2017-06-16 15:05:00,41.96,42.0,41.94,41.95,38798.0,37.7225,37.7584,37.7045,37.7135,38798.0
2017-06-16 15:10:00,41.95,41.97,41.89,41.92,113771.0,37.7135,37.7315,37.6596,37.6865,113771.0
2017-06-16 15:15:00,41.92,41.97,41.92,41.96,75115.0,37.6865,37.7315,37.6865,37.7225,75115.0
2017-06-16 15:20:00,41.96,41.97,41.94,41.94,56543.0,37.7225,37.7315,37.7045,37.7045,56543.0
2017-06-16 15:25:00,41.94,41.95,41.88,41.89,69383.0,37.7045,37.7135,37.6506,37.6596,69383.0
2017-06-16 15:30:00,41.9,41.93,41.89,41.9,85529.0,37.6685,37.6955,37.6596,37.6685,85529.0
2017-06-16 15:35:00,41.91,41.93,41.87,41.92,128462.0,37.6775,37.6955,37.6416,37.6865,128462.0
2017-06-16 15:40:00,41.93,41.94,41.89,41.92,157476.0,37.6955,37.7045,37.6596,37.6865,157476.0
2017-06-16 15:45:00,41.92,41.93,41.89,41.91,156578.0,37.6865,37.6955,37.6596,37.6775,156578.0
2017-06-16 15:50:00,41.91,41.93,41.87,41.92,231997.0,37.6775,37.6955,37.6416,37.6865,231997.0
2017-06-16 15:55:00,41.92,41.94,41.89,41.94,649831.0,37.6865,37.7045,37.6596,37.7045,649831.0
2017-06-19 09:30:00,42.22,42.26,42.18,42.21,76998.0,37.9562,37.9922,37.9203,37.9472,76998.0
2017-06-19 09:35:00,42.22,42.25,42.18,42.2,183860.0,37.9562,37.9832,37.9203,37.9383,183860.0
2017-06-19 09:40:00,42.2,42.23,42.14,42.22,78952.0,37.9383,37.9652,37.8843,37.9562,78952.0
2017-06-19 09:45:00,42.23,42.36,42.21,42.32,105179.0,37.9652,38.0821,37.9472,38.0461,105179.0
2017-06-19 09:50:00,42.32,42.33,42.27,42.29,155055.0,38.0461,38.0551,38.0012,38.0192,155055.0
2017-06-19 09:55:00,42.3,42.31,42.25,42.26,142136.0,38.0282,38.0371,37.9832,37.9922,142136.0
2017-06-19 10:00:00,42.26,42.29,42.22,42.27,131266.0,37.9922,38.0192,37.9562,38.0012,131266.0
2017-06-19 10:05:00,42.27,42.42,42.24,42.42,43263.0,38.0012,38.136,37.9742,38.136,43263.0
2017-06-19 10:10:00,42.41,42.57,42.39,42.54,46993.0,38.127,38.2709,38.1091,38.2439,46993.0
2017-06-19 10:15:00,42.54,42.56,42.48,42.49,69455.0,38.2439,38.2619,38.19,38.199,69455.0
2017-06-19 10:20:00,42.49,42.52,42.45,42.5,57214.0,38.199,38.2259,38.163,38.208,57214.0
2017-06-19 10:25:00,42.49,42.5,42.46,42.48,30714.0,38.199,38.208,38.172,38.19,30714.0
2017-06-19 10:30:00,42.48,42.56,42.45,42.47,107500.0,38.19,38.2619,38.163,38.181,107500.0
2017-06-19 10:35:00,42.47,42.5,42.41,42.44,42917.0,38.181,38.208,38.127,38.154,42917.0
2017-06-19 10:40:00,42.45,42.46,42.4,42.45,27258.0,38.163,38.172,38.1181,38.163,27258.0
2017-06-19 10:45:00,42.45,42.46,42.4,42.45,30597.0,38.163,38.172,38.1181,38.163,30597.0
2017-06-19 10:50:00,42.46,42.46,42.39,42.42,80213.0,38.172,38.172,38.1091,38.136,80213.0
2017-06-19 10:55:00,42.42,42.45,42.4,42.4,31089.0,38.136,38.163,38.1181,38.1181,31089.0
2017-06-19 11:00:00,42.4,42.41,42.32,42.33,74177.0,38.1181,38.127,38.0461,38.0551,74177.0
2017-06-19 11:05:00,42.34,42.38,42.33,42.33,29011.0,38.0641,38.1001,38.0551,38.0551,29011.0
2017-06-19 11:10:00,42.33,42.35,42.3,42.32,53899.0,38.0551,38.0731,38.0282,38.0461,53899.0
2017-06-19 11:15:00,42.32,42.34,42.3,42.3,35643.0,38.0461,38.0641,38.0282,38.0282,35643.0
2017-06-19 11:20:00,42.31,42.31,42.22,42.26,40915.0,38.0371,38.0371,37.9562,37.9922,40915.0
2017-06-19 11:25:00,42.27,42.27,42.17,42.2,38279.0,38.0012,38.0012,37.9113,37.9383,38279.0
2017-06-19 11:30:00,42.19,42.29,42.19,42.24,40046.0,37.9293,38.0192,37.9293,37.9742,40046.0
2017-06-19 11:35:00,42.24,42.34,42.23,42.33,43544.0,37.9742,38.0641,37.9652,38.0551,43544.0
2017-06-19 11:40:00,42.34,42.36,42.31,42.32,52025.0,38.0641,38.0821,38.0371,38.0461,52025.0
2017-06-19 11:45:00,42.32,42.38,42.32,42.37,21340.0,38.0461,38.1001,38.0461,38.0911,21340.0
2017-06-19 11:50:00,42.38,42.39,42.35,42.36,15301.0,38.1001,38.1091,38.0731,38.0821,15301.0
2017-06-19 11:55:00,42.36,42.41,42.35,42.4,24268.0,38.0821,38.127,38.0731,38.1181,24268.0
2017-06-19 12:00:00,42.4,42.46,42.38,42.45,33841.0,38.1181,38.172,38.1001,38.163,33841.0
2017-06-19 12:05:00,42.45,42.48,42.44,42.47,44876.0,38.163,38.19,38.154,38.181,44876.0
2017-06-19 12:10:00,42.47,42.48,42.45,42.46,26530.0,38.181,38.19,38.163,38.172,26530.0
2017-06-19 12:15:00,42.46,42.47,42.42,42.46,70793.0,38.172,38.181,38.136,38.172,70793.0
2017-06-19 12:20:00,42.45,42.47,42.41,42.46,87960.0,38.163,38.181,38.127,38.172,87960.0
2017-06-19 12:25:00,42.46,42.5,42.46,42.49,19714.0,38.172,38.208,38.172,38.199,19714.0
2017-06-19 12:30:00,42.5,42.5,42.44,42.46,31393.0,38.208,38.208,38.154,38.172,31393.0
2017-06-19 12:35:00,42.46,42.49,42.45,42.48,22348.0,38.172,38.199,38.163,38.19,22348.0
2017-06-19 12:40:00,42.49,42.5,42.47,42.47,11423.0,38.199,38.208,38.181,38.181,11423.0
2017-06-19 12:45:00,42.48,42.5,42.42,42.43,58955.0,38.19,38.208,38.136,38.145,58955.0
2017-06-19 12:50:00,42.43,42.48,42.42,42.48,33009.0,38.145,38.19,38.136,38.19,33009.0
2017-06-19 12:55:00,42.49,42.52,42.48,42.5,27640.0,38.199,38.2259,38.19,38.208,27640.0
2017-06-19 13:00:00,42.51,42.56,42.5,42.56,20980.0,38.2169,38.2619,38.208,38.2619,20980.0
2017-06-19 13:05:00,42.56,42.56,42.54,42.55,19000.0,38.2619,38.2619,38.2439,38.2529,19000.0
2017-06-19 13:10:00,42.55,42.56,42.53,42.54,14862.0,38.2529,38.2619,38.2349,38.2439,14862.0
2017-06-19 13:15:00,42.54,42.57,42.54,42.55,18756.0,38.2439,38.2709,38.2439,38.2529,18756.0
2017-06-19 13:20:00,42.55,42.6,42.55,42.6,14572.0,38.2529,38.2979,38.2529,38.2979,14572.0
2017-06-19 13:25:00,42.59,42.61,42.57,42.59,39258.0,38.2889,38.3068,38.2709,38.2889,39258.0
2017-06-19 13:30:00,42.59,42.61,42.56,42.56,26837.0,38.2889,38.3068,38.2619,38.2619,26837.0
2017-06-19 13:35:00,42.57,42.59,42.54,42.55,31794.0,38.2709,38.2889,38.2439,38.2529,31794.0
2017-06-19 13:40:00,42.55,42.57,42.53,42.54,24523.0,38.2529,38.2709,38.2349,38.2439,24523.0
2017-06-19 13:45:00,42.53,42.54,42.49,42.52,17027.0,38.2349,38.2439,38.199,38.2259,17027.0
2017-06-19 13:50:00,42.52,42.53,42.49,42.5,14002.0,38.2259,38.2349,38.199,38.208,14002.0
2017-06-19 13:55:00,42.5,42.5,42.47,42.48,25519.0,38.208,38.208,38.181,38.19,25519.0
2017-06-19 14:00:00,42.48,42.5,42.47,42.49,8148.0,38.19,38.208,38.181,38.199,8148.0
2017-06-19 14:05:00,42.49,42.5,42.45,42.46,30966.0,38.199,38.208,38.163,38.172,30966.0
2017-06-19 14:10:00,42.46,42.47,42.42,42.43,26126.0,38.172,38.181,38.136,38.145,26126.0
2017-06-19 14:15:00,42.43,42.45,42.41,42.42,30547.0,38.145,38.163,38.127,38.136,30547.0
2017-06-19 14:20:00,42.41,42.42,42.36,42.36,41726.0,38.127,38.136,38.0821,38.0821,41726.0
2017-06-19 14:25:00,42.37,42.42,42.36,42.41,21444.0,38.0911,38.136,38.0821,38.127,21444.0
2017-06-19 14:30:00,42.4,42.44,42.39,42.43,76787.0,38.1181,38.154,38.1091,38.145,76787.0
2017-06-19 14:35:00,42.43,42.43,42.4,42.4,46469.0,38.145,38.145,38.1181,38.1181,46469.0
2017-06-19 14:40:00,42.4,42.43,42.39,42.41,24590.0,38.1181,38.145,38.1091,38.127,24590.0
2017-06-19 14:45:00,42.42,42.43,42.4,42.4,23738.0,38.136,38.145,38.1181,38.1181,23738.0
2017-06-19 14:50:00,42.39,42.39,42.35,42.37,19414.0,38.1091,38.1091,38.0731,38.0911,19414.0
2017-06-19 14:55:00,42.37,42.38,42.34,42.38,23673.0,38.0911,38.1001,38.0641,38.1001,23673.0
2017-06-19 15:00:00,42.38,42.41,42.38,42.41,27566.0,38.1001,38.127,38.1001,38.127,27566.0
2017-06-19 15:05:00,42.41,42.43,42.4,42.41,53767.0,38.127,38.145,38.1181,38.127,53767.0
2017-06-19 15:10:00,42.41,42.42,42.38,42.41,32002.0,38.127,38.136,38.1001,38.127,32002.0
2017-06-19 15:15:00,42.41,42.42,42.38,42.39,34453.0,38.127,38.136,38.1001,38.1091,34453.0
2017-06-19 15:20:00,42.39,42.4,42.37,42.39,34974.0,38.1091,38.1181,38.0911,38.1091,34974.0
2017-06-19 15:25:00,42.4,42.42,42.37,42.4,63360.0,38.1181,38.136,38.0911,38.1181,63360.0
2017-06-19 15:30:00,42.4,42.41,42.37,42.38,79380.0,38.1181,38.127,38.0911,38.1001,79380.0
2017-06-19 15:35:00,42.38,42.41,42.38,42.39,84650.0,38.1001,38.127,38.1001,38.1091,84650.0
2017-06-19 15:40:00,42.39,42.43,42.37,42.43,83486.0,38.1091,38.145,38.0911,38.145,83486.0
2017-06-19 15:45:00,42.42,42.45,42.4,42.42,145228.0,38.136,38.163,38.1181,38.136,145228.0
2017-06-19 15:50:00,42.43,42.48,42.4,42.47,142304.0,38.145,38.19,38.1181,38.181,142304.0
2017-06-19 15:55:00,42.46,42.48,42.43,42.45,387688.0,38.172,38.19,38.145,38.163,387688.0
2017-06-20 09:30:00,42.31,42.39,42.22,42.39,61771.0,38.0371,38.1091,37.9562,38.1091,61771.0
2017-06-20 09:35:00,42.39,42.39,42.24,42.28,30074.0,38.1091,38.1091,37.9742,38.0102,30074.0
2017-06-20 09:40:00,42.28,42.42,42.28,42.33,61254.0,38.0102,38.136,38.0102,38.0551,61254.0
2017-06-20 09:45:00,42.33,42.33,42.12,42.13,236620.0,38.0551,38.0551,37.8663,37.8753,236620.0
2017-06-20 09:50:00,42.14,42.26,42.14,42.2,105069.0,37.8843,37.9922,37.8843,37.9383,105069.0
2017-06-20 09:55:00,42.19,42.21,42.03,42.04,68761.0,37.9293,37.9472,37.7854,37.7944,68761.0
2017-06-20 10:00:00,42.03,42.08,42.0,42.07,64257.0,37.7854,37.8304,37.7584,37.8214,64257.0
2017-06-20 10:05:00,42.07,42.18,42.05,42.15,167018.0,37.8214,37.9203,37.8034,37.8933,167018.0
2017-06-20 10:10:00,42.15,42.18,42.11,42.16,69311.0,37.8933,37.9203,37.8573,37.9023,69311.0
2017-06-20 10:15:00,42.16,42.26,42.15,42.2,165061.0,37.9023,37.9922,37.8933,37.9383,165061.0
2017-06-20 10:20:00,42.2,42.24,42.17,42.19,139144.0,37.9383,37.9742,37.9113,37.9293,139144.0
2017-06-20 10:25:00,42.2,42.21,42.07,42.08,96552.0,37.9383,37.9472,37.8214,37.8304,96552.0
2017-06-20 10:30:00,42.08,42.18,42.04,42.18,82034.0,37.8304,37.9203,37.7944,37.9203,82034.0
2017-06-20 10:35:00,42.18,42.24,42.17,42.24,41444.0,37.9203,37.9742,37.9113,37.9742,41444.0
2017-06-20 10:40:00,42.24,42.3,42.24,42.26,50983.0,37.9742,38.0282,37.9742,37.9922,50983.0
2017-06-20 10:45:00,42.27,42.31,42.25,42.31,31290.0,38.0012,38.0371,37.9832,38.0371,31290.0
2017-06-20 10:50:00,42.31,42.35,42.27,42.27,34516.0,38.0371,38.0731,38.0012,38.0012,34516.0
2017-06-20 10:55:00,42.28,42.3,42.24,42.29,28739.0,38.0102,38.0282,37.9742,38.0192,28739.0
2017-06-20 11:00:00,42.28,42.28,42.24,42.26,24435.0,38.0102,38.0102,37.9742,37.9922,24435.0
2017-06-20 11:05:00,42.26,42.28,42.2,42.2,56081.0,37.9922,38.0102,37.9383,37.9383,56081.0
2017-06-20 11:10:00,42.21,42.23,42.17,42.17,26860.0,37.9472,37.9652,37.9113,37.9113,26860.0
2017-06-20 11:15:00,42.16,42.19,42.12,42.16,61828.0,37.9023,37.9293,37.8663,37.9023,61828.0
2017-06-20 11:20:00,42.17,42.2,42.14,42.2,34815.0,37.9113,37.9383,37.8843,37.9383,34815.0
2017-06-20 11:25:00,42.2,42.22,42.16,42.22,44621.0,37.9383,37.9562,37.9023,37.9562,44621.0
2017-06-20 11:30:00,42.22,42.27,42.19,42.24,45484.0,37.9562,38.0012,37.9293,37.9742,45484.0
2017-06-20 11:35:00,42.24,42.25,42.21,42.23,31181.0,37.9742,37.9832,37.9472,37.9652,31181.0
2017-06-20 11:40:00,42.23,42.27,42.19,42.27,36744.0,37.9652,38.0012,37.9293,38.0012,36744.0
2017-06-20 11:45:00,42.27,42.27,42.24,42.24,19119.0,38.0012,38.0012,37.9742,37.9742,19119.0
2017-06-20 11:50:00,42.24,42.25,42.17,42.17,35254.0,37.9742,37.9832,37.9113,37.9113,35254.0
2017-06-20 11:55:00,42.18,42.2,42.14,42.14,144237.0,37.9203,37.9383,37.8843,37.8843,144237.0
2017-06-20 12:00:00,42.15,42.19,42.15,42.16,36235.0,37.8933,37.9293,37.8933,37.9023,36235.0
2017-06-20 12:05:00,42.15,42.18,42.14,42.16,38093.0,37.8933,37.9203,37.8843,37.9023,38093.0
2017-06-20 12:10:00,42.16,42.17,42.13,42.14,19976.0,37.9023,37.9113,37.8753,37.8843,19976.0
2017-06-20 12:15:00,42.13,42.14,42.09,42.11,39857.0,37.8753,37.8843,37.8394,37.8573,39857.0
2017-06-20 12:20:00,42.11,42.14,42.08,42.11,100064.0,37.8573,37.8843,37.8304,37.8573,100064.0
2017-06-20 12:25:00,42.12,42.17,42.12,42.15,66200.0,37.8663,37.9113,37.8663,37.8933,66200.0
2017-06-20 12:30:00,42.15,42.18,42.13,42.16,22806.0,37.8933,37.9203,37.8753,37.9023,22806.0
2017-06-20 12:35:00,42.16,42.18,42.1,42.1,33625.0,37.9023,37.9203,37.8484,37.8484,33625.0
2017-06-20 12:40:00,42.11,42.12,42.07,42.07,29308.0,37.8573,37.8663,37.8214,37.8214,29308.0
2017-06-20 12:45:00,42.07,42.08,42.03,42.05,47368.0,37.8214,37.8304,37.7854,37.8034,47368.0
2017-06-20 12:50:00,42.06,42.12,42.04,42.12,36548.0,37.8124,37.8663,37.7944,37.8663,36548.0
2017-06-20 12:55:00,42.13,42.21,42.12,42.21,51078.0,37.8753,37.9472,37.8663,37.9472,51078.0
2017-06-20 13:00:00,42.2,42.25,42.2,42.23,39445.0,37.9383,37.9832,37.9383,37.9652,39445.0
2017-06-20 13:05:00,42.23,42.26,42.22,42.25,61402.0,37.9652,37.9922,37.9562,37.9832,61402.0
2017-06-20 13:10:00,42.24,42.25,42.22,42.23,63304.0,37.9742,37.9832,37.9562,37.9652,63304.0
2017-06-20 13:15:00,42.23,42.24,42.19,42.21,50751.0,37.9652,37.9742,37.9293,37.9472,50751.0
2017-06-20 13:20:00,42.21,42.23,42.19,42.23,34658.0,37.9472,37.9652,37.9293,37.9652,34658.0
2017-06-20 13:25:00,42.22,42.26,42.21,42.25,32869.0,37.9562,37.9922,37.9472,37.9832,32869.0
2017-06-20 13:30:00,42.25,42.33,42.25,42.32,25479.0,37.9832,38.0551,37.9832,38.0461,25479.0
2017-06-20 13:35:00,42.32,42.34,42.25,42.26,59763.0,38.0461,38.0641,37.9832,37.9922,59763.0
2017-06-20 13:40:00,42.26,42.29,42.23,42.28,66333.0,37.9922,38.0192,37.9652,38.0102,66333.0
2017-06-20 13:45:00,42.29,42.32,42.29,42.3,26440.0,38.0192,38.0461,38.0192,38.0282,26440.0
2017-06-20 13:50:00,42.31,42.31,42.27,42.3,18537.0,38.0371,38.0371,38.0012,38.0282,18537.0
2017-06-20 13:55:00,42.3,42.31,42.27,42.31,13951.0,38.0282,38.0371,38.0012,38.0371,13951.0
2017-06-20 14:00:00,42.31,42.38,42.31,42.34,29186.0,38.0371,38.1001,38.0371,38.0641,29186.0
2017-06-20 14:05:00,42.34,42.35,42.31,42.35,22934.0,38.0641,38.0731,38.0371,38.0731,22934.0
2017-06-20 14:10:00,42.35,42.36,42.32,42.35,20499.0,38.0731,38.0821,38.0461,38.0731,20499.0
2017-06-20 14:15:00,42.34,42.35,42.29,42.34,50527.0,38.0641,38.0731,38.0192,38.0641,50527.0
2017-06-20 14:20:00,42.33,42.34,42.31,42.33,33282.0,38.0551,38.0641,38.0371,38.0551,33282.0
2017-06-20 14:25:00,42.32,42.32,42.29,42.3,51030.0,38.0461,38.0461,38.0192,38.0282,51030.0
2017-06-20 14:30:00,42.3,42.36,42.29,42.33,70651.0,38.0282,38.0821,38.0192,38.0551,70651.0
2017-06-20 14:35:00,42.32,42.34,42.28,42.31,39205.0,38.0461,38.0641,38.0102,38.0371,39205.0
2017-06-20 14:40:00,42.3,42.32,42.28,42.32,26656.0,38.0282,38.0461,38.0102,38.0461,26656.0
2017-06-20 14:45:00,42.32,42.34,42.29,42.3,20073.0,38.0461,38.0641,38.0192,38.0282,20073.0
2017-06-20 14:50:00,42.3,42.34,42.28,42.34,33565.0,38.0282,38.0641,38.0102,38.0641,33565.0
2017-06-20 14:55:00,42.33,42.34,42.28,42.3,27294.0,38.0551,38.0641,38.0102,38.0282,27294.0
2017-06-20 15:00:00,42.31,42.33,42.29,42.32,68607.0,38.0371,38.0551,38.0192,38.0461,68607.0
2017-06-20 15:05:00,42.32,42.32,42.24,42.24,139073.0,38.0461,38.0461,37.9742,37.9742,139073.0
2017-06-20 15:10:00,42.25,42.25,42.21,42.24,83389.0,37.9832,37.9832,37.9472,37.9742,83389.0
2017-06-20 15:15:00,42.24,42.28,42.23,42.23,44135.0,37.9742,38.0102,37.9652,37.9652,44135.0
2017-06-20 15:20:00,42.23,42.25,42.21,42.23,36334.0,37.9652,37.9832,37.9472,37.9652,36334.0
2017-06-20 15:25:00,42.23,42.27,42.21,42.26,66199.0,37.9652,38.0012,37.9472,37.9922,66199.0
2017-06-20 15:30:00,42.25,42.26,42.2,42.25,120720.0,37.9832,37.9922,37.9383,37.9832,120720.0
2017-06-20 15:35:00,42.25,42.29,42.21,42.25,114728.0,37.9832,38.0192,37.9472,37.9832,114728.0
2017-06-20 15:40:00,42.24,42.26,42.22,42.23,113127.0,37.9742,37.9922,37.9562,37.9652,113127.0
2017-06-20 15:45:00,42.23,42.25,42.16,42.16,137584.0,37.9652,37.9832,37.9023,37.9023,137584.0
2017-06-20 15:50:00,42.16,42.22,42.16,42.16,113866.0,37.9023,37.9562,37.9023,37.9023,113866.0
2017-06-20 15:55:00,42.16,42.19,42.15,42.15,310466.0,37.9023,37.9293,37.8933,37.8933,310466.0
2017-06-21 09:30:00,42.23,42.23,42.03,42.05,59924.0,37.9652,37.9652,37.7854,37.8034,59924.0
2017-06-21 09:35:00,42.06,42.06,41.83,41.9,74488.0,37.8124,37.8124,37.6056,37.6685,74488.0
2017-06-21 09:40:00,41.92,41.99,41.85,41.91,65925.0,37.6865,37.7495,37.6236,37.6775,65925.0
2017-06-21 09:45:00,41.9,42.03,41.88,41.95,90262.0,37.6685,37.7854,37.6506,37.7135,90262.0
2017-06-21 09:50:00,41.95,41.96,41.89,41.91,99308.0,37.7135,37.7225,37.6596,37.6775,99308.0
2017-06-21 09:55:00,41.93,41.95,41.85,41.93,84512.0,37.6955,37.7135,37.6236,37.6955,84512.0
2017-06-21 10:00:00,41.93,41.96,41.86,41.91,78872.0,37.6955,37.7225,37.6326,37.6775,78872.0
2017-06-21 10:05:00,41.91,41.99,41.9,41.96,52198.0,37.6775,37.7495,37.6685,37.7225,52198.0
2017-06-21 10:10:00,41.97,41.98,41.87,41.87,30427.0,37.7315,37.7405,37.6416,37.6416,30427.0
2017-06-21 10:15:00,41.87,41.94,41.86,41.86,23482.0,37.6416,37.7045,37.6326,37.6326,23482.0
2017-06-21 10:20:00,41.86,41.98,41.86,41.98,27192.0,37.6326,37.7405,37.6326,37.7405,27192.0
2017-06-21 10:25:00,41.97,41.99,41.93,41.98,19288.0,37.7315,37.7495,37.6955,37.7405,19288.0
2017-06-21 10:30:00,41.99,42.04,41.99,42.01,58147.0,37.7495,37.7944,37.7495,37.7674,58147.0
2017-06-21 10:35:00,42.01,42.11,41.94,42.11,147069.0,37.7674,37.8573,37.7045,37.8573,147069.0
2017-06-21 10:40:00,42.12,42.17,42.1,42.1,55857.0,37.8663,37.9113,37.8484,37.8484,55857.0
2017-06-21 10:45:00,42.1,42.12,42.03,42.04,36073.0,37.8484,37.8663,37.7854,37.7944,36073.0
2017-06-21 10:50:00,42.04,42.09,41.99,42.0,50099.0,37.7944,37.8394,37.7495,37.7584,50099.0
2017-06-21 10:55:00,42.0,42.0,41.91,41.92,63694.0,37.7584,37.7584,37.6775,37.6865,63694.0
2017-06-21 11:00:00,41.91,41.94,41.89,41.9,76150.0,37.6775,37.7045,37.6596,37.6685,76150.0
2017-06-21 11:05:00,41.9,41.92,41.83,41.85,103947.0,37.6685,37.6865,37.6056,37.6236,103947.0
2017-06-21 11:10:00,41.85,41.85,41.76,41.77,50230.0,37.6236,37.6236,37.5427,37.5517,50230.0
2017-06-21 11:15:00,41.76,41.79,41.74,41.77,79817.0,37.5427,37.5697,37.5247,37.5517,79817.0
2017-06-21 11:20:00,41.78,41.87,41.78,41.82,33887.0,37.5607,37.6416,37.5607,37.5966,33887.0
2017-06-21 11:25:00,41.83,41.88,41.82,41.85,38347.0,37.6056,37.6506,37.5966,37.6236,38347.0
2017-06-21 11:30:00,41.86,41.93,41.84,41.92,48846.0,37.6326,37.6955,37.6146,37.6865,48846.0
2017-06-21 11:35:00,41.92,41.95,41.89,41.9,26356.0,37.6865,37.7135,37.6596,37.6685,26356.0
2017-06-21 11:40:00,41.9,42.01,41.89,42.01,55171.0,37.6685,37.7674,37.6596,37.7674,55171.0
2017-06-21 11:45:00,42.01,42.01,41.94,41.94,34724.0,37.7674,37.7674,37.7045,37.7045,34724.0
2017-06-21 11:50:00,41.94,41.98,41.93,41.97,18609.0,37.7045,37.7405,37.6955,37.7315,18609.0
2017-06-21 11:55:00,41.96,42.01,41.94,41.99,21785.0,37.7225,37.7674,37.7045,37.7495,21785.0
2017-06-21 12:00:00,41.99,42.0,41.89,41.89,46037.0,37.7495,37.7584,37.6596,37.6596,46037.0
2017-06-21 12:05:00,41.89,41.93,41.87,41.92,28304.0,37.6596,37.6955,37.6416,37.6865,28304.0
2017-06-21 12:10:00,41.92,41.93,41.9,41.91,17808.0,37.6865,37.6955,37.6685,37.6775,17808.0
2017-06-21 12:15:00,41.91,41.92,41.87,41.88,29273.0,37.6775,37.6865,37.6416,37.6506,29273.0
2017-06-21 12:20:00,41.89,41.96,41.88,41.96,31312.0,37.6596,37.7225,37.6506,37.7225,31312.0
2017-06-21 12:25:00,41.95,41.96,41.88,41.9,27356.0,37.7135,37.7225,37.6506,37.6685,27356.0
2017-06-21 12:30:00,41.9,41.92,41.84,41.84,22001.0,37.6685,37.6865,37.6146,37.6146,22001.0
2017-06-21 12:35:00,41.83,41.87,41.8,41.82,63111.0,37.6056,37.6416,37.5786,37.5966,63111.0
2017-06-21 12:40:00,41.81,41.85,41.8,41.82,34457.0,37.5876,37.6236,37.5786,37.5966,34457.0
2017-06-21 12:45:00,41.81,41.85,41.79,41.82,83208.0,37.5876,37.6236,37.5697,37.5966,83208.0
2017-06-21 12:50:00,41.82,41.86,41.82,41.84,35778.0,37.5966,37.6326,37.5966,37.6146,35778.0
2017-06-21 12:55:00,41.84,41.85,41.77,41.77,87983.0,37.6146,37.6236,37.5517,37.5517,87983.0
2017-06-21 13:00:00,41.78,41.82,41.78,41.81,53552.0,37.5607,37.5966,37.5607,37.5876,53552.0
2017-06-21 13:05:00,41.82,41.82,41.77,41.82,20324.0,37.5966,37.5966,37.5517,37.5966,20324.0
2017-06-21 13:10:00,41.81,41.83,41.75,41.77,19832.0,37.5876,37.6056,37.5337,37.5517,19832.0
2017-06-21 13:15:00,41.77,41.82,41.77,41.8,41540.0,37.5517,37.5966,37.5517,37.5786,41540.0
2017-06-21 13:20:00,41.8,41.85,41.79,41.84,25592.0,37.5786,37.6236,37.5697,37.6146,25592.0
2017-06-21 13:25:00,41.84,41.86,41.83,41.84,17922.0,37.6146,37.6326,37.6056,37.6146,17922.0
2017-06-21 13:30:00,41.84,41.87,41.84,41.86,26369.0,37.6146,37.6416,37.6146,37.6326,26369.0
2017-06-21 13:35:00,41.85,41.85,41.8,41.83,17773.0,37.6236,37.6236,37.5786,37.6056,17773.0
2017-06-21 13:40:00,41.83,41.83,41.76,41.77,47897.0,37.6056,37.6056,37.5427,37.5517,47897.0
2017-06-21 13:45:00,41.77,41.78,41.7,41.71,78403.0,37.5517,37.5607,37.4887,37.4977,78403.0
2017-06-21 13:50:00,41.71,41.72,41.62,41.63,146156.0,37.4977,37.5067,37.4168,37.4258,146156.0
2017-06-21 13:55:00,41.63,41.67,41.61,41.66,222330.0,37.4258,37.4618,37.4078,37.4528,222330.0
2017-06-21 14:00:00,41.65,41.67,41.61,41.62,67605.0,37.4438,37.4618,37.4078,37.4168,67605.0
2017-06-21 14:05:00,41.62,41.71,41.6,41.69,43830.0,37.4168,37.4977,37.3988,37.4798,43830.0
2017-06-21 14:10:00,41.69,41.7,41.64,41.65,91031.0,37.4798,37.4887,37.4348,37.4438,91031.0
2017-06-21 14:15:00,41.66,41.67,41.63,41.64,75095.0,37.4528,37.4618,37.4258,37.4348,75095.0
2017-06-21 14:20:00,41.63,41.64,41.6,41.63,78075.0,37.4258,37.4348,37.3988,37.4258,78075.0
2017-06-21 14:25:00,41.62,41.67,41.61,41.64,99833.0,37.4168,37.4618,37.4078,37.4348,99833.0
2017-06-21 14:30:00,41.63,41.64,41.61,41.64,187324.0,37.4258,37.4348,37.4078,37.4348,187324.0
2017-06-21 14:35:00,41.64,41.69,41.62,41.69,43902.0,37.4348,37.4798,37.4168,37.4798,43902.0
2017-06-21 14:40:00,41.68,41.75,41.68,41.73,44762.0,37.4708,37.5337,37.4708,37.5157,44762.0
2017-06-21 14:45:00,41.73,41.74,41.71,41.73,56869.0,37.5157,37.5247,37.4977,37.5157,56869.0
2017-06-21 14:50:00,41.74,41.76,41.72,41.75,59385.0,37.5247,37.5427,37.5067,37.5337,59385.0
2017-06-21 14:55:00,41.74,41.74,41.71,41.72,32127.0,37.5247,37.5247,37.4977,37.5067,32127.0
2017-06-21 15:00:00,41.72,41.73,41.65,41.67,113143.0,37.5067,37.5157,37.4438,37.4618,113143.0
2017-06-21 15:05:00,41.66,41.71,41.66,41.71,186972.0,37.4528,37.4977,37.4528,37.4977,186972.0
2017-06-21 15:10:00,41.71,41.72,41.67,41.67,44028.0,37.4977,37.5067,37.4618,37.4618,44028.0
2017-06-21 15:15:00,41.67,41.7,41.65,41.69,67150.0,37.4618,37.4887,37.4438,37.4798,67150.0
2017-06-21 15:20:00,41.7,41.7,41.67,41.69,57086.0,37.4887,37.4887,37.4618,37.4798,57086.0
2017-06-21 15:25:00,41.69,41.72,41.67,41.71,162978.0,37.4798,37.5067,37.4618,37.4977,162978.0
2017-06-21 15:30:00,41.71,41.72,41.66,41.68,86640.0,37.4977,37.5067,37.4528,37.4708,86640.0
2017-06-21 15:35:00,41.68,41.71,41.65,41.68,346830.0,37.4708,37.4977,37.4438,37.4708,346830.0
2017-06-21 15:40:00,41.68,41.73,41.68,41.71,109160.0,37.4708,37.5157,37.4708,37.4977,109160.0
2017-06-21 15:45:00,41.71,41.75,41.7,41.74,217415.0,37.4977,37.5337,37.4887,37.5247,217415.0
2017-06-21 15:50:00,41.74,41.75,41.71,41.73,164026.0,37.5247,37.5337,37.4977,37.5157,164026.0
2017-06-21 15:55:00,41.73,41.76,41.71,41.75,382510.0,37.5157,37.5427,37.4977,37.5337,382510.0
2017-06-22 09:30:00,41.62,41.63,41.43,41.56,96657.0,37.4168,37.4258,37.246,37.3629,96657.0
2017-06-22 09:35:00,41.58,41.58,41.45,41.52,24943.0,37.3809,37.3809,37.264,37.3269,24943.0
2017-06-22 09:40:00,41.54,41.63,41.54,41.59,22060.0,37.3449,37.4258,37.3449,37.3899,22060.0
2017-06-22 09:45:00,41.6,41.72,41.56,41.69,59575.0,37.3988,37.5067,37.3629,37.4798,59575.0
2017-06-22 09:50:00,41.68,41.7,41.62,41.65,21462.0,37.4708,37.4887,37.4168,37.4438,21462.0
2017-06-22 09:55:00,41.64,41.72,41.64,41.7,16094.0,37.4348,37.5067,37.4348,37.4887,16094.0
2017-06-22 10:00:00,41.71,41.71,41.57,41.61,39718.0,37.4977,37.4977,37.3719,37.4078,39718.0
2017-06-22 10:05:00,41.62,41.64,41.57,41.58,33196.0,37.4168,37.4348,37.3719,37.3809,33196.0
2017-06-22 10:10:00,41.58,41.66,41.56,41.65,52692.0,37.3809,37.4528,37.3629,37.4438,52692.0
2017-06-22 10:15:00,41.65,41.73,41.65,41.73,58225.0,37.4438,37.5157,37.4438,37.5157,58225.0
2017-06-22 10:20:00,41.73,41.73,41.68,41.69,53753.0,37.5157,37.5157,37.4708,37.4798,53753.0
2017-06-22 10:25:00,41.69,41.69,41.59,41.6,23696.0,37.4798,37.4798,37.3899,37.3988,23696.0
2017-06-22 10:30:00,41.6,41.61,41.55,41.57,112844.0,37.3988,37.4078,37.3539,37.3719,112844.0
2017-06-22 10:35:00,41.56,41.58,41.5,41.58,89294.0,37.3629,37.3809,37.3089,37.3809,89294.0
2017-06-22 10:40:00,41.58,41.61,41.55,41.59,84167.0,37.3809,37.4078,37.3539,37.3899,84167.0
2017-06-22 10:45:00,41.6,41.8,41.57,41.76,143533.0,37.3988,37.5786,37.3719,37.5427,143533.0
2017-06-22 10:50:00,41.76,41.84,41.74,41.75,132974.0,37.5427,37.6146,37.5247,37.5337,132974.0
2017-06-22 10:55:00,41.75,41.77,41.64,41.7,48647.0,37.5337,37.5517,37.4348,37.4887,48647.0
2017-06-22 11:00:00,41.7,41.73,41.66,41.72,37785.0,37.4887,37.5157,37.4528,37.5067,37785.0
2017-06-22 11:05:00,41.72,41.73,41.67,41.68,45913.0,37.5067,37.5157,37.4618,37.4708,45913.0
2017-06-22 11:10:00,41.68,41.75,41.68,41.68,169040.0,37.4708,37.5337,37.4708,37.4708,169040.0
2017-06-22 11:15:00,41.69,41.75,41.68,41.73,119581.0,37.4798,37.5337,37.4708,37.5157,119581.0
2017-06-22 11:20:00,41.72,41.82,41.71,41.81,54217.0,37.5067,37.5966,37.4977,37.5876,54217.0
2017-06-22 11:25:00,41.8,41.84,41.77,41.77,82844.0,37.5786,37.6146,37.5517,37.5517,82844.0
2017-06-22 11:30:00,41.77,41.79,41.74,41.76,43313.0,37.5517,37.5697,37.5247,37.5427,43313.0
2017-06-22 11:35:00,41.76,41.77,41.73,41.76,28894.0,37.5427,37.5517,37.5157,37.5427,28894.0
2017-06-22 11:40:00,41.76,41.78,41.74,41.76,51461.0,37.5427,37.5607,37.5247,37.5427,51461.0
2017-06-22 11:45:00,41.76,41.76,41.72,41.73,157177.0,37.5427,37.5427,37.5067,37.5157,157177.0
2017-06-22 11:50:00,41.73,41.74,41.69,41.72,57830.0,37.5157,37.5247,37.4798,37.5067,57830.0
2017-06-22 11:55:00,41.72,41.79,41.71,41.79,33275.0,37.5067,37.5697,37.4977,37.5697,33275.0
2017-06-22 12:00:00,41.79,41.81,41.76,41.8,18865.0,37.5697,37.5876,37.5427,37.5786,18865.0
2017-06-22 12:05:00,41.8,41.81,41.75,41.75,29379.0,37.5786,37.5876,37.5337,37.5337,29379.0
2017-06-22 12:10:00,41.75,41.81,41.75,41.8,33445.0,37.5337,37.5876,37.5337,37.5786,33445.0
2017-06-22 12:15:00,41.8,41.82,41.77,41.79,18317.0,37.5786,37.5966,37.5517,37.5697,18317.0
2017-06-22 12:20:00,41.79,41.83,41.78,41.82,24156.0,37.5697,37.6056,37.5607,37.5966,24156.0
2017-06-22 12:25:00,41.82,41.83,41.8,41.81,17246.0,37.5966,37.6056,37.5786,37.5876,17246.0
2017-06-22 12:30:00,41.81,41.83,41.74,41.75,67988.0,37.5876,37.6056,37.5247,37.5337,67988.0
2017-06-22 12:35:00,41.75,41.76,41.71,41.74,39745.0,37.5337,37.5427,37.4977,37.5247,39745.0
2017-06-22 12:40:00,41.73,41.76,41.71,41.74,36343.0,37.5157,37.5427,37.4977,37.5247,36343.0
2017-06-22 12:45:00,41.74,41.77,41.74,41.77,46069.0,37.5247,37.5517,37.5247,37.5517,46069.0
2017-06-22 12:50:00,41.77,41.81,41.76,41.79,32768.0,37.5517,37.5876,37.5427,37.5697,32768.0
2017-06-22 12:55:00,41.79,41.8,41.75,41.76,17682.0,37.5697,37.5786,37.5337,37.5427,17682.0
2017-06-22 13:00:00,41.77,41.78,41.76,41.76,8436.0,37.5517,37.5607,37.5427,37.5427,8436.0
2017-06-22 13:05:00,41.77,41.78,41.76,41.76,24714.0,37.5517,37.5607,37.5427,37.5427,24714.0
2017-06-22 13:10:00,41.77,41.77,41.72,41.74,39650.0,37.5517,37.5517,37.5067,37.5247,39650.0
2017-06-22 13:15:00,41.74,41.75,41.73,41.75,31409.0,37.5247,37.5337,37.5157,37.5337,31409.0
2017-06-22 13:20:00,41.76,41.78,41.75,41.77,14610.0,37.5427,37.5607,37.5337,37.5517,14610.0
2017-06-22 13:25:00,41.77,41.78,41.74,41.77,48369.0,37.5517,37.5607,37.5247,37.5517,48369.0
2017-06-22 13:30:00,41.77,41.79,41.76,41.76,20915.0,37.5517,37.5697,37.5427,37.5427,20915.0
2017-06-22 13:35:00,41.76,41.77,41.74,41.75,22108.0,37.5427,37.5517,37.5247,37.5337,22108.0
2017-06-22 13:40:00,41.75,41.76,41.71,41.74,43141.0,37.5337,37.5427,37.4977,37.5247,43141.0
2017-06-22 13:45:00,41.74,41.76,41.72,41.75,15349.0,37.5247,37.5427,37.5067,37.5337,15349.0
2017-06-22 13:50:00,41.75,41.78,41.72,41.76,30576.0,37.5337,37.5607,37.5067,37.5427,30576.0
2017-06-22 13:55:00,41.76,41.77,41.73,41.75,13280.0,37.5427,37.5517,37.5157,37.5337,13280.0
2017-06-22 14:00:00,41.75,41.78,41.73,41.73,36904.0,37.5337,37.5607,37.5157,37.5157,36904.0
2017-06-22 14:05:00,41.73,41.76,41.71,41.72,47486.0,37.5157,37.5427,37.4977,37.5067,47486.0
2017-06-22 14:10:00,41.71,41.75,41.7,41.74,46972.0,37.4977,37.5337,37.4887,37.5247,46972.0
2017-06-22 14:15:00,41.74,41.76,41.72,41.73,46955.0,37.5247,37.5427,37.5067,37.5157,46955.0
2017-06-22 14:20:00,41.73,41.75,41.71,41.73,61676.0,37.5157,37.5337,37.4977,37.5157,61676.0
2017-06-22 14:25:00,41.73,41.76,41.71,41.74,40751.0,37.5157,37.5427,37.4977,37.5247,40751.0
2017-06-22 14:30:00,41.73,41.74,41.71,41.71,21687.0,37.5157,37.5247,37.4977,37.4977,21687.0
2017-06-22 14:35:00,41.71,41.72,41.7,41.71,17547.0,37.4977,37.5067,37.4887,37.4977,17547.0
2017-06-22 14:40:00,41.7,41.76,41.7,41.76,35847.0,37.4887,37.5427,37.4887,37.5427,35847.0
2017-06-22 14:45:00,41.75,41.77,41.73,41.74,26692.0,37.5337,37.5517,37.5157,37.5247,26692.0
2017-06-22 14:50:00,41.74,41.77,41.72,41.73,39923.0,37.5247,37.5517,37.5067,37.5157,39923.0
2017-06-22 14:55:00,41.73,41.76,41.72,41.76,28834.0,37.5157,37.5427,37.5067,37.5427,28834.0
2017-06-22 15:00:00,41.76,41.81,41.74,41.79,50598.0,37.5427,37.5876,37.5247,37.5697,50598.0
2017-06-22 15:05:00,41.79,41.84,41.79,41.84,40216.0,37.5697,37.6146,37.5697,37.6146,40216.0
2017-06-22 15:10:00,41.83,41.84,41.81,41.83,39482.0,37.6056,37.6146,37.5876,37.6056,39482.0
2017-06-22 15:15:00,41.83,41.83,41.75,41.77,121701.0,37.6056,37.6056,37.5337,37.5517,121701.0
2017-06-22 15:20:00,41.77,41.78,41.74,41.77,65657.0,37.5517,37.5607,37.5247,37.5517,65657.0
2017-06-22 15:25:00,41.77,41.79,41.74,41.77,53648.0,37.5517,37.5697,37.5247,37.5517,53648.0
2017-06-22 15:30:00,41.77,41.78,41.7,41.72,181773.0,37.5517,37.5607,37.4887,37.5067,181773.0
2017-06-22 15:35:00,41.72,41.75,41.67,41.67,117843.0,37.5067,37.5337,37.4618,37.4618,117843.0
2017-06-22 15:40:00,41.67,41.67,41.6,41.61,139196.0,37.4618,37.4618,37.3988,37.4078,139196.0
2017-06-22 15:45:00,41.6,41.63,41.56,41.59,232296.0,37.3988,37.4258,37.3629,37.3899,232296.0
2017-06-22 15:50:00,41.59,41.63,41.57,41.63,230786.0,37.3899,37.4258,37.3719,37.4258,230786.0
2017-06-22 15:55:00,41.62,41.64,41.59,41.62,362787.0,37.4168,37.4348,37.3899,37.4168,362787.0
2017-06-23 09:30:00,41.93,41.93,41.65,41.67,102250.0,37.6955,37.6955,37.4438,37.4618,102250.0
2017-06-23 09:35:00,41.66,41.69,41.54,41.6,44671.0,37.4528,37.4798,37.3449,37.3988,44671.0
2017-06-23 09:40:00,41.58,41.59,41.46,41.51,58948.0,37.3809,37.3899,37.273,37.3179,58948.0
2017-06-23 09:45:00,41.51,41.6,41.49,41.54,30026.0,37.3179,37.3988,37.3,37.3449,30026.0
2017-06-23 09:50:00,41.54,41.55,41.41,41.41,68407.0,37.3449,37.3539,37.228,37.228,68407.0
2017-06-23 09:55:00,41.41,41.42,41.35,41.38,71217.0,37.228,37.237,37.1741,37.2011,71217.0
2017-06-23 10:00:00,41.38,41.6,41.37,41.59,129589.0,37.2011,37.3988,37.1921,37.3899,129589.0
2017-06-23 10:05:00,41.59,41.6,41.48,41.51,99589.0,37.3899,37.3988,37.291,37.3179,99589.0
2017-06-23 10:10:00,41.51,41.52,41.42,41.5,51279.0,37.3179,37.3269,37.237,37.3089,51279.0
2017-06-23 10:15:00,41.49,41.51,41.43,41.47,67197.0,37.3,37.3179,37.246,37.282,67197.0
2017-06-23 10:20:00,41.47,41.52,41.42,41.51,60618.0,37.282,37.3269,37.237,37.3179,60618.0
2017-06-23 10:25:00,41.51,41.52,41.43,41.47,77366.0,37.3179,37.3269,37.246,37.282,77366.0
2017-06-23 10:30:00,41.47,41.63,41.47,41.58,39964.0,37.282,37.4258,37.282,37.3809,39964.0
2017-06-23 10:35:00,41.59,41.61,41.55,41.56,98033.0,37.3899,37.4078,37.3539,37.3629,98033.0
2017-06-23 10:40:00,41.57,41.64,41.53,41.63,121338.0,37.3719,37.4348,37.3359,37.4258,121338.0
2017-06-23 10:45:00,41.63,41.67,41.59,41.59,31402.0,37.4258,37.4618,37.3899,37.3899,31402.0
2017-06-23 10:50:00,41.6,41.61,41.57,41.58,53027.0,37.3988,37.4078,37.3719,37.3809,53027.0
2017-06-23 10:55:00,41.59,41.6,41.56,41.59,45658.0,37.3899,37.3988,37.3629,37.3899,45658.0
2017-06-23 11:00:00,41.59,41.64,41.59,41.61,28101.0,37.3899,37.4348,37.3899,37.4078,28101.0
2017-06-23 11:05:00,41.6,41.69,41.59,41.69,106522.0,37.3988,37.4798,37.3899,37.4798,106522.0
2017-06-23 11:10:00,41.69,41.7,41.62,41.63,33319.0,37.4798,37.4887,37.4168,37.4258,33319.0
2017-06-23 11:15:00,41.62,41.64,41.62,41.63,70183.0,37.4168,37.4348,37.4168,37.4258,70183.0
2017-06-23 11:20:00,41.62,41.72,41.61,41.71,196498.0,37.4168,37.5067,37.4078,37.4977,196498.0
2017-06-23 11:25:00,41.71,41.72,41.68,41.71,66530.0,37.4977,37.5067,37.4708,37.4977,66530.0
2017-06-23 11:30:00,41.71,41.72,41.66,41.71,42365.0,37.4977,37.5067,37.4528,37.4977,42365.0
2017-06-23 11:35:00,41.71,41.72,41.67,41.68,52583.0,37.4977,37.5067,37.4618,37.4708,52583.0
2017-06-23 11:40:00,41.67,41.7,41.6,41.61,193255.0,37.4618,37.4887,37.3988,37.4078,193255.0
2017-06-23 11:45:00,41.61,41.63,41.56,41.57,15019.0,37.4078,37.4258,37.3629,37.3719,15019.0
2017-06-23 11:50:00,41.56,41.63,41.54,41.62,89600.0,37.3629,37.4258,37.3449,37.4168,89600.0
2017-06-23 11:55:00,41.63,41.63,41.6,41.6,53348.0,37.4258,37.4258,37.3988,37.3988,53348.0
2017-06-23 12:00:00,41.61,41.63,41.57,41.62,146687.0,37.4078,37.4258,37.3719,37.4168,146687.0
2017-06-23 12:05:00,41.62,41.62,41.6,41.61,21383.0,37.4168,37.4168,37.3988,37.4078,21383.0
2017-06-23 12:10:00,41.6,41.64,41.6,41.63,65798.0,37.3988,37.4348,37.3988,37.4258,65798.0
2017-06-23 12:15:00,41.62,41.66,41.61,41.64,52191.0,37.4168,37.4528,37.4078,37.4348,52191.0
2017-06-23 12:20:00,41.64,41.65,41.61,41.62,20705.0,37.4348,37.4438,37.4078,37.4168,20705.0
2017-06-23 12:25:00,41.62,41.63,41.61,41.62,36612.0,37.4168,37.4258,37.4078,37.4168,36612.0
2017-06-23 12:30:00,41.61,41.64,41.61,41.63,24298.0,37.4078,37.4348,37.4078,37.4258,24298.0
2017-06-23 12:35:00,41.63,41.64,41.61,41.62,40352.0,37.4258,37.4348,37.4078,37.4168,40352.0
2017-06-23 12:40:00,41.61,41.64,41.61,41.63,32400.0,37.4078,37.4348,37.4078,37.4258,32400.0
2017-06-23 12:45:00,41.63,41.64,41.61,41.63,24534.0,37.4258,37.4348,37.4078,37.4258,24534.0
2017-06-23 12:50:00,41.63,41.65,41.62,41.65,17022.0,37.4258,37.4438,37.4168,37.4438,17022.0
2017-06-23 12:55:00,41.65,41.65,41.6,41.63,94783.0,37.4438,37.4438,37.3988,37.4258,94783.0
2017-06-23 13:00:00,41.63,41.64,41.58,41.61,165989.0,37.4258,37.4348,37.3809,37.4078,165989.0
2017-06-23 13:05:00,41.61,41.61,41.58,41.6,333908.0,37.4078,37.4078,37.3809,37.3988,333908.0
2017-06-23 13:10:00,41.59,41.6,41.53,41.54,25848.0,37.3899,37.3988,37.3359,37.3449,25848.0
2017-06-23 13:15:00,41.54,41.58,41.53,41.58,46023.0,37.3449,37.3809,37.3359,37.3809,46023.0
2017-06-23 13:20:00,41.58,41.58,41.53,41.55,36612.0,37.3809,37.3809,37.3359,37.3539,36612.0
2017-06-23 13:25:00,41.55,41.56,41.53,41.56,45520.0,37.3539,37.3629,37.3359,37.3629,45520.0
2017-06-23 13:30:00,41.56,41.61,41.56,41.6,42210.0,37.3629,37.4078,37.3629,37.3988,42210.0
2017-06-23 13:35:00,41.61,41.65,41.6,41.62,53673.0,37.4078,37.4438,37.3988,37.4168,53673.0
2017-06-23 13:40:00,41.62,41.65,41.61,41.64,87313.0,37.4168,37.4438,37.4078,37.4348,87313.0
2017-06-23 13:45:00,41.63,41.67,41.63,41.67,25389.0,37.4258,37.4618,37.4258,37.4618,25389.0
2017-06-23 13:50:00,41.67,41.7,41.66,41.69,37283.0,37.4618,37.4887,37.4528,37.4798,37283.0
2017-06-23 13:55:00,41.7,41.72,41.65,41.66,78560.0,37.4887,37.5067,37.4438,37.4528,78560.0
2017-06-23 14:00:00,41.67,41.69,41.67,41.67,36298.0,37.4618,37.4798,37.4618,37.4618,36298.0
2017-06-23 14:05:00,41.67,41.7,41.67,41.7,52619.0,37.4618,37.4887,37.4618,37.4887,52619.0
2017-06-23 14:10:00,41.7,41.71,41.66,41.7,54444.0,37.4887,37.4977,37.4528,37.4887,54444.0
2017-06-23 14:15:00,41.7,41.71,41.68,41.68,32026.0,37.4887,37.4977,37.4708,37.4708,32026.0
2017-06-23 14:20:00,41.68,41.7,41.68,41.68,39293.0,37.4708,37.4887,37.4708,37.4708,39293.0
2017-06-23 14:25:00,41.68,41.68,41.67,41.67,8310.0,37.4708,37.4708,37.4618,37.4618,8310.0
2017-06-23 14:30:00,41.67,41.68,41.65,41.67,52785.0,37.4618,37.4708,37.4438,37.4618,52785.0
2017-06-23 14:35:00,41.67,41.68,41.65,41.66,91125.0,37.4618,37.4708,37.4438,37.4528,91125.0
2017-06-23 14:40:00,41.66,41.68,41.65,41.65,35331.0,37.4528,37.4708,37.4438,37.4438,35331.0
2017-06-23 14:45:00,41.65,41.67,41.65,41.66,18650.0,37.4438,37.4618,37.4438,37.4528,18650.0
2017-06-23 14:50:00,41.66,41.68,41.66,41.68,26630.0,37.4528,37.4708,37.4528,37.4708,26630.0
2017-06-23 14:55:00,41.67,41.68,41.65,41.66,37811.0,37.4618,37.4708,37.4438,37.4528,37811.0
2017-06-23 15:00:00,41.66,41.67,41.64,41.66,83824.0,37.4528,37.4618,37.4348,37.4528,83824.0
2017-06-23 15:05:00,41.65,41.66,41.59,41.59,190703.0,37.4438,37.4528,37.3899,37.3899,190703.0
2017-06-23 15:10:00,41.59,41.65,41.58,41.63,53934.0,37.3899,37.4438,37.3809,37.4258,53934.0
2017-06-23 15:15:00,41.62,41.63,41.6,41.63,95703.0,37.4168,37.4258,37.3988,37.4258,95703.0
2017-06-23 15:20:00,41.63,41.63,41.61,41.62,83462.0,37.4258,37.4258,37.4078,37.4168,83462.0
2017-06-23 15:25:00,41.63,41.64,41.58,41.63,155419.0,37.4258,37.4348,37.3809,37.4258,155419.0
2017-06-23 15:30:00,41.63,41.63,41.6,41.62,178203.0,37.4258,37.4258,37.3988,37.4168,178203.0
2017-06-23 15:35:00,41.63,41.63,41.57,41.61,270434.0,37.4258,37.4258,37.3719,37.4078,270434.0
2017-06-23 15:40:00,41.61,41.67,41.6,41.65,316477.0,37.4078,37.4618,37.3988,37.4438,316477.0
2017-06-23 15:45:00,41.65,41.7,41.64,41.66,310474.0,37.4438,37.4887,37.4348,37.4528,310474.0
2017-06-23 15:50:00,41.65,41.66,41.56,41.59,190125.0,37.4438,37.4528,37.3629,37.3899,190125.0
2017-06-23 15:55:00,41.59,41.64,41.56,41.62,487545.0,37.3899,37.4348,37.3629,37.4168,487545.0
2017-06-26 09:30:00,41.75,41.8,41.59,41.7,72681.0,37.5337,37.5786,37.3899,37.4887,72681.0
2017-06-26 09:35:00,41.73,41.74,41.61,41.72,67909.0,37.5157,37.5247,37.4078,37.5067,67909.0
2017-06-26 09:40:00,41.73,41.88,41.71,41.88,119643.0,37.5157,37.6506,37.4977,37.6506,119643.0
2017-06-26 09:45:00,41.88,41.95,41.85,41.92,50637.0,37.6506,37.7135,37.6236,37.6865,50637.0
2017-06-26 09:50:00,41.93,42.08,41.92,42.06,114465.0,37.6955,37.8304,37.6865,37.8124,114465.0
2017-06-26 09:55:00,42.05,42.1,42.01,42.09,142635.0,37.8034,37.8484,37.7674,37.8394,142635.0
2017-06-26 10:00:00,42.08,42.09,41.9,41.91,86100.0,37.8304,37.8394,37.6685,37.6775,86100.0
2017-06-26 10:05:00,41.91,41.99,41.9,41.97,51647.0,37.6775,37.7495,37.6685,37.7315,51647.0
2017-06-26 10:10:00,41.98,41.99,41.85,41.85,68317.0,37.7405,37.7495,37.6236,37.6236,68317.0
2017-06-26 10:15:00,41.86,41.88,41.77,41.82,43072.0,37.6326,37.6506,37.5517,37.5966,43072.0
2017-06-26 10:20:00,41.82,41.85,41.79,41.85,25235.0,37.5966,37.6236,37.5697,37.6236,25235.0
2017-06-26 10:25:00,41.84,41.92,41.84,41.9,36055.0,37.6146,37.6865,37.6146,37.6685,36055.0
2017-06-26 10:30:00,41.9,41.9,41.8,41.84,46132.0,37.6685,37.6685,37.5786,37.6146,46132.0
2017-06-26 10:35:00,41.82,41.84,41.73,41.79,136611.0,37.5966,37.6146,37.5157,37.5697,136611.0
2017-06-26 10:40:00,41.8,41.82,41.74,41.75,242223.0,37.5786,37.5966,37.5247,37.5337,242223.0
2017-06-26 10:45:00,41.75,41.77,41.7,41.71,107207.0,37.5337,37.5517,37.4887,37.4977,107207.0
2017-06-26 10:50:00,41.71,41.73,41.65,41.67,102863.0,37.4977,37.5157,37.4438,37.4618,102863.0
2017-06-26 10:55:00,41.67,41.68,41.53,41.54,93424.0,37.4618,37.4708,37.3359,37.3449,93424.0
2017-06-26 11:00:00,41.53,41.6,41.42,41.42,229989.0,37.3359,37.3988,37.237,37.237,229989.0
2017-06-26 11:05:00,41.42,41.5,41.35,41.45,398621.0,37.237,37.3089,37.1741,37.264,398621.0
2017-06-26 11:10:00,41.44,41.56,41.4,41.55,97864.0,37.255,37.3629,37.219,37.3539,97864.0
2017-06-26 11:15:00,41.56,41.61,41.5,41.6,44113.0,37.3629,37.4078,37.3089,37.3988,44113.0
2017-06-26 11:20:00,41.61,41.63,41.56,41.62,28121.0,37.4078,37.4258,37.3629,37.4168,28121.0
2017-06-26 11:25:00,41.62,41.64,41.53,41.55,41676.0,37.4168,37.4348,37.3359,37.3539,41676.0
2017-06-26 11:30:00,41.55,41.65,41.54,41.58,83813.0,37.3539,37.4438,37.3449,37.3809,83813.0
2017-06-26 11:35:00,41.59,41.67,41.57,41.67,54607.0,37.3899,37.4618,37.3719,37.4618,54607.0
2017-06-26 11:40:00,41.66,41.79,41.66,41.78,59527.0,37.4528,37.5697,37.4528,37.5607,59527.0
2017-06-26 11:45:00,41.79,41.83,41.75,41.82,93131.0,37.5697,37.6056,37.5337,37.5966,93131.0
2017-06-26 11:50:00,41.82,41.88,41.82,41.87,30191.0,37.5966,37.6506,37.5966,37.6416,30191.0
2017-06-26 11:55:00,41.86,41.87,41.83,41.84,23623.0,37.6326,37.6416,37.6056,37.6146,23623.0
2017-06-26 12:00:00,41.84,41.88,41.82,41.86,26405.0,37.6146,37.6506,37.5966,37.6326,26405.0
2017-06-26 12:05:00,41.86,41.86,41.83,41.86,19911.0,37.6326,37.6326,37.6056,37.6326,19911.0
2017-06-26 12:10:00,41.86,41.88,41.83,41.88,34332.0,37.6326,37.6506,37.6056,37.6506,34332.0
2017-06-26 12:15:00,41.87,41.88,41.82,41.84,20522.0,37.6416,37.6506,37.5966,37.6146,20522.0
2017-06-26 12:20:00,41.83,41.87,41.82,41.86,12606.0,37.6056,37.6416,37.5966,37.6326,12606.0
2017-06-26 12:25:00,41.85,41.87,41.81,41.81,23796.0,37.6236,37.6416,37.5876,37.5876,23796.0
2017-06-26 12:30:00,41.81,41.83,41.79,41.81,13494.0,37.5876,37.6056,37.5697,37.5876,13494.0
2017-06-26 12:35:00,41.82,41.83,41.78,41.81,47986.0,37.5966,37.6056,37.5607,37.5876,47986.0
2017-06-26 12:40:00,41.8,41.82,41.77,41.8,10479.0,37.5786,37.5966,37.5517,37.5786,10479.0
2017-06-26 12:45:00,41.8,41.81,41.79,41.79,7693.0,37.5786,37.5876,37.5697,37.5697,7693.0
2017-06-26 12:50:00,41.78,41.81,41.78,41.79,11207.0,37.5607,37.5876,37.5607,37.5697,11207.0
2017-06-26 12:55:00,41.79,41.81,41.75,41.78,19360.0,37.5697,37.5876,37.5337,37.5607,19360.0
2017-06-26 13:00:00,41.79,41.82,41.79,41.8,22344.0,37.5697,37.5966,37.5697,37.5786,22344.0
2017-06-26 13:05:00,41.8,41.84,41.8,41.84,13445.0,37.5786,37.6146,37.5786,37.6146,13445.0
2017-06-26 13:10:00,41.84,41.85,41.81,41.82,23109.0,37.6146,37.6236,37.5876,37.5966,23109.0
2017-06-26 13:15:00,41.81,41.84,41.8,41.82,71962.0,37.5876,37.6146,37.5786,37.5966,71962.0
2017-06-26 13:20:00,41.82,41.84,41.81,41.83,51444.0,37.5966,37.6146,37.5876,37.6056,51444.0
2017-06-26 13:25:00,41.82,41.84,41.8,41.83,36178.0,37.5966,37.6146,37.5786,37.6056,36178.0
2017-06-26 13:30:00,41.83,41.86,41.82,41.85,30839.0,37.6056,37.6326,37.5966,37.6236,30839.0
2017-06-26 13:35:00,41.85,41.85,41.82,41.84,12338.0,37.6236,37.6236,37.5966,37.6146,12338.0
2017-06-26 13:40:00,41.83,41.84,41.8,41.8,26392.0,37.6056,37.6146,37.5786,37.5786,26392.0
2017-06-26 13:45:00,41.81,41.82,41.78,41.79,19839.0,37.5876,37.5966,37.5607,37.5697,19839.0
2017-06-26 13:50:00,41.8,41.82,41.79,41.82,13830.0,37.5786,37.5966,37.5697,37.5966,13830.0
2017-06-26 13:55:00,41.81,41.84,41.81,41.82,16551.0,37.5876,37.6146,37.5876,37.5966,16551.0
2017-06-26 14:00:00,41.81,41.84,41.81,41.84,22286.0,37.5876,37.6146,37.5876,37.6146,22286.0
2017-06-26 14:05:00,41.84,41.85,41.83,41.84,9121.0,37.6146,37.6236,37.6056,37.6146,9121.0
2017-06-26 14:10:00,41.84,41.89,41.82,41.87,32533.0,37.6146,37.6596,37.5966,37.6416,32533.0
2017-06-26 14:15:00,41.87,41.88,41.85,41.86,19752.0,37.6416,37.6506,37.6236,37.6326,19752.0
2017-06-26 14:20:00,41.86,41.87,41.81,41.83,19177.0,37.6326,37.6416,37.5876,37.6056,19177.0
2017-06-26 14:25:00,41.83,41.87,41.82,41.87,18243.0,37.6056,37.6416,37.5966,37.6416,18243.0
2017-06-26 14:30:00,41.86,41.86,41.82,41.84,11040.0,37.6326,37.6326,37.5966,37.6146,11040.0
2017-06-26 14:35:00,41.84,41.85,41.82,41.85,13060.0,37.6146,37.6236,37.5966,37.6236,13060.0
2017-06-26 14:40:00,41.84,41.9,41.84,41.89,30346.0,37.6146,37.6685,37.6146,37.6596,30346.0
2017-06-26 14:45:00,41.89,41.9,41.83,41.86,48032.0,37.6596,37.6685,37.6056,37.6326,48032.0
2017-06-26 14:50:00,41.86,41.86,41.83,41.84,45764.0,37.6326,37.6326,37.6056,37.6146,45764.0
2017-06-26 14:55:00,41.83,41.84,41.81,41.84,25695.0,37.6056,37.6146,37.5876,37.6146,25695.0
2017-06-26 15:00:00,41.84,41.87,41.8,41.86,47217.0,37.6146,37.6416,37.5786,37.6326,47217.0
2017-06-26 15:05:00,41.86,41.86,41.82,41.84,27052.0,37.6326,37.6326,37.5966,37.6146,27052.0
2017-06-26 15:10:00,41.84,41.86,41.83,41.84,19455.0,37.6146,37.6326,37.6056,37.6146,19455.0
2017-06-26 15:15:00,41.84,41.84,41.8,41.8,27222.0,37.6146,37.6146,37.5786,37.5786,27222.0
2017-06-26 15:20:00,41.8,41.84,41.78,41.81,39813.0,37.5786,37.6146,37.5607,37.5876,39813.0
2017-06-26 15:25:00,41.81,41.83,41.79,41.83,38718.0,37.5876,37.6056,37.5697,37.6056,38718.0
2017-06-26 15:30:00,41.83,41.86,41.82,41.85,48476.0,37.6056,37.6326,37.5966,37.6236,48476.0
2017-06-26 15:35:00,41.86,41.89,41.83,41.89,64204.0,37.6326,37.6596,37.6056,37.6596,64204.0
2017-06-26 15:40:00,41.89,41.89,41.86,41.88,63561.0,37.6596,37.6596,37.6326,37.6506,63561.0
2017-06-26 15:45:00,41.88,41.89,41.86,41.88,70927.0,37.6506,37.6596,37.6326,37.6506,70927.0
2017-06-26 15:50:00,41.87,41.93,41.87,41.88,164996.0,37.6416,37.6955,37.6416,37.6506,164996.0
2017-06-26 15:55:00,41.88,41.9,41.83,41.85,265402.0,37.6506,37.6685,37.6056,37.6236,265402.0
2017-06-27 09:30:00,42.28,42.39,42.08,42.23,148528.0,38.0102,38.1091,37.8304,37.9652,148528.0
2017-06-27 09:35:00,42.22,42.41,42.15,42.36,157196.0,37.9562,38.127,37.8933,38.0821,157196.0
2017-06-27 09:40:00,42.36,42.37,42.25,42.3,88563.0,38.0821,38.0911,37.9832,38.0282,88563.0
2017-06-27 09:45:00,42.3,42.43,42.24,42.43,80761.0,38.0282,38.145,37.9742,38.145,80761.0
2017-06-27 09:50:00,42.42,42.57,42.41,42.57,107666.0,38.136,38.2709,38.127,38.2709,107666.0
2017-06-27 09:55:00,42.56,42.65,42.54,42.65,78652.0,38.2619,38.3428,38.2439,38.3428,78652.0
2017-06-27 10:00:00,42.65,42.78,42.62,42.77,198655.0,38.3428,38.4597,38.3158,38.4507,198655.0
2017-06-27 10:05:00,42.77,42.78,42.67,42.72,152699.0,38.4507,38.4597,38.3608,38.4057,152699.0
2017-06-27 10:10:00,42.72,42.76,42.7,42.7,82202.0,38.4057,38.4417,38.3878,38.3878,82202.0
2017-06-27 10:15:00,42.7,42.75,42.69,42.72,95925.0,38.3878,38.4327,38.3788,38.4057,95925.0
2017-06-27 10:20:00,42.72,42.76,42.69,42.74,75459.0,38.4057,38.4417,38.3788,38.4237,75459.0
2017-06-27 10:25:00,42.75,42.76,42.63,42.64,56927.0,38.4327,38.4417,38.3248,38.3338,56927.0
2017-06-27 10:30:00,42.64,42.66,42.56,42.58,63724.0,38.3338,38.3518,38.2619,38.2799,63724.0
2017-06-27 10:35:00,42.58,42.74,42.55,42.73,70721.0,38.2799,38.4237,38.2529,38.4147,70721.0
2017-06-27 10:40:00,42.73,42.8,42.72,42.8,78424.0,38.4147,38.4777,38.4057,38.4777,78424.0
2017-06-27 10:45:00,42.8,42.86,42.73,42.74,98842.0,38.4777,38.5316,38.4147,38.4237,98842.0
2017-06-27 10:50:00,42.73,42.79,42.72,42.73,65522.0,38.4147,38.4687,38.4057,38.4147,65522.0
2017-06-27 10:55:00,42.73,42.78,42.7,42.75,90317.0,38.4147,38.4597,38.3878,38.4327,90317.0
2017-06-27 11:00:00,42.75,42.83,42.74,42.8,114003.0,38.4327,38.5046,38.4237,38.4777,114003.0
2017-06-27 11:05:00,42.8,42.88,42.78,42.87,116740.0,38.4777,38.5496,38.4597,38.5406,116740.0
2017-06-27 11:10:00,42.86,42.87,42.77,42.84,78238.0,38.5316,38.5406,38.4507,38.5136,78238.0
2017-06-27 11:15:00,42.84,42.89,42.83,42.87,82986.0,38.5136,38.5586,38.5046,38.5406,82986.0
2017-06-27 11:20:00,42.88,43.05,42.87,42.9,350309.0,38.5496,38.7024,38.5406,38.5676,350309.0
2017-06-27 11:25:00,42.91,42.94,42.86,42.91,61212.0,38.5765,38.6035,38.5316,38.5765,61212.0
2017-06-27 11:30:00,42.92,43.01,42.92,42.95,109100.0,38.5855,38.6665,38.5855,38.6125,109100.0
2017-06-27 11:35:00,42.95,43.0,42.92,43.0,47963.0,38.6125,38.6575,38.5855,38.6575,47963.0
2017-06-27 11:40:00,43.0,43.03,42.98,43.0,69800.0,38.6575,38.6844,38.6395,38.6575,69800.0
2017-06-27 11:45:00,43.0,43.03,42.98,43.01,49621.0,38.6575,38.6844,38.6395,38.6665,49621.0
2017-06-27 11:50:00,43.02,43.09,43.01,43.07,70508.0,38.6754,38.7384,38.6665,38.7204,70508.0
2017-06-27 11:55:00,43.07,43.18,43.06,43.18,128292.0,38.7204,38.8193,38.7114,38.8193,128292.0
2017-06-27 12:00:00,43.17,43.18,43.07,43.09,59811.0,38.8103,38.8193,38.7204,38.7384,59811.0
2017-06-27 12:05:00,43.09,43.14,43.08,43.14,69189.0,38.7384,38.7833,38.7294,38.7833,69189.0
2017-06-27 12:10:00,43.14,43.17,43.11,43.15,61604.0,38.7833,38.8103,38.7564,38.7923,61604.0
2017-06-27 12:15:00,43.15,43.18,43.12,43.16,87681.0,38.7923,38.8193,38.7653,38.8013,87681.0
2017-06-27 12:20:00,43.17,43.2,43.16,43.18,55935.0,38.8103,38.8373,38.8013,38.8193,55935.0
2017-06-27 12:25:00,43.18,43.22,43.17,43.22,87306.0,38.8193,38.8552,38.8103,38.8552,87306.0
2017-06-27 12:30:00,43.22,43.29,43.22,43.27,122181.0,38.8552,38.9182,38.8552,38.9002,122181.0
2017-06-27 12:35:00,43.27,43.28,43.14,43.15,102618.0,38.9002,38.9092,38.7833,38.7923,102618.0
2017-06-27 12:40:00,43.14,43.15,43.11,43.11,76088.0,38.7833,38.7923,38.7564,38.7564,76088.0
2017-06-27 12:45:00,43.11,43.12,43.08,43.12,66111.0,38.7564,38.7653,38.7294,38.7653,66111.0
2017-06-27 12:50:00,43.11,43.15,43.08,43.11,62852.0,38.7564,38.7923,38.7294,38.7564,62852.0
2017-06-27 12:55:00,43.12,43.12,43.07,43.08,49884.0,38.7653,38.7653,38.7204,38.7294,49884.0
2017-06-27 13:00:00,43.09,43.15,43.08,43.11,49996.0,38.7384,38.7923,38.7294,38.7564,49996.0
2017-06-27 13:05:00,43.12,43.12,43.07,43.07,46318.0,38.7653,38.7653,38.7204,38.7204,46318.0
2017-06-27 13:10:00,43.06,43.09,43.04,43.09,48630.0,38.7114,38.7384,38.6934,38.7384,48630.0
2017-06-27 13:15:00,43.09,43.12,43.05,43.11,86254.0,38.7384,38.7653,38.7024,38.7564,86254.0
2017-06-27 13:20:00,43.11,43.13,43.08,43.12,52708.0,38.7564,38.7743,38.7294,38.7653,52708.0
2017-06-27 13:25:00,43.12,43.16,43.12,43.12,56098.0,38.7653,38.8013,38.7653,38.7653,56098.0
2017-06-27 13:30:00,43.13,43.14,43.08,43.12,54877.0,38.7743,38.7833,38.7294,38.7653,54877.0
2017-06-27 13:35:00,43.12,43.14,43.05,43.09,141516.0,38.7653,38.7833,38.7024,38.7384,141516.0
2017-06-27 13:40:00,43.08,43.13,43.06,43.09,84539.0,38.7294,38.7743,38.7114,38.7384,84539.0
2017-06-27 13:45:00,43.08,43.08,42.95,42.99,210675.0,38.7294,38.7294,38.6125,38.6485,210675.0
2017-06-27 13:50:00,42.99,43.01,42.97,43.01,136252.0,38.6485,38.6665,38.6305,38.6665,136252.0
2017-06-27 13:55:00,43.01,43.01,42.94,42.95,56709.0,38.6665,38.6665,38.6035,38.6125,56709.0
2017-06-27 14:00:00,42.96,42.97,42.82,42.84,45969.0,38.6215,38.6305,38.4956,38.5136,45969.0
2017-06-27 14:05:00,42.84,42.85,42.73,42.76,115323.0,38.5136,38.5226,38.4147,38.4417,115323.0
2017-06-27 14:10:00,42.75,42.76,42.66,42.68,107943.0,38.4327,38.4417,38.3518,38.3698,107943.0
2017-06-27 14:15:00,42.69,42.81,42.67,42.77,102866.0,38.3788,38.4866,38.3608,38.4507,102866.0
2017-06-27 14:20:00,42.76,42.76,42.69,42.71,123802.0,38.4417,38.4417,38.3788,38.3967,123802.0
2017-06-27 14:25:00,42.7,42.85,42.7,42.83,202768.0,38.3878,38.5226,38.3878,38.5046,202768.0
2017-06-27 14:30:00,42.84,42.84,42.79,42.8,54498.0,38.5136,38.5136,38.4687,38.4777,54498.0
2017-06-27 14:35:00,42.79,42.8,42.73,42.75,63926.0,38.4687,38.4777,38.4147,38.4327,63926.0
2017-06-27 14:40:00,42.75,42.75,42.7,42.72,38317.0,38.4327,38.4327,38.3878,38.4057,38317.0
2017-06-27 14:45:00,42.72,42.8,42.72,42.77,31946.0,38.4057,38.4777,38.4057,38.4507,31946.0
2017-06-27 14:50:00,42.77,42.81,42.76,42.76,47876.0,38.4507,38.4866,38.4417,38.4417,47876.0
2017-06-27 14:55:00,42.76,42.76,42.72,42.74,38149.0,38.4417,38.4417,38.4057,38.4237,38149.0
2017-06-27 15:00:00,42.73,42.77,42.72,42.75,43165.0,38.4147,38.4507,38.4057,38.4327,43165.0
2017-06-27 15:05:00,42.75,42.75,42.65,42.69,61146.0,38.4327,38.4327,38.3428,38.3788,61146.0
2017-06-27 15:10:00,42.68,42.74,42.67,42.74,37708.0,38.3698,38.4237,38.3608,38.4237,37708.0
2017-06-27 15:15:00,42.75,42.77,42.7,42.73,56821.0,38.4327,38.4507,38.3878,38.4147,56821.0
2017-06-27 15:20:00,42.73,42.75,42.69,42.7,42297.0,38.4147,38.4327,38.3788,38.3878,42297.0
2017-06-27 15:25:00,42.69,42.72,42.67,42.71,59172.0,38.3788,38.4057,38.3608,38.3967,59172.0
2017-06-27 15:30:00,42.71,42.73,42.67,42.69,96799.0,38.3967,38.4147,38.3608,38.3788,96799.0
2017-06-27 15:35:00,42.69,42.76,42.68,42.75,100962.0,38.3788,38.4417,38.3698,38.4327,100962.0
2017-06-27 15:40:00,42.75,42.75,42.7,42.73,136596.0,38.4327,38.4327,38.3878,38.4147,136596.0
2017-06-27 15:45:00,42.73,42.76,42.71,42.73,182050.0,38.4147,38.4417,38.3967,38.4147,182050.0
2017-06-27 15:50:00,42.72,42.73,42.66,42.68,198089.0,38.4057,38.4147,38.3518,38.3698,198089.0
2017-06-27 15:55:00,42.68,42.68,42.63,42.64,449560.0,38.3698,38.3698,38.3248,38.3338,449560.0
2017-06-28 09:30:00,43.03,43.1,42.95,43.07,132849.0,38.6844,38.7474,38.6125,38.7204,132849.0
2017-06-28 09:35:00,43.08,43.22,43.06,43.14,139834.0,38.7294,38.8552,38.7114,38.7833,139834.0
2017-06-28 09:40:00,43.14,43.2,43.09,43.09,127297.0,38.7833,38.8373,38.7384,38.7384,127297.0
2017-06-28 09:45:00,43.09,43.25,43.07,43.23,102202.0,38.7384,38.8822,38.7204,38.8642,102202.0
2017-06-28 09:50:00,43.23,43.25,43.18,43.2,96734.0,38.8642,38.8822,38.8193,38.8373,96734.0
2017-06-28 09:55:00,43.21,43.21,43.11,43.2,114103.0,38.8463,38.8463,38.7564,38.8373,114103.0
2017-06-28 10:00:00,43.2,43.22,43.08,43.11,110631.0,38.8373,38.8552,38.7294,38.7564,110631.0
2017-06-28 10:05:00,43.11,43.13,43.07,43.09,105389.0,38.7564,38.7743,38.7204,38.7384,105389.0
2017-06-28 10:10:00,43.09,43.1,42.93,42.94,70035.0,38.7384,38.7474,38.5945,38.6035,70035.0
2017-06-28 10:15:00,42.95,43.06,42.95,43.01,82583.0,38.6125,38.7114,38.6125,38.6665,82583.0
2017-06-28 10:20:00,43.01,43.02,42.94,42.95,85152.0,38.6665,38.6754,38.6035,38.6125,85152.0
2017-06-28 10:25:00,42.96,42.97,42.77,42.77,88123.0,38.6215,38.6305,38.4507,38.4507,88123.0
2017-06-28 10:30:00,42.77,42.9,42.77,42.88,80293.0,38.4507,38.5676,38.4507,38.5496,80293.0
2017-06-28 10:35:00,42.88,42.9,42.86,42.87,51338.0,38.5496,38.5676,38.5316,38.5406,51338.0
2017-06-28 10:40:00,42.87,42.93,42.87,42.92,100676.0,38.5406,38.5945,38.5406,38.5855,100676.0
2017-06-28 10:45:00,42.92,42.94,42.88,42.88,55121.0,38.5855,38.6035,38.5496,38.5496,55121.0
2017-06-28 10:50:00,42.88,42.92,42.86,42.88,59187.0,38.5496,38.5855,38.5316,38.5496,59187.0
2017-06-28 10:55:00,42.88,42.9,42.82,42.85,49465.0,38.5496,38.5676,38.4956,38.5226,49465.0
2017-06-28 11:00:00,42.84,42.97,42.84,42.95,39606.0,38.5136,38.6305,38.5136,38.6125,39606.0
2017-06-28 11:05:00,42.96,42.97,42.93,42.95,76190.0,38.6215,38.6305,38.5945,38.6125,76190.0
2017-06-28 11:10:00,42.96,42.99,42.91,42.99,39370.0,38.6215,38.6485,38.5765,38.6485,39370.0
2017-06-28 11:15:00,42.99,43.03,42.97,42.97,66412.0,38.6485,38.6844,38.6305,38.6305,66412.0
2017-06-28 11:20:00,42.96,43.05,42.96,43.03,43531.0,38.6215,38.7024,38.6215,38.6844,43531.0
2017-06-28 11:25:00,43.02,43.03,42.99,43.01,45911.0,38.6754,38.6844,38.6485,38.6665,45911.0
2017-06-28 11:30:00,43.01,43.01,42.97,42.98,31977.0,38.6665,38.6665,38.6305,38.6395,31977.0
2017-06-28 11:35:00,42.98,43.04,42.98,43.02,72042.0,38.6395,38.6934,38.6395,38.6754,72042.0
2017-06-28 11:40:00,43.03,43.15,43.02,43.12,228615.0,38.6844,38.7923,38.6754,38.7653,228615.0
2017-06-28 11:45:00,43.11,43.12,43.06,43.09,97207.0,38.7564,38.7653,38.7114,38.7384,97207.0
2017-06-28 11:50:00,43.1,43.12,43.06,43.09,230964.0,38.7474,38.7653,38.7114,38.7384,230964.0
2017-06-28 11:55:00,43.08,43.09,43.02,43.02,74628.0,38.7294,38.7384,38.6754,38.6754,74628.0
2017-06-28 12:00:00,43.03,43.09,43.02,43.09,84308.0,38.6844,38.7384,38.6754,38.7384,84308.0
2017-06-28 12:05:00,43.09,43.1,43.06,43.08,119379.0,38.7384,38.7474,38.7114,38.7294,119379.0
2017-06-28 12:10:00,43.08,43.09,43.04,43.06,125482.0,38.7294,38.7384,38.6934,38.7114,125482.0
2017-06-28 12:15:00,43.06,43.1,43.04,43.09,107972.0,38.7114,38.7474,38.6934,38.7384,107972.0
2017-06-28 12:20:00,43.08,43.11,43.05,43.06,163684.0,38.7294,38.7564,38.7024,38.7114,163684.0
2017-06-28 12:25:00,43.07,43.1,43.07,43.1,79213.0,38.7204,38.7474,38.7204,38.7474,79213.0
2017-06-28 12:30:00,43.1,43.1,43.04,43.07,59314.0,38.7474,38.7474,38.6934,38.7204,59314.0
2017-06-28 12:35:00,43.07,43.07,43.03,43.06,126316.0,38.7204,38.7204,38.6844,38.7114,126316.0
2017-06-28 12:40:00,43.05,43.06,43.03,43.05,80555.0,38.7024,38.7114,38.6844,38.7024,80555.0
2017-06-28 12:45:00,43.05,43.11,43.05,43.06,66965.0,38.7024,38.7564,38.7024,38.7114,66965.0
2017-06-28 12:50:00,43.06,43.06,43.0,43.0,46281.0,38.7114,38.7114,38.6575,38.6575,46281.0
2017-06-28 12:55:00,43.0,43.0,42.96,42.97,31905.0,38.6575,38.6575,38.6215,38.6305,31905.0
2017-06-28 13:00:00,42.98,42.98,42.86,42.86,86773.0,38.6395,38.6395,38.5316,38.5316,86773.0
2017-06-28 13:05:00,42.87,42.88,42.83,42.83,49144.0,38.5406,38.5496,38.5046,38.5046,49144.0
2017-06-28 13:10:00,42.84,42.84,42.81,42.82,58393.0,38.5136,38.5136,38.4866,38.4956,58393.0
2017-06-28 13:15:00,42.82,42.83,42.8,42.8,68204.0,38.4956,38.5046,38.4777,38.4777,68204.0
2017-06-28 13:20:00,42.8,42.85,42.8,42.85,75465.0,38.4777,38.5226,38.4777,38.5226,75465.0
2017-06-28 13:25:00,42.85,42.88,42.83,42.87,60011.0,38.5226,38.5496,38.5046,38.5406,60011.0
2017-06-28 13:30:00,42.88,42.88,42.85,42.88,40948.0,38.5496,38.5496,38.5226,38.5496,40948.0
2017-06-28 13:35:00,42.88,42.91,42.85,42.88,47157.0,38.5496,38.5765,38.5226,38.5496,47157.0
2017-06-28 13:40:00,42.88,42.88,42.85,42.86,19324.0,38.5496,38.5496,38.5226,38.5316,19324.0
2017-06-28 13:45:00,42.86,42.98,42.85,42.96,228770.0,38.5316,38.6395,38.5226,38.6215,228770.0
2017-06-28 13:50:00,42.96,43.02,42.95,43.01,125041.0,38.6215,38.6754,38.6125,38.6665,125041.0
2017-06-28 13:55:00,43.01,43.03,42.99,43.02,121463.0,38.6665,38.6844,38.6485,38.6754,121463.0
2017-06-28 14:00:00,43.02,43.02,42.92,42.92,54482.0,38.6754,38.6754,38.5855,38.5855,54482.0
2017-06-28 14:05:00,42.92,42.98,42.92,42.97,74172.0,38.5855,38.6395,38.5855,38.6305,74172.0
2017-06-28 14:10:00,42.97,43.0,42.97,43.0,51987.0,38.6305,38.6575,38.6305,38.6575,51987.0
2017-06-28 14:15:00,43.0,43.01,42.99,43.0,52228.0,38.6575,38.6665,38.6485,38.6575,52228.0
2017-06-28 14:20:00,42.99,43.0,42.95,42.98,118550.0,38.6485,38.6575,38.6125,38.6395,118550.0
2017-06-28 14:25:00,42.98,43.01,42.96,42.96,69667.0,38.6395,38.6665,38.6215,38.6215,69667.0
2017-06-28 14:30:00,42.97,43.01,42.95,43.0,90016.0,38.6305,38.6665,38.6125,38.6575,90016.0
2017-06-28 14:35:00,42.99,43.05,42.99,43.02,105975.0,38.6485,38.7024,38.6485,38.6754,105975.0
2017-06-28 14:40:00,43.03,43.06,43.01,43.05,123049.0,38.6844,38.7114,38.6665,38.7024,123049.0
2017-06-28 14:45:00,43.04,43.05,43.01,43.04,42249.0,38.6934,38.7024,38.6665,38.6934,42249.0
2017-06-28 14:50:00,43.04,43.04,43.01,43.02,43884.0,38.6934,38.6934,38.6665,38.6754,43884.0
2017-06-28 14:55:00,43.01,43.08,43.01,43.06,191621.0,38.6665,38.7294,38.6665,38.7114,191621.0
2017-06-28 15:00:00,43.07,43.09,43.03,43.07,225358.0,38.7204,38.7384,38.6844,38.7204,225358.0
2017-06-28 15:05:00,43.06,43.08,42.99,43.0,249385.0,38.7114,38.7294,38.6485,38.6575,249385.0
2017-06-28 15:10:00,43.0,43.01,42.94,42.96,102090.0,38.6575,38.6665,38.6035,38.6215,102090.0
2017-06-28 15:15:00,42.96,42.96,42.9,42.91,83781.0,38.6215,38.6215,38.5676,38.5765,83781.0
2017-06-28 15:20:00,42.91,42.92,42.88,42.89,69801.0,38.5765,38.5855,38.5496,38.5586,69801.0
2017-06-28 15:25:00,42.88,42.92,42.82,42.91,106280.0,38.5496,38.5855,38.4956,38.5765,106280.0
2017-06-28 15:30:00,42.91,42.96,42.9,42.93,81111.0,38.5765,38.6215,38.5676,38.5945,81111.0
2017-06-28 15:35:00,42.93,42.94,42.92,42.93,44924.0,38.5945,38.6035,38.5855,38.5945,44924.0
2017-06-28 15:40:00,42.92,42.94,42.9,42.92,120967.0,38.5855,38.6035,38.5676,38.5855,120967.0
2017-06-28 15:45:00,42.92,42.93,42.87,42.88,152271.0,38.5855,38.5945,38.5406,38.5496,152271.0
2017-06-28 15:50:00,42.88,42.91,42.86,42.86,266498.0,38.5496,38.5765,38.5316,38.5316,266498.0
2017-06-28 15:55:00,42.87,42.87,42.82,42.86,505836.0,38.5406,38.5406,38.4956,38.5316,505836.0
2017-06-29 09:30:00,43.88,44.1,43.6,43.7,354744.0,39.4486,39.6464,39.1969,39.2868,354744.0
2017-06-29 09:35:00,43.71,43.88,43.62,43.88,215254.0,39.2958,39.4486,39.2148,39.4486,215254.0
2017-06-29 09:40:00,43.87,43.88,43.67,43.72,215690.0,39.4396,39.4486,39.2598,39.3047,215690.0
2017-06-29 09:45:00,43.72,43.74,43.51,43.59,215787.0,39.3047,39.3227,39.116,39.1879,215787.0
2017-06-29 09:50:00,43.59,43.63,43.56,43.61,107754.0,39.1879,39.2238,39.1609,39.2059,107754.0
2017-06-29 09:55:00,43.6,43.67,43.56,43.58,114242.0,39.1969,39.2598,39.1609,39.1789,114242.0
2017-06-29 10:00:00,43.58,43.58,43.3,43.34,239418.0,39.1789,39.1789,38.9272,38.9631,239418.0
2017-06-29 10:05:00,43.34,43.41,43.27,43.37,93044.0,38.9631,39.0261,38.9002,38.9901,93044.0
2017-06-29 10:10:00,43.37,43.41,43.29,43.33,54993.0,38.9901,39.0261,38.9182,38.9541,54993.0
2017-06-29 10:15:00,43.33,43.34,43.23,43.32,90040.0,38.9541,38.9631,38.8642,38.9451,90040.0
2017-06-29 10:20:00,43.32,43.41,43.31,43.35,85175.0,38.9451,39.0261,38.9362,38.9721,85175.0
2017-06-29 10:25:00,43.35,43.46,43.29,43.36,181023.0,38.9721,39.071,38.9182,38.9811,181023.0
2017-06-29 10:30:00,43.36,43.36,43.2,43.23,70559.0,38.9811,38.9811,38.8373,38.8642,70559.0
2017-06-29 10:35:00,43.22,43.34,43.19,43.33,103202.0,38.8552,38.9631,38.8283,38.9541,103202.0
2017-06-29 10:40:00,43.33,43.33,43.24,43.33,76363.0,38.9541,38.9541,38.8732,38.9541,76363.0
2017-06-29 10:45:00,43.33,43.36,43.27,43.33,73488.0,38.9541,38.9811,38.9002,38.9541,73488.0
2017-06-29 10:50:00,43.33,43.33,43.21,43.21,121258.0,38.9541,38.9541,38.8463,38.8463,121258.0
2017-06-29 10:55:00,43.22,43.23,43.15,43.16,64172.0,38.8552,38.8642,38.7923,38.8013,64172.0
2017-06-29 11:00:00,43.16,43.19,43.13,43.18,48002.0,38.8013,38.8283,38.7743,38.8193,48002.0
2017-06-29 11:05:00,43.18,43.24,43.14,43.15,47986.0,38.8193,38.8732,38.7833,38.7923,47986.0
2017-06-29 11:10:00,43.14,43.18,43.11,43.14,33047.0,38.7833,38.8193,38.7564,38.7833,33047.0
2017-06-29 11:15:00,43.14,43.16,43.08,43.15,46632.0,38.7833,38.8013,38.7294,38.7923,46632.0
2017-06-29 11:20:00,43.14,43.16,43.06,43.14,68382.0,38.7833,38.8013,38.7114,38.7833,68382.0
2017-06-29 11:25:00,43.14,43.15,43.03,43.07,136791.0,38.7833,38.7923,38.6844,38.7204,136791.0
2017-06-29 11:30:00,43.07,43.09,42.74,42.91,127407.0,38.7204,38.7384,38.4237,38.5765,127407.0
2017-06-29 11:35:00,42.91,42.98,42.89,42.97,121161.0,38.5765,38.6395,38.5586,38.6305,121161.0
2017-06-29 11:40:00,42.97,42.98,42.83,42.9,126995.0,38.6305,38.6395,38.5046,38.5676,126995.0
2017-06-29 11:45:00,42.91,42.98,42.88,42.9,39952.0,38.5765,38.6395,38.5496,38.5676,39952.0
2017-06-29 11:50:00,42.89,42.89,42.81,42.84,48084.0,38.5586,38.5586,38.4866,38.5136,48084.0
2017-06-29 11:55:00,42.84,42.88,42.78,42.81,90742.0,38.5136,38.5496,38.4597,38.4866,90742.0
2017-06-29 12:00:00,42.82,42.86,42.73,42.8,86757.0,38.4956,38.5316,38.4147,38.4777,86757.0
2017-06-29 12:05:00,42.79,42.9,42.79,42.89,38710.0,38.4687,38.5676,38.4687,38.5586,38710.0
2017-06-29 12:10:00,42.89,43.02,42.89,42.95,39198.0,38.5586,38.6754,38.5586,38.6125,39198.0
2017-06-29 12:15:00,42.95,42.97,42.9,42.92,78731.0,38.6125,38.6305,38.5676,38.5855,78731.0
2017-06-29 12:20:00,42.91,42.95,42.88,42.91,29217.0,38.5765,38.6125,38.5496,38.5765,29217.0
2017-06-29 12:25:00,42.9,42.9,42.81,42.82,59561.0,38.5676,38.5676,38.4866,38.4956,59561.0
2017-06-29 12:30:00,42.82,42.87,42.73,42.73,58218.0,38.4956,38.5406,38.4147,38.4147,58218.0
2017-06-29 12:35:00,42.74,42.82,42.74,42.75,36771.0,38.4237,38.4956,38.4237,38.4327,36771.0
2017-06-29 12:40:00,42.76,42.82,42.73,42.81,36258.0,38.4417,38.4956,38.4147,38.4866,36258.0
2017-06-29 12:45:00,42.82,42.89,42.79,42.81,75030.0,38.4956,38.5586,38.4687,38.4866,75030.0
2017-06-29 12:50:00,42.81,42.9,42.8,42.88,62769.0,38.4866,38.5676,38.4777,38.5496,62769.0
2017-06-29 12:55:00,42.87,42.88,42.79,42.84,116831.0,38.5406,38.5496,38.4687,38.5136,116831.0
2017-06-29 13:00:00,42.85,42.95,42.82,42.89,171578.0,38.5226,38.6125,38.4956,38.5586,171578.0
2017-06-29 13:05:00,42.89,42.9,42.82,42.87,105671.0,38.5586,38.5676,38.4956,38.5406,105671.0
2017-06-29 13:10:00,42.87,42.88,42.79,42.81,249879.0,38.5406,38.5496,38.4687,38.4866,249879.0
2017-06-29 13:15:00,42.8,42.83,42.76,42.77,82954.0,38.4777,38.5046,38.4417,38.4507,82954.0
2017-06-29 13:20:00,42.76,42.77,42.7,42.73,170840.0,38.4417,38.4507,38.3878,38.4147,170840.0
2017-06-29 13:25:00,42.73,42.78,42.68,42.78,355633.0,38.4147,38.4597,38.3698,38.4597,355633.0
2017-06-29 13:30:00,42.79,42.92,42.78,42.89,314466.0,38.4687,38.5855,38.4597,38.5586,314466.0
2017-06-29 13:35:00,42.88,42.89,42.79,42.85,70695.0,38.5496,38.5586,38.4687,38.5226,70695.0
2017-06-29 13:40:00,42.85,42.89,42.81,42.82,402249.0,38.5226,38.5586,38.4866,38.4956,402249.0
2017-06-29 13:45:00,42.83,42.93,42.81,42.91,49777.0,38.5046,38.5945,38.4866,38.5765,49777.0
2017-06-29 13:50:00,42.9,43.06,42.89,43.03,158388.0,38.5676,38.7114,38.5586,38.6844,158388.0
2017-06-29 13:55:00,43.01,43.03,42.95,42.99,37552.0,38.6665,38.6844,38.6125,38.6485,37552.0
2017-06-29 14:00:00,42.99,43.0,42.92,42.93,26518.0,38.6485,38.6575,38.5855,38.5945,26518.0
2017-06-29 14:05:00,42.93,43.04,42.93,42.96,47723.0,38.5945,38.6934,38.5945,38.6215,47723.0
2017-06-29 14:10:00,42.96,43.07,42.94,43.07,55444.0,38.6215,38.7204,38.6035,38.7204,55444.0
2017-06-29 14:15:00,43.07,43.07,42.94,42.97,44841.0,38.7204,38.7204,38.6035,38.6305,44841.0
2017-06-29 14:20:00,42.97,43.01,42.93,43.0,38281.0,38.6305,38.6665,38.5945,38.6575,38281.0
2017-06-29 14:25:00,43.0,43.11,43.0,43.1,51545.0,38.6575,38.7564,38.6575,38.7474,51545.0
2017-06-29 14:30:00,43.1,43.12,43.04,43.05,58804.0,38.7474,38.7653,38.6934,38.7024,58804.0
2017-06-29 14:35:00,43.05,43.09,43.02,43.06,50349.0,38.7024,38.7384,38.6754,38.7114,50349.0
2017-06-29 14:40:00,43.05,43.12,43.03,43.08,35433.0,38.7024,38.7653,38.6844,38.7294,35433.0
2017-06-29 14:45:00,43.08,43.1,43.07,43.1,32168.0,38.7294,38.7474,38.7204,38.7474,32168.0
2017-06-29 14:50:00,43.09,43.09,43.03,43.07,31268.0,38.7384,38.7384,38.6844,38.7204,31268.0
2017-06-29 14:55:00,43.06,43.07,43.02,43.06,43325.0,38.7114,38.7204,38.6754,38.7114,43325.0
2017-06-29 15:00:00,43.06,43.16,43.06,43.09,88248.0,38.7114,38.8013,38.7114,38.7384,88248.0
2017-06-29 15:05:00,43.1,43.15,43.09,43.13,65171.0,38.7474,38.7923,38.7384,38.7743,65171.0
2017-06-29 15:10:00,43.13,43.17,43.07,43.15,72310.0,38.7743,38.8103,38.7204,38.7923,72310.0
2017-06-29 15:15:00,43.15,43.19,43.13,43.19,66677.0,38.7923,38.8283,38.7743,38.8283,66677.0
2017-06-29 15:20:00,43.19,43.2,43.14,43.16,54290.0,38.8283,38.8373,38.7833,38.8013,54290.0
2017-06-29 15:25:00,43.15,43.15,43.05,43.08,94015.0,38.7923,38.7923,38.7024,38.7294,94015.0
2017-06-29 15:30:00,43.09,43.14,43.08,43.13,111967.0,38.7384,38.7833,38.7294,38.7743,111967.0
2017-06-29 15:35:00,43.14,43.18,43.1,43.17,85881.0,38.7833,38.8193,38.7474,38.8103,85881.0
2017-06-29 15:40:00,43.16,43.17,43.08,43.11,108603.0,38.8013,38.8103,38.7294,38.7564,108603.0
2017-06-29 15:45:00,43.1,43.11,43.02,43.06,140920.0,38.7474,38.7564,38.6754,38.7114,140920.0
2017-06-29 15:50:00,43.07,43.1,43.04,43.07,147127.0,38.7204,38.7474,38.6934,38.7204,147127.0
2017-06-29 15:55:00,43.06,43.07,43.01,43.03,254235.0,38.7114,38.7204,38.6665,38.6844,254235.0
2017-06-30 09:30:00,43.38,43.52,43.29,43.32,179338.0,38.9991,39.1249,38.9182,38.9451,179338.0
2017-06-30 09:35:00,43.32,43.33,42.97,43.05,90688.0,38.9451,38.9541,38.6305,38.7024,90688.0
2017-06-30 09:40:00,43.04,43.17,42.94,43.16,64700.0,38.6934,38.8103,38.6035,38.8013,64700.0
2017-06-30 09:45:00,43.16,43.22,43.08,43.18,78181.0,38.8013,38.8552,38.7294,38.8193,78181.0
2017-06-30 09:50:00,43.17,43.18,43.06,43.07,54955.0,38.8103,38.8193,38.7114,38.7204,54955.0
2017-06-30 09:55:00,43.09,43.11,43.01,43.04,64327.0,38.7384,38.7564,38.6665,38.6934,64327.0
2017-06-30 10:00:00,43.04,43.06,42.87,42.91,62464.0,38.6934,38.7114,38.5406,38.5765,62464.0
2017-06-30 10:05:00,42.9,42.95,42.82,42.93,76591.0,38.5676,38.6125,38.4956,38.5945,76591.0
2017-06-30 10:10:00,42.93,42.97,42.86,42.88,145022.0,38.5945,38.6305,38.5316,38.5496,145022.0
2017-06-30 10:15:00,42.87,42.93,42.86,42.88,131243.0,38.5406,38.5945,38.5316,38.5496,131243.0
2017-06-30 10:20:00,42.89,42.94,42.86,42.91,86899.0,38.5586,38.6035,38.5316,38.5765,86899.0
2017-06-30 10:25:00,42.92,42.95,42.87,42.89,44513.0,38.5855,38.6125,38.5406,38.5586,44513.0
2017-06-30 10:30:00,42.89,43.01,42.89,43.01,93919.0,38.5586,38.6665,38.5586,38.6665,93919.0
2017-06-30 10:35:00,43.02,43.06,43.0,43.01,64236.0,38.6754,38.7114,38.6575,38.6665,64236.0
2017-06-30 10:40:00,43.02,43.04,42.95,43.0,44547.0,38.6754,38.6934,38.6125,38.6575,44547.0
2017-06-30 10:45:00,43.01,43.02,42.96,42.98,95969.0,38.6665,38.6754,38.6215,38.6395,95969.0
2017-06-30 10:50:00,42.98,43.0,42.92,42.99,179340.0,38.6395,38.6575,38.5855,38.6485,179340.0
2017-06-30 10:55:00,42.99,43.02,42.95,42.95,91683.0,38.6485,38.6754,38.6125,38.6125,91683.0
2017-06-30 11:00:00,42.94,42.99,42.93,42.97,35242.0,38.6035,38.6485,38.5945,38.6305,35242.0
2017-06-30 11:05:00,42.98,42.98,42.92,42.94,24320.0,38.6395,38.6395,38.5855,38.6035,24320.0
2017-06-30 11:10:00,42.94,42.95,42.9,42.91,67748.0,38.6035,38.6125,38.5676,38.5765,67748.0
2017-06-30 11:15:00,42.91,42.91,42.86,42.88,33445.0,38.5765,38.5765,38.5316,38.5496,33445.0
2017-06-30 11:20:00,42.87,42.94,42.86,42.92,35013.0,38.5406,38.6035,38.5316,38.5855,35013.0
2017-06-30 11:25:00,42.92,42.94,42.88,42.9,68466.0,38.5855,38.6035,38.5496,38.5676,68466.0
2017-06-30 11:30:00,42.89,42.94,42.88,42.91,54472.0,38.5586,38.6035,38.5496,38.5765,54472.0
2017-06-30 11:35:00,42.92,42.95,42.9,42.93,27944.0,38.5855,38.6125,38.5676,38.5945,27944.0
2017-06-30 11:40:00,42.93,42.98,42.92,42.96,28066.0,38.5945,38.6395,38.5855,38.6215,28066.0
2017-06-30 11:45:00,42.96,43.01,42.94,43.01,23341.0,38.6215,38.6665,38.6035,38.6665,23341.0
2017-06-30 11:50:00,43.0,43.02,42.99,43.01,26392.0,38.6575,38.6754,38.6485,38.6665,26392.0
2017-06-30 11:55:00,43.02,43.04,43.01,43.04,13559.0,38.6754,38.6934,38.6665,38.6934,13559.0
2017-06-30 12:00:00,43.04,43.04,42.98,42.99,34538.0,38.6934,38.6934,38.6395,38.6485,34538.0
2017-06-30 12:05:00,42.98,43.02,42.97,43.0,23348.0,38.6395,38.6754,38.6305,38.6575,23348.0
2017-06-30 12:10:00,42.99,42.99,42.95,42.97,14497.0,38.6485,38.6485,38.6125,38.6305,14497.0
2017-06-30 12:15:00,42.97,43.0,42.93,42.98,111919.0,38.6305,38.6575,38.5945,38.6395,111919.0
2017-06-30 12:20:00,42.98,43.02,42.97,43.01,78406.0,38.6395,38.6754,38.6305,38.6665,78406.0
2017-06-30 12:25:00,43.02,43.02,42.97,42.98,75446.0,38.6754,38.6754,38.6305,38.6395,75446.0
2017-06-30 12:30:00,42.98,43.0,42.96,42.97,25286.0,38.6395,38.6575,38.6215,38.6305,25286.0
2017-06-30 12:35:00,42.97,43.0,42.96,42.97,28167.0,38.6305,38.6575,38.6215,38.6305,28167.0
2017-06-30 12:40:00,42.97,43.0,42.96,42.98,26098.0,38.6305,38.6575,38.6215,38.6395,26098.0
2017-06-30 12:45:00,42.97,42.98,42.94,42.95,38305.0,38.6305,38.6395,38.6035,38.6125,38305.0
2017-06-30 12:50:00,42.95,42.97,42.89,42.9,69545.0,38.6125,38.6305,38.5586,38.5676,69545.0
2017-06-30 12:55:00,42.9,42.92,42.87,42.91,175906.0,38.5676,38.5855,38.5406,38.5765,175906.0
2017-06-30 13:00:00,42.91,42.91,42.86,42.89,146773.0,38.5765,38.5765,38.5316,38.5586,146773.0
2017-06-30 13:05:00,42.9,42.93,42.89,42.92,97609.0,38.5676,38.5945,38.5586,38.5855,97609.0
2017-06-30 13:10:00,42.93,42.96,42.92,42.95,46620.0,38.5945,38.6215,38.5855,38.6125,46620.0
2017-06-30 13:15:00,42.95,42.95,42.91,42.93,48299.0,38.6125,38.6125,38.5765,38.5945,48299.0
2017-06-30 13:20:00,42.93,42.99,42.92,42.96,59041.0,38.5945,38.6485,38.5855,38.6215,59041.0
2017-06-30 13:25:00,42.96,42.99,42.94,42.98,47242.0,38.6215,38.6485,38.6035,38.6395,47242.0
2017-06-30 13:30:00,42.97,42.98,42.9,42.94,55467.0,38.6305,38.6395,38.5676,38.6035,55467.0
2017-06-30 13:35:00,42.93,42.94,42.9,42.92,47295.0,38.5945,38.6035,38.5676,38.5855,47295.0
2017-06-30 13:40:00,42.91,42.92,42.89,42.9,27511.0,38.5765,38.5855,38.5586,38.5676,27511.0
2017-06-30 13:45:00,42.9,42.93,42.89,42.92,159280.0,38.5676,38.5945,38.5586,38.5855,159280.0
2017-06-30 13:50:00,42.92,42.93,42.89,42.9,102653.0,38.5855,38.5945,38.5586,38.5676,102653.0
2017-06-30 13:55:00,42.9,42.93,42.9,42.92,110324.0,38.5676,38.5945,38.5676,38.5855,110324.0
2017-06-30 14:00:00,42.92,42.93,42.9,42.93,422061.0,38.5855,38.5945,38.5676,38.5945,422061.0
2017-06-30 14:05:00,42.93,42.96,42.92,42.94,46992.0,38.5945,38.6215,38.5855,38.6035,46992.0
2017-06-30 14:10:00,42.94,42.95,42.9,42.92,95927.0,38.6035,38.6125,38.5676,38.5855,95927.0
2017-06-30 14:15:00,42.93,42.95,42.92,42.94,60117.0,38.5945,38.6125,38.5855,38.6035,60117.0
2017-06-30 14:20:00,42.93,42.95,42.92,42.95,36088.0,38.5945,38.6125,38.5855,38.6125,36088.0
2017-06-30 14:25:00,42.94,42.97,42.92,42.95,33208.0,38.6035,38.6305,38.5855,38.6125,33208.0
2017-06-30 14:30:00,42.95,43.02,42.94,43.01,51534.0,38.6125,38.6754,38.6035,38.6665,51534.0
2017-06-30 14:35:00,43.02,43.07,43.02,43.02,31667.0,38.6754,38.7204,38.6754,38.6754,31667.0
2017-06-30 14:40:00,43.02,43.03,42.97,43.03,85440.0,38.6754,38.6844,38.6305,38.6844,85440.0
2017-06-30 14:45:00,43.03,43.08,43.03,43.08,28970.0,38.6844,38.7294,38.6844,38.7294,28970.0
2017-06-30 14:50:00,43.08,43.12,43.06,43.12,27690.0,38.7294,38.7653,38.7114,38.7653,27690.0
2017-06-30 14:55:00,43.12,43.15,43.12,43.15,39570.0,38.7653,38.7923,38.7653,38.7923,39570.0
2017-06-30 15:00:00,43.15,43.17,43.12,43.17,37479.0,38.7923,38.8103,38.7653,38.8103,37479.0
2017-06-30 15:05:00,43.17,43.18,43.15,43.18,53909.0,38.8103,38.8193,38.7923,38.8193,53909.0
2017-06-30 15:10:00,43.18,43.19,43.12,43.13,64574.0,38.8193,38.8283,38.7653,38.7743,64574.0
2017-06-30 15:15:00,43.13,43.17,43.11,43.17,31658.0,38.7743,38.8103,38.7564,38.8103,31658.0
2017-06-30 15:20:00,43.16,43.17,43.12,43.16,72539.0,38.8013,38.8103,38.7653,38.8013,72539.0
2017-06-30 15:25:00,43.15,43.16,43.12,43.13,44739.0,38.7923,38.8013,38.7653,38.7743,44739.0
2017-06-30 15:30:00,43.14,43.16,43.1,43.13,66705.0,38.7833,38.8013,38.7474,38.7743,66705.0
2017-06-30 15:35:00,43.13,43.15,43.09,43.11,56847.0,38.7743,38.7923,38.7384,38.7564,56847.0
2017-06-30 15:40:00,43.12,43.13,43.11,43.13,62409.0,38.7653,38.7743,38.7564,38.7743,62409.0
2017-06-30 15:45:00,43.13,43.18,43.12,43.16,79101.0,38.7743,38.8193,38.7653,38.8013,79101.0
2017-06-30 15:50:00,43.17,43.17,43.11,43.11,106703.0,38.8103,38.8103,38.7564,38.7564,106703.0
2017-06-30 15:55:00,43.11,43.12,42.96,42.97,511153.0,38.7564,38.7653,38.6215,38.6305,511153.0
2017-07-03 09:30:00,43.21,43.24,43.09,43.17,197679.0,38.8463,38.8732,38.7384,38.8103,197679.0
2017-07-03 09:35:00,43.17,43.29,43.11,43.27,126533.0,38.8103,38.9182,38.7564,38.9002,126533.0
2017-07-03 09:40:00,43.27,43.32,43.21,43.22,101260.0,38.9002,38.9451,38.8463,38.8552,101260.0
2017-07-03 09:45:00,43.24,43.25,43.18,43.18,52707.0,38.8732,38.8822,38.8193,38.8193,52707.0
2017-07-03 09:50:00,43.18,43.22,43.12,43.2,38001.0,38.8193,38.8552,38.7653,38.8373,38001.0
2017-07-03 09:55:00,43.2,43.2,43.13,43.16,25364.0,38.8373,38.8373,38.7743,38.8013,25364.0
2017-07-03 10:00:00,43.15,43.35,43.15,43.33,51193.0,38.7923,38.9721,38.7923,38.9541,51193.0
2017-07-03 10:05:00,43.33,43.41,43.27,43.37,109191.0,38.9541,39.0261,38.9002,38.9901,109191.0
2017-07-03 10:10:00,43.37,43.43,43.33,43.43,59383.0,38.9901,39.044,38.9541,39.044,59383.0
2017-07-03 10:15:00,43.42,43.52,43.38,43.45,78624.0,39.035,39.1249,38.9991,39.062,78624.0
2017-07-03 10:20:00,43.46,43.49,43.44,43.48,48747.0,39.071,39.098,39.053,39.089,48747.0
2017-07-03 10:25:00,43.47,43.47,43.36,43.38,55465.0,39.08,39.08,38.9811,38.9991,55465.0
2017-07-03 10:30:00,43.39,43.5,43.39,43.46,131004.0,39.0081,39.107,39.0081,39.071,131004.0
2017-07-03 10:35:00,43.47,43.53,43.47,43.51,114268.0,39.08,39.1339,39.08,39.116,114268.0
2017-07-03 10:40:00,43.51,43.54,43.49,43.49,111890.0,39.116,39.1429,39.098,39.098,111890.0
2017-07-03 10:45:00,43.49,43.62,43.48,43.62,111459.0,39.098,39.2148,39.089,39.2148,111459.0
2017-07-03 10:50:00,43.62,43.64,43.58,43.59,80258.0,39.2148,39.2328,39.1789,39.1879,80258.0
2017-07-03 10:55:00,43.58,43.59,43.52,43.53,63317.0,39.1789,39.1879,39.1249,39.1339,63317.0
2017-07-03 11:00:00,43.54,43.56,43.44,43.44,94355.0,39.1429,39.1609,39.053,39.053,94355.0
2017-07-03 11:05:00,43.44,43.5,43.41,43.43,71680.0,39.053,39.107,39.0261,39.044,71680.0
2017-07-03 11:10:00,43.42,43.45,43.36,43.43,87286.0,39.035,39.062,38.9811,39.044,87286.0
2017-07-03 11:15:00,43.43,43.51,43.42,43.47,114661.0,39.044,39.116,39.035,39.08,114661.0
2017-07-03 11:20:00,43.47,43.48,43.43,43.43,66088.0,39.08,39.089,39.044,39.044,66088.0
2017-07-03 11:25:00,43.44,43.49,43.42,43.48,35421.0,39.053,39.098,39.035,39.089,35421.0
2017-07-03 11:30:00,43.48,43.53,43.43,43.52,102522.0,39.089,39.1339,39.044,39.1249,102522.0
2017-07-03 11:35:00,43.52,43.54,43.46,43.54,49580.0,39.1249,39.1429,39.071,39.1429,49580.0
2017-07-03 11:40:00,43.53,43.57,43.52,43.56,61979.0,39.1339,39.1699,39.1249,39.1609,61979.0
2017-07-03 11:45:00,43.57,43.58,43.52,43.53,189730.0,39.1699,39.1789,39.1249,39.1339,189730.0
2017-07-03 11:50:00,43.52,43.57,43.5,43.52,52979.0,39.1249,39.1699,39.107,39.1249,52979.0
2017-07-03 11:55:00,43.52,43.53,43.38,43.39,75870.0,39.1249,39.1339,38.9991,39.0081,75870.0
2017-07-03 12:00:00,43.4,43.42,43.34,43.35,39518.0,39.0171,39.035,38.9631,38.9721,39518.0
2017-07-03 12:05:00,43.35,43.35,43.27,43.27,214606.0,38.9721,38.9721,38.9002,38.9002,214606.0
2017-07-03 12:10:00,43.26,43.27,43.17,43.19,117204.0,38.8912,38.9002,38.8103,38.8283,117204.0
2017-07-03 12:15:00,43.2,43.21,43.13,43.19,70224.0,38.8373,38.8463,38.7743,38.8283,70224.0
2017-07-03 12:20:00,43.19,43.23,43.19,43.19,109894.0,38.8283,38.8642,38.8283,38.8283,109894.0
2017-07-03 12:25:00,43.19,43.28,43.19,43.28,52602.0,38.8283,38.9092,38.8283,38.9092,52602.0
2017-07-03 12:30:00,43.28,43.39,43.27,43.37,113175.0,38.9092,39.0081,38.9002,38.9901,113175.0
2017-07-03 12:35:00,43.36,43.45,43.36,43.44,77938.0,38.9811,39.062,38.9811,39.053,77938.0
2017-07-03 12:40:00,43.44,43.48,43.44,43.47,80154.0,39.053,39.089,39.053,39.08,80154.0
2017-07-03 12:45:00,43.47,43.52,43.44,43.52,144749.0,39.08,39.1249,39.053,39.1249,144749.0
2017-07-03 12:50:00,43.52,43.59,43.51,43.55,318003.0,39.1249,39.1879,39.116,39.1519,318003.0
2017-07-03 12:55:00,43.55,43.6,43.45,43.47,314323.0,39.1519,39.1969,39.062,39.08,314323.0
2017-07-05 09:30:00,43.64,44.1,43.64,44.1,239427.0,39.2328,39.6464,39.2328,39.6464,239427.0
2017-07-05 09:35:00,44.09,44.09,43.63,43.78,214268.0,39.6374,39.6374,39.2238,39.3587,214268.0
2017-07-05 09:40:00,43.78,43.95,43.71,43.9,207018.0,39.3587,39.5115,39.2958,39.4666,207018.0
2017-07-05 09:45:00,43.89,43.93,43.85,43.89,145978.0,39.4576,39.4935,39.4216,39.4576,145978.0
2017-07-05 09:50:00,43.89,43.94,43.85,43.9,114414.0,39.4576,39.5025,39.4216,39.4666,114414.0
2017-07-05 09:55:00,43.9,43.91,43.75,43.75,215880.0,39.4666,39.4756,39.3317,39.3317,215880.0
2017-07-05 10:00:00,43.75,43.75,43.57,43.59,142915.0,39.3317,39.3317,39.1699,39.1879,142915.0
2017-07-05 10:05:00,43.6,43.62,43.54,43.58,46531.0,39.1969,39.2148,39.1429,39.1789,46531.0
2017-07-05 10:10:00,43.56,43.63,43.53,43.55,104895.0,39.1609,39.2238,39.1339,39.1519,104895.0
2017-07-05 10:15:00,43.56,43.68,43.55,43.66,90951.0,39.1609,39.2688,39.1519,39.2508,90951.0
2017-07-05 10:20:00,43.67,43.8,43.66,43.72,234094.0,39.2598,39.3767,39.2508,39.3047,234094.0
2017-07-05 10:25:00,43.73,43.79,43.69,43.75,139613.0,39.3137,39.3677,39.2778,39.3317,139613.0
2017-07-05 10:30:00,43.74,43.75,43.65,43.72,93955.0,39.3227,39.3317,39.2418,39.3047,93955.0
2017-07-05 10:35:00,43.73,43.76,43.66,43.72,89263.0,39.3137,39.3407,39.2508,39.3047,89263.0
2017-07-05 10:40:00,43.72,43.86,43.71,43.83,252129.0,39.3047,39.4306,39.2958,39.4036,252129.0
2017-07-05 10:45:00,43.84,43.84,43.74,43.74,106974.0,39.4126,39.4126,39.3227,39.3227,106974.0
2017-07-05 10:50:00,43.75,43.83,43.73,43.79,101460.0,39.3317,39.4036,39.3137,39.3677,101460.0
2017-07-05 10:55:00,43.8,43.85,43.78,43.82,81709.0,39.3767,39.4216,39.3587,39.3946,81709.0
2017-07-05 11:00:00,43.82,43.89,43.81,43.82,128704.0,39.3946,39.4576,39.3857,39.3946,128704.0
2017-07-05 11:05:00,43.82,43.86,43.81,43.82,58045.0,39.3946,39.4306,39.3857,39.3946,58045.0
2017-07-05 11:10:00,43.81,43.84,43.74,43.76,53314.0,39.3857,39.4126,39.3227,39.3407,53314.0
2017-07-05 11:15:00,43.78,43.8,43.72,43.77,99621.0,39.3587,39.3767,39.3047,39.3497,99621.0
2017-07-05 11:20:00,43.78,43.79,43.71,43.78,52407.0,39.3587,39.3677,39.2958,39.3587,52407.0
2017-07-05 11:25:00,43.77,43.82,43.76,43.77,72815.0,39.3497,39.3946,39.3407,39.3497,72815.0
2017-07-05 11:30:00,43.77,43.78,43.74,43.77,58587.0,39.3497,39.3587,39.3227,39.3497,58587.0
2017-07-05 11:35:00,43.77,43.8,43.75,43.8,28840.0,39.3497,39.3767,39.3317,39.3767,28840.0
2017-07-05 11:40:00,43.79,43.81,43.75,43.77,37085.0,39.3677,39.3857,39.3317,39.3497,37085.0
2017-07-05 11:45:00,43.78,43.78,43.72,43.76,31448.0,39.3587,39.3587,39.3047,39.3407,31448.0
2017-07-05 11:50:00,43.76,43.8,43.74,43.79,30210.0,39.3407,39.3767,39.3227,39.3677,30210.0
2017-07-05 11:55:00,43.79,43.8,43.73,43.73,26778.0,39.3677,39.3767,39.3137,39.3137,26778.0
2017-07-05 12:00:00,43.73,43.73,43.61,43.65,51688.0,39.3137,39.3137,39.2059,39.2418,51688.0
2017-07-05 12:05:00,43.65,43.68,43.63,43.63,81082.0,39.2418,39.2688,39.2238,39.2238,81082.0
2017-07-05 12:10:00,43.64,43.66,43.63,43.64,29002.0,39.2328,39.2508,39.2238,39.2328,29002.0
2017-07-05 12:15:00,43.63,43.68,43.61,43.68,27192.0,39.2238,39.2688,39.2059,39.2688,27192.0
2017-07-05 12:20:00,43.68,43.7,43.65,43.65,36338.0,39.2688,39.2868,39.2418,39.2418,36338.0
2017-07-05 12:25:00,43.67,43.68,43.65,43.67,39209.0,39.2598,39.2688,39.2418,39.2598,39209.0
2017-07-05 12:30:00,43.68,43.72,43.67,43.71,26063.0,39.2688,39.3047,39.2598,39.2958,26063.0
2017-07-05 12:35:00,43.71,43.79,43.71,43.77,25263.0,39.2958,39.3677,39.2958,39.3497,25263.0
2017-07-05 12:40:00,43.77,43.8,43.77,43.78,14974.0,39.3497,39.3767,39.3497,39.3587,14974.0
2017-07-05 12:45:00,43.77,43.8,43.73,43.76,17600.0,39.3497,39.3767,39.3137,39.3407,17600.0
2017-07-05 12:50:00,43.77,43.79,43.75,43.75,12820.0,39.3497,39.3677,39.3317,39.3317,12820.0
2017-07-05 12:55:00,43.74,43.77,43.73,43.77,18529.0,39.3227,39.3497,39.3137,39.3497,18529.0
2017-07-05 13:00:00,43.77,43.79,43.74,43.77,23409.0,39.3497,39.3677,39.3227,39.3497,23409.0
2017-07-05 13:05:00,43.76,43.8,43.75,43.79,21731.0,39.3407,39.3767,39.3317,39.3677,21731.0
2017-07-05 13:10:00,43.79,43.82,43.78,43.78,19083.0,39.3677,39.3946,39.3587,39.3587,19083.0
2017-07-05 13:15:00,43.78,43.82,43.77,43.81,33511.0,39.3587,39.3946,39.3497,39.3857,33511.0
2017-07-05 13:20:00,43.81,43.84,43.81,43.81,18920.0,39.3857,39.4126,39.3857,39.3857,18920.0
2017-07-05 13:25:00,43.82,43.86,43.81,43.84,79209.0,39.3946,39.4306,39.3857,39.4126,79209.0
2017-07-05 13:30:00,43.85,43.86,43.83,43.84,26158.0,39.4216,39.4306,39.4036,39.4126,26158.0
2017-07-05 13:35:00,43.84,43.86,43.82,43.85,34961.0,39.4126,39.4306,39.3946,39.4216,34961.0
2017-07-05 13:40:00,43.85,43.86,43.79,43.8,73980.0,39.4216,39.4306,39.3677,39.3767,73980.0
2017-07-05 13:45:00,43.81,43.83,43.76,43.77,60973.0,39.3857,39.4036,39.3407,39.3497,60973.0
2017-07-05 13:50:00,43.77,43.79,43.75,43.76,59453.0,39.3497,39.3677,39.3317,39.3407,59453.0
2017-07-05 13:55:00,43.76,43.79,43.72,43.75,43221.0,39.3407,39.3677,39.3047,39.3317,43221.0
2017-07-05 14:00:00,43.75,43.78,43.71,43.77,239966.0,39.3317,39.3587,39.2958,39.3497,239966.0
2017-07-05 14:05:00,43.78,43.84,43.78,43.81,76511.0,39.3587,39.4126,39.3587,39.3857,76511.0
2017-07-05 14:10:00,43.8,43.82,43.77,43.79,99554.0,39.3767,39.3946,39.3497,39.3677,99554.0
2017-07-05 14:15:00,43.79,43.85,43.79,43.8,47803.0,39.3677,39.4216,39.3677,39.3767,47803.0
2017-07-05 14:20:00,43.79,43.83,43.76,43.83,50705.0,39.3677,39.4036,39.3407,39.4036,50705.0
2017-07-05 14:25:00,43.82,43.82,43.73,43.75,45870.0,39.3946,39.3946,39.3137,39.3317,45870.0
2017-07-05 14:30:00,43.74,43.79,43.73,43.74,32622.0,39.3227,39.3677,39.3137,39.3227,32622.0
2017-07-05 14:35:00,43.75,43.79,43.74,43.77,36808.0,39.3317,39.3677,39.3227,39.3497,36808.0
2017-07-05 14:40:00,43.77,43.78,43.73,43.77,38754.0,39.3497,39.3587,39.3137,39.3497,38754.0
2017-07-05 14:45:00,43.76,43.76,43.68,43.7,47088.0,39.3407,39.3407,39.2688,39.2868,47088.0
2017-07-05 14:50:00,43.7,43.74,43.69,43.71,36129.0,39.2868,39.3227,39.2778,39.2958,36129.0
2017-07-05 14:55:00,43.72,43.73,43.63,43.65,38072.0,39.3047,39.3137,39.2238,39.2418,38072.0
2017-07-05 15:00:00,43.65,43.66,43.57,43.6,53352.0,39.2418,39.2508,39.1699,39.1969,53352.0
2017-07-05 15:05:00,43.6,43.65,43.58,43.62,31881.0,39.1969,39.2418,39.1789,39.2148,31881.0
2017-07-05 15:10:00,43.63,43.64,43.6,43.64,47299.0,39.2238,39.2328,39.1969,39.2328,47299.0
2017-07-05 15:15:00,43.65,43.66,43.62,43.64,16880.0,39.2418,39.2508,39.2148,39.2328,16880.0
2017-07-05 15:20:00,43.65,43.66,43.63,43.65,34515.0,39.2418,39.2508,39.2238,39.2418,34515.0
2017-07-05 15:25:00,43.65,43.66,43.62,43.62,31727.0,39.2418,39.2508,39.2148,39.2148,31727.0
2017-07-05 15:30:00,43.63,43.68,43.61,43.68,41561.0,39.2238,39.2688,39.2059,39.2688,41561.0
2017-07-05 15:35:00,43.68,43.69,43.66,43.66,75211.0,39.2688,39.2778,39.2508,39.2508,75211.0
2017-07-05 15:40:00,43.66,43.71,43.66,43.71,48943.0,39.2508,39.2958,39.2508,39.2958,48943.0
2017-07-05 15:45:00,43.7,43.73,43.68,43.69,71186.0,39.2868,39.3137,39.2688,39.2778,71186.0
2017-07-05 15:50:00,43.69,43.71,43.67,43.69,115171.0,39.2778,39.2958,39.2598,39.2778,115171.0
2017-07-05 15:55:00,43.69,43.7,43.65,43.67,367067.0,39.2778,39.2868,39.2418,39.2598,367067.0
2017-07-06 09:30:00,43.61,43.86,43.6,43.78,77194.0,39.2059,39.4306,39.1969,39.3587,77194.0
2017-07-06 09:35:00,43.78,43.81,43.6,43.62,152798.0,39.3587,39.3857,39.1969,39.2148,152798.0
2017-07-06 09:40:00,43.62,43.65,43.57,43.57,84703.0,39.2148,39.2418,39.1699,39.1699,84703.0
2017-07-06 09:45:00,43.58,43.59,43.36,43.41,86716.0,39.1789,39.1879,38.9811,39.0261,86716.0
2017-07-06 09:50:00,43.41,43.51,43.38,43.47,46202.0,39.0261,39.116,38.9991,39.08,46202.0
2017-07-06 09:55:00,43.46,43.49,43.42,43.45,34357.0,39.071,39.098,39.035,39.062,34357.0
2017-07-06 10:00:00,43.45,43.53,43.42,43.52,76021.0,39.062,39.1339,39.035,39.1249,76021.0
2017-07-06 10:05:00,43.52,43.53,43.41,43.52,95193.0,39.1249,39.1339,39.0261,39.1249,95193.0
2017-07-06 10:10:00,43.52,43.67,43.51,43.64,78375.0,39.1249,39.2598,39.116,39.2328,78375.0
2017-07-06 10:15:00,43.64,43.69,43.61,43.69,61000.0,39.2328,39.2778,39.2059,39.2778,61000.0
2017-07-06 10:20:00,43.69,43.75,43.67,43.7,84477.0,39.2778,39.3317,39.2598,39.2868,84477.0
2017-07-06 10:25:00,43.7,43.76,43.67,43.7,39215.0,39.2868,39.3407,39.2598,39.2868,39215.0
2017-07-06 10:30:00,43.7,43.7,43.6,43.64,61134.0,39.2868,39.2868,39.1969,39.2328,61134.0
2017-07-06 10:35:00,43.63,43.68,43.61,43.67,84964.0,39.2238,39.2688,39.2059,39.2598,84964.0
2017-07-06 10:40:00,43.67,43.69,43.61,43.61,51400.0,39.2598,39.2778,39.2059,39.2059,51400.0
2017-07-06 10:45:00,43.61,43.66,43.57,43.61,79485.0,39.2059,39.2508,39.1699,39.2059,79485.0
2017-07-06 10:50:00,43.61,43.62,43.58,43.61,186710.0,39.2059,39.2148,39.1789,39.2059,186710.0
2017-07-06 10:55:00,43.61,43.66,43.59,43.65,304714.0,39.2059,39.2508,39.1879,39.2418,304714.0
2017-07-06 11:00:00,43.66,43.75,43.66,43.74,69802.0,39.2508,39.3317,39.2508,39.3227,69802.0
2017-07-06 11:05:00,43.73,43.77,43.67,43.67,66323.0,39.3137,39.3497,39.2598,39.2598,66323.0
2017-07-06 11:10:00,43.67,43.67,43.6,43.61,36840.0,39.2598,39.2598,39.1969,39.2059,36840.0
2017-07-06 11:15:00,43.61,43.69,43.6,43.68,111162.0,39.2059,39.2778,39.1969,39.2688,111162.0
2017-07-06 11:20:00,43.68,43.73,43.66,43.68,77505.0,39.2688,39.3137,39.2508,39.2688,77505.0
2017-07-06 11:25:00,43.68,43.72,43.66,43.72,50613.0,39.2688,39.3047,39.2508,39.3047,50613.0
2017-07-06 11:30:00,43.71,43.75,43.67,43.7,80403.0,39.2958,39.3317,39.2598,39.2868,80403.0
2017-07-06 11:35:00,43.71,43.74,43.7,43.73,104465.0,39.2958,39.3227,39.2868,39.3137,104465.0
2017-07-06 11:40:00,43.74,43.8,43.74,43.77,48708.0,39.3227,39.3767,39.3227,39.3497,48708.0
2017-07-06 11:45:00,43.78,43.82,43.77,43.79,58516.0,39.3587,39.3946,39.3497,39.3677,58516.0
2017-07-06 11:50:00,43.79,43.82,43.77,43.8,35883.0,39.3677,39.3946,39.3497,39.3767,35883.0
2017-07-06 11:55:00,43.8,43.82,43.78,43.82,47912.0,39.3767,39.3946,39.3587,39.3946,47912.0
2017-07-06 12:00:00,43.81,43.85,43.79,43.83,405138.0,39.3857,39.4216,39.3677,39.4036,405138.0
2017-07-06 12:05:00,43.84,43.87,43.83,43.86,26378.0,39.4126,39.4396,39.4036,39.4306,26378.0
2017-07-06 12:10:00,43.86,43.86,43.8,43.83,52640.0,39.4306,39.4306,39.3767,39.4036,52640.0
2017-07-06 12:15:00,43.83,43.84,43.78,43.79,31996.0,39.4036,39.4126,39.3587,39.3677,31996.0
2017-07-06 12:20:00,43.78,43.79,43.71,43.72,80308.0,39.3587,39.3677,39.2958,39.3047,80308.0
2017-07-06 12:25:00,43.71,43.73,43.69,43.7,55236.0,39.2958,39.3137,39.2778,39.2868,55236.0
2017-07-06 12:30:00,43.7,43.75,43.7,43.74,31443.0,39.2868,39.3317,39.2868,39.3227,31443.0
2017-07-06 12:35:00,43.74,43.78,43.74,43.76,36564.0,39.3227,39.3587,39.3227,39.3407,36564.0
2017-07-06 12:40:00,43.75,43.8,43.73,43.8,19731.0,39.3317,39.3767,39.3137,39.3767,19731.0
2017-07-06 12:45:00,43.79,43.81,43.78,43.81,30048.0,39.3677,39.3857,39.3587,39.3857,30048.0
2017-07-06 12:50:00,43.8,43.81,43.76,43.78,23082.0,39.3767,39.3857,39.3407,39.3587,23082.0
2017-07-06 12:55:00,43.78,43.81,43.77,43.8,28481.0,39.3587,39.3857,39.3497,39.3767,28481.0
2017-07-06 13:00:00,43.8,43.84,43.79,43.83,36552.0,39.3767,39.4126,39.3677,39.4036,36552.0
2017-07-06 13:05:00,43.82,43.85,43.81,43.82,51085.0,39.3946,39.4216,39.3857,39.3946,51085.0
2017-07-06 13:10:00,43.81,43.85,43.81,43.84,24531.0,39.3857,39.4216,39.3857,39.4126,24531.0
2017-07-06 13:15:00,43.85,43.91,43.85,43.9,66338.0,39.4216,39.4756,39.4216,39.4666,66338.0
2017-07-06 13:20:00,43.91,43.95,43.9,43.91,86739.0,39.4756,39.5115,39.4666,39.4756,86739.0
2017-07-06 13:25:00,43.91,43.91,43.87,43.9,59993.0,39.4756,39.4756,39.4396,39.4666,59993.0
2017-07-06 13:30:00,43.89,43.9,43.87,43.88,43344.0,39.4576,39.4666,39.4396,39.4486,43344.0
2017-07-06 13:35:00,43.87,43.91,43.84,43.85,62079.0,39.4396,39.4756,39.4126,39.4216,62079.0
2017-07-06 13:40:00,43.85,43.86,43.74,43.77,86876.0,39.4216,39.4306,39.3227,39.3497,86876.0
2017-07-06 13:45:00,43.77,43.79,43.75,43.78,35487.0,39.3497,39.3677,39.3317,39.3587,35487.0
2017-07-06 13:50:00,43.78,43.78,43.76,43.77,42414.0,39.3587,39.3587,39.3407,39.3497,42414.0
2017-07-06 13:55:00,43.77,43.78,43.73,43.75,36469.0,39.3497,39.3587,39.3137,39.3317,36469.0
2017-07-06 14:00:00,43.75,43.76,43.7,43.76,43248.0,39.3317,39.3407,39.2868,39.3407,43248.0
2017-07-06 14:05:00,43.76,43.76,43.7,43.72,49016.0,39.3407,39.3407,39.2868,39.3047,49016.0
2017-07-06 14:10:00,43.72,43.72,43.63,43.64,55383.0,39.3047,39.3047,39.2238,39.2328,55383.0
2017-07-06 14:15:00,43.64,43.68,43.61,43.63,52693.0,39.2328,39.2688,39.2059,39.2238,52693.0
2017-07-06 14:20:00,43.63,43.7,43.62,43.69,108960.0,39.2238,39.2868,39.2148,39.2778,108960.0
2017-07-06 14:25:00,43.69,43.71,43.67,43.7,71635.0,39.2778,39.2958,39.2598,39.2868,71635.0
2017-07-06 14:30:00,43.7,43.7,43.66,43.69,39153.0,39.2868,39.2868,39.2508,39.2778,39153.0
2017-07-06 14:35:00,43.7,43.72,43.68,43.71,106362.0,39.2868,39.3047,39.2688,39.2958,106362.0
2017-07-06 14:40:00,43.71,43.71,43.66,43.68,134927.0,39.2958,39.2958,39.2508,39.2688,134927.0
2017-07-06 14:45:00,43.69,43.69,43.64,43.67,47356.0,39.2778,39.2778,39.2328,39.2598,47356.0
2017-07-06 14:50:00,43.68,43.74,43.67,43.73,90611.0,39.2688,39.3227,39.2598,39.3137,90611.0
2017-07-06 14:55:00,43.74,43.79,43.74,43.77,82846.0,39.3227,39.3677,39.3227,39.3497,82846.0
2017-07-06 15:00:00,43.77,43.77,43.74,43.77,112531.0,39.3497,39.3497,39.3227,39.3497,112531.0
2017-07-06 15:05:00,43.77,43.77,43.71,43.75,95543.0,39.3497,39.3497,39.2958,39.3317,95543.0
2017-07-06 15:10:00,43.75,43.75,43.68,43.7,88504.0,39.3317,39.3317,39.2688,39.2868,88504.0
2017-07-06 15:15:00,43.7,43.73,43.69,43.73,82465.0,39.2868,39.3137,39.2778,39.3137,82465.0
2017-07-06 15:20:00,43.72,43.73,43.67,43.68,124055.0,39.3047,39.3137,39.2598,39.2688,124055.0
2017-07-06 15:25:00,43.68,43.68,43.6,43.6,80050.0,39.2688,39.2688,39.1969,39.1969,80050.0
2017-07-06 15:30:00,43.61,43.61,43.55,43.58,174427.0,39.2059,39.2059,39.1519,39.1789,174427.0
2017-07-06 15:35:00,43.58,43.62,43.54,43.62,153453.0,39.1789,39.2148,39.1429,39.2148,153453.0
2017-07-06 15:40:00,43.62,43.64,43.51,43.52,173029.0,39.2148,39.2328,39.116,39.1249,173029.0
2017-07-06 15:45:00,43.52,43.6,43.51,43.58,116832.0,39.1249,39.1969,39.116,39.1789,116832.0
2017-07-06 15:50:00,43.57,43.62,43.55,43.56,274331.0,39.1699,39.2148,39.1519,39.1609,274331.0
2017-07-06 15:55:00,43.56,43.56,43.43,43.47,646326.0,39.1609,39.1609,39.044,39.08,646326.0
2017-07-07 09:30:00,43.67,43.69,43.4,43.42,133573.0,39.2598,39.2778,39.0171,39.035,133573.0
2017-07-07 09:35:00,43.43,43.43,43.29,43.37,98356.0,39.044,39.044,38.9182,38.9901,98356.0
2017-07-07 09:40:00,43.36,43.48,43.33,43.37,80188.0,38.9811,39.089,38.9541,38.9901,80188.0
2017-07-07 09:45:00,43.37,43.41,43.29,43.38,56036.0,38.9901,39.0261,38.9182,38.9991,56036.0
2017-07-07 09:50:00,43.38,43.49,43.35,43.35,70593.0,38.9991,39.098,38.9721,38.9721,70593.0
2017-07-07 09:55:00,43.35,43.46,43.34,43.45,39292.0,38.9721,39.071,38.9631,39.062,39292.0
2017-07-07 10:00:00,43.45,43.55,43.43,43.48,33616.0,39.062,39.1519,39.044,39.089,33616.0
2017-07-07 10:05:00,43.48,43.49,43.42,43.42,32617.0,39.089,39.098,39.035,39.035,32617.0
2017-07-07 10:10:00,43.42,43.52,43.42,43.5,30600.0,39.035,39.1249,39.035,39.107,30600.0
2017-07-07 10:15:00,43.5,43.5,43.4,43.43,31265.0,39.107,39.107,39.0171,39.044,31265.0
2017-07-07 10:20:00,43.42,43.42,43.31,43.37,35437.0,39.035,39.035,38.9362,38.9901,35437.0
2017-07-07 10:25:00,43.37,43.43,43.33,43.43,20574.0,38.9901,39.044,38.9541,39.044,20574.0
2017-07-07 10:30:00,43.42,43.43,43.36,43.38,50183.0,39.035,39.044,38.9811,38.9991,50183.0
2017-07-07 10:35:00,43.38,43.4,43.33,43.34,29777.0,38.9991,39.0171,38.9541,38.9631,29777.0
2017-07-07 10:40:00,43.33,43.38,43.32,43.34,82245.0,38.9541,38.9991,38.9451,38.9631,82245.0
2017-07-07 10:45:00,43.34,43.36,43.3,43.35,39296.0,38.9631,38.9811,38.9272,38.9721,39296.0
2017-07-07 10:50:00,43.35,43.37,43.31,43.33,45393.0,38.9721,38.9901,38.9362,38.9541,45393.0
2017-07-07 10:55:00,43.32,43.33,43.26,43.33,29189.0,38.9451,38.9541,38.8912,38.9541,29189.0
2017-07-07 11:00:00,43.32,43.36,43.3,43.31,50564.0,38.9451,38.9811,38.9272,38.9362,50564.0
2017-07-07 11:05:00,43.31,43.32,43.28,43.3,24879.0,38.9362,38.9451,38.9092,38.9272,24879.0
2017-07-07 11:10:00,43.3,43.37,43.3,43.36,20516.0,38.9272,38.9901,38.9272,38.9811,20516.0
2017-07-07 11:15:00,43.35,43.41,43.32,43.4,44349.0,38.9721,39.0261,38.9451,39.0171,44349.0
2017-07-07 11:20:00,43.41,43.45,43.39,43.43,31818.0,39.0261,39.062,39.0081,39.044,31818.0
2017-07-07 11:25:00,43.45,43.47,43.41,43.46,40847.0,39.062,39.08,39.0261,39.071,40847.0
2017-07-07 11:30:00,43.47,43.47,43.42,43.45,34023.0,39.08,39.08,39.035,39.062,34023.0
2017-07-07 11:35:00,43.45,43.51,43.44,43.48,81319.0,39.062,39.116,39.053,39.089,81319.0
2017-07-07 11:40:00,43.48,43.56,43.48,43.55,60519.0,39.089,39.1609,39.089,39.1519,60519.0
2017-07-07 11:45:00,43.55,43.55,43.49,43.49,33874.0,39.1519,39.1519,39.098,39.098,33874.0
2017-07-07 11:50:00,43.49,43.53,43.49,43.5,21253.0,39.098,39.1339,39.098,39.107,21253.0
2017-07-07 11:55:00,43.51,43.52,43.47,43.48,17051.0,39.116,39.1249,39.08,39.089,17051.0
2017-07-07 12:00:00,43.49,43.51,43.48,43.5,26694.0,39.098,39.116,39.089,39.107,26694.0
2017-07-07 12:05:00,43.5,43.51,43.47,43.48,22211.0,39.107,39.116,39.08,39.089,22211.0
2017-07-07 12:10:00,43.48,43.59,43.48,43.58,87140.0,39.089,39.1879,39.089,39.1789,87140.0
2017-07-07 12:15:00,43.57,43.59,43.54,43.56,20884.0,39.1699,39.1879,39.1429,39.1609,20884.0
2017-07-07 12:20:00,43.56,43.63,43.53,43.62,57618.0,39.1609,39.2238,39.1339,39.2148,57618.0
2017-07-07 12:25:00,43.63,43.65,43.62,43.63,66741.0,39.2238,39.2418,39.2148,39.2238,66741.0
2017-07-07 12:30:00,43.63,43.63,43.58,43.59,16927.0,39.2238,39.2238,39.1789,39.1879,16927.0
2017-07-07 12:35:00,43.59,43.6,43.57,43.57,46502.0,39.1879,39.1969,39.1699,39.1699,46502.0
2017-07-07 12:40:00,43.58,43.59,43.53,43.53,77075.0,39.1789,39.1879,39.1339,39.1339,77075.0
2017-07-07 12:45:00,43.54,43.55,43.52,43.52,16766.0,39.1429,39.1519,39.1249,39.1249,16766.0
2017-07-07 12:50:00,43.52,43.54,43.51,43.53,25343.0,39.1249,39.1429,39.116,39.1339,25343.0
2017-07-07 12:55:00,43.53,43.57,43.52,43.53,75543.0,39.1339,39.1699,39.1249,39.1339,75543.0
2017-07-07 13:00:00,43.53,43.56,43.52,43.52,24925.0,39.1339,39.1609,39.1249,39.1249,24925.0
2017-07-07 13:05:00,43.53,43.55,43.52,43.52,15761.0,39.1339,39.1519,39.1249,39.1249,15761.0
2017-07-07 13:10:00,43.52,43.54,43.52,43.53,10461.0,39.1249,39.1429,39.1249,39.1339,10461.0
2017-07-07 13:15:00,43.52,43.56,43.52,43.55,21420.0,39.1249,39.1609,39.1249,39.1519,21420.0
2017-07-07 13:20:00,43.55,43.56,43.54,43.55,13129.0,39.1519,39.1609,39.1429,39.1519,13129.0
2017-07-07 13:25:00,43.56,43.57,43.54,43.54,19497.0,39.1609,39.1699,39.1429,39.1429,19497.0
2017-07-07 13:30:00,43.55,43.55,43.52,43.53,13485.0,39.1519,39.1519,39.1249,39.1339,13485.0
2017-07-07 13:35:00,43.52,43.56,43.52,43.55,11707.0,39.1249,39.1609,39.1249,39.1519,11707.0
2017-07-07 13:40:00,43.56,43.58,43.54,43.55,19444.0,39.1609,39.1789,39.1429,39.1519,19444.0
2017-07-07 13:45:00,43.55,43.56,43.52,43.53,11437.0,39.1519,39.1609,39.1249,39.1339,11437.0
2017-07-07 13:50:00,43.52,43.53,43.5,43.5,18060.0,39.1249,39.1339,39.107,39.107,18060.0
2017-07-07 13:55:00,43.51,43.53,43.49,43.5,48286.0,39.116,39.1339,39.098,39.107,48286.0
2017-07-07 14:00:00,43.49,43.5,43.45,43.45,83679.0,39.098,39.107,39.062,39.062,83679.0
2017-07-07 14:05:00,43.45,43.49,43.45,43.46,14833.0,39.062,39.098,39.062,39.071,14833.0
2017-07-07 14:10:00,43.47,43.47,43.44,43.46,103817.0,39.08,39.08,39.053,39.071,103817.0
2017-07-07 14:15:00,43.47,43.47,43.4,43.41,55788.0,39.08,39.08,39.0171,39.0261,55788.0
2017-07-07 14:20:00,43.4,43.41,43.38,43.39,123883.0,39.0171,39.0261,38.9991,39.0081,123883.0
2017-07-07 14:25:00,43.38,43.38,43.34,43.36,24895.0,38.9991,38.9991,38.9631,38.9811,24895.0
2017-07-07 14:30:00,43.36,43.39,43.35,43.37,20810.0,38.9811,39.0081,38.9721,38.9901,20810.0
2017-07-07 14:35:00,43.37,43.37,43.33,43.34,41601.0,38.9901,38.9901,38.9541,38.9631,41601.0
2017-07-07 14:40:00,43.34,43.36,43.32,43.34,37875.0,38.9631,38.9811,38.9451,38.9631,37875.0
2017-07-07 14:45:00,43.35,43.37,43.34,43.34,38187.0,38.9721,38.9901,38.9631,38.9631,38187.0
2017-07-07 14:50:00,43.35,43.35,43.29,43.29,28271.0,38.9721,38.9721,38.9182,38.9182,28271.0
2017-07-07 14:55:00,43.29,43.29,43.24,43.26,53278.0,38.9182,38.9182,38.8732,38.8912,53278.0
2017-07-07 15:00:00,43.25,43.26,43.21,43.22,26173.0,38.8822,38.8912,38.8463,38.8552,26173.0
2017-07-07 15:05:00,43.21,43.24,43.2,43.22,42858.0,38.8463,38.8732,38.8373,38.8552,42858.0
2017-07-07 15:10:00,43.21,43.25,43.21,43.22,34300.0,38.8463,38.8822,38.8463,38.8552,34300.0
2017-07-07 15:15:00,43.23,43.26,43.22,43.25,51999.0,38.8642,38.8912,38.8552,38.8822,51999.0
2017-07-07 15:20:00,43.24,43.26,43.21,43.21,29548.0,38.8732,38.8912,38.8463,38.8463,29548.0
2017-07-07 15:25:00,43.21,43.25,43.19,43.25,52769.0,38.8463,38.8822,38.8283,38.8822,52769.0
2017-07-07 15:30:00,43.25,43.27,43.23,43.27,36896.0,38.8822,38.9002,38.8642,38.9002,36896.0
2017-07-07 15:35:00,43.27,43.32,43.27,43.3,61042.0,38.9002,38.9451,38.9002,38.9272,61042.0
2017-07-07 15:40:00,43.3,43.33,43.26,43.3,128104.0,38.9272,38.9541,38.8912,38.9272,128104.0
2017-07-07 15:45:00,43.3,43.32,43.25,43.27,113326.0,38.9272,38.9451,38.8822,38.9002,113326.0
2017-07-07 15:50:00,43.28,43.32,43.27,43.3,114535.0,38.9092,38.9451,38.9002,38.9272,114535.0
2017-07-07 15:55:00,43.3,43.36,43.29,43.32,371921.0,38.9272,38.9811,38.9182,38.9451,371921.0
2017-07-10 09:30:00,43.25,43.3,43.12,43.19,81750.0,38.8822,38.9272,38.7653,38.8283,81750.0
2017-07-10 09:35:00,43.19,43.3,43.17,43.26,69452.0,38.8283,38.9272,38.8103,38.8912,69452.0
2017-07-10 09:40:00,43.27,43.44,43.24,43.41,66776.0,38.9002,39.053,38.8732,39.0261,66776.0
2017-07-10 09:45:00,43.41,43.46,43.3,43.46,41672.0,39.0261,39.071,38.9272,39.071,41672.0
2017-07-10 09:50:00,43.47,43.5,43.42,43.45,50822.0,39.08,39.107,39.035,39.062,50822.0
2017-07-10 09:55:00,43.45,43.49,43.4,43.44,23776.0,39.062,39.098,39.0171,39.053,23776.0
2017-07-10 10:00:00,43.44,43.51,43.42,43.45,73060.0,39.053,39.116,39.035,39.062,73060.0
2017-07-10 10:05:00,43.45,43.45,43.29,43.32,31625.0,39.062,39.062,38.9182,38.9451,31625.0
2017-07-10 10:10:00,43.31,43.4,43.31,43.36,45592.0,38.9362,39.0171,38.9362,38.9811,45592.0
2017-07-10 10:15:00,43.36,43.38,43.32,43.33,24877.0,38.9811,38.9991,38.9451,38.9541,24877.0
2017-07-10 10:20:00,43.33,43.45,43.33,43.45,15790.0,38.9541,39.062,38.9541,39.062,15790.0
2017-07-10 10:25:00,43.44,43.49,43.43,43.43,21870.0,39.053,39.098,39.044,39.044,21870.0
2017-07-10 10:30:00,43.43,43.47,43.42,43.43,25394.0,39.044,39.08,39.035,39.044,25394.0
2017-07-10 10:35:00,43.43,43.46,43.37,43.43,36600.0,39.044,39.071,38.9901,39.044,36600.0
2017-07-10 10:40:00,43.44,43.54,43.42,43.54,33577.0,39.053,39.1429,39.035,39.1429,33577.0
2017-07-10 10:45:00,43.53,43.56,43.51,43.55,31129.0,39.1339,39.1609,39.116,39.1519,31129.0
2017-07-10 10:50:00,43.54,43.57,43.51,43.56,34809.0,39.1429,39.1699,39.116,39.1609,34809.0
2017-07-10 10:55:00,43.56,43.59,43.51,43.53,21882.0,39.1609,39.1879,39.116,39.1339,21882.0
2017-07-10 11:00:00,43.53,43.54,43.46,43.48,48613.0,39.1339,39.1429,39.071,39.089,48613.0
2017-07-10 11:05:00,43.47,43.61,43.47,43.58,47434.0,39.08,39.2059,39.08,39.1789,47434.0
2017-07-10 11:10:00,43.59,43.63,43.57,43.63,37384.0,39.1879,39.2238,39.1699,39.2238,37384.0
2017-07-10 11:15:00,43.62,43.62,43.54,43.57,150806.0,39.2148,39.2148,39.1429,39.1699,150806.0
2017-07-10 11:20:00,43.58,43.59,43.5,43.5,34238.0,39.1789,39.1879,39.107,39.107,34238.0
2017-07-10 11:25:00,43.51,43.51,43.44,43.47,25113.0,39.116,39.116,39.053,39.08,25113.0
2017-07-10 11:30:00,43.47,43.48,43.45,43.46,26003.0,39.08,39.089,39.062,39.071,26003.0
2017-07-10 11:35:00,43.46,43.48,43.43,43.48,24901.0,39.071,39.089,39.044,39.089,24901.0
2017-07-10 11:40:00,43.48,43.5,43.47,43.48,26668.0,39.089,39.107,39.08,39.089,26668.0
2017-07-10 11:45:00,43.49,43.52,43.48,43.51,19428.0,39.098,39.1249,39.089,39.116,19428.0
2017-07-10 11:50:00,43.51,43.51,43.45,43.47,15246.0,39.116,39.116,39.062,39.08,15246.0
2017-07-10 11:55:00,43.46,43.5,43.46,43.48,28507.0,39.071,39.107,39.071,39.089,28507.0
2017-07-10 12:00:00,43.48,43.55,43.47,43.52,26842.0,39.089,39.1519,39.08,39.1249,26842.0
2017-07-10 12:05:00,43.52,43.57,43.52,43.55,36908.0,39.1249,39.1699,39.1249,39.1519,36908.0
2017-07-10 12:10:00,43.55,43.63,43.54,43.59,26028.0,39.1519,39.2238,39.1429,39.1879,26028.0
2017-07-10 12:15:00,43.59,43.61,43.57,43.6,29614.0,39.1879,39.2059,39.1699,39.1969,29614.0
2017-07-10 12:20:00,43.6,43.61,43.55,43.57,27982.0,39.1969,39.2059,39.1519,39.1699,27982.0
2017-07-10 12:25:00,43.57,43.57,43.53,43.54,65441.0,39.1699,39.1699,39.1339,39.1429,65441.0
2017-07-10 12:30:00,43.54,43.57,43.54,43.56,25209.0,39.1429,39.1699,39.1429,39.1609,25209.0
2017-07-10 12:35:00,43.56,43.58,43.54,43.56,23620.0,39.1609,39.1789,39.1429,39.1609,23620.0
2017-07-10 12:40:00,43.55,43.59,43.53,43.58,47094.0,39.1519,39.1879,39.1339,39.1789,47094.0
2017-07-10 12:45:00,43.57,43.57,43.53,43.55,17970.0,39.1699,39.1699,39.1339,39.1519,17970.0
2017-07-10 12:50:00,43.55,43.59,43.54,43.58,19327.0,39.1519,39.1879,39.1429,39.1789,19327.0
2017-07-10 12:55:00,43.58,43.63,43.57,43.63,21727.0,39.1789,39.2238,39.1699,39.2238,21727.0
2017-07-10 13:00:00,43.63,43.63,43.61,43.63,22247.0,39.2238,39.2238,39.2059,39.2238,22247.0
2017-07-10 13:05:00,43.62,43.66,43.61,43.63,23988.0,39.2148,39.2508,39.2059,39.2238,23988.0
2017-07-10 13:10:00,43.63,43.64,43.58,43.59,24038.0,39.2238,39.2328,39.1789,39.1879,24038.0
2017-07-10 13:15:00,43.59,43.61,43.56,43.57,21156.0,39.1879,39.2059,39.1609,39.1699,21156.0
2017-07-10 13:20:00,43.57,43.57,43.54,43.55,13415.0,39.1699,39.1699,39.1429,39.1519,13415.0
2017-07-10 13:25:00,43.54,43.6,43.53,43.57,32275.0,39.1429,39.1969,39.1339,39.1699,32275.0
2017-07-10 13:30:00,43.58,43.61,43.57,43.61,13952.0,39.1789,39.2059,39.1699,39.2059,13952.0
2017-07-10 13:35:00,43.61,43.61,43.57,43.6,18134.0,39.2059,39.2059,39.1699,39.1969,18134.0
2017-07-10 13:40:00,43.59,43.66,43.58,43.65,29577.0,39.1879,39.2508,39.1789,39.2418,29577.0
2017-07-10 13:45:00,43.65,43.66,43.64,43.65,8676.0,39.2418,39.2508,39.2328,39.2418,8676.0
2017-07-10 13:50:00,43.66,43.68,43.65,43.67,15834.0,39.2508,39.2688,39.2418,39.2598,15834.0
2017-07-10 13:55:00,43.67,43.72,43.66,43.71,46266.0,39.2598,39.3047,39.2508,39.2958,46266.0
2017-07-10 14:00:00,43.71,43.73,43.69,43.71,20592.0,39.2958,39.3137,39.2778,39.2958,20592.0
2017-07-10 14:05:00,43.71,43.71,43.69,43.69,20883.0,39.2958,39.2958,39.2778,39.2778,20883.0
2017-07-10 14:10:00,43.69,43.76,43.69,43.76,22428.0,39.2778,39.3407,39.2778,39.3407,22428.0
2017-07-10 14:15:00,43.76,43.77,43.74,43.75,38618.0,39.3407,39.3497,39.3227,39.3317,38618.0
2017-07-10 14:20:00,43.75,43.76,43.73,43.73,25386.0,39.3317,39.3407,39.3137,39.3137,25386.0
2017-07-10 14:25:00,43.73,43.73,43.68,43.68,21508.0,39.3137,39.3137,39.2688,39.2688,21508.0
2017-07-10 14:30:00,43.68,43.72,43.67,43.71,27786.0,39.2688,39.3047,39.2598,39.2958,27786.0
2017-07-10 14:35:00,43.71,43.73,43.7,43.71,20402.0,39.2958,39.3137,39.2868,39.2958,20402.0
2017-07-10 14:40:00,43.71,43.71,43.67,43.69,23338.0,39.2958,39.2958,39.2598,39.2778,23338.0
2017-07-10 14:45:00,43.68,43.7,43.67,43.68,21250.0,39.2688,39.2868,39.2598,39.2688,21250.0
2017-07-10 14:50:00,43.68,43.7,43.67,43.67,17408.0,39.2688,39.2868,39.2598,39.2598,17408.0
2017-07-10 14:55:00,43.67,43.67,43.65,43.66,22707.0,39.2598,39.2598,39.2418,39.2508,22707.0
2017-07-10 15:00:00,43.66,43.69,43.66,43.69,24890.0,39.2508,39.2778,39.2508,39.2778,24890.0
2017-07-10 15:05:00,43.69,43.75,43.68,43.73,51694.0,39.2778,39.3317,39.2688,39.3137,51694.0
2017-07-10 15:10:00,43.73,43.73,43.69,43.72,44974.0,39.3137,39.3137,39.2778,39.3047,44974.0
2017-07-10 15:15:00,43.72,43.72,43.66,43.68,38159.0,39.3047,39.3047,39.2508,39.2688,38159.0
2017-07-10 15:20:00,43.68,43.68,43.66,43.68,24258.0,39.2688,39.2688,39.2508,39.2688,24258.0
2017-07-10 15:25:00,43.68,43.69,43.65,43.66,61700.0,39.2688,39.2778,39.2418,39.2508,61700.0
2017-07-10 15:30:00,43.65,43.71,43.65,43.71,67942.0,39.2418,39.2958,39.2418,39.2958,67942.0
2017-07-10 15:35:00,43.71,43.76,43.69,43.75,72738.0,39.2958,39.3407,39.2778,39.3317,72738.0
2017-07-10 15:40:00,43.75,43.75,43.7,43.71,71445.0,39.3317,39.3317,39.2868,39.2958,71445.0
2017-07-10 15:45:00,43.7,43.71,43.63,43.68,112642.0,39.2868,39.2958,39.2238,39.2688,112642.0
2017-07-10 15:50:00,43.67,43.68,43.62,43.65,120822.0,39.2598,39.2688,39.2148,39.2418,120822.0
2017-07-10 15:55:00,43.65,43.67,43.62,43.63,246345.0,39.2418,39.2598,39.2148,39.2238,246345.0
2017-07-11 09:30:00,43.28,43.34,43.09,43.23,285099.0,38.9092,38.9631,38.7384,38.8642,285099.0
2017-07-11 09:35:00,43.23,43.28,43.1,43.14,204209.0,38.8642,38.9092,38.7474,38.7833,204209.0
2017-07-11 09:40:00,43.14,43.18,42.99,43.02,240156.0,38.7833,38.8193,38.6485,38.6754,240156.0
2017-07-11 09:45:00,43.02,43.11,42.99,43.06,109922.0,38.6754,38.7564,38.6485,38.7114,109922.0
2017-07-11 09:50:00,43.06,43.13,43.06,43.11,59021.0,38.7114,38.7743,38.7114,38.7564,59021.0
2017-07-11 09:55:00,43.1,43.11,43.01,43.03,72499.0,38.7474,38.7564,38.6665,38.6844,72499.0
2017-07-11 10:00:00,43.03,43.13,43.03,43.12,71620.0,38.6844,38.7743,38.6844,38.7653,71620.0
2017-07-11 10:05:00,43.11,43.11,43.01,43.01,36708.0,38.7564,38.7564,38.6665,38.6665,36708.0
2017-07-11 10:10:00,43.01,43.09,42.99,43.04,48843.0,38.6665,38.7384,38.6485,38.6934,48843.0
2017-07-11 10:15:00,43.03,43.09,43.02,43.04,64744.0,38.6844,38.7384,38.6754,38.6934,64744.0
2017-07-11 10:20:00,43.04,43.05,42.97,42.99,76638.0,38.6934,38.7024,38.6305,38.6485,76638.0
2017-07-11 10:25:00,42.98,43.04,42.97,42.99,44241.0,38.6395,38.6934,38.6305,38.6485,44241.0
2017-07-11 10:30:00,42.99,43.01,42.95,43.0,84698.0,38.6485,38.6665,38.6125,38.6575,84698.0
2017-07-11 10:35:00,43.01,43.05,42.99,43.02,79436.0,38.6665,38.7024,38.6485,38.6754,79436.0
2017-07-11 10:40:00,43.02,43.06,42.96,42.99,74755.0,38.6754,38.7114,38.6215,38.6485,74755.0
2017-07-11 10:45:00,42.98,43.02,42.96,43.0,106264.0,38.6395,38.6754,38.6215,38.6575,106264.0
2017-07-11 10:50:00,43.01,43.03,42.98,43.02,87709.0,38.6665,38.6844,38.6395,38.6754,87709.0
2017-07-11 10:55:00,43.02,43.09,43.01,43.09,78001.0,38.6754,38.7384,38.6665,38.7384,78001.0
2017-07-11 11:00:00,43.09,43.16,43.08,43.16,37204.0,38.7384,38.8013,38.7294,38.8013,37204.0
2017-07-11 11:05:00,43.15,43.26,43.15,43.24,44763.0,38.7923,38.8912,38.7923,38.8732,44763.0
2017-07-11 11:10:00,43.23,43.25,43.14,43.17,59996.0,38.8642,38.8822,38.7833,38.8103,59996.0
2017-07-11 11:15:00,43.17,43.22,43.13,43.16,74161.0,38.8103,38.8552,38.7743,38.8013,74161.0
2017-07-11 11:20:00,43.16,43.17,42.88,42.91,99713.0,38.8013,38.8103,38.5496,38.5765,99713.0
2017-07-11 11:25:00,42.92,42.94,42.77,42.89,224904.0,38.5855,38.6035,38.4507,38.5586,224904.0
2017-07-11 11:30:00,42.88,42.9,42.83,42.88,260777.0,38.5496,38.5676,38.5046,38.5496,260777.0
2017-07-11 11:35:00,42.89,42.94,42.84,42.85,111145.0,38.5586,38.6035,38.5136,38.5226,111145.0
2017-07-11 11:40:00,42.85,42.9,42.82,42.87,124852.0,38.5226,38.5676,38.4956,38.5406,124852.0
2017-07-11 11:45:00,42.87,42.88,42.84,42.88,52095.0,38.5406,38.5496,38.5136,38.5496,52095.0
2017-07-11 11:50:00,42.88,42.95,42.87,42.93,36191.0,38.5496,38.6125,38.5406,38.5945,36191.0
2017-07-11 11:55:00,42.92,42.94,42.9,42.91,25283.0,38.5855,38.6035,38.5676,38.5765,25283.0
2017-07-11 12:00:00,42.9,42.95,42.89,42.91,33677.0,38.5676,38.6125,38.5586,38.5765,33677.0
2017-07-11 12:05:00,42.91,42.93,42.88,42.93,24044.0,38.5765,38.5945,38.5496,38.5945,24044.0
2017-07-11 12:10:00,42.93,42.99,42.92,42.98,24808.0,38.5945,38.6485,38.5855,38.6395,24808.0
2017-07-11 12:15:00,42.99,42.99,42.94,42.96,21521.0,38.6485,38.6485,38.6035,38.6215,21521.0
2017-07-11 12:20:00,42.96,42.99,42.93,42.93,17636.0,38.6215,38.6485,38.5945,38.5945,17636.0
2017-07-11 12:25:00,42.93,42.96,42.91,42.96,22821.0,38.5945,38.6215,38.5765,38.6215,22821.0
2017-07-11 12:30:00,42.96,42.99,42.92,42.96,107964.0,38.6215,38.6485,38.5855,38.6215,107964.0
2017-07-11 12:35:00,42.96,42.99,42.95,42.95,80976.0,38.6215,38.6485,38.6125,38.6125,80976.0
2017-07-11 12:40:00,42.96,42.97,42.92,42.96,32031.0,38.6215,38.6305,38.5855,38.6215,32031.0
2017-07-11 12:45:00,42.97,42.98,42.94,42.95,12612.0,38.6305,38.6395,38.6035,38.6125,12612.0
2017-07-11 12:50:00,42.95,42.96,42.93,42.95,15833.0,38.6125,38.6215,38.5945,38.6125,15833.0
2017-07-11 12:55:00,42.95,42.99,42.94,42.98,28113.0,38.6125,38.6485,38.6035,38.6395,28113.0
2017-07-11 13:00:00,42.98,43.01,42.97,43.0,25456.0,38.6395,38.6665,38.6305,38.6575,25456.0
2017-07-11 13:05:00,43.0,43.02,42.98,42.98,14441.0,38.6575,38.6754,38.6395,38.6395,14441.0
2017-07-11 13:10:00,42.98,42.99,42.94,42.95,15656.0,38.6395,38.6485,38.6035,38.6125,15656.0
2017-07-11 13:15:00,42.95,42.97,42.94,42.95,14362.0,38.6125,38.6305,38.6035,38.6125,14362.0
2017-07-11 13:20:00,42.96,42.99,42.95,42.98,17964.0,38.6215,38.6485,38.6125,38.6395,17964.0
2017-07-11 13:25:00,42.98,42.98,42.92,42.92,18226.0,38.6395,38.6395,38.5855,38.5855,18226.0
2017-07-11 13:30:00,42.92,42.94,42.87,42.87,16006.0,38.5855,38.6035,38.5406,38.5406,16006.0
2017-07-11 13:35:00,42.87,42.89,42.84,42.88,29164.0,38.5406,38.5586,38.5136,38.5496,29164.0
2017-07-11 13:40:00,42.89,42.99,42.88,42.99,43864.0,38.5586,38.6485,38.5496,38.6485,43864.0
2017-07-11 13:45:00,42.99,42.99,42.95,42.96,26740.0,38.6485,38.6485,38.6125,38.6215,26740.0
2017-07-11 13:50:00,42.97,43.01,42.96,43.0,34104.0,38.6305,38.6665,38.6215,38.6575,34104.0
2017-07-11 13:55:00,43.0,43.06,43.0,43.05,26482.0,38.6575,38.7114,38.6575,38.7024,26482.0
2017-07-11 14:00:00,43.05,43.07,42.99,42.99,39852.0,38.7024,38.7204,38.6485,38.6485,39852.0
2017-07-11 14:05:00,42.99,43.02,42.98,42.99,26467.0,38.6485,38.6754,38.6395,38.6485,26467.0
2017-07-11 14:10:00,43.0,43.02,42.98,43.01,28081.0,38.6575,38.6754,38.6395,38.6665,28081.0
2017-07-11 14:15:00,43.01,43.01,42.97,42.98,36901.0,38.6665,38.6665,38.6305,38.6395,36901.0
2017-07-11 14:20:00,42.97,42.98,42.95,42.97,29592.0,38.6305,38.6395,38.6125,38.6305,29592.0
2017-07-11 14:25:00,42.97,43.0,42.96,42.98,25101.0,38.6305,38.6575,38.6215,38.6395,25101.0
2017-07-11 14:30:00,42.98,43.03,42.96,43.03,282043.0,38.6395,38.6844,38.6215,38.6844,282043.0
2017-07-11 14:35:00,43.03,43.03,42.97,42.98,40711.0,38.6844,38.6844,38.6305,38.6395,40711.0
2017-07-11 14:40:00,42.98,43.04,42.97,43.03,40613.0,38.6395,38.6934,38.6305,38.6844,40613.0
2017-07-11 14:45:00,43.04,43.05,43.02,43.04,17882.0,38.6934,38.7024,38.6754,38.6934,17882.0
2017-07-11 14:50:00,43.03,43.09,43.02,43.09,20748.0,38.6844,38.7384,38.6754,38.7384,20748.0
2017-07-11 14:55:00,43.09,43.1,43.06,43.09,18842.0,38.7384,38.7474,38.7114,38.7384,18842.0
2017-07-11 15:00:00,43.09,43.1,43.08,43.09,22826.0,38.7384,38.7474,38.7294,38.7384,22826.0
2017-07-11 15:05:00,43.09,43.13,43.09,43.13,27403.0,38.7384,38.7743,38.7384,38.7743,27403.0
2017-07-11 15:10:00,43.13,43.14,43.11,43.13,29876.0,38.7743,38.7833,38.7564,38.7743,29876.0
2017-07-11 15:15:00,43.13,43.16,43.12,43.16,48643.0,38.7743,38.8013,38.7653,38.8013,48643.0
2017-07-11 15:20:00,43.16,43.17,43.12,43.13,62633.0,38.8013,38.8103,38.7653,38.7743,62633.0
2017-07-11 15:25:00,43.13,43.14,43.08,43.08,45043.0,38.7743,38.7833,38.7294,38.7294,45043.0
2017-07-11 15:30:00,43.09,43.16,43.08,43.13,68949.0,38.7384,38.8013,38.7294,38.7743,68949.0
2017-07-11 15:35:00,43.13,43.14,43.1,43.1,128572.0,38.7743,38.7833,38.7474,38.7474,128572.0
2017-07-11 15:40:00,43.11,43.16,43.09,43.16,93979.0,38.7564,38.8013,38.7384,38.8013,93979.0
2017-07-11 15:45:00,43.15,43.16,43.09,43.09,92954.0,38.7923,38.8013,38.7384,38.7384,92954.0
2017-07-11 15:50:00,43.09,43.13,43.08,43.12,126011.0,38.7384,38.7743,38.7294,38.7653,126011.0
2017-07-11 15:55:00,43.11,43.12,43.07,43.1,258176.0,38.7564,38.7653,38.7204,38.7474,258176.0
2017-07-12 09:30:00,43.0,43.03,42.79,42.83,146174.0,38.6575,38.6844,38.4687,38.5046,146174.0
2017-07-12 09:35:00,42.86,42.87,42.76,42.8,179880.0,38.5316,38.5406,38.4417,38.4777,179880.0
2017-07-12 09:40:00,42.81,42.88,42.76,42.79,147921.0,38.4866,38.5496,38.4417,38.4687,147921.0
2017-07-12 09:45:00,42.79,42.88,42.76,42.78,200899.0,38.4687,38.5496,38.4417,38.4597,200899.0
2017-07-12 09:50:00,42.79,42.92,42.79,42.85,108245.0,38.4687,38.5855,38.4687,38.5226,108245.0
2017-07-12 09:55:00,42.85,42.97,42.83,42.97,156951.0,38.5226,38.6305,38.5046,38.6305,156951.0
2017-07-12 10:00:00,42.97,43.08,42.96,42.98,60105.0,38.6305,38.7294,38.6215,38.6395,60105.0
2017-07-12 10:05:00,42.97,43.08,42.97,43.03,46863.0,38.6305,38.7294,38.6305,38.6844,46863.0
2017-07-12 10:10:00,43.02,43.13,43.02,43.12,39256.0,38.6754,38.7743,38.6754,38.7653,39256.0
2017-07-12 10:15:00,43.11,43.14,43.09,43.11,37400.0,38.7564,38.7833,38.7384,38.7564,37400.0
2017-07-12 10:20:00,43.1,43.12,43.08,43.11,30961.0,38.7474,38.7653,38.7294,38.7564,30961.0
2017-07-12 10:25:00,43.11,43.19,43.11,43.18,40404.0,38.7564,38.8283,38.7564,38.8193,40404.0
2017-07-12 10:30:00,43.19,43.22,43.13,43.19,40289.0,38.8283,38.8552,38.7743,38.8283,40289.0
2017-07-12 10:35:00,43.18,43.19,43.11,43.14,26475.0,38.8193,38.8283,38.7564,38.7833,26475.0
2017-07-12 10:40:00,43.14,43.14,43.06,43.13,39420.0,38.7833,38.7833,38.7114,38.7743,39420.0
2017-07-12 10:45:00,43.15,43.19,43.1,43.12,90731.0,38.7923,38.8283,38.7474,38.7653,90731.0
2017-07-12 10:50:00,43.12,43.15,43.07,43.09,56778.0,38.7653,38.7923,38.7204,38.7384,56778.0
2017-07-12 10:55:00,43.09,43.11,43.02,43.06,128021.0,38.7384,38.7564,38.6754,38.7114,128021.0
2017-07-12 11:00:00,43.06,43.1,43.04,43.09,83687.0,38.7114,38.7474,38.6934,38.7384,83687.0
2017-07-12 11:05:00,43.09,43.1,43.04,43.06,135163.0,38.7384,38.7474,38.6934,38.7114,135163.0
2017-07-12 11:10:00,43.06,43.12,43.05,43.11,71040.0,38.7114,38.7653,38.7024,38.7564,71040.0
2017-07-12 11:15:00,43.11,43.15,43.08,43.15,62380.0,38.7564,38.7923,38.7294,38.7923,62380.0
2017-07-12 11:20:00,43.14,43.15,43.06,43.06,28046.0,38.7833,38.7923,38.7114,38.7114,28046.0
2017-07-12 11:25:00,43.06,43.12,43.05,43.08,60023.0,38.7114,38.7653,38.7024,38.7294,60023.0
2017-07-12 11:30:00,43.08,43.1,43.02,43.03,154323.0,38.7294,38.7474,38.6754,38.6844,154323.0
2017-07-12 11:35:00,43.03,43.05,43.01,43.02,62161.0,38.6844,38.7024,38.6665,38.6754,62161.0
2017-07-12 11:40:00,43.01,43.02,42.89,42.89,51237.0,38.6665,38.6754,38.5586,38.5586,51237.0
2017-07-12 11:45:00,42.89,42.91,42.87,42.87,76974.0,38.5586,38.5765,38.5406,38.5406,76974.0
2017-07-12 11:50:00,42.87,42.87,42.83,42.84,85952.0,38.5406,38.5406,38.5046,38.5136,85952.0
2017-07-12 11:55:00,42.85,42.93,42.85,42.92,59438.0,38.5226,38.5945,38.5226,38.5855,59438.0
2017-07-12 12:00:00,42.92,42.95,42.9,42.93,99774.0,38.5855,38.6125,38.5676,38.5945,99774.0
2017-07-12 12:05:00,42.93,42.95,42.89,42.94,121827.0,38.5945,38.6125,38.5586,38.6035,121827.0
2017-07-12 12:10:00,42.94,42.95,42.79,42.8,73651.0,38.6035,38.6125,38.4687,38.4777,73651.0
2017-07-12 12:15:00,42.8,42.82,42.74,42.78,65632.0,38.4777,38.4956,38.4237,38.4597,65632.0
2017-07-12 12:20:00,42.77,42.87,42.77,42.86,34821.0,38.4507,38.5406,38.4507,38.5316,34821.0
2017-07-12 12:25:00,42.86,42.88,42.85,42.86,38018.0,38.5316,38.5496,38.5226,38.5316,38018.0
2017-07-12 12:30:00,42.87,42.88,42.85,42.88,31643.0,38.5406,38.5496,38.5226,38.5496,31643.0
2017-07-12 12:35:00,42.89,42.92,42.88,42.91,35524.0,38.5586,38.5855,38.5496,38.5765,35524.0
2017-07-12 12:40:00,42.91,42.92,42.87,42.88,39771.0,38.5765,38.5855,38.5406,38.5496,39771.0
2017-07-12 12:45:00,42.88,42.9,42.85,42.86,27060.0,38.5496,38.5676,38.5226,38.5316,27060.0
2017-07-12 12:50:00,42.85,42.86,42.84,42.85,16606.0,38.5226,38.5316,38.5136,38.5226,16606.0
2017-07-12 12:55:00,42.84,42.89,42.82,42.89,49116.0,38.5136,38.5586,38.4956,38.5586,49116.0
2017-07-12 13:00:00,42.9,42.95,42.89,42.95,36383.0,38.5676,38.6125,38.5586,38.6125,36383.0
2017-07-12 13:05:00,42.95,42.96,42.91,42.95,38411.0,38.6125,38.6215,38.5765,38.6125,38411.0
2017-07-12 13:10:00,42.95,42.97,42.91,42.93,28022.0,38.6125,38.6305,38.5765,38.5945,28022.0
2017-07-12 13:15:00,42.93,42.94,42.9,42.91,27866.0,38.5945,38.6035,38.5676,38.5765,27866.0
2017-07-12 13:20:00,42.92,42.92,42.88,42.91,30742.0,38.5855,38.5855,38.5496,38.5765,30742.0
2017-07-12 13:25:00,42.9,42.91,42.88,42.91,42675.0,38.5676,38.5765,38.5496,38.5765,42675.0
2017-07-12 13:30:00,42.91,42.96,42.9,42.94,73508.0,38.5765,38.6215,38.5676,38.6035,73508.0
2017-07-12 13:35:00,42.94,43.0,42.93,42.97,39574.0,38.6035,38.6575,38.5945,38.6305,39574.0
2017-07-12 13:40:00,42.97,43.02,42.95,43.01,81758.0,38.6305,38.6754,38.6125,38.6665,81758.0
2017-07-12 13:45:00,43.0,43.01,42.94,42.94,14144.0,38.6575,38.6665,38.6035,38.6035,14144.0
2017-07-12 13:50:00,42.94,42.97,42.92,42.95,128472.0,38.6035,38.6305,38.5855,38.6125,128472.0
2017-07-12 13:55:00,42.95,42.98,42.93,42.98,23684.0,38.6125,38.6395,38.5945,38.6395,23684.0
2017-07-12 14:00:00,42.98,42.99,42.96,42.96,69076.0,38.6395,38.6485,38.6215,38.6215,69076.0
2017-07-12 14:05:00,42.96,42.99,42.95,42.98,29827.0,38.6215,38.6485,38.6125,38.6395,29827.0
2017-07-12 14:10:00,42.98,42.99,42.93,42.96,41307.0,38.6395,38.6485,38.5945,38.6215,41307.0
2017-07-12 14:15:00,42.96,43.02,42.96,43.0,34645.0,38.6215,38.6754,38.6215,38.6575,34645.0
2017-07-12 14:20:00,43.0,43.0,42.97,42.98,37817.0,38.6575,38.6575,38.6305,38.6395,37817.0
2017-07-12 14:25:00,42.99,43.05,42.97,43.04,86135.0,38.6485,38.7024,38.6305,38.6934,86135.0
2017-07-12 14:30:00,43.04,43.04,43.0,43.01,38184.0,38.6934,38.6934,38.6575,38.6665,38184.0
2017-07-12 14:35:00,43.01,43.02,42.98,42.98,17684.0,38.6665,38.6754,38.6395,38.6395,17684.0
2017-07-12 14:40:00,42.98,43.03,42.97,43.01,64803.0,38.6395,38.6844,38.6305,38.6665,64803.0
2017-07-12 14:45:00,43.02,43.02,42.99,43.01,25170.0,38.6754,38.6754,38.6485,38.6665,25170.0
2017-07-12 14:50:00,43.01,43.03,42.99,43.0,21701.0,38.6665,38.6844,38.6485,38.6575,21701.0
2017-07-12 14:55:00,43.0,43.03,42.99,43.02,39596.0,38.6575,38.6844,38.6485,38.6754,39596.0
2017-07-12 15:00:00,43.02,43.02,42.99,43.01,21837.0,38.6754,38.6754,38.6485,38.6665,21837.0
2017-07-12 15:05:00,43.01,43.06,43.0,43.04,48407.0,38.6665,38.7114,38.6575,38.6934,48407.0
2017-07-12 15:10:00,43.04,43.05,43.01,43.02,24363.0,38.6934,38.7024,38.6665,38.6754,24363.0
2017-07-12 15:15:00,43.02,43.03,42.99,43.01,32706.0,38.6754,38.6844,38.6485,38.6665,32706.0
2017-07-12 15:20:00,43.01,43.05,43.0,43.03,34404.0,38.6665,38.7024,38.6575,38.6844,34404.0
2017-07-12 15:25:00,43.04,43.05,43.01,43.05,70223.0,38.6934,38.7024,38.6665,38.7024,70223.0
2017-07-12 15:30:00,43.04,43.05,42.98,42.98,71702.0,38.6934,38.7024,38.6395,38.6395,71702.0
2017-07-12 15:35:00,42.98,43.03,42.98,42.99,62963.0,38.6395,38.6844,38.6395,38.6485,62963.0
2017-07-12 15:40:00,42.99,43.0,42.96,42.96,85345.0,38.6485,38.6575,38.6215,38.6215,85345.0
2017-07-12 15:45:00,42.96,43.01,42.95,43.0,132343.0,38.6215,38.6665,38.6125,38.6575,132343.0
2017-07-12 15:50:00,43.0,43.03,42.99,43.03,134280.0,38.6575,38.6844,38.6485,38.6844,134280.0
2017-07-12 15:55:00,43.02,43.07,43.02,43.06,374677.0,38.6754,38.7204,38.6754,38.7114,374677.0
2017-07-13 09:30:00,43.11,43.17,42.98,43.06,88100.0,38.7564,38.8103,38.6395,38.7114,88100.0
2017-07-13 09:35:00,43.03,43.1,42.98,43.05,195504.0,38.6844,38.7474,38.6395,38.7024,195504.0
2017-07-13 09:40:00,43.05,43.12,43.01,43.01,61984.0,38.7024,38.7653,38.6665,38.6665,61984.0
2017-07-13 09:45:00,43.02,43.03,42.99,43.02,101418.0,38.6754,38.6844,38.6485,38.6754,101418.0
2017-07-13 09:50:00,43.03,43.15,43.0,43.09,77550.0,38.6844,38.7923,38.6575,38.7384,77550.0
2017-07-13 09:55:00,43.09,43.12,43.04,43.07,49653.0,38.7384,38.7653,38.6934,38.7204,49653.0
2017-07-13 10:00:00,43.07,43.16,43.07,43.15,98176.0,38.7204,38.8013,38.7204,38.7923,98176.0
2017-07-13 10:05:00,43.14,43.17,43.12,43.16,46048.0,38.7833,38.8103,38.7653,38.8013,46048.0
2017-07-13 10:10:00,43.17,43.23,43.16,43.16,71671.0,38.8103,38.8642,38.8013,38.8013,71671.0
2017-07-13 10:15:00,43.16,43.19,43.12,43.18,89371.0,38.8013,38.8283,38.7653,38.8193,89371.0
2017-07-13 10:20:00,43.19,43.2,43.14,43.16,80227.0,38.8283,38.8373,38.7833,38.8013,80227.0
2017-07-13 10:25:00,43.16,43.17,43.04,43.05,144960.0,38.8013,38.8103,38.6934,38.7024,144960.0
2017-07-13 10:30:00,43.06,43.15,43.04,43.14,79064.0,38.7114,38.7923,38.6934,38.7833,79064.0
2017-07-13 10:35:00,43.15,43.15,43.06,43.1,48251.0,38.7923,38.7923,38.7114,38.7474,48251.0
2017-07-13 10:40:00,43.09,43.13,43.09,43.11,26142.0,38.7384,38.7743,38.7384,38.7564,26142.0
2017-07-13 10:45:00,43.1,43.12,43.08,43.1,25623.0,38.7474,38.7653,38.7294,38.7474,25623.0
2017-07-13 10:50:00,43.12,43.21,43.11,43.21,26691.0,38.7653,38.8463,38.7564,38.8463,26691.0
2017-07-13 10:55:00,43.21,43.22,43.15,43.18,60063.0,38.8463,38.8552,38.7923,38.8193,60063.0
2017-07-13 11:00:00,43.17,43.2,43.15,43.18,24992.0,38.8103,38.8373,38.7923,38.8193,24992.0
2017-07-13 11:05:00,43.19,43.21,43.16,43.16,17316.0,38.8283,38.8463,38.8013,38.8013,17316.0
2017-07-13 11:10:00,43.15,43.22,43.14,43.22,22413.0,38.7923,38.8552,38.7833,38.8552,22413.0
2017-07-13 11:15:00,43.22,43.22,43.16,43.18,23697.0,38.8552,38.8552,38.8013,38.8193,23697.0
2017-07-13 11:20:00,43.19,43.24,43.17,43.23,31703.0,38.8283,38.8732,38.8103,38.8642,31703.0
2017-07-13 11:25:00,43.23,43.25,43.2,43.25,31296.0,38.8642,38.8822,38.8373,38.8822,31296.0
2017-07-13 11:30:00,43.25,43.25,43.2,43.2,30903.0,38.8822,38.8822,38.8373,38.8373,30903.0
2017-07-13 11:35:00,43.2,43.23,43.2,43.21,17883.0,38.8373,38.8642,38.8373,38.8463,17883.0
2017-07-13 11:40:00,43.2,43.21,43.18,43.2,12915.0,38.8373,38.8463,38.8193,38.8373,12915.0
2017-07-13 11:45:00,43.2,43.23,43.19,43.22,25285.0,38.8373,38.8642,38.8283,38.8552,25285.0
2017-07-13 11:50:00,43.23,43.27,43.22,43.26,23165.0,38.8642,38.9002,38.8552,38.8912,23165.0
2017-07-13 11:55:00,43.26,43.29,43.25,43.26,65222.0,38.8912,38.9182,38.8822,38.8912,65222.0
2017-07-13 12:00:00,43.26,43.29,43.25,43.29,40210.0,38.8912,38.9182,38.8822,38.9182,40210.0
2017-07-13 12:05:00,43.28,43.29,43.27,43.29,31783.0,38.9092,38.9182,38.9002,38.9182,31783.0
2017-07-13 12:10:00,43.29,43.32,43.28,43.32,43816.0,38.9182,38.9451,38.9092,38.9451,43816.0
2017-07-13 12:15:00,43.31,43.37,43.31,43.36,43034.0,38.9362,38.9901,38.9362,38.9811,43034.0
2017-07-13 12:20:00,43.35,43.4,43.34,43.38,38944.0,38.9721,39.0171,38.9631,38.9991,38944.0
2017-07-13 12:25:00,43.38,43.42,43.37,43.41,60642.0,38.9991,39.035,38.9901,39.0261,60642.0
2017-07-13 12:30:00,43.41,43.43,43.35,43.36,27337.0,39.0261,39.044,38.9721,38.9811,27337.0
2017-07-13 12:35:00,43.35,43.36,43.3,43.31,16355.0,38.9721,38.9811,38.9272,38.9362,16355.0
2017-07-13 12:40:00,43.31,43.31,43.25,43.25,8905.0,38.9362,38.9362,38.8822,38.8822,8905.0
2017-07-13 12:45:00,43.25,43.28,43.25,43.27,31482.0,38.8822,38.9092,38.8822,38.9002,31482.0
2017-07-13 12:50:00,43.27,43.3,43.27,43.29,13562.0,38.9002,38.9272,38.9002,38.9182,13562.0
2017-07-13 12:55:00,43.29,43.33,43.29,43.32,12627.0,38.9182,38.9541,38.9182,38.9451,12627.0
2017-07-13 13:00:00,43.32,43.36,43.31,43.33,26042.0,38.9451,38.9811,38.9362,38.9541,26042.0
2017-07-13 13:05:00,43.33,43.35,43.31,43.31,15486.0,38.9541,38.9721,38.9362,38.9362,15486.0
2017-07-13 13:10:00,43.31,43.31,43.27,43.29,11716.0,38.9362,38.9362,38.9002,38.9182,11716.0
2017-07-13 13:15:00,43.29,43.31,43.26,43.3,168248.0,38.9182,38.9362,38.8912,38.9272,168248.0
2017-07-13 13:20:00,43.3,43.31,43.27,43.27,16400.0,38.9272,38.9362,38.9002,38.9002,16400.0
2017-07-13 13:25:00,43.28,43.28,43.25,43.26,12603.0,38.9092,38.9092,38.8822,38.8912,12603.0
2017-07-13 13:30:00,43.26,43.26,43.23,43.24,13640.0,38.8912,38.8912,38.8642,38.8732,13640.0
2017-07-13 13:35:00,43.24,43.27,43.23,43.26,18636.0,38.8732,38.9002,38.8642,38.8912,18636.0
2017-07-13 13:40:00,43.26,43.27,43.24,43.25,7272.0,38.8912,38.9002,38.8732,38.8822,7272.0
2017-07-13 13:45:00,43.24,43.25,43.22,43.25,25061.0,38.8732,38.8822,38.8552,38.8822,25061.0
2017-07-13 13:50:00,43.25,43.26,43.2,43.21,24225.0,38.8822,38.8912,38.8373,38.8463,24225.0
2017-07-13 13:55:00,43.21,43.24,43.2,43.23,25829.0,38.8463,38.8732,38.8373,38.8642,25829.0
2017-07-13 14:00:00,43.22,43.24,43.21,43.21,55945.0,38.8552,38.8732,38.8463,38.8463,55945.0
2017-07-13 14:05:00,43.22,43.23,43.19,43.21,68116.0,38.8552,38.8642,38.8283,38.8463,68116.0
2017-07-13 14:10:00,43.22,43.23,43.17,43.19,41810.0,38.8552,38.8642,38.8103,38.8283,41810.0
2017-07-13 14:15:00,43.19,43.24,43.18,43.24,33367.0,38.8283,38.8732,38.8193,38.8732,33367.0
2017-07-13 14:20:00,43.24,43.26,43.22,43.26,12602.0,38.8732,38.8912,38.8552,38.8912,12602.0
2017-07-13 14:25:00,43.26,43.28,43.21,43.21,29410.0,38.8912,38.9092,38.8463,38.8463,29410.0
2017-07-13 14:30:00,43.22,43.25,43.21,43.22,72657.0,38.8552,38.8822,38.8463,38.8552,72657.0
2017-07-13 14:35:00,43.22,43.23,43.2,43.2,62042.0,38.8552,38.8642,38.8373,38.8373,62042.0
2017-07-13 14:40:00,43.2,43.22,43.19,43.2,49415.0,38.8373,38.8552,38.8283,38.8373,49415.0
2017-07-13 14:45:00,43.21,43.21,43.19,43.21,39996.0,38.8463,38.8463,38.8283,38.8463,39996.0
2017-07-13 14:50:00,43.21,43.22,43.21,43.22,12600.0,38.8463,38.8552,38.8463,38.8552,12600.0
2017-07-13 14:55:00,43.21,43.25,43.2,43.25,46400.0,38.8463,38.8822,38.8373,38.8822,46400.0
2017-07-13 15:00:00,43.24,43.27,43.24,43.25,45270.0,38.8732,38.9002,38.8732,38.8822,45270.0
2017-07-13 15:05:00,43.25,43.25,43.2,43.21,23744.0,38.8822,38.8822,38.8373,38.8463,23744.0
2017-07-13 15:10:00,43.21,43.25,43.2,43.24,46404.0,38.8463,38.8822,38.8373,38.8732,46404.0
2017-07-13 15:15:00,43.25,43.26,43.23,43.25,54305.0,38.8822,38.8912,38.8642,38.8822,54305.0
2017-07-13 15:20:00,43.25,43.28,43.24,43.26,66580.0,38.8822,38.9092,38.8732,38.8912,66580.0
2017-07-13 15:25:00,43.27,43.27,43.22,43.23,35310.0,38.9002,38.9002,38.8552,38.8642,35310.0
2017-07-13 15:30:00,43.23,43.25,43.22,43.24,50480.0,38.8642,38.8822,38.8552,38.8732,50480.0
2017-07-13 15:35:00,43.24,43.25,43.23,43.23,43255.0,38.8732,38.8822,38.8642,38.8642,43255.0
2017-07-13 15:40:00,43.24,43.25,43.23,43.24,90097.0,38.8732,38.8822,38.8642,38.8732,90097.0
2017-07-13 15:45:00,43.23,43.24,43.19,43.21,96712.0,38.8642,38.8732,38.8283,38.8463,96712.0
2017-07-13 15:50:00,43.22,43.22,43.18,43.19,90772.0,38.8552,38.8552,38.8193,38.8283,90772.0
2017-07-13 15:55:00,43.19,43.2,43.17,43.19,280608.0,38.8283,38.8373,38.8103,38.8283,280608.0
2017-07-14 09:30:00,42.6,42.75,42.47,42.59,189284.0,38.2979,38.4327,38.181,38.2889,189284.0
2017-07-14 09:35:00,42.6,42.86,42.6,42.8,120761.0,38.2979,38.5316,38.2979,38.4777,120761.0
2017-07-14 09:40:00,42.8,42.94,42.72,42.94,93648.0,38.4777,38.6035,38.4057,38.6035,93648.0
2017-07-14 09:45:00,42.95,43.1,42.94,43.02,87777.0,38.6125,38.7474,38.6035,38.6754,87777.0
2017-07-14 09:50:00,43.03,43.14,43.01,43.06,95163.0,38.6844,38.7833,38.6665,38.7114,95163.0
2017-07-14 09:55:00,43.07,43.23,43.07,43.22,56730.0,38.7204,38.8642,38.7204,38.8552,56730.0
2017-07-14 10:00:00,43.21,43.22,43.04,43.05,82854.0,38.8463,38.8552,38.6934,38.7024,82854.0
2017-07-14 10:05:00,43.05,43.06,43.0,43.05,50684.0,38.7024,38.7114,38.6575,38.7024,50684.0
2017-07-14 10:10:00,43.05,43.07,43.0,43.05,78781.0,38.7024,38.7204,38.6575,38.7024,78781.0
2017-07-14 10:15:00,43.05,43.05,42.96,43.01,47361.0,38.7024,38.7024,38.6215,38.6665,47361.0
2017-07-14 10:20:00,43.01,43.04,42.99,43.02,37890.0,38.6665,38.6934,38.6485,38.6754,37890.0
2017-07-14 10:25:00,43.02,43.04,42.99,43.03,56685.0,38.6754,38.6934,38.6485,38.6844,56685.0
2017-07-14 10:30:00,43.02,43.07,42.98,43.04,58804.0,38.6754,38.7204,38.6395,38.6934,58804.0
2017-07-14 10:35:00,43.04,43.06,43.02,43.05,47442.0,38.6934,38.7114,38.6754,38.7024,47442.0
2017-07-14 10:40:00,43.06,43.1,43.05,43.08,40255.0,38.7114,38.7474,38.7024,38.7294,40255.0
2017-07-14 10:45:00,43.08,43.15,43.07,43.11,74137.0,38.7294,38.7923,38.7204,38.7564,74137.0
2017-07-14 10:50:00,43.1,43.17,43.1,43.15,77591.0,38.7474,38.8103,38.7474,38.7923,77591.0
2017-07-14 10:55:00,43.16,43.19,43.13,43.14,49605.0,38.8013,38.8283,38.7743,38.7833,49605.0
2017-07-14 11:00:00,43.14,43.14,43.08,43.09,48780.0,38.7833,38.7833,38.7294,38.7384,48780.0
2017-07-14 11:05:00,43.09,43.19,43.09,43.16,81740.0,38.7384,38.8283,38.7384,38.8013,81740.0
2017-07-14 11:10:00,43.16,43.25,43.15,43.22,65347.0,38.8013,38.8822,38.7923,38.8552,65347.0
2017-07-14 11:15:00,43.22,43.26,43.18,43.18,42153.0,38.8552,38.8912,38.8193,38.8193,42153.0
2017-07-14 11:20:00,43.18,43.18,43.13,43.14,45280.0,38.8193,38.8193,38.7743,38.7833,45280.0
2017-07-14 11:25:00,43.14,43.15,43.11,43.12,60667.0,38.7833,38.7923,38.7564,38.7653,60667.0
2017-07-14 11:30:00,43.12,43.13,43.1,43.12,93757.0,38.7653,38.7743,38.7474,38.7653,93757.0
2017-07-14 11:35:00,43.12,43.14,43.1,43.11,41293.0,38.7653,38.7833,38.7474,38.7564,41293.0
2017-07-14 11:40:00,43.11,43.13,43.11,43.12,38050.0,38.7564,38.7743,38.7564,38.7653,38050.0
2017-07-14 11:45:00,43.11,43.12,43.09,43.09,29173.0,38.7564,38.7653,38.7384,38.7384,29173.0
2017-07-14 11:50:00,43.09,43.09,43.05,43.06,31958.0,38.7384,38.7384,38.7024,38.7114,31958.0
2017-07-14 11:55:00,43.06,43.1,43.06,43.08,23909.0,38.7114,38.7474,38.7114,38.7294,23909.0
2017-07-14 12:00:00,43.08,43.1,43.03,43.1,38880.0,38.7294,38.7474,38.6844,38.7474,38880.0
2017-07-14 12:05:00,43.09,43.09,43.06,43.09,57342.0,38.7384,38.7384,38.7114,38.7384,57342.0
2017-07-14 12:10:00,43.08,43.09,43.05,43.06,26462.0,38.7294,38.7384,38.7024,38.7114,26462.0
2017-07-14 12:15:00,43.07,43.1,43.05,43.08,42042.0,38.7204,38.7474,38.7024,38.7294,42042.0
2017-07-14 12:20:00,43.09,43.1,43.05,43.06,69630.0,38.7384,38.7474,38.7024,38.7114,69630.0
2017-07-14 12:25:00,43.07,43.09,43.04,43.04,23248.0,38.7204,38.7384,38.6934,38.6934,23248.0
2017-07-14 12:30:00,43.05,43.08,43.04,43.08,16081.0,38.7024,38.7294,38.6934,38.7294,16081.0
2017-07-14 12:35:00,43.07,43.09,43.07,43.08,24199.0,38.7204,38.7384,38.7204,38.7294,24199.0
2017-07-14 12:40:00,43.08,43.11,43.07,43.09,90001.0,38.7294,38.7564,38.7204,38.7384,90001.0
2017-07-14 12:45:00,43.1,43.1,43.05,43.07,42185.0,38.7474,38.7474,38.7024,38.7204,42185.0
2017-07-14 12:50:00,43.07,43.09,43.04,43.05,66544.0,38.7204,38.7384,38.6934,38.7024,66544.0
2017-07-14 12:55:00,43.05,43.05,43.01,43.02,89762.0,38.7024,38.7024,38.6665,38.6754,89762.0
2017-07-14 13:00:00,43.02,43.04,43.01,43.04,107530.0,38.6754,38.6934,38.6665,38.6934,107530.0
2017-07-14 13:05:00,43.04,43.15,43.03,43.14,92993.0,38.6934,38.7923,38.6844,38.7833,92993.0
2017-07-14 13:10:00,43.14,43.23,43.13,43.22,52708.0,38.7833,38.8642,38.7743,38.8552,52708.0
2017-07-14 13:15:00,43.22,43.23,43.17,43.22,105119.0,38.8552,38.8642,38.8103,38.8552,105119.0
2017-07-14 13:20:00,43.22,43.23,43.15,43.18,62061.0,38.8552,38.8642,38.7923,38.8193,62061.0
2017-07-14 13:25:00,43.17,43.2,43.14,43.15,25294.0,38.8103,38.8373,38.7833,38.7923,25294.0
2017-07-14 13:30:00,43.15,43.16,43.13,43.15,36018.0,38.7923,38.8013,38.7743,38.7923,36018.0
2017-07-14 13:35:00,43.16,43.16,43.1,43.1,55595.0,38.8013,38.8013,38.7474,38.7474,55595.0
2017-07-14 13:40:00,43.1,43.1,43.07,43.08,51098.0,38.7474,38.7474,38.7204,38.7294,51098.0
2017-07-14 13:45:00,43.08,43.09,43.04,43.04,37186.0,38.7294,38.7384,38.6934,38.6934,37186.0
2017-07-14 13:50:00,43.04,43.07,43.02,43.06,48202.0,38.6934,38.7204,38.6754,38.7114,48202.0
2017-07-14 13:55:00,43.07,43.1,43.05,43.07,32602.0,38.7204,38.7474,38.7024,38.7204,32602.0
2017-07-14 14:00:00,43.06,43.08,43.05,43.07,39405.0,38.7114,38.7294,38.7024,38.7204,39405.0
2017-07-14 14:05:00,43.07,43.09,43.05,43.06,40065.0,38.7204,38.7384,38.7024,38.7114,40065.0
2017-07-14 14:10:00,43.05,43.06,43.02,43.04,67339.0,38.7024,38.7114,38.6754,38.6934,67339.0
2017-07-14 14:15:00,43.04,43.05,43.03,43.04,27144.0,38.6934,38.7024,38.6844,38.6934,27144.0
2017-07-14 14:20:00,43.05,43.06,43.03,43.03,62763.0,38.7024,38.7114,38.6844,38.6844,62763.0
2017-07-14 14:25:00,43.04,43.05,42.99,43.0,53398.0,38.6934,38.7024,38.6485,38.6575,53398.0
2017-07-14 14:30:00,43.0,43.02,42.97,43.02,47971.0,38.6575,38.6754,38.6305,38.6754,47971.0
2017-07-14 14:35:00,43.02,43.02,42.99,43.02,58760.0,38.6754,38.6754,38.6485,38.6754,58760.0
2017-07-14 14:40:00,43.01,43.04,42.98,43.02,53040.0,38.6665,38.6934,38.6395,38.6754,53040.0
2017-07-14 14:45:00,43.02,43.04,43.01,43.01,40772.0,38.6754,38.6934,38.6665,38.6665,40772.0
2017-07-14 14:50:00,43.02,43.03,43.0,43.03,44145.0,38.6754,38.6844,38.6575,38.6844,44145.0
2017-07-14 14:55:00,43.02,43.06,43.02,43.03,45012.0,38.6754,38.7114,38.6754,38.6844,45012.0
2017-07-14 15:00:00,43.03,43.03,43.0,43.02,56965.0,38.6844,38.6844,38.6575,38.6754,56965.0
2017-07-14 15:05:00,43.03,43.05,43.02,43.05,74742.0,38.6844,38.7024,38.6754,38.7024,74742.0
2017-07-14 15:10:00,43.05,43.09,43.04,43.09,69160.0,38.7024,38.7384,38.6934,38.7384,69160.0
2017-07-14 15:15:00,43.09,43.12,43.08,43.11,70169.0,38.7384,38.7653,38.7294,38.7564,70169.0
2017-07-14 15:20:00,43.11,43.12,43.08,43.09,59717.0,38.7564,38.7653,38.7294,38.7384,59717.0
2017-07-14 15:25:00,43.1,43.17,43.09,43.15,74937.0,38.7474,38.8103,38.7384,38.7923,74937.0
2017-07-14 15:30:00,43.15,43.17,43.14,43.16,92366.0,38.7923,38.8103,38.7833,38.8013,92366.0
2017-07-14 15:35:00,43.16,43.19,43.15,43.19,112749.0,38.8013,38.8283,38.7923,38.8283,112749.0
2017-07-14 15:40:00,43.19,43.2,43.12,43.12,111469.0,38.8283,38.8373,38.7653,38.7653,111469.0
2017-07-14 15:45:00,43.12,43.15,43.1,43.14,111165.0,38.7653,38.7923,38.7474,38.7833,111165.0
2017-07-14 15:50:00,43.14,43.14,43.06,43.07,188874.0,38.7833,38.7833,38.7114,38.7204,188874.0
2017-07-14 15:55:00,43.07,43.08,42.99,43.05,470637.0,38.7204,38.7294,38.6485,38.7024,470637.0
2017-07-17 09:30:00,43.01,43.04,42.72,42.8,107640.0,38.6665,38.6934,38.4057,38.4777,107640.0
2017-07-17 09:35:00,42.81,42.84,42.65,42.7,89494.0,38.4866,38.5136,38.3428,38.3878,89494.0
2017-07-17 09:40:00,42.72,42.84,42.66,42.84,209778.0,38.4057,38.5136,38.3518,38.5136,209778.0
2017-07-17 09:45:00,42.84,42.86,42.79,42.8,85351.0,38.5136,38.5316,38.4687,38.4777,85351.0
2017-07-17 09:50:00,42.8,42.84,42.75,42.76,44933.0,38.4777,38.5136,38.4327,38.4417,44933.0
2017-07-17 09:55:00,42.76,42.86,42.76,42.84,42569.0,38.4417,38.5316,38.4417,38.5136,42569.0
2017-07-17 10:00:00,42.83,42.87,42.78,42.79,109398.0,38.5046,38.5406,38.4597,38.4687,109398.0
2017-07-17 10:05:00,42.79,42.86,42.78,42.85,142523.0,38.4687,38.5316,38.4597,38.5226,142523.0
2017-07-17 10:10:00,42.85,42.86,42.75,42.75,55922.0,38.5226,38.5316,38.4327,38.4327,55922.0
2017-07-17 10:15:00,42.75,42.81,42.74,42.81,48301.0,38.4327,38.4866,38.4237,38.4866,48301.0
2017-07-17 10:20:00,42.81,42.88,42.81,42.86,112518.0,38.4866,38.5496,38.4866,38.5316,112518.0
2017-07-17 10:25:00,42.86,42.88,42.82,42.85,56228.0,38.5316,38.5496,38.4956,38.5226,56228.0
2017-07-17 10:30:00,42.85,42.91,42.82,42.88,58403.0,38.5226,38.5765,38.4956,38.5496,58403.0
2017-07-17 10:35:00,42.88,42.89,42.81,42.82,131915.0,38.5496,38.5586,38.4866,38.4956,131915.0
2017-07-17 10:40:00,42.83,42.91,42.83,42.89,48062.0,38.5046,38.5765,38.5046,38.5586,48062.0
2017-07-17 10:45:00,42.89,42.91,42.83,42.89,57296.0,38.5586,38.5765,38.5046,38.5586,57296.0
2017-07-17 10:50:00,42.9,42.92,42.87,42.89,65394.0,38.5676,38.5855,38.5406,38.5586,65394.0
2017-07-17 10:55:00,42.89,42.91,42.87,42.9,82435.0,38.5586,38.5765,38.5406,38.5676,82435.0
2017-07-17 11:00:00,42.9,42.92,42.87,42.9,64978.0,38.5676,38.5855,38.5406,38.5676,64978.0
2017-07-17 11:05:00,42.9,42.98,42.89,42.94,81186.0,38.5676,38.6395,38.5586,38.6035,81186.0
2017-07-17 11:10:00,42.93,42.94,42.89,42.92,68290.0,38.5945,38.6035,38.5586,38.5855,68290.0
2017-07-17 11:15:00,42.93,42.93,42.88,42.91,125785.0,38.5945,38.5945,38.5496,38.5765,125785.0
2017-07-17 11:20:00,42.91,42.95,42.9,42.93,89381.0,38.5765,38.6125,38.5676,38.5945,89381.0
2017-07-17 11:25:00,42.94,42.94,42.84,42.84,84108.0,38.6035,38.6035,38.5136,38.5136,84108.0
2017-07-17 11:30:00,42.84,42.91,42.83,42.9,61403.0,38.5136,38.5765,38.5046,38.5676,61403.0
2017-07-17 11:35:00,42.9,42.91,42.83,42.84,77475.0,38.5676,38.5765,38.5046,38.5136,77475.0
2017-07-17 11:40:00,42.83,42.86,42.82,42.84,40524.0,38.5046,38.5316,38.4956,38.5136,40524.0
2017-07-17 11:45:00,42.84,42.84,42.8,42.8,68609.0,38.5136,38.5136,38.4777,38.4777,68609.0
2017-07-17 11:50:00,42.81,42.81,42.76,42.77,42935.0,38.4866,38.4866,38.4417,38.4507,42935.0
2017-07-17 11:55:00,42.77,42.81,42.76,42.77,93097.0,38.4507,38.4866,38.4417,38.4507,93097.0
2017-07-17 12:00:00,42.77,42.8,42.76,42.8,33265.0,38.4507,38.4777,38.4417,38.4777,33265.0
2017-07-17 12:05:00,42.79,42.8,42.74,42.74,32717.0,38.4687,38.4777,38.4237,38.4237,32717.0
2017-07-17 12:10:00,42.74,42.79,42.73,42.79,47303.0,38.4237,38.4687,38.4147,38.4687,47303.0
2017-07-17 12:15:00,42.8,42.8,42.78,42.8,21097.0,38.4777,38.4777,38.4597,38.4777,21097.0
2017-07-17 12:20:00,42.79,42.83,42.79,42.8,22178.0,38.4687,38.5046,38.4687,38.4777,22178.0
2017-07-17 12:25:00,42.81,42.87,42.8,42.87,52149.0,38.4866,38.5406,38.4777,38.5406,52149.0
2017-07-17 12:30:00,42.87,42.92,42.87,42.91,75962.0,38.5406,38.5855,38.5406,38.5765,75962.0
2017-07-17 12:35:00,42.9,42.91,42.9,42.91,21515.0,38.5676,38.5765,38.5676,38.5765,21515.0
2017-07-17 12:40:00,42.91,42.94,42.9,42.93,64072.0,38.5765,38.6035,38.5676,38.5945,64072.0
2017-07-17 12:45:00,42.93,42.95,42.92,42.95,72739.0,38.5945,38.6125,38.5855,38.6125,72739.0
2017-07-17 12:50:00,42.95,42.98,42.94,42.96,48563.0,38.6125,38.6395,38.6035,38.6215,48563.0
2017-07-17 12:55:00,42.96,42.96,42.92,42.92,43645.0,38.6215,38.6215,38.5855,38.5855,43645.0
2017-07-17 13:00:00,42.92,42.95,42.91,42.91,54062.0,38.5855,38.6125,38.5765,38.5765,54062.0
2017-07-17 13:05:00,42.92,42.93,42.91,42.92,40100.0,38.5855,38.5945,38.5765,38.5855,40100.0
2017-07-17 13:10:00,42.92,42.98,42.92,42.97,49206.0,38.5855,38.6395,38.5855,38.6305,49206.0
2017-07-17 13:15:00,42.97,42.97,42.92,42.93,36237.0,38.6305,38.6305,38.5855,38.5945,36237.0
2017-07-17 13:20:00,42.93,42.97,42.92,42.96,50299.0,38.5945,38.6305,38.5855,38.6215,50299.0
2017-07-17 13:25:00,42.97,42.99,42.95,42.97,35064.0,38.6305,38.6485,38.6125,38.6305,35064.0
2017-07-17 13:30:00,42.98,42.99,42.95,42.95,19878.0,38.6395,38.6485,38.6125,38.6125,19878.0
2017-07-17 13:35:00,42.95,43.02,42.94,43.01,217758.0,38.6125,38.6754,38.6035,38.6665,217758.0
2017-07-17 13:40:00,43.01,43.04,42.98,43.04,74283.0,38.6665,38.6934,38.6395,38.6934,74283.0
2017-07-17 13:45:00,43.04,43.04,42.95,42.95,56006.0,38.6934,38.6934,38.6125,38.6125,56006.0
2017-07-17 13:50:00,42.95,42.96,42.88,42.88,58585.0,38.6125,38.6215,38.5496,38.5496,58585.0
2017-07-17 13:55:00,42.89,42.91,42.86,42.89,74766.0,38.5586,38.5765,38.5316,38.5586,74766.0
2017-07-17 14:00:00,42.88,42.9,42.86,42.89,37710.0,38.5496,38.5676,38.5316,38.5586,37710.0
2017-07-17 14:05:00,42.88,42.88,42.84,42.85,63428.0,38.5496,38.5496,38.5136,38.5226,63428.0
2017-07-17 14:10:00,42.86,42.88,42.83,42.87,41274.0,38.5316,38.5496,38.5046,38.5406,41274.0
2017-07-17 14:15:00,42.87,42.87,42.84,42.84,29150.0,38.5406,38.5406,38.5136,38.5136,29150.0
2017-07-17 14:20:00,42.84,42.87,42.84,42.85,42615.0,38.5136,38.5406,38.5136,38.5226,42615.0
2017-07-17 14:25:00,42.86,42.92,42.85,42.92,43194.0,38.5316,38.5855,38.5226,38.5855,43194.0
2017-07-17 14:30:00,42.92,42.92,42.87,42.88,27993.0,38.5855,38.5855,38.5406,38.5496,27993.0
2017-07-17 14:35:00,42.87,42.94,42.87,42.91,76184.0,38.5406,38.6035,38.5406,38.5765,76184.0
2017-07-17 14:40:00,42.91,42.93,42.9,42.92,89719.0,38.5765,38.5945,38.5676,38.5855,89719.0
2017-07-17 14:45:00,42.91,42.92,42.89,42.91,44277.0,38.5765,38.5855,38.5586,38.5765,44277.0
2017-07-17 14:50:00,42.91,42.92,42.9,42.9,58651.0,38.5765,38.5855,38.5676,38.5676,58651.0
2017-07-17 14:55:00,42.9,42.9,42.83,42.83,45584.0,38.5676,38.5676,38.5046,38.5046,45584.0
2017-07-17 15:00:00,42.84,42.91,42.83,42.88,37375.0,38.5136,38.5765,38.5046,38.5496,37375.0
2017-07-17 15:05:00,42.88,42.93,42.87,42.91,69502.0,38.5496,38.5945,38.5406,38.5765,69502.0
2017-07-17 15:10:00,42.92,42.93,42.9,42.91,68567.0,38.5855,38.5945,38.5676,38.5765,68567.0
2017-07-17 15:15:00,42.91,42.95,42.9,42.94,62566.0,38.5765,38.6125,38.5676,38.6035,62566.0
2017-07-17 15:20:00,42.94,42.94,42.91,42.92,53103.0,38.6035,38.6035,38.5765,38.5855,53103.0
2017-07-17 15:25:00,42.93,42.94,42.91,42.91,66952.0,38.5945,38.6035,38.5765,38.5765,66952.0
2017-07-17 15:30:00,42.92,42.92,42.89,42.91,90244.0,38.5855,38.5855,38.5586,38.5765,90244.0
2017-07-17 15:35:00,42.91,42.95,42.9,42.9,102052.0,38.5765,38.6125,38.5676,38.5676,102052.0
2017-07-17 15:40:00,42.9,42.91,42.86,42.9,159038.0,38.5676,38.5765,38.5316,38.5676,159038.0
2017-07-17 15:45:00,42.89,42.9,42.85,42.87,127863.0,38.5586,38.5676,38.5226,38.5406,127863.0
2017-07-17 15:50:00,42.86,42.91,42.86,42.91,173864.0,38.5316,38.5765,38.5316,38.5765,173864.0
2017-07-17 15:55:00,42.91,42.96,42.89,42.92,337478.0,38.5765,38.6215,38.5586,38.5855,337478.0
2017-07-18 09:30:00,42.5,42.61,42.27,42.61,181894.0,38.208,38.3068,38.0012,38.3068,181894.0
2017-07-18 09:35:00,42.62,42.93,42.48,42.86,148458.0,38.3158,38.5945,38.19,38.5316,148458.0
2017-07-18 09:40:00,42.83,43.06,42.8,42.81,99884.0,38.5046,38.7114,38.4777,38.4866,99884.0
2017-07-18 09:45:00,42.79,42.95,42.78,42.83,79611.0,38.4687,38.6125,38.4597,38.5046,79611.0
2017-07-18 09:50:00,42.83,42.85,42.71,42.72,96123.0,38.5046,38.5226,38.3967,38.4057,96123.0
2017-07-18 09:55:00,42.72,42.76,42.58,42.67,147061.0,38.4057,38.4417,38.2799,38.3608,147061.0
2017-07-18 10:00:00,42.67,42.83,42.65,42.71,102565.0,38.3608,38.5046,38.3428,38.3967,102565.0
2017-07-18 10:05:00,42.71,42.76,42.61,42.63,81624.0,38.3967,38.4417,38.3068,38.3248,81624.0
2017-07-18 10:10:00,42.64,42.73,42.6,42.7,92809.0,38.3338,38.4147,38.2979,38.3878,92809.0
2017-07-18 10:15:00,42.71,42.71,42.59,42.59,46461.0,38.3967,38.3967,38.2889,38.2889,46461.0
2017-07-18 10:20:00,42.59,42.63,42.56,42.61,50476.0,38.2889,38.3248,38.2619,38.3068,50476.0
2017-07-18 10:25:00,42.6,42.61,42.56,42.59,48162.0,38.2979,38.3068,38.2619,38.2889,48162.0
2017-07-18 10:30:00,42.6,42.6,42.47,42.47,75322.0,38.2979,38.2979,38.181,38.181,75322.0
2017-07-18 10:35:00,42.48,42.5,42.43,42.44,66795.0,38.19,38.208,38.145,38.154,66795.0
2017-07-18 10:40:00,42.44,42.5,42.33,42.33,154408.0,38.154,38.208,38.0551,38.0551,154408.0
2017-07-18 10:45:00,42.33,42.44,42.32,42.42,62340.0,38.0551,38.154,38.0461,38.136,62340.0
2017-07-18 10:50:00,42.43,42.49,42.39,42.43,56585.0,38.145,38.199,38.1091,38.145,56585.0
2017-07-18 10:55:00,42.43,42.53,42.43,42.53,36487.0,38.145,38.2349,38.145,38.2349,36487.0
2017-07-18 11:00:00,42.53,42.54,42.45,42.46,137780.0,38.2349,38.2439,38.163,38.172,137780.0
2017-07-18 11:05:00,42.45,42.46,42.38,42.41,53330.0,38.163,38.172,38.1001,38.127,53330.0
2017-07-18 11:10:00,42.41,42.47,42.4,42.45,69398.0,38.127,38.181,38.1181,38.163,69398.0
2017-07-18 11:15:00,42.44,42.5,42.4,42.41,59527.0,38.154,38.208,38.1181,38.127,59527.0
2017-07-18 11:20:00,42.4,42.43,42.37,42.4,58433.0,38.1181,38.145,38.0911,38.1181,58433.0
2017-07-18 11:25:00,42.39,42.39,42.32,42.37,52065.0,38.1091,38.1091,38.0461,38.0911,52065.0
2017-07-18 11:30:00,42.37,42.37,42.31,42.35,54313.0,38.0911,38.0911,38.0371,38.0731,54313.0
2017-07-18 11:35:00,42.36,42.36,42.29,42.31,49912.0,38.0821,38.0821,38.0192,38.0371,49912.0
2017-07-18 11:40:00,42.3,42.41,42.28,42.4,48681.0,38.0282,38.127,38.0102,38.1181,48681.0
2017-07-18 11:45:00,42.38,42.38,42.31,42.33,147500.0,38.1001,38.1001,38.0371,38.0551,147500.0
2017-07-18 11:50:00,42.32,42.36,42.3,42.33,72020.0,38.0461,38.0821,38.0282,38.0551,72020.0
2017-07-18 11:55:00,42.34,42.35,42.31,42.34,44419.0,38.0641,38.0731,38.0371,38.0641,44419.0
2017-07-18 12:00:00,42.35,42.35,42.31,42.33,52307.0,38.0731,38.0731,38.0371,38.0551,52307.0
2017-07-18 12:05:00,42.34,42.34,42.29,42.3,36077.0,38.0641,38.0641,38.0192,38.0282,36077.0
2017-07-18 12:10:00,42.3,42.31,42.27,42.29,56390.0,38.0282,38.0371,38.0012,38.0192,56390.0
2017-07-18 12:15:00,42.29,42.3,42.26,42.27,36075.0,38.0192,38.0282,37.9922,38.0012,36075.0
2017-07-18 12:20:00,42.27,42.35,42.27,42.34,49062.0,38.0012,38.0731,38.0012,38.0641,49062.0
2017-07-18 12:25:00,42.33,42.36,42.28,42.33,49915.0,38.0551,38.0821,38.0102,38.0551,49915.0
2017-07-18 12:30:00,42.33,42.35,42.31,42.33,29266.0,38.0551,38.0731,38.0371,38.0551,29266.0
2017-07-18 12:35:00,42.33,42.35,42.31,42.33,29771.0,38.0551,38.0731,38.0371,38.0551,29771.0
2017-07-18 12:40:00,42.34,42.34,42.28,42.29,47382.0,38.0641,38.0641,38.0102,38.0192,47382.0
2017-07-18 12:45:00,42.29,42.34,42.28,42.32,33294.0,38.0192,38.0641,38.0102,38.0461,33294.0
2017-07-18 12:50:00,42.32,42.36,42.31,42.35,54261.0,38.0461,38.0821,38.0371,38.0731,54261.0
2017-07-18 12:55:00,42.34,42.38,42.33,42.35,51671.0,38.0641,38.1001,38.0551,38.0731,51671.0
2017-07-18 13:00:00,42.35,42.36,42.32,42.33,33818.0,38.0731,38.0821,38.0461,38.0551,33818.0
2017-07-18 13:05:00,42.33,42.38,42.31,42.37,47941.0,38.0551,38.1001,38.0371,38.0911,47941.0
2017-07-18 13:10:00,42.37,42.46,42.37,42.46,37770.0,38.0911,38.172,38.0911,38.172,37770.0
2017-07-18 13:15:00,42.46,42.49,42.45,42.47,40562.0,38.172,38.199,38.163,38.181,40562.0
2017-07-18 13:20:00,42.47,42.54,42.46,42.51,47301.0,38.181,38.2439,38.172,38.2169,47301.0
2017-07-18 13:25:00,42.51,42.55,42.49,42.55,42538.0,38.2169,38.2529,38.199,38.2529,42538.0
2017-07-18 13:30:00,42.55,42.67,42.54,42.66,58495.0,38.2529,38.3608,38.2439,38.3518,58495.0
2017-07-18 13:35:00,42.66,42.69,42.64,42.68,43102.0,38.3518,38.3788,38.3338,38.3698,43102.0
2017-07-18 13:40:00,42.68,42.68,42.62,42.62,68591.0,38.3698,38.3698,38.3158,38.3158,68591.0
2017-07-18 13:45:00,42.62,42.7,42.61,42.66,39591.0,38.3158,38.3878,38.3068,38.3518,39591.0
2017-07-18 13:50:00,42.67,42.69,42.62,42.63,63520.0,38.3608,38.3788,38.3158,38.3248,63520.0
2017-07-18 13:55:00,42.63,42.71,42.61,42.7,31182.0,38.3248,38.3967,38.3068,38.3878,31182.0
2017-07-18 14:00:00,42.71,42.71,42.64,42.64,52668.0,38.3967,38.3967,38.3338,38.3338,52668.0
2017-07-18 14:05:00,42.65,42.72,42.64,42.71,36401.0,38.3428,38.4057,38.3338,38.3967,36401.0
2017-07-18 14:10:00,42.71,42.86,42.7,42.86,82249.0,38.3967,38.5316,38.3878,38.5316,82249.0
2017-07-18 14:15:00,42.87,42.88,42.75,42.77,74600.0,38.5406,38.5496,38.4327,38.4507,74600.0
2017-07-18 14:20:00,42.77,42.82,42.76,42.8,89909.0,38.4507,38.4956,38.4417,38.4777,89909.0
2017-07-18 14:25:00,42.8,42.81,42.74,42.75,72398.0,38.4777,38.4866,38.4237,38.4327,72398.0
2017-07-18 14:30:00,42.75,42.75,42.72,42.74,52614.0,38.4327,38.4327,38.4057,38.4237,52614.0
2017-07-18 14:35:00,42.74,42.84,42.74,42.82,78890.0,38.4237,38.5136,38.4237,38.4956,78890.0
2017-07-18 14:40:00,42.82,42.84,42.8,42.84,53697.0,38.4956,38.5136,38.4777,38.5136,53697.0
2017-07-18 14:45:00,42.84,42.86,42.81,42.81,44989.0,38.5136,38.5316,38.4866,38.4866,44989.0
2017-07-18 14:50:00,42.81,42.9,42.81,42.87,88406.0,38.4866,38.5676,38.4866,38.5406,88406.0
2017-07-18 14:55:00,42.87,42.87,42.83,42.86,85388.0,38.5406,38.5406,38.5046,38.5316,85388.0
2017-07-18 15:00:00,42.85,42.86,42.84,42.85,42782.0,38.5226,38.5316,38.5136,38.5226,42782.0
2017-07-18 15:05:00,42.86,42.92,42.85,42.91,98834.0,38.5316,38.5855,38.5226,38.5765,98834.0
2017-07-18 15:10:00,42.9,42.92,42.87,42.87,66441.0,38.5676,38.5855,38.5406,38.5406,66441.0
2017-07-18 15:15:00,42.87,42.88,42.86,42.86,50180.0,38.5406,38.5496,38.5316,38.5316,50180.0
2017-07-18 15:20:00,42.86,42.9,42.84,42.86,114588.0,38.5316,38.5676,38.5136,38.5316,114588.0
2017-07-18 15:25:00,42.85,42.86,42.81,42.83,182860.0,38.5226,38.5316,38.4866,38.5046,182860.0
2017-07-18 15:30:00,42.82,42.82,42.74,42.8,88864.0,38.4956,38.4956,38.4237,38.4777,88864.0
2017-07-18 15:35:00,42.8,42.85,42.79,42.84,112656.0,38.4777,38.5226,38.4687,38.5136,112656.0
2017-07-18 15:40:00,42.84,42.85,42.82,42.83,155807.0,38.5136,38.5226,38.4956,38.5046,155807.0
2017-07-18 15:45:00,42.83,42.84,42.8,42.82,158195.0,38.5046,38.5136,38.4777,38.4956,158195.0
2017-07-18 15:50:00,42.82,42.86,42.81,42.85,186973.0,38.4956,38.5316,38.4866,38.5226,186973.0
2017-07-18 15:55:00,42.84,42.87,42.83,42.86,452978.0,38.5136,38.5406,38.5046,38.5316,452978.0
2017-07-19 09:30:00,43.06,43.15,42.91,42.95,128893.0,38.7114,38.7923,38.5765,38.6125,128893.0
2017-07-19 09:35:00,42.93,42.95,42.88,42.93,74295.0,38.5945,38.6125,38.5496,38.5945,74295.0
2017-07-19 09:40:00,42.93,42.98,42.87,42.94,69119.0,38.5945,38.6395,38.5406,38.6035,69119.0
2017-07-19 09:45:00,42.94,42.96,42.85,42.94,67306.0,38.6035,38.6215,38.5226,38.6035,67306.0
2017-07-19 09:50:00,42.93,42.93,42.79,42.79,168938.0,38.5945,38.5945,38.4687,38.4687,168938.0
2017-07-19 09:55:00,42.79,42.81,42.73,42.76,50775.0,38.4687,38.4866,38.4147,38.4417,50775.0
2017-07-19 10:00:00,42.76,42.83,42.69,42.7,48356.0,38.4417,38.5046,38.3788,38.3878,48356.0
2017-07-19 10:05:00,42.69,42.72,42.68,42.69,87477.0,38.3788,38.4057,38.3698,38.3788,87477.0
2017-07-19 10:10:00,42.68,42.68,42.59,42.66,58122.0,38.3698,38.3698,38.2889,38.3518,58122.0
2017-07-19 10:15:00,42.66,42.74,42.65,42.72,45449.0,38.3518,38.4237,38.3428,38.4057,45449.0
2017-07-19 10:20:00,42.72,42.73,42.64,42.65,31592.0,38.4057,38.4147,38.3338,38.3428,31592.0
2017-07-19 10:25:00,42.65,42.72,42.64,42.7,39320.0,38.3428,38.4057,38.3338,38.3878,39320.0
2017-07-19 10:30:00,42.7,42.71,42.62,42.65,41554.0,38.3878,38.3967,38.3158,38.3428,41554.0
2017-07-19 10:35:00,42.65,42.66,42.58,42.59,63189.0,38.3428,38.3518,38.2799,38.2889,63189.0
2017-07-19 10:40:00,42.59,42.61,42.48,42.5,109134.0,38.2889,38.3068,38.19,38.208,109134.0
2017-07-19 10:45:00,42.49,42.51,42.43,42.45,60627.0,38.199,38.2169,38.145,38.163,60627.0
2017-07-19 10:50:00,42.45,42.46,42.36,42.43,140181.0,38.163,38.172,38.0821,38.145,140181.0
2017-07-19 10:55:00,42.43,42.43,42.35,42.37,116584.0,38.145,38.145,38.0731,38.0911,116584.0
2017-07-19 11:00:00,42.37,42.42,42.36,42.42,45235.0,38.0911,38.136,38.0821,38.136,45235.0
2017-07-19 11:05:00,42.42,42.46,42.41,42.41,35651.0,38.136,38.172,38.127,38.127,35651.0
2017-07-19 11:10:00,42.41,42.48,42.4,42.47,42096.0,38.127,38.19,38.1181,38.181,42096.0
2017-07-19 11:15:00,42.47,42.5,42.44,42.49,55850.0,38.181,38.208,38.154,38.199,55850.0
2017-07-19 11:20:00,42.49,42.5,42.41,42.43,79044.0,38.199,38.208,38.127,38.145,79044.0
2017-07-19 11:25:00,42.42,42.43,42.32,42.33,67741.0,38.136,38.145,38.0461,38.0551,67741.0
2017-07-19 11:30:00,42.33,42.37,42.27,42.29,118674.0,38.0551,38.0911,38.0012,38.0192,118674.0
2017-07-19 11:35:00,42.3,42.37,42.29,42.36,34848.0,38.0282,38.0911,38.0192,38.0821,34848.0
2017-07-19 11:40:00,42.37,42.38,42.34,42.34,73428.0,38.0911,38.1001,38.0641,38.0641,73428.0
2017-07-19 11:45:00,42.35,42.37,42.34,42.36,56964.0,38.0731,38.0911,38.0641,38.0821,56964.0
2017-07-19 11:50:00,42.37,42.39,42.34,42.35,154099.0,38.0911,38.1091,38.0641,38.0731,154099.0
2017-07-19 11:55:00,42.35,42.35,42.18,42.18,101874.0,38.0731,38.0731,37.9203,37.9203,101874.0
2017-07-19 12:00:00,42.18,42.25,42.17,42.2,101415.0,37.9203,37.9832,37.9113,37.9383,101415.0
2017-07-19 12:05:00,42.21,42.22,42.19,42.21,45742.0,37.9472,37.9562,37.9293,37.9472,45742.0
2017-07-19 12:10:00,42.21,42.22,42.15,42.15,82832.0,37.9472,37.9562,37.8933,37.8933,82832.0
2017-07-19 12:15:00,42.15,42.2,42.14,42.16,46460.0,37.8933,37.9383,37.8843,37.9023,46460.0
2017-07-19 12:20:00,42.16,42.17,42.08,42.09,76506.0,37.9023,37.9113,37.8304,37.8394,76506.0
2017-07-19 12:25:00,42.09,42.13,42.07,42.08,58965.0,37.8394,37.8753,37.8214,37.8304,58965.0
2017-07-19 12:30:00,42.08,42.12,42.07,42.08,59799.0,37.8304,37.8663,37.8214,37.8304,59799.0
2017-07-19 12:35:00,42.08,42.08,42.06,42.07,46091.0,37.8304,37.8304,37.8124,37.8214,46091.0
2017-07-19 12:40:00,42.08,42.1,42.04,42.05,44269.0,37.8304,37.8484,37.7944,37.8034,44269.0
2017-07-19 12:45:00,42.05,42.06,42.04,42.04,25884.0,37.8034,37.8124,37.7944,37.7944,25884.0
2017-07-19 12:50:00,42.05,42.07,42.02,42.05,34459.0,37.8034,37.8214,37.7764,37.8034,34459.0
2017-07-19 12:55:00,42.04,42.05,42.02,42.03,83756.0,37.7944,37.8034,37.7764,37.7854,83756.0
2017-07-19 13:00:00,42.04,42.04,42.01,42.01,15752.0,37.7944,37.7944,37.7674,37.7674,15752.0
2017-07-19 13:05:00,42.01,42.05,42.01,42.04,16312.0,37.7674,37.8034,37.7674,37.7944,16312.0
2017-07-19 13:10:00,42.03,42.04,42.01,42.03,29894.0,37.7854,37.7944,37.7674,37.7854,29894.0
2017-07-19 13:15:00,42.02,42.03,41.99,42.0,35952.0,37.7764,37.7854,37.7495,37.7584,35952.0
2017-07-19 13:20:00,42.0,42.03,42.0,42.0,19805.0,37.7584,37.7854,37.7584,37.7584,19805.0
2017-07-19 13:25:00,42.0,42.02,42.0,42.01,21246.0,37.7584,37.7764,37.7584,37.7674,21246.0
2017-07-19 13:30:00,42.01,42.03,42.01,42.03,20160.0,37.7674,37.7854,37.7674,37.7854,20160.0
2017-07-19 13:35:00,42.03,42.04,42.01,42.03,24996.0,37.7854,37.7944,37.7674,37.7854,24996.0
2017-07-19 13:40:00,42.03,42.04,42.01,42.03,24126.0,37.7854,37.7944,37.7674,37.7854,24126.0
2017-07-19 13:45:00,42.02,42.04,42.01,42.03,32927.0,37.7764,37.7944,37.7674,37.7854,32927.0
2017-07-19 13:50:00,42.03,42.06,42.03,42.06,31055.0,37.7854,37.8124,37.7854,37.8124,31055.0
2017-07-19 13:55:00,42.05,42.06,42.01,42.01,26125.0,37.8034,37.8124,37.7674,37.7674,26125.0
2017-07-19 14:00:00,42.02,42.05,42.0,42.01,26378.0,37.7764,37.8034,37.7584,37.7674,26378.0
2017-07-19 14:05:00,42.02,42.09,42.01,42.08,40091.0,37.7764,37.8394,37.7674,37.8304,40091.0
2017-07-19 14:10:00,42.09,42.09,42.06,42.08,54293.0,37.8394,37.8394,37.8124,37.8304,54293.0
2017-07-19 14:15:00,42.08,42.14,42.07,42.14,37248.0,37.8304,37.8843,37.8214,37.8843,37248.0
2017-07-19 14:20:00,42.14,42.2,42.12,42.2,203463.0,37.8843,37.9383,37.8663,37.9383,203463.0
2017-07-19 14:25:00,42.2,42.21,42.18,42.19,35725.0,37.9383,37.9472,37.9203,37.9293,35725.0
2017-07-19 14:30:00,42.2,42.2,42.16,42.16,48191.0,37.9383,37.9383,37.9023,37.9023,48191.0
2017-07-19 14:35:00,42.16,42.17,42.13,42.13,86986.0,37.9023,37.9113,37.8753,37.8753,86986.0
2017-07-19 14:40:00,42.14,42.18,42.13,42.18,203536.0,37.8843,37.9203,37.8753,37.9203,203536.0
2017-07-19 14:45:00,42.18,42.18,42.14,42.16,84576.0,37.9203,37.9203,37.8843,37.9023,84576.0
2017-07-19 14:50:00,42.17,42.19,42.16,42.17,52766.0,37.9113,37.9293,37.9023,37.9113,52766.0
2017-07-19 14:55:00,42.17,42.17,42.11,42.11,157551.0,37.9113,37.9113,37.8573,37.8573,157551.0
2017-07-19 15:00:00,42.11,42.12,42.09,42.1,58486.0,37.8573,37.8663,37.8394,37.8484,58486.0
2017-07-19 15:05:00,42.1,42.16,42.1,42.16,86753.0,37.8484,37.9023,37.8484,37.9023,86753.0
2017-07-19 15:10:00,42.15,42.17,42.14,42.16,78622.0,37.8933,37.9113,37.8843,37.9023,78622.0
2017-07-19 15:15:00,42.16,42.16,42.11,42.13,76141.0,37.9023,37.9023,37.8573,37.8753,76141.0
2017-07-19 15:20:00,42.12,42.17,42.12,42.16,127718.0,37.8663,37.9113,37.8663,37.9023,127718.0
2017-07-19 15:25:00,42.15,42.18,42.14,42.17,68710.0,37.8933,37.9203,37.8843,37.9113,68710.0
2017-07-19 15:30:00,42.18,42.19,42.15,42.16,117288.0,37.9203,37.9293,37.8933,37.9023,117288.0
2017-07-19 15:35:00,42.16,42.18,42.13,42.14,136030.0,37.9023,37.9203,37.8753,37.8843,136030.0
2017-07-19 15:40:00,42.14,42.16,42.13,42.14,185368.0,37.8843,37.9023,37.8753,37.8843,185368.0
2017-07-19 15:45:00,42.14,42.16,42.13,42.14,296503.0,37.8843,37.9023,37.8753,37.8843,296503.0
2017-07-19 15:50:00,42.14,42.16,42.12,42.14,259341.0,37.8843,37.9023,37.8663,37.8843,259341.0
2017-07-19 15:55:00,42.14,42.19,42.12,42.15,919297.0,37.8843,37.9293,37.8663,37.8933,919297.0
2017-07-20 09:30:00,42.07,42.1,41.98,42.02,189947.0,37.8214,37.8484,37.7405,37.7764,189947.0
2017-07-20 09:35:00,42.01,42.09,41.97,42.02,71355.0,37.7674,37.8394,37.7315,37.7764,71355.0
2017-07-20 09:40:00,42.03,42.11,42.01,42.07,85029.0,37.7854,37.8573,37.7674,37.8214,85029.0
2017-07-20 09:45:00,42.07,42.1,41.98,41.98,174196.0,37.8214,37.8484,37.7405,37.7405,174196.0
2017-07-20 09:50:00,41.98,42.08,41.97,42.01,106668.0,37.7405,37.8304,37.7315,37.7674,106668.0
2017-07-20 09:55:00,42.01,42.1,42.0,42.04,226493.0,37.7674,37.8484,37.7584,37.7944,226493.0
2017-07-20 10:00:00,42.04,42.1,42.03,42.04,74375.0,37.7944,37.8484,37.7854,37.7944,74375.0
2017-07-20 10:05:00,42.04,42.11,42.02,42.03,160222.0,37.7944,37.8573,37.7764,37.7854,160222.0
2017-07-20 10:10:00,42.04,42.07,42.0,42.02,127331.0,37.7944,37.8214,37.7584,37.7764,127331.0
2017-07-20 10:15:00,42.01,42.1,42.01,42.09,51003.0,37.7674,37.8484,37.7674,37.8394,51003.0
2017-07-20 10:20:00,42.1,42.18,42.08,42.16,216465.0,37.8484,37.9203,37.8304,37.9023,216465.0
2017-07-20 10:25:00,42.16,42.18,42.13,42.18,71094.0,37.9023,37.9203,37.8753,37.9203,71094.0
2017-07-20 10:30:00,42.17,42.17,42.02,42.11,216873.0,37.9113,37.9113,37.7764,37.8573,216873.0
2017-07-20 10:35:00,42.11,42.14,41.97,42.0,129204.0,37.8573,37.8843,37.7315,37.7584,129204.0
2017-07-20 10:40:00,42.0,42.04,41.92,42.03,88033.0,37.7584,37.7944,37.6865,37.7854,88033.0
2017-07-20 10:45:00,42.03,42.07,41.99,42.06,47071.0,37.7854,37.8214,37.7495,37.8124,47071.0
2017-07-20 10:50:00,42.06,42.09,42.04,42.06,48067.0,37.8124,37.8394,37.7944,37.8124,48067.0
2017-07-20 10:55:00,42.06,42.11,42.06,42.08,33802.0,37.8124,37.8573,37.8124,37.8304,33802.0
2017-07-20 11:00:00,42.08,42.15,42.03,42.13,206622.0,37.8304,37.8933,37.7854,37.8753,206622.0
2017-07-20 11:05:00,42.14,42.14,42.04,42.05,99685.0,37.8843,37.8843,37.7944,37.8034,99685.0
2017-07-20 11:10:00,42.04,42.05,42.01,42.05,20993.0,37.7944,37.8034,37.7674,37.8034,20993.0
2017-07-20 11:15:00,42.05,42.06,41.96,41.96,86590.0,37.8034,37.8124,37.7225,37.7225,86590.0
2017-07-20 11:20:00,41.96,41.98,41.92,41.95,33900.0,37.7225,37.7405,37.6865,37.7135,33900.0
2017-07-20 11:25:00,41.95,42.01,41.94,42.0,53401.0,37.7135,37.7674,37.7045,37.7584,53401.0
2017-07-20 11:30:00,42.0,42.0,41.92,41.94,76249.0,37.7584,37.7584,37.6865,37.7045,76249.0
2017-07-20 11:35:00,41.94,42.0,41.94,41.98,66891.0,37.7045,37.7584,37.7045,37.7405,66891.0
2017-07-20 11:40:00,41.98,42.0,41.95,41.98,52605.0,37.7405,37.7584,37.7135,37.7405,52605.0
2017-07-20 11:45:00,41.98,42.0,41.96,41.96,36188.0,37.7405,37.7584,37.7225,37.7225,36188.0
2017-07-20 11:50:00,41.97,42.01,41.97,42.0,23454.0,37.7315,37.7674,37.7315,37.7584,23454.0
2017-07-20 11:55:00,42.0,42.04,41.97,42.04,41245.0,37.7584,37.7944,37.7315,37.7944,41245.0
2017-07-20 12:00:00,42.04,42.04,42.0,42.02,69508.0,37.7944,37.7944,37.7584,37.7764,69508.0
2017-07-20 12:05:00,42.02,42.03,42.01,42.03,32925.0,37.7764,37.7854,37.7674,37.7854,32925.0
2017-07-20 12:10:00,42.02,42.09,42.01,42.07,49405.0,37.7764,37.8394,37.7674,37.8214,49405.0
2017-07-20 12:15:00,42.08,42.11,42.07,42.09,13357.0,37.8304,37.8573,37.8214,37.8394,13357.0
2017-07-20 12:20:00,42.09,42.1,42.06,42.06,106837.0,37.8394,37.8484,37.8124,37.8124,106837.0
2017-07-20 12:25:00,42.06,42.07,42.04,42.06,50388.0,37.8124,37.8214,37.7944,37.8124,50388.0
2017-07-20 12:30:00,42.06,42.09,42.05,42.09,38368.0,37.8124,37.8394,37.8034,37.8394,38368.0
2017-07-20 12:35:00,42.09,42.14,42.08,42.14,39365.0,37.8394,37.8843,37.8304,37.8843,39365.0
2017-07-20 12:40:00,42.14,42.14,42.11,42.11,17506.0,37.8843,37.8843,37.8573,37.8573,17506.0
2017-07-20 12:45:00,42.11,42.11,42.06,42.06,17026.0,37.8573,37.8573,37.8124,37.8124,17026.0
2017-07-20 12:50:00,42.06,42.07,42.04,42.07,18474.0,37.8124,37.8214,37.7944,37.8214,18474.0
2017-07-20 12:55:00,42.07,42.08,42.05,42.07,29517.0,37.8214,37.8304,37.8034,37.8214,29517.0
2017-07-20 13:00:00,42.08,42.09,42.05,42.05,64163.0,37.8304,37.8394,37.8034,37.8034,64163.0
2017-07-20 13:05:00,42.05,42.09,42.05,42.09,21441.0,37.8034,37.8394,37.8034,37.8394,21441.0
2017-07-20 13:10:00,42.09,42.09,42.05,42.06,16394.0,37.8394,37.8394,37.8034,37.8124,16394.0
2017-07-20 13:15:00,42.06,42.1,42.05,42.1,27962.0,37.8124,37.8484,37.8034,37.8484,27962.0
2017-07-20 13:20:00,42.1,42.1,42.06,42.07,24953.0,37.8484,37.8484,37.8124,37.8214,24953.0
2017-07-20 13:25:00,42.07,42.09,42.05,42.08,54248.0,37.8214,37.8394,37.8034,37.8304,54248.0
2017-07-20 13:30:00,42.08,42.08,42.06,42.08,20049.0,37.8304,37.8304,37.8124,37.8304,20049.0
2017-07-20 13:35:00,42.08,42.09,42.07,42.08,19115.0,37.8304,37.8394,37.8214,37.8304,19115.0
2017-07-20 13:40:00,42.08,42.12,42.07,42.12,20579.0,37.8304,37.8663,37.8214,37.8663,20579.0
2017-07-20 13:45:00,42.12,42.13,42.09,42.11,52702.0,37.8663,37.8753,37.8394,37.8573,52702.0
2017-07-20 13:50:00,42.11,42.11,42.09,42.09,16312.0,37.8573,37.8573,37.8394,37.8394,16312.0
2017-07-20 13:55:00,42.08,42.08,42.07,42.07,14267.0,37.8304,37.8304,37.8214,37.8214,14267.0
2017-07-20 14:00:00,42.07,42.11,42.06,42.11,74814.0,37.8214,37.8573,37.8124,37.8573,74814.0
2017-07-20 14:05:00,42.12,42.12,42.08,42.09,31487.0,37.8663,37.8663,37.8304,37.8394,31487.0
2017-07-20 14:10:00,42.1,42.11,42.09,42.11,27323.0,37.8484,37.8573,37.8394,37.8573,27323.0
2017-07-20 14:15:00,42.11,42.14,42.1,42.14,43031.0,37.8573,37.8843,37.8484,37.8843,43031.0
2017-07-20 14:20:00,42.13,42.14,42.12,42.12,80098.0,37.8753,37.8843,37.8663,37.8663,80098.0
2017-07-20 14:25:00,42.13,42.17,42.12,42.17,54984.0,37.8753,37.9113,37.8663,37.9113,54984.0
2017-07-20 14:30:00,42.16,42.19,42.16,42.19,29534.0,37.9023,37.9293,37.9023,37.9293,29534.0
2017-07-20 14:35:00,42.19,42.19,42.14,42.15,81489.0,37.9293,37.9293,37.8843,37.8933,81489.0
2017-07-20 14:40:00,42.16,42.19,42.16,42.19,21178.0,37.9023,37.9293,37.9023,37.9293,21178.0
2017-07-20 14:45:00,42.19,42.21,42.17,42.17,143323.0,37.9293,37.9472,37.9113,37.9113,143323.0
2017-07-20 14:50:00,42.17,42.2,42.17,42.18,62082.0,37.9113,37.9383,37.9113,37.9203,62082.0
2017-07-20 14:55:00,42.19,42.21,42.18,42.21,88628.0,37.9293,37.9472,37.9203,37.9472,88628.0
2017-07-20 15:00:00,42.21,42.24,42.21,42.24,30591.0,37.9472,37.9742,37.9472,37.9742,30591.0
2017-07-20 15:05:00,42.23,42.24,42.18,42.18,42663.0,37.9652,37.9742,37.9203,37.9203,42663.0
2017-07-20 15:10:00,42.18,42.2,42.16,42.16,84025.0,37.9203,37.9383,37.9023,37.9023,84025.0
2017-07-20 15:15:00,42.16,42.17,42.15,42.16,55657.0,37.9023,37.9113,37.8933,37.9023,55657.0
2017-07-20 15:20:00,42.15,42.17,42.14,42.16,55100.0,37.8933,37.9113,37.8843,37.9023,55100.0
2017-07-20 15:25:00,42.16,42.18,42.15,42.16,245927.0,37.9023,37.9203,37.8933,37.9023,245927.0
2017-07-20 15:30:00,42.16,42.18,42.14,42.16,72463.0,37.9023,37.9203,37.8843,37.9023,72463.0
2017-07-20 15:35:00,42.16,42.16,42.14,42.15,53887.0,37.9023,37.9023,37.8843,37.8933,53887.0
2017-07-20 15:40:00,42.16,42.18,42.15,42.18,83253.0,37.9023,37.9203,37.8933,37.9203,83253.0
2017-07-20 15:45:00,42.18,42.2,42.15,42.2,285537.0,37.9203,37.9383,37.8933,37.9383,285537.0
2017-07-20 15:50:00,42.2,42.2,42.15,42.16,154691.0,37.9383,37.9383,37.8933,37.9023,154691.0
2017-07-20 15:55:00,42.15,42.19,42.11,42.16,655512.0,37.8933,37.9293,37.8573,37.9023,655512.0
2017-07-21 09:30:00,42.0,42.3,42.0,42.13,415067.0,37.7584,38.0282,37.7584,37.8753,415067.0
2017-07-21 09:35:00,42.12,42.31,42.12,42.25,218296.0,37.8663,38.0371,37.8663,37.9832,218296.0
2017-07-21 09:40:00,42.27,42.38,42.21,42.37,68265.0,38.0012,38.1001,37.9472,38.0911,68265.0
2017-07-21 09:45:00,42.38,42.43,42.33,42.41,135825.0,38.1001,38.145,38.0551,38.127,135825.0
2017-07-21 09:50:00,42.4,42.41,42.19,42.26,201005.0,38.1181,38.127,37.9293,37.9922,201005.0
2017-07-21 09:55:00,42.25,42.29,42.19,42.2,338367.0,37.9832,38.0192,37.9293,37.9383,338367.0
2017-07-21 10:00:00,42.2,42.21,42.09,42.14,435584.0,37.9383,37.9472,37.8394,37.8843,435584.0
2017-07-21 10:05:00,42.13,42.13,42.05,42.08,110493.0,37.8753,37.8753,37.8034,37.8304,110493.0
2017-07-21 10:10:00,42.09,42.21,42.07,42.18,62490.0,37.8394,37.9472,37.8214,37.9203,62490.0
2017-07-21 10:15:00,42.18,42.19,42.11,42.11,53342.0,37.9203,37.9293,37.8573,37.8573,53342.0
2017-07-21 10:20:00,42.11,42.12,42.02,42.06,127770.0,37.8573,37.8663,37.7764,37.8124,127770.0
2017-07-21 10:25:00,42.07,42.08,42.0,42.05,121278.0,37.8214,37.8304,37.7584,37.8034,121278.0
2017-07-21 10:30:00,42.05,42.13,42.03,42.04,35429.0,37.8034,37.8753,37.7854,37.7944,35429.0
2017-07-21 10:35:00,42.05,42.07,41.99,41.99,88304.0,37.8034,37.8214,37.7495,37.7495,88304.0
2017-07-21 10:40:00,41.99,42.01,41.93,41.96,42144.0,37.7495,37.7674,37.6955,37.7225,42144.0
2017-07-21 10:45:00,41.96,42.02,41.95,42.02,58663.0,37.7225,37.7764,37.7135,37.7764,58663.0
2017-07-21 10:50:00,42.01,42.02,41.92,41.97,52676.0,37.7674,37.7764,37.6865,37.7315,52676.0
2017-07-21 10:55:00,41.97,42.03,41.94,42.01,63616.0,37.7315,37.7854,37.7045,37.7674,63616.0
2017-07-21 11:00:00,42.01,42.06,41.99,42.04,43726.0,37.7674,37.8124,37.7495,37.7944,43726.0
2017-07-21 11:05:00,42.03,42.05,41.99,42.04,97459.0,37.7854,37.8034,37.7495,37.7944,97459.0
2017-07-21 11:10:00,42.04,42.11,42.04,42.08,59664.0,37.7944,37.8573,37.7944,37.8304,59664.0
2017-07-21 11:15:00,42.08,42.08,42.02,42.03,55722.0,37.8304,37.8304,37.7764,37.7854,55722.0
2017-07-21 11:20:00,42.03,42.03,41.98,42.01,48179.0,37.7854,37.7854,37.7405,37.7674,48179.0
2017-07-21 11:25:00,42.0,42.02,41.78,41.83,325519.0,37.7584,37.7764,37.5607,37.6056,325519.0
2017-07-21 11:30:00,41.83,41.85,41.74,41.84,203749.0,37.6056,37.6236,37.5247,37.6146,203749.0
2017-07-21 11:35:00,41.85,41.92,41.83,41.86,129646.0,37.6236,37.6865,37.6056,37.6326,129646.0
2017-07-21 11:40:00,41.87,41.89,41.8,41.8,82679.0,37.6416,37.6596,37.5786,37.5786,82679.0
2017-07-21 11:45:00,41.81,41.82,41.74,41.74,148577.0,37.5876,37.5966,37.5247,37.5247,148577.0
2017-07-21 11:50:00,41.75,41.79,41.71,41.79,74463.0,37.5337,37.5697,37.4977,37.5697,74463.0
2017-07-21 11:55:00,41.78,41.84,41.74,41.84,109305.0,37.5607,37.6146,37.5247,37.6146,109305.0
2017-07-21 12:00:00,41.84,41.93,41.84,41.92,87304.0,37.6146,37.6955,37.6146,37.6865,87304.0
2017-07-21 12:05:00,41.92,41.98,41.91,41.95,43485.0,37.6865,37.7405,37.6775,37.7135,43485.0
2017-07-21 12:10:00,41.95,42.0,41.93,41.97,53082.0,37.7135,37.7584,37.6955,37.7315,53082.0
2017-07-21 12:15:00,41.97,41.97,41.9,41.91,49994.0,37.7315,37.7315,37.6685,37.6775,49994.0
2017-07-21 12:20:00,41.91,41.95,41.9,41.94,33888.0,37.6775,37.7135,37.6685,37.7045,33888.0
2017-07-21 12:25:00,41.94,41.94,41.87,41.9,38271.0,37.7045,37.7045,37.6416,37.6685,38271.0
2017-07-21 12:30:00,41.89,41.93,41.88,41.93,17912.0,37.6596,37.6955,37.6506,37.6955,17912.0
2017-07-21 12:35:00,41.93,41.93,41.9,41.91,23230.0,37.6955,37.6955,37.6685,37.6775,23230.0
2017-07-21 12:40:00,41.91,41.92,41.88,41.88,55459.0,37.6775,37.6865,37.6506,37.6506,55459.0
2017-07-21 12:45:00,41.89,41.93,41.88,41.91,63380.0,37.6596,37.6955,37.6506,37.6775,63380.0
2017-07-21 12:50:00,41.91,41.94,41.9,41.91,30998.0,37.6775,37.7045,37.6685,37.6775,30998.0
2017-07-21 12:55:00,41.91,41.92,41.9,41.92,32721.0,37.6775,37.6865,37.6685,37.6865,32721.0
2017-07-21 13:00:00,41.91,41.97,41.91,41.97,33244.0,37.6775,37.7315,37.6775,37.7315,33244.0
2017-07-21 13:05:00,41.97,42.0,41.96,41.99,45126.0,37.7315,37.7584,37.7225,37.7495,45126.0
2017-07-21 13:10:00,42.0,42.06,41.98,41.98,131335.0,37.7584,37.8124,37.7405,37.7405,131335.0
2017-07-21 13:15:00,41.98,42.01,41.96,41.99,33007.0,37.7405,37.7674,37.7225,37.7495,33007.0
2017-07-21 13:20:00,41.98,41.98,41.96,41.98,52274.0,37.7405,37.7405,37.7225,37.7405,52274.0
2017-07-21 13:25:00,41.97,41.99,41.96,41.99,65227.0,37.7315,37.7495,37.7225,37.7495,65227.0
2017-07-21 13:30:00,41.99,41.99,41.95,41.99,57741.0,37.7495,37.7495,37.7135,37.7495,57741.0
2017-07-21 13:35:00,41.98,42.0,41.97,41.98,27198.0,37.7405,37.7584,37.7315,37.7405,27198.0
2017-07-21 13:40:00,41.98,42.04,41.98,42.03,18812.0,37.7405,37.7944,37.7405,37.7854,18812.0
2017-07-21 13:45:00,42.03,42.06,42.02,42.04,54908.0,37.7854,37.8124,37.7764,37.7944,54908.0
2017-07-21 13:50:00,42.03,42.05,42.02,42.04,27252.0,37.7854,37.8034,37.7764,37.7944,27252.0
2017-07-21 13:55:00,42.04,42.06,42.02,42.05,71007.0,37.7944,37.8124,37.7764,37.8034,71007.0
2017-07-21 14:00:00,42.05,42.06,42.03,42.03,30563.0,37.8034,37.8124,37.7854,37.7854,30563.0
2017-07-21 14:05:00,42.03,42.04,42.01,42.02,29391.0,37.7854,37.7944,37.7674,37.7764,29391.0
2017-07-21 14:10:00,42.02,42.03,41.98,41.99,21742.0,37.7764,37.7854,37.7405,37.7495,21742.0
2017-07-21 14:15:00,41.99,42.04,41.98,42.03,31721.0,37.7495,37.7944,37.7405,37.7854,31721.0
2017-07-21 14:20:00,42.02,42.05,42.01,42.01,17900.0,37.7764,37.8034,37.7674,37.7674,17900.0
2017-07-21 14:25:00,42.01,42.02,41.99,42.01,27074.0,37.7674,37.7764,37.7495,37.7674,27074.0
2017-07-21 14:30:00,42.01,42.03,42.0,42.0,18084.0,37.7674,37.7854,37.7584,37.7584,18084.0
2017-07-21 14:35:00,42.01,42.01,41.98,41.98,29140.0,37.7674,37.7674,37.7405,37.7405,29140.0
2017-07-21 14:40:00,41.98,42.02,41.97,42.0,31466.0,37.7405,37.7764,37.7315,37.7584,31466.0
2017-07-21 14:45:00,42.0,42.01,41.98,41.99,60311.0,37.7584,37.7674,37.7405,37.7495,60311.0
2017-07-21 14:50:00,41.99,42.0,41.98,41.99,15208.0,37.7495,37.7584,37.7405,37.7495,15208.0
2017-07-21 14:55:00,41.99,42.01,41.98,41.99,121491.0,37.7495,37.7674,37.7405,37.7495,121491.0
2017-07-21 15:00:00,42.0,42.03,41.99,42.02,81971.0,37.7584,37.7854,37.7495,37.7764,81971.0
2017-07-21 15:05:00,42.03,42.06,42.03,42.06,48153.0,37.7854,37.8124,37.7854,37.8124,48153.0
2017-07-21 15:10:00,42.05,42.06,42.03,42.03,60241.0,37.8034,37.8124,37.7854,37.7854,60241.0
2017-07-21 15:15:00,42.03,42.04,42.01,42.02,36559.0,37.7854,37.7944,37.7674,37.7764,36559.0
2017-07-21 15:20:00,42.01,42.03,42.0,42.02,39144.0,37.7674,37.7854,37.7584,37.7764,39144.0
2017-07-21 15:25:00,42.02,42.03,41.99,42.01,54575.0,37.7764,37.7854,37.7495,37.7674,54575.0
2017-07-21 15:30:00,42.01,42.04,42.0,42.03,80201.0,37.7674,37.7944,37.7584,37.7854,80201.0
2017-07-21 15:35:00,42.03,42.08,42.03,42.06,65229.0,37.7854,37.8304,37.7854,37.8124,65229.0
2017-07-21 15:40:00,42.07,42.08,42.04,42.06,74927.0,37.8214,37.8304,37.7944,37.8124,74927.0
2017-07-21 15:45:00,42.05,42.09,42.05,42.08,105536.0,37.8034,37.8394,37.8034,37.8304,105536.0
2017-07-21 15:50:00,42.08,42.14,42.07,42.13,180304.0,37.8304,37.8843,37.8214,37.8753,180304.0
2017-07-21 15:55:00,42.13,42.15,42.12,42.15,286490.0,37.8753,37.8933,37.8663,37.8933,286490.0
2017-07-24 09:30:00,41.85,41.99,41.82,41.97,348992.0,37.6236,37.7495,37.5966,37.7315,348992.0
2017-07-24 09:35:00,41.98,42.17,41.96,42.04,79358.0,37.7405,37.9113,37.7225,37.7944,79358.0
2017-07-24 09:40:00,42.04,42.1,41.97,42.0,54415.0,37.7944,37.8484,37.7315,37.7584,54415.0
2017-07-24 09:45:00,42.0,42.03,41.94,41.94,142080.0,37.7584,37.7854,37.7045,37.7045,142080.0
2017-07-24 09:50:00,41.94,42.01,41.94,42.0,97709.0,37.7045,37.7674,37.7045,37.7584,97709.0
2017-07-24 09:55:00,41.99,42.0,41.94,41.96,79723.0,37.7495,37.7584,37.7045,37.7225,79723.0
2017-07-24 10:00:00,41.96,41.97,41.88,41.88,75498.0,37.7225,37.7315,37.6506,37.6506,75498.0
2017-07-24 10:05:00,41.88,41.91,41.87,41.9,122414.0,37.6506,37.6775,37.6416,37.6685,122414.0
2017-07-24 10:10:00,41.89,41.91,41.85,41.85,117635.0,37.6596,37.6775,37.6236,37.6236,117635.0
2017-07-24 10:15:00,41.85,41.86,41.76,41.81,135524.0,37.6236,37.6326,37.5427,37.5876,135524.0
2017-07-24 10:20:00,41.82,41.84,41.8,41.8,116602.0,37.5966,37.6146,37.5786,37.5786,116602.0
2017-07-24 10:25:00,41.8,41.83,41.8,41.81,75805.0,37.5786,37.6056,37.5786,37.5876,75805.0
2017-07-24 10:30:00,41.82,41.83,41.78,41.79,87846.0,37.5966,37.6056,37.5607,37.5697,87846.0
2017-07-24 10:35:00,41.79,41.86,41.76,41.85,155305.0,37.5697,37.6326,37.5427,37.6236,155305.0
2017-07-24 10:40:00,41.85,41.87,41.8,41.8,58264.0,37.6236,37.6416,37.5786,37.5786,58264.0
2017-07-24 10:45:00,41.8,41.85,41.77,41.84,63985.0,37.5786,37.6236,37.5517,37.6146,63985.0
2017-07-24 10:50:00,41.85,41.85,41.8,41.84,45221.0,37.6236,37.6236,37.5786,37.6146,45221.0
2017-07-24 10:55:00,41.84,41.87,41.82,41.85,45657.0,37.6146,37.6416,37.5966,37.6236,45657.0
2017-07-24 11:00:00,41.85,41.85,41.82,41.84,48891.0,37.6236,37.6236,37.5966,37.6146,48891.0
2017-07-24 11:05:00,41.84,41.85,41.82,41.83,53284.0,37.6146,37.6236,37.5966,37.6056,53284.0
2017-07-24 11:10:00,41.83,41.85,41.81,41.83,83552.0,37.6056,37.6236,37.5876,37.6056,83552.0
2017-07-24 11:15:00,41.83,41.86,41.82,41.86,106199.0,37.6056,37.6326,37.5966,37.6326,106199.0
2017-07-24 11:20:00,41.85,41.86,41.75,41.78,86303.0,37.6236,37.6326,37.5337,37.5607,86303.0
2017-07-24 11:25:00,41.78,41.85,41.78,41.84,129682.0,37.5607,37.6236,37.5607,37.6146,129682.0
2017-07-24 11:30:00,41.84,41.96,41.83,41.94,62087.0,37.6146,37.7225,37.6056,37.7045,62087.0
2017-07-24 11:35:00,41.93,41.98,41.93,41.97,55454.0,37.6955,37.7405,37.6955,37.7315,55454.0
2017-07-24 11:40:00,41.96,41.99,41.93,41.94,46973.0,37.7225,37.7495,37.6955,37.7045,46973.0
2017-07-24 11:45:00,41.94,41.94,41.87,41.88,61515.0,37.7045,37.7045,37.6416,37.6506,61515.0
2017-07-24 11:50:00,41.87,41.87,41.83,41.84,56039.0,37.6416,37.6416,37.6056,37.6146,56039.0
2017-07-24 11:55:00,41.84,41.87,41.83,41.87,52088.0,37.6146,37.6416,37.6056,37.6416,52088.0
2017-07-24 12:00:00,41.87,41.91,41.86,41.87,46406.0,37.6416,37.6775,37.6326,37.6416,46406.0
2017-07-24 12:05:00,41.87,41.89,41.84,41.89,52751.0,37.6416,37.6596,37.6146,37.6596,52751.0
2017-07-24 12:10:00,41.89,41.93,41.88,41.93,26812.0,37.6596,37.6955,37.6506,37.6955,26812.0
2017-07-24 12:15:00,41.93,41.97,41.91,41.96,35471.0,37.6955,37.7315,37.6775,37.7225,35471.0
2017-07-24 12:20:00,41.96,41.98,41.93,41.94,61135.0,37.7225,37.7405,37.6955,37.7045,61135.0
2017-07-24 12:25:00,41.93,41.95,41.9,41.94,36633.0,37.6955,37.7135,37.6685,37.7045,36633.0
2017-07-24 12:30:00,41.94,41.96,41.92,41.94,17385.0,37.7045,37.7225,37.6865,37.7045,17385.0
2017-07-24 12:35:00,41.94,41.97,41.89,41.9,39468.0,37.7045,37.7315,37.6596,37.6685,39468.0
2017-07-24 12:40:00,41.9,41.91,41.88,41.89,25910.0,37.6685,37.6775,37.6506,37.6596,25910.0
2017-07-24 12:45:00,41.89,41.91,41.85,41.86,38648.0,37.6596,37.6775,37.6236,37.6326,38648.0
2017-07-24 12:50:00,41.87,41.89,41.83,41.86,161515.0,37.6416,37.6596,37.6056,37.6326,161515.0
2017-07-24 12:55:00,41.86,41.88,41.85,41.85,35964.0,37.6326,37.6506,37.6236,37.6236,35964.0
2017-07-24 13:00:00,41.86,41.89,41.85,41.88,31648.0,37.6326,37.6596,37.6236,37.6506,31648.0
2017-07-24 13:05:00,41.89,41.9,41.86,41.88,98802.0,37.6596,37.6685,37.6326,37.6506,98802.0
2017-07-24 13:10:00,41.88,41.9,41.84,41.85,90053.0,37.6506,37.6685,37.6146,37.6236,90053.0
2017-07-24 13:15:00,41.84,41.87,41.84,41.87,59553.0,37.6146,37.6416,37.6146,37.6416,59553.0
2017-07-24 13:20:00,41.87,41.87,41.85,41.85,41933.0,37.6416,37.6416,37.6236,37.6236,41933.0
2017-07-24 13:25:00,41.86,41.87,41.81,41.84,99808.0,37.6326,37.6416,37.5876,37.6146,99808.0
2017-07-24 13:30:00,41.84,41.85,41.83,41.85,28436.0,37.6146,37.6236,37.6056,37.6236,28436.0
2017-07-24 13:35:00,41.84,41.87,41.84,41.85,33398.0,37.6146,37.6416,37.6146,37.6236,33398.0
2017-07-24 13:40:00,41.86,41.89,41.84,41.88,68752.0,37.6326,37.6596,37.6146,37.6506,68752.0
2017-07-24 13:45:00,41.88,41.88,41.85,41.86,28075.0,37.6506,37.6506,37.6236,37.6326,28075.0
2017-07-24 13:50:00,41.87,41.87,41.83,41.86,34455.0,37.6416,37.6416,37.6056,37.6326,34455.0
2017-07-24 13:55:00,41.86,41.91,41.85,41.88,51448.0,37.6326,37.6775,37.6236,37.6506,51448.0
2017-07-24 14:00:00,41.88,41.9,41.85,41.9,53712.0,37.6506,37.6685,37.6236,37.6685,53712.0
2017-07-24 14:05:00,41.89,41.97,41.89,41.97,47184.0,37.6596,37.7315,37.6596,37.7315,47184.0
2017-07-24 14:10:00,41.97,42.0,41.96,42.0,60114.0,37.7315,37.7584,37.7225,37.7584,60114.0
2017-07-24 14:15:00,42.0,42.04,41.99,42.03,36336.0,37.7584,37.7944,37.7495,37.7854,36336.0
2017-07-24 14:20:00,42.02,42.06,42.01,42.04,59433.0,37.7764,37.8124,37.7674,37.7944,59433.0
2017-07-24 14:25:00,42.04,42.04,41.98,41.98,24781.0,37.7944,37.7944,37.7405,37.7405,24781.0
2017-07-24 14:30:00,42.0,42.02,41.97,42.01,28428.0,37.7584,37.7764,37.7315,37.7674,28428.0
2017-07-24 14:35:00,42.0,42.01,41.97,41.97,16051.0,37.7584,37.7674,37.7315,37.7315,16051.0
2017-07-24 14:40:00,41.98,41.99,41.95,41.98,41546.0,37.7405,37.7495,37.7135,37.7405,41546.0
2017-07-24 14:45:00,41.99,42.0,41.97,41.99,28528.0,37.7495,37.7584,37.7315,37.7495,28528.0
2017-07-24 14:50:00,41.99,42.0,41.94,41.95,45328.0,37.7495,37.7584,37.7045,37.7135,45328.0
2017-07-24 14:55:00,41.94,41.96,41.92,41.94,70344.0,37.7045,37.7225,37.6865,37.7045,70344.0
2017-07-24 15:00:00,41.93,41.97,41.93,41.97,26706.0,37.6955,37.7315,37.6955,37.7315,26706.0
2017-07-24 15:05:00,41.97,41.99,41.94,41.94,44751.0,37.7315,37.7495,37.7045,37.7045,44751.0
2017-07-24 15:10:00,41.95,41.95,41.93,41.95,54203.0,37.7135,37.7135,37.6955,37.7135,54203.0
2017-07-24 15:15:00,41.94,41.98,41.94,41.95,62457.0,37.7045,37.7405,37.7045,37.7135,62457.0
2017-07-24 15:20:00,41.94,41.97,41.94,41.95,31570.0,37.7045,37.7315,37.7045,37.7135,31570.0
2017-07-24 15:25:00,41.95,41.98,41.94,41.98,25030.0,37.7135,37.7405,37.7045,37.7405,25030.0
2017-07-24 15:30:00,41.98,41.98,41.93,41.94,73681.0,37.7405,37.7405,37.6955,37.7045,73681.0
2017-07-24 15:35:00,41.93,41.98,41.93,41.96,75483.0,37.6955,37.7405,37.6955,37.7225,75483.0
2017-07-24 15:40:00,41.97,41.97,41.93,41.95,56265.0,37.7315,37.7315,37.6955,37.7135,56265.0
2017-07-24 15:45:00,41.95,41.98,41.95,41.98,80816.0,37.7135,37.7405,37.7135,37.7405,80816.0
2017-07-24 15:50:00,41.98,41.99,41.95,41.97,120767.0,37.7405,37.7495,37.7135,37.7315,120767.0
2017-07-24 15:55:00,41.98,41.99,41.94,41.97,398151.0,37.7405,37.7495,37.7045,37.7315,398151.0
2017-07-25 09:30:00,42.54,42.79,42.47,42.79,198868.0,38.2439,38.4687,38.181,38.4687,198868.0
2017-07-25 09:35:00,42.79,42.83,42.55,42.66,111523.0,38.4687,38.5046,38.2529,38.3518,111523.0
2017-07-25 09:40:00,42.65,42.7,42.55,42.7,71968.0,38.3428,38.3878,38.2529,38.3878,71968.0
2017-07-25 09:45:00,42.7,42.71,42.58,42.64,77408.0,38.3878,38.3967,38.2799,38.3338,77408.0
2017-07-25 09:50:00,42.64,42.75,42.63,42.7,76229.0,38.3338,38.4327,38.3248,38.3878,76229.0
2017-07-25 09:55:00,42.7,42.75,42.66,42.69,56955.0,38.3878,38.4327,38.3518,38.3788,56955.0
2017-07-25 10:00:00,42.69,42.71,42.63,42.63,96375.0,38.3788,38.3967,38.3248,38.3248,96375.0
2017-07-25 10:05:00,42.63,42.65,42.53,42.58,74524.0,38.3248,38.3428,38.2349,38.2799,74524.0
2017-07-25 10:10:00,42.58,42.59,42.53,42.54,76331.0,38.2799,38.2889,38.2349,38.2439,76331.0
2017-07-25 10:15:00,42.53,42.63,42.51,42.63,86014.0,38.2349,38.3248,38.2169,38.3248,86014.0
2017-07-25 10:20:00,42.63,42.71,42.63,42.71,63386.0,38.3248,38.3967,38.3248,38.3967,63386.0
2017-07-25 10:25:00,42.7,42.7,42.62,42.65,54622.0,38.3878,38.3878,38.3158,38.3428,54622.0
2017-07-25 10:30:00,42.65,42.66,42.58,42.64,37103.0,38.3428,38.3518,38.2799,38.3338,37103.0
2017-07-25 10:35:00,42.63,42.66,42.55,42.56,86681.0,38.3248,38.3518,38.2529,38.2619,86681.0
2017-07-25 10:40:00,42.57,42.64,42.56,42.64,38901.0,38.2709,38.3338,38.2619,38.3338,38901.0
2017-07-25 10:45:00,42.64,42.67,42.58,42.66,104764.0,38.3338,38.3608,38.2799,38.3518,104764.0
2017-07-25 10:50:00,42.66,42.71,42.65,42.66,35365.0,38.3518,38.3967,38.3428,38.3518,35365.0
2017-07-25 10:55:00,42.66,42.75,42.66,42.75,34547.0,38.3518,38.4327,38.3518,38.4327,34547.0
2017-07-25 11:00:00,42.76,42.77,42.73,42.74,35445.0,38.4417,38.4507,38.4147,38.4237,35445.0
2017-07-25 11:05:00,42.74,42.77,42.73,42.74,22972.0,38.4237,38.4507,38.4147,38.4237,22972.0
2017-07-25 11:10:00,42.75,42.84,42.74,42.83,77663.0,38.4327,38.5136,38.4237,38.5046,77663.0
2017-07-25 11:15:00,42.83,42.9,42.82,42.88,62797.0,38.5046,38.5676,38.4956,38.5496,62797.0
2017-07-25 11:20:00,42.88,42.89,42.82,42.86,37274.0,38.5496,38.5586,38.4956,38.5316,37274.0
2017-07-25 11:25:00,42.85,42.87,42.82,42.84,42065.0,38.5226,38.5406,38.4956,38.5136,42065.0
2017-07-25 11:30:00,42.84,42.87,42.8,42.8,58113.0,38.5136,38.5406,38.4777,38.4777,58113.0
2017-07-25 11:35:00,42.81,42.83,42.78,42.82,33702.0,38.4866,38.5046,38.4597,38.4956,33702.0
2017-07-25 11:40:00,42.82,42.85,42.81,42.83,46264.0,38.4956,38.5226,38.4866,38.5046,46264.0
2017-07-25 11:45:00,42.82,42.83,42.8,42.81,24541.0,38.4956,38.5046,38.4777,38.4866,24541.0
2017-07-25 11:50:00,42.81,42.86,42.79,42.86,78314.0,38.4866,38.5316,38.4687,38.5316,78314.0
2017-07-25 11:55:00,42.86,42.88,42.85,42.87,35843.0,38.5316,38.5496,38.5226,38.5406,35843.0
2017-07-25 12:00:00,42.88,42.88,42.85,42.87,84691.0,38.5496,38.5496,38.5226,38.5406,84691.0
2017-07-25 12:05:00,42.86,42.87,42.85,42.85,46824.0,38.5316,38.5406,38.5226,38.5226,46824.0
2017-07-25 12:10:00,42.84,42.89,42.84,42.86,28389.0,38.5136,38.5586,38.5136,38.5316,28389.0
2017-07-25 12:15:00,42.86,42.9,42.85,42.9,29440.0,38.5316,38.5676,38.5226,38.5676,29440.0
2017-07-25 12:20:00,42.89,42.89,42.85,42.87,47093.0,38.5586,38.5586,38.5226,38.5406,47093.0
2017-07-25 12:25:00,42.87,42.89,42.85,42.88,21609.0,38.5406,38.5586,38.5226,38.5496,21609.0
2017-07-25 12:30:00,42.88,42.9,42.85,42.89,95290.0,38.5496,38.5676,38.5226,38.5586,95290.0
2017-07-25 12:35:00,42.89,42.91,42.87,42.91,100340.0,38.5586,38.5765,38.5406,38.5765,100340.0
2017-07-25 12:40:00,42.9,42.91,42.88,42.89,41611.0,38.5676,38.5765,38.5496,38.5586,41611.0
2017-07-25 12:45:00,42.9,42.93,42.88,42.92,103358.0,38.5676,38.5945,38.5496,38.5855,103358.0
2017-07-25 12:50:00,42.93,42.93,42.9,42.93,57333.0,38.5945,38.5945,38.5676,38.5945,57333.0
2017-07-25 12:55:00,42.93,42.94,42.9,42.91,38751.0,38.5945,38.6035,38.5676,38.5765,38751.0
2017-07-25 13:00:00,42.92,42.92,42.86,42.89,47646.0,38.5855,38.5855,38.5316,38.5586,47646.0
2017-07-25 13:05:00,42.88,42.91,42.87,42.9,38606.0,38.5496,38.5765,38.5406,38.5676,38606.0
2017-07-25 13:10:00,42.9,42.93,42.89,42.93,33252.0,38.5676,38.5945,38.5586,38.5945,33252.0
2017-07-25 13:15:00,42.93,42.94,42.91,42.92,15683.0,38.5945,38.6035,38.5765,38.5855,15683.0
2017-07-25 13:20:00,42.91,42.93,42.88,42.91,42584.0,38.5765,38.5945,38.5496,38.5765,42584.0
2017-07-25 13:25:00,42.91,42.92,42.88,42.91,36230.0,38.5765,38.5855,38.5496,38.5765,36230.0
2017-07-25 13:30:00,42.91,42.92,42.9,42.91,26910.0,38.5765,38.5855,38.5676,38.5765,26910.0
2017-07-25 13:35:00,42.91,42.95,42.9,42.95,29129.0,38.5765,38.6125,38.5676,38.6125,29129.0
2017-07-25 13:40:00,42.95,42.95,42.91,42.93,29106.0,38.6125,38.6125,38.5765,38.5945,29106.0
2017-07-25 13:45:00,42.92,42.96,42.91,42.96,64557.0,38.5855,38.6215,38.5765,38.6215,64557.0
2017-07-25 13:50:00,42.95,42.96,42.93,42.94,62360.0,38.6125,38.6215,38.5945,38.6035,62360.0
2017-07-25 13:55:00,42.94,42.97,42.93,42.95,129306.0,38.6035,38.6305,38.5945,38.6125,129306.0
2017-07-25 14:00:00,42.95,42.97,42.92,42.94,47430.0,38.6125,38.6305,38.5855,38.6035,47430.0
2017-07-25 14:05:00,42.94,42.98,42.92,42.96,108796.0,38.6035,38.6395,38.5855,38.6215,108796.0
2017-07-25 14:10:00,42.96,42.96,42.93,42.94,23332.0,38.6215,38.6215,38.5945,38.6035,23332.0
2017-07-25 14:15:00,42.94,42.96,42.93,42.95,43099.0,38.6035,38.6215,38.5945,38.6125,43099.0
2017-07-25 14:20:00,42.95,43.01,42.94,42.97,100355.0,38.6125,38.6665,38.6035,38.6305,100355.0
2017-07-25 14:25:00,42.96,43.01,42.96,43.01,85689.0,38.6215,38.6665,38.6215,38.6665,85689.0
2017-07-25 14:30:00,43.01,43.01,42.96,42.98,588518.0,38.6665,38.6665,38.6215,38.6395,588518.0
2017-07-25 14:35:00,42.98,43.05,42.98,43.03,112844.0,38.6395,38.7024,38.6395,38.6844,112844.0
2017-07-25 14:40:00,43.03,43.03,42.96,42.99,82963.0,38.6844,38.6844,38.6215,38.6485,82963.0
2017-07-25 14:45:00,42.98,43.0,42.97,42.98,33139.0,38.6395,38.6575,38.6305,38.6395,33139.0
2017-07-25 14:50:00,42.98,42.99,42.95,42.97,58488.0,38.6395,38.6485,38.6125,38.6305,58488.0
2017-07-25 14:55:00,42.98,43.02,42.97,43.02,89586.0,38.6395,38.6754,38.6305,38.6754,89586.0
2017-07-25 15:00:00,43.01,43.02,42.98,43.0,92344.0,38.6665,38.6754,38.6395,38.6575,92344.0
2017-07-25 15:05:00,42.99,43.02,42.98,43.0,50801.0,38.6485,38.6754,38.6395,38.6575,50801.0
2017-07-25 15:10:00,43.0,43.04,42.99,43.0,65248.0,38.6575,38.6934,38.6485,38.6575,65248.0
2017-07-25 15:15:00,43.0,43.02,42.99,43.02,62127.0,38.6575,38.6754,38.6485,38.6754,62127.0
2017-07-25 15:20:00,43.02,43.03,42.96,42.96,74900.0,38.6754,38.6844,38.6215,38.6215,74900.0
2017-07-25 15:25:00,42.97,43.01,42.93,42.99,229169.0,38.6305,38.6665,38.5945,38.6485,229169.0
2017-07-25 15:30:00,43.0,43.02,42.98,42.99,84124.0,38.6575,38.6754,38.6395,38.6485,84124.0
2017-07-25 15:35:00,43.0,43.0,42.95,42.96,95074.0,38.6575,38.6575,38.6125,38.6215,95074.0
2017-07-25 15:40:00,42.95,42.98,42.93,42.97,101959.0,38.6125,38.6395,38.5945,38.6305,101959.0
2017-07-25 15:45:00,42.97,42.98,42.91,42.96,236459.0,38.6305,38.6395,38.5765,38.6215,236459.0
2017-07-25 15:50:00,42.95,42.99,42.92,42.98,376586.0,38.6125,38.6485,38.5855,38.6395,376586.0
2017-07-25 15:55:00,42.98,43.01,42.96,42.97,581549.0,38.6395,38.6665,38.6215,38.6305,581549.0
2017-07-26 09:30:00,43.04,43.04,42.91,42.97,107357.0,38.6934,38.6934,38.5765,38.6305,107357.0
2017-07-26 09:35:00,42.97,42.98,42.85,42.95,63863.0,38.6305,38.6395,38.5226,38.6125,63863.0
2017-07-26 09:40:00,42.94,43.0,42.93,42.97,64162.0,38.6035,38.6575,38.5945,38.6305,64162.0
2017-07-26 09:45:00,42.98,43.0,42.91,42.99,70999.0,38.6395,38.6575,38.5765,38.6485,70999.0
2017-07-26 09:50:00,42.98,43.02,42.98,42.99,136543.0,38.6395,38.6754,38.6395,38.6485,136543.0
2017-07-26 09:55:00,43.0,43.04,42.98,43.01,61723.0,38.6575,38.6934,38.6395,38.6665,61723.0
2017-07-26 10:00:00,43.01,43.06,43.0,43.01,69899.0,38.6665,38.7114,38.6575,38.6665,69899.0
2017-07-26 10:05:00,43.01,43.03,42.99,43.0,86776.0,38.6665,38.6844,38.6485,38.6575,86776.0
2017-07-26 10:10:00,43.0,43.05,42.99,43.03,62881.0,38.6575,38.7024,38.6485,38.6844,62881.0
2017-07-26 10:15:00,43.03,43.03,43.0,43.02,19355.0,38.6844,38.6844,38.6575,38.6754,19355.0
2017-07-26 10:20:00,43.02,43.05,42.99,43.02,72644.0,38.6754,38.7024,38.6485,38.6754,72644.0
2017-07-26 10:25:00,43.01,43.04,42.98,43.02,61829.0,38.6665,38.6934,38.6395,38.6754,61829.0
2017-07-26 10:30:00,43.03,43.05,42.95,42.96,22198.0,38.6844,38.7024,38.6125,38.6215,22198.0
2017-07-26 10:35:00,42.95,43.01,42.95,43.01,132013.0,38.6125,38.6665,38.6125,38.6665,132013.0
2017-07-26 10:40:00,43.01,43.01,42.96,42.98,112946.0,38.6665,38.6665,38.6215,38.6395,112946.0
2017-07-26 10:45:00,42.97,42.99,42.94,42.95,96198.0,38.6305,38.6485,38.6035,38.6125,96198.0
2017-07-26 10:50:00,42.94,42.99,42.94,42.96,99753.0,38.6035,38.6485,38.6035,38.6215,99753.0
2017-07-26 10:55:00,42.97,42.99,42.94,42.96,42879.0,38.6305,38.6485,38.6035,38.6215,42879.0
2017-07-26 11:00:00,42.95,42.97,42.91,42.95,78702.0,38.6125,38.6305,38.5765,38.6125,78702.0
2017-07-26 11:05:00,42.95,42.96,42.93,42.95,49385.0,38.6125,38.6215,38.5945,38.6125,49385.0
2017-07-26 11:10:00,42.96,43.0,42.95,42.99,41699.0,38.6215,38.6575,38.6125,38.6485,41699.0
2017-07-26 11:15:00,43.0,43.04,42.99,43.03,62186.0,38.6575,38.6934,38.6485,38.6844,62186.0
2017-07-26 11:20:00,43.04,43.04,43.0,43.01,18690.0,38.6934,38.6934,38.6575,38.6665,18690.0
2017-07-26 11:25:00,43.01,43.01,42.96,42.98,12082.0,38.6665,38.6665,38.6215,38.6395,12082.0
2017-07-26 11:30:00,42.98,43.02,42.98,43.0,27968.0,38.6395,38.6754,38.6395,38.6575,27968.0
2017-07-26 11:35:00,43.0,43.03,42.98,43.0,26618.0,38.6575,38.6844,38.6395,38.6575,26618.0
2017-07-26 11:40:00,43.0,43.03,42.99,43.01,29371.0,38.6575,38.6844,38.6485,38.6665,29371.0
2017-07-26 11:45:00,43.0,43.04,42.99,43.02,49404.0,38.6575,38.6934,38.6485,38.6754,49404.0
2017-07-26 11:50:00,43.01,43.03,42.99,43.02,52451.0,38.6665,38.6844,38.6485,38.6754,52451.0
2017-07-26 11:55:00,43.02,43.03,42.99,43.02,61657.0,38.6754,38.6844,38.6485,38.6754,61657.0
2017-07-26 12:00:00,43.02,43.03,43.01,43.01,72973.0,38.6754,38.6844,38.6665,38.6665,72973.0
2017-07-26 12:05:00,43.01,43.04,43.0,43.03,22791.0,38.6665,38.6934,38.6575,38.6844,22791.0
2017-07-26 12:10:00,43.04,43.06,43.02,43.03,69925.0,38.6934,38.7114,38.6754,38.6844,69925.0
2017-07-26 12:15:00,43.04,43.05,42.99,43.0,111152.0,38.6934,38.7024,38.6485,38.6575,111152.0
2017-07-26 12:20:00,43.01,43.01,43.0,43.0,199951.0,38.6665,38.6665,38.6575,38.6575,199951.0
2017-07-26 12:25:00,43.0,43.02,43.0,43.0,75779.0,38.6575,38.6754,38.6575,38.6575,75779.0
2017-07-26 12:30:00,43.0,43.01,42.99,43.0,79633.0,38.6575,38.6665,38.6485,38.6575,79633.0
2017-07-26 12:35:00,42.99,43.01,42.98,43.01,49210.0,38.6485,38.6665,38.6395,38.6665,49210.0
2017-07-26 12:40:00,43.01,43.02,42.99,43.0,58402.0,38.6665,38.6754,38.6485,38.6575,58402.0
2017-07-26 12:45:00,43.0,43.04,42.99,43.0,181196.0,38.6575,38.6934,38.6485,38.6575,181196.0
2017-07-26 12:50:00,43.0,43.01,42.97,42.98,53100.0,38.6575,38.6665,38.6305,38.6395,53100.0
2017-07-26 12:55:00,42.99,43.01,42.99,43.0,210216.0,38.6485,38.6665,38.6485,38.6575,210216.0
2017-07-26 13:00:00,43.0,43.01,42.99,43.0,238549.0,38.6575,38.6665,38.6485,38.6575,238549.0
2017-07-26 13:05:00,43.0,43.0,42.98,43.0,42002.0,38.6575,38.6575,38.6395,38.6575,42002.0
2017-07-26 13:10:00,43.0,43.02,42.99,43.0,31898.0,38.6575,38.6754,38.6485,38.6575,31898.0
2017-07-26 13:15:00,43.0,43.02,43.0,43.01,37552.0,38.6575,38.6754,38.6575,38.6665,37552.0
2017-07-26 13:20:00,43.01,43.02,43.0,43.0,31284.0,38.6665,38.6754,38.6575,38.6575,31284.0
2017-07-26 13:25:00,43.0,43.02,42.99,43.0,89207.0,38.6575,38.6754,38.6485,38.6575,89207.0
2017-07-26 13:30:00,43.0,43.01,42.99,42.99,36869.0,38.6575,38.6665,38.6485,38.6485,36869.0
2017-07-26 13:35:00,42.99,43.02,42.99,42.99,56379.0,38.6485,38.6754,38.6485,38.6485,56379.0
2017-07-26 13:40:00,42.99,43.01,42.99,43.0,87924.0,38.6485,38.6665,38.6485,38.6575,87924.0
2017-07-26 13:45:00,43.01,43.01,42.99,43.01,112482.0,38.6665,38.6665,38.6485,38.6665,112482.0
2017-07-26 13:50:00,43.0,43.02,42.99,43.0,82471.0,38.6575,38.6754,38.6485,38.6575,82471.0
2017-07-26 13:55:00,42.99,43.0,42.94,42.95,129295.0,38.6485,38.6575,38.6035,38.6125,129295.0
2017-07-26 14:00:00,42.94,43.06,42.9,42.95,154992.0,38.6035,38.7114,38.5676,38.6125,154992.0
2017-07-26 14:05:00,42.95,43.0,42.92,42.95,83930.0,38.6125,38.6575,38.5855,38.6125,83930.0
2017-07-26 14:10:00,42.95,42.97,42.92,42.94,122861.0,38.6125,38.6305,38.5855,38.6035,122861.0
2017-07-26 14:15:00,42.94,42.95,42.88,42.9,203090.0,38.6035,38.6125,38.5496,38.5676,203090.0
2017-07-26 14:20:00,42.9,42.93,42.87,42.9,171473.0,38.5676,38.5945,38.5406,38.5676,171473.0
2017-07-26 14:25:00,42.9,42.92,42.88,42.91,135820.0,38.5676,38.5855,38.5496,38.5765,135820.0
2017-07-26 14:30:00,42.9,42.91,42.78,42.78,168719.0,38.5676,38.5765,38.4597,38.4597,168719.0
2017-07-26 14:35:00,42.77,42.88,42.76,42.88,173505.0,38.4507,38.5496,38.4417,38.5496,173505.0
2017-07-26 14:40:00,42.87,42.87,42.78,42.82,318461.0,38.5406,38.5406,38.4597,38.4956,318461.0
2017-07-26 14:45:00,42.82,42.86,42.81,42.86,79649.0,38.4956,38.5316,38.4866,38.5316,79649.0
2017-07-26 14:50:00,42.86,42.86,42.79,42.8,59334.0,38.5316,38.5316,38.4687,38.4777,59334.0
2017-07-26 14:55:00,42.8,42.8,42.74,42.75,95053.0,38.4777,38.4777,38.4237,38.4327,95053.0
2017-07-26 15:00:00,42.75,42.77,42.75,42.76,191313.0,38.4327,38.4507,38.4327,38.4417,191313.0
2017-07-26 15:05:00,42.75,42.76,42.73,42.73,114473.0,38.4327,38.4417,38.4147,38.4147,114473.0
2017-07-26 15:10:00,42.73,42.74,42.7,42.7,122700.0,38.4147,38.4237,38.3878,38.3878,122700.0
2017-07-26 15:15:00,42.71,42.76,42.69,42.73,90046.0,38.3967,38.4417,38.3788,38.4147,90046.0
2017-07-26 15:20:00,42.73,42.76,42.7,42.71,56706.0,38.4147,38.4417,38.3878,38.3967,56706.0
2017-07-26 15:25:00,42.71,42.73,42.7,42.72,41468.0,38.3967,38.4147,38.3878,38.4057,41468.0
2017-07-26 15:30:00,42.72,42.73,42.69,42.71,109833.0,38.4057,38.4147,38.3788,38.3967,109833.0
2017-07-26 15:35:00,42.72,42.76,42.71,42.76,73544.0,38.4057,38.4417,38.3967,38.4417,73544.0
2017-07-26 15:40:00,42.75,42.77,42.74,42.75,202363.0,38.4327,38.4507,38.4237,38.4327,202363.0
2017-07-26 15:45:00,42.75,42.76,42.69,42.7,312089.0,38.4327,38.4417,38.3788,38.3878,312089.0
2017-07-26 15:50:00,42.7,42.74,42.68,42.73,275492.0,38.3878,38.4237,38.3698,38.4147,275492.0
2017-07-26 15:55:00,42.73,42.78,42.73,42.78,415653.0,38.4147,38.4597,38.4147,38.4597,415653.0
2017-07-27 09:30:00,42.9,43.09,42.45,42.47,346404.0,38.5676,38.7384,38.163,38.181,346404.0
2017-07-27 09:35:00,42.45,42.61,42.38,42.57,176690.0,38.163,38.3068,38.1001,38.2709,176690.0
2017-07-27 09:40:00,42.56,42.6,42.49,42.59,81125.0,38.2619,38.2979,38.199,38.2889,81125.0
2017-07-27 09:45:00,42.58,42.68,42.56,42.67,89218.0,38.2799,38.3698,38.2619,38.3608,89218.0
2017-07-27 09:50:00,42.66,42.67,42.55,42.55,43856.0,38.3518,38.3608,38.2529,38.2529,43856.0
2017-07-27 09:55:00,42.55,42.66,42.55,42.62,58795.0,38.2529,38.3518,38.2529,38.3158,58795.0
2017-07-27 10:00:00,42.62,42.68,42.57,42.67,91122.0,38.3158,38.3698,38.2709,38.3608,91122.0
2017-07-27 10:05:00,42.67,42.69,42.64,42.65,33858.0,38.3608,38.3788,38.3338,38.3428,33858.0
2017-07-27 10:10:00,42.65,42.66,42.61,42.65,91066.0,38.3428,38.3518,38.3068,38.3428,91066.0
2017-07-27 10:15:00,42.65,42.73,42.64,42.7,42201.0,38.3428,38.4147,38.3338,38.3878,42201.0
2017-07-27 10:20:00,42.7,42.78,42.67,42.77,36601.0,38.3878,38.4597,38.3608,38.4507,36601.0
2017-07-27 10:25:00,42.77,42.82,42.72,42.74,608783.0,38.4507,38.4956,38.4057,38.4237,608783.0
2017-07-27 10:30:00,42.74,42.78,42.7,42.73,40509.0,38.4237,38.4597,38.3878,38.4147,40509.0
2017-07-27 10:35:00,42.73,42.76,42.7,42.73,94895.0,38.4147,38.4417,38.3878,38.4147,94895.0
2017-07-27 10:40:00,42.74,42.8,42.73,42.77,86559.0,38.4237,38.4777,38.4147,38.4507,86559.0
2017-07-27 10:45:00,42.77,42.82,42.75,42.82,49854.0,38.4507,38.4956,38.4327,38.4956,49854.0
2017-07-27 10:50:00,42.82,42.84,42.77,42.78,62146.0,38.4956,38.5136,38.4507,38.4597,62146.0
2017-07-27 10:55:00,42.79,42.8,42.76,42.79,72373.0,38.4687,38.4777,38.4417,38.4687,72373.0
2017-07-27 11:00:00,42.79,42.83,42.77,42.78,145241.0,38.4687,38.5046,38.4507,38.4597,145241.0
2017-07-27 11:05:00,42.78,42.8,42.75,42.76,53383.0,38.4597,38.4777,38.4327,38.4417,53383.0
2017-07-27 11:10:00,42.75,42.77,42.73,42.75,118002.0,38.4327,38.4507,38.4147,38.4327,118002.0
2017-07-27 11:15:00,42.76,42.78,42.74,42.76,86375.0,38.4417,38.4597,38.4237,38.4417,86375.0
2017-07-27 11:20:00,42.76,42.77,42.7,42.72,83008.0,38.4417,38.4507,38.3878,38.4057,83008.0
2017-07-27 11:25:00,42.72,42.73,42.7,42.72,44093.0,38.4057,38.4147,38.3878,38.4057,44093.0
2017-07-27 11:30:00,42.72,42.76,42.71,42.75,56370.0,38.4057,38.4417,38.3967,38.4327,56370.0
2017-07-27 11:35:00,42.75,42.79,42.75,42.76,43263.0,38.4327,38.4687,38.4327,38.4417,43263.0
2017-07-27 11:40:00,42.76,42.77,42.74,42.76,46775.0,38.4417,38.4507,38.4237,38.4417,46775.0
2017-07-27 11:45:00,42.76,42.78,42.75,42.75,35820.0,38.4417,38.4597,38.4327,38.4327,35820.0
2017-07-27 11:50:00,42.75,42.79,42.75,42.79,38165.0,38.4327,38.4687,38.4327,38.4687,38165.0
2017-07-27 11:55:00,42.79,42.79,42.75,42.76,17474.0,38.4687,38.4687,38.4327,38.4417,17474.0
2017-07-27 12:00:00,42.76,42.76,42.75,42.75,24816.0,38.4417,38.4417,38.4327,38.4327,24816.0
2017-07-27 12:05:00,42.75,42.77,42.74,42.74,63159.0,38.4327,38.4507,38.4237,38.4237,63159.0
2017-07-27 12:10:00,42.74,42.76,42.72,42.76,28763.0,38.4237,38.4417,38.4057,38.4417,28763.0
2017-07-27 12:15:00,42.76,42.76,42.74,42.75,28881.0,38.4417,38.4417,38.4237,38.4327,28881.0
2017-07-27 12:20:00,42.75,42.76,42.74,42.76,19894.0,38.4327,38.4417,38.4237,38.4417,19894.0
2017-07-27 12:25:00,42.75,42.77,42.74,42.75,90067.0,38.4327,38.4507,38.4237,38.4327,90067.0
2017-07-27 12:30:00,42.75,42.78,42.74,42.76,61284.0,38.4327,38.4597,38.4237,38.4417,61284.0
2017-07-27 12:35:00,42.77,42.77,42.74,42.74,92831.0,38.4507,38.4507,38.4237,38.4237,92831.0
2017-07-27 12:40:00,42.74,42.75,42.69,42.72,72356.0,38.4237,38.4327,38.3788,38.4057,72356.0
2017-07-27 12:45:00,42.73,42.76,42.72,42.75,44236.0,38.4147,38.4417,38.4057,38.4327,44236.0
2017-07-27 12:50:00,42.75,42.76,42.73,42.73,57582.0,38.4327,38.4417,38.4147,38.4147,57582.0
2017-07-27 12:55:00,42.74,42.75,42.71,42.72,102786.0,38.4237,38.4327,38.3967,38.4057,102786.0
2017-07-27 13:00:00,42.73,42.74,42.69,42.72,88470.0,38.4147,38.4237,38.3788,38.4057,88470.0
2017-07-27 13:05:00,42.71,42.74,42.68,42.69,52252.0,38.3967,38.4237,38.3698,38.3788,52252.0
2017-07-27 13:10:00,42.69,42.71,42.63,42.64,33126.0,38.3788,38.3967,38.3248,38.3338,33126.0
2017-07-27 13:15:00,42.63,42.63,42.57,42.59,193058.0,38.3248,38.3248,38.2709,38.2889,193058.0
2017-07-27 13:20:00,42.59,42.6,42.5,42.51,155295.0,38.2889,38.2979,38.208,38.2169,155295.0
2017-07-27 13:25:00,42.5,42.51,42.39,42.41,163744.0,38.208,38.2169,38.1091,38.127,163744.0
2017-07-27 13:30:00,42.41,42.41,42.33,42.36,194920.0,38.127,38.127,38.0551,38.0821,194920.0
2017-07-27 13:35:00,42.36,42.41,42.34,42.38,104695.0,38.0821,38.127,38.0641,38.1001,104695.0
2017-07-27 13:40:00,42.37,42.43,42.37,42.42,91555.0,38.0911,38.145,38.0911,38.136,91555.0
2017-07-27 13:45:00,42.42,42.44,42.36,42.42,42196.0,38.136,38.154,38.0821,38.136,42196.0
2017-07-27 13:50:00,42.43,42.45,42.35,42.36,36410.0,38.145,38.163,38.0731,38.0821,36410.0
2017-07-27 13:55:00,42.36,42.41,42.33,42.37,87902.0,38.0821,38.127,38.0551,38.0911,87902.0
2017-07-27 14:00:00,42.37,42.43,42.37,42.43,139300.0,38.0911,38.145,38.0911,38.145,139300.0
2017-07-27 14:05:00,42.42,42.47,42.41,42.45,29014.0,38.136,38.181,38.127,38.163,29014.0
2017-07-27 14:10:00,42.46,42.48,42.38,42.38,46369.0,38.172,38.19,38.1001,38.1001,46369.0
2017-07-27 14:15:00,42.39,42.44,42.39,42.43,81816.0,38.1091,38.154,38.1091,38.145,81816.0
2017-07-27 14:20:00,42.42,42.44,42.36,42.36,58037.0,38.136,38.154,38.0821,38.0821,58037.0
2017-07-27 14:25:00,42.37,42.38,42.3,42.33,103082.0,38.0911,38.1001,38.0282,38.0551,103082.0
2017-07-27 14:30:00,42.33,42.36,42.21,42.21,63553.0,38.0551,38.0821,37.9472,37.9472,63553.0
2017-07-27 14:35:00,42.21,42.38,42.21,42.27,189635.0,37.9472,38.1001,37.9472,38.0012,189635.0
2017-07-27 14:40:00,42.26,42.31,42.18,42.23,246498.0,37.9922,38.0371,37.9203,37.9652,246498.0
2017-07-27 14:45:00,42.22,42.24,42.18,42.21,103668.0,37.9562,37.9742,37.9203,37.9472,103668.0
2017-07-27 14:50:00,42.2,42.29,42.2,42.28,79589.0,37.9383,38.0192,37.9383,38.0102,79589.0
2017-07-27 14:55:00,42.28,42.33,42.27,42.32,32979.0,38.0102,38.0551,38.0012,38.0461,32979.0
2017-07-27 15:00:00,42.32,42.35,42.28,42.3,569906.0,38.0461,38.0731,38.0102,38.0282,569906.0
2017-07-27 15:05:00,42.31,42.35,42.28,42.31,90464.0,38.0371,38.0731,38.0102,38.0371,90464.0
2017-07-27 15:10:00,42.31,42.37,42.3,42.36,84128.0,38.0371,38.0911,38.0282,38.0821,84128.0
2017-07-27 15:15:00,42.36,42.39,42.33,42.34,46326.0,38.0821,38.1091,38.0551,38.0641,46326.0
2017-07-27 15:20:00,42.34,42.4,42.33,42.36,77588.0,38.0641,38.1181,38.0551,38.0821,77588.0
2017-07-27 15:25:00,42.36,42.38,42.34,42.37,39524.0,38.0821,38.1001,38.0641,38.0911,39524.0
2017-07-27 15:30:00,42.36,42.43,42.35,42.41,68234.0,38.0821,38.145,38.0731,38.127,68234.0
2017-07-27 15:35:00,42.42,42.45,42.41,42.45,63239.0,38.136,38.163,38.127,38.163,63239.0
2017-07-27 15:40:00,42.44,42.45,42.39,42.44,69441.0,38.154,38.163,38.1091,38.154,69441.0
2017-07-27 15:45:00,42.44,42.46,42.42,42.45,127561.0,38.154,38.172,38.136,38.163,127561.0
2017-07-27 15:50:00,42.45,42.5,42.44,42.5,171252.0,38.163,38.208,38.154,38.208,171252.0
2017-07-27 15:55:00,42.5,42.56,42.47,42.54,466216.0,38.208,38.2619,38.181,38.2439,466216.0
2017-07-28 09:30:00,42.58,42.74,42.55,42.63,82868.0,38.2799,38.4237,38.2529,38.3248,82868.0
2017-07-28 09:35:00,42.64,42.71,42.51,42.53,103267.0,38.3338,38.3967,38.2169,38.2349,103267.0
2017-07-28 09:40:00,42.52,42.56,42.49,42.54,73010.0,38.2259,38.2619,38.199,38.2439,73010.0
2017-07-28 09:45:00,42.55,42.61,42.5,42.52,69326.0,38.2529,38.3068,38.208,38.2259,69326.0
2017-07-28 09:50:00,42.52,42.58,42.47,42.49,100987.0,38.2259,38.2799,38.181,38.199,100987.0
2017-07-28 09:55:00,42.49,42.54,42.44,42.46,52538.0,38.199,38.2439,38.154,38.172,52538.0
2017-07-28 10:00:00,42.47,42.5,42.39,42.4,66382.0,38.181,38.208,38.1091,38.1181,66382.0
2017-07-28 10:05:00,42.4,42.41,42.33,42.36,53117.0,38.1181,38.127,38.0551,38.0821,53117.0
2017-07-28 10:10:00,42.36,42.45,42.35,42.38,62007.0,38.0821,38.163,38.0731,38.1001,62007.0
2017-07-28 10:15:00,42.39,42.43,42.36,42.38,30495.0,38.1091,38.145,38.0821,38.1001,30495.0
2017-07-28 10:20:00,42.37,42.39,42.27,42.34,107259.0,38.0911,38.1091,38.0012,38.0641,107259.0
2017-07-28 10:25:00,42.34,42.44,42.34,42.44,33434.0,38.0641,38.154,38.0641,38.154,33434.0
2017-07-28 10:30:00,42.44,42.45,42.37,42.38,31456.0,38.154,38.163,38.0911,38.1001,31456.0
2017-07-28 10:35:00,42.38,42.45,42.38,42.43,27619.0,38.1001,38.163,38.1001,38.145,27619.0
2017-07-28 10:40:00,42.42,42.5,42.42,42.48,83685.0,38.136,38.208,38.136,38.19,83685.0
2017-07-28 10:45:00,42.49,42.49,42.4,42.41,27094.0,38.199,38.199,38.1181,38.127,27094.0
2017-07-28 10:50:00,42.41,42.42,42.34,42.38,49772.0,38.127,38.136,38.0641,38.1001,49772.0
2017-07-28 10:55:00,42.38,42.46,42.38,42.43,32356.0,38.1001,38.172,38.1001,38.145,32356.0
2017-07-28 11:00:00,42.43,42.45,42.4,42.45,143828.0,38.145,38.163,38.1181,38.163,143828.0
2017-07-28 11:05:00,42.44,42.48,42.39,42.47,120328.0,38.154,38.19,38.1091,38.181,120328.0
2017-07-28 11:10:00,42.48,42.5,42.44,42.45,35692.0,38.19,38.208,38.154,38.163,35692.0
2017-07-28 11:15:00,42.45,42.5,42.45,42.48,54334.0,38.163,38.208,38.163,38.19,54334.0
2017-07-28 11:20:00,42.48,42.48,42.44,42.44,43099.0,38.19,38.19,38.154,38.154,43099.0
2017-07-28 11:25:00,42.44,42.44,42.34,42.38,114597.0,38.154,38.154,38.0641,38.1001,114597.0
2017-07-28 11:30:00,42.38,42.44,42.37,42.43,54343.0,38.1001,38.154,38.0911,38.145,54343.0
2017-07-28 11:35:00,42.43,42.47,42.4,42.43,36386.0,38.145,38.181,38.1181,38.145,36386.0
2017-07-28 11:40:00,42.43,42.44,42.4,42.41,56198.0,38.145,38.154,38.1181,38.127,56198.0
2017-07-28 11:45:00,42.41,42.44,42.4,42.43,91702.0,38.127,38.154,38.1181,38.145,91702.0
2017-07-28 11:50:00,42.43,42.44,42.41,42.42,36462.0,38.145,38.154,38.127,38.136,36462.0
2017-07-28 11:55:00,42.41,42.46,42.41,42.45,60122.0,38.127,38.172,38.127,38.163,60122.0
2017-07-28 12:00:00,42.45,42.46,42.43,42.46,21498.0,38.163,38.172,38.145,38.172,21498.0
2017-07-28 12:05:00,42.46,42.49,42.45,42.46,15539.0,38.172,38.199,38.163,38.172,15539.0
2017-07-28 12:10:00,42.47,42.49,42.45,42.45,22295.0,38.181,38.199,38.163,38.163,22295.0
2017-07-28 12:15:00,42.46,42.48,42.45,42.46,26768.0,38.172,38.19,38.163,38.172,26768.0
2017-07-28 12:20:00,42.46,42.46,42.42,42.44,59813.0,38.172,38.172,38.136,38.154,59813.0
2017-07-28 12:25:00,42.44,42.48,42.42,42.48,38261.0,38.154,38.19,38.136,38.19,38261.0
2017-07-28 12:30:00,42.48,42.51,42.48,42.5,11224.0,38.19,38.2169,38.19,38.208,11224.0
2017-07-28 12:35:00,42.5,42.51,42.49,42.5,25230.0,38.208,38.2169,38.199,38.208,25230.0
2017-07-28 12:40:00,42.51,42.51,42.48,42.48,36809.0,38.2169,38.2169,38.19,38.19,36809.0
2017-07-28 12:45:00,42.48,42.49,42.46,42.47,34842.0,38.19,38.199,38.172,38.181,34842.0
2017-07-28 12:50:00,42.47,42.47,42.45,42.45,31189.0,38.181,38.181,38.163,38.163,31189.0
2017-07-28 12:55:00,42.46,42.48,42.44,42.47,73704.0,38.172,38.19,38.154,38.181,73704.0
2017-07-28 13:00:00,42.46,42.47,42.43,42.45,65217.0,38.172,38.181,38.145,38.163,65217.0
2017-07-28 13:05:00,42.45,42.48,42.43,42.47,77049.0,38.163,38.19,38.145,38.181,77049.0
2017-07-28 13:10:00,42.48,42.48,42.43,42.44,64573.0,38.19,38.19,38.145,38.154,64573.0
2017-07-28 13:15:00,42.43,42.47,42.42,42.43,137142.0,38.145,38.181,38.136,38.145,137142.0
2017-07-28 13:20:00,42.42,42.44,42.37,42.44,69676.0,38.136,38.154,38.0911,38.154,69676.0
2017-07-28 13:25:00,42.44,42.46,42.43,42.45,21342.0,38.154,38.172,38.145,38.163,21342.0
2017-07-28 13:30:00,42.44,42.47,42.44,42.46,78848.0,38.154,38.181,38.154,38.172,78848.0
2017-07-28 13:35:00,42.46,42.47,42.45,42.46,8491.0,38.172,38.181,38.163,38.172,8491.0
2017-07-28 13:40:00,42.46,42.48,42.46,42.46,27140.0,38.172,38.19,38.172,38.172,27140.0
2017-07-28 13:45:00,42.47,42.47,42.45,42.47,32976.0,38.181,38.181,38.163,38.181,32976.0
2017-07-28 13:50:00,42.46,42.48,42.45,42.47,12232.0,38.172,38.19,38.163,38.181,12232.0
2017-07-28 13:55:00,42.48,42.49,42.46,42.48,16426.0,38.19,38.199,38.172,38.19,16426.0
2017-07-28 14:00:00,42.48,42.5,42.48,42.49,38622.0,38.19,38.208,38.19,38.199,38622.0
2017-07-28 14:05:00,42.5,42.5,42.46,42.47,39786.0,38.208,38.208,38.172,38.181,39786.0
2017-07-28 14:10:00,42.47,42.49,42.45,42.46,29294.0,38.181,38.199,38.163,38.172,29294.0
2017-07-28 14:15:00,42.47,42.47,42.45,42.46,15011.0,38.181,38.181,38.163,38.172,15011.0
2017-07-28 14:20:00,42.46,42.48,42.45,42.46,17755.0,38.172,38.19,38.163,38.172,17755.0
2017-07-28 14:25:00,42.45,42.48,42.45,42.48,42169.0,38.163,38.19,38.163,38.19,42169.0
2017-07-28 14:30:00,42.48,42.49,42.47,42.48,12252.0,38.19,38.199,38.181,38.19,12252.0
2017-07-28 14:35:00,42.48,42.48,42.44,42.45,21541.0,38.19,38.19,38.154,38.163,21541.0
2017-07-28 14:40:00,42.45,42.48,42.44,42.46,34128.0,38.163,38.19,38.154,38.172,34128.0
2017-07-28 14:45:00,42.46,42.47,42.45,42.47,9377.0,38.172,38.181,38.163,38.181,9377.0
2017-07-28 14:50:00,42.47,42.47,42.44,42.46,18194.0,38.181,38.181,38.154,38.172,18194.0
2017-07-28 14:55:00,42.46,42.49,42.45,42.47,47559.0,38.172,38.199,38.163,38.181,47559.0
2017-07-28 15:00:00,42.47,42.5,42.47,42.49,43137.0,38.181,38.208,38.181,38.199,43137.0
2017-07-28 15:05:00,42.49,42.55,42.49,42.54,38904.0,38.199,38.2529,38.199,38.2439,38904.0
2017-07-28 15:10:00,42.54,42.54,42.51,42.53,23016.0,38.2439,38.2439,38.2169,38.2349,23016.0
2017-07-28 15:15:00,42.52,42.52,42.49,42.52,33015.0,38.2259,38.2259,38.199,38.2259,33015.0
2017-07-28 15:20:00,42.52,42.52,42.5,42.51,19431.0,38.2259,38.2259,38.208,38.2169,19431.0
2017-07-28 15:25:00,42.51,42.52,42.5,42.51,22888.0,38.2169,38.2259,38.208,38.2169,22888.0
2017-07-28 15:30:00,42.52,42.54,42.5,42.5,33977.0,38.2259,38.2439,38.208,38.208,33977.0
2017-07-28 15:35:00,42.5,42.52,42.5,42.5,24978.0,38.208,38.2259,38.208,38.208,24978.0
2017-07-28 15:40:00,42.51,42.53,42.5,42.51,53197.0,38.2169,38.2349,38.208,38.2169,53197.0
2017-07-28 15:45:00,42.5,42.51,42.5,42.5,106181.0,38.208,38.2169,38.208,38.208,106181.0
2017-07-28 15:50:00,42.5,42.52,42.49,42.52,159104.0,38.208,38.2259,38.199,38.2259,159104.0
2017-07-28 15:55:00,42.52,42.57,42.49,42.55,794381.0,38.2259,38.2709,38.199,38.2529,794381.0
2017-07-31 09:30:00,42.69,42.69,42.51,42.62,78185.0,38.3788,38.3788,38.2169,38.3158,78185.0
2017-07-31 09:35:00,42.61,42.73,42.55,42.73,79874.0,38.3068,38.4147,38.2529,38.4147,79874.0
2017-07-31 09:40:00,42.7,42.74,42.62,42.67,52247.0,38.3878,38.4237,38.3158,38.3608,52247.0
2017-07-31 09:45:00,42.67,42.69,42.61,42.61,140010.0,38.3608,38.3788,38.3068,38.3068,140010.0
2017-07-31 09:50:00,42.61,42.65,42.58,42.59,40657.0,38.3068,38.3428,38.2799,38.2889,40657.0
2017-07-31 09:55:00,42.6,42.62,42.48,42.52,45114.0,38.2979,38.3158,38.19,38.2259,45114.0
2017-07-31 10:00:00,42.51,42.53,42.47,42.48,52250.0,38.2169,38.2349,38.181,38.19,52250.0
2017-07-31 10:05:00,42.49,42.56,42.47,42.56,23186.0,38.199,38.2619,38.181,38.2619,23186.0
2017-07-31 10:10:00,42.56,42.57,42.52,42.55,15516.0,38.2619,38.2709,38.2259,38.2529,15516.0
2017-07-31 10:15:00,42.54,42.58,42.54,42.56,14666.0,38.2439,38.2799,38.2439,38.2619,14666.0
2017-07-31 10:20:00,42.56,42.56,42.51,42.55,52516.0,38.2619,38.2619,38.2169,38.2529,52516.0
2017-07-31 10:25:00,42.55,42.58,42.53,42.57,32282.0,38.2529,38.2799,38.2349,38.2709,32282.0
2017-07-31 10:30:00,42.57,42.58,42.54,42.55,40446.0,38.2709,38.2799,38.2439,38.2529,40446.0
2017-07-31 10:35:00,42.55,42.56,42.51,42.55,230118.0,38.2529,38.2619,38.2169,38.2529,230118.0
2017-07-31 10:40:00,42.55,42.58,42.55,42.57,30061.0,38.2529,38.2799,38.2529,38.2709,30061.0
2017-07-31 10:45:00,42.57,42.61,42.56,42.56,53338.0,38.2709,38.3068,38.2619,38.2619,53338.0
2017-07-31 10:50:00,42.56,42.57,42.55,42.55,23624.0,38.2619,38.2709,38.2529,38.2529,23624.0
2017-07-31 10:55:00,42.55,42.57,42.55,42.56,54600.0,38.2529,38.2709,38.2529,38.2619,54600.0
2017-07-31 11:00:00,42.57,42.58,42.55,42.55,37794.0,38.2709,38.2799,38.2529,38.2529,37794.0
2017-07-31 11:05:00,42.56,42.57,42.55,42.55,28429.0,38.2619,38.2709,38.2529,38.2529,28429.0
2017-07-31 11:10:00,42.56,42.56,42.55,42.55,10875.0,38.2619,38.2619,38.2529,38.2529,10875.0
2017-07-31 11:15:00,42.56,42.56,42.55,42.56,46466.0,38.2619,38.2619,38.2529,38.2619,46466.0
2017-07-31 11:20:00,42.56,42.6,42.55,42.58,55756.0,38.2619,38.2979,38.2529,38.2799,55756.0
2017-07-31 11:25:00,42.58,42.61,42.58,42.61,20290.0,38.2799,38.3068,38.2799,38.3068,20290.0
2017-07-31 11:30:00,42.61,42.61,42.58,42.6,53336.0,38.3068,38.3068,38.2799,38.2979,53336.0
2017-07-31 11:35:00,42.6,42.64,42.6,42.62,34246.0,38.2979,38.3338,38.2979,38.3158,34246.0
2017-07-31 11:40:00,42.62,42.65,42.61,42.63,14557.0,38.3158,38.3428,38.3068,38.3248,14557.0
2017-07-31 11:45:00,42.64,42.65,42.63,42.64,11143.0,38.3338,38.3428,38.3248,38.3338,11143.0
2017-07-31 11:50:00,42.64,42.65,42.63,42.64,9702.0,38.3338,38.3428,38.3248,38.3338,9702.0
2017-07-31 11:55:00,42.64,42.64,42.62,42.63,21618.0,38.3338,38.3338,38.3158,38.3248,21618.0
2017-07-31 12:00:00,42.62,42.63,42.59,42.6,23073.0,38.3158,38.3248,38.2889,38.2979,23073.0
2017-07-31 12:05:00,42.6,42.64,42.59,42.64,13981.0,38.2979,38.3338,38.2889,38.3338,13981.0
2017-07-31 12:10:00,42.64,42.65,42.62,42.65,13614.0,38.3338,38.3428,38.3158,38.3428,13614.0
2017-07-31 12:15:00,42.64,42.67,42.63,42.66,26128.0,38.3338,38.3608,38.3248,38.3518,26128.0
2017-07-31 12:20:00,42.66,42.66,42.64,42.65,16241.0,38.3518,38.3518,38.3338,38.3428,16241.0
2017-07-31 12:25:00,42.65,42.66,42.63,42.66,27954.0,38.3428,38.3518,38.3248,38.3518,27954.0
2017-07-31 12:30:00,42.66,42.68,42.63,42.68,37761.0,38.3518,38.3698,38.3248,38.3698,37761.0
2017-07-31 12:35:00,42.68,42.69,42.65,42.66,10532.0,38.3698,38.3788,38.3428,38.3518,10532.0
2017-07-31 12:40:00,42.66,42.68,42.65,42.66,17622.0,38.3518,38.3698,38.3428,38.3518,17622.0
2017-07-31 12:45:00,42.66,42.72,42.66,42.67,85829.0,38.3518,38.4057,38.3518,38.3608,85829.0
2017-07-31 12:50:00,42.67,42.68,42.63,42.65,16983.0,38.3608,38.3698,38.3248,38.3428,16983.0
2017-07-31 12:55:00,42.65,42.68,42.64,42.68,24626.0,38.3428,38.3698,38.3338,38.3698,24626.0
2017-07-31 13:00:00,42.68,42.72,42.67,42.7,29992.0,38.3698,38.4057,38.3608,38.3878,29992.0
2017-07-31 13:05:00,42.7,42.73,42.69,42.72,12202.0,38.3878,38.4147,38.3788,38.4057,12202.0
2017-07-31 13:10:00,42.71,42.72,42.7,42.71,15002.0,38.3967,38.4057,38.3878,38.3967,15002.0
2017-07-31 13:15:00,42.71,42.73,42.7,42.72,30426.0,38.3967,38.4147,38.3878,38.4057,30426.0
2017-07-31 13:20:00,42.71,42.73,42.71,42.73,14985.0,38.3967,38.4147,38.3967,38.4147,14985.0
2017-07-31 13:25:00,42.73,42.74,42.7,42.72,46909.0,38.4147,38.4237,38.3878,38.4057,46909.0
2017-07-31 13:30:00,42.72,42.75,42.72,42.75,12222.0,38.4057,38.4327,38.4057,38.4327,12222.0
2017-07-31 13:35:00,42.75,42.76,42.73,42.75,25212.0,38.4327,38.4417,38.4147,38.4327,25212.0
2017-07-31 13:40:00,42.75,42.75,42.72,42.73,21911.0,38.4327,38.4327,38.4057,38.4147,21911.0
2017-07-31 13:45:00,42.74,42.74,42.72,42.73,17963.0,38.4237,38.4237,38.4057,38.4147,17963.0
2017-07-31 13:50:00,42.73,42.74,42.72,42.74,27877.0,38.4147,38.4237,38.4057,38.4237,27877.0
2017-07-31 13:55:00,42.74,42.78,42.73,42.76,41150.0,38.4237,38.4597,38.4147,38.4417,41150.0
2017-07-31 14:00:00,42.77,42.78,42.76,42.77,33409.0,38.4507,38.4597,38.4417,38.4507,33409.0
2017-07-31 14:05:00,42.77,42.78,42.76,42.77,55812.0,38.4507,38.4597,38.4417,38.4507,55812.0
2017-07-31 14:10:00,42.78,42.78,42.77,42.78,18473.0,38.4597,38.4597,38.4507,38.4597,18473.0
2017-07-31 14:15:00,42.77,42.78,42.77,42.78,10603.0,38.4507,38.4597,38.4507,38.4597,10603.0
2017-07-31 14:20:00,42.78,42.8,42.78,42.8,16341.0,38.4597,38.4777,38.4597,38.4777,16341.0
2017-07-31 14:25:00,42.79,42.8,42.79,42.79,11880.0,38.4687,38.4777,38.4687,38.4687,11880.0
2017-07-31 14:30:00,42.79,42.8,42.73,42.73,37514.0,38.4687,38.4777,38.4147,38.4147,37514.0
2017-07-31 14:35:00,42.73,42.74,42.68,42.7,28146.0,38.4147,38.4237,38.3698,38.3878,28146.0
2017-07-31 14:40:00,42.7,42.74,42.68,42.74,50038.0,38.3878,38.4237,38.3698,38.4237,50038.0
2017-07-31 14:45:00,42.73,42.75,42.72,42.73,32031.0,38.4147,38.4327,38.4057,38.4147,32031.0
2017-07-31 14:50:00,42.73,42.73,42.67,42.67,27326.0,38.4147,38.4147,38.3608,38.3608,27326.0
2017-07-31 14:55:00,42.66,42.68,42.66,42.68,27857.0,38.3518,38.3698,38.3518,38.3698,27857.0
2017-07-31 15:00:00,42.67,42.68,42.65,42.66,38488.0,38.3608,38.3698,38.3428,38.3518,38488.0
2017-07-31 15:05:00,42.66,42.71,42.66,42.69,52453.0,38.3518,38.3967,38.3518,38.3788,52453.0
2017-07-31 15:10:00,42.7,42.76,42.69,42.76,63809.0,38.3878,38.4417,38.3788,38.4417,63809.0
2017-07-31 15:15:00,42.76,42.78,42.75,42.77,69430.0,38.4417,38.4597,38.4327,38.4507,69430.0
2017-07-31 15:20:00,42.78,42.81,42.77,42.81,90123.0,38.4597,38.4866,38.4507,38.4866,90123.0
2017-07-31 15:25:00,42.81,42.86,42.8,42.86,223468.0,38.4866,38.5316,38.4777,38.5316,223468.0
2017-07-31 15:30:00,42.85,42.9,42.85,42.9,114461.0,38.5226,38.5676,38.5226,38.5676,114461.0
2017-07-31 15:35:00,42.9,42.92,42.87,42.92,187673.0,38.5676,38.5855,38.5406,38.5855,187673.0
2017-07-31 15:40:00,42.91,42.94,42.9,42.94,132597.0,38.5765,38.6035,38.5676,38.6035,132597.0
2017-07-31 15:45:00,42.93,42.99,42.93,42.98,264814.0,38.5945,38.6485,38.5945,38.6395,264814.0
2017-07-31 15:50:00,42.97,42.98,42.94,42.95,254643.0,38.6305,38.6395,38.6035,38.6125,254643.0
2017-07-31 15:55:00,42.94,42.96,42.89,42.92,1075435.0,38.6035,38.6215,38.5586,38.5855,1075435.0
2017-08-01 09:30:00,43.18,43.23,43.09,43.19,162891.0,38.8193,38.8642,38.7384,38.8283,162891.0
2017-08-01 09:35:00,43.2,43.23,43.09,43.17,128644.0,38.8373,38.8642,38.7384,38.8103,128644.0
2017-08-01 09:40:00,43.18,43.3,43.11,43.28,115838.0,38.8193,38.9272,38.7564,38.9092,115838.0
2017-08-01 09:45:00,43.28,43.38,43.27,43.28,139901.0,38.9092,38.9991,38.9002,38.9092,139901.0
2017-08-01 09:50:00,43.28,43.29,43.17,43.21,104188.0,38.9092,38.9182,38.8103,38.8463,104188.0
2017-08-01 09:55:00,43.19,43.21,43.12,43.13,51308.0,38.8283,38.8463,38.7653,38.7743,51308.0
2017-08-01 10:00:00,43.14,43.18,43.1,43.17,70842.0,38.7833,38.8193,38.7474,38.8103,70842.0
2017-08-01 10:05:00,43.17,43.22,43.12,43.22,76504.0,38.8103,38.8552,38.7653,38.8552,76504.0
2017-08-01 10:10:00,43.21,43.24,43.17,43.19,48317.0,38.8463,38.8732,38.8103,38.8283,48317.0
2017-08-01 10:15:00,43.18,43.2,43.12,43.14,38982.0,38.8193,38.8373,38.7653,38.7833,38982.0
2017-08-01 10:20:00,43.14,43.14,43.05,43.09,95390.0,38.7833,38.7833,38.7024,38.7384,95390.0
2017-08-01 10:25:00,43.08,43.19,43.08,43.19,109773.0,38.7294,38.8283,38.7294,38.8283,109773.0
2017-08-01 10:30:00,43.19,43.23,43.19,43.23,104131.0,38.8283,38.8642,38.8283,38.8642,104131.0
2017-08-01 10:35:00,43.23,43.25,43.14,43.14,54026.0,38.8642,38.8822,38.7833,38.7833,54026.0
2017-08-01 10:40:00,43.15,43.16,43.11,43.13,51470.0,38.7923,38.8013,38.7564,38.7743,51470.0
2017-08-01 10:45:00,43.13,43.16,43.08,43.15,66645.0,38.7743,38.8013,38.7294,38.7923,66645.0
2017-08-01 10:50:00,43.15,43.19,43.13,43.14,73635.0,38.7923,38.8283,38.7743,38.7833,73635.0
2017-08-01 10:55:00,43.15,43.2,43.13,43.15,43304.0,38.7923,38.8373,38.7743,38.7923,43304.0
2017-08-01 11:00:00,43.15,43.2,43.13,43.13,36466.0,38.7923,38.8373,38.7743,38.7743,36466.0
2017-08-01 11:05:00,43.14,43.15,43.06,43.06,54723.0,38.7833,38.7923,38.7114,38.7114,54723.0
2017-08-01 11:10:00,43.07,43.09,43.03,43.03,100789.0,38.7204,38.7384,38.6844,38.6844,100789.0
2017-08-01 11:15:00,43.02,43.03,42.97,43.0,93651.0,38.6754,38.6844,38.6305,38.6575,93651.0
2017-08-01 11:20:00,42.99,43.04,42.97,43.04,88453.0,38.6485,38.6934,38.6305,38.6934,88453.0
2017-08-01 11:25:00,43.03,43.06,42.98,43.04,140509.0,38.6844,38.7114,38.6395,38.6934,140509.0
2017-08-01 11:30:00,43.04,43.09,43.04,43.07,41903.0,38.6934,38.7384,38.6934,38.7204,41903.0
2017-08-01 11:35:00,43.08,43.13,43.06,43.12,38422.0,38.7294,38.7743,38.7114,38.7653,38422.0
2017-08-01 11:40:00,43.12,43.16,43.1,43.15,53619.0,38.7653,38.8013,38.7474,38.7923,53619.0
2017-08-01 11:45:00,43.16,43.18,43.13,43.18,49751.0,38.8013,38.8193,38.7743,38.8193,49751.0
2017-08-01 11:50:00,43.18,43.19,43.14,43.15,174468.0,38.8193,38.8283,38.7833,38.7923,174468.0
2017-08-01 11:55:00,43.16,43.16,43.14,43.15,46240.0,38.8013,38.8013,38.7833,38.7923,46240.0
2017-08-01 12:00:00,43.15,43.16,43.12,43.13,36842.0,38.7923,38.8013,38.7653,38.7743,36842.0
2017-08-01 12:05:00,43.14,43.16,43.12,43.12,46179.0,38.7833,38.8013,38.7653,38.7653,46179.0
2017-08-01 12:10:00,43.13,43.17,43.11,43.16,32232.0,38.7743,38.8103,38.7564,38.8013,32232.0
2017-08-01 12:15:00,43.16,43.2,43.16,43.17,28032.0,38.8013,38.8373,38.8013,38.8103,28032.0
2017-08-01 12:20:00,43.17,43.18,43.14,43.16,25278.0,38.8103,38.8193,38.7833,38.8013,25278.0
2017-08-01 12:25:00,43.16,43.16,43.1,43.12,29477.0,38.8013,38.8013,38.7474,38.7653,29477.0
2017-08-01 12:30:00,43.12,43.14,43.1,43.11,22799.0,38.7653,38.7833,38.7474,38.7564,22799.0
2017-08-01 12:35:00,43.11,43.13,43.09,43.1,32813.0,38.7564,38.7743,38.7384,38.7474,32813.0
2017-08-01 12:40:00,43.11,43.12,43.1,43.11,27012.0,38.7564,38.7653,38.7474,38.7564,27012.0
2017-08-01 12:45:00,43.1,43.12,43.09,43.12,39386.0,38.7474,38.7653,38.7384,38.7653,39386.0
2017-08-01 12:50:00,43.12,43.12,43.09,43.11,77207.0,38.7653,38.7653,38.7384,38.7564,77207.0
2017-08-01 12:55:00,43.11,43.15,43.1,43.15,38321.0,38.7564,38.7923,38.7474,38.7923,38321.0
2017-08-01 13:00:00,43.15,43.17,43.14,43.16,29099.0,38.7923,38.8103,38.7833,38.8013,29099.0
2017-08-01 13:05:00,43.16,43.19,43.15,43.19,32032.0,38.8013,38.8283,38.7923,38.8283,32032.0
2017-08-01 13:10:00,43.19,43.2,43.17,43.19,23128.0,38.8283,38.8373,38.8103,38.8283,23128.0
2017-08-01 13:15:00,43.18,43.2,43.16,43.16,31982.0,38.8193,38.8373,38.8013,38.8013,31982.0
2017-08-01 13:20:00,43.17,43.2,43.14,43.15,31642.0,38.8103,38.8373,38.7833,38.7923,31642.0
2017-08-01 13:25:00,43.16,43.19,43.14,43.16,27996.0,38.8013,38.8283,38.7833,38.8013,27996.0
2017-08-01 13:30:00,43.16,43.2,43.14,43.18,55289.0,38.8013,38.8373,38.7833,38.8193,55289.0
2017-08-01 13:35:00,43.17,43.19,43.17,43.17,22843.0,38.8103,38.8283,38.8103,38.8103,22843.0
2017-08-01 13:40:00,43.18,43.18,43.14,43.18,65692.0,38.8193,38.8193,38.7833,38.8193,65692.0
2017-08-01 13:45:00,43.18,43.18,43.14,43.15,87618.0,38.8193,38.8193,38.7833,38.7923,87618.0
2017-08-01 13:50:00,43.16,43.17,43.15,43.16,25087.0,38.8013,38.8103,38.7923,38.8013,25087.0
2017-08-01 13:55:00,43.16,43.18,43.15,43.18,24502.0,38.8013,38.8193,38.7923,38.8193,24502.0
2017-08-01 14:00:00,43.17,43.19,43.15,43.18,62146.0,38.8103,38.8283,38.7923,38.8193,62146.0
2017-08-01 14:05:00,43.19,43.2,43.15,43.16,36507.0,38.8283,38.8373,38.7923,38.8013,36507.0
2017-08-01 14:10:00,43.16,43.17,43.15,43.16,23533.0,38.8013,38.8103,38.7923,38.8013,23533.0
2017-08-01 14:15:00,43.16,43.17,43.15,43.16,31036.0,38.8013,38.8103,38.7923,38.8013,31036.0
2017-08-01 14:20:00,43.15,43.16,43.14,43.16,35666.0,38.7923,38.8013,38.7833,38.8013,35666.0
2017-08-01 14:25:00,43.16,43.17,43.15,43.17,38263.0,38.8013,38.8103,38.7923,38.8103,38263.0
2017-08-01 14:30:00,43.16,43.17,43.14,43.17,49662.0,38.8013,38.8103,38.7833,38.8103,49662.0
2017-08-01 14:35:00,43.16,43.17,43.15,43.16,28005.0,38.8013,38.8103,38.7923,38.8013,28005.0
2017-08-01 14:40:00,43.16,43.16,43.15,43.16,44517.0,38.8013,38.8013,38.7923,38.8013,44517.0
2017-08-01 14:45:00,43.16,43.16,43.14,43.16,78529.0,38.8013,38.8013,38.7833,38.8013,78529.0
2017-08-01 14:50:00,43.16,43.2,43.15,43.19,63688.0,38.8013,38.8373,38.7923,38.8283,63688.0
2017-08-01 14:55:00,43.18,43.2,43.17,43.18,37413.0,38.8193,38.8373,38.8103,38.8193,37413.0
2017-08-01 15:00:00,43.17,43.18,43.15,43.16,36364.0,38.8103,38.8193,38.7923,38.8013,36364.0
2017-08-01 15:05:00,43.16,43.17,43.13,43.14,113618.0,38.8013,38.8103,38.7743,38.7833,113618.0
2017-08-01 15:10:00,43.14,43.18,43.14,43.18,111150.0,38.7833,38.8193,38.7833,38.8193,111150.0
2017-08-01 15:15:00,43.18,43.19,43.13,43.13,143564.0,38.8193,38.8283,38.7743,38.7743,143564.0
2017-08-01 15:20:00,43.13,43.14,43.1,43.11,100722.0,38.7743,38.7833,38.7474,38.7564,100722.0
2017-08-01 15:25:00,43.11,43.11,43.09,43.09,70630.0,38.7564,38.7564,38.7384,38.7384,70630.0
2017-08-01 15:30:00,43.09,43.1,43.06,43.07,111465.0,38.7384,38.7474,38.7114,38.7204,111465.0
2017-08-01 15:35:00,43.07,43.11,43.06,43.09,166972.0,38.7204,38.7564,38.7114,38.7384,166972.0
2017-08-01 15:40:00,43.09,43.1,43.09,43.09,86989.0,38.7384,38.7474,38.7384,38.7384,86989.0
2017-08-01 15:45:00,43.1,43.1,43.07,43.08,152026.0,38.7474,38.7474,38.7204,38.7294,152026.0
2017-08-01 15:50:00,43.08,43.11,43.07,43.09,238607.0,38.7294,38.7564,38.7204,38.7384,238607.0
2017-08-01 15:55:00,43.09,43.16,43.09,43.11,342705.0,38.7384,38.8013,38.7384,38.7564,342705.0
2017-08-02 09:30:00,43.06,43.12,43.01,43.08,67540.0,38.7114,38.7653,38.6665,38.7294,67540.0
2017-08-02 09:35:00,43.07,43.15,43.07,43.13,41015.0,38.7204,38.7923,38.7204,38.7743,41015.0
2017-08-02 09:40:00,43.12,43.12,43.07,43.1,44315.0,38.7653,38.7653,38.7204,38.7474,44315.0
2017-08-02 09:45:00,43.1,43.1,43.05,43.06,127999.0,38.7474,38.7474,38.7024,38.7114,127999.0
2017-08-02 09:50:00,43.05,43.06,43.01,43.03,31274.0,38.7024,38.7114,38.6665,38.6844,31274.0
2017-08-02 09:55:00,43.01,43.05,42.99,43.02,64596.0,38.6665,38.7024,38.6485,38.6754,64596.0
2017-08-02 10:00:00,43.02,43.08,43.02,43.04,35806.0,38.6754,38.7294,38.6754,38.6934,35806.0
2017-08-02 10:05:00,43.04,43.12,43.04,43.09,37812.0,38.6934,38.7653,38.6934,38.7384,37812.0
2017-08-02 10:10:00,43.1,43.15,43.05,43.08,41894.0,38.7474,38.7923,38.7024,38.7294,41894.0
2017-08-02 10:15:00,43.09,43.11,43.06,43.06,35649.0,38.7384,38.7564,38.7114,38.7114,35649.0
2017-08-02 10:20:00,43.06,43.06,42.95,42.95,33024.0,38.7114,38.7114,38.6125,38.6125,33024.0
2017-08-02 10:25:00,42.94,42.99,42.9,42.91,51631.0,38.6035,38.6485,38.5676,38.5765,51631.0
2017-08-02 10:30:00,42.92,42.93,42.86,42.87,22144.0,38.5855,38.5945,38.5316,38.5406,22144.0
2017-08-02 10:35:00,42.87,42.92,42.83,42.89,45552.0,38.5406,38.5855,38.5046,38.5586,45552.0
2017-08-02 10:40:00,42.89,42.89,42.76,42.77,58050.0,38.5586,38.5586,38.4417,38.4507,58050.0
2017-08-02 10:45:00,42.77,42.83,42.76,42.77,51622.0,38.4507,38.5046,38.4417,38.4507,51622.0
2017-08-02 10:50:00,42.77,42.83,42.74,42.77,437321.0,38.4507,38.5046,38.4237,38.4507,437321.0
2017-08-02 10:55:00,42.77,42.86,42.77,42.86,421364.0,38.4507,38.5316,38.4507,38.5316,421364.0
2017-08-02 11:00:00,42.86,42.87,42.8,42.8,372882.0,38.5316,38.5406,38.4777,38.4777,372882.0
2017-08-02 11:05:00,42.79,42.88,42.79,42.88,248347.0,38.4687,38.5496,38.4687,38.5496,248347.0
2017-08-02 11:10:00,42.88,42.92,42.85,42.92,169844.0,38.5496,38.5855,38.5226,38.5855,169844.0
2017-08-02 11:15:00,42.93,42.99,42.93,42.95,49458.0,38.5945,38.6485,38.5945,38.6125,49458.0
2017-08-02 11:20:00,42.95,43.01,42.94,43.01,75345.0,38.6125,38.6665,38.6035,38.6665,75345.0
2017-08-02 11:25:00,43.0,43.08,43.0,43.07,42175.0,38.6575,38.7294,38.6575,38.7204,42175.0
2017-08-02 11:30:00,43.06,43.07,43.01,43.04,66932.0,38.7114,38.7204,38.6665,38.6934,66932.0
2017-08-02 11:35:00,43.04,43.14,43.04,43.12,155647.0,38.6934,38.7833,38.6934,38.7653,155647.0
2017-08-02 11:40:00,43.13,43.17,43.11,43.15,32371.0,38.7743,38.8103,38.7564,38.7923,32371.0
2017-08-02 11:45:00,43.16,43.2,43.11,43.12,54499.0,38.8013,38.8373,38.7564,38.7653,54499.0
2017-08-02 11:50:00,43.12,43.12,43.03,43.03,180048.0,38.7653,38.7653,38.6844,38.6844,180048.0
2017-08-02 11:55:00,43.04,43.04,43.0,43.0,56775.0,38.6934,38.6934,38.6575,38.6575,56775.0
2017-08-02 12:00:00,43.01,43.05,43.0,43.01,51823.0,38.6665,38.7024,38.6575,38.6665,51823.0
2017-08-02 12:05:00,43.01,43.03,43.0,43.02,66689.0,38.6665,38.6844,38.6575,38.6754,66689.0
2017-08-02 12:10:00,43.02,43.07,43.01,43.06,119468.0,38.6754,38.7204,38.6665,38.7114,119468.0
2017-08-02 12:15:00,43.06,43.07,43.0,43.02,144654.0,38.7114,38.7204,38.6575,38.6754,144654.0
2017-08-02 12:20:00,43.02,43.02,42.92,42.93,51653.0,38.6754,38.6754,38.5855,38.5945,51653.0
2017-08-02 12:25:00,42.92,42.95,42.89,42.9,108728.0,38.5855,38.6125,38.5586,38.5676,108728.0
2017-08-02 12:30:00,42.89,42.96,42.89,42.94,83367.0,38.5586,38.6215,38.5586,38.6035,83367.0
2017-08-02 12:35:00,42.95,42.98,42.94,42.96,112062.0,38.6125,38.6395,38.6035,38.6215,112062.0
2017-08-02 12:40:00,42.96,43.01,42.95,42.98,96393.0,38.6215,38.6665,38.6125,38.6395,96393.0
2017-08-02 12:45:00,42.99,43.03,42.97,42.97,20631.0,38.6485,38.6844,38.6305,38.6305,20631.0
2017-08-02 12:50:00,42.98,42.98,42.95,42.97,27251.0,38.6395,38.6395,38.6125,38.6305,27251.0
2017-08-02 12:55:00,42.97,42.98,42.96,42.96,17447.0,38.6305,38.6395,38.6215,38.6215,17447.0
2017-08-02 13:00:00,42.97,42.97,42.93,42.96,320234.0,38.6305,38.6305,38.5945,38.6215,320234.0
2017-08-02 13:05:00,42.96,42.98,42.94,42.97,75112.0,38.6215,38.6395,38.6035,38.6305,75112.0
2017-08-02 13:10:00,42.96,42.96,42.9,42.95,405339.0,38.6215,38.6215,38.5676,38.6125,405339.0
2017-08-02 13:15:00,42.95,42.95,42.91,42.92,101043.0,38.6125,38.6125,38.5765,38.5855,101043.0
2017-08-02 13:20:00,42.93,42.98,42.92,42.96,43476.0,38.5945,38.6395,38.5855,38.6215,43476.0
2017-08-02 13:25:00,42.96,42.96,42.93,42.95,30001.0,38.6215,38.6215,38.5945,38.6125,30001.0
2017-08-02 13:30:00,42.95,42.98,42.92,42.97,147804.0,38.6125,38.6395,38.5855,38.6305,147804.0
2017-08-02 13:35:00,42.96,43.0,42.96,43.0,48398.0,38.6215,38.6575,38.6215,38.6575,48398.0
2017-08-02 13:40:00,43.0,43.02,42.96,42.98,62540.0,38.6575,38.6754,38.6215,38.6395,62540.0
2017-08-02 13:45:00,42.98,43.01,42.96,42.96,24362.0,38.6395,38.6665,38.6215,38.6215,24362.0
2017-08-02 13:50:00,42.97,43.0,42.94,42.98,37954.0,38.6305,38.6575,38.6035,38.6395,37954.0
2017-08-02 13:55:00,42.97,43.0,42.97,42.99,22598.0,38.6305,38.6575,38.6305,38.6485,22598.0
2017-08-02 14:00:00,42.98,42.99,42.96,42.96,138280.0,38.6395,38.6485,38.6215,38.6215,138280.0
2017-08-02 14:05:00,42.97,42.98,42.94,42.97,452924.0,38.6305,38.6395,38.6035,38.6305,452924.0
2017-08-02 14:10:00,42.97,42.97,42.9,42.91,35081.0,38.6305,38.6305,38.5676,38.5765,35081.0
2017-08-02 14:15:00,42.9,42.94,42.87,42.94,104508.0,38.5676,38.6035,38.5406,38.6035,104508.0
2017-08-02 14:20:00,42.95,42.97,42.92,42.95,132043.0,38.6125,38.6305,38.5855,38.6125,132043.0
2017-08-02 14:25:00,42.95,42.96,42.92,42.94,120812.0,38.6125,38.6215,38.5855,38.6035,120812.0
2017-08-02 14:30:00,42.93,42.97,42.93,42.95,66451.0,38.5945,38.6305,38.5945,38.6125,66451.0
2017-08-02 14:35:00,42.95,42.96,42.92,42.95,24780.0,38.6125,38.6215,38.5855,38.6125,24780.0
2017-08-02 14:40:00,42.95,42.96,42.9,42.94,220777.0,38.6125,38.6215,38.5676,38.6035,220777.0
2017-08-02 14:45:00,42.94,42.94,42.92,42.93,29985.0,38.6035,38.6035,38.5855,38.5945,29985.0
2017-08-02 14:50:00,42.93,42.95,42.91,42.94,89445.0,38.5945,38.6125,38.5765,38.6035,89445.0
2017-08-02 14:55:00,42.94,42.96,42.94,42.95,96653.0,38.6035,38.6215,38.6035,38.6125,96653.0
2017-08-02 15:00:00,42.95,42.95,42.91,42.95,43897.0,38.6125,38.6125,38.5765,38.6125,43897.0
2017-08-02 15:05:00,42.95,42.97,42.94,42.95,307708.0,38.6125,38.6305,38.6035,38.6125,307708.0
2017-08-02 15:10:00,42.94,42.96,42.93,42.93,69445.0,38.6035,38.6215,38.5945,38.5945,69445.0
2017-08-02 15:15:00,42.94,42.96,42.93,42.94,81859.0,38.6035,38.6215,38.5945,38.6035,81859.0
2017-08-02 15:20:00,42.93,42.96,42.93,42.94,50424.0,38.5945,38.6215,38.5945,38.6035,50424.0
2017-08-02 15:25:00,42.94,42.96,42.91,42.95,159163.0,38.6035,38.6215,38.5765,38.6125,159163.0
2017-08-02 15:30:00,42.95,43.0,42.94,43.0,104563.0,38.6125,38.6575,38.6035,38.6575,104563.0
2017-08-02 15:35:00,43.0,43.0,42.96,42.98,45895.0,38.6575,38.6575,38.6215,38.6395,45895.0
2017-08-02 15:40:00,42.98,43.01,42.97,42.98,129774.0,38.6395,38.6665,38.6305,38.6395,129774.0
2017-08-02 15:45:00,42.98,43.0,42.97,43.0,59437.0,38.6395,38.6575,38.6305,38.6575,59437.0
2017-08-02 15:50:00,42.99,43.01,42.99,43.0,325150.0,38.6485,38.6665,38.6485,38.6575,325150.0
2017-08-02 15:55:00,42.99,43.03,42.99,43.01,443571.0,38.6485,38.6844,38.6485,38.6665,443571.0
2017-08-03 09:30:00,42.83,42.88,42.7,42.8,130977.0,38.5046,38.5496,38.3878,38.4777,130977.0
2017-08-03 09:35:00,42.79,42.83,42.69,42.69,131247.0,38.4687,38.5046,38.3788,38.3788,131247.0
2017-08-03 09:40:00,42.69,42.83,42.64,42.82,62736.0,38.3788,38.5046,38.3338,38.4956,62736.0
2017-08-03 09:45:00,42.83,42.89,42.79,42.87,195986.0,38.5046,38.5586,38.4687,38.5406,195986.0
2017-08-03 09:50:00,42.86,42.89,42.83,42.87,107869.0,38.5316,38.5586,38.5046,38.5406,107869.0
2017-08-03 09:55:00,42.87,42.94,42.86,42.93,114058.0,38.5406,38.6035,38.5316,38.5945,114058.0
2017-08-03 10:00:00,42.94,42.95,42.82,42.84,87795.0,38.6035,38.6125,38.4956,38.5136,87795.0
2017-08-03 10:05:00,42.84,42.89,42.82,42.89,102351.0,38.5136,38.5586,38.4956,38.5586,102351.0
2017-08-03 10:10:00,42.88,42.91,42.83,42.84,144892.0,38.5496,38.5765,38.5046,38.5136,144892.0
2017-08-03 10:15:00,42.83,42.87,42.81,42.85,100859.0,38.5046,38.5406,38.4866,38.5226,100859.0
2017-08-03 10:20:00,42.84,42.95,42.84,42.94,72923.0,38.5136,38.6125,38.5136,38.6035,72923.0
2017-08-03 10:25:00,42.95,43.0,42.94,43.0,30850.0,38.6125,38.6575,38.6035,38.6575,30850.0
2017-08-03 10:30:00,43.01,43.02,42.94,42.96,17651.0,38.6665,38.6754,38.6035,38.6215,17651.0
2017-08-03 10:35:00,42.95,42.96,42.89,42.89,27072.0,38.6125,38.6215,38.5586,38.5586,27072.0
2017-08-03 10:40:00,42.9,42.94,42.88,42.9,76145.0,38.5676,38.6035,38.5496,38.5676,76145.0
2017-08-03 10:45:00,42.9,42.92,42.84,42.88,83665.0,38.5676,38.5855,38.5136,38.5496,83665.0
2017-08-03 10:50:00,42.89,42.91,42.85,42.86,32307.0,38.5586,38.5765,38.5226,38.5316,32307.0
2017-08-03 10:55:00,42.86,42.86,42.82,42.84,40294.0,38.5316,38.5316,38.4956,38.5136,40294.0
2017-08-03 11:00:00,42.83,42.9,42.83,42.88,17006.0,38.5046,38.5676,38.5046,38.5496,17006.0
2017-08-03 11:05:00,42.89,42.89,42.85,42.89,17398.0,38.5586,38.5586,38.5226,38.5586,17398.0
2017-08-03 11:10:00,42.89,42.91,42.85,42.85,25658.0,38.5586,38.5765,38.5226,38.5226,25658.0
2017-08-03 11:15:00,42.86,42.86,42.79,42.8,151973.0,38.5316,38.5316,38.4687,38.4777,151973.0
2017-08-03 11:20:00,42.81,42.83,42.79,42.81,124784.0,38.4866,38.5046,38.4687,38.4866,124784.0
2017-08-03 11:25:00,42.81,42.82,42.8,42.8,44301.0,38.4866,38.4956,38.4777,38.4777,44301.0
2017-08-03 11:30:00,42.8,42.81,42.72,42.73,55781.0,38.4777,38.4866,38.4057,38.4147,55781.0
2017-08-03 11:35:00,42.73,42.75,42.68,42.7,54183.0,38.4147,38.4327,38.3698,38.3878,54183.0
2017-08-03 11:40:00,42.7,42.73,42.65,42.71,227198.0,38.3878,38.4147,38.3428,38.3967,227198.0
2017-08-03 11:45:00,42.71,42.74,42.7,42.72,19088.0,38.3967,38.4237,38.3878,38.4057,19088.0
2017-08-03 11:50:00,42.72,42.74,42.7,42.7,21323.0,38.4057,38.4237,38.3878,38.3878,21323.0
2017-08-03 11:55:00,42.7,42.7,42.64,42.64,42581.0,38.3878,38.3878,38.3338,38.3338,42581.0
2017-08-03 12:00:00,42.65,42.65,42.6,42.61,45394.0,38.3428,38.3428,38.2979,38.3068,45394.0
2017-08-03 12:05:00,42.61,42.62,42.6,42.6,19876.0,38.3068,38.3158,38.2979,38.2979,19876.0
2017-08-03 12:10:00,42.6,42.62,42.59,42.6,52493.0,38.2979,38.3158,38.2889,38.2979,52493.0
2017-08-03 12:15:00,42.6,42.65,42.6,42.64,32697.0,38.2979,38.3428,38.2979,38.3338,32697.0
2017-08-03 12:20:00,42.64,42.7,42.63,42.7,37079.0,38.3338,38.3878,38.3248,38.3878,37079.0
2017-08-03 12:25:00,42.7,42.71,42.68,42.69,27989.0,38.3878,38.3967,38.3698,38.3788,27989.0
2017-08-03 12:30:00,42.69,42.69,42.65,42.67,26065.0,38.3788,38.3788,38.3428,38.3608,26065.0
2017-08-03 12:35:00,42.67,42.67,42.64,42.65,14930.0,38.3608,38.3608,38.3338,38.3428,14930.0
2017-08-03 12:40:00,42.66,42.69,42.64,42.68,37407.0,38.3518,38.3788,38.3338,38.3698,37407.0
2017-08-03 12:45:00,42.68,42.7,42.67,42.7,34567.0,38.3698,38.3878,38.3608,38.3878,34567.0
2017-08-03 12:50:00,42.7,42.73,42.69,42.72,19607.0,38.3878,38.4147,38.3788,38.4057,19607.0
2017-08-03 12:55:00,42.72,42.72,42.69,42.71,28915.0,38.4057,38.4057,38.3788,38.3967,28915.0
2017-08-03 13:00:00,42.71,42.72,42.69,42.7,14949.0,38.3967,38.4057,38.3788,38.3878,14949.0
2017-08-03 13:05:00,42.69,42.76,42.68,42.72,54522.0,38.3788,38.4417,38.3698,38.4057,54522.0
2017-08-03 13:10:00,42.71,42.78,42.7,42.76,23445.0,38.3967,38.4597,38.3878,38.4417,23445.0
2017-08-03 13:15:00,42.75,42.78,42.74,42.77,15959.0,38.4327,38.4597,38.4237,38.4507,15959.0
2017-08-03 13:20:00,42.77,42.79,42.76,42.78,22925.0,38.4507,38.4687,38.4417,38.4597,22925.0
2017-08-03 13:25:00,42.78,42.8,42.77,42.79,42374.0,38.4597,38.4777,38.4507,38.4687,42374.0
2017-08-03 13:30:00,42.78,42.82,42.76,42.8,68050.0,38.4597,38.4956,38.4417,38.4777,68050.0
2017-08-03 13:35:00,42.82,42.83,42.79,42.81,29376.0,38.4956,38.5046,38.4687,38.4866,29376.0
2017-08-03 13:40:00,42.81,42.82,42.78,42.78,29550.0,38.4866,38.4956,38.4597,38.4597,29550.0
2017-08-03 13:45:00,42.78,42.8,42.77,42.78,18638.0,38.4597,38.4777,38.4507,38.4597,18638.0
2017-08-03 13:50:00,42.79,42.81,42.77,42.79,78018.0,38.4687,38.4866,38.4507,38.4687,78018.0
2017-08-03 13:55:00,42.79,42.79,42.78,42.79,11056.0,38.4687,38.4687,38.4597,38.4687,11056.0
2017-08-03 14:00:00,42.79,42.8,42.77,42.79,44320.0,38.4687,38.4777,38.4507,38.4687,44320.0
2017-08-03 14:05:00,42.79,42.8,42.77,42.8,75961.0,38.4687,38.4777,38.4507,38.4777,75961.0
2017-08-03 14:10:00,42.79,42.79,42.77,42.78,16063.0,38.4687,38.4687,38.4507,38.4597,16063.0
2017-08-03 14:15:00,42.78,42.81,42.77,42.79,19203.0,38.4597,38.4866,38.4507,38.4687,19203.0
2017-08-03 14:20:00,42.8,42.8,42.77,42.8,25340.0,38.4777,38.4777,38.4507,38.4777,25340.0
2017-08-03 14:25:00,42.8,42.81,42.77,42.8,62376.0,38.4777,38.4866,38.4507,38.4777,62376.0
2017-08-03 14:30:00,42.8,42.81,42.79,42.8,30251.0,38.4777,38.4866,38.4687,38.4777,30251.0
2017-08-03 14:35:00,42.79,42.81,42.79,42.8,19117.0,38.4687,38.4866,38.4687,38.4777,19117.0
2017-08-03 14:40:00,42.8,42.8,42.79,42.8,11079.0,38.4777,38.4777,38.4687,38.4777,11079.0
2017-08-03 14:45:00,42.8,42.8,42.78,42.8,57652.0,38.4777,38.4777,38.4597,38.4777,57652.0
2017-08-03 14:50:00,42.8,42.8,42.78,42.78,42761.0,38.4777,38.4777,38.4597,38.4597,42761.0
2017-08-03 14:55:00,42.78,42.8,42.77,42.79,34540.0,38.4597,38.4777,38.4507,38.4687,34540.0
2017-08-03 15:00:00,42.79,42.8,42.76,42.77,321458.0,38.4687,38.4777,38.4417,38.4507,321458.0
2017-08-03 15:05:00,42.77,42.77,42.75,42.77,35188.0,38.4507,38.4507,38.4327,38.4507,35188.0
2017-08-03 15:10:00,42.78,42.87,42.77,42.86,67530.0,38.4597,38.5406,38.4507,38.5316,67530.0
2017-08-03 15:15:00,42.87,42.89,42.86,42.89,27826.0,38.5406,38.5586,38.5316,38.5586,27826.0
2017-08-03 15:20:00,42.9,42.92,42.88,42.88,64899.0,38.5676,38.5855,38.5496,38.5496,64899.0
2017-08-03 15:25:00,42.88,42.91,42.87,42.91,30658.0,38.5496,38.5765,38.5406,38.5765,30658.0
2017-08-03 15:30:00,42.92,42.92,42.78,42.8,111989.0,38.5855,38.5855,38.4597,38.4777,111989.0
2017-08-03 15:35:00,42.8,42.84,42.79,42.8,83998.0,38.4777,38.5136,38.4687,38.4777,83998.0
2017-08-03 15:40:00,42.79,42.85,42.79,42.84,103846.0,38.4687,38.5226,38.4687,38.5136,103846.0
2017-08-03 15:45:00,42.85,42.87,42.83,42.85,151732.0,38.5226,38.5406,38.5046,38.5226,151732.0
2017-08-03 15:50:00,42.85,42.89,42.85,42.89,213554.0,38.5226,38.5586,38.5226,38.5586,213554.0
2017-08-03 15:55:00,42.88,42.91,42.86,42.9,573992.0,38.5496,38.5765,38.5316,38.5676,573992.0
2017-08-04 09:30:00,43.35,43.35,43.14,43.29,162166.0,38.9721,38.9721,38.7833,38.9182,162166.0
2017-08-04 09:35:00,43.29,43.29,43.2,43.26,79989.0,38.9182,38.9182,38.8373,38.8912,79989.0
2017-08-04 09:40:00,43.25,43.41,43.25,43.36,56195.0,38.8822,39.0261,38.8822,38.9811,56195.0
2017-08-04 09:45:00,43.37,43.39,43.3,43.3,49572.0,38.9901,39.0081,38.9272,38.9272,49572.0
2017-08-04 09:50:00,43.31,43.38,43.29,43.29,56150.0,38.9362,38.9991,38.9182,38.9182,56150.0
2017-08-04 09:55:00,43.28,43.3,43.22,43.23,68984.0,38.9092,38.9272,38.8552,38.8642,68984.0
2017-08-04 10:00:00,43.23,43.25,43.16,43.2,95814.0,38.8642,38.8822,38.8013,38.8373,95814.0
2017-08-04 10:05:00,43.2,43.24,43.19,43.22,51048.0,38.8373,38.8732,38.8283,38.8552,51048.0
2017-08-04 10:10:00,43.22,43.32,43.21,43.32,60369.0,38.8552,38.9451,38.8463,38.9451,60369.0
2017-08-04 10:15:00,43.32,43.4,43.32,43.38,81386.0,38.9451,39.0171,38.9451,38.9991,81386.0
2017-08-04 10:20:00,43.38,43.43,43.38,43.43,48908.0,38.9991,39.044,38.9991,39.044,48908.0
2017-08-04 10:25:00,43.44,43.48,43.43,43.47,52953.0,39.053,39.089,39.044,39.08,52953.0
2017-08-04 10:30:00,43.47,43.5,43.42,43.42,46719.0,39.08,39.107,39.035,39.035,46719.0
2017-08-04 10:35:00,43.41,43.5,43.4,43.49,47083.0,39.0261,39.107,39.0171,39.098,47083.0
2017-08-04 10:40:00,43.5,43.59,43.49,43.59,80496.0,39.107,39.1879,39.098,39.1879,80496.0
2017-08-04 10:45:00,43.59,43.63,43.56,43.57,49638.0,39.1879,39.2238,39.1609,39.1699,49638.0
2017-08-04 10:50:00,43.56,43.58,43.49,43.57,44676.0,39.1609,39.1789,39.098,39.1699,44676.0
2017-08-04 10:55:00,43.57,43.61,43.56,43.56,30280.0,39.1699,39.2059,39.1609,39.1609,30280.0
2017-08-04 11:00:00,43.57,43.59,43.54,43.56,29674.0,39.1699,39.1879,39.1429,39.1609,29674.0
2017-08-04 11:05:00,43.56,43.62,43.52,43.6,130352.0,39.1609,39.2148,39.1249,39.1969,130352.0
2017-08-04 11:10:00,43.59,43.66,43.59,43.66,53411.0,39.1879,39.2508,39.1879,39.2508,53411.0
2017-08-04 11:15:00,43.66,43.74,43.66,43.68,89827.0,39.2508,39.3227,39.2508,39.2688,89827.0
2017-08-04 11:20:00,43.68,43.71,43.67,43.7,35916.0,39.2688,39.2958,39.2598,39.2868,35916.0
2017-08-04 11:25:00,43.69,43.72,43.68,43.71,23409.0,39.2778,39.3047,39.2688,39.2958,23409.0
2017-08-04 11:30:00,43.7,43.71,43.66,43.68,32064.0,39.2868,39.2958,39.2508,39.2688,32064.0
2017-08-04 11:35:00,43.68,43.69,43.64,43.69,32806.0,39.2688,39.2778,39.2328,39.2778,32806.0
2017-08-04 11:40:00,43.69,43.73,43.68,43.73,77726.0,39.2778,39.3137,39.2688,39.3137,77726.0
2017-08-04 11:45:00,43.73,43.75,43.7,43.71,82592.0,39.3137,39.3317,39.2868,39.2958,82592.0
2017-08-04 11:50:00,43.72,43.78,43.71,43.75,50285.0,39.3047,39.3587,39.2958,39.3317,50285.0
2017-08-04 11:55:00,43.75,43.76,43.69,43.71,38784.0,39.3317,39.3407,39.2778,39.2958,38784.0
2017-08-04 12:00:00,43.71,43.72,43.63,43.63,23589.0,39.2958,39.3047,39.2238,39.2238,23589.0
2017-08-04 12:05:00,43.63,43.63,43.6,43.6,17917.0,39.2238,39.2238,39.1969,39.1969,17917.0
2017-08-04 12:10:00,43.6,43.61,43.57,43.57,26960.0,39.1969,39.2059,39.1699,39.1699,26960.0
2017-08-04 12:15:00,43.57,43.6,43.56,43.59,16478.0,39.1699,39.1969,39.1609,39.1879,16478.0
2017-08-04 12:20:00,43.59,43.61,43.57,43.58,35092.0,39.1879,39.2059,39.1699,39.1789,35092.0
2017-08-04 12:25:00,43.58,43.59,43.54,43.55,22075.0,39.1789,39.1879,39.1429,39.1519,22075.0
2017-08-04 12:30:00,43.55,43.55,43.48,43.49,58984.0,39.1519,39.1519,39.089,39.098,58984.0
2017-08-04 12:35:00,43.48,43.5,43.45,43.46,57610.0,39.089,39.107,39.062,39.071,57610.0
2017-08-04 12:40:00,43.45,43.46,43.42,43.42,50360.0,39.062,39.071,39.035,39.035,50360.0
2017-08-04 12:45:00,43.43,43.45,43.4,43.44,45278.0,39.044,39.062,39.0171,39.053,45278.0
2017-08-04 12:50:00,43.44,43.47,43.43,43.47,21808.0,39.053,39.08,39.044,39.08,21808.0
2017-08-04 12:55:00,43.46,43.46,43.41,43.41,34894.0,39.071,39.071,39.0261,39.0261,34894.0
2017-08-04 13:00:00,43.41,43.41,43.36,43.37,23123.0,39.0261,39.0261,38.9811,38.9901,23123.0
2017-08-04 13:05:00,43.38,43.39,43.35,43.35,39094.0,38.9991,39.0081,38.9721,38.9721,39094.0
2017-08-04 13:10:00,43.35,43.38,43.33,43.38,29065.0,38.9721,38.9991,38.9541,38.9991,29065.0
2017-08-04 13:15:00,43.38,43.38,43.34,43.34,42019.0,38.9991,38.9991,38.9631,38.9631,42019.0
2017-08-04 13:20:00,43.33,43.34,43.3,43.32,51168.0,38.9541,38.9631,38.9272,38.9451,51168.0
2017-08-04 13:25:00,43.32,43.35,43.31,43.33,43309.0,38.9451,38.9721,38.9362,38.9541,43309.0
2017-08-04 13:30:00,43.34,43.36,43.33,43.35,41070.0,38.9631,38.9811,38.9541,38.9721,41070.0
2017-08-04 13:35:00,43.34,43.35,43.3,43.3,46026.0,38.9631,38.9721,38.9272,38.9272,46026.0
2017-08-04 13:40:00,43.3,43.33,43.3,43.33,12615.0,38.9272,38.9541,38.9272,38.9541,12615.0
2017-08-04 13:45:00,43.33,43.33,43.31,43.33,21003.0,38.9541,38.9541,38.9362,38.9541,21003.0
2017-08-04 13:50:00,43.33,43.33,43.28,43.28,35869.0,38.9541,38.9541,38.9092,38.9092,35869.0
2017-08-04 13:55:00,43.28,43.33,43.28,43.32,19846.0,38.9092,38.9541,38.9092,38.9451,19846.0
2017-08-04 14:00:00,43.33,43.35,43.32,43.33,19276.0,38.9541,38.9721,38.9451,38.9541,19276.0
2017-08-04 14:05:00,43.34,43.34,43.27,43.27,50489.0,38.9631,38.9631,38.9002,38.9002,50489.0
2017-08-04 14:10:00,43.27,43.27,43.2,43.22,58651.0,38.9002,38.9002,38.8373,38.8552,58651.0
2017-08-04 14:15:00,43.22,43.26,43.22,43.24,47735.0,38.8552,38.8912,38.8552,38.8732,47735.0
2017-08-04 14:20:00,43.25,43.26,43.22,43.24,28556.0,38.8822,38.8912,38.8552,38.8732,28556.0
2017-08-04 14:25:00,43.23,43.25,43.19,43.19,21280.0,38.8642,38.8822,38.8283,38.8283,21280.0
2017-08-04 14:30:00,43.18,43.25,43.17,43.21,44303.0,38.8193,38.8822,38.8103,38.8463,44303.0
2017-08-04 14:35:00,43.21,43.22,43.19,43.21,20987.0,38.8463,38.8552,38.8283,38.8463,20987.0
2017-08-04 14:40:00,43.22,43.22,43.21,43.22,7941.0,38.8552,38.8552,38.8463,38.8552,7941.0
2017-08-04 14:45:00,43.21,43.22,43.15,43.16,90119.0,38.8463,38.8552,38.7923,38.8013,90119.0
2017-08-04 14:50:00,43.16,43.18,43.14,43.15,96568.0,38.8013,38.8193,38.7833,38.7923,96568.0
2017-08-04 14:55:00,43.16,43.17,43.15,43.16,20378.0,38.8013,38.8103,38.7923,38.8013,20378.0
2017-08-04 15:00:00,43.16,43.17,43.14,43.14,24541.0,38.8013,38.8103,38.7833,38.7833,24541.0
2017-08-04 15:05:00,43.14,43.16,43.14,43.15,20336.0,38.7833,38.8013,38.7833,38.7923,20336.0
2017-08-04 15:10:00,43.15,43.15,43.13,43.14,29206.0,38.7923,38.7923,38.7743,38.7833,29206.0
2017-08-04 15:15:00,43.14,43.14,43.1,43.1,24649.0,38.7833,38.7833,38.7474,38.7474,24649.0
2017-08-04 15:20:00,43.1,43.14,43.09,43.13,45876.0,38.7474,38.7833,38.7384,38.7743,45876.0
2017-08-04 15:25:00,43.14,43.14,43.1,43.1,30292.0,38.7833,38.7833,38.7474,38.7474,30292.0
2017-08-04 15:30:00,43.1,43.1,43.07,43.09,61812.0,38.7474,38.7474,38.7204,38.7384,61812.0
2017-08-04 15:35:00,43.09,43.1,43.08,43.08,32166.0,38.7384,38.7474,38.7294,38.7294,32166.0
2017-08-04 15:40:00,43.08,43.1,43.06,43.07,67051.0,38.7294,38.7474,38.7114,38.7204,67051.0
2017-08-04 15:45:00,43.08,43.12,43.07,43.07,65662.0,38.7294,38.7653,38.7204,38.7204,65662.0
2017-08-04 15:50:00,43.08,43.09,43.07,43.08,87550.0,38.7294,38.7384,38.7204,38.7294,87550.0
2017-08-04 15:55:00,43.08,43.11,43.08,43.09,230837.0,38.7294,38.7564,38.7294,38.7384,230837.0
2017-08-07 09:30:00,43.18,43.21,43.12,43.14,49797.0,38.8193,38.8463,38.7653,38.7833,49797.0
2017-08-07 09:35:00,43.13,43.13,43.03,43.07,31851.0,38.7743,38.7743,38.6844,38.7204,31851.0
2017-08-07 09:40:00,43.07,43.08,42.94,42.97,50629.0,38.7204,38.7294,38.6035,38.6305,50629.0
2017-08-07 09:45:00,42.97,43.02,42.92,43.02,21332.0,38.6305,38.6754,38.5855,38.6754,21332.0
2017-08-07 09:50:00,43.01,43.02,42.96,43.0,28899.0,38.6665,38.6754,38.6215,38.6575,28899.0
2017-08-07 09:55:00,43.0,43.02,42.95,42.97,23221.0,38.6575,38.6754,38.6125,38.6305,23221.0
2017-08-07 10:00:00,42.98,43.09,42.98,43.09,43002.0,38.6395,38.7384,38.6395,38.7384,43002.0
2017-08-07 10:05:00,43.08,43.12,43.07,43.07,41607.0,38.7294,38.7653,38.7204,38.7204,41607.0
2017-08-07 10:10:00,43.07,43.1,43.04,43.06,37613.0,38.7204,38.7474,38.6934,38.7114,37613.0
2017-08-07 10:15:00,43.07,43.07,42.98,42.98,39859.0,38.7204,38.7204,38.6395,38.6395,39859.0
2017-08-07 10:20:00,42.98,43.0,42.95,42.97,19261.0,38.6395,38.6575,38.6125,38.6305,19261.0
2017-08-07 10:25:00,42.97,43.01,42.94,42.95,32779.0,38.6305,38.6665,38.6035,38.6125,32779.0
2017-08-07 10:30:00,42.96,43.01,42.95,42.98,16380.0,38.6215,38.6665,38.6125,38.6395,16380.0
2017-08-07 10:35:00,42.98,43.0,42.97,42.98,11907.0,38.6395,38.6575,38.6305,38.6395,11907.0
2017-08-07 10:40:00,42.97,42.99,42.93,42.93,15667.0,38.6305,38.6485,38.5945,38.5945,15667.0
2017-08-07 10:45:00,42.93,42.94,42.89,42.89,26775.0,38.5945,38.6035,38.5586,38.5586,26775.0
2017-08-07 10:50:00,42.9,42.93,42.88,42.92,15191.0,38.5676,38.5945,38.5496,38.5855,15191.0
2017-08-07 10:55:00,42.92,42.93,42.87,42.87,26582.0,38.5855,38.5945,38.5406,38.5406,26582.0
2017-08-07 11:00:00,42.86,42.89,42.86,42.87,17568.0,38.5316,38.5586,38.5316,38.5406,17568.0
2017-08-07 11:05:00,42.87,42.87,42.83,42.84,25606.0,38.5406,38.5406,38.5046,38.5136,25606.0
2017-08-07 11:10:00,42.84,42.85,42.83,42.84,25026.0,38.5136,38.5226,38.5046,38.5136,25026.0
2017-08-07 11:15:00,42.84,42.87,42.81,42.87,26410.0,38.5136,38.5406,38.4866,38.5406,26410.0
2017-08-07 11:20:00,42.87,42.88,42.83,42.84,12080.0,38.5406,38.5496,38.5046,38.5136,12080.0
2017-08-07 11:25:00,42.84,42.86,42.82,42.84,21132.0,38.5136,38.5316,38.4956,38.5136,21132.0
2017-08-07 11:30:00,42.84,42.85,42.81,42.82,28668.0,38.5136,38.5226,38.4866,38.4956,28668.0
2017-08-07 11:35:00,42.82,42.87,42.82,42.87,21955.0,38.4956,38.5406,38.4956,38.5406,21955.0
2017-08-07 11:40:00,42.87,42.87,42.83,42.84,17473.0,38.5406,38.5406,38.5046,38.5136,17473.0
2017-08-07 11:45:00,42.85,42.85,42.82,42.82,15649.0,38.5226,38.5226,38.4956,38.4956,15649.0
2017-08-07 11:50:00,42.82,42.83,42.8,42.8,37515.0,38.4956,38.5046,38.4777,38.4777,37515.0
2017-08-07 11:55:00,42.81,42.82,42.79,42.82,22005.0,38.4866,38.4956,38.4687,38.4956,22005.0
2017-08-07 12:00:00,42.82,42.84,42.81,42.84,23605.0,38.4956,38.5136,38.4866,38.5136,23605.0
2017-08-07 12:05:00,42.84,42.84,42.8,42.82,13244.0,38.5136,38.5136,38.4777,38.4956,13244.0
2017-08-07 12:10:00,42.82,42.86,42.81,42.85,17556.0,38.4956,38.5316,38.4866,38.5226,17556.0
2017-08-07 12:15:00,42.86,42.9,42.84,42.87,32111.0,38.5316,38.5676,38.5136,38.5406,32111.0
2017-08-07 12:20:00,42.87,42.88,42.83,42.83,33301.0,38.5406,38.5496,38.5046,38.5046,33301.0
2017-08-07 12:25:00,42.83,42.84,42.8,42.81,22240.0,38.5046,38.5136,38.4777,38.4866,22240.0
2017-08-07 12:30:00,42.8,42.85,42.8,42.85,11550.0,38.4777,38.5226,38.4777,38.5226,11550.0
2017-08-07 12:35:00,42.85,42.87,42.84,42.85,18667.0,38.5226,38.5406,38.5136,38.5226,18667.0
2017-08-07 12:40:00,42.85,42.88,42.85,42.87,14385.0,38.5226,38.5496,38.5226,38.5406,14385.0
2017-08-07 12:45:00,42.87,42.89,42.86,42.88,58194.0,38.5406,38.5586,38.5316,38.5496,58194.0
2017-08-07 12:50:00,42.88,42.91,42.87,42.91,13135.0,38.5496,38.5765,38.5406,38.5765,13135.0
2017-08-07 12:55:00,42.91,42.91,42.87,42.9,16887.0,38.5765,38.5765,38.5406,38.5676,16887.0
2017-08-07 13:00:00,42.91,42.91,42.85,42.85,45031.0,38.5765,38.5765,38.5226,38.5226,45031.0
2017-08-07 13:05:00,42.86,42.89,42.85,42.89,30070.0,38.5316,38.5586,38.5226,38.5586,30070.0
2017-08-07 13:10:00,42.89,42.9,42.87,42.88,18115.0,38.5586,38.5676,38.5406,38.5496,18115.0
2017-08-07 13:15:00,42.88,42.89,42.86,42.87,5912.0,38.5496,38.5586,38.5316,38.5406,5912.0
2017-08-07 13:20:00,42.87,42.88,42.85,42.86,10303.0,38.5406,38.5496,38.5226,38.5316,10303.0
2017-08-07 13:25:00,42.86,42.87,42.85,42.87,8764.0,38.5316,38.5406,38.5226,38.5406,8764.0
2017-08-07 13:30:00,42.87,42.88,42.84,42.84,10497.0,38.5406,38.5496,38.5136,38.5136,10497.0
2017-08-07 13:35:00,42.85,42.85,42.83,42.84,9149.0,38.5226,38.5226,38.5046,38.5136,9149.0
2017-08-07 13:40:00,42.85,42.85,42.83,42.84,8992.0,38.5226,38.5226,38.5046,38.5136,8992.0
2017-08-07 13:45:00,42.84,42.86,42.83,42.86,9074.0,38.5136,38.5316,38.5046,38.5316,9074.0
2017-08-07 13:50:00,42.85,42.86,42.83,42.83,13619.0,38.5226,38.5316,38.5046,38.5046,13619.0
2017-08-07 13:55:00,42.83,42.85,42.82,42.84,12428.0,38.5046,38.5226,38.4956,38.5136,12428.0
2017-08-07 14:00:00,42.85,42.86,42.83,42.84,23630.0,38.5226,38.5316,38.5046,38.5136,23630.0
2017-08-07 14:05:00,42.85,42.86,42.84,42.86,11923.0,38.5226,38.5316,38.5136,38.5316,11923.0
2017-08-07 14:10:00,42.86,42.88,42.86,42.87,23318.0,38.5316,38.5496,38.5316,38.5406,23318.0
2017-08-07 14:15:00,42.87,42.91,42.86,42.89,13649.0,38.5406,38.5765,38.5316,38.5586,13649.0
2017-08-07 14:20:00,42.9,42.91,42.89,42.91,7795.0,38.5676,38.5765,38.5586,38.5765,7795.0
2017-08-07 14:25:00,42.91,42.93,42.9,42.93,11807.0,38.5765,38.5945,38.5676,38.5945,11807.0
2017-08-07 14:30:00,42.93,42.95,42.92,42.95,21662.0,38.5945,38.6125,38.5855,38.6125,21662.0
2017-08-07 14:35:00,42.94,42.95,42.93,42.95,11689.0,38.6035,38.6125,38.5945,38.6125,11689.0
2017-08-07 14:40:00,42.95,42.99,42.94,42.98,18442.0,38.6125,38.6485,38.6035,38.6395,18442.0
2017-08-07 14:45:00,42.98,42.98,42.95,42.98,29452.0,38.6395,38.6395,38.6125,38.6395,29452.0
2017-08-07 14:50:00,42.98,42.99,42.97,42.99,8511.0,38.6395,38.6485,38.6305,38.6485,8511.0
2017-08-07 14:55:00,42.99,43.0,42.97,42.97,22985.0,38.6485,38.6575,38.6305,38.6305,22985.0
2017-08-07 15:00:00,42.97,42.97,42.92,42.96,24581.0,38.6305,38.6305,38.5855,38.6215,24581.0
2017-08-07 15:05:00,42.96,42.98,42.93,42.95,30267.0,38.6215,38.6395,38.5945,38.6125,30267.0
2017-08-07 15:10:00,42.94,42.95,42.94,42.94,6627.0,38.6035,38.6125,38.6035,38.6035,6627.0
2017-08-07 15:15:00,42.95,42.95,42.93,42.93,17809.0,38.6125,38.6125,38.5945,38.5945,17809.0
2017-08-07 15:20:00,42.94,42.96,42.91,42.91,29249.0,38.6035,38.6215,38.5765,38.5765,29249.0
2017-08-07 15:25:00,42.92,42.96,42.91,42.95,21999.0,38.5855,38.6215,38.5765,38.6125,21999.0
2017-08-07 15:30:00,42.95,42.95,42.93,42.94,18165.0,38.6125,38.6125,38.5945,38.6035,18165.0
2017-08-07 15:35:00,42.94,42.94,42.88,42.9,84637.0,38.6035,38.6035,38.5496,38.5676,84637.0
2017-08-07 15:40:00,42.9,42.92,42.89,42.91,49361.0,38.5676,38.5855,38.5586,38.5765,49361.0
2017-08-07 15:45:00,42.91,42.91,42.9,42.9,24949.0,38.5765,38.5765,38.5676,38.5676,24949.0
2017-08-07 15:50:00,42.91,42.92,42.88,42.89,72573.0,38.5765,38.5855,38.5496,38.5586,72573.0
2017-08-07 15:55:00,42.89,42.9,42.87,42.88,212483.0,38.5586,38.5676,38.5406,38.5496,212483.0
2017-08-08 09:30:00,42.73,42.85,42.71,42.83,45627.0,38.4147,38.5226,38.3967,38.5046,45627.0
2017-08-08 09:35:00,42.84,42.87,42.8,42.84,43334.0,38.5136,38.5406,38.4777,38.5136,43334.0
2017-08-08 09:40:00,42.84,42.84,42.73,42.76,31504.0,38.5136,38.5136,38.4147,38.4417,31504.0
2017-08-08 09:45:00,42.76,42.76,42.69,42.73,35951.0,38.4417,38.4417,38.3788,38.4147,35951.0
2017-08-08 09:50:00,42.73,42.76,42.72,42.73,32482.0,38.4147,38.4417,38.4057,38.4147,32482.0
2017-08-08 09:55:00,42.74,42.8,42.74,42.8,33148.0,38.4237,38.4777,38.4237,38.4777,33148.0
2017-08-08 10:00:00,42.79,42.87,42.79,42.86,35597.0,38.4687,38.5406,38.4687,38.5316,35597.0
2017-08-08 10:05:00,42.86,42.88,42.84,42.87,21746.0,38.5316,38.5496,38.5136,38.5406,21746.0
2017-08-08 10:10:00,42.87,42.89,42.85,42.85,22667.0,38.5406,38.5586,38.5226,38.5226,22667.0
2017-08-08 10:15:00,42.86,42.89,42.84,42.87,39942.0,38.5316,38.5586,38.5136,38.5406,39942.0
2017-08-08 10:20:00,42.87,42.9,42.84,42.84,23138.0,38.5406,38.5676,38.5136,38.5136,23138.0
2017-08-08 10:25:00,42.84,42.89,42.84,42.88,34603.0,38.5136,38.5586,38.5136,38.5496,34603.0
2017-08-08 10:30:00,42.88,42.88,42.84,42.86,23439.0,38.5496,38.5496,38.5136,38.5316,23439.0
2017-08-08 10:35:00,42.87,42.91,42.85,42.91,27459.0,38.5406,38.5765,38.5226,38.5765,27459.0
2017-08-08 10:40:00,42.91,42.97,42.89,42.97,22605.0,38.5765,38.6305,38.5586,38.6305,22605.0
2017-08-08 10:45:00,42.97,42.98,42.95,42.97,22134.0,38.6305,38.6395,38.6125,38.6305,22134.0
2017-08-08 10:50:00,42.97,43.04,42.96,43.03,43646.0,38.6305,38.6934,38.6215,38.6844,43646.0
2017-08-08 10:55:00,43.02,43.1,43.01,43.07,88057.0,38.6754,38.7474,38.6665,38.7204,88057.0
2017-08-08 11:00:00,43.08,43.11,43.03,43.05,78851.0,38.7294,38.7564,38.6844,38.7024,78851.0
2017-08-08 11:05:00,43.05,43.14,43.04,43.14,51360.0,38.7024,38.7833,38.6934,38.7833,51360.0
2017-08-08 11:10:00,43.14,43.15,43.08,43.09,32504.0,38.7833,38.7923,38.7294,38.7384,32504.0
2017-08-08 11:15:00,43.1,43.14,43.06,43.07,54989.0,38.7474,38.7833,38.7114,38.7204,54989.0
2017-08-08 11:20:00,43.07,43.1,43.05,43.06,47640.0,38.7204,38.7474,38.7024,38.7114,47640.0
2017-08-08 11:25:00,43.06,43.1,43.05,43.07,38038.0,38.7114,38.7474,38.7024,38.7204,38038.0
2017-08-08 11:30:00,43.07,43.19,43.07,43.19,31663.0,38.7204,38.8283,38.7204,38.8283,31663.0
2017-08-08 11:35:00,43.19,43.21,43.18,43.2,26789.0,38.8283,38.8463,38.8193,38.8373,26789.0
2017-08-08 11:40:00,43.19,43.2,43.14,43.16,32802.0,38.8283,38.8373,38.7833,38.8013,32802.0
2017-08-08 11:45:00,43.16,43.18,43.12,43.16,25382.0,38.8013,38.8193,38.7653,38.8013,25382.0
2017-08-08 11:50:00,43.17,43.19,43.15,43.17,23320.0,38.8103,38.8283,38.7923,38.8103,23320.0
2017-08-08 11:55:00,43.17,43.18,43.15,43.15,14490.0,38.8103,38.8193,38.7923,38.7923,14490.0
2017-08-08 12:00:00,43.16,43.17,43.15,43.16,44354.0,38.8013,38.8103,38.7923,38.8013,44354.0
2017-08-08 12:05:00,43.16,43.23,43.16,43.21,43324.0,38.8013,38.8642,38.8013,38.8463,43324.0
2017-08-08 12:10:00,43.22,43.25,43.21,43.22,40370.0,38.8552,38.8822,38.8463,38.8552,40370.0
2017-08-08 12:15:00,43.23,43.25,43.15,43.16,259117.0,38.8642,38.8822,38.7923,38.8013,259117.0
2017-08-08 12:20:00,43.15,43.16,43.1,43.11,15370.0,38.7923,38.8013,38.7474,38.7564,15370.0
2017-08-08 12:25:00,43.11,43.11,43.05,43.05,21296.0,38.7564,38.7564,38.7024,38.7024,21296.0
2017-08-08 12:30:00,43.05,43.08,43.04,43.08,16161.0,38.7024,38.7294,38.6934,38.7294,16161.0
2017-08-08 12:35:00,43.08,43.1,43.04,43.04,19726.0,38.7294,38.7474,38.6934,38.6934,19726.0
2017-08-08 12:40:00,43.05,43.06,43.03,43.05,11807.0,38.7024,38.7114,38.6844,38.7024,11807.0
2017-08-08 12:45:00,43.05,43.05,42.98,42.99,15949.0,38.7024,38.7024,38.6395,38.6485,15949.0
2017-08-08 12:50:00,43.0,43.0,42.95,42.95,11581.0,38.6575,38.6575,38.6125,38.6125,11581.0
2017-08-08 12:55:00,42.96,42.97,42.91,42.91,22246.0,38.6215,38.6305,38.5765,38.5765,22246.0
2017-08-08 13:00:00,42.91,42.92,42.84,42.86,23905.0,38.5765,38.5855,38.5136,38.5316,23905.0
2017-08-08 13:05:00,42.86,42.88,42.83,42.86,30677.0,38.5316,38.5496,38.5046,38.5316,30677.0
2017-08-08 13:10:00,42.87,42.92,42.84,42.88,78498.0,38.5406,38.5855,38.5136,38.5496,78498.0
2017-08-08 13:15:00,42.88,42.89,42.85,42.85,16005.0,38.5496,38.5586,38.5226,38.5226,16005.0
2017-08-08 13:20:00,42.86,42.91,42.85,42.91,15648.0,38.5316,38.5765,38.5226,38.5765,15648.0
2017-08-08 13:25:00,42.9,42.91,42.8,42.8,20037.0,38.5676,38.5765,38.4777,38.4777,20037.0
2017-08-08 13:30:00,42.8,42.8,42.69,42.73,60860.0,38.4777,38.4777,38.3788,38.4147,60860.0
2017-08-08 13:35:00,42.73,42.74,42.67,42.71,72447.0,38.4147,38.4237,38.3608,38.3967,72447.0
2017-08-08 13:40:00,42.71,42.8,42.71,42.79,31482.0,38.3967,38.4777,38.3967,38.4687,31482.0
2017-08-08 13:45:00,42.79,42.79,42.74,42.77,43069.0,38.4687,38.4687,38.4237,38.4507,43069.0
2017-08-08 13:50:00,42.76,42.79,42.76,42.77,18081.0,38.4417,38.4687,38.4417,38.4507,18081.0
2017-08-08 13:55:00,42.77,42.78,42.75,42.77,26576.0,38.4507,38.4597,38.4327,38.4507,26576.0
2017-08-08 14:00:00,42.76,42.79,42.75,42.78,159959.0,38.4417,38.4687,38.4327,38.4597,159959.0
2017-08-08 14:05:00,42.78,42.78,42.7,42.74,79671.0,38.4597,38.4597,38.3878,38.4237,79671.0
2017-08-08 14:10:00,42.74,42.75,42.72,42.73,27717.0,38.4237,38.4327,38.4057,38.4147,27717.0
2017-08-08 14:15:00,42.73,42.77,42.72,42.77,58996.0,38.4147,38.4507,38.4057,38.4507,58996.0
2017-08-08 14:20:00,42.77,42.79,42.76,42.78,35481.0,38.4507,38.4687,38.4417,38.4597,35481.0
2017-08-08 14:25:00,42.77,42.81,42.76,42.79,30816.0,38.4507,38.4866,38.4417,38.4687,30816.0
2017-08-08 14:30:00,42.78,42.8,42.78,42.8,13705.0,38.4597,38.4777,38.4597,38.4777,13705.0
2017-08-08 14:35:00,42.8,42.82,42.79,42.79,23455.0,38.4777,38.4956,38.4687,38.4687,23455.0
2017-08-08 14:40:00,42.79,42.8,42.74,42.75,145550.0,38.4687,38.4777,38.4237,38.4327,145550.0
2017-08-08 14:45:00,42.76,42.78,42.75,42.75,46565.0,38.4417,38.4597,38.4327,38.4327,46565.0
2017-08-08 14:50:00,42.76,42.79,42.74,42.77,38197.0,38.4417,38.4687,38.4237,38.4507,38197.0
2017-08-08 14:55:00,42.77,42.78,42.73,42.75,85617.0,38.4507,38.4597,38.4147,38.4327,85617.0
2017-08-08 15:00:00,42.75,42.77,42.74,42.75,36508.0,38.4327,38.4507,38.4237,38.4327,36508.0
2017-08-08 15:05:00,42.75,42.8,42.72,42.79,45352.0,38.4327,38.4777,38.4057,38.4687,45352.0
2017-08-08 15:10:00,42.79,42.82,42.78,42.82,35149.0,38.4687,38.4956,38.4597,38.4956,35149.0
2017-08-08 15:15:00,42.81,42.82,42.79,42.81,32825.0,38.4866,38.4956,38.4687,38.4866,32825.0
2017-08-08 15:20:00,42.8,42.81,42.75,42.76,48789.0,38.4777,38.4866,38.4327,38.4417,48789.0
2017-08-08 15:25:00,42.76,42.78,42.67,42.7,131250.0,38.4417,38.4597,38.3608,38.3878,131250.0
2017-08-08 15:30:00,42.69,42.71,42.59,42.62,156797.0,38.3788,38.3967,38.2889,38.3158,156797.0
2017-08-08 15:35:00,42.62,42.68,42.56,42.67,134978.0,38.3158,38.3698,38.2619,38.3608,134978.0
2017-08-08 15:40:00,42.67,42.71,42.66,42.68,163679.0,38.3608,38.3967,38.3518,38.3698,163679.0
2017-08-08 15:45:00,42.68,42.74,42.68,42.7,113775.0,38.3698,38.4237,38.3698,38.3878,113775.0
2017-08-08 15:50:00,42.7,42.71,42.64,42.68,184848.0,38.3878,38.3967,38.3338,38.3698,184848.0
2017-08-08 15:55:00,42.68,42.72,42.67,42.72,269374.0,38.3698,38.4057,38.3608,38.4057,269374.0
2017-08-09 09:30:00,42.12,42.38,42.11,42.26,160781.0,37.9384,38.1726,37.9294,38.0645,160781.0
2017-08-09 09:35:00,42.25,42.28,42.02,42.04,84070.0,38.0555,38.0825,37.8484,37.8664,84070.0
2017-08-09 09:40:00,42.04,42.04,41.85,41.94,58032.0,37.8664,37.8664,37.6952,37.7763,58032.0
2017-08-09 09:45:00,41.94,41.94,41.8,41.83,104080.0,37.7763,37.7763,37.6502,37.6772,104080.0
2017-08-09 09:50:00,41.84,41.86,41.74,41.75,82237.0,37.6862,37.7042,37.5961,37.6052,82237.0
2017-08-09 09:55:00,41.75,41.85,41.74,41.81,76833.0,37.6052,37.6952,37.5961,37.6592,76833.0
2017-08-09 10:00:00,41.82,41.87,41.76,41.78,119457.0,37.6682,37.7132,37.6142,37.6322,119457.0
2017-08-09 10:05:00,41.77,41.81,41.69,41.8,162096.0,37.6232,37.6592,37.5511,37.6502,162096.0
2017-08-09 10:10:00,41.79,41.82,41.77,41.79,44325.0,37.6412,37.6682,37.6232,37.6412,44325.0
2017-08-09 10:15:00,41.79,41.92,41.79,41.9,42006.0,37.6412,37.7583,37.6412,37.7403,42006.0
2017-08-09 10:20:00,41.91,41.98,41.89,41.89,36509.0,37.7493,37.8123,37.7313,37.7313,36509.0
2017-08-09 10:25:00,41.88,41.92,41.85,41.92,92816.0,37.7222,37.7583,37.6952,37.7583,92816.0
2017-08-09 10:30:00,41.92,42.02,41.91,42.02,67178.0,37.7583,37.8484,37.7493,37.8484,67178.0
2017-08-09 10:35:00,42.02,42.04,41.9,41.93,48075.0,37.8484,37.8664,37.7403,37.7673,48075.0
2017-08-09 10:40:00,41.93,41.99,41.92,41.99,19534.0,37.7673,37.8213,37.7583,37.8213,19534.0
2017-08-09 10:45:00,41.99,42.02,41.96,41.97,28888.0,37.8213,37.8484,37.7943,37.8033,28888.0
2017-08-09 10:50:00,41.97,42.01,41.94,42.01,19969.0,37.8033,37.8393,37.7763,37.8393,19969.0
2017-08-09 10:55:00,42.01,42.06,41.97,41.98,52345.0,37.8393,37.8844,37.8033,37.8123,52345.0
2017-08-09 11:00:00,41.99,41.99,41.9,41.91,26343.0,37.8213,37.8213,37.7403,37.7493,26343.0
2017-08-09 11:05:00,41.92,41.98,41.92,41.94,28783.0,37.7583,37.8123,37.7583,37.7763,28783.0
2017-08-09 11:10:00,41.94,41.95,41.88,41.92,30341.0,37.7763,37.7853,37.7222,37.7583,30341.0
2017-08-09 11:15:00,41.92,41.96,41.91,41.91,32970.0,37.7583,37.7943,37.7493,37.7493,32970.0
2017-08-09 11:20:00,41.91,41.96,41.91,41.95,20236.0,37.7493,37.7943,37.7493,37.7853,20236.0
2017-08-09 11:25:00,41.95,41.95,41.9,41.9,19083.0,37.7853,37.7853,37.7403,37.7403,19083.0
2017-08-09 11:30:00,41.91,41.96,41.9,41.94,55293.0,37.7493,37.7943,37.7403,37.7763,55293.0
2017-08-09 11:35:00,41.94,41.97,41.91,41.94,33302.0,37.7763,37.8033,37.7493,37.7763,33302.0
2017-08-09 11:40:00,41.94,41.96,41.93,41.96,31638.0,37.7763,37.7943,37.7673,37.7943,31638.0
2017-08-09 11:45:00,41.95,41.98,41.93,41.95,32665.0,37.7853,37.8123,37.7673,37.7853,32665.0
2017-08-09 11:50:00,41.95,42.03,41.93,42.0,36454.0,37.7853,37.8574,37.7673,37.8303,36454.0
2017-08-09 11:55:00,42.0,42.02,41.96,41.96,84877.0,37.8303,37.8484,37.7943,37.7943,84877.0
2017-08-09 12:00:00,41.96,41.98,41.94,41.95,58708.0,37.7943,37.8123,37.7763,37.7853,58708.0
2017-08-09 12:05:00,41.95,41.97,41.89,41.9,54919.0,37.7853,37.8033,37.7313,37.7403,54919.0
2017-08-09 12:10:00,41.9,41.9,41.88,41.88,27463.0,37.7403,37.7403,37.7222,37.7222,27463.0
2017-08-09 12:15:00,41.89,41.93,41.89,41.93,74174.0,37.7313,37.7673,37.7313,37.7673,74174.0
2017-08-09 12:20:00,41.92,41.98,41.92,41.96,31957.0,37.7583,37.8123,37.7583,37.7943,31957.0
2017-08-09 12:25:00,41.96,41.97,41.92,41.93,47506.0,37.7943,37.8033,37.7583,37.7673,47506.0
2017-08-09 12:30:00,41.93,41.94,41.9,41.9,15113.0,37.7673,37.7763,37.7403,37.7403,15113.0
2017-08-09 12:35:00,41.91,41.93,41.87,41.89,34127.0,37.7493,37.7673,37.7132,37.7313,34127.0
2017-08-09 12:40:00,41.9,41.95,41.9,41.95,12788.0,37.7403,37.7853,37.7403,37.7853,12788.0
2017-08-09 12:45:00,41.95,41.95,41.9,41.92,49181.0,37.7853,37.7853,37.7403,37.7583,49181.0
2017-08-09 12:50:00,41.92,41.93,41.89,41.93,49529.0,37.7583,37.7673,37.7313,37.7673,49529.0
2017-08-09 12:55:00,41.93,41.96,41.91,41.93,37186.0,37.7673,37.7943,37.7493,37.7673,37186.0
2017-08-09 13:00:00,41.93,42.02,41.92,42.01,72189.0,37.7673,37.8484,37.7583,37.8393,72189.0
2017-08-09 13:05:00,42.01,42.03,41.97,42.03,88786.0,37.8393,37.8574,37.8033,37.8574,88786.0
2017-08-09 13:10:00,42.03,42.04,42.01,42.02,31919.0,37.8574,37.8664,37.8393,37.8484,31919.0
2017-08-09 13:15:00,42.01,42.02,41.99,42.0,18222.0,37.8393,37.8484,37.8213,37.8303,18222.0
2017-08-09 13:20:00,42.0,42.02,41.97,41.98,38607.0,37.8303,37.8484,37.8033,37.8123,38607.0
2017-08-09 13:25:00,41.98,41.99,41.94,41.95,38957.0,37.8123,37.8213,37.7763,37.7853,38957.0
2017-08-09 13:30:00,41.95,41.97,41.94,41.95,57065.0,37.7853,37.8033,37.7763,37.7853,57065.0
2017-08-09 13:35:00,41.96,41.98,41.94,41.95,41113.0,37.7943,37.8123,37.7763,37.7853,41113.0
2017-08-09 13:40:00,41.95,42.01,41.94,42.0,41906.0,37.7853,37.8393,37.7763,37.8303,41906.0
2017-08-09 13:45:00,42.0,42.01,41.98,41.99,10553.0,37.8303,37.8393,37.8123,37.8213,10553.0
2017-08-09 13:50:00,41.99,42.0,41.95,41.95,30536.0,37.8213,37.8303,37.7853,37.7853,30536.0
2017-08-09 13:55:00,41.95,41.97,41.94,41.96,11689.0,37.7853,37.8033,37.7763,37.7943,11689.0
2017-08-09 14:00:00,41.96,41.98,41.94,41.95,41657.0,37.7943,37.8123,37.7763,37.7853,41657.0
2017-08-09 14:05:00,41.95,41.98,41.93,41.95,90743.0,37.7853,37.8123,37.7673,37.7853,90743.0
2017-08-09 14:10:00,41.95,41.96,41.91,41.91,23424.0,37.7853,37.7943,37.7493,37.7493,23424.0
2017-08-09 14:15:00,41.91,41.95,41.9,41.95,71252.0,37.7493,37.7853,37.7403,37.7853,71252.0
2017-08-09 14:20:00,41.95,41.96,41.91,41.93,101318.0,37.7853,37.7943,37.7493,37.7673,101318.0
2017-08-09 14:25:00,41.92,41.94,41.91,41.91,32103.0,37.7583,37.7763,37.7493,37.7493,32103.0
2017-08-09 14:30:00,41.91,41.92,41.87,41.89,51263.0,37.7493,37.7583,37.7132,37.7313,51263.0
2017-08-09 14:35:00,41.89,41.92,41.89,41.9,23957.0,37.7313,37.7583,37.7313,37.7403,23957.0
2017-08-09 14:40:00,41.91,41.93,41.89,41.92,23771.0,37.7493,37.7673,37.7313,37.7583,23771.0
2017-08-09 14:45:00,41.92,41.93,41.86,41.89,41439.0,37.7583,37.7673,37.7042,37.7313,41439.0
2017-08-09 14:50:00,41.89,41.91,41.88,41.9,40056.0,37.7313,37.7493,37.7222,37.7403,40056.0
2017-08-09 14:55:00,41.9,41.95,41.89,41.95,49285.0,37.7403,37.7853,37.7313,37.7853,49285.0
2017-08-09 15:00:00,41.95,41.99,41.94,41.97,39405.0,37.7853,37.8213,37.7763,37.8033,39405.0
2017-08-09 15:05:00,41.98,41.99,41.91,41.91,83568.0,37.8123,37.8213,37.7493,37.7493,83568.0
2017-08-09 15:10:00,41.91,41.97,41.91,41.96,58550.0,37.7493,37.8033,37.7493,37.7943,58550.0
2017-08-09 15:15:00,41.96,42.0,41.94,41.99,68186.0,37.7943,37.8303,37.7763,37.8213,68186.0
2017-08-09 15:20:00,42.0,42.01,41.97,42.0,92335.0,37.8303,37.8393,37.8033,37.8303,92335.0
2017-08-09 15:25:00,42.0,42.03,41.95,41.98,186274.0,37.8303,37.8574,37.7853,37.8123,186274.0
2017-08-09 15:30:00,41.98,41.99,41.95,41.97,133849.0,37.8123,37.8213,37.7853,37.8033,133849.0
2017-08-09 15:35:00,41.98,41.99,41.94,41.98,210299.0,37.8123,37.8213,37.7763,37.8123,210299.0
2017-08-09 15:40:00,41.98,41.99,41.92,41.94,250094.0,37.8123,37.8213,37.7583,37.7763,250094.0
2017-08-09 15:45:00,41.94,42.01,41.94,41.99,292628.0,37.7763,37.8393,37.7763,37.8213,292628.0
2017-08-09 15:50:00,41.99,42.02,41.94,41.95,274927.0,37.8213,37.8484,37.7763,37.7853,274927.0
2017-08-09 15:55:00,41.95,42.03,41.94,42.01,372266.0,37.7853,37.8574,37.7763,37.8393,372266.0
2017-08-10 09:30:00,41.59,41.6,41.47,41.54,116474.0,37.461,37.47,37.353,37.416,116474.0
2017-08-10 09:35:00,41.51,41.52,41.41,41.48,106794.0,37.389,37.398,37.2989,37.362,106794.0
2017-08-10 09:40:00,41.48,41.52,41.33,41.34,111939.0,37.362,37.398,37.2269,37.2359,111939.0
2017-08-10 09:45:00,41.34,41.39,41.29,41.39,46696.0,37.2359,37.2809,37.1908,37.2809,46696.0
2017-08-10 09:50:00,41.4,41.48,41.35,41.47,76733.0,37.2899,37.362,37.2449,37.353,76733.0
2017-08-10 09:55:00,41.47,41.47,41.31,41.32,51809.0,37.353,37.353,37.2088,37.2178,51809.0
2017-08-10 10:00:00,41.33,41.36,41.27,41.28,102681.0,37.2269,37.2539,37.1728,37.1818,102681.0
2017-08-10 10:05:00,41.27,41.3,41.18,41.27,99178.0,37.1728,37.1998,37.0917,37.1728,99178.0
2017-08-10 10:10:00,41.27,41.28,41.12,41.16,117024.0,37.1728,37.1818,37.0377,37.0737,117024.0
2017-08-10 10:15:00,41.17,41.27,41.15,41.27,58096.0,37.0827,37.1728,37.0647,37.1728,58096.0
2017-08-10 10:20:00,41.27,41.32,41.25,41.28,137486.0,37.1728,37.2178,37.1548,37.1818,137486.0
2017-08-10 10:25:00,41.29,41.34,41.24,41.33,41040.0,37.1908,37.2359,37.1458,37.2269,41040.0
2017-08-10 10:30:00,41.33,41.35,41.26,41.31,44968.0,37.2269,37.2449,37.1638,37.2088,44968.0
2017-08-10 10:35:00,41.31,41.32,41.28,41.3,38450.0,37.2088,37.2178,37.1818,37.1998,38450.0
2017-08-10 10:40:00,41.31,41.34,41.26,41.29,39291.0,37.2088,37.2359,37.1638,37.1908,39291.0
2017-08-10 10:45:00,41.3,41.31,41.25,41.26,36841.0,37.1998,37.2088,37.1548,37.1638,36841.0
2017-08-10 10:50:00,41.25,41.25,41.2,41.22,138382.0,37.1548,37.1548,37.1098,37.1278,138382.0
2017-08-10 10:55:00,41.23,41.24,41.18,41.23,155572.0,37.1368,37.1458,37.0917,37.1368,155572.0
2017-08-10 11:00:00,41.22,41.27,41.2,41.21,46727.0,37.1278,37.1728,37.1098,37.1188,46727.0
2017-08-10 11:05:00,41.21,41.25,41.2,41.25,35552.0,37.1188,37.1548,37.1098,37.1548,35552.0
2017-08-10 11:10:00,41.25,41.25,41.17,41.17,29950.0,37.1548,37.1548,37.0827,37.0827,29950.0
2017-08-10 11:15:00,41.18,41.18,41.14,41.15,61339.0,37.0917,37.0917,37.0557,37.0647,61339.0
2017-08-10 11:20:00,41.15,41.15,41.02,41.02,130036.0,37.0647,37.0647,36.9476,36.9476,130036.0
2017-08-10 11:25:00,41.03,41.07,41.02,41.06,56630.0,36.9566,36.9927,36.9476,36.9837,56630.0
2017-08-10 11:30:00,41.07,41.14,41.05,41.11,33880.0,36.9927,37.0557,36.9746,37.0287,33880.0
2017-08-10 11:35:00,41.12,41.15,41.1,41.13,35065.0,37.0377,37.0647,37.0197,37.0467,35065.0
2017-08-10 11:40:00,41.13,41.13,41.04,41.05,41378.0,37.0467,37.0467,36.9656,36.9746,41378.0
2017-08-10 11:45:00,41.05,41.05,41.01,41.02,36981.0,36.9746,36.9746,36.9386,36.9476,36981.0
2017-08-10 11:50:00,41.02,41.05,40.97,40.97,102076.0,36.9476,36.9746,36.9026,36.9026,102076.0
2017-08-10 11:55:00,40.97,41.01,40.94,40.95,91437.0,36.9026,36.9386,36.8756,36.8846,91437.0
2017-08-10 12:00:00,40.95,40.98,40.9,40.97,58930.0,36.8846,36.9116,36.8395,36.9026,58930.0
2017-08-10 12:05:00,40.96,41.01,40.93,40.99,33821.0,36.8936,36.9386,36.8666,36.9206,33821.0
2017-08-10 12:10:00,40.98,41.01,40.98,40.98,47333.0,36.9116,36.9386,36.9116,36.9116,47333.0
2017-08-10 12:15:00,40.98,41.02,40.94,40.98,34854.0,36.9116,36.9476,36.8756,36.9116,34854.0
2017-08-10 12:20:00,40.97,40.97,40.9,40.92,51516.0,36.9026,36.9026,36.8395,36.8576,51516.0
2017-08-10 12:25:00,40.92,40.95,40.89,40.89,62688.0,36.8576,36.8846,36.8305,36.8305,62688.0
2017-08-10 12:30:00,40.9,40.92,40.86,40.9,55629.0,36.8395,36.8576,36.8035,36.8395,55629.0
2017-08-10 12:35:00,40.9,40.92,40.86,40.89,47918.0,36.8395,36.8576,36.8035,36.8305,47918.0
2017-08-10 12:40:00,40.89,40.96,40.88,40.95,80453.0,36.8305,36.8936,36.8215,36.8846,80453.0
2017-08-10 12:45:00,40.96,41.01,40.95,40.99,179231.0,36.8936,36.9386,36.8846,36.9206,179231.0
2017-08-10 12:50:00,40.99,41.06,40.97,41.06,120991.0,36.9206,36.9837,36.9026,36.9837,120991.0
2017-08-10 12:55:00,41.06,41.09,41.05,41.07,57917.0,36.9837,37.0107,36.9746,36.9927,57917.0
2017-08-10 13:00:00,41.08,41.11,41.06,41.11,73773.0,37.0017,37.0287,36.9837,37.0287,73773.0
2017-08-10 13:05:00,41.11,41.12,41.07,41.09,31755.0,37.0287,37.0377,36.9927,37.0107,31755.0
2017-08-10 13:10:00,41.08,41.09,41.04,41.05,32697.0,37.0017,37.0107,36.9656,36.9746,32697.0
2017-08-10 13:15:00,41.05,41.08,41.05,41.07,30492.0,36.9746,37.0017,36.9746,36.9927,30492.0
2017-08-10 13:20:00,41.07,41.18,41.07,41.16,58226.0,36.9927,37.0917,36.9927,37.0737,58226.0
2017-08-10 13:25:00,41.16,41.23,41.15,41.21,80106.0,37.0737,37.1368,37.0647,37.1188,80106.0
2017-08-10 13:30:00,41.21,41.22,41.17,41.17,87387.0,37.1188,37.1278,37.0827,37.0827,87387.0
2017-08-10 13:35:00,41.17,41.17,41.11,41.11,51829.0,37.0827,37.0827,37.0287,37.0287,51829.0
2017-08-10 13:40:00,41.11,41.11,41.03,41.04,39233.0,37.0287,37.0287,36.9566,36.9656,39233.0
2017-08-10 13:45:00,41.05,41.06,41.01,41.03,63606.0,36.9746,36.9837,36.9386,36.9566,63606.0
2017-08-10 13:50:00,41.03,41.04,41.01,41.03,43006.0,36.9566,36.9656,36.9386,36.9566,43006.0
2017-08-10 13:55:00,41.02,41.08,41.0,41.08,36306.0,36.9476,37.0017,36.9296,37.0017,36306.0
2017-08-10 14:00:00,41.08,41.09,41.01,41.04,36531.0,37.0017,37.0107,36.9386,36.9656,36531.0
2017-08-10 14:05:00,41.04,41.05,41.0,41.0,36712.0,36.9656,36.9746,36.9296,36.9296,36712.0
2017-08-10 14:10:00,41.01,41.02,40.99,40.99,41328.0,36.9386,36.9476,36.9206,36.9206,41328.0
2017-08-10 14:15:00,41.0,41.03,40.98,41.0,115057.0,36.9296,36.9566,36.9116,36.9296,115057.0
2017-08-10 14:20:00,41.0,41.04,40.99,41.03,105358.0,36.9296,36.9656,36.9206,36.9566,105358.0
2017-08-10 14:25:00,41.03,41.03,40.97,41.0,18526.0,36.9566,36.9566,36.9026,36.9296,18526.0
2017-08-10 14:30:00,41.0,41.12,41.0,41.07,40076.0,36.9296,37.0377,36.9296,36.9927,40076.0
2017-08-10 14:35:00,41.06,41.07,40.99,40.99,30328.0,36.9837,36.9927,36.9206,36.9206,30328.0
2017-08-10 14:40:00,40.99,41.01,40.97,40.99,39540.0,36.9206,36.9386,36.9026,36.9206,39540.0
2017-08-10 14:45:00,40.98,41.02,40.97,41.01,27499.0,36.9116,36.9476,36.9026,36.9386,27499.0
2017-08-10 14:50:00,41.01,41.02,40.96,40.96,28100.0,36.9386,36.9476,36.8936,36.8936,28100.0
2017-08-10 14:55:00,40.95,40.97,40.91,40.92,50870.0,36.8846,36.9026,36.8485,36.8576,50870.0
2017-08-10 15:00:00,40.92,40.94,40.88,40.91,53224.0,36.8576,36.8756,36.8215,36.8485,53224.0
2017-08-10 15:05:00,40.91,40.92,40.86,40.9,62833.0,36.8485,36.8576,36.8035,36.8395,62833.0
2017-08-10 15:10:00,40.9,40.9,40.82,40.84,40128.0,36.8395,36.8395,36.7675,36.7855,40128.0
2017-08-10 15:15:00,40.84,40.85,40.76,40.8,105954.0,36.7855,36.7945,36.7134,36.7495,105954.0
2017-08-10 15:20:00,40.8,40.81,40.76,40.76,65329.0,36.7495,36.7585,36.7134,36.7134,65329.0
2017-08-10 15:25:00,40.77,40.78,40.72,40.77,74922.0,36.7224,36.7315,36.6774,36.7224,74922.0
2017-08-10 15:30:00,40.77,40.8,40.71,40.73,101208.0,36.7224,36.7495,36.6684,36.6864,101208.0
2017-08-10 15:35:00,40.73,40.76,40.69,40.7,123915.0,36.6864,36.7134,36.6504,36.6594,123915.0
2017-08-10 15:40:00,40.7,40.75,40.68,40.71,96995.0,36.6594,36.7044,36.6414,36.6684,96995.0
2017-08-10 15:45:00,40.72,40.72,40.65,40.66,168170.0,36.6774,36.6774,36.6144,36.6234,168170.0
2017-08-10 15:50:00,40.66,40.7,40.64,40.69,241238.0,36.6234,36.6594,36.6054,36.6504,241238.0
2017-08-10 15:55:00,40.69,40.71,40.6,40.62,442592.0,36.6504,36.6684,36.5693,36.5873,442592.0
2017-08-11 09:30:00,40.7,40.88,40.57,40.84,150469.0,36.6594,36.8215,36.5423,36.7855,150469.0
2017-08-11 09:35:00,40.85,40.86,40.6,40.62,71358.0,36.7945,36.8035,36.5693,36.5873,71358.0
2017-08-11 09:40:00,40.62,40.68,40.61,40.65,38483.0,36.5873,36.6414,36.5783,36.6144,38483.0
2017-08-11 09:45:00,40.66,40.69,40.49,40.56,85331.0,36.6234,36.6504,36.4702,36.5333,85331.0
2017-08-11 09:50:00,40.56,40.6,40.53,40.58,67506.0,36.5333,36.5693,36.5063,36.5513,67506.0
2017-08-11 09:55:00,40.58,40.6,40.49,40.52,44505.0,36.5513,36.5693,36.4702,36.4973,44505.0
2017-08-11 10:00:00,40.54,40.57,40.48,40.57,41009.0,36.5153,36.5423,36.4612,36.5423,41009.0
2017-08-11 10:05:00,40.57,40.8,40.56,40.8,51488.0,36.5423,36.7495,36.5333,36.7495,51488.0
2017-08-11 10:10:00,40.8,40.85,40.79,40.83,51392.0,36.7495,36.7945,36.7405,36.7765,51392.0
2017-08-11 10:15:00,40.83,40.83,40.69,40.69,36450.0,36.7765,36.7765,36.6504,36.6504,36450.0
2017-08-11 10:20:00,40.68,40.7,40.66,40.68,26216.0,36.6414,36.6594,36.6234,36.6414,26216.0
2017-08-11 10:25:00,40.68,40.68,40.62,40.63,26984.0,36.6414,36.6414,36.5873,36.5963,26984.0
2017-08-11 10:30:00,40.63,40.69,40.61,40.68,37777.0,36.5963,36.6504,36.5783,36.6414,37777.0
2017-08-11 10:35:00,40.67,40.7,40.62,40.63,30865.0,36.6324,36.6594,36.5873,36.5963,30865.0
2017-08-11 10:40:00,40.63,40.71,40.62,40.68,24721.0,36.5963,36.6684,36.5873,36.6414,24721.0
2017-08-11 10:45:00,40.68,40.71,40.67,40.67,23912.0,36.6414,36.6684,36.6324,36.6324,23912.0
2017-08-11 10:50:00,40.67,40.69,40.66,40.68,21581.0,36.6324,36.6504,36.6234,36.6414,21581.0
2017-08-11 10:55:00,40.68,40.7,40.66,40.66,21024.0,36.6414,36.6594,36.6234,36.6234,21024.0
2017-08-11 11:00:00,40.66,40.67,40.63,40.63,28522.0,36.6234,36.6324,36.5963,36.5963,28522.0
2017-08-11 11:05:00,40.63,40.65,40.61,40.64,34276.0,36.5963,36.6144,36.5783,36.6054,34276.0
2017-08-11 11:10:00,40.65,40.68,40.64,40.65,17874.0,36.6144,36.6414,36.6054,36.6144,17874.0
2017-08-11 11:15:00,40.66,40.69,40.64,40.64,81812.0,36.6234,36.6504,36.6054,36.6054,81812.0
2017-08-11 11:20:00,40.63,40.64,40.53,40.56,71770.0,36.5963,36.6054,36.5063,36.5333,71770.0
2017-08-11 11:25:00,40.56,40.6,40.52,40.52,37640.0,36.5333,36.5693,36.4973,36.4973,37640.0
2017-08-11 11:30:00,40.53,40.58,40.52,40.58,36483.0,36.5063,36.5513,36.4973,36.5513,36483.0
2017-08-11 11:35:00,40.57,40.66,40.57,40.65,31871.0,36.5423,36.6234,36.5423,36.6144,31871.0
2017-08-11 11:40:00,40.64,40.64,40.59,40.62,21045.0,36.6054,36.6054,36.5603,36.5873,21045.0
2017-08-11 11:45:00,40.62,40.65,40.6,40.61,55393.0,36.5873,36.6144,36.5693,36.5783,55393.0
2017-08-11 11:50:00,40.6,40.63,40.57,40.57,74215.0,36.5693,36.5963,36.5423,36.5423,74215.0
2017-08-11 11:55:00,40.58,40.61,40.57,40.59,27654.0,36.5513,36.5783,36.5423,36.5603,27654.0
2017-08-11 12:00:00,40.59,40.61,40.55,40.59,27838.0,36.5603,36.5783,36.5243,36.5603,27838.0
2017-08-11 12:05:00,40.59,40.61,40.57,40.6,38447.0,36.5603,36.5783,36.5423,36.5693,38447.0
2017-08-11 12:10:00,40.61,40.65,40.61,40.61,24947.0,36.5783,36.6144,36.5783,36.5783,24947.0
2017-08-11 12:15:00,40.61,40.65,40.61,40.65,25902.0,36.5783,36.6144,36.5783,36.6144,25902.0
2017-08-11 12:20:00,40.65,40.67,40.59,40.6,91084.0,36.6144,36.6324,36.5603,36.5693,91084.0
2017-08-11 12:25:00,40.59,40.6,40.54,40.56,30201.0,36.5603,36.5693,36.5153,36.5333,30201.0
2017-08-11 12:30:00,40.55,40.57,40.54,40.57,20003.0,36.5243,36.5423,36.5153,36.5423,20003.0
2017-08-11 12:35:00,40.57,40.6,40.56,40.57,30836.0,36.5423,36.5693,36.5333,36.5423,30836.0
2017-08-11 12:40:00,40.58,40.61,40.58,40.58,39675.0,36.5513,36.5783,36.5513,36.5513,39675.0
2017-08-11 12:45:00,40.58,40.61,40.56,40.57,49542.0,36.5513,36.5783,36.5333,36.5423,49542.0
2017-08-11 12:50:00,40.57,40.58,40.55,40.58,19313.0,36.5423,36.5513,36.5243,36.5513,19313.0
2017-08-11 12:55:00,40.58,40.59,40.56,40.56,29746.0,36.5513,36.5603,36.5333,36.5333,29746.0
2017-08-11 13:00:00,40.55,40.59,40.55,40.58,27384.0,36.5243,36.5603,36.5243,36.5513,27384.0
2017-08-11 13:05:00,40.58,40.61,40.57,40.6,75392.0,36.5513,36.5783,36.5423,36.5693,75392.0
2017-08-11 13:10:00,40.6,40.61,40.56,40.56,56064.0,36.5693,36.5783,36.5333,36.5333,56064.0
2017-08-11 13:15:00,40.56,40.59,40.56,40.57,27650.0,36.5333,36.5603,36.5333,36.5423,27650.0
2017-08-11 13:20:00,40.56,40.57,40.52,40.53,29019.0,36.5333,36.5423,36.4973,36.5063,29019.0
2017-08-11 13:25:00,40.54,40.59,40.53,40.56,50201.0,36.5153,36.5603,36.5063,36.5333,50201.0
2017-08-11 13:30:00,40.55,40.62,40.55,40.61,101971.0,36.5243,36.5873,36.5243,36.5783,101971.0
2017-08-11 13:35:00,40.61,40.62,40.59,40.6,47738.0,36.5783,36.5873,36.5603,36.5693,47738.0
2017-08-11 13:40:00,40.6,40.61,40.56,40.57,64755.0,36.5693,36.5783,36.5333,36.5423,64755.0
2017-08-11 13:45:00,40.57,40.58,40.55,40.57,13781.0,36.5423,36.5513,36.5243,36.5423,13781.0
2017-08-11 13:50:00,40.58,40.58,40.54,40.58,35159.0,36.5513,36.5513,36.5153,36.5513,35159.0
2017-08-11 13:55:00,40.58,40.6,40.57,40.58,19697.0,36.5513,36.5693,36.5423,36.5513,19697.0
2017-08-11 14:00:00,40.58,40.62,40.58,40.61,24631.0,36.5513,36.5873,36.5513,36.5783,24631.0
2017-08-11 14:05:00,40.6,40.63,40.59,40.63,27550.0,36.5693,36.5963,36.5603,36.5963,27550.0
2017-08-11 14:10:00,40.63,40.68,40.62,40.68,29172.0,36.5963,36.6414,36.5873,36.6414,29172.0
2017-08-11 14:15:00,40.68,40.72,40.63,40.64,53113.0,36.6414,36.6774,36.5963,36.6054,53113.0
2017-08-11 14:20:00,40.64,40.67,40.63,40.64,23941.0,36.6054,36.6324,36.5963,36.6054,23941.0
2017-08-11 14:25:00,40.63,40.65,40.59,40.61,72439.0,36.5963,36.6144,36.5603,36.5783,72439.0
2017-08-11 14:30:00,40.61,40.62,40.57,40.58,36106.0,36.5783,36.5873,36.5423,36.5513,36106.0
2017-08-11 14:35:00,40.58,40.58,40.54,40.57,162534.0,36.5513,36.5513,36.5153,36.5423,162534.0
2017-08-11 14:40:00,40.57,40.61,40.56,40.56,29999.0,36.5423,36.5783,36.5333,36.5333,29999.0
2017-08-11 14:45:00,40.57,40.59,40.55,40.56,46438.0,36.5423,36.5603,36.5243,36.5333,46438.0
2017-08-11 14:50:00,40.57,40.61,40.54,40.57,107096.0,36.5423,36.5783,36.5153,36.5423,107096.0
2017-08-11 14:55:00,40.57,40.59,40.54,40.55,105234.0,36.5423,36.5603,36.5153,36.5243,105234.0
2017-08-11 15:00:00,40.55,40.6,40.55,40.57,44854.0,36.5243,36.5693,36.5243,36.5423,44854.0
2017-08-11 15:05:00,40.57,40.57,40.54,40.56,48800.0,36.5423,36.5423,36.5153,36.5333,48800.0
2017-08-11 15:10:00,40.56,40.57,40.51,40.53,52209.0,36.5333,36.5423,36.4883,36.5063,52209.0
2017-08-11 15:15:00,40.53,40.54,40.5,40.51,76628.0,36.5063,36.5153,36.4793,36.4883,76628.0
2017-08-11 15:20:00,40.51,40.55,40.5,40.54,42997.0,36.4883,36.5243,36.4793,36.5153,42997.0
2017-08-11 15:25:00,40.54,40.58,40.53,40.57,47253.0,36.5153,36.5513,36.5063,36.5423,47253.0
2017-08-11 15:30:00,40.57,40.59,40.54,40.59,85159.0,36.5423,36.5603,36.5153,36.5603,85159.0
2017-08-11 15:35:00,40.59,40.67,40.57,40.67,69984.0,36.5603,36.6324,36.5423,36.6324,69984.0
2017-08-11 15:40:00,40.66,40.66,40.62,40.64,73568.0,36.6234,36.6234,36.5873,36.6054,73568.0
2017-08-11 15:45:00,40.64,40.72,40.63,40.71,126447.0,36.6054,36.6774,36.5963,36.6684,126447.0
2017-08-11 15:50:00,40.71,40.73,40.69,40.69,121295.0,36.6684,36.6864,36.6504,36.6504,121295.0
2017-08-11 15:55:00,40.69,40.71,40.62,40.65,296884.0,36.6504,36.6684,36.5873,36.6144,296884.0
2017-08-14 09:30:00,41.22,41.33,41.05,41.27,145332.0,37.1278,37.2269,36.9746,37.1728,145332.0
2017-08-14 09:35:00,41.26,41.32,41.19,41.24,97919.0,37.1638,37.2178,37.1008,37.1458,97919.0
2017-08-14 09:40:00,41.23,41.28,41.14,41.16,36418.0,37.1368,37.1818,37.0557,37.0737,36418.0
2017-08-14 09:45:00,41.16,41.17,41.1,41.13,44564.0,37.0737,37.0827,37.0197,37.0467,44564.0
2017-08-14 09:50:00,41.14,41.24,41.12,41.24,105220.0,37.0557,37.1458,37.0377,37.1458,105220.0
2017-08-14 09:55:00,41.25,41.35,41.23,41.33,71291.0,37.1548,37.2449,37.1368,37.2269,71291.0
2017-08-14 10:00:00,41.34,41.47,41.34,41.45,68993.0,37.2359,37.353,37.2359,37.3349,68993.0
2017-08-14 10:05:00,41.46,41.49,41.42,41.45,80783.0,37.3439,37.371,37.3079,37.3349,80783.0
2017-08-14 10:10:00,41.45,41.48,41.34,41.36,73674.0,37.3349,37.362,37.2359,37.2539,73674.0
2017-08-14 10:15:00,41.37,41.39,41.32,41.38,42301.0,37.2629,37.2809,37.2178,37.2719,42301.0
2017-08-14 10:20:00,41.37,41.41,41.36,41.4,21432.0,37.2629,37.2989,37.2539,37.2899,21432.0
2017-08-14 10:25:00,41.4,41.41,41.36,41.37,21179.0,37.2899,37.2989,37.2539,37.2629,21179.0
2017-08-14 10:30:00,41.37,41.42,41.32,41.32,56666.0,37.2629,37.3079,37.2178,37.2178,56666.0
2017-08-14 10:35:00,41.33,41.34,41.25,41.27,66560.0,37.2269,37.2359,37.1548,37.1728,66560.0
2017-08-14 10:40:00,41.28,41.3,41.26,41.3,24666.0,37.1818,37.1998,37.1638,37.1998,24666.0
2017-08-14 10:45:00,41.3,41.32,41.27,41.27,28005.0,37.1998,37.2178,37.1728,37.1728,28005.0
2017-08-14 10:50:00,41.28,41.36,41.28,41.32,50901.0,37.1818,37.2539,37.1818,37.2178,50901.0
2017-08-14 10:55:00,41.32,41.36,41.31,41.31,13885.0,37.2178,37.2539,37.2088,37.2088,13885.0
2017-08-14 11:00:00,41.32,41.32,41.28,41.28,11982.0,37.2178,37.2178,37.1818,37.1818,11982.0
2017-08-14 11:05:00,41.29,41.29,41.24,41.26,45345.0,37.1908,37.1908,37.1458,37.1638,45345.0
2017-08-14 11:10:00,41.26,41.27,41.2,41.22,100768.0,37.1638,37.1728,37.1098,37.1278,100768.0
2017-08-14 11:15:00,41.21,41.24,41.19,41.19,17114.0,37.1188,37.1458,37.1008,37.1008,17114.0
2017-08-14 11:20:00,41.2,41.21,41.18,41.2,29748.0,37.1098,37.1188,37.0917,37.1098,29748.0
2017-08-14 11:25:00,41.21,41.26,41.2,41.26,25352.0,37.1188,37.1638,37.1098,37.1638,25352.0
2017-08-14 11:30:00,41.26,41.27,41.22,41.25,28072.0,37.1638,37.1728,37.1278,37.1548,28072.0
2017-08-14 11:35:00,41.24,41.25,41.22,41.25,15085.0,37.1458,37.1548,37.1278,37.1548,15085.0
2017-08-14 11:40:00,41.26,41.29,41.24,41.29,32762.0,37.1638,37.1908,37.1458,37.1908,32762.0
2017-08-14 11:45:00,41.29,41.34,41.29,41.3,83018.0,37.1908,37.2359,37.1908,37.1998,83018.0
2017-08-14 11:50:00,41.3,41.33,41.29,41.31,34068.0,37.1998,37.2269,37.1908,37.2088,34068.0
2017-08-14 11:55:00,41.31,41.34,41.29,41.31,15183.0,37.2088,37.2359,37.1908,37.2088,15183.0
2017-08-14 12:00:00,41.31,41.35,41.31,41.32,22164.0,37.2088,37.2449,37.2088,37.2178,22164.0
2017-08-14 12:05:00,41.31,41.32,41.26,41.27,33101.0,37.2088,37.2178,37.1638,37.1728,33101.0
2017-08-14 12:10:00,41.27,41.27,41.21,41.22,41840.0,37.1728,37.1728,37.1188,37.1278,41840.0
2017-08-14 12:15:00,41.22,41.22,41.16,41.18,51623.0,37.1278,37.1278,37.0737,37.0917,51623.0
2017-08-14 12:20:00,41.18,41.2,41.17,41.18,38713.0,37.0917,37.1098,37.0827,37.0917,38713.0
2017-08-14 12:25:00,41.17,41.18,41.12,41.12,42678.0,37.0827,37.0917,37.0377,37.0377,42678.0
2017-08-14 12:30:00,41.12,41.13,41.05,41.06,104053.0,37.0377,37.0467,36.9746,36.9837,104053.0
2017-08-14 12:35:00,41.06,41.06,40.99,41.0,50773.0,36.9837,36.9837,36.9206,36.9296,50773.0
2017-08-14 12:40:00,41.0,41.01,40.98,41.01,29924.0,36.9296,36.9386,36.9116,36.9386,29924.0
2017-08-14 12:45:00,41.01,41.02,40.99,41.0,23334.0,36.9386,36.9476,36.9206,36.9296,23334.0
2017-08-14 12:50:00,41.01,41.03,41.0,41.01,60340.0,36.9386,36.9566,36.9296,36.9386,60340.0
2017-08-14 12:55:00,41.01,41.02,40.96,40.98,39887.0,36.9386,36.9476,36.8936,36.9116,39887.0
2017-08-14 13:00:00,40.98,41.04,40.98,41.04,27456.0,36.9116,36.9656,36.9116,36.9656,27456.0
2017-08-14 13:05:00,41.04,41.08,41.03,41.07,27368.0,36.9656,37.0017,36.9566,36.9927,27368.0
2017-08-14 13:10:00,41.07,41.07,41.03,41.05,21777.0,36.9927,36.9927,36.9566,36.9746,21777.0
2017-08-14 13:15:00,41.05,41.07,41.03,41.04,20915.0,36.9746,36.9927,36.9566,36.9656,20915.0
2017-08-14 13:20:00,41.04,41.05,41.03,41.05,11695.0,36.9656,36.9746,36.9566,36.9746,11695.0
2017-08-14 13:25:00,41.04,41.05,41.03,41.03,11672.0,36.9656,36.9746,36.9566,36.9566,11672.0
2017-08-14 13:30:00,41.03,41.03,41.0,41.02,12477.0,36.9566,36.9566,36.9296,36.9476,12477.0
2017-08-14 13:35:00,41.02,41.07,41.01,41.07,15847.0,36.9476,36.9927,36.9386,36.9927,15847.0
2017-08-14 13:40:00,41.07,41.07,41.05,41.06,14710.0,36.9927,36.9927,36.9746,36.9837,14710.0
2017-08-14 13:45:00,41.07,41.09,41.05,41.07,25920.0,36.9927,37.0107,36.9746,36.9927,25920.0
2017-08-14 13:50:00,41.08,41.12,41.08,41.12,16873.0,37.0017,37.0377,37.0017,37.0377,16873.0
2017-08-14 13:55:00,41.12,41.13,41.1,41.12,26003.0,37.0377,37.0467,37.0197,37.0377,26003.0
2017-08-14 14:00:00,41.12,41.15,41.12,41.15,22645.0,37.0377,37.0647,37.0377,37.0647,22645.0
2017-08-14 14:05:00,41.15,41.19,41.15,41.16,17340.0,37.0647,37.1008,37.0647,37.0737,17340.0
2017-08-14 14:10:00,41.16,41.16,41.14,41.14,17372.0,37.0737,37.0737,37.0557,37.0557,17372.0
2017-08-14 14:15:00,41.14,41.15,41.11,41.15,18805.0,37.0557,37.0647,37.0287,37.0647,18805.0
2017-08-14 14:20:00,41.15,41.17,41.12,41.17,22301.0,37.0647,37.0827,37.0377,37.0827,22301.0
2017-08-14 14:25:00,41.17,41.17,41.14,41.15,13550.0,37.0827,37.0827,37.0557,37.0647,13550.0
2017-08-14 14:30:00,41.14,41.17,41.13,41.14,12475.0,37.0557,37.0827,37.0467,37.0557,12475.0
2017-08-14 14:35:00,41.13,41.15,41.12,41.14,16000.0,37.0467,37.0647,37.0377,37.0557,16000.0
2017-08-14 14:40:00,41.14,41.15,41.13,41.15,4311.0,37.0557,37.0647,37.0467,37.0647,4311.0
2017-08-14 14:45:00,41.15,41.15,41.07,41.09,36876.0,37.0647,37.0647,36.9927,37.0107,36876.0
2017-08-14 14:50:00,41.08,41.09,41.05,41.07,25917.0,37.0017,37.0107,36.9746,36.9927,25917.0
2017-08-14 14:55:00,41.07,41.12,41.07,41.09,33441.0,36.9927,37.0377,36.9927,37.0107,33441.0
2017-08-14 15:00:00,41.09,41.11,41.06,41.08,19259.0,37.0107,37.0287,36.9837,37.0017,19259.0
2017-08-14 15:05:00,41.09,41.12,41.09,41.12,15921.0,37.0107,37.0377,37.0107,37.0377,15921.0
2017-08-14 15:10:00,41.11,41.16,41.11,41.16,22946.0,37.0287,37.0737,37.0287,37.0737,22946.0
2017-08-14 15:15:00,41.16,41.17,41.14,41.15,37866.0,37.0737,37.0827,37.0557,37.0647,37866.0
2017-08-14 15:20:00,41.16,41.2,41.15,41.19,31898.0,37.0737,37.1098,37.0647,37.1008,31898.0
2017-08-14 15:25:00,41.19,41.23,41.18,41.21,29052.0,37.1008,37.1368,37.0917,37.1188,29052.0
2017-08-14 15:30:00,41.21,41.21,41.18,41.2,44677.0,37.1188,37.1188,37.0917,37.1098,44677.0
2017-08-14 15:35:00,41.2,41.2,41.13,41.13,33761.0,37.1098,37.1098,37.0467,37.0467,33761.0
2017-08-14 15:40:00,41.13,41.16,41.12,41.13,67666.0,37.0467,37.0737,37.0377,37.0467,67666.0
2017-08-14 15:45:00,41.13,41.16,41.12,41.13,86973.0,37.0467,37.0737,37.0377,37.0467,86973.0
2017-08-14 15:50:00,41.14,41.19,41.13,41.17,106909.0,37.0557,37.1008,37.0467,37.0827,106909.0
2017-08-14 15:55:00,41.16,41.17,41.08,41.11,472282.0,37.0737,37.0827,37.0017,37.0287,472282.0
2017-08-15 09:30:00,41.55,41.59,41.48,41.54,100018.0,37.425,37.461,37.362,37.416,100018.0
2017-08-15 09:35:00,41.53,41.56,41.4,41.45,45036.0,37.407,37.434,37.2899,37.3349,45036.0
2017-08-15 09:40:00,41.46,41.47,41.32,41.32,83584.0,37.3439,37.353,37.2178,37.2178,83584.0
2017-08-15 09:45:00,41.33,41.34,41.17,41.18,92885.0,37.2269,37.2359,37.0827,37.0917,92885.0
2017-08-15 09:50:00,41.18,41.24,41.17,41.21,33903.0,37.0917,37.1458,37.0827,37.1188,33903.0
2017-08-15 09:55:00,41.22,41.25,41.18,41.2,27516.0,37.1278,37.1548,37.0917,37.1098,27516.0
2017-08-15 10:00:00,41.2,41.2,40.82,40.84,257804.0,37.1098,37.1098,36.7675,36.7855,257804.0
2017-08-15 10:05:00,40.85,40.96,40.66,40.79,419715.0,36.7945,36.8936,36.6234,36.7405,419715.0
2017-08-15 10:10:00,40.79,40.8,40.53,40.68,282615.0,36.7405,36.7495,36.5063,36.6414,282615.0
2017-08-15 10:15:00,40.66,40.88,40.61,40.88,142924.0,36.6234,36.8215,36.5783,36.8215,142924.0
2017-08-15 10:20:00,40.89,40.96,40.78,40.93,122696.0,36.8305,36.8936,36.7315,36.8666,122696.0
2017-08-15 10:25:00,40.92,41.14,40.91,41.14,119266.0,36.8576,37.0557,36.8485,37.0557,119266.0
2017-08-15 10:30:00,41.14,41.14,41.03,41.03,87413.0,37.0557,37.0557,36.9566,36.9566,87413.0
2017-08-15 10:35:00,41.03,41.09,41.01,41.04,38778.0,36.9566,37.0107,36.9386,36.9656,38778.0
2017-08-15 10:40:00,41.05,41.06,40.98,40.99,27617.0,36.9746,36.9837,36.9116,36.9206,27617.0
2017-08-15 10:45:00,40.99,41.09,40.96,41.05,78964.0,36.9206,37.0107,36.8936,36.9746,78964.0
2017-08-15 10:50:00,41.05,41.12,41.04,41.08,41194.0,36.9746,37.0377,36.9656,37.0017,41194.0
2017-08-15 10:55:00,41.08,41.09,41.04,41.05,44872.0,37.0017,37.0107,36.9656,36.9746,44872.0
2017-08-15 11:00:00,41.05,41.11,41.05,41.09,24724.0,36.9746,37.0287,36.9746,37.0107,24724.0
2017-08-15 11:05:00,41.09,41.1,41.04,41.05,53175.0,37.0107,37.0197,36.9656,36.9746,53175.0
2017-08-15 11:10:00,41.05,41.14,41.03,41.11,86145.0,36.9746,37.0557,36.9566,37.0287,86145.0
2017-08-15 11:15:00,41.11,41.12,41.08,41.09,18809.0,37.0287,37.0377,37.0017,37.0107,18809.0
2017-08-15 11:20:00,41.09,41.11,41.05,41.05,42825.0,37.0107,37.0287,36.9746,36.9746,42825.0
2017-08-15 11:25:00,41.05,41.09,41.04,41.06,24640.0,36.9746,37.0107,36.9656,36.9837,24640.0
2017-08-15 11:30:00,41.06,41.14,41.04,41.14,64666.0,36.9837,37.0557,36.9656,37.0557,64666.0
2017-08-15 11:35:00,41.13,41.15,41.12,41.14,64030.0,37.0467,37.0647,37.0377,37.0557,64030.0
2017-08-15 11:40:00,41.14,41.18,41.1,41.13,39166.0,37.0557,37.0917,37.0197,37.0467,39166.0
2017-08-15 11:45:00,41.13,41.14,41.05,41.06,19074.0,37.0467,37.0557,36.9746,36.9837,19074.0
2017-08-15 11:50:00,41.06,41.08,41.04,41.05,29530.0,36.9837,37.0017,36.9656,36.9746,29530.0
2017-08-15 11:55:00,41.05,41.07,41.04,41.05,19671.0,36.9746,36.9927,36.9656,36.9746,19671.0
2017-08-15 12:00:00,41.05,41.15,41.05,41.15,27833.0,36.9746,37.0647,36.9746,37.0647,27833.0
2017-08-15 12:05:00,41.14,41.15,41.11,41.15,17697.0,37.0557,37.0647,37.0287,37.0647,17697.0
2017-08-15 12:10:00,41.14,41.15,41.1,41.12,14851.0,37.0557,37.0647,37.0197,37.0377,14851.0
2017-08-15 12:15:00,41.12,41.14,41.12,41.12,12389.0,37.0377,37.0557,37.0377,37.0377,12389.0
2017-08-15 12:20:00,41.12,41.13,41.09,41.11,12117.0,37.0377,37.0467,37.0107,37.0287,12117.0
2017-08-15 12:25:00,41.11,41.13,41.11,41.11,8968.0,37.0287,37.0467,37.0287,37.0287,8968.0
2017-08-15 12:30:00,41.12,41.12,41.05,41.08,23899.0,37.0377,37.0377,36.9746,37.0017,23899.0
2017-08-15 12:35:00,41.07,41.12,41.07,41.12,12696.0,36.9927,37.0377,36.9927,37.0377,12696.0
2017-08-15 12:40:00,41.11,41.14,41.11,41.14,9915.0,37.0287,37.0557,37.0287,37.0557,9915.0
2017-08-15 12:45:00,41.14,41.15,41.13,41.15,8221.0,37.0557,37.0647,37.0467,37.0647,8221.0
2017-08-15 12:50:00,41.15,41.15,41.09,41.11,15681.0,37.0647,37.0647,37.0107,37.0287,15681.0
2017-08-15 12:55:00,41.1,41.11,41.08,41.09,18902.0,37.0197,37.0287,37.0017,37.0107,18902.0
2017-08-15 13:00:00,41.08,41.08,41.04,41.05,19469.0,37.0017,37.0017,36.9656,36.9746,19469.0
2017-08-15 13:05:00,41.06,41.07,41.03,41.05,39382.0,36.9837,36.9927,36.9566,36.9746,39382.0
2017-08-15 13:10:00,41.05,41.07,41.04,41.06,26531.0,36.9746,36.9927,36.9656,36.9837,26531.0
2017-08-15 13:15:00,41.05,41.06,41.04,41.05,53104.0,36.9746,36.9837,36.9656,36.9746,53104.0
2017-08-15 13:20:00,41.05,41.1,41.05,41.09,45607.0,36.9746,37.0197,36.9746,37.0107,45607.0
2017-08-15 13:25:00,41.09,41.09,41.04,41.08,37057.0,37.0107,37.0107,36.9656,37.0017,37057.0
2017-08-15 13:30:00,41.08,41.09,41.01,41.01,37158.0,37.0017,37.0107,36.9386,36.9386,37158.0
2017-08-15 13:35:00,41.02,41.04,41.01,41.04,29322.0,36.9476,36.9656,36.9386,36.9656,29322.0
2017-08-15 13:40:00,41.04,41.04,41.0,41.0,21218.0,36.9656,36.9656,36.9296,36.9296,21218.0
2017-08-15 13:45:00,41.01,41.03,40.99,41.03,20470.0,36.9386,36.9566,36.9206,36.9566,20470.0
2017-08-15 13:50:00,41.04,41.06,41.03,41.05,25414.0,36.9656,36.9837,36.9566,36.9746,25414.0
2017-08-15 13:55:00,41.06,41.06,41.01,41.05,26426.0,36.9837,36.9837,36.9386,36.9746,26426.0
2017-08-15 14:00:00,41.05,41.11,41.04,41.08,68288.0,36.9746,37.0287,36.9656,37.0017,68288.0
2017-08-15 14:05:00,41.09,41.1,41.07,41.08,47787.0,37.0107,37.0197,36.9927,37.0017,47787.0
2017-08-15 14:10:00,41.08,41.11,41.08,41.08,24210.0,37.0017,37.0287,37.0017,37.0017,24210.0
2017-08-15 14:15:00,41.08,41.09,41.05,41.09,39704.0,37.0017,37.0107,36.9746,37.0107,39704.0
2017-08-15 14:20:00,41.09,41.15,41.09,41.14,24883.0,37.0107,37.0647,37.0107,37.0557,24883.0
2017-08-15 14:25:00,41.14,41.15,41.1,41.14,22995.0,37.0557,37.0647,37.0197,37.0557,22995.0
2017-08-15 14:30:00,41.14,41.15,41.12,41.13,18430.0,37.0557,37.0647,37.0377,37.0467,18430.0
2017-08-15 14:35:00,41.13,41.16,41.12,41.14,24175.0,37.0467,37.0737,37.0377,37.0557,24175.0
2017-08-15 14:40:00,41.15,41.15,41.11,41.13,30437.0,37.0647,37.0647,37.0287,37.0467,30437.0
2017-08-15 14:45:00,41.14,41.16,41.12,41.15,24382.0,37.0557,37.0737,37.0377,37.0647,24382.0
2017-08-15 14:50:00,41.15,41.16,41.13,41.15,57552.0,37.0647,37.0737,37.0467,37.0647,57552.0
2017-08-15 14:55:00,41.14,41.15,41.13,41.14,40482.0,37.0557,37.0647,37.0467,37.0557,40482.0
2017-08-15 15:00:00,41.15,41.16,41.12,41.13,39659.0,37.0647,37.0737,37.0377,37.0467,39659.0
2017-08-15 15:05:00,41.12,41.13,41.1,41.11,51414.0,37.0377,37.0467,37.0197,37.0287,51414.0
2017-08-15 15:10:00,41.12,41.12,41.08,41.1,76478.0,37.0377,37.0377,37.0017,37.0197,76478.0
2017-08-15 15:15:00,41.1,41.12,41.1,41.12,43832.0,37.0197,37.0377,37.0197,37.0377,43832.0
2017-08-15 15:20:00,41.12,41.15,41.11,41.13,48434.0,37.0377,37.0647,37.0287,37.0467,48434.0
2017-08-15 15:25:00,41.13,41.14,41.11,41.12,30946.0,37.0467,37.0557,37.0287,37.0377,30946.0
2017-08-15 15:30:00,41.12,41.12,41.07,41.09,89945.0,37.0377,37.0377,36.9927,37.0107,89945.0
2017-08-15 15:35:00,41.09,41.09,41.07,41.08,65816.0,37.0107,37.0107,36.9927,37.0017,65816.0
2017-08-15 15:40:00,41.08,41.09,41.06,41.08,94955.0,37.0017,37.0107,36.9837,37.0017,94955.0
2017-08-15 15:45:00,41.08,41.08,41.04,41.05,120625.0,37.0017,37.0017,36.9656,36.9746,120625.0
2017-08-15 15:50:00,41.04,41.04,40.97,41.0,158090.0,36.9656,36.9656,36.9026,36.9296,158090.0
2017-08-15 15:55:00,41.0,41.0,40.93,40.94,363257.0,36.9296,36.9296,36.8666,36.8756,363257.0
2017-08-16 09:30:00,41.1,41.1,40.95,41.03,149504.0,37.0197,37.0197,36.8846,36.9566,149504.0
2017-08-16 09:35:00,41.03,41.12,41.02,41.08,75953.0,36.9566,37.0377,36.9476,37.0017,75953.0
2017-08-16 09:40:00,41.08,41.12,41.03,41.1,37700.0,37.0017,37.0377,36.9566,37.0197,37700.0
2017-08-16 09:45:00,41.11,41.23,41.11,41.19,56739.0,37.0287,37.1368,37.0287,37.1008,56739.0
2017-08-16 09:50:00,41.2,41.23,41.15,41.17,77055.0,37.1098,37.1368,37.0647,37.0827,77055.0
2017-08-16 09:55:00,41.17,41.18,41.12,41.18,82979.0,37.0827,37.0917,37.0377,37.0917,82979.0
2017-08-16 10:00:00,41.19,41.19,41.13,41.14,33212.0,37.1008,37.1008,37.0467,37.0557,33212.0
2017-08-16 10:05:00,41.14,41.18,41.12,41.13,30370.0,37.0557,37.0917,37.0377,37.0467,30370.0
2017-08-16 10:10:00,41.13,41.14,41.08,41.11,30406.0,37.0467,37.0557,37.0017,37.0287,30406.0
2017-08-16 10:15:00,41.1,41.12,41.08,41.12,49076.0,37.0197,37.0377,37.0017,37.0377,49076.0
2017-08-16 10:20:00,41.12,41.12,41.1,41.11,72124.0,37.0377,37.0377,37.0197,37.0287,72124.0
2017-08-16 10:25:00,41.12,41.14,41.08,41.14,42816.0,37.0377,37.0557,37.0017,37.0557,42816.0
2017-08-16 10:30:00,41.15,41.15,41.05,41.06,25665.0,37.0647,37.0647,36.9746,36.9837,25665.0
2017-08-16 10:35:00,41.06,41.12,41.06,41.11,31123.0,36.9837,37.0377,36.9837,37.0287,31123.0
2017-08-16 10:40:00,41.11,41.11,41.08,41.09,23074.0,37.0287,37.0287,37.0017,37.0107,23074.0
2017-08-16 10:45:00,41.09,41.1,41.04,41.06,33372.0,37.0107,37.0197,36.9656,36.9837,33372.0
2017-08-16 10:50:00,41.07,41.09,41.01,41.05,43866.0,36.9927,37.0107,36.9386,36.9746,43866.0
2017-08-16 10:55:00,41.05,41.06,41.02,41.05,46257.0,36.9746,36.9837,36.9476,36.9746,46257.0
2017-08-16 11:00:00,41.05,41.09,41.03,41.05,38800.0,36.9746,37.0107,36.9566,36.9746,38800.0
2017-08-16 11:05:00,41.04,41.05,41.0,41.01,34185.0,36.9656,36.9746,36.9296,36.9386,34185.0
2017-08-16 11:10:00,41.01,41.01,40.95,40.96,30282.0,36.9386,36.9386,36.8846,36.8936,30282.0
2017-08-16 11:15:00,40.95,41.0,40.94,40.98,80506.0,36.8846,36.9296,36.8756,36.9116,80506.0
2017-08-16 11:20:00,40.98,40.99,40.92,40.94,43251.0,36.9116,36.9206,36.8576,36.8756,43251.0
2017-08-16 11:25:00,40.93,40.96,40.91,40.96,29914.0,36.8666,36.8936,36.8485,36.8936,29914.0
2017-08-16 11:30:00,40.97,40.98,40.94,40.97,16246.0,36.9026,36.9116,36.8756,36.9026,16246.0
2017-08-16 11:35:00,40.97,40.99,40.94,40.96,24755.0,36.9026,36.9206,36.8756,36.8936,24755.0
2017-08-16 11:40:00,40.96,40.98,40.94,40.97,49159.0,36.8936,36.9116,36.8756,36.9026,49159.0
2017-08-16 11:45:00,40.97,40.99,40.96,40.98,17218.0,36.9026,36.9206,36.8936,36.9116,17218.0
2017-08-16 11:50:00,40.98,41.0,40.97,41.0,30111.0,36.9116,36.9296,36.9026,36.9296,30111.0
2017-08-16 11:55:00,41.0,41.04,40.98,41.02,37715.0,36.9296,36.9656,36.9116,36.9476,37715.0
2017-08-16 12:00:00,41.01,41.05,41.01,41.05,16955.0,36.9386,36.9746,36.9386,36.9746,16955.0
2017-08-16 12:05:00,41.05,41.09,41.03,41.07,26866.0,36.9746,37.0107,36.9566,36.9927,26866.0
2017-08-16 12:10:00,41.08,41.11,41.07,41.09,33820.0,37.0017,37.0287,36.9927,37.0107,33820.0
2017-08-16 12:15:00,41.09,41.14,41.07,41.12,34621.0,37.0107,37.0557,36.9927,37.0377,34621.0
2017-08-16 12:20:00,41.12,41.13,41.1,41.11,15086.0,37.0377,37.0467,37.0197,37.0287,15086.0
2017-08-16 12:25:00,41.12,41.13,41.04,41.05,58102.0,37.0377,37.0467,36.9656,36.9746,58102.0
2017-08-16 12:30:00,41.04,41.05,41.0,41.01,103538.0,36.9656,36.9746,36.9296,36.9386,103538.0
2017-08-16 12:35:00,41.01,41.04,41.0,41.01,37796.0,36.9386,36.9656,36.9296,36.9386,37796.0
2017-08-16 12:40:00,41.01,41.01,40.98,41.0,20393.0,36.9386,36.9386,36.9116,36.9296,20393.0
2017-08-16 12:45:00,41.0,41.01,40.97,40.97,24441.0,36.9296,36.9386,36.9026,36.9026,24441.0
2017-08-16 12:50:00,40.97,40.97,40.93,40.96,30977.0,36.9026,36.9026,36.8666,36.8936,30977.0
2017-08-16 12:55:00,40.95,40.96,40.9,40.93,23621.0,36.8846,36.8936,36.8395,36.8666,23621.0
2017-08-16 13:00:00,40.93,40.95,40.9,40.92,56184.0,36.8666,36.8846,36.8395,36.8576,56184.0
2017-08-16 13:05:00,40.93,40.95,40.92,40.95,21266.0,36.8666,36.8846,36.8576,36.8846,21266.0
2017-08-16 13:10:00,40.94,40.96,40.81,40.84,55313.0,36.8756,36.8936,36.7585,36.7855,55313.0
2017-08-16 13:15:00,40.85,40.9,40.84,40.87,44530.0,36.7945,36.8395,36.7855,36.8125,44530.0
2017-08-16 13:20:00,40.86,40.91,40.86,40.88,66545.0,36.8035,36.8485,36.8035,36.8215,66545.0
2017-08-16 13:25:00,40.89,40.89,40.82,40.87,30313.0,36.8305,36.8305,36.7675,36.8125,30313.0
2017-08-16 13:30:00,40.86,40.86,40.8,40.8,49770.0,36.8035,36.8035,36.7495,36.7495,49770.0
2017-08-16 13:35:00,40.8,40.82,40.8,40.8,29149.0,36.7495,36.7675,36.7495,36.7495,29149.0
2017-08-16 13:40:00,40.8,40.82,40.79,40.81,21504.0,36.7495,36.7675,36.7405,36.7585,21504.0
2017-08-16 13:45:00,40.81,40.83,40.78,40.82,30050.0,36.7585,36.7765,36.7315,36.7675,30050.0
2017-08-16 13:50:00,40.82,40.85,40.8,40.82,27657.0,36.7675,36.7945,36.7495,36.7675,27657.0
2017-08-16 13:55:00,40.82,40.86,40.81,40.85,27212.0,36.7675,36.8035,36.7585,36.7945,27212.0
2017-08-16 14:00:00,40.85,40.88,40.78,40.86,59877.0,36.7945,36.8215,36.7315,36.8035,59877.0
2017-08-16 14:05:00,40.86,40.88,40.82,40.86,68233.0,36.8035,36.8215,36.7675,36.8035,68233.0
2017-08-16 14:10:00,40.86,40.88,40.81,40.86,33877.0,36.8035,36.8215,36.7585,36.8035,33877.0
2017-08-16 14:15:00,40.85,40.85,40.72,40.73,51543.0,36.7945,36.7945,36.6774,36.6864,51543.0
2017-08-16 14:20:00,40.72,40.74,40.6,40.65,54303.0,36.6774,36.6954,36.5693,36.6144,54303.0
2017-08-16 14:25:00,40.64,40.69,40.64,40.67,32617.0,36.6054,36.6504,36.6054,36.6324,32617.0
2017-08-16 14:30:00,40.67,40.68,40.63,40.68,34363.0,36.6324,36.6414,36.5963,36.6414,34363.0
2017-08-16 14:35:00,40.68,40.71,40.66,40.69,54175.0,36.6414,36.6684,36.6234,36.6504,54175.0
2017-08-16 14:40:00,40.68,40.7,40.65,40.66,39162.0,36.6414,36.6594,36.6144,36.6234,39162.0
2017-08-16 14:45:00,40.66,40.7,40.64,40.7,32683.0,36.6234,36.6594,36.6054,36.6594,32683.0
2017-08-16 14:50:00,40.69,40.71,40.67,40.69,32988.0,36.6504,36.6684,36.6324,36.6504,32988.0
2017-08-16 14:55:00,40.7,40.72,40.68,40.69,54849.0,36.6594,36.6774,36.6414,36.6504,54849.0
2017-08-16 15:00:00,40.7,40.74,40.69,40.73,20368.0,36.6594,36.6954,36.6504,36.6864,20368.0
2017-08-16 15:05:00,40.72,40.73,40.67,40.69,40133.0,36.6774,36.6864,36.6324,36.6504,40133.0
2017-08-16 15:10:00,40.68,40.71,40.67,40.7,20254.0,36.6414,36.6684,36.6324,36.6594,20254.0
2017-08-16 15:15:00,40.69,40.7,40.66,40.68,31138.0,36.6504,36.6594,36.6234,36.6414,31138.0
2017-08-16 15:20:00,40.67,40.74,40.67,40.71,38954.0,36.6324,36.6954,36.6324,36.6684,38954.0
2017-08-16 15:25:00,40.72,40.73,40.71,40.71,18321.0,36.6774,36.6864,36.6684,36.6684,18321.0
2017-08-16 15:30:00,40.72,40.75,40.7,40.75,127694.0,36.6774,36.7044,36.6594,36.7044,127694.0
2017-08-16 15:35:00,40.74,40.77,40.73,40.77,43111.0,36.6954,36.7224,36.6864,36.7224,43111.0
2017-08-16 15:40:00,40.76,40.77,40.73,40.75,80844.0,36.7134,36.7224,36.6864,36.7044,80844.0
2017-08-16 15:45:00,40.75,40.75,40.69,40.72,110301.0,36.7044,36.7044,36.6504,36.6774,110301.0
2017-08-16 15:50:00,40.72,40.73,40.7,40.73,126650.0,36.6774,36.6864,36.6594,36.6864,126650.0
2017-08-16 15:55:00,40.72,40.74,40.69,40.74,273104.0,36.6774,36.6954,36.6504,36.6954,273104.0
2017-08-17 09:30:00,40.61,40.64,40.42,40.57,80408.0,36.5783,36.6054,36.4072,36.5423,80408.0
2017-08-17 09:35:00,40.58,40.64,40.51,40.51,86397.0,36.5513,36.6054,36.4883,36.4883,86397.0
2017-08-17 09:40:00,40.51,40.57,40.5,40.53,47040.0,36.4883,36.5423,36.4793,36.5063,47040.0
2017-08-17 09:45:00,40.53,40.65,40.53,40.63,65379.0,36.5063,36.6144,36.5063,36.5963,65379.0
2017-08-17 09:50:00,40.63,40.68,40.62,40.64,50514.0,36.5963,36.6414,36.5873,36.6054,50514.0
2017-08-17 09:55:00,40.64,40.64,40.42,40.42,64630.0,36.6054,36.6054,36.4072,36.4072,64630.0
2017-08-17 10:00:00,40.41,40.48,40.35,40.43,116040.0,36.3982,36.4612,36.3441,36.4162,116040.0
2017-08-17 10:05:00,40.43,40.47,40.37,40.37,45247.0,36.4162,36.4522,36.3622,36.3622,45247.0
2017-08-17 10:10:00,40.38,40.4,40.23,40.25,48322.0,36.3712,36.3892,36.2361,36.2541,48322.0
2017-08-17 10:15:00,40.25,40.27,40.1,40.12,162354.0,36.2541,36.2721,36.119,36.137,162354.0
2017-08-17 10:20:00,40.12,40.12,40.05,40.11,88751.0,36.137,36.137,36.0739,36.128,88751.0
2017-08-17 10:25:00,40.11,40.17,40.09,40.11,146138.0,36.128,36.182,36.11,36.128,146138.0
2017-08-17 10:30:00,40.11,40.33,40.1,40.3,185239.0,36.128,36.3261,36.119,36.2991,185239.0
2017-08-17 10:35:00,40.28,40.29,40.21,40.23,60850.0,36.2811,36.2901,36.218,36.2361,60850.0
2017-08-17 10:40:00,40.22,40.23,40.12,40.18,61837.0,36.2271,36.2361,36.137,36.191,61837.0
2017-08-17 10:45:00,40.17,40.27,40.16,40.23,36637.0,36.182,36.2721,36.173,36.2361,36637.0
2017-08-17 10:50:00,40.24,40.35,40.2,40.34,30429.0,36.2451,36.3441,36.209,36.3351,30429.0
2017-08-17 10:55:00,40.35,40.38,40.31,40.31,37796.0,36.3441,36.3712,36.3081,36.3081,37796.0
2017-08-17 11:00:00,40.31,40.37,40.3,40.37,65228.0,36.3081,36.3622,36.2991,36.3622,65228.0
2017-08-17 11:05:00,40.36,40.43,40.36,40.43,63270.0,36.3532,36.4162,36.3532,36.4162,63270.0
2017-08-17 11:10:00,40.44,40.44,40.39,40.4,29932.0,36.4252,36.4252,36.3802,36.3892,29932.0
2017-08-17 11:15:00,40.4,40.42,40.35,40.38,55155.0,36.3892,36.4072,36.3441,36.3712,55155.0
2017-08-17 11:20:00,40.38,40.42,40.37,40.41,45839.0,36.3712,36.4072,36.3622,36.3982,45839.0
2017-08-17 11:25:00,40.42,40.47,40.36,40.36,40021.0,36.4072,36.4522,36.3532,36.3532,40021.0
2017-08-17 11:30:00,40.36,40.37,40.3,40.31,45198.0,36.3532,36.3622,36.2991,36.3081,45198.0
2017-08-17 11:35:00,40.31,40.33,40.27,40.31,34343.0,36.3081,36.3261,36.2721,36.3081,34343.0
2017-08-17 11:40:00,40.31,40.33,40.26,40.3,36018.0,36.3081,36.3261,36.2631,36.2991,36018.0
2017-08-17 11:45:00,40.3,40.31,40.22,40.22,33558.0,36.2991,36.3081,36.2271,36.2271,33558.0
2017-08-17 11:50:00,40.22,40.25,40.21,40.24,38491.0,36.2271,36.2541,36.218,36.2451,38491.0
2017-08-17 11:55:00,40.24,40.29,40.23,40.26,41051.0,36.2451,36.2901,36.2361,36.2631,41051.0
2017-08-17 12:00:00,40.26,40.34,40.26,40.33,52553.0,36.2631,36.3351,36.2631,36.3261,52553.0
2017-08-17 12:05:00,40.34,40.34,40.25,40.25,36457.0,36.3351,36.3351,36.2541,36.2541,36457.0
2017-08-17 12:10:00,40.24,40.26,40.21,40.23,35649.0,36.2451,36.2631,36.218,36.2361,35649.0
2017-08-17 12:15:00,40.23,40.23,40.15,40.18,25783.0,36.2361,36.2361,36.164,36.191,25783.0
2017-08-17 12:20:00,40.18,40.21,40.17,40.19,40843.0,36.191,36.218,36.182,36.2,40843.0
2017-08-17 12:25:00,40.18,40.19,40.12,40.16,33904.0,36.191,36.2,36.137,36.173,33904.0
2017-08-17 12:30:00,40.16,40.17,40.09,40.09,40450.0,36.173,36.182,36.11,36.11,40450.0
2017-08-17 12:35:00,40.09,40.13,40.06,40.12,50607.0,36.11,36.146,36.0829,36.137,50607.0
2017-08-17 12:40:00,40.11,40.11,40.06,40.07,26781.0,36.128,36.128,36.0829,36.0919,26781.0
2017-08-17 12:45:00,40.06,40.1,40.05,40.08,17072.0,36.0829,36.119,36.0739,36.1009,17072.0
2017-08-17 12:50:00,40.07,40.07,40.0,40.01,27873.0,36.0919,36.0919,36.0289,36.0379,27873.0
2017-08-17 12:55:00,40.0,40.01,39.96,40.0,42993.0,36.0289,36.0379,35.9929,36.0289,42993.0
2017-08-17 13:00:00,40.0,40.0,39.89,39.9,81626.0,36.0289,36.0289,35.9298,35.9388,81626.0
2017-08-17 13:05:00,39.91,39.94,39.88,39.92,77891.0,35.9478,35.9748,35.9208,35.9568,77891.0
2017-08-17 13:10:00,39.92,39.93,39.86,39.86,66105.0,35.9568,35.9658,35.9028,35.9028,66105.0
2017-08-17 13:15:00,39.86,39.89,39.85,39.87,44853.0,35.9028,35.9298,35.8938,35.9118,44853.0
2017-08-17 13:20:00,39.87,39.88,39.84,39.85,45103.0,35.9118,35.9208,35.8848,35.8938,45103.0
2017-08-17 13:25:00,39.85,39.9,39.85,39.89,25353.0,35.8938,35.9388,35.8938,35.9298,25353.0
2017-08-17 13:30:00,39.89,39.93,39.88,39.92,44166.0,35.9298,35.9658,35.9208,35.9568,44166.0
2017-08-17 13:35:00,39.91,39.99,39.91,39.93,59403.0,35.9478,36.0199,35.9478,35.9658,59403.0
2017-08-17 13:40:00,39.94,39.98,39.93,39.94,39219.0,35.9748,36.0109,35.9658,35.9748,39219.0
2017-08-17 13:45:00,39.93,39.93,39.87,39.89,30634.0,35.9658,35.9658,35.9118,35.9298,30634.0
2017-08-17 13:50:00,39.89,39.92,39.84,39.91,44925.0,35.9298,35.9568,35.8848,35.9478,44925.0
2017-08-17 13:55:00,39.91,39.95,39.9,39.95,24824.0,35.9478,35.9839,35.9388,35.9839,24824.0
2017-08-17 14:00:00,39.96,39.98,39.89,39.91,34437.0,35.9929,36.0109,35.9298,35.9478,34437.0
2017-08-17 14:05:00,39.91,39.96,39.91,39.96,30025.0,35.9478,35.9929,35.9478,35.9929,30025.0
2017-08-17 14:10:00,39.96,39.98,39.91,39.91,58948.0,35.9929,36.0109,35.9478,35.9478,58948.0
2017-08-17 14:15:00,39.92,39.92,39.84,39.88,90944.0,35.9568,35.9568,35.8848,35.9208,90944.0
2017-08-17 14:20:00,39.87,39.91,39.86,39.9,46560.0,35.9118,35.9478,35.9028,35.9388,46560.0
2017-08-17 14:25:00,39.9,39.94,39.9,39.93,81741.0,35.9388,35.9748,35.9388,35.9658,81741.0
2017-08-17 14:30:00,39.92,39.95,39.89,39.92,48641.0,35.9568,35.9839,35.9298,35.9568,48641.0
2017-08-17 14:35:00,39.93,39.96,39.92,39.93,48396.0,35.9658,35.9929,35.9568,35.9658,48396.0
2017-08-17 14:40:00,39.93,39.95,39.91,39.91,52105.0,35.9658,35.9839,35.9478,35.9478,52105.0
2017-08-17 14:45:00,39.92,39.92,39.87,39.91,49810.0,35.9568,35.9568,35.9118,35.9478,49810.0
2017-08-17 14:50:00,39.91,39.93,39.84,39.86,79620.0,35.9478,35.9658,35.8848,35.9028,79620.0
2017-08-17 14:55:00,39.86,39.89,39.84,39.87,67969.0,35.9028,35.9298,35.8848,35.9118,67969.0
2017-08-17 15:00:00,39.87,39.87,39.78,39.82,54014.0,35.9118,35.9118,35.8307,35.8668,54014.0
2017-08-17 15:05:00,39.82,39.86,39.79,39.83,51887.0,35.8668,35.9028,35.8397,35.8758,51887.0
2017-08-17 15:10:00,39.83,39.84,39.77,39.79,48633.0,35.8758,35.8848,35.8217,35.8397,48633.0
2017-08-17 15:15:00,39.79,39.81,39.73,39.76,96380.0,35.8397,35.8578,35.7857,35.8127,96380.0
2017-08-17 15:20:00,39.76,39.8,39.74,39.76,54839.0,35.8127,35.8487,35.7947,35.8127,54839.0
2017-08-17 15:25:00,39.76,39.79,39.74,39.77,83020.0,35.8127,35.8397,35.7947,35.8217,83020.0
2017-08-17 15:30:00,39.77,39.84,39.74,39.83,139557.0,35.8217,35.8848,35.7947,35.8758,139557.0
2017-08-17 15:35:00,39.83,39.86,39.78,39.8,125904.0,35.8758,35.9028,35.8307,35.8487,125904.0
2017-08-17 15:40:00,39.8,39.81,39.7,39.76,185155.0,35.8487,35.8578,35.7587,35.8127,185155.0
2017-08-17 15:45:00,39.76,39.76,39.71,39.74,146678.0,35.8127,35.8127,35.7677,35.7947,146678.0
2017-08-17 15:50:00,39.74,39.75,39.66,39.75,197431.0,35.7947,35.8037,35.7226,35.8037,197431.0
2017-08-17 15:55:00,39.74,39.75,39.65,39.68,479381.0,35.7947,35.8037,35.7136,35.7407,479381.0
2017-08-18 09:30:00,39.51,39.51,39.26,39.28,424531.0,35.5875,35.5875,35.3624,35.3804,424531.0
2017-08-18 09:35:00,39.28,39.37,39.25,39.3,111987.0,35.3804,35.4614,35.3533,35.3984,111987.0
2017-08-18 09:40:00,39.29,39.39,39.26,39.35,94852.0,35.3894,35.4795,35.3624,35.4434,94852.0
2017-08-18 09:45:00,39.34,39.44,39.31,39.33,99715.0,35.4344,35.5245,35.4074,35.4254,99715.0
2017-08-18 09:50:00,39.33,39.4,39.27,39.35,126448.0,35.4254,35.4885,35.3714,35.4434,126448.0
2017-08-18 09:55:00,39.36,39.39,39.3,39.32,60822.0,35.4524,35.4795,35.3984,35.4164,60822.0
2017-08-18 10:00:00,39.33,39.54,39.31,39.52,98040.0,35.4254,35.6146,35.4074,35.5965,98040.0
2017-08-18 10:05:00,39.52,39.6,39.47,39.54,36620.0,35.5965,35.6686,35.5515,35.6146,36620.0
2017-08-18 10:10:00,39.53,39.53,39.43,39.51,49744.0,35.6056,35.6056,35.5155,35.5875,49744.0
2017-08-18 10:15:00,39.5,39.55,39.43,39.43,49117.0,35.5785,35.6236,35.5155,35.5155,49117.0
2017-08-18 10:20:00,39.42,39.52,39.42,39.49,23512.0,35.5065,35.5965,35.5065,35.5695,23512.0
2017-08-18 10:25:00,39.5,39.53,39.44,39.44,46227.0,35.5785,35.6056,35.5245,35.5245,46227.0
2017-08-18 10:30:00,39.44,39.44,39.38,39.38,51445.0,35.5245,35.5245,35.4704,35.4704,51445.0
2017-08-18 10:35:00,39.38,39.42,39.32,39.37,194869.0,35.4704,35.5065,35.4164,35.4614,194869.0
2017-08-18 10:40:00,39.37,39.47,39.37,39.41,56591.0,35.4614,35.5515,35.4614,35.4975,56591.0
2017-08-18 10:45:00,39.42,39.43,39.35,39.38,37369.0,35.5065,35.5155,35.4434,35.4704,37369.0
2017-08-18 10:50:00,39.38,39.44,39.37,39.38,36656.0,35.4704,35.5245,35.4614,35.4704,36656.0
2017-08-18 10:55:00,39.38,39.43,39.37,39.39,21651.0,35.4704,35.5155,35.4614,35.4795,21651.0
2017-08-18 11:00:00,39.39,39.45,39.38,39.4,112250.0,35.4795,35.5335,35.4704,35.4885,112250.0
2017-08-18 11:05:00,39.39,39.42,39.37,39.4,49267.0,35.4795,35.5065,35.4614,35.4885,49267.0
2017-08-18 11:10:00,39.41,39.41,39.29,39.32,298124.0,35.4975,35.4975,35.3894,35.4164,298124.0
2017-08-18 11:15:00,39.32,39.5,39.31,39.49,57336.0,35.4164,35.5785,35.4074,35.5695,57336.0
2017-08-18 11:20:00,39.48,39.54,39.46,39.54,123631.0,35.5605,35.6146,35.5425,35.6146,123631.0
2017-08-18 11:25:00,39.54,39.68,39.53,39.63,90630.0,35.6146,35.7407,35.6056,35.6956,90630.0
2017-08-18 11:30:00,39.63,39.64,39.56,39.59,105260.0,35.6956,35.7046,35.6326,35.6596,105260.0
2017-08-18 11:35:00,39.59,39.6,39.55,39.59,78059.0,35.6596,35.6686,35.6236,35.6596,78059.0
2017-08-18 11:40:00,39.59,39.65,39.58,39.64,43948.0,35.6596,35.7136,35.6506,35.7046,43948.0
2017-08-18 11:45:00,39.64,39.68,39.62,39.66,51105.0,35.7046,35.7407,35.6866,35.7226,51105.0
2017-08-18 11:50:00,39.66,39.76,39.66,39.73,66765.0,35.7226,35.8127,35.7226,35.7857,66765.0
2017-08-18 11:55:00,39.73,39.76,39.68,39.74,95366.0,35.7857,35.8127,35.7407,35.7947,95366.0
2017-08-18 12:00:00,39.74,39.78,39.66,39.66,88345.0,35.7947,35.8307,35.7226,35.7226,88345.0
2017-08-18 12:05:00,39.67,39.67,39.58,39.6,77135.0,35.7317,35.7317,35.6506,35.6686,77135.0
2017-08-18 12:10:00,39.6,39.64,39.59,39.64,100376.0,35.6686,35.7046,35.6596,35.7046,100376.0
2017-08-18 12:15:00,39.64,39.73,39.64,39.69,39700.0,35.7046,35.7857,35.7046,35.7497,39700.0
2017-08-18 12:20:00,39.7,39.71,39.64,39.66,58776.0,35.7587,35.7677,35.7046,35.7226,58776.0
2017-08-18 12:25:00,39.66,39.7,39.65,39.69,57984.0,35.7226,35.7587,35.7136,35.7497,57984.0
2017-08-18 12:30:00,39.68,39.71,39.64,39.7,55829.0,35.7407,35.7677,35.7046,35.7587,55829.0
2017-08-18 12:35:00,39.69,39.76,39.67,39.75,53995.0,35.7497,35.8127,35.7317,35.8037,53995.0
2017-08-18 12:40:00,39.75,39.91,39.75,39.86,159200.0,35.8037,35.9478,35.8037,35.9028,159200.0
2017-08-18 12:45:00,39.86,39.88,39.81,39.86,125112.0,35.9028,35.9208,35.8578,35.9028,125112.0
2017-08-18 12:50:00,39.86,39.9,39.84,39.9,77375.0,35.9028,35.9388,35.8848,35.9388,77375.0
2017-08-18 12:55:00,39.9,39.91,39.82,39.82,56341.0,35.9388,35.9478,35.8668,35.8668,56341.0
2017-08-18 13:00:00,39.82,39.84,39.73,39.74,65992.0,35.8668,35.8848,35.7857,35.7947,65992.0
2017-08-18 13:05:00,39.75,39.77,39.73,39.73,43967.0,35.8037,35.8217,35.7857,35.7857,43967.0
2017-08-18 13:10:00,39.73,39.79,39.73,39.75,37351.0,35.7857,35.8397,35.7857,35.8037,37351.0
2017-08-18 13:15:00,39.74,39.77,39.68,39.68,69333.0,35.7947,35.8217,35.7407,35.7407,69333.0
2017-08-18 13:20:00,39.68,39.72,39.67,39.7,25894.0,35.7407,35.7767,35.7317,35.7587,25894.0
2017-08-18 13:25:00,39.7,39.72,39.68,39.7,27689.0,35.7587,35.7767,35.7407,35.7587,27689.0
2017-08-18 13:30:00,39.7,39.73,39.69,39.71,18991.0,35.7587,35.7857,35.7497,35.7677,18991.0
2017-08-18 13:35:00,39.71,39.71,39.62,39.63,44541.0,35.7677,35.7677,35.6866,35.6956,44541.0
2017-08-18 13:40:00,39.64,39.65,39.61,39.63,38324.0,35.7046,35.7136,35.6776,35.6956,38324.0
2017-08-18 13:45:00,39.63,39.65,39.62,39.65,24546.0,35.6956,35.7136,35.6866,35.7136,24546.0
2017-08-18 13:50:00,39.65,39.68,39.63,39.67,38595.0,35.7136,35.7407,35.6956,35.7317,38595.0
2017-08-18 13:55:00,39.67,39.67,39.58,39.6,29712.0,35.7317,35.7317,35.6506,35.6686,29712.0
2017-08-18 14:00:00,39.6,39.63,39.6,39.63,34535.0,35.6686,35.6956,35.6686,35.6956,34535.0
2017-08-18 14:05:00,39.63,39.67,39.6,39.62,87828.0,35.6956,35.7317,35.6686,35.6866,87828.0
2017-08-18 14:10:00,39.63,39.64,39.6,39.6,46647.0,35.6956,35.7046,35.6686,35.6686,46647.0
2017-08-18 14:15:00,39.6,39.62,39.59,39.59,37082.0,35.6686,35.6866,35.6596,35.6596,37082.0
2017-08-18 14:20:00,39.59,39.6,39.57,39.59,35580.0,35.6596,35.6686,35.6416,35.6596,35580.0
2017-08-18 14:25:00,39.6,39.64,39.6,39.61,43175.0,35.6686,35.7046,35.6686,35.6776,43175.0
2017-08-18 14:30:00,39.6,39.66,39.6,39.63,41521.0,35.6686,35.7226,35.6686,35.6956,41521.0
2017-08-18 14:35:00,39.62,39.65,39.62,39.62,36624.0,35.6866,35.7136,35.6866,35.6866,36624.0
2017-08-18 14:40:00,39.63,39.63,39.6,39.63,20857.0,35.6956,35.6956,35.6686,35.6956,20857.0
2017-08-18 14:45:00,39.63,39.64,39.59,39.62,41717.0,35.6956,35.7046,35.6596,35.6866,41717.0
2017-08-18 14:50:00,39.62,39.62,39.58,39.59,33536.0,35.6866,35.6866,35.6506,35.6596,33536.0
2017-08-18 14:55:00,39.6,39.62,39.59,39.6,37637.0,35.6686,35.6866,35.6596,35.6686,37637.0
2017-08-18 15:00:00,39.6,39.61,39.59,39.6,31066.0,35.6686,35.6776,35.6596,35.6686,31066.0
2017-08-18 15:05:00,39.59,39.65,39.59,39.61,84624.0,35.6596,35.7136,35.6596,35.6776,84624.0
2017-08-18 15:10:00,39.61,39.63,39.58,39.59,26704.0,35.6776,35.6956,35.6506,35.6596,26704.0
2017-08-18 15:15:00,39.59,39.6,39.53,39.54,56711.0,35.6596,35.6686,35.6056,35.6146,56711.0
2017-08-18 15:20:00,39.54,39.57,39.5,39.54,51173.0,35.6146,35.6416,35.5785,35.6146,51173.0
2017-08-18 15:25:00,39.54,39.58,39.53,39.54,45904.0,35.6146,35.6506,35.6056,35.6146,45904.0
2017-08-18 15:30:00,39.55,39.56,39.52,39.55,60192.0,35.6236,35.6326,35.5965,35.6236,60192.0
2017-08-18 15:35:00,39.55,39.61,39.54,39.59,108170.0,35.6236,35.6776,35.6146,35.6596,108170.0
2017-08-18 15:40:00,39.6,39.62,39.58,39.59,92740.0,35.6686,35.6866,35.6506,35.6596,92740.0
2017-08-18 15:45:00,39.58,39.64,39.57,39.58,171811.0,35.6506,35.7046,35.6416,35.6506,171811.0
2017-08-18 15:50:00,39.57,39.6,39.55,39.56,172172.0,35.6416,35.6686,35.6236,35.6326,172172.0
2017-08-18 15:55:00,39.56,39.57,39.49,39.51,271661.0,35.6326,35.6416,35.5695,35.5875,271661.0
2017-08-21 09:30:00,39.42,39.42,39.33,39.34,85354.0,35.5065,35.5065,35.4254,35.4344,85354.0
2017-08-21 09:35:00,39.35,39.44,39.31,39.33,47912.0,35.4434,35.5245,35.4074,35.4254,47912.0
2017-08-21 09:40:00,39.33,39.39,39.32,39.38,42954.0,35.4254,35.4795,35.4164,35.4704,42954.0
2017-08-21 09:45:00,39.37,39.39,39.29,39.33,87749.0,35.4614,35.4795,35.3894,35.4254,87749.0
2017-08-21 09:50:00,39.33,39.33,39.26,39.29,31666.0,35.4254,35.4254,35.3624,35.3894,31666.0
2017-08-21 09:55:00,39.29,39.29,39.24,39.26,58811.0,35.3894,35.3894,35.3443,35.3624,58811.0
2017-08-21 10:00:00,39.25,39.28,39.18,39.2,63076.0,35.3533,35.3804,35.2903,35.3083,63076.0
2017-08-21 10:05:00,39.2,39.24,39.15,39.21,87101.0,35.3083,35.3443,35.2633,35.3173,87101.0
2017-08-21 10:10:00,39.21,39.22,39.11,39.14,118927.0,35.3173,35.3263,35.2272,35.2543,118927.0
2017-08-21 10:15:00,39.14,39.2,39.14,39.18,60569.0,35.2543,35.3083,35.2543,35.2903,60569.0
2017-08-21 10:20:00,39.18,39.18,39.11,39.14,35186.0,35.2903,35.2903,35.2272,35.2543,35186.0
2017-08-21 10:25:00,39.13,39.2,39.12,39.13,48240.0,35.2453,35.3083,35.2363,35.2453,48240.0
2017-08-21 10:30:00,39.13,39.16,39.11,39.11,82700.0,35.2453,35.2723,35.2272,35.2272,82700.0
2017-08-21 10:35:00,39.11,39.12,39.01,39.02,87433.0,35.2272,35.2363,35.1372,35.1462,87433.0
2017-08-21 10:40:00,39.01,39.11,39.0,39.08,60787.0,35.1372,35.2272,35.1282,35.2002,60787.0
2017-08-21 10:45:00,39.08,39.12,39.08,39.09,20804.0,35.2002,35.2363,35.2002,35.2092,20804.0
2017-08-21 10:50:00,39.09,39.2,39.08,39.14,81042.0,35.2092,35.3083,35.2002,35.2543,81042.0
2017-08-21 10:55:00,39.14,39.18,39.13,39.17,60906.0,35.2543,35.2903,35.2453,35.2813,60906.0
2017-08-21 11:00:00,39.17,39.2,39.13,39.16,57334.0,35.2813,35.3083,35.2453,35.2723,57334.0
2017-08-21 11:05:00,39.15,39.17,39.13,39.16,34003.0,35.2633,35.2813,35.2453,35.2723,34003.0
2017-08-21 11:10:00,39.15,39.26,39.15,39.25,45942.0,35.2633,35.3624,35.2633,35.3533,45942.0
2017-08-21 11:15:00,39.26,39.26,39.23,39.25,27256.0,35.3624,35.3624,35.3353,35.3533,27256.0
2017-08-21 11:20:00,39.24,39.25,39.21,39.21,21629.0,35.3443,35.3533,35.3173,35.3173,21629.0
2017-08-21 11:25:00,39.21,39.27,39.2,39.24,26826.0,35.3173,35.3714,35.3083,35.3443,26826.0
2017-08-21 11:30:00,39.23,39.24,39.21,39.21,21470.0,35.3353,35.3443,35.3173,35.3173,21470.0
2017-08-21 11:35:00,39.22,39.22,39.17,39.19,41752.0,35.3263,35.3263,35.2813,35.2993,41752.0
2017-08-21 11:40:00,39.19,39.24,39.18,39.23,26896.0,35.2993,35.3443,35.2903,35.3353,26896.0
2017-08-21 11:45:00,39.23,39.28,39.22,39.27,31678.0,35.3353,35.3804,35.3263,35.3714,31678.0
2017-08-21 11:50:00,39.27,39.27,39.22,39.23,17492.0,35.3714,35.3714,35.3263,35.3353,17492.0
2017-08-21 11:55:00,39.23,39.25,39.22,39.23,30643.0,35.3353,35.3533,35.3263,35.3353,30643.0
2017-08-21 12:00:00,39.24,39.27,39.24,39.26,12862.0,35.3443,35.3714,35.3443,35.3624,12862.0
2017-08-21 12:05:00,39.25,39.27,39.22,39.27,14873.0,35.3533,35.3714,35.3263,35.3714,14873.0
2017-08-21 12:10:00,39.27,39.27,39.22,39.22,22988.0,35.3714,35.3714,35.3263,35.3263,22988.0
2017-08-21 12:15:00,39.22,39.24,39.22,39.24,26093.0,35.3263,35.3443,35.3263,35.3443,26093.0
2017-08-21 12:20:00,39.24,39.28,39.23,39.27,22937.0,35.3443,35.3804,35.3353,35.3714,22937.0
2017-08-21 12:25:00,39.27,39.32,39.27,39.32,60420.0,35.3714,35.4164,35.3714,35.4164,60420.0
2017-08-21 12:30:00,39.32,39.35,39.3,39.34,22258.0,35.4164,35.4434,35.3984,35.4344,22258.0
2017-08-21 12:35:00,39.33,39.33,39.27,39.28,35446.0,35.4254,35.4254,35.3714,35.3804,35446.0
2017-08-21 12:40:00,39.28,39.29,39.26,39.29,21841.0,35.3804,35.3894,35.3624,35.3894,21841.0
2017-08-21 12:45:00,39.28,39.29,39.26,39.27,22470.0,35.3804,35.3894,35.3624,35.3714,22470.0
2017-08-21 12:50:00,39.27,39.28,39.24,39.25,41481.0,35.3714,35.3804,35.3443,35.3533,41481.0
2017-08-21 12:55:00,39.25,39.27,39.23,39.27,38421.0,35.3533,35.3714,35.3353,35.3714,38421.0
2017-08-21 13:00:00,39.27,39.27,39.25,39.25,19616.0,35.3714,35.3714,35.3533,35.3533,19616.0
2017-08-21 13:05:00,39.26,39.29,39.24,39.25,69990.0,35.3624,35.3894,35.3443,35.3533,69990.0
2017-08-21 13:10:00,39.25,39.27,39.24,39.26,42409.0,35.3533,35.3714,35.3443,35.3624,42409.0
2017-08-21 13:15:00,39.25,39.27,39.21,39.25,66026.0,35.3533,35.3714,35.3173,35.3533,66026.0
2017-08-21 13:20:00,39.26,39.3,39.25,39.3,39537.0,35.3624,35.3984,35.3533,35.3984,39537.0
2017-08-21 13:25:00,39.3,39.31,39.26,39.26,27065.0,35.3984,35.4074,35.3624,35.3624,27065.0
2017-08-21 13:30:00,39.27,39.3,39.26,39.27,25023.0,35.3714,35.3984,35.3624,35.3714,25023.0
2017-08-21 13:35:00,39.27,39.27,39.21,39.21,19543.0,35.3714,35.3714,35.3173,35.3173,19543.0
2017-08-21 13:40:00,39.22,39.23,39.21,39.21,15247.0,35.3263,35.3353,35.3173,35.3173,15247.0
2017-08-21 13:45:00,39.21,39.22,39.2,39.2,23722.0,35.3173,35.3263,35.3083,35.3083,23722.0
2017-08-21 13:50:00,39.21,39.22,39.18,39.18,34258.0,35.3173,35.3263,35.2903,35.2903,34258.0
2017-08-21 13:55:00,39.17,39.18,39.15,39.16,37600.0,35.2813,35.2903,35.2633,35.2723,37600.0
2017-08-21 14:00:00,39.16,39.21,39.15,39.17,51098.0,35.2723,35.3173,35.2633,35.2813,51098.0
2017-08-21 14:05:00,39.18,39.2,39.17,39.17,22363.0,35.2903,35.3083,35.2813,35.2813,22363.0
2017-08-21 14:10:00,39.17,39.2,39.17,39.17,45576.0,35.2813,35.3083,35.2813,35.2813,45576.0
2017-08-21 14:15:00,39.17,39.18,39.15,39.16,22576.0,35.2813,35.2903,35.2633,35.2723,22576.0
2017-08-21 14:20:00,39.17,39.23,39.15,39.22,38784.0,35.2813,35.3353,35.2633,35.3263,38784.0
2017-08-21 14:25:00,39.23,39.25,39.22,39.24,43715.0,35.3353,35.3533,35.3263,35.3443,43715.0
2017-08-21 14:30:00,39.24,39.27,39.24,39.24,57967.0,35.3443,35.3714,35.3443,35.3443,57967.0
2017-08-21 14:35:00,39.24,39.24,39.17,39.17,61012.0,35.3443,35.3443,35.2813,35.2813,61012.0
2017-08-21 14:40:00,39.17,39.2,39.15,39.2,74783.0,35.2813,35.3083,35.2633,35.3083,74783.0
2017-08-21 14:45:00,39.2,39.22,39.18,39.19,85298.0,35.3083,35.3263,35.2903,35.2993,85298.0
2017-08-21 14:50:00,39.19,39.19,39.15,39.15,48785.0,35.2993,35.2993,35.2633,35.2633,48785.0
2017-08-21 14:55:00,39.15,39.18,39.14,39.17,56061.0,35.2633,35.2903,35.2543,35.2813,56061.0
2017-08-21 15:00:00,39.17,39.17,39.14,39.15,57241.0,35.2813,35.2813,35.2543,35.2633,57241.0
2017-08-21 15:05:00,39.14,39.15,39.14,39.14,28972.0,35.2543,35.2633,35.2543,35.2543,28972.0
2017-08-21 15:10:00,39.15,39.15,39.1,39.1,50905.0,35.2633,35.2633,35.2182,35.2182,50905.0
2017-08-21 15:15:00,39.11,39.13,39.1,39.12,57419.0,35.2272,35.2453,35.2182,35.2363,57419.0
2017-08-21 15:20:00,39.13,39.21,39.12,39.19,94066.0,35.2453,35.3173,35.2363,35.2993,94066.0
2017-08-21 15:25:00,39.19,39.23,39.16,39.23,71256.0,35.2993,35.3353,35.2723,35.3353,71256.0
2017-08-21 15:30:00,39.23,39.27,39.21,39.27,63171.0,35.3353,35.3714,35.3173,35.3714,63171.0
2017-08-21 15:35:00,39.27,39.29,39.24,39.28,73680.0,35.3714,35.3894,35.3443,35.3804,73680.0
2017-08-21 15:40:00,39.28,39.3,39.24,39.27,62779.0,35.3804,35.3984,35.3443,35.3714,62779.0
2017-08-21 15:45:00,39.27,39.29,39.25,39.28,75130.0,35.3714,35.3894,35.3533,35.3804,75130.0
2017-08-21 15:50:00,39.28,39.34,39.27,39.33,121590.0,35.3804,35.4344,35.3714,35.4254,121590.0
2017-08-21 15:55:00,39.34,39.34,39.25,39.26,419496.0,35.4344,35.4344,35.3533,35.3624,419496.0
2017-08-22 09:30:00,39.54,39.68,39.4,39.62,124707.0,35.6146,35.7407,35.4885,35.6866,124707.0
2017-08-22 09:35:00,39.63,39.65,39.57,39.6,126028.0,35.6956,35.7136,35.6416,35.6686,126028.0
2017-08-22 09:40:00,39.61,39.63,39.52,39.55,59732.0,35.6776,35.6956,35.5965,35.6236,59732.0
2017-08-22 09:45:00,39.55,39.56,39.5,39.52,43738.0,35.6236,35.6326,35.5785,35.5965,43738.0
2017-08-22 09:50:00,39.53,39.61,39.52,39.55,59778.0,35.6056,35.6776,35.5965,35.6236,59778.0
2017-08-22 09:55:00,39.56,39.58,39.51,39.54,64411.0,35.6326,35.6506,35.5875,35.6146,64411.0
2017-08-22 10:00:00,39.54,39.65,39.54,39.61,63939.0,35.6146,35.7136,35.6146,35.6776,63939.0
2017-08-22 10:05:00,39.62,39.62,39.51,39.52,58715.0,35.6866,35.6866,35.5875,35.5965,58715.0
2017-08-22 10:10:00,39.53,39.58,39.52,39.58,51981.0,35.6056,35.6506,35.5965,35.6506,51981.0
2017-08-22 10:15:00,39.57,39.59,39.55,39.55,42855.0,35.6416,35.6596,35.6236,35.6236,42855.0
2017-08-22 10:20:00,39.56,39.61,39.51,39.52,41123.0,35.6326,35.6776,35.5875,35.5965,41123.0
2017-08-22 10:25:00,39.51,39.54,39.47,39.47,35529.0,35.5875,35.6146,35.5515,35.5515,35529.0
2017-08-22 10:30:00,39.48,39.5,39.45,39.46,28156.0,35.5605,35.5785,35.5335,35.5425,28156.0
2017-08-22 10:35:00,39.46,39.48,39.44,39.45,23823.0,35.5425,35.5605,35.5245,35.5335,23823.0
2017-08-22 10:40:00,39.45,39.45,39.39,39.41,43713.0,35.5335,35.5335,35.4795,35.4975,43713.0
2017-08-22 10:45:00,39.41,39.42,39.39,39.42,29267.0,35.4975,35.5065,35.4795,35.5065,29267.0
2017-08-22 10:50:00,39.42,39.46,39.42,39.44,33590.0,35.5065,35.5425,35.5065,35.5245,33590.0
2017-08-22 10:55:00,39.45,39.52,39.45,39.52,35681.0,35.5335,35.5965,35.5335,35.5965,35681.0
2017-08-22 11:00:00,39.52,39.56,39.49,39.5,58322.0,35.5965,35.6326,35.5695,35.5785,58322.0
2017-08-22 11:05:00,39.5,39.54,39.49,39.53,36933.0,35.5785,35.6146,35.5695,35.6056,36933.0
2017-08-22 11:10:00,39.52,39.55,39.51,39.52,43996.0,35.5965,35.6236,35.5875,35.5965,43996.0
2017-08-22 11:15:00,39.51,39.53,39.49,39.52,25783.0,35.5875,35.6056,35.5695,35.5965,25783.0
2017-08-22 11:20:00,39.53,39.56,39.52,39.56,18110.0,35.6056,35.6326,35.5965,35.6326,18110.0
2017-08-22 11:25:00,39.56,39.59,39.54,39.59,68018.0,35.6326,35.6596,35.6146,35.6596,68018.0
2017-08-22 11:30:00,39.58,39.6,39.56,39.59,27016.0,35.6506,35.6686,35.6326,35.6596,27016.0
2017-08-22 11:35:00,39.59,39.63,39.59,39.6,38504.0,35.6596,35.6956,35.6596,35.6686,38504.0
2017-08-22 11:40:00,39.6,39.61,39.56,39.57,21228.0,35.6686,35.6776,35.6326,35.6416,21228.0
2017-08-22 11:45:00,39.57,39.64,39.56,39.62,30971.0,35.6416,35.7046,35.6326,35.6866,30971.0
2017-08-22 11:50:00,39.61,39.64,39.6,39.61,21021.0,35.6776,35.7046,35.6686,35.6776,21021.0
2017-08-22 11:55:00,39.61,39.62,39.59,39.59,34691.0,35.6776,35.6866,35.6596,35.6596,34691.0
2017-08-22 12:00:00,39.59,39.63,39.57,39.62,37415.0,35.6596,35.6956,35.6416,35.6866,37415.0
2017-08-22 12:05:00,39.62,39.63,39.59,39.6,19489.0,35.6866,35.6956,35.6596,35.6686,19489.0
2017-08-22 12:10:00,39.61,39.63,39.6,39.62,22839.0,35.6776,35.6956,35.6686,35.6866,22839.0
2017-08-22 12:15:00,39.63,39.63,39.6,39.6,21950.0,35.6956,35.6956,35.6686,35.6686,21950.0
2017-08-22 12:20:00,39.59,39.6,39.57,39.58,23661.0,35.6596,35.6686,35.6416,35.6506,23661.0
2017-08-22 12:25:00,39.57,39.58,39.54,39.56,15943.0,35.6416,35.6506,35.6146,35.6326,15943.0
2017-08-22 12:30:00,39.56,39.59,39.56,39.58,8777.0,35.6326,35.6596,35.6326,35.6506,8777.0
2017-08-22 12:35:00,39.59,39.59,39.53,39.54,30955.0,35.6596,35.6596,35.6056,35.6146,30955.0
2017-08-22 12:40:00,39.55,39.59,39.54,39.59,20341.0,35.6236,35.6596,35.6146,35.6596,20341.0
2017-08-22 12:45:00,39.58,39.61,39.57,39.6,28761.0,35.6506,35.6776,35.6416,35.6686,28761.0
2017-08-22 12:50:00,39.6,39.63,39.59,39.61,22854.0,35.6686,35.6956,35.6596,35.6776,22854.0
2017-08-22 12:55:00,39.62,39.65,39.61,39.65,15890.0,35.6866,35.7136,35.6776,35.7136,15890.0
2017-08-22 13:00:00,39.65,39.7,39.64,39.7,39022.0,35.7136,35.7587,35.7046,35.7587,39022.0
2017-08-22 13:05:00,39.7,39.72,39.68,39.7,27931.0,35.7587,35.7767,35.7407,35.7587,27931.0
2017-08-22 13:10:00,39.7,39.73,39.69,39.73,18957.0,35.7587,35.7857,35.7497,35.7857,18957.0
2017-08-22 13:15:00,39.73,39.73,39.67,39.69,24998.0,35.7857,35.7857,35.7317,35.7497,24998.0
2017-08-22 13:20:00,39.69,39.7,39.66,39.69,24946.0,35.7497,35.7587,35.7226,35.7497,24946.0
2017-08-22 13:25:00,39.69,39.69,39.67,39.69,7833.0,35.7497,35.7497,35.7317,35.7497,7833.0
2017-08-22 13:30:00,39.69,39.69,39.64,39.66,30032.0,35.7497,35.7497,35.7046,35.7226,30032.0
2017-08-22 13:35:00,39.66,39.68,39.65,39.66,28022.0,35.7226,35.7407,35.7136,35.7226,28022.0
2017-08-22 13:40:00,39.65,39.66,39.62,39.63,15991.0,35.7136,35.7226,35.6866,35.6956,15991.0
2017-08-22 13:45:00,39.63,39.63,39.61,39.63,14741.0,35.6956,35.6956,35.6776,35.6956,14741.0
2017-08-22 13:50:00,39.63,39.64,39.58,39.58,16908.0,35.6956,35.7046,35.6506,35.6506,16908.0
2017-08-22 13:55:00,39.59,39.62,39.59,39.62,22329.0,35.6596,35.6866,35.6596,35.6866,22329.0
2017-08-22 14:00:00,39.62,39.63,39.59,39.6,45780.0,35.6866,35.6956,35.6596,35.6686,45780.0
2017-08-22 14:05:00,39.6,39.62,39.57,39.58,46152.0,35.6686,35.6866,35.6416,35.6506,46152.0
2017-08-22 14:10:00,39.58,39.6,39.57,39.59,25129.0,35.6506,35.6686,35.6416,35.6596,25129.0
2017-08-22 14:15:00,39.6,39.65,39.59,39.64,37934.0,35.6686,35.7136,35.6596,35.7046,37934.0
2017-08-22 14:20:00,39.64,39.68,39.63,39.66,39984.0,35.7046,35.7407,35.6956,35.7226,39984.0
2017-08-22 14:25:00,39.65,39.68,39.64,39.66,47578.0,35.7136,35.7407,35.7046,35.7226,47578.0
2017-08-22 14:30:00,39.67,39.72,39.66,39.71,31973.0,35.7317,35.7767,35.7226,35.7677,31973.0
2017-08-22 14:35:00,39.71,39.75,39.7,39.73,44421.0,35.7677,35.8037,35.7587,35.7857,44421.0
2017-08-22 14:40:00,39.73,39.74,39.68,39.69,33073.0,35.7857,35.7947,35.7407,35.7497,33073.0
2017-08-22 14:45:00,39.69,39.7,39.66,39.67,24126.0,35.7497,35.7587,35.7226,35.7317,24126.0
2017-08-22 14:50:00,39.67,39.7,39.64,39.7,23183.0,35.7317,35.7587,35.7046,35.7587,23183.0
2017-08-22 14:55:00,39.7,39.73,39.69,39.72,63297.0,35.7587,35.7857,35.7497,35.7767,63297.0
2017-08-22 15:00:00,39.71,39.81,39.71,39.8,103246.0,35.7677,35.8578,35.7677,35.8487,103246.0
2017-08-22 15:05:00,39.8,39.83,39.76,39.83,71198.0,35.8487,35.8758,35.8127,35.8758,71198.0
2017-08-22 15:10:00,39.83,39.84,39.74,39.76,239034.0,35.8758,35.8848,35.7947,35.8127,239034.0
2017-08-22 15:15:00,39.77,39.81,39.75,39.81,55802.0,35.8217,35.8578,35.8037,35.8578,55802.0
2017-08-22 15:20:00,39.82,39.86,39.79,39.79,131991.0,35.8668,35.9028,35.8397,35.8397,131991.0
2017-08-22 15:25:00,39.79,39.82,39.78,39.78,95089.0,35.8397,35.8668,35.8307,35.8307,95089.0
2017-08-22 15:30:00,39.78,39.81,39.77,39.8,75746.0,35.8307,35.8578,35.8217,35.8487,75746.0
2017-08-22 15:35:00,39.8,39.82,39.77,39.77,70893.0,35.8487,35.8668,35.8217,35.8217,70893.0
2017-08-22 15:40:00,39.77,39.83,39.76,39.82,93379.0,35.8217,35.8758,35.8127,35.8668,93379.0
2017-08-22 15:45:00,39.81,39.93,39.81,39.87,233582.0,35.8578,35.9658,35.8578,35.9118,233582.0
2017-08-22 15:50:00,39.87,39.88,39.79,39.79,227321.0,35.9118,35.9208,35.8397,35.8397,227321.0
2017-08-22 15:55:00,39.8,39.81,39.74,39.76,290969.0,35.8487,35.8578,35.7947,35.8127,290969.0
2017-08-23 09:30:00,39.42,39.6,39.19,39.47,98781.0,35.5065,35.6686,35.2993,35.5515,98781.0
2017-08-23 09:35:00,39.47,39.64,39.47,39.62,80507.0,35.5515,35.7046,35.5515,35.6866,80507.0
2017-08-23 09:40:00,39.6,39.64,39.56,39.56,30851.0,35.6686,35.7046,35.6326,35.6326,30851.0
2017-08-23 09:45:00,39.57,39.66,39.57,39.59,55505.0,35.6416,35.7226,35.6416,35.6596,55505.0
2017-08-23 09:50:00,39.59,39.61,39.55,39.6,17642.0,35.6596,35.6776,35.6236,35.6686,17642.0
2017-08-23 09:55:00,39.59,39.66,39.57,39.66,32189.0,35.6596,35.7226,35.6416,35.7226,32189.0
2017-08-23 10:00:00,39.65,39.66,39.57,39.61,49062.0,35.7136,35.7226,35.6416,35.6776,49062.0
2017-08-23 10:05:00,39.62,39.65,39.57,39.63,168761.0,35.6866,35.7136,35.6416,35.6956,168761.0
2017-08-23 10:10:00,39.64,39.76,39.63,39.74,114121.0,35.7046,35.8127,35.6956,35.7947,114121.0
2017-08-23 10:15:00,39.75,39.82,39.75,39.81,30566.0,35.8037,35.8668,35.8037,35.8578,30566.0
2017-08-23 10:20:00,39.8,39.81,39.73,39.77,31576.0,35.8487,35.8578,35.7857,35.8217,31576.0
2017-08-23 10:25:00,39.76,39.77,39.73,39.75,16069.0,35.8127,35.8217,35.7857,35.8037,16069.0
2017-08-23 10:30:00,39.75,39.82,39.72,39.82,44059.0,35.8037,35.8668,35.7767,35.8668,44059.0
2017-08-23 10:35:00,39.83,39.84,39.77,39.81,165142.0,35.8758,35.8848,35.8217,35.8578,165142.0
2017-08-23 10:40:00,39.8,39.84,39.77,39.78,48635.0,35.8487,35.8848,35.8217,35.8307,48635.0
2017-08-23 10:45:00,39.79,39.82,39.78,39.81,36429.0,35.8397,35.8668,35.8307,35.8578,36429.0
2017-08-23 10:50:00,39.81,39.81,39.76,39.8,34584.0,35.8578,35.8578,35.8127,35.8487,34584.0
2017-08-23 10:55:00,39.81,39.82,39.76,39.77,53740.0,35.8578,35.8668,35.8127,35.8217,53740.0
2017-08-23 11:00:00,39.77,39.79,39.76,39.79,18888.0,35.8217,35.8397,35.8127,35.8397,18888.0
2017-08-23 11:05:00,39.79,39.79,39.73,39.76,23977.0,35.8397,35.8397,35.7857,35.8127,23977.0
2017-08-23 11:10:00,39.76,39.77,39.72,39.73,74389.0,35.8127,35.8217,35.7767,35.7857,74389.0
2017-08-23 11:15:00,39.73,39.82,39.73,39.82,39624.0,35.7857,35.8668,35.7857,35.8668,39624.0
2017-08-23 11:20:00,39.81,39.84,39.8,39.84,33643.0,35.8578,35.8848,35.8487,35.8848,33643.0
2017-08-23 11:25:00,39.84,39.87,39.84,39.87,15531.0,35.8848,35.9118,35.8848,35.9118,15531.0
2017-08-23 11:30:00,39.87,39.88,39.85,39.87,27445.0,35.9118,35.9208,35.8938,35.9118,27445.0
2017-08-23 11:35:00,39.88,39.89,39.84,39.88,31104.0,35.9208,35.9298,35.8848,35.9208,31104.0
2017-08-23 11:40:00,39.89,39.92,39.88,39.9,22674.0,35.9298,35.9568,35.9208,35.9388,22674.0
2017-08-23 11:45:00,39.91,39.92,39.87,39.88,28026.0,35.9478,35.9568,35.9118,35.9208,28026.0
2017-08-23 11:50:00,39.87,39.89,39.84,39.87,20190.0,35.9118,35.9298,35.8848,35.9118,20190.0
2017-08-23 11:55:00,39.86,39.86,39.83,39.84,37095.0,35.9028,35.9028,35.8758,35.8848,37095.0
2017-08-23 12:00:00,39.85,39.88,39.83,39.88,21607.0,35.8938,35.9208,35.8758,35.9208,21607.0
2017-08-23 12:05:00,39.88,39.92,39.87,39.91,13889.0,35.9208,35.9568,35.9118,35.9478,13889.0
2017-08-23 12:10:00,39.9,39.91,39.87,39.88,25107.0,35.9388,35.9478,35.9118,35.9208,25107.0
2017-08-23 12:15:00,39.88,39.89,39.86,39.88,8074.0,35.9208,35.9298,35.9028,35.9208,8074.0
2017-08-23 12:20:00,39.87,39.91,39.87,39.91,17875.0,35.9118,35.9478,35.9118,35.9478,17875.0
2017-08-23 12:25:00,39.9,39.91,39.86,39.87,17551.0,35.9388,35.9478,35.9028,35.9118,17551.0
2017-08-23 12:30:00,39.87,39.88,39.85,39.86,11200.0,35.9118,35.9208,35.8938,35.9028,11200.0
2017-08-23 12:35:00,39.85,39.86,39.83,39.83,22624.0,35.8938,35.9028,35.8758,35.8758,22624.0
2017-08-23 12:40:00,39.83,39.84,39.79,39.79,70364.0,35.8758,35.8848,35.8397,35.8397,70364.0
2017-08-23 12:45:00,39.79,39.81,39.73,39.73,91781.0,35.8397,35.8578,35.7857,35.7857,91781.0
2017-08-23 12:50:00,39.73,39.76,39.68,39.75,99158.0,35.7857,35.8127,35.7407,35.8037,99158.0
2017-08-23 12:55:00,39.76,39.81,39.75,39.8,30301.0,35.8127,35.8578,35.8037,35.8487,30301.0
2017-08-23 13:00:00,39.8,39.82,39.79,39.79,12123.0,35.8487,35.8668,35.8397,35.8397,12123.0
2017-08-23 13:05:00,39.78,39.8,39.76,39.79,17628.0,35.8307,35.8487,35.8127,35.8397,17628.0
2017-08-23 13:10:00,39.79,39.81,39.78,39.8,11912.0,35.8397,35.8578,35.8307,35.8487,11912.0
2017-08-23 13:15:00,39.8,39.81,39.74,39.76,150372.0,35.8487,35.8578,35.7947,35.8127,150372.0
2017-08-23 13:20:00,39.76,39.79,39.75,39.79,63456.0,35.8127,35.8397,35.8037,35.8397,63456.0
2017-08-23 13:25:00,39.78,39.82,39.78,39.8,50520.0,35.8307,35.8668,35.8307,35.8487,50520.0
2017-08-23 13:30:00,39.79,39.83,39.79,39.8,17254.0,35.8397,35.8758,35.8397,35.8487,17254.0
2017-08-23 13:35:00,39.8,39.82,39.8,39.81,15412.0,35.8487,35.8668,35.8487,35.8578,15412.0
2017-08-23 13:40:00,39.81,39.83,39.8,39.82,18636.0,35.8578,35.8758,35.8487,35.8668,18636.0
2017-08-23 13:45:00,39.82,39.83,39.8,39.8,22013.0,35.8668,35.8758,35.8487,35.8487,22013.0
2017-08-23 13:50:00,39.8,39.8,39.78,39.8,36291.0,35.8487,35.8487,35.8307,35.8487,36291.0
2017-08-23 13:55:00,39.79,39.81,39.77,39.81,32888.0,35.8397,35.8578,35.8217,35.8578,32888.0
2017-08-23 14:00:00,39.82,39.84,39.81,39.84,28500.0,35.8668,35.8848,35.8578,35.8848,28500.0
2017-08-23 14:05:00,39.84,39.84,39.8,39.81,12102.0,35.8848,35.8848,35.8487,35.8578,12102.0
2017-08-23 14:10:00,39.81,39.88,39.81,39.86,63672.0,35.8578,35.9208,35.8578,35.9028,63672.0
2017-08-23 14:15:00,39.86,39.86,39.84,39.86,12049.0,35.9028,35.9028,35.8848,35.9028,12049.0
2017-08-23 14:20:00,39.87,39.87,39.83,39.85,14517.0,35.9118,35.9118,35.8758,35.8938,14517.0
2017-08-23 14:25:00,39.85,39.85,39.82,39.85,20517.0,35.8938,35.8938,35.8668,35.8938,20517.0
2017-08-23 14:30:00,39.85,39.88,39.84,39.84,28420.0,35.8938,35.9208,35.8848,35.8848,28420.0
2017-08-23 14:35:00,39.84,39.86,39.83,39.85,16290.0,35.8848,35.9028,35.8758,35.8938,16290.0
2017-08-23 14:40:00,39.85,39.89,39.85,39.89,47396.0,35.8938,35.9298,35.8938,35.9298,47396.0
2017-08-23 14:45:00,39.88,39.91,39.88,39.91,28010.0,35.9208,35.9478,35.9208,35.9478,28010.0
2017-08-23 14:50:00,39.9,39.92,39.9,39.9,19876.0,35.9388,35.9568,35.9388,35.9388,19876.0
2017-08-23 14:55:00,39.91,39.91,39.88,39.88,9065.0,35.9478,35.9478,35.9208,35.9208,9065.0
2017-08-23 15:00:00,39.88,39.91,39.88,39.88,34555.0,35.9208,35.9478,35.9208,35.9208,34555.0
2017-08-23 15:05:00,39.88,39.88,39.85,39.86,33123.0,35.9208,35.9208,35.8938,35.9028,33123.0
2017-08-23 15:10:00,39.86,39.87,39.84,39.86,19943.0,35.9028,35.9118,35.8848,35.9028,19943.0
2017-08-23 15:15:00,39.86,39.89,39.85,39.89,35243.0,35.9028,35.9298,35.8938,35.9298,35243.0
2017-08-23 15:20:00,39.89,39.89,39.87,39.88,29447.0,35.9298,35.9298,35.9118,35.9208,29447.0
2017-08-23 15:25:00,39.88,39.9,39.86,39.87,40133.0,35.9208,35.9388,35.9028,35.9118,40133.0
2017-08-23 15:30:00,39.87,39.88,39.85,39.86,40909.0,35.9118,35.9208,35.8938,35.9028,40909.0
2017-08-23 15:35:00,39.86,39.88,39.85,39.88,85305.0,35.9028,35.9208,35.8938,35.9208,85305.0
2017-08-23 15:40:00,39.87,39.88,39.82,39.83,101549.0,35.9118,35.9208,35.8668,35.8758,101549.0
2017-08-23 15:45:00,39.83,39.83,39.8,39.82,78894.0,35.8758,35.8758,35.8487,35.8668,78894.0
2017-08-23 15:50:00,39.81,39.83,39.8,39.82,105829.0,35.8578,35.8758,35.8487,35.8668,105829.0
2017-08-23 15:55:00,39.81,39.81,39.75,39.76,331802.0,35.8578,35.8578,35.8037,35.8127,331802.0
2017-08-24 09:30:00,40.0,40.0,39.83,39.92,36950.0,36.0289,36.0289,35.8758,35.9568,36950.0
2017-08-24 09:35:00,39.91,40.0,39.91,39.91,98351.0,35.9478,36.0289,35.9478,35.9478,98351.0
2017-08-24 09:40:00,39.9,39.93,39.78,39.79,30145.0,35.9388,35.9658,35.8307,35.8397,30145.0
2017-08-24 09:45:00,39.8,39.81,39.76,39.78,33526.0,35.8487,35.8578,35.8127,35.8307,33526.0
2017-08-24 09:50:00,39.77,39.78,39.64,39.66,35241.0,35.8217,35.8307,35.7046,35.7226,35241.0
2017-08-24 09:55:00,39.68,39.72,39.64,39.69,55324.0,35.7407,35.7767,35.7046,35.7497,55324.0
2017-08-24 10:00:00,39.69,39.8,39.67,39.8,73901.0,35.7497,35.8487,35.7317,35.8487,73901.0
2017-08-24 10:05:00,39.8,39.8,39.71,39.77,49883.0,35.8487,35.8487,35.7677,35.8217,49883.0
2017-08-24 10:10:00,39.77,39.82,39.75,39.82,37447.0,35.8217,35.8668,35.8037,35.8668,37447.0
2017-08-24 10:15:00,39.82,39.84,39.79,39.8,21580.0,35.8668,35.8848,35.8397,35.8487,21580.0
2017-08-24 10:20:00,39.8,39.86,39.79,39.82,22970.0,35.8487,35.9028,35.8397,35.8668,22970.0
2017-08-24 10:25:00,39.82,39.84,39.79,39.8,39030.0,35.8668,35.8848,35.8397,35.8487,39030.0
2017-08-24 10:30:00,39.8,39.84,39.79,39.84,17661.0,35.8487,35.8848,35.8397,35.8848,17661.0
2017-08-24 10:35:00,39.84,39.89,39.83,39.87,23385.0,35.8848,35.9298,35.8758,35.9118,23385.0
2017-08-24 10:40:00,39.87,39.9,39.86,39.86,17788.0,35.9118,35.9388,35.9028,35.9028,17788.0
2017-08-24 10:45:00,39.87,39.9,39.85,39.86,22055.0,35.9118,35.9388,35.8938,35.9028,22055.0
2017-08-24 10:50:00,39.86,39.91,39.86,39.87,21085.0,35.9028,35.9478,35.9028,35.9118,21085.0
2017-08-24 10:55:00,39.86,39.92,39.85,39.87,19104.0,35.9028,35.9568,35.8938,35.9118,19104.0
2017-08-24 11:00:00,39.87,39.91,39.87,39.91,20883.0,35.9118,35.9478,35.9118,35.9478,20883.0
2017-08-24 11:05:00,39.91,39.92,39.89,39.92,69894.0,35.9478,35.9568,35.9298,35.9568,69894.0
2017-08-24 11:10:00,39.92,39.92,39.85,39.85,90428.0,35.9568,35.9568,35.8938,35.8938,90428.0
2017-08-24 11:15:00,39.86,39.86,39.78,39.82,75015.0,35.9028,35.9028,35.8307,35.8668,75015.0
2017-08-24 11:20:00,39.81,39.85,39.77,39.84,62986.0,35.8578,35.8938,35.8217,35.8848,62986.0
2017-08-24 11:25:00,39.84,39.85,39.78,39.83,126954.0,35.8848,35.8938,35.8307,35.8758,126954.0
2017-08-24 11:30:00,39.82,39.82,39.74,39.75,105709.0,35.8668,35.8668,35.7947,35.8037,105709.0
2017-08-24 11:35:00,39.75,39.81,39.73,39.75,36353.0,35.8037,35.8578,35.7857,35.8037,36353.0
2017-08-24 11:40:00,39.75,39.8,39.74,39.79,31853.0,35.8037,35.8487,35.7947,35.8397,31853.0
2017-08-24 11:45:00,39.79,39.8,39.76,39.77,48075.0,35.8397,35.8487,35.8127,35.8217,48075.0
2017-08-24 11:50:00,39.77,39.79,39.77,39.77,14250.0,35.8217,35.8397,35.8217,35.8217,14250.0
2017-08-24 11:55:00,39.77,39.78,39.72,39.76,46942.0,35.8217,35.8307,35.7767,35.8127,46942.0
2017-08-24 12:00:00,39.76,39.77,39.74,39.75,19005.0,35.8127,35.8217,35.7947,35.8037,19005.0
2017-08-24 12:05:00,39.75,39.77,39.73,39.74,24891.0,35.8037,35.8217,35.7857,35.7947,24891.0
2017-08-24 12:10:00,39.74,39.78,39.74,39.77,51152.0,35.7947,35.8307,35.7947,35.8217,51152.0
2017-08-24 12:15:00,39.77,39.78,39.75,39.77,15675.0,35.8217,35.8307,35.8037,35.8217,15675.0
2017-08-24 12:20:00,39.77,39.78,39.73,39.73,15473.0,35.8217,35.8307,35.7857,35.7857,15473.0
2017-08-24 12:25:00,39.74,39.76,39.73,39.74,12709.0,35.7947,35.8127,35.7857,35.7947,12709.0
2017-08-24 12:30:00,39.74,39.77,39.72,39.72,15906.0,35.7947,35.8217,35.7767,35.7767,15906.0
2017-08-24 12:35:00,39.71,39.72,39.7,39.72,14690.0,35.7677,35.7767,35.7587,35.7767,14690.0
2017-08-24 12:40:00,39.72,39.72,39.7,39.7,9762.0,35.7767,35.7767,35.7587,35.7587,9762.0
2017-08-24 12:45:00,39.7,39.71,39.67,39.69,21340.0,35.7587,35.7677,35.7317,35.7497,21340.0
2017-08-24 12:50:00,39.68,39.69,39.67,39.69,19884.0,35.7407,35.7497,35.7317,35.7497,19884.0
2017-08-24 12:55:00,39.69,39.7,39.67,39.67,8906.0,35.7497,35.7587,35.7317,35.7317,8906.0
2017-08-24 13:00:00,39.67,39.68,39.64,39.67,18058.0,35.7317,35.7407,35.7046,35.7317,18058.0
2017-08-24 13:05:00,39.67,39.7,39.66,39.68,23417.0,35.7317,35.7587,35.7226,35.7407,23417.0
2017-08-24 13:10:00,39.68,39.75,39.67,39.73,28348.0,35.7407,35.8037,35.7317,35.7857,28348.0
2017-08-24 13:15:00,39.74,39.78,39.74,39.77,46037.0,35.7947,35.8307,35.7947,35.8217,46037.0
2017-08-24 13:20:00,39.77,39.78,39.75,39.75,17412.0,35.8217,35.8307,35.8037,35.8037,17412.0
2017-08-24 13:25:00,39.75,39.76,39.72,39.74,11043.0,35.8037,35.8127,35.7767,35.7947,11043.0
2017-08-24 13:30:00,39.74,39.74,39.7,39.71,41024.0,35.7947,35.7947,35.7587,35.7677,41024.0
2017-08-24 13:35:00,39.71,39.75,39.7,39.73,24655.0,35.7677,35.8037,35.7587,35.7857,24655.0
2017-08-24 13:40:00,39.72,39.73,39.68,39.7,24720.0,35.7767,35.7857,35.7407,35.7587,24720.0
2017-08-24 13:45:00,39.7,39.72,39.67,39.67,20439.0,35.7587,35.7767,35.7317,35.7317,20439.0
2017-08-24 13:50:00,39.67,39.69,39.66,39.67,19868.0,35.7317,35.7497,35.7226,35.7317,19868.0
2017-08-24 13:55:00,39.67,39.69,39.66,39.68,10225.0,35.7317,35.7497,35.7226,35.7407,10225.0
2017-08-24 14:00:00,39.69,39.71,39.67,39.71,28883.0,35.7497,35.7677,35.7317,35.7677,28883.0
2017-08-24 14:05:00,39.71,39.71,39.66,39.66,36443.0,35.7677,35.7677,35.7226,35.7226,36443.0
2017-08-24 14:10:00,39.66,39.67,39.63,39.66,21797.0,35.7226,35.7317,35.6956,35.7226,21797.0
2017-08-24 14:15:00,39.66,39.69,39.66,39.69,27910.0,35.7226,35.7497,35.7226,35.7497,27910.0
2017-08-24 14:20:00,39.68,39.69,39.67,39.69,23209.0,35.7407,35.7497,35.7317,35.7497,23209.0
2017-08-24 14:25:00,39.69,39.7,39.65,39.66,50968.0,35.7497,35.7587,35.7136,35.7226,50968.0
2017-08-24 14:30:00,39.66,39.69,39.66,39.66,29216.0,35.7226,35.7497,35.7226,35.7226,29216.0
2017-08-24 14:35:00,39.67,39.68,39.65,39.67,27349.0,35.7317,35.7407,35.7136,35.7317,27349.0
2017-08-24 14:40:00,39.66,39.67,39.64,39.67,30958.0,35.7226,35.7317,35.7046,35.7317,30958.0
2017-08-24 14:45:00,39.67,39.67,39.65,39.65,13367.0,35.7317,35.7317,35.7136,35.7136,13367.0
2017-08-24 14:50:00,39.65,39.68,39.63,39.67,29838.0,35.7136,35.7407,35.6956,35.7317,29838.0
2017-08-24 14:55:00,39.67,39.71,39.66,39.7,33560.0,35.7317,35.7677,35.7226,35.7587,33560.0
2017-08-24 15:00:00,39.7,39.7,39.67,39.67,25431.0,35.7587,35.7587,35.7317,35.7317,25431.0
2017-08-24 15:05:00,39.68,39.68,39.66,39.67,23641.0,35.7407,35.7407,35.7226,35.7317,23641.0
2017-08-24 15:10:00,39.66,39.67,39.64,39.66,28042.0,35.7226,35.7317,35.7046,35.7226,28042.0
2017-08-24 15:15:00,39.66,39.72,39.64,39.71,32743.0,35.7226,35.7767,35.7046,35.7677,32743.0
2017-08-24 15:20:00,39.71,39.73,39.68,39.72,40852.0,35.7677,35.7857,35.7407,35.7767,40852.0
2017-08-24 15:25:00,39.72,39.75,39.71,39.73,46579.0,35.7767,35.8037,35.7677,35.7857,46579.0
2017-08-24 15:30:00,39.74,39.75,39.69,39.69,30307.0,35.7947,35.8037,35.7497,35.7497,30307.0
2017-08-24 15:35:00,39.69,39.73,39.68,39.73,58220.0,35.7497,35.7857,35.7407,35.7857,58220.0
2017-08-24 15:40:00,39.73,39.74,39.67,39.68,47439.0,35.7857,35.7947,35.7317,35.7407,47439.0
2017-08-24 15:45:00,39.68,39.7,39.63,39.64,93123.0,35.7407,35.7587,35.6956,35.7046,93123.0
2017-08-24 15:50:00,39.64,39.67,39.63,39.64,121578.0,35.7046,35.7317,35.6956,35.7046,121578.0
2017-08-24 15:55:00,39.64,39.65,39.62,39.63,164343.0,35.7046,35.7136,35.6866,35.6956,164343.0
2017-08-25 09:30:00,39.79,39.9,39.74,39.74,91641.0,35.8397,35.9388,35.7947,35.7947,91641.0
2017-08-25 09:35:00,39.74,39.89,39.74,39.88,128055.0,35.7947,35.9298,35.7947,35.9208,128055.0
2017-08-25 09:40:00,39.88,39.95,39.83,39.85,36871.0,35.9208,35.9839,35.8758,35.8938,36871.0
2017-08-25 09:45:00,39.85,39.87,39.76,39.8,55211.0,35.8938,35.9118,35.8127,35.8487,55211.0
2017-08-25 09:50:00,39.8,39.98,39.79,39.97,52584.0,35.8487,36.0109,35.8397,36.0019,52584.0
2017-08-25 09:55:00,39.98,40.02,39.9,40.02,87346.0,36.0109,36.0469,35.9388,36.0469,87346.0
2017-08-25 10:00:00,40.02,40.02,39.93,39.94,133912.0,36.0469,36.0469,35.9658,35.9748,133912.0
2017-08-25 10:05:00,39.94,39.96,39.89,39.94,49177.0,35.9748,35.9929,35.9298,35.9748,49177.0
2017-08-25 10:10:00,39.92,40.0,39.88,39.97,67878.0,35.9568,36.0289,35.9208,36.0019,67878.0
2017-08-25 10:15:00,39.98,40.01,39.93,39.96,27851.0,36.0109,36.0379,35.9658,35.9929,27851.0
2017-08-25 10:20:00,39.97,39.98,39.88,39.92,33121.0,36.0019,36.0109,35.9208,35.9568,33121.0
2017-08-25 10:25:00,39.91,39.92,39.86,39.87,31350.0,35.9478,35.9568,35.9028,35.9118,31350.0
2017-08-25 10:30:00,39.87,39.89,39.79,39.8,42171.0,35.9118,35.9298,35.8397,35.8487,42171.0
2017-08-25 10:35:00,39.81,39.85,39.8,39.82,22849.0,35.8578,35.8938,35.8487,35.8668,22849.0
2017-08-25 10:40:00,39.81,39.82,39.74,39.75,28762.0,35.8578,35.8668,35.7947,35.8037,28762.0
2017-08-25 10:45:00,39.75,39.77,39.69,39.7,21975.0,35.8037,35.8217,35.7497,35.7587,21975.0
2017-08-25 10:50:00,39.7,39.78,39.69,39.77,18544.0,35.7587,35.8307,35.7497,35.8217,18544.0
2017-08-25 10:55:00,39.77,39.81,39.77,39.79,13925.0,35.8217,35.8578,35.8217,35.8397,13925.0
2017-08-25 11:00:00,39.78,39.78,39.7,39.71,26503.0,35.8307,35.8307,35.7587,35.7677,26503.0
2017-08-25 11:05:00,39.7,39.74,39.68,39.73,24616.0,35.7587,35.7947,35.7407,35.7857,24616.0
2017-08-25 11:10:00,39.72,39.73,39.69,39.72,22340.0,35.7767,35.7857,35.7497,35.7767,22340.0
2017-08-25 11:15:00,39.71,39.74,39.68,39.7,72118.0,35.7677,35.7947,35.7407,35.7587,72118.0
2017-08-25 11:20:00,39.69,39.73,39.67,39.68,22240.0,35.7497,35.7857,35.7317,35.7407,22240.0
2017-08-25 11:25:00,39.69,39.72,39.65,39.68,20399.0,35.7497,35.7767,35.7136,35.7407,20399.0
2017-08-25 11:30:00,39.68,39.7,39.64,39.65,14400.0,35.7407,35.7587,35.7046,35.7136,14400.0
2017-08-25 11:35:00,39.66,39.71,39.66,39.69,13619.0,35.7226,35.7677,35.7226,35.7497,13619.0
2017-08-25 11:40:00,39.69,39.75,39.69,39.73,14202.0,35.7497,35.8037,35.7497,35.7857,14202.0
2017-08-25 11:45:00,39.74,39.75,39.69,39.7,9097.0,35.7947,35.8037,35.7497,35.7587,9097.0
2017-08-25 11:50:00,39.71,39.71,39.67,39.71,22175.0,35.7677,35.7677,35.7317,35.7677,22175.0
2017-08-25 11:55:00,39.71,39.74,39.68,39.71,39130.0,35.7677,35.7947,35.7407,35.7677,39130.0
2017-08-25 12:00:00,39.71,39.76,39.7,39.76,25226.0,35.7677,35.8127,35.7587,35.8127,25226.0
2017-08-25 12:05:00,39.75,39.77,39.72,39.77,21230.0,35.8037,35.8217,35.7767,35.8217,21230.0
2017-08-25 12:10:00,39.77,39.79,39.74,39.75,31452.0,35.8217,35.8397,35.7947,35.8037,31452.0
2017-08-25 12:15:00,39.75,39.76,39.71,39.76,13363.0,35.8037,35.8127,35.7677,35.8127,13363.0
2017-08-25 12:20:00,39.75,39.77,39.74,39.74,7444.0,35.8037,35.8217,35.7947,35.7947,7444.0
2017-08-25 12:25:00,39.74,39.77,39.74,39.75,13350.0,35.7947,35.8217,35.7947,35.8037,13350.0
2017-08-25 12:30:00,39.75,39.76,39.72,39.73,13437.0,35.8037,35.8127,35.7767,35.7857,13437.0
2017-08-25 12:35:00,39.74,39.77,39.71,39.72,13376.0,35.7947,35.8217,35.7677,35.7767,13376.0
2017-08-25 12:40:00,39.72,39.74,39.71,39.71,11607.0,35.7767,35.7947,35.7677,35.7677,11607.0
2017-08-25 12:45:00,39.71,39.75,39.71,39.71,28686.0,35.7677,35.8037,35.7677,35.7677,28686.0
2017-08-25 12:50:00,39.72,39.75,39.7,39.73,25767.0,35.7767,35.8037,35.7587,35.7857,25767.0
2017-08-25 12:55:00,39.73,39.73,39.7,39.72,7301.0,35.7857,35.7857,35.7587,35.7767,7301.0
2017-08-25 13:00:00,39.71,39.78,39.71,39.78,15493.0,35.7677,35.8307,35.7677,35.8307,15493.0
2017-08-25 13:05:00,39.78,39.81,39.77,39.79,20463.0,35.8307,35.8578,35.8217,35.8397,20463.0
2017-08-25 13:10:00,39.79,39.81,39.79,39.79,11099.0,35.8397,35.8578,35.8397,35.8397,11099.0
2017-08-25 13:15:00,39.8,39.81,39.78,39.79,18250.0,35.8487,35.8578,35.8307,35.8397,18250.0
2017-08-25 13:20:00,39.8,39.8,39.76,39.78,17403.0,35.8487,35.8487,35.8127,35.8307,17403.0
2017-08-25 13:25:00,39.77,39.83,39.76,39.83,84681.0,35.8217,35.8758,35.8127,35.8758,84681.0
2017-08-25 13:30:00,39.83,39.85,39.8,39.81,29192.0,35.8758,35.8938,35.8487,35.8578,29192.0
2017-08-25 13:35:00,39.82,39.84,39.81,39.84,20649.0,35.8668,35.8848,35.8578,35.8848,20649.0
2017-08-25 13:40:00,39.83,39.84,39.81,39.82,10552.0,35.8758,35.8848,35.8578,35.8668,10552.0
2017-08-25 13:45:00,39.81,39.83,39.81,39.81,13889.0,35.8578,35.8758,35.8578,35.8578,13889.0
2017-08-25 13:50:00,39.82,39.84,39.81,39.83,16000.0,35.8668,35.8848,35.8578,35.8758,16000.0
2017-08-25 13:55:00,39.83,39.84,39.81,39.84,20196.0,35.8758,35.8848,35.8578,35.8848,20196.0
2017-08-25 14:00:00,39.84,39.85,39.83,39.83,17214.0,35.8848,35.8938,35.8758,35.8758,17214.0
2017-08-25 14:05:00,39.84,39.85,39.82,39.82,11941.0,35.8848,35.8938,35.8668,35.8668,11941.0
2017-08-25 14:10:00,39.83,39.87,39.82,39.87,18036.0,35.8758,35.9118,35.8668,35.9118,18036.0
2017-08-25 14:15:00,39.87,39.88,39.85,39.87,20980.0,35.9118,35.9208,35.8938,35.9118,20980.0
2017-08-25 14:20:00,39.88,39.89,39.87,39.89,37203.0,35.9208,35.9298,35.9118,35.9298,37203.0
2017-08-25 14:25:00,39.88,39.9,39.85,39.89,26622.0,35.9208,35.9388,35.8938,35.9298,26622.0
2017-08-25 14:30:00,39.89,39.89,39.87,39.88,14069.0,35.9298,35.9298,35.9118,35.9208,14069.0
2017-08-25 14:35:00,39.87,39.89,39.86,39.88,19714.0,35.9118,35.9298,35.9028,35.9208,19714.0
2017-08-25 14:40:00,39.88,39.9,39.87,39.89,14683.0,35.9208,35.9388,35.9118,35.9298,14683.0
2017-08-25 14:45:00,39.88,39.9,39.87,39.89,12318.0,35.9208,35.9388,35.9118,35.9298,12318.0
2017-08-25 14:50:00,39.89,39.89,39.85,39.86,15953.0,35.9298,35.9298,35.8938,35.9028,15953.0
2017-08-25 14:55:00,39.85,39.86,39.82,39.84,16877.0,35.8938,35.9028,35.8668,35.8848,16877.0
2017-08-25 15:00:00,39.84,39.85,39.8,39.84,44352.0,35.8848,35.8938,35.8487,35.8848,44352.0
2017-08-25 15:05:00,39.84,39.87,39.82,39.86,24127.0,35.8848,35.9118,35.8668,35.9028,24127.0
2017-08-25 15:10:00,39.86,39.92,39.85,39.89,32429.0,35.9028,35.9568,35.8938,35.9298,32429.0
2017-08-25 15:15:00,39.89,39.92,39.86,39.9,25560.0,35.9298,35.9568,35.9028,35.9388,25560.0
2017-08-25 15:20:00,39.91,39.93,39.9,39.92,38424.0,35.9478,35.9658,35.9388,35.9568,38424.0
2017-08-25 15:25:00,39.92,39.93,39.9,39.91,16678.0,35.9568,35.9658,35.9388,35.9478,16678.0
2017-08-25 15:30:00,39.9,39.91,39.88,39.9,50797.0,35.9388,35.9478,35.9208,35.9388,50797.0
2017-08-25 15:35:00,39.91,39.91,39.85,39.86,33702.0,35.9478,35.9478,35.8938,35.9028,33702.0
2017-08-25 15:40:00,39.86,39.88,39.83,39.84,38066.0,35.9028,35.9208,35.8758,35.8848,38066.0
2017-08-25 15:45:00,39.84,39.84,39.81,39.82,47938.0,35.8848,35.8848,35.8578,35.8668,47938.0
2017-08-25 15:50:00,39.82,39.83,39.79,39.82,62597.0,35.8668,35.8758,35.8397,35.8668,62597.0
2017-08-25 15:55:00,39.82,39.82,39.75,39.77,195307.0,35.8668,35.8668,35.8037,35.8217,195307.0
2017-08-28 09:30:00,39.84,39.85,39.74,39.75,65480.0,35.8848,35.8938,35.7947,35.8037,65480.0
2017-08-28 09:35:00,39.76,39.8,39.72,39.74,29744.0,35.8127,35.8487,35.7767,35.7947,29744.0
2017-08-28 09:40:00,39.74,39.81,39.74,39.79,33902.0,35.7947,35.8578,35.7947,35.8397,33902.0
2017-08-28 09:45:00,39.79,39.85,39.79,39.82,22485.0,35.8397,35.8938,35.8397,35.8668,22485.0
2017-08-28 09:50:00,39.83,39.83,39.71,39.71,27300.0,35.8758,35.8758,35.7677,35.7677,27300.0
2017-08-28 09:55:00,39.7,39.72,39.67,39.68,25623.0,35.7587,35.7767,35.7317,35.7407,25623.0
2017-08-28 10:00:00,39.69,39.71,39.66,39.66,18989.0,35.7497,35.7677,35.7226,35.7226,18989.0
2017-08-28 10:05:00,39.67,39.68,39.64,39.65,19210.0,35.7317,35.7407,35.7046,35.7136,19210.0
2017-08-28 10:10:00,39.65,39.7,39.61,39.63,83390.0,35.7136,35.7587,35.6776,35.6956,83390.0
2017-08-28 10:15:00,39.64,39.7,39.62,39.7,49150.0,35.7046,35.7587,35.6866,35.7587,49150.0
2017-08-28 10:20:00,39.71,39.74,39.67,39.73,25851.0,35.7677,35.7947,35.7317,35.7857,25851.0
2017-08-28 10:25:00,39.73,39.74,39.63,39.65,40783.0,35.7857,35.7947,35.6956,35.7136,40783.0
2017-08-28 10:30:00,39.65,39.66,39.6,39.65,36577.0,35.7136,35.7226,35.6686,35.7136,36577.0
2017-08-28 10:35:00,39.65,39.67,39.61,39.62,14730.0,35.7136,35.7317,35.6776,35.6866,14730.0
2017-08-28 10:40:00,39.61,39.63,39.55,39.55,14410.0,35.6776,35.6956,35.6236,35.6236,14410.0
2017-08-28 10:45:00,39.55,39.62,39.55,39.62,23125.0,35.6236,35.6866,35.6236,35.6866,23125.0
2017-08-28 10:50:00,39.62,39.69,39.62,39.68,25760.0,35.6866,35.7497,35.6866,35.7407,25760.0
2017-08-28 10:55:00,39.69,39.71,39.63,39.64,19339.0,35.7497,35.7677,35.6956,35.7046,19339.0
2017-08-28 11:00:00,39.64,39.66,39.61,39.65,13372.0,35.7046,35.7226,35.6776,35.7136,13372.0
2017-08-28 11:05:00,39.65,39.66,39.62,39.62,13171.0,35.7136,35.7226,35.6866,35.6866,13171.0
2017-08-28 11:10:00,39.62,39.63,39.57,39.57,20243.0,35.6866,35.6956,35.6416,35.6416,20243.0
2017-08-28 11:15:00,39.57,39.63,39.56,39.56,29940.0,35.6416,35.6956,35.6326,35.6326,29940.0
2017-08-28 11:20:00,39.57,39.61,39.54,39.57,17539.0,35.6416,35.6776,35.6146,35.6416,17539.0
2017-08-28 11:25:00,39.56,39.57,39.49,39.51,54635.0,35.6326,35.6416,35.5695,35.5875,54635.0
2017-08-28 11:30:00,39.51,39.55,39.5,39.54,14508.0,35.5875,35.6236,35.5785,35.6146,14508.0
2017-08-28 11:35:00,39.53,39.54,39.5,39.52,15963.0,35.6056,35.6146,35.5785,35.5965,15963.0
2017-08-28 11:40:00,39.52,39.56,39.51,39.55,24265.0,35.5965,35.6326,35.5875,35.6236,24265.0
2017-08-28 11:45:00,39.55,39.56,39.52,39.52,20440.0,35.6236,35.6326,35.5965,35.5965,20440.0
2017-08-28 11:50:00,39.53,39.61,39.52,39.6,20607.0,35.6056,35.6776,35.5965,35.6686,20607.0
2017-08-28 11:55:00,39.6,39.62,39.57,39.58,18784.0,35.6686,35.6866,35.6416,35.6506,18784.0
2017-08-28 12:00:00,39.59,39.6,39.57,39.57,16437.0,35.6596,35.6686,35.6416,35.6416,16437.0
2017-08-28 12:05:00,39.58,39.58,39.54,39.55,28687.0,35.6506,35.6506,35.6146,35.6236,28687.0
2017-08-28 12:10:00,39.56,39.6,39.55,39.57,14014.0,35.6326,35.6686,35.6236,35.6416,14014.0
2017-08-28 12:15:00,39.56,39.56,39.51,39.51,32151.0,35.6326,35.6326,35.5875,35.5875,32151.0
2017-08-28 12:20:00,39.51,39.52,39.43,39.45,35315.0,35.5875,35.5965,35.5155,35.5335,35315.0
2017-08-28 12:25:00,39.45,39.49,39.45,39.48,29811.0,35.5335,35.5695,35.5335,35.5605,29811.0
2017-08-28 12:30:00,39.47,39.48,39.46,39.46,7348.0,35.5515,35.5605,35.5425,35.5425,7348.0
2017-08-28 12:35:00,39.46,39.46,39.44,39.45,11317.0,35.5425,35.5425,35.5245,35.5335,11317.0
2017-08-28 12:40:00,39.46,39.46,39.43,39.46,43370.0,35.5425,35.5425,35.5155,35.5425,43370.0
2017-08-28 12:45:00,39.46,39.5,39.45,39.5,33715.0,35.5425,35.5785,35.5335,35.5785,33715.0
2017-08-28 12:50:00,39.49,39.5,39.47,39.5,31298.0,35.5695,35.5785,35.5515,35.5785,31298.0
2017-08-28 12:55:00,39.5,39.52,39.49,39.5,28071.0,35.5785,35.5965,35.5695,35.5785,28071.0
2017-08-28 13:00:00,39.51,39.56,39.5,39.55,77961.0,35.5875,35.6326,35.5785,35.6236,77961.0
2017-08-28 13:05:00,39.55,39.56,39.52,39.55,61103.0,35.6236,35.6326,35.5965,35.6236,61103.0
2017-08-28 13:10:00,39.56,39.57,39.55,39.55,11622.0,35.6326,35.6416,35.6236,35.6236,11622.0
2017-08-28 13:15:00,39.55,39.58,39.54,39.58,24234.0,35.6236,35.6506,35.6146,35.6506,24234.0
2017-08-28 13:20:00,39.58,39.58,39.55,39.56,44902.0,35.6506,35.6506,35.6236,35.6326,44902.0
2017-08-28 13:25:00,39.56,39.58,39.55,39.57,26315.0,35.6326,35.6506,35.6236,35.6416,26315.0
2017-08-28 13:30:00,39.58,39.58,39.55,39.56,22054.0,35.6506,35.6506,35.6236,35.6326,22054.0
2017-08-28 13:35:00,39.56,39.57,39.54,39.54,29266.0,35.6326,35.6416,35.6146,35.6146,29266.0
2017-08-28 13:40:00,39.54,39.55,39.52,39.54,15575.0,35.6146,35.6236,35.5965,35.6146,15575.0
2017-08-28 13:45:00,39.54,39.55,39.54,39.55,11508.0,35.6146,35.6236,35.6146,35.6236,11508.0
2017-08-28 13:50:00,39.55,39.56,39.53,39.54,13585.0,35.6236,35.6326,35.6056,35.6146,13585.0
2017-08-28 13:55:00,39.54,39.55,39.5,39.54,33151.0,35.6146,35.6236,35.5785,35.6146,33151.0
2017-08-28 14:00:00,39.55,39.55,39.51,39.51,19307.0,35.6236,35.6236,35.5875,35.5875,19307.0
2017-08-28 14:05:00,39.52,39.52,39.49,39.49,14360.0,35.5965,35.5965,35.5695,35.5695,14360.0
2017-08-28 14:10:00,39.5,39.53,39.49,39.52,28753.0,35.5785,35.6056,35.5695,35.5965,28753.0
2017-08-28 14:15:00,39.51,39.52,39.46,39.47,18926.0,35.5875,35.5965,35.5425,35.5515,18926.0
2017-08-28 14:20:00,39.47,39.48,39.42,39.46,33703.0,35.5515,35.5605,35.5065,35.5425,33703.0
2017-08-28 14:25:00,39.46,39.46,39.42,39.43,14283.0,35.5425,35.5425,35.5065,35.5155,14283.0
2017-08-28 14:30:00,39.42,39.42,39.38,39.42,42031.0,35.5065,35.5065,35.4704,35.5065,42031.0
2017-08-28 14:35:00,39.41,39.45,39.41,39.43,14752.0,35.4975,35.5335,35.4975,35.5155,14752.0
2017-08-28 14:40:00,39.44,39.45,39.42,39.42,20637.0,35.5245,35.5335,35.5065,35.5065,20637.0
2017-08-28 14:45:00,39.43,39.43,39.41,39.43,12946.0,35.5155,35.5155,35.4975,35.5155,12946.0
2017-08-28 14:50:00,39.43,39.43,39.41,39.41,13664.0,35.5155,35.5155,35.4975,35.4975,13664.0
2017-08-28 14:55:00,39.41,39.43,39.39,39.4,21150.0,35.4975,35.5155,35.4795,35.4885,21150.0
2017-08-28 15:00:00,39.4,39.43,39.39,39.43,28646.0,35.4885,35.5155,35.4795,35.5155,28646.0
2017-08-28 15:05:00,39.43,39.43,39.39,39.4,39857.0,35.5155,35.5155,35.4795,35.4885,39857.0
2017-08-28 15:10:00,39.39,39.41,39.38,39.38,33403.0,35.4795,35.4975,35.4704,35.4704,33403.0
2017-08-28 15:15:00,39.38,39.42,39.38,39.41,23446.0,35.4704,35.5065,35.4704,35.4975,23446.0
2017-08-28 15:20:00,39.41,39.44,39.4,39.44,31886.0,35.4975,35.5245,35.4885,35.5245,31886.0
2017-08-28 15:25:00,39.43,39.46,39.41,39.46,20652.0,35.5155,35.5425,35.4975,35.5425,20652.0
2017-08-28 15:30:00,39.46,39.48,39.45,39.48,25531.0,35.5425,35.5605,35.5335,35.5605,25531.0
2017-08-28 15:35:00,39.48,39.49,39.44,39.46,50682.0,35.5605,35.5695,35.5245,35.5425,50682.0
2017-08-28 15:40:00,39.45,39.49,39.44,39.47,53459.0,35.5335,35.5695,35.5245,35.5515,53459.0
2017-08-28 15:45:00,39.47,39.5,39.46,39.49,62015.0,35.5515,35.5785,35.5425,35.5695,62015.0
2017-08-28 15:50:00,39.49,39.5,39.48,39.5,64793.0,35.5695,35.5785,35.5605,35.5785,64793.0
2017-08-28 15:55:00,39.5,39.54,39.49,39.53,199646.0,35.5785,35.6146,35.5695,35.6056,199646.0
2017-08-29 09:30:00,38.99,39.01,38.73,38.9,118312.0,35.1192,35.1372,34.885,35.0381,118312.0
2017-08-29 09:35:00,38.91,39.07,38.85,39.06,105092.0,35.0471,35.1912,34.9931,35.1822,105092.0
2017-08-29 09:40:00,39.06,39.09,38.99,39.09,128601.0,35.1822,35.2092,35.1192,35.2092,128601.0
2017-08-29 09:45:00,39.09,39.15,39.09,39.14,91812.0,35.2092,35.2633,35.2092,35.2543,91812.0
2017-08-29 09:50:00,39.13,39.15,39.07,39.08,51108.0,35.2453,35.2633,35.1912,35.2002,51108.0
2017-08-29 09:55:00,39.07,39.12,39.04,39.06,60130.0,35.1912,35.2363,35.1642,35.1822,60130.0
2017-08-29 10:00:00,39.05,39.09,39.03,39.07,73514.0,35.1732,35.2092,35.1552,35.1912,73514.0
2017-08-29 10:05:00,39.07,39.09,38.99,39.01,106900.0,35.1912,35.2092,35.1192,35.1372,106900.0
2017-08-29 10:10:00,39.01,39.06,38.99,39.04,73410.0,35.1372,35.1822,35.1192,35.1642,73410.0
2017-08-29 10:15:00,39.05,39.08,39.04,39.07,62117.0,35.1732,35.2002,35.1642,35.1912,62117.0
2017-08-29 10:20:00,39.07,39.11,39.05,39.11,43074.0,35.1912,35.2272,35.1732,35.2272,43074.0
2017-08-29 10:25:00,39.11,39.19,39.1,39.15,67478.0,35.2272,35.2993,35.2182,35.2633,67478.0
2017-08-29 10:30:00,39.15,39.21,39.14,39.18,27147.0,35.2633,35.3173,35.2543,35.2903,27147.0
2017-08-29 10:35:00,39.17,39.2,39.14,39.2,30065.0,35.2813,35.3083,35.2543,35.3083,30065.0
2017-08-29 10:40:00,39.19,39.28,39.19,39.27,42039.0,35.2993,35.3804,35.2993,35.3714,42039.0
2017-08-29 10:45:00,39.27,39.29,39.25,39.27,25428.0,35.3714,35.3894,35.3533,35.3714,25428.0
2017-08-29 10:50:00,39.27,39.32,39.26,39.27,36460.0,35.3714,35.4164,35.3624,35.3714,36460.0
2017-08-29 10:55:00,39.27,39.28,39.24,39.27,28549.0,35.3714,35.3804,35.3443,35.3714,28549.0
2017-08-29 11:00:00,39.26,39.28,39.24,39.28,39114.0,35.3624,35.3804,35.3443,35.3804,39114.0
2017-08-29 11:05:00,39.28,39.37,39.27,39.35,40619.0,35.3804,35.4614,35.3714,35.4434,40619.0
2017-08-29 11:10:00,39.36,39.36,39.31,39.31,18757.0,35.4524,35.4524,35.4074,35.4074,18757.0
2017-08-29 11:15:00,39.32,39.33,39.25,39.26,30178.0,35.4164,35.4254,35.3533,35.3624,30178.0
2017-08-29 11:20:00,39.27,39.3,39.22,39.23,66327.0,35.3714,35.3984,35.3263,35.3353,66327.0
2017-08-29 11:25:00,39.23,39.25,39.21,39.21,23912.0,35.3353,35.3533,35.3173,35.3173,23912.0
2017-08-29 11:30:00,39.21,39.24,39.19,39.21,63351.0,35.3173,35.3443,35.2993,35.3173,63351.0
2017-08-29 11:35:00,39.22,39.25,39.19,39.25,71591.0,35.3263,35.3533,35.2993,35.3533,71591.0
2017-08-29 11:40:00,39.25,39.3,39.24,39.29,54599.0,35.3533,35.3984,35.3443,35.3894,54599.0
2017-08-29 11:45:00,39.29,39.39,39.28,39.36,521871.0,35.3894,35.4795,35.3804,35.4524,521871.0
2017-08-29 11:50:00,39.36,39.41,39.35,39.37,187797.0,35.4524,35.4975,35.4434,35.4614,187797.0
2017-08-29 11:55:00,39.38,39.39,39.34,39.34,52386.0,35.4704,35.4795,35.4344,35.4344,52386.0
2017-08-29 12:00:00,39.34,39.35,39.27,39.27,32026.0,35.4344,35.4434,35.3714,35.3714,32026.0
2017-08-29 12:05:00,39.28,39.28,39.25,39.25,17090.0,35.3804,35.3804,35.3533,35.3533,17090.0
2017-08-29 12:10:00,39.26,39.27,39.25,39.26,29955.0,35.3624,35.3714,35.3533,35.3624,29955.0
2017-08-29 12:15:00,39.25,39.26,39.21,39.24,26637.0,35.3533,35.3624,35.3173,35.3443,26637.0
2017-08-29 12:20:00,39.23,39.27,39.22,39.25,54465.0,35.3353,35.3714,35.3263,35.3533,54465.0
2017-08-29 12:25:00,39.25,39.28,39.23,39.26,26717.0,35.3533,35.3804,35.3353,35.3624,26717.0
2017-08-29 12:30:00,39.27,39.3,39.26,39.3,28036.0,35.3714,35.3984,35.3624,35.3984,28036.0
2017-08-29 12:35:00,39.29,39.31,39.29,39.3,15918.0,35.3894,35.4074,35.3894,35.3984,15918.0
2017-08-29 12:40:00,39.3,39.31,39.27,39.3,19857.0,35.3984,35.4074,35.3714,35.3984,19857.0
2017-08-29 12:45:00,39.3,39.35,39.28,39.34,25893.0,35.3984,35.4434,35.3804,35.4344,25893.0
2017-08-29 12:50:00,39.34,39.35,39.31,39.35,46278.0,35.4344,35.4434,35.4074,35.4434,46278.0
2017-08-29 12:55:00,39.34,39.36,39.34,39.34,18727.0,35.4344,35.4524,35.4344,35.4344,18727.0
2017-08-29 13:00:00,39.35,39.36,39.33,39.35,36543.0,35.4434,35.4524,35.4254,35.4434,36543.0
2017-08-29 13:05:00,39.34,39.39,39.34,39.39,47450.0,35.4344,35.4795,35.4344,35.4795,47450.0
2017-08-29 13:10:00,39.39,39.41,39.38,39.4,40276.0,35.4795,35.4975,35.4704,35.4885,40276.0
2017-08-29 13:15:00,39.4,39.4,39.36,39.4,37024.0,35.4885,35.4885,35.4524,35.4885,37024.0
2017-08-29 13:20:00,39.4,39.44,39.39,39.43,33353.0,35.4885,35.5245,35.4795,35.5155,33353.0
2017-08-29 13:25:00,39.43,39.48,39.4,39.46,56409.0,35.5155,35.5605,35.4885,35.5425,56409.0
2017-08-29 13:30:00,39.46,39.46,39.42,39.42,21571.0,35.5425,35.5425,35.5065,35.5065,21571.0
2017-08-29 13:35:00,39.42,39.43,39.41,39.41,15682.0,35.5065,35.5155,35.4975,35.4975,15682.0
2017-08-29 13:40:00,39.41,39.45,39.41,39.45,48100.0,35.4975,35.5335,35.4975,35.5335,48100.0
2017-08-29 13:45:00,39.45,39.46,39.44,39.45,16199.0,35.5335,35.5425,35.5245,35.5335,16199.0
2017-08-29 13:50:00,39.46,39.46,39.41,39.43,35179.0,35.5425,35.5425,35.4975,35.5155,35179.0
2017-08-29 13:55:00,39.43,39.45,39.42,39.43,27401.0,35.5155,35.5335,35.5065,35.5155,27401.0
2017-08-29 14:00:00,39.44,39.46,39.43,39.45,25611.0,35.5245,35.5425,35.5155,35.5335,25611.0
2017-08-29 14:05:00,39.45,39.48,39.43,39.44,49417.0,35.5335,35.5605,35.5155,35.5245,49417.0
2017-08-29 14:10:00,39.44,39.47,39.43,39.47,32153.0,35.5245,35.5515,35.5155,35.5515,32153.0
2017-08-29 14:15:00,39.47,39.51,39.46,39.5,34541.0,35.5515,35.5875,35.5425,35.5785,34541.0
2017-08-29 14:20:00,39.5,39.51,39.47,39.47,36331.0,35.5785,35.5875,35.5515,35.5515,36331.0
2017-08-29 14:25:00,39.48,39.51,39.47,39.5,38135.0,35.5605,35.5875,35.5515,35.5785,38135.0
2017-08-29 14:30:00,39.5,39.5,39.48,39.48,34844.0,35.5785,35.5785,35.5605,35.5605,34844.0
2017-08-29 14:35:00,39.48,39.49,39.46,39.46,53768.0,35.5605,35.5695,35.5425,35.5425,53768.0
2017-08-29 14:40:00,39.47,39.48,39.45,39.48,80746.0,35.5515,35.5605,35.5335,35.5605,80746.0
2017-08-29 14:45:00,39.48,39.48,39.43,39.43,152984.0,35.5605,35.5605,35.5155,35.5155,152984.0
2017-08-29 14:50:00,39.44,39.44,39.39,39.4,58062.0,35.5245,35.5245,35.4795,35.4885,58062.0
2017-08-29 14:55:00,39.4,39.41,39.39,39.4,72317.0,35.4885,35.4975,35.4795,35.4885,72317.0
2017-08-29 15:00:00,39.41,39.41,39.38,39.39,96092.0,35.4975,35.4975,35.4704,35.4795,96092.0
2017-08-29 15:05:00,39.4,39.4,39.36,39.39,43704.0,35.4885,35.4885,35.4524,35.4795,43704.0
2017-08-29 15:10:00,39.39,39.44,39.38,39.44,35566.0,35.4795,35.5245,35.4704,35.5245,35566.0
2017-08-29 15:15:00,39.44,39.48,39.43,39.47,47625.0,35.5245,35.5605,35.5155,35.5515,47625.0
2017-08-29 15:20:00,39.47,39.5,39.47,39.48,53871.0,35.5515,35.5785,35.5515,35.5605,53871.0
2017-08-29 15:25:00,39.48,39.49,39.44,39.47,69314.0,35.5605,35.5695,35.5245,35.5515,69314.0
2017-08-29 15:30:00,39.47,39.48,39.45,39.47,55438.0,35.5515,35.5605,35.5335,35.5515,55438.0
2017-08-29 15:35:00,39.47,39.47,39.38,39.38,58446.0,35.5515,35.5515,35.4704,35.4704,58446.0
2017-08-29 15:40:00,39.38,39.4,39.37,39.38,92216.0,35.4704,35.4885,35.4614,35.4704,92216.0
2017-08-29 15:45:00,39.37,39.37,39.32,39.32,80256.0,35.4614,35.4614,35.4164,35.4164,80256.0
2017-08-29 15:50:00,39.32,39.32,39.27,39.3,222470.0,35.4164,35.4164,35.3714,35.3984,222470.0
2017-08-29 15:55:00,39.29,39.31,39.17,39.19,1131654.0,35.3894,35.4074,35.2813,35.2993,1131654.0
2017-08-30 09:30:00,39.31,39.32,39.19,39.24,81454.0,35.4074,35.4164,35.2993,35.3443,81454.0
2017-08-30 09:35:00,39.25,39.3,39.19,39.28,49574.0,35.3533,35.3984,35.2993,35.3804,49574.0
2017-08-30 09:40:00,39.28,39.4,39.28,39.37,37621.0,35.3804,35.4885,35.3804,35.4614,37621.0
2017-08-30 09:45:00,39.37,39.38,39.31,39.32,39701.0,35.4614,35.4704,35.4074,35.4164,39701.0
2017-08-30 09:50:00,39.31,39.31,39.27,39.29,68548.0,35.4074,35.4074,35.3714,35.3894,68548.0
2017-08-30 09:55:00,39.28,39.31,39.26,39.28,60319.0,35.3804,35.4074,35.3624,35.3804,60319.0
2017-08-30 10:00:00,39.27,39.29,39.18,39.19,66655.0,35.3714,35.3894,35.2903,35.2993,66655.0
2017-08-30 10:05:00,39.19,39.21,39.16,39.18,54553.0,35.2993,35.3173,35.2723,35.2903,54553.0
2017-08-30 10:10:00,39.18,39.2,39.14,39.17,80904.0,35.2903,35.3083,35.2543,35.2813,80904.0
2017-08-30 10:15:00,39.17,39.27,39.17,39.27,83134.0,35.2813,35.3714,35.2813,35.3714,83134.0
2017-08-30 10:20:00,39.28,39.31,39.25,39.3,58137.0,35.3804,35.4074,35.3533,35.3984,58137.0
2017-08-30 10:25:00,39.3,39.34,39.29,39.31,34078.0,35.3984,35.4344,35.3894,35.4074,34078.0
2017-08-30 10:30:00,39.31,39.32,39.27,39.28,39399.0,35.4074,35.4164,35.3714,35.3804,39399.0
2017-08-30 10:35:00,39.28,39.29,39.22,39.23,54650.0,35.3804,35.3894,35.3263,35.3353,54650.0
2017-08-30 10:40:00,39.24,39.24,39.18,39.21,53263.0,35.3443,35.3443,35.2903,35.3173,53263.0
2017-08-30 10:45:00,39.21,39.24,39.2,39.24,67046.0,35.3173,35.3443,35.3083,35.3443,67046.0
2017-08-30 10:50:00,39.25,39.25,39.21,39.22,41239.0,35.3533,35.3533,35.3173,35.3263,41239.0
2017-08-30 10:55:00,39.22,39.26,39.2,39.26,35124.0,35.3263,35.3624,35.3083,35.3624,35124.0
2017-08-30 11:00:00,39.25,39.29,39.21,39.29,33858.0,35.3533,35.3894,35.3173,35.3894,33858.0
2017-08-30 11:05:00,39.29,39.34,39.28,39.32,25143.0,35.3894,35.4344,35.3804,35.4164,25143.0
2017-08-30 11:10:00,39.32,39.34,39.27,39.29,38149.0,35.4164,35.4344,35.3714,35.3894,38149.0
2017-08-30 11:15:00,39.29,39.3,39.26,39.27,17490.0,35.3894,35.3984,35.3624,35.3714,17490.0
2017-08-30 11:20:00,39.27,39.29,39.24,39.27,28338.0,35.3714,35.3894,35.3443,35.3714,28338.0
2017-08-30 11:25:00,39.27,39.3,39.26,39.3,18016.0,35.3714,35.3984,35.3624,35.3984,18016.0
2017-08-30 11:30:00,39.3,39.3,39.26,39.26,26633.0,35.3984,35.3984,35.3624,35.3624,26633.0
2017-08-30 11:35:00,39.26,39.29,39.25,39.29,21282.0,35.3624,35.3894,35.3533,35.3894,21282.0
2017-08-30 11:40:00,39.29,39.32,39.28,39.3,28176.0,35.3894,35.4164,35.3804,35.3984,28176.0
2017-08-30 11:45:00,39.3,39.33,39.3,39.31,27301.0,35.3984,35.4254,35.3984,35.4074,27301.0
2017-08-30 11:50:00,39.31,39.31,39.27,39.27,39740.0,35.4074,35.4074,35.3714,35.3714,39740.0
2017-08-30 11:55:00,39.27,39.31,39.27,39.3,16116.0,35.3714,35.4074,35.3714,35.3984,16116.0
2017-08-30 12:00:00,39.29,39.31,39.27,39.31,28642.0,35.3894,35.4074,35.3714,35.4074,28642.0
2017-08-30 12:05:00,39.31,39.37,39.29,39.37,43945.0,35.4074,35.4614,35.3894,35.4614,43945.0
2017-08-30 12:10:00,39.38,39.39,39.35,39.39,26292.0,35.4704,35.4795,35.4434,35.4795,26292.0
2017-08-30 12:15:00,39.39,39.4,39.37,39.4,30543.0,35.4795,35.4885,35.4614,35.4885,30543.0
2017-08-30 12:20:00,39.4,39.4,39.36,39.38,29044.0,35.4885,35.4885,35.4524,35.4704,29044.0
2017-08-30 12:25:00,39.38,39.42,39.37,39.41,21337.0,35.4704,35.5065,35.4614,35.4975,21337.0
2017-08-30 12:30:00,39.41,39.43,39.4,39.41,28834.0,35.4975,35.5155,35.4885,35.4975,28834.0
2017-08-30 12:35:00,39.41,39.42,39.39,39.39,33420.0,35.4975,35.5065,35.4795,35.4795,33420.0
2017-08-30 12:40:00,39.4,39.44,39.39,39.44,37701.0,35.4885,35.5245,35.4795,35.5245,37701.0
2017-08-30 12:45:00,39.43,39.48,39.41,39.47,41856.0,35.5155,35.5605,35.4975,35.5515,41856.0
2017-08-30 12:50:00,39.47,39.47,39.44,39.46,22112.0,35.5515,35.5515,35.5245,35.5425,22112.0
2017-08-30 12:55:00,39.46,39.48,39.43,39.48,53265.0,35.5425,35.5605,35.5155,35.5605,53265.0
2017-08-30 13:00:00,39.48,39.51,39.47,39.5,22801.0,35.5605,35.5875,35.5515,35.5785,22801.0
2017-08-30 13:05:00,39.5,39.54,39.49,39.52,27075.0,35.5785,35.6146,35.5695,35.5965,27075.0
2017-08-30 13:10:00,39.51,39.54,39.5,39.54,52884.0,35.5875,35.6146,35.5785,35.6146,52884.0
2017-08-30 13:15:00,39.53,39.54,39.51,39.54,22738.0,35.6056,35.6146,35.5875,35.6146,22738.0
2017-08-30 13:20:00,39.54,39.57,39.53,39.57,26754.0,35.6146,35.6416,35.6056,35.6416,26754.0
2017-08-30 13:25:00,39.56,39.62,39.55,39.61,26304.0,35.6326,35.6866,35.6236,35.6776,26304.0
2017-08-30 13:30:00,39.61,39.62,39.59,39.61,33221.0,35.6776,35.6866,35.6596,35.6776,33221.0
2017-08-30 13:35:00,39.6,39.61,39.58,39.6,32940.0,35.6686,35.6776,35.6506,35.6686,32940.0
2017-08-30 13:40:00,39.6,39.6,39.57,39.59,30475.0,35.6686,35.6686,35.6416,35.6596,30475.0
2017-08-30 13:45:00,39.59,39.62,39.59,39.62,24475.0,35.6596,35.6866,35.6596,35.6866,24475.0
2017-08-30 13:50:00,39.61,39.64,39.6,39.63,19622.0,35.6776,35.7046,35.6686,35.6956,19622.0
2017-08-30 13:55:00,39.63,39.63,39.59,39.61,36919.0,35.6956,35.6956,35.6596,35.6776,36919.0
2017-08-30 14:00:00,39.62,39.62,39.58,39.58,68618.0,35.6866,35.6866,35.6506,35.6506,68618.0
2017-08-30 14:05:00,39.58,39.59,39.51,39.52,75828.0,35.6506,35.6596,35.5875,35.5965,75828.0
2017-08-30 14:10:00,39.52,39.55,39.52,39.54,46427.0,35.5965,35.6236,35.5965,35.6146,46427.0
2017-08-30 14:15:00,39.54,39.54,39.51,39.54,19051.0,35.6146,35.6146,35.5875,35.6146,19051.0
2017-08-30 14:20:00,39.54,39.55,39.52,39.53,38768.0,35.6146,35.6236,35.5965,35.6056,38768.0
2017-08-30 14:25:00,39.53,39.55,39.53,39.54,38106.0,35.6056,35.6236,35.6056,35.6146,38106.0
2017-08-30 14:30:00,39.54,39.58,39.54,39.58,14653.0,35.6146,35.6506,35.6146,35.6506,14653.0
2017-08-30 14:35:00,39.58,39.63,39.57,39.62,35621.0,35.6506,35.6956,35.6416,35.6866,35621.0
2017-08-30 14:40:00,39.63,39.64,39.6,39.6,86881.0,35.6956,35.7046,35.6686,35.6686,86881.0
2017-08-30 14:45:00,39.59,39.63,39.58,39.62,33353.0,35.6596,35.6956,35.6506,35.6866,33353.0
2017-08-30 14:50:00,39.62,39.62,39.59,39.61,59020.0,35.6866,35.6866,35.6596,35.6776,59020.0
2017-08-30 14:55:00,39.62,39.65,39.61,39.64,33433.0,35.6866,35.7136,35.6776,35.7046,33433.0
2017-08-30 15:00:00,39.64,39.64,39.62,39.62,55459.0,35.7046,35.7046,35.6866,35.6866,55459.0
2017-08-30 15:05:00,39.62,39.63,39.61,39.62,39506.0,35.6866,35.6956,35.6776,35.6866,39506.0
2017-08-30 15:10:00,39.62,39.62,39.59,39.6,46672.0,35.6866,35.6866,35.6596,35.6686,46672.0
2017-08-30 15:15:00,39.59,39.6,39.55,39.57,64054.0,35.6596,35.6686,35.6236,35.6416,64054.0
2017-08-30 15:20:00,39.57,39.61,39.56,39.6,84220.0,35.6416,35.6776,35.6326,35.6686,84220.0
2017-08-30 15:25:00,39.6,39.61,39.58,39.59,105511.0,35.6686,35.6776,35.6506,35.6596,105511.0
2017-08-30 15:30:00,39.59,39.6,39.57,39.59,99245.0,35.6596,35.6686,35.6416,35.6596,99245.0
2017-08-30 15:35:00,39.59,39.59,39.53,39.53,86765.0,35.6596,35.6596,35.6056,35.6056,86765.0
2017-08-30 15:40:00,39.54,39.54,39.48,39.54,122582.0,35.6146,35.6146,35.5605,35.6146,122582.0
2017-08-30 15:45:00,39.54,39.59,39.53,39.57,158009.0,35.6146,35.6596,35.6056,35.6416,158009.0
2017-08-30 15:50:00,39.58,39.58,39.55,39.58,135746.0,35.6506,35.6506,35.6236,35.6506,135746.0
2017-08-30 15:55:00,39.58,39.58,39.53,39.57,371928.0,35.6506,35.6506,35.6056,35.6416,371928.0
2017-08-31 09:30:00,39.83,39.87,39.7,39.78,90204.0,35.8758,35.9118,35.7587,35.8307,90204.0
2017-08-31 09:35:00,39.77,39.8,39.74,39.8,73458.0,35.8217,35.8487,35.7947,35.8487,73458.0
2017-08-31 09:40:00,39.8,39.84,39.77,39.82,77260.0,35.8487,35.8848,35.8217,35.8668,77260.0
2017-08-31 09:45:00,39.83,39.83,39.72,39.76,63266.0,35.8758,35.8758,35.7767,35.8127,63266.0
2017-08-31 09:50:00,39.76,39.77,39.67,39.72,66612.0,35.8127,35.8217,35.7317,35.7767,66612.0
2017-08-31 09:55:00,39.72,39.74,39.68,39.73,38356.0,35.7767,35.7947,35.7407,35.7857,38356.0
2017-08-31 10:00:00,39.72,39.74,39.65,39.74,66821.0,35.7767,35.7947,35.7136,35.7947,66821.0
2017-08-31 10:05:00,39.74,39.77,39.71,39.76,105367.0,35.7947,35.8217,35.7677,35.8127,105367.0
2017-08-31 10:10:00,39.75,39.8,39.74,39.79,75110.0,35.8037,35.8487,35.7947,35.8397,75110.0
2017-08-31 10:15:00,39.79,39.81,39.75,39.76,80318.0,35.8397,35.8578,35.8037,35.8127,80318.0
2017-08-31 10:20:00,39.76,39.8,39.74,39.8,82040.0,35.8127,35.8487,35.7947,35.8487,82040.0
2017-08-31 10:25:00,39.8,39.83,39.79,39.79,57388.0,35.8487,35.8758,35.8397,35.8397,57388.0
2017-08-31 10:30:00,39.78,39.78,39.73,39.76,85858.0,35.8307,35.8307,35.7857,35.8127,85858.0
2017-08-31 10:35:00,39.76,39.77,39.71,39.71,128467.0,35.8127,35.8217,35.7677,35.7677,128467.0
2017-08-31 10:40:00,39.72,39.78,39.72,39.77,56670.0,35.7767,35.8307,35.7767,35.8217,56670.0
2017-08-31 10:45:00,39.77,39.8,39.75,39.79,80982.0,35.8217,35.8487,35.8037,35.8397,80982.0
2017-08-31 10:50:00,39.79,39.83,39.77,39.8,48530.0,35.8397,35.8758,35.8217,35.8487,48530.0
2017-08-31 10:55:00,39.81,39.86,39.8,39.85,52979.0,35.8578,35.9028,35.8487,35.8938,52979.0
2017-08-31 11:00:00,39.85,39.91,39.84,39.91,57941.0,35.8938,35.9478,35.8848,35.9478,57941.0
2017-08-31 11:05:00,39.91,39.95,39.91,39.95,39411.0,35.9478,35.9839,35.9478,35.9839,39411.0
2017-08-31 11:10:00,39.95,39.96,39.88,39.88,64987.0,35.9839,35.9929,35.9208,35.9208,64987.0
2017-08-31 11:15:00,39.88,39.89,39.83,39.86,65619.0,35.9208,35.9298,35.8758,35.9028,65619.0
2017-08-31 11:20:00,39.85,39.87,39.83,39.85,38590.0,35.8938,35.9118,35.8758,35.8938,38590.0
2017-08-31 11:25:00,39.84,39.87,39.79,39.79,66495.0,35.8848,35.9118,35.8397,35.8397,66495.0
2017-08-31 11:30:00,39.79,39.8,39.72,39.75,70454.0,35.8397,35.8487,35.7767,35.8037,70454.0
2017-08-31 11:35:00,39.75,39.76,39.72,39.72,56981.0,35.8037,35.8127,35.7767,35.7767,56981.0
2017-08-31 11:40:00,39.73,39.77,39.71,39.76,103753.0,35.7857,35.8217,35.7677,35.8127,103753.0
2017-08-31 11:45:00,39.76,39.89,39.76,39.86,200581.0,35.8127,35.9298,35.8127,35.9028,200581.0
2017-08-31 11:50:00,39.86,39.93,39.85,39.93,80898.0,35.9028,35.9658,35.8938,35.9658,80898.0
2017-08-31 11:55:00,39.93,39.94,39.9,39.94,68886.0,35.9658,35.9748,35.9388,35.9748,68886.0
2017-08-31 12:00:00,39.94,39.97,39.91,39.97,46745.0,35.9748,36.0019,35.9478,36.0019,46745.0
2017-08-31 12:05:00,39.97,39.98,39.94,39.95,64853.0,36.0019,36.0109,35.9748,35.9839,64853.0
2017-08-31 12:10:00,39.95,39.95,39.93,39.95,35721.0,35.9839,35.9839,35.9658,35.9839,35721.0
2017-08-31 12:15:00,39.95,39.99,39.94,39.98,73125.0,35.9839,36.0199,35.9748,36.0109,73125.0
2017-08-31 12:20:00,39.98,40.0,39.97,39.99,26424.0,36.0109,36.0289,36.0019,36.0199,26424.0
2017-08-31 12:25:00,40.0,40.0,39.98,39.98,32286.0,36.0289,36.0289,36.0109,36.0109,32286.0
2017-08-31 12:30:00,39.99,40.0,39.95,39.96,72674.0,36.0199,36.0289,35.9839,35.9929,72674.0
2017-08-31 12:35:00,39.96,39.97,39.95,39.95,12341.0,35.9929,36.0019,35.9839,35.9839,12341.0
2017-08-31 12:40:00,39.96,39.96,39.91,39.92,161035.0,35.9929,35.9929,35.9478,35.9568,161035.0
2017-08-31 12:45:00,39.92,39.92,39.88,39.89,53223.0,35.9568,35.9568,35.9208,35.9298,53223.0
2017-08-31 12:50:00,39.89,39.92,39.88,39.92,41728.0,35.9298,35.9568,35.9208,35.9568,41728.0
2017-08-31 12:55:00,39.91,39.94,39.89,39.9,60635.0,35.9478,35.9748,35.9298,35.9388,60635.0
2017-08-31 13:00:00,39.89,39.91,39.88,39.89,25220.0,35.9298,35.9478,35.9208,35.9298,25220.0
2017-08-31 13:05:00,39.88,39.89,39.87,39.89,34389.0,35.9208,35.9298,35.9118,35.9298,34389.0
2017-08-31 13:10:00,39.89,39.9,39.85,39.87,31003.0,35.9298,35.9388,35.8938,35.9118,31003.0
2017-08-31 13:15:00,39.86,39.87,39.82,39.86,48824.0,35.9028,35.9118,35.8668,35.9028,48824.0
2017-08-31 13:20:00,39.86,39.88,39.85,39.87,50934.0,35.9028,35.9208,35.8938,35.9118,50934.0
2017-08-31 13:25:00,39.87,39.91,39.86,39.87,55487.0,35.9118,35.9478,35.9028,35.9118,55487.0
2017-08-31 13:30:00,39.87,39.88,39.86,39.88,10179.0,35.9118,35.9208,35.9028,35.9208,10179.0
2017-08-31 13:35:00,39.88,39.93,39.88,39.93,23373.0,35.9208,35.9658,35.9208,35.9658,23373.0
2017-08-31 13:40:00,39.92,39.94,39.91,39.93,53381.0,35.9568,35.9748,35.9478,35.9658,53381.0
2017-08-31 13:45:00,39.94,39.94,39.92,39.94,19388.0,35.9748,35.9748,35.9568,35.9748,19388.0
2017-08-31 13:50:00,39.94,39.96,39.93,39.96,25877.0,35.9748,35.9929,35.9658,35.9929,25877.0
2017-08-31 13:55:00,39.95,39.97,39.93,39.97,51974.0,35.9839,36.0019,35.9658,36.0019,51974.0
2017-08-31 14:00:00,39.96,39.97,39.93,39.93,50035.0,35.9929,36.0019,35.9658,35.9658,50035.0
2017-08-31 14:05:00,39.93,39.94,39.92,39.93,71521.0,35.9658,35.9748,35.9568,35.9658,71521.0
2017-08-31 14:10:00,39.93,39.94,39.92,39.93,89247.0,35.9658,35.9748,35.9568,35.9658,89247.0
2017-08-31 14:15:00,39.93,39.93,39.89,39.89,71353.0,35.9658,35.9658,35.9298,35.9298,71353.0
2017-08-31 14:20:00,39.89,39.9,39.85,39.89,52308.0,35.9298,35.9388,35.8938,35.9298,52308.0
2017-08-31 14:25:00,39.9,39.93,39.89,39.93,45582.0,35.9388,35.9658,35.9298,35.9658,45582.0
2017-08-31 14:30:00,39.93,39.98,39.92,39.98,53251.0,35.9658,36.0109,35.9568,36.0109,53251.0
2017-08-31 14:35:00,39.98,39.98,39.96,39.97,54337.0,36.0109,36.0109,35.9929,36.0019,54337.0
2017-08-31 14:40:00,39.96,39.97,39.94,39.94,36993.0,35.9929,36.0019,35.9748,35.9748,36993.0
2017-08-31 14:45:00,39.95,39.99,39.94,39.99,74763.0,35.9839,36.0199,35.9748,36.0199,74763.0
2017-08-31 14:50:00,39.98,40.01,39.97,40.0,66362.0,36.0109,36.0379,36.0019,36.0289,66362.0
2017-08-31 14:55:00,40.0,40.01,39.98,40.01,44632.0,36.0289,36.0379,36.0109,36.0379,44632.0
2017-08-31 15:00:00,40.02,40.02,40.0,40.01,63511.0,36.0469,36.0469,36.0289,36.0379,63511.0
2017-08-31 15:05:00,40.01,40.06,40.0,40.05,156590.0,36.0379,36.0829,36.0289,36.0739,156590.0
2017-08-31 15:10:00,40.05,40.05,40.0,40.02,50769.0,36.0739,36.0739,36.0289,36.0469,50769.0
2017-08-31 15:15:00,40.02,40.06,40.01,40.05,108130.0,36.0469,36.0829,36.0379,36.0739,108130.0
2017-08-31 15:20:00,40.07,40.08,40.05,40.08,43845.0,36.0919,36.1009,36.0739,36.1009,43845.0
2017-08-31 15:25:00,40.08,40.08,40.04,40.05,66912.0,36.1009,36.1009,36.0649,36.0739,66912.0
2017-08-31 15:30:00,40.06,40.08,40.06,40.07,70083.0,36.0829,36.1009,36.0829,36.0919,70083.0
2017-08-31 15:35:00,40.07,40.07,40.01,40.02,130989.0,36.0919,36.0919,36.0379,36.0469,130989.0
2017-08-31 15:40:00,40.02,40.03,40.0,40.0,142324.0,36.0469,36.0559,36.0289,36.0289,142324.0
2017-08-31 15:45:00,40.0,40.01,39.93,39.97,192979.0,36.0289,36.0379,35.9658,36.0019,192979.0
2017-08-31 15:50:00,39.96,39.97,39.92,39.93,174495.0,35.9929,36.0019,35.9568,35.9658,174495.0
2017-08-31 15:55:00,39.93,39.94,39.86,39.9,599942.0,35.9658,35.9748,35.9028,35.9388,599942.0
2017-09-01 09:30:00,40.0,40.0,39.79,39.87,63657.0,36.0289,36.0289,35.8397,35.9118,63657.0
2017-09-01 09:35:00,39.88,40.07,39.87,40.04,63853.0,35.9208,36.0919,35.9118,36.0649,63853.0
2017-09-01 09:40:00,40.03,40.11,40.03,40.11,64295.0,36.0559,36.128,36.0559,36.128,64295.0
2017-09-01 09:45:00,40.11,40.17,40.1,40.14,50384.0,36.128,36.182,36.119,36.155,50384.0
2017-09-01 09:50:00,40.15,40.18,40.04,40.06,53395.0,36.164,36.191,36.0649,36.0829,53395.0
2017-09-01 09:55:00,40.06,40.08,40.01,40.06,53044.0,36.0829,36.1009,36.0379,36.0829,53044.0
2017-09-01 10:00:00,40.07,40.14,40.06,40.13,137119.0,36.0919,36.155,36.0829,36.146,137119.0
2017-09-01 10:05:00,40.14,40.14,40.07,40.12,60637.0,36.155,36.155,36.0919,36.137,60637.0
2017-09-01 10:10:00,40.11,40.21,40.1,40.2,45451.0,36.128,36.218,36.119,36.209,45451.0
2017-09-01 10:15:00,40.2,40.2,40.14,40.17,57987.0,36.209,36.209,36.155,36.182,57987.0
2017-09-01 10:20:00,40.17,40.2,40.15,40.17,56222.0,36.182,36.209,36.164,36.182,56222.0
2017-09-01 10:25:00,40.17,40.17,40.11,40.15,59506.0,36.182,36.182,36.128,36.164,59506.0
2017-09-01 10:30:00,40.14,40.18,40.13,40.18,30779.0,36.155,36.191,36.146,36.191,30779.0
2017-09-01 10:35:00,40.18,40.18,40.12,40.13,85927.0,36.191,36.191,36.137,36.146,85927.0
2017-09-01 10:40:00,40.13,40.13,40.08,40.11,80124.0,36.146,36.146,36.1009,36.128,80124.0
2017-09-01 10:45:00,40.11,40.17,40.1,40.12,102490.0,36.128,36.182,36.119,36.137,102490.0
2017-09-01 10:50:00,40.11,40.14,40.09,40.11,46149.0,36.128,36.155,36.11,36.128,46149.0
2017-09-01 10:55:00,40.1,40.17,40.08,40.15,97190.0,36.119,36.182,36.1009,36.164,97190.0
2017-09-01 11:00:00,40.14,40.15,40.11,40.11,40095.0,36.155,36.164,36.128,36.128,40095.0
2017-09-01 11:05:00,40.11,40.12,40.05,40.1,41027.0,36.128,36.137,36.0739,36.119,41027.0
2017-09-01 11:10:00,40.09,40.12,40.05,40.12,78454.0,36.11,36.137,36.0739,36.137,78454.0
2017-09-01 11:15:00,40.12,40.12,40.07,40.09,48807.0,36.137,36.137,36.0919,36.11,48807.0
2017-09-01 11:20:00,40.08,40.12,40.06,40.11,48845.0,36.1009,36.137,36.0829,36.128,48845.0
2017-09-01 11:25:00,40.1,40.11,40.05,40.05,30877.0,36.119,36.128,36.0739,36.0739,30877.0
2017-09-01 11:30:00,40.05,40.08,40.05,40.07,24954.0,36.0739,36.1009,36.0739,36.0919,24954.0
2017-09-01 11:35:00,40.07,40.07,40.05,40.06,19343.0,36.0919,36.0919,36.0739,36.0829,19343.0
2017-09-01 11:40:00,40.06,40.09,40.04,40.09,38262.0,36.0829,36.11,36.0649,36.11,38262.0
2017-09-01 11:45:00,40.09,40.12,40.07,40.11,33249.0,36.11,36.137,36.0919,36.128,33249.0
2017-09-01 11:50:00,40.11,40.12,40.08,40.11,37787.0,36.128,36.137,36.1009,36.128,37787.0
2017-09-01 11:55:00,40.1,40.14,40.09,40.14,26980.0,36.119,36.155,36.11,36.155,26980.0
2017-09-01 12:00:00,40.14,40.16,40.13,40.15,25885.0,36.155,36.173,36.146,36.164,25885.0
2017-09-01 12:05:00,40.15,40.17,40.12,40.12,30507.0,36.164,36.182,36.137,36.137,30507.0
2017-09-01 12:10:00,40.11,40.13,40.11,40.12,35911.0,36.128,36.146,36.128,36.137,35911.0
2017-09-01 12:15:00,40.13,40.13,40.1,40.1,28974.0,36.146,36.146,36.119,36.119,28974.0
2017-09-01 12:20:00,40.1,40.12,40.09,40.11,24736.0,36.119,36.137,36.11,36.128,24736.0
2017-09-01 12:25:00,40.11,40.12,40.08,40.1,32692.0,36.128,36.137,36.1009,36.119,32692.0
2017-09-01 12:30:00,40.1,40.11,40.09,40.11,15511.0,36.119,36.128,36.11,36.128,15511.0
2017-09-01 12:35:00,40.11,40.13,40.09,40.13,41973.0,36.128,36.146,36.11,36.146,41973.0
2017-09-01 12:40:00,40.13,40.17,40.12,40.14,63271.0,36.146,36.182,36.137,36.155,63271.0
2017-09-01 12:45:00,40.15,40.17,40.14,40.17,11632.0,36.164,36.182,36.155,36.182,11632.0
2017-09-01 12:50:00,40.16,40.2,40.16,40.19,28030.0,36.173,36.209,36.173,36.2,28030.0
2017-09-01 12:55:00,40.2,40.2,40.17,40.2,36404.0,36.209,36.209,36.182,36.209,36404.0
2017-09-01 13:00:00,40.2,40.21,40.18,40.19,30794.0,36.209,36.218,36.191,36.2,30794.0
2017-09-01 13:05:00,40.18,40.19,40.15,40.18,40911.0,36.191,36.2,36.164,36.191,40911.0
2017-09-01 13:10:00,40.18,40.19,40.16,40.16,14398.0,36.191,36.2,36.173,36.173,14398.0
2017-09-01 13:15:00,40.16,40.19,40.16,40.18,36887.0,36.173,36.2,36.173,36.191,36887.0
2017-09-01 13:20:00,40.18,40.18,40.13,40.15,49846.0,36.191,36.191,36.146,36.164,49846.0
2017-09-01 13:25:00,40.15,40.17,40.14,40.16,16092.0,36.164,36.182,36.155,36.173,16092.0
2017-09-01 13:30:00,40.17,40.18,40.15,40.16,41842.0,36.182,36.191,36.164,36.173,41842.0
2017-09-01 13:35:00,40.15,40.17,40.14,40.15,36880.0,36.164,36.182,36.155,36.164,36880.0
2017-09-01 13:40:00,40.15,40.16,40.14,40.14,66902.0,36.164,36.173,36.155,36.155,66902.0
2017-09-01 13:45:00,40.15,40.15,40.12,40.12,34616.0,36.164,36.164,36.137,36.137,34616.0
2017-09-01 13:50:00,40.14,40.16,40.13,40.16,25606.0,36.155,36.173,36.146,36.173,25606.0
2017-09-01 13:55:00,40.16,40.18,40.14,40.18,28870.0,36.173,36.191,36.155,36.191,28870.0
2017-09-01 14:00:00,40.18,40.21,40.17,40.2,46052.0,36.191,36.218,36.182,36.209,46052.0
2017-09-01 14:05:00,40.2,40.2,40.13,40.15,34247.0,36.209,36.209,36.146,36.164,34247.0
2017-09-01 14:10:00,40.15,40.19,40.14,40.16,73566.0,36.164,36.2,36.155,36.173,73566.0
2017-09-01 14:15:00,40.15,40.16,40.14,40.15,16754.0,36.164,36.173,36.155,36.164,16754.0
2017-09-01 14:20:00,40.14,40.17,40.14,40.16,31124.0,36.155,36.182,36.155,36.173,31124.0
2017-09-01 14:25:00,40.16,40.18,40.16,40.16,29750.0,36.173,36.191,36.173,36.173,29750.0
2017-09-01 14:30:00,40.16,40.19,40.15,40.18,20429.0,36.173,36.2,36.164,36.191,20429.0
2017-09-01 14:35:00,40.19,40.22,40.18,40.18,82305.0,36.2,36.2271,36.191,36.191,82305.0
2017-09-01 14:40:00,40.19,40.19,40.17,40.17,20400.0,36.2,36.2,36.182,36.182,20400.0
2017-09-01 14:45:00,40.18,40.22,40.16,40.22,55604.0,36.191,36.2271,36.173,36.2271,55604.0
2017-09-01 14:50:00,40.22,40.24,40.21,40.23,18860.0,36.2271,36.2451,36.218,36.2361,18860.0
2017-09-01 14:55:00,40.23,40.23,40.18,40.19,64885.0,36.2361,36.2361,36.191,36.2,64885.0
2017-09-01 15:00:00,40.19,40.19,40.17,40.19,31131.0,36.2,36.2,36.182,36.2,31131.0
2017-09-01 15:05:00,40.19,40.21,40.18,40.21,20399.0,36.2,36.218,36.191,36.218,20399.0
2017-09-01 15:10:00,40.21,40.21,40.18,40.19,42792.0,36.218,36.218,36.191,36.2,42792.0
2017-09-01 15:15:00,40.19,40.19,40.18,40.18,18396.0,36.2,36.2,36.191,36.191,18396.0
2017-09-01 15:20:00,40.18,40.21,40.18,40.19,62460.0,36.191,36.218,36.191,36.2,62460.0
2017-09-01 15:25:00,40.19,40.21,40.19,40.2,28506.0,36.2,36.218,36.2,36.209,28506.0
2017-09-01 15:30:00,40.21,40.21,40.19,40.2,61230.0,36.218,36.218,36.2,36.209,61230.0
2017-09-01 15:35:00,40.2,40.2,40.19,40.2,38368.0,36.209,36.209,36.2,36.209,38368.0
2017-09-01 15:40:00,40.19,40.2,40.17,40.2,81199.0,36.2,36.209,36.182,36.209,81199.0
2017-09-01 15:45:00,40.2,40.21,40.19,40.21,87990.0,36.209,36.218,36.2,36.218,87990.0
2017-09-01 15:50:00,40.21,40.21,40.16,40.18,156477.0,36.218,36.218,36.173,36.191,156477.0
2017-09-01 15:55:00,40.19,40.2,40.15,40.15,352599.0,36.2,36.209,36.164,36.164,352599.0
2017-09-05 09:30:00,39.75,39.9,39.59,39.65,110169.0,35.8037,35.9388,35.6596,35.7136,110169.0
2017-09-05 09:35:00,39.61,39.66,39.49,39.49,84990.0,35.6776,35.7226,35.5695,35.5695,84990.0
2017-09-05 09:40:00,39.49,39.54,39.45,39.47,55675.0,35.5695,35.6146,35.5335,35.5515,55675.0
2017-09-05 09:45:00,39.48,39.53,39.41,39.41,54807.0,35.5605,35.6056,35.4975,35.4975,54807.0
2017-09-05 09:50:00,39.42,39.43,39.36,39.4,89888.0,35.5065,35.5155,35.4524,35.4885,89888.0
2017-09-05 09:55:00,39.4,39.41,39.34,39.41,190915.0,35.4885,35.4975,35.4344,35.4975,190915.0
2017-09-05 10:00:00,39.4,39.45,39.36,39.4,80550.0,35.4885,35.5335,35.4524,35.4885,80550.0
2017-09-05 10:05:00,39.4,39.54,39.4,39.54,51740.0,35.4885,35.6146,35.4885,35.6146,51740.0
2017-09-05 10:10:00,39.53,39.59,39.48,39.54,32245.0,35.6056,35.6596,35.5605,35.6146,32245.0
2017-09-05 10:15:00,39.54,39.56,39.51,39.52,21252.0,35.6146,35.6326,35.5875,35.5965,21252.0
2017-09-05 10:20:00,39.53,39.53,39.42,39.43,39712.0,35.6056,35.6056,35.5065,35.5155,39712.0
2017-09-05 10:25:00,39.44,39.45,39.42,39.45,25463.0,35.5245,35.5335,35.5065,35.5335,25463.0
2017-09-05 10:30:00,39.44,39.5,39.43,39.46,58449.0,35.5245,35.5785,35.5155,35.5425,58449.0
2017-09-05 10:35:00,39.47,39.5,39.46,39.46,24625.0,35.5515,35.5785,35.5425,35.5425,24625.0
2017-09-05 10:40:00,39.46,39.47,39.37,39.4,46801.0,35.5425,35.5515,35.4614,35.4885,46801.0
2017-09-05 10:45:00,39.4,39.42,39.38,39.39,52126.0,35.4885,35.5065,35.4704,35.4795,52126.0
2017-09-05 10:50:00,39.38,39.41,39.33,39.33,99956.0,35.4704,35.4975,35.4254,35.4254,99956.0
2017-09-05 10:55:00,39.34,39.36,39.27,39.33,313237.0,35.4344,35.4524,35.3714,35.4254,313237.0
2017-09-05 11:00:00,39.33,39.44,39.3,39.42,82579.0,35.4254,35.5245,35.3984,35.5065,82579.0
2017-09-05 11:05:00,39.4,39.44,39.37,39.43,51305.0,35.4885,35.5245,35.4614,35.5155,51305.0
2017-09-05 11:10:00,39.43,39.43,39.37,39.38,51406.0,35.5155,35.5155,35.4614,35.4704,51406.0
2017-09-05 11:15:00,39.39,39.39,39.32,39.33,44429.0,35.4795,35.4795,35.4164,35.4254,44429.0
2017-09-05 11:20:00,39.32,39.36,39.3,39.36,52101.0,35.4164,35.4524,35.3984,35.4524,52101.0
2017-09-05 11:25:00,39.37,39.37,39.31,39.31,27931.0,35.4614,35.4614,35.4074,35.4074,27931.0
2017-09-05 11:30:00,39.31,39.36,39.31,39.31,33771.0,35.4074,35.4524,35.4074,35.4074,33771.0
2017-09-05 11:35:00,39.3,39.33,39.28,39.28,33178.0,35.3984,35.4254,35.3804,35.3804,33178.0
2017-09-05 11:40:00,39.28,39.31,39.28,39.29,14165.0,35.3804,35.4074,35.3804,35.3894,14165.0
2017-09-05 11:45:00,39.29,39.3,39.26,39.29,31528.0,35.3894,35.3984,35.3624,35.3894,31528.0
2017-09-05 11:50:00,39.29,39.29,39.25,39.25,23780.0,35.3894,35.3894,35.3533,35.3533,23780.0
2017-09-05 11:55:00,39.26,39.28,39.24,39.26,47272.0,35.3624,35.3804,35.3443,35.3624,47272.0
2017-09-05 12:00:00,39.26,39.26,39.11,39.11,49255.0,35.3624,35.3624,35.2272,35.2272,49255.0
2017-09-05 12:05:00,39.11,39.12,38.98,39.0,66974.0,35.2272,35.2363,35.1102,35.1282,66974.0
2017-09-05 12:10:00,39.0,39.02,38.92,38.94,152276.0,35.1282,35.1462,35.0561,35.0741,152276.0
2017-09-05 12:15:00,38.94,38.96,38.92,38.96,63426.0,35.0741,35.0921,35.0561,35.0921,63426.0
2017-09-05 12:20:00,38.96,39.0,38.93,38.95,40897.0,35.0921,35.1282,35.0651,35.0831,40897.0
2017-09-05 12:25:00,38.95,38.95,38.79,38.8,78736.0,35.0831,35.0831,34.939,34.948,78736.0
2017-09-05 12:30:00,38.8,38.8,38.69,38.71,138759.0,34.948,34.948,34.8489,34.867,138759.0
2017-09-05 12:35:00,38.71,38.81,38.71,38.81,43117.0,34.867,34.957,34.867,34.957,43117.0
2017-09-05 12:40:00,38.8,38.86,38.76,38.85,131407.0,34.948,35.0021,34.912,34.9931,131407.0
2017-09-05 12:45:00,38.84,38.86,38.82,38.85,240956.0,34.9841,35.0021,34.966,34.9931,240956.0
2017-09-05 12:50:00,38.85,38.93,38.83,38.92,268751.0,34.9931,35.0651,34.975,35.0561,268751.0
2017-09-05 12:55:00,38.92,38.93,38.88,38.92,141841.0,35.0561,35.0651,35.0201,35.0561,141841.0
2017-09-05 13:00:00,38.91,38.92,38.81,38.83,141385.0,35.0471,35.0561,34.957,34.975,141385.0
2017-09-05 13:05:00,38.83,38.93,38.82,38.86,352051.0,34.975,35.0651,34.966,35.0021,352051.0
2017-09-05 13:10:00,38.85,38.88,38.84,38.86,42022.0,34.9931,35.0201,34.9841,35.0021,42022.0
2017-09-05 13:15:00,38.85,39.0,38.84,39.0,61308.0,34.9931,35.1282,34.9841,35.1282,61308.0
2017-09-05 13:20:00,38.99,39.01,38.97,38.98,46372.0,35.1192,35.1372,35.1011,35.1102,46372.0
2017-09-05 13:25:00,38.98,39.0,38.93,38.93,33506.0,35.1102,35.1282,35.0651,35.0651,33506.0
2017-09-05 13:30:00,38.93,38.94,38.89,38.89,74346.0,35.0651,35.0741,35.0291,35.0291,74346.0
2017-09-05 13:35:00,38.89,38.94,38.88,38.92,114884.0,35.0291,35.0741,35.0201,35.0561,114884.0
2017-09-05 13:40:00,38.91,38.95,38.9,38.9,42048.0,35.0471,35.0831,35.0381,35.0381,42048.0
2017-09-05 13:45:00,38.91,38.96,38.88,38.89,47769.0,35.0471,35.0921,35.0201,35.0291,47769.0
2017-09-05 13:50:00,38.89,38.94,38.88,38.93,137932.0,35.0291,35.0741,35.0201,35.0651,137932.0
2017-09-05 13:55:00,38.93,38.94,38.9,38.92,97839.0,35.0651,35.0741,35.0381,35.0561,97839.0
2017-09-05 14:00:00,38.91,38.99,38.89,38.99,174301.0,35.0471,35.1192,35.0291,35.1192,174301.0
2017-09-05 14:05:00,39.0,39.0,38.96,38.98,41652.0,35.1282,35.1282,35.0921,35.1102,41652.0
2017-09-05 14:10:00,38.98,39.08,38.96,39.07,160995.0,35.1102,35.2002,35.0921,35.1912,160995.0
2017-09-05 14:15:00,39.06,39.07,38.98,39.01,57510.0,35.1822,35.1912,35.1102,35.1372,57510.0
2017-09-05 14:20:00,39.02,39.07,39.01,39.04,148415.0,35.1462,35.1912,35.1372,35.1642,148415.0
2017-09-05 14:25:00,39.04,39.08,39.03,39.07,40713.0,35.1642,35.2002,35.1552,35.1912,40713.0
2017-09-05 14:30:00,39.06,39.08,39.01,39.01,43971.0,35.1822,35.2002,35.1372,35.1372,43971.0
2017-09-05 14:35:00,39.01,39.04,38.99,39.0,52804.0,35.1372,35.1642,35.1192,35.1282,52804.0
2017-09-05 14:40:00,39.0,39.01,38.95,38.99,63920.0,35.1282,35.1372,35.0831,35.1192,63920.0
2017-09-05 14:45:00,39.0,39.01,38.88,38.88,57206.0,35.1282,35.1372,35.0201,35.0201,57206.0
2017-09-05 14:50:00,38.88,38.89,38.83,38.83,116995.0,35.0201,35.0291,34.975,34.975,116995.0
2017-09-05 14:55:00,38.83,38.84,38.76,38.78,68923.0,34.975,34.9841,34.912,34.93,68923.0
2017-09-05 15:00:00,38.79,38.82,38.75,38.77,75031.0,34.939,34.966,34.903,34.921,75031.0
2017-09-05 15:05:00,38.76,38.77,38.7,38.74,79410.0,34.912,34.921,34.858,34.894,79410.0
2017-09-05 15:10:00,38.74,38.78,38.7,38.77,71115.0,34.894,34.93,34.858,34.921,71115.0
2017-09-05 15:15:00,38.77,38.78,38.71,38.71,72469.0,34.921,34.93,34.867,34.867,72469.0
2017-09-05 15:20:00,38.71,38.74,38.69,38.69,71773.0,34.867,34.894,34.8489,34.8489,71773.0
2017-09-05 15:25:00,38.69,38.77,38.69,38.77,86837.0,34.8489,34.921,34.8489,34.921,86837.0
2017-09-05 15:30:00,38.77,38.81,38.76,38.81,103167.0,34.921,34.957,34.912,34.957,103167.0
2017-09-05 15:35:00,38.81,38.83,38.73,38.73,111238.0,34.957,34.975,34.885,34.885,111238.0
2017-09-05 15:40:00,38.73,38.76,38.72,38.75,137926.0,34.885,34.912,34.876,34.903,137926.0
2017-09-05 15:45:00,38.75,38.75,38.69,38.73,157329.0,34.903,34.903,34.8489,34.885,157329.0
2017-09-05 15:50:00,38.73,38.74,38.68,38.72,210224.0,34.885,34.894,34.8399,34.876,210224.0
2017-09-05 15:55:00,38.72,38.78,38.71,38.76,481612.0,34.876,34.93,34.867,34.912,481612.0
2017-09-06 09:30:00,38.88,39.05,38.87,38.96,89612.0,35.0201,35.1732,35.0111,35.0921,89612.0
2017-09-06 09:35:00,38.97,39.02,38.93,39.02,93197.0,35.1011,35.1462,35.0651,35.1462,93197.0
2017-09-06 09:40:00,39.02,39.05,38.99,39.01,46231.0,35.1462,35.1732,35.1192,35.1372,46231.0
2017-09-06 09:45:00,39.02,39.1,39.02,39.03,50279.0,35.1462,35.2182,35.1462,35.1552,50279.0
2017-09-06 09:50:00,39.03,39.05,38.97,39.0,39722.0,35.1552,35.1732,35.1011,35.1282,39722.0
2017-09-06 09:55:00,39.0,39.02,38.96,38.98,28415.0,35.1282,35.1462,35.0921,35.1102,28415.0
2017-09-06 10:00:00,38.98,39.05,38.93,39.02,34810.0,35.1102,35.1732,35.0651,35.1462,34810.0
2017-09-06 10:05:00,39.02,39.08,38.99,39.01,32820.0,35.1462,35.2002,35.1192,35.1372,32820.0
2017-09-06 10:10:00,39.01,39.06,39.0,39.06,38195.0,35.1372,35.1822,35.1282,35.1822,38195.0
2017-09-06 10:15:00,39.06,39.07,38.99,39.0,48222.0,35.1822,35.1912,35.1192,35.1282,48222.0
2017-09-06 10:20:00,39.0,39.04,38.99,39.0,38907.0,35.1282,35.1642,35.1192,35.1282,38907.0
2017-09-06 10:25:00,39.0,39.02,38.98,38.99,35961.0,35.1282,35.1462,35.1102,35.1192,35961.0
2017-09-06 10:30:00,39.0,39.01,38.97,39.0,31063.0,35.1282,35.1372,35.1011,35.1282,31063.0
2017-09-06 10:35:00,39.0,39.01,38.97,38.99,29281.0,35.1282,35.1372,35.1011,35.1192,29281.0
2017-09-06 10:40:00,38.99,38.99,38.91,38.94,38154.0,35.1192,35.1192,35.0471,35.0741,38154.0
2017-09-06 10:45:00,38.94,38.95,38.82,38.94,66106.0,35.0741,35.0831,34.966,35.0741,66106.0
2017-09-06 10:50:00,38.93,38.94,38.87,38.9,71017.0,35.0651,35.0741,35.0111,35.0381,71017.0
2017-09-06 10:55:00,38.9,38.93,38.87,38.93,26730.0,35.0381,35.0651,35.0111,35.0651,26730.0
2017-09-06 11:00:00,38.93,38.94,38.91,38.94,19177.0,35.0651,35.0741,35.0471,35.0741,19177.0
2017-09-06 11:05:00,38.94,38.94,38.84,38.84,40759.0,35.0741,35.0741,34.9841,34.9841,40759.0
2017-09-06 11:10:00,38.84,38.85,38.78,38.82,106908.0,34.9841,34.9931,34.93,34.966,106908.0
2017-09-06 11:15:00,38.83,38.86,38.82,38.83,33412.0,34.975,35.0021,34.966,34.975,33412.0
2017-09-06 11:20:00,38.83,38.84,38.82,38.83,38873.0,34.975,34.9841,34.966,34.975,38873.0
2017-09-06 11:25:00,38.83,38.83,38.77,38.78,71715.0,34.975,34.975,34.921,34.93,71715.0
2017-09-06 11:30:00,38.77,38.78,38.73,38.73,88287.0,34.921,34.93,34.885,34.885,88287.0
2017-09-06 11:35:00,38.73,38.79,38.73,38.79,30845.0,34.885,34.939,34.885,34.939,30845.0
2017-09-06 11:40:00,38.78,38.79,38.69,38.69,39517.0,34.93,34.939,34.8489,34.8489,39517.0
2017-09-06 11:45:00,38.69,38.7,38.63,38.63,50107.0,34.8489,34.858,34.7949,34.7949,50107.0
2017-09-06 11:50:00,38.63,38.64,38.57,38.57,66372.0,34.7949,34.8039,34.7409,34.7409,66372.0
2017-09-06 11:55:00,38.57,38.67,38.57,38.65,87006.0,34.7409,34.8309,34.7409,34.8129,87006.0
2017-09-06 12:00:00,38.65,38.66,38.62,38.64,83062.0,34.8129,34.8219,34.7859,34.8039,83062.0
2017-09-06 12:05:00,38.64,38.73,38.63,38.71,57071.0,34.8039,34.885,34.7949,34.867,57071.0
2017-09-06 12:10:00,38.72,38.78,38.71,38.77,35448.0,34.876,34.93,34.867,34.921,35448.0
2017-09-06 12:15:00,38.77,38.79,38.75,38.78,37857.0,34.921,34.939,34.903,34.93,37857.0
2017-09-06 12:20:00,38.79,38.79,38.75,38.78,63677.0,34.939,34.939,34.903,34.93,63677.0
2017-09-06 12:25:00,38.78,38.78,38.75,38.75,41593.0,34.93,34.93,34.903,34.903,41593.0
2017-09-06 12:30:00,38.75,38.76,38.72,38.73,68201.0,34.903,34.912,34.876,34.885,68201.0
2017-09-06 12:35:00,38.73,38.76,38.71,38.76,122345.0,34.885,34.912,34.867,34.912,122345.0
2017-09-06 12:40:00,38.77,38.77,38.73,38.73,32064.0,34.921,34.921,34.885,34.885,32064.0
2017-09-06 12:45:00,38.73,38.81,38.72,38.81,42972.0,34.885,34.957,34.876,34.957,42972.0
2017-09-06 12:50:00,38.81,38.86,38.81,38.84,56645.0,34.957,35.0021,34.957,34.9841,56645.0
2017-09-06 12:55:00,38.84,38.95,38.84,38.94,120186.0,34.9841,35.0831,34.9841,35.0741,120186.0
2017-09-06 13:00:00,38.94,39.04,38.92,39.04,55353.0,35.0741,35.1642,35.0561,35.1642,55353.0
2017-09-06 13:05:00,39.04,39.07,39.03,39.03,32711.0,35.1642,35.1912,35.1552,35.1552,32711.0
2017-09-06 13:10:00,39.03,39.06,39.01,39.01,92422.0,35.1552,35.1822,35.1372,35.1372,92422.0
2017-09-06 13:15:00,39.01,39.04,38.98,39.02,64486.0,35.1372,35.1642,35.1102,35.1462,64486.0
2017-09-06 13:20:00,39.02,39.03,38.97,38.97,58615.0,35.1462,35.1552,35.1011,35.1011,58615.0
2017-09-06 13:25:00,38.98,39.03,38.96,39.02,93363.0,35.1102,35.1552,35.0921,35.1462,93363.0
2017-09-06 13:30:00,39.02,39.03,38.98,39.0,50096.0,35.1462,35.1552,35.1102,35.1282,50096.0
2017-09-06 13:35:00,38.99,39.02,38.97,39.02,61775.0,35.1192,35.1462,35.1011,35.1462,61775.0
2017-09-06 13:40:00,39.02,39.04,39.0,39.04,25624.0,35.1462,35.1642,35.1282,35.1642,25624.0
2017-09-06 13:45:00,39.04,39.04,39.0,39.04,57216.0,35.1642,35.1642,35.1282,35.1642,57216.0
2017-09-06 13:50:00,39.03,39.06,39.03,39.05,13125.0,35.1552,35.1822,35.1552,35.1732,13125.0
2017-09-06 13:55:00,39.05,39.05,38.97,38.99,58456.0,35.1732,35.1732,35.1011,35.1192,58456.0
2017-09-06 14:00:00,39.0,39.05,38.99,39.05,52144.0,35.1282,35.1732,35.1192,35.1732,52144.0
2017-09-06 14:05:00,39.05,39.06,39.0,39.0,47887.0,35.1732,35.1822,35.1282,35.1282,47887.0
2017-09-06 14:10:00,39.0,39.07,39.0,39.05,61472.0,35.1282,35.1912,35.1282,35.1732,61472.0
2017-09-06 14:15:00,39.05,39.07,39.02,39.05,41788.0,35.1732,35.1912,35.1462,35.1732,41788.0
2017-09-06 14:20:00,39.05,39.1,39.04,39.09,36889.0,35.1732,35.2182,35.1642,35.2092,36889.0
2017-09-06 14:25:00,39.09,39.1,39.04,39.05,45747.0,35.2092,35.2182,35.1642,35.1732,45747.0
2017-09-06 14:30:00,39.05,39.07,39.04,39.06,32665.0,35.1732,35.1912,35.1642,35.1822,32665.0
2017-09-06 14:35:00,39.06,39.07,39.03,39.05,51262.0,35.1822,35.1912,35.1552,35.1732,51262.0
2017-09-06 14:40:00,39.05,39.06,39.0,39.02,51592.0,35.1732,35.1822,35.1282,35.1462,51592.0
2017-09-06 14:45:00,39.03,39.06,39.0,39.0,47609.0,35.1552,35.1822,35.1282,35.1282,47609.0
2017-09-06 14:50:00,39.0,39.02,38.98,39.01,52452.0,35.1282,35.1462,35.1102,35.1372,52452.0
2017-09-06 14:55:00,39.01,39.02,38.99,39.02,59164.0,35.1372,35.1462,35.1192,35.1462,59164.0
2017-09-06 15:00:00,39.02,39.02,38.96,39.0,47900.0,35.1462,35.1462,35.0921,35.1282,47900.0
2017-09-06 15:05:00,39.0,39.02,38.98,39.02,43763.0,35.1282,35.1462,35.1102,35.1462,43763.0
2017-09-06 15:10:00,39.02,39.03,39.0,39.03,47612.0,35.1462,35.1552,35.1282,35.1552,47612.0
2017-09-06 15:15:00,39.03,39.03,38.98,38.98,33754.0,35.1552,35.1552,35.1102,35.1102,33754.0
2017-09-06 15:20:00,38.98,39.06,38.97,39.04,70070.0,35.1102,35.1822,35.1011,35.1642,70070.0
2017-09-06 15:25:00,39.04,39.05,39.02,39.03,54657.0,35.1642,35.1732,35.1462,35.1552,54657.0
2017-09-06 15:30:00,39.04,39.04,38.99,39.0,78976.0,35.1642,35.1642,35.1192,35.1282,78976.0
2017-09-06 15:35:00,39.0,39.01,38.97,38.97,71564.0,35.1282,35.1372,35.1011,35.1011,71564.0
2017-09-06 15:40:00,38.97,39.01,38.96,38.98,126063.0,35.1011,35.1372,35.0921,35.1102,126063.0
2017-09-06 15:45:00,38.98,38.98,38.95,38.97,143363.0,35.1102,35.1102,35.0831,35.1011,143363.0
2017-09-06 15:50:00,38.96,38.98,38.94,38.94,205359.0,35.0921,35.1102,35.0741,35.0741,205359.0
2017-09-06 15:55:00,38.94,38.95,38.91,38.94,458057.0,35.0741,35.0831,35.0471,35.0741,458057.0
2017-09-07 09:30:00,38.97,38.98,38.87,38.89,54670.0,35.1011,35.1102,35.0111,35.0291,54670.0
2017-09-07 09:35:00,38.89,38.89,38.78,38.83,84526.0,35.0291,35.0291,34.93,34.975,84526.0
2017-09-07 09:40:00,38.84,38.9,38.8,38.86,56318.0,34.9841,35.0381,34.948,35.0021,56318.0
2017-09-07 09:45:00,38.86,38.86,38.63,38.63,107069.0,35.0021,35.0021,34.7949,34.7949,107069.0
2017-09-07 09:50:00,38.64,38.74,38.59,38.74,107992.0,34.8039,34.894,34.7589,34.894,107992.0
2017-09-07 09:55:00,38.74,38.74,38.62,38.63,71214.0,34.894,34.894,34.7859,34.7949,71214.0
2017-09-07 10:00:00,38.63,38.64,38.5,38.52,81342.0,34.7949,34.8039,34.6778,34.6958,81342.0
2017-09-07 10:05:00,38.51,38.57,38.5,38.52,58450.0,34.6868,34.7409,34.6778,34.6958,58450.0
2017-09-07 10:10:00,38.52,38.57,38.45,38.54,86167.0,34.6958,34.7409,34.6328,34.7138,86167.0
2017-09-07 10:15:00,38.53,38.54,38.43,38.43,47589.0,34.7048,34.7138,34.6148,34.6148,47589.0
2017-09-07 10:20:00,38.43,38.43,38.22,38.23,170820.0,34.6148,34.6148,34.4256,34.4346,170820.0
2017-09-07 10:25:00,38.23,38.3,38.14,38.16,205929.0,34.4346,34.4977,34.3535,34.3716,205929.0
2017-09-07 10:30:00,38.16,38.3,38.14,38.25,71421.0,34.3716,34.4977,34.3535,34.4526,71421.0
2017-09-07 10:35:00,38.25,38.31,38.23,38.23,43288.0,34.4526,34.5067,34.4346,34.4346,43288.0
2017-09-07 10:40:00,38.24,38.36,38.23,38.34,88102.0,34.4436,34.5517,34.4346,34.5337,88102.0
2017-09-07 10:45:00,38.34,38.42,38.33,38.41,117038.0,34.5337,34.6058,34.5247,34.5967,117038.0
2017-09-07 10:50:00,38.41,38.47,38.4,38.47,60060.0,34.5967,34.6508,34.5877,34.6508,60060.0
2017-09-07 10:55:00,38.47,38.47,38.43,38.45,53777.0,34.6508,34.6508,34.6148,34.6328,53777.0
2017-09-07 11:00:00,38.45,38.49,38.44,38.47,73338.0,34.6328,34.6688,34.6238,34.6508,73338.0
2017-09-07 11:05:00,38.46,38.48,38.36,38.38,90279.0,34.6418,34.6598,34.5517,34.5697,90279.0
2017-09-07 11:10:00,38.37,38.45,38.36,38.44,47173.0,34.5607,34.6328,34.5517,34.6238,47173.0
2017-09-07 11:15:00,38.44,38.45,38.31,38.32,48472.0,34.6238,34.6328,34.5067,34.5157,48472.0
2017-09-07 11:20:00,38.32,38.32,38.25,38.27,97829.0,34.5157,34.5157,34.4526,34.4706,97829.0
2017-09-07 11:25:00,38.27,38.29,38.17,38.18,96441.0,34.4706,34.4887,34.3806,34.3896,96441.0
2017-09-07 11:30:00,38.19,38.21,38.13,38.14,68544.0,34.3986,34.4166,34.3445,34.3535,68544.0
2017-09-07 11:35:00,38.15,38.22,38.14,38.22,41698.0,34.3626,34.4256,34.3535,34.4256,41698.0
2017-09-07 11:40:00,38.23,38.27,38.2,38.24,36475.0,34.4346,34.4706,34.4076,34.4436,36475.0
2017-09-07 11:45:00,38.24,38.27,38.2,38.2,40042.0,34.4436,34.4706,34.4076,34.4076,40042.0
2017-09-07 11:50:00,38.21,38.23,38.18,38.22,35478.0,34.4166,34.4346,34.3896,34.4256,35478.0
2017-09-07 11:55:00,38.22,38.23,38.17,38.2,61802.0,34.4256,34.4346,34.3806,34.4076,61802.0
2017-09-07 12:00:00,38.19,38.24,38.18,38.21,34926.0,34.3986,34.4436,34.3896,34.4166,34926.0
2017-09-07 12:05:00,38.22,38.27,38.21,38.25,29176.0,34.4256,34.4706,34.4166,34.4526,29176.0
2017-09-07 12:10:00,38.25,38.28,38.21,38.27,34195.0,34.4526,34.4796,34.4166,34.4706,34195.0
2017-09-07 12:15:00,38.27,38.28,38.23,38.24,45629.0,34.4706,34.4796,34.4346,34.4436,45629.0
2017-09-07 12:20:00,38.24,38.25,38.19,38.2,78283.0,34.4436,34.4526,34.3986,34.4076,78283.0
2017-09-07 12:25:00,38.21,38.24,38.17,38.18,50263.0,34.4166,34.4436,34.3806,34.3896,50263.0
2017-09-07 12:30:00,38.18,38.23,38.13,38.14,82638.0,34.3896,34.4346,34.3445,34.3535,82638.0
2017-09-07 12:35:00,38.14,38.18,38.13,38.16,36360.0,34.3535,34.3896,34.3445,34.3716,36360.0
2017-09-07 12:40:00,38.17,38.23,38.15,38.23,115034.0,34.3806,34.4346,34.3626,34.4346,115034.0
2017-09-07 12:45:00,38.23,38.29,38.23,38.27,28577.0,34.4346,34.4887,34.4346,34.4706,28577.0
2017-09-07 12:50:00,38.27,38.28,38.25,38.26,45585.0,34.4706,34.4796,34.4526,34.4616,45585.0
2017-09-07 12:55:00,38.25,38.28,38.23,38.25,112292.0,34.4526,34.4796,34.4346,34.4526,112292.0
2017-09-07 13:00:00,38.25,38.26,38.24,38.25,30094.0,34.4526,34.4616,34.4436,34.4526,30094.0
2017-09-07 13:05:00,38.24,38.27,38.24,38.26,29311.0,34.4436,34.4706,34.4436,34.4616,29311.0
2017-09-07 13:10:00,38.26,38.3,38.25,38.27,47901.0,34.4616,34.4977,34.4526,34.4706,47901.0
2017-09-07 13:15:00,38.27,38.28,38.21,38.22,22357.0,34.4706,34.4796,34.4166,34.4256,22357.0
2017-09-07 13:20:00,38.22,38.23,38.19,38.2,32361.0,34.4256,34.4346,34.3986,34.4076,32361.0
2017-09-07 13:25:00,38.2,38.21,38.15,38.16,24783.0,34.4076,34.4166,34.3626,34.3716,24783.0
2017-09-07 13:30:00,38.16,38.17,38.15,38.16,21280.0,34.3716,34.3806,34.3626,34.3716,21280.0
2017-09-07 13:35:00,38.16,38.19,38.15,38.16,121501.0,34.3716,34.3986,34.3626,34.3716,121501.0
2017-09-07 13:40:00,38.15,38.21,38.13,38.2,94325.0,34.3626,34.4166,34.3445,34.4076,94325.0
2017-09-07 13:45:00,38.19,38.2,38.17,38.18,69566.0,34.3986,34.4076,34.3806,34.3896,69566.0
2017-09-07 13:50:00,38.18,38.21,38.17,38.2,55702.0,34.3896,34.4166,34.3806,34.4076,55702.0
2017-09-07 13:55:00,38.2,38.26,38.19,38.24,40375.0,34.4076,34.4616,34.3986,34.4436,40375.0
2017-09-07 14:00:00,38.24,38.25,38.21,38.21,105794.0,34.4436,34.4526,34.4166,34.4166,105794.0
2017-09-07 14:05:00,38.21,38.23,38.18,38.23,58104.0,34.4166,34.4346,34.3896,34.4346,58104.0
2017-09-07 14:10:00,38.23,38.25,38.22,38.25,43633.0,34.4346,34.4526,34.4256,34.4526,43633.0
2017-09-07 14:15:00,38.25,38.25,38.21,38.23,51384.0,34.4526,34.4526,34.4166,34.4346,51384.0
2017-09-07 14:20:00,38.23,38.24,38.21,38.23,40684.0,34.4346,34.4436,34.4166,34.4346,40684.0
2017-09-07 14:25:00,38.23,38.23,38.19,38.2,61419.0,34.4346,34.4346,34.3986,34.4076,61419.0
2017-09-07 14:30:00,38.2,38.2,38.16,38.16,88620.0,34.4076,34.4076,34.3716,34.3716,88620.0
2017-09-07 14:35:00,38.17,38.17,38.14,38.16,43117.0,34.3806,34.3806,34.3535,34.3716,43117.0
2017-09-07 14:40:00,38.16,38.19,38.16,38.17,37874.0,34.3716,34.3986,34.3716,34.3806,37874.0
2017-09-07 14:45:00,38.17,38.19,38.14,38.16,85975.0,34.3806,34.3986,34.3535,34.3716,85975.0
2017-09-07 14:50:00,38.16,38.19,38.15,38.16,46435.0,34.3716,34.3986,34.3626,34.3716,46435.0
2017-09-07 14:55:00,38.16,38.17,38.14,38.15,46953.0,34.3716,34.3806,34.3535,34.3626,46953.0
2017-09-07 15:00:00,38.16,38.16,38.13,38.14,44910.0,34.3716,34.3716,34.3445,34.3535,44910.0
2017-09-07 15:05:00,38.14,38.16,38.13,38.15,78231.0,34.3535,34.3716,34.3445,34.3626,78231.0
2017-09-07 15:10:00,38.14,38.19,38.14,38.17,69780.0,34.3535,34.3986,34.3535,34.3806,69780.0
2017-09-07 15:15:00,38.17,38.17,38.14,38.14,45340.0,34.3806,34.3806,34.3535,34.3535,45340.0
2017-09-07 15:20:00,38.14,38.15,38.09,38.09,90073.0,34.3535,34.3626,34.3085,34.3085,90073.0
2017-09-07 15:25:00,38.1,38.11,38.09,38.1,54586.0,34.3175,34.3265,34.3085,34.3175,54586.0
2017-09-07 15:30:00,38.11,38.12,38.07,38.07,88816.0,34.3265,34.3355,34.2905,34.2905,88816.0
2017-09-07 15:35:00,38.07,38.12,38.06,38.1,103857.0,34.2905,34.3355,34.2815,34.3175,103857.0
2017-09-07 15:40:00,38.1,38.14,38.08,38.14,138222.0,34.3175,34.3535,34.2995,34.3535,138222.0
2017-09-07 15:45:00,38.14,38.17,38.12,38.15,247298.0,34.3535,34.3806,34.3355,34.3626,247298.0
2017-09-07 15:50:00,38.15,38.16,38.08,38.08,259525.0,34.3626,34.3716,34.2995,34.2995,259525.0
2017-09-07 15:55:00,38.09,38.14,38.08,38.12,411098.0,34.3085,34.3535,34.2995,34.3355,411098.0
2017-09-08 09:30:00,38.22,38.33,38.15,38.26,251250.0,34.4256,34.5247,34.3626,34.4616,251250.0
2017-09-08 09:35:00,38.27,38.59,38.27,38.55,257777.0,34.4706,34.7589,34.4706,34.7228,257777.0
2017-09-08 09:40:00,38.55,38.65,38.49,38.63,152948.0,34.7228,34.8129,34.6688,34.7949,152948.0
2017-09-08 09:45:00,38.64,38.78,38.63,38.65,183072.0,34.8039,34.93,34.7949,34.8129,183072.0
2017-09-08 09:50:00,38.66,38.79,38.65,38.73,89037.0,34.8219,34.939,34.8129,34.885,89037.0
2017-09-08 09:55:00,38.72,38.78,38.66,38.73,109211.0,34.876,34.93,34.8219,34.885,109211.0
2017-09-08 10:00:00,38.72,38.9,38.7,38.89,134459.0,34.876,35.0381,34.858,35.0291,134459.0
2017-09-08 10:05:00,38.89,38.93,38.8,38.8,79293.0,35.0291,35.0651,34.948,34.948,79293.0
2017-09-08 10:10:00,38.8,38.89,38.73,38.89,86598.0,34.948,35.0291,34.885,35.0291,86598.0
2017-09-08 10:15:00,38.89,38.98,38.88,38.95,132799.0,35.0291,35.1102,35.0201,35.0831,132799.0
2017-09-08 10:20:00,38.94,39.01,38.93,39.0,131955.0,35.0741,35.1372,35.0651,35.1282,131955.0
2017-09-08 10:25:00,39.0,39.11,38.99,39.04,125255.0,35.1282,35.2272,35.1192,35.1642,125255.0
2017-09-08 10:30:00,39.03,39.04,38.97,39.0,138425.0,35.1552,35.1642,35.1011,35.1282,138425.0
2017-09-08 10:35:00,39.0,39.09,38.98,39.05,56426.0,35.1282,35.2092,35.1102,35.1732,56426.0
2017-09-08 10:40:00,39.05,39.16,39.04,39.16,79235.0,35.1732,35.2723,35.1642,35.2723,79235.0
2017-09-08 10:45:00,39.15,39.16,39.02,39.06,77506.0,35.2633,35.2723,35.1462,35.1822,77506.0
2017-09-08 10:50:00,39.05,39.05,38.97,38.98,42236.0,35.1732,35.1732,35.1011,35.1102,42236.0
2017-09-08 10:55:00,38.98,39.06,38.96,39.05,48373.0,35.1102,35.1822,35.0921,35.1732,48373.0
2017-09-08 11:00:00,39.05,39.1,39.05,39.05,71034.0,35.1732,35.2182,35.1732,35.1732,71034.0
2017-09-08 11:05:00,39.05,39.06,38.97,39.02,83041.0,35.1732,35.1822,35.1011,35.1462,83041.0
2017-09-08 11:10:00,39.02,39.02,38.91,38.93,48890.0,35.1462,35.1462,35.0471,35.0651,48890.0
2017-09-08 11:15:00,38.91,38.92,38.86,38.87,37399.0,35.0471,35.0561,35.0021,35.0111,37399.0
2017-09-08 11:20:00,38.88,38.95,38.84,38.94,56008.0,35.0201,35.0831,34.9841,35.0741,56008.0
2017-09-08 11:25:00,38.93,38.98,38.9,38.91,37044.0,35.0651,35.1102,35.0381,35.0471,37044.0
2017-09-08 11:30:00,38.91,38.96,38.89,38.92,63058.0,35.0471,35.0921,35.0291,35.0561,63058.0
2017-09-08 11:35:00,38.92,38.95,38.89,38.91,80619.0,35.0561,35.0831,35.0291,35.0471,80619.0
2017-09-08 11:40:00,38.91,38.92,38.9,38.91,35083.0,35.0471,35.0561,35.0381,35.0471,35083.0
2017-09-08 11:45:00,38.91,39.01,38.9,39.01,84267.0,35.0471,35.1372,35.0381,35.1372,84267.0
2017-09-08 11:50:00,39.01,39.02,38.98,38.99,32149.0,35.1372,35.1462,35.1102,35.1192,32149.0
2017-09-08 11:55:00,38.99,39.0,38.98,38.98,65813.0,35.1192,35.1282,35.1102,35.1102,65813.0
2017-09-08 12:00:00,38.98,39.01,38.96,38.97,105298.0,35.1102,35.1372,35.0921,35.1011,105298.0
2017-09-08 12:05:00,38.96,38.99,38.93,38.99,50485.0,35.0921,35.1192,35.0651,35.1192,50485.0
2017-09-08 12:10:00,38.99,39.01,38.98,39.0,66332.0,35.1192,35.1372,35.1102,35.1282,66332.0
2017-09-08 12:15:00,38.99,39.01,38.97,39.0,87729.0,35.1192,35.1372,35.1011,35.1282,87729.0
2017-09-08 12:20:00,38.99,39.02,38.99,39.01,80822.0,35.1192,35.1462,35.1192,35.1372,80822.0
2017-09-08 12:25:00,39.01,39.01,38.99,39.0,95867.0,35.1372,35.1372,35.1192,35.1282,95867.0
2017-09-08 12:30:00,39.0,39.01,38.99,39.0,76290.0,35.1282,35.1372,35.1192,35.1282,76290.0
2017-09-08 12:35:00,39.0,39.01,38.99,39.01,78860.0,35.1282,35.1372,35.1192,35.1372,78860.0
2017-09-08 12:40:00,39.0,39.01,38.98,38.98,34104.0,35.1282,35.1372,35.1102,35.1102,34104.0
2017-09-08 12:45:00,38.98,38.99,38.95,38.95,15504.0,35.1102,35.1192,35.0831,35.0831,15504.0
2017-09-08 12:50:00,38.95,38.97,38.93,38.97,28363.0,35.0831,35.1011,35.0651,35.1011,28363.0
2017-09-08 12:55:00,38.96,38.97,38.95,38.95,16477.0,35.0921,35.1011,35.0831,35.0831,16477.0
2017-09-08 13:00:00,38.95,38.96,38.89,38.9,14820.0,35.0831,35.0921,35.0291,35.0381,14820.0
2017-09-08 13:05:00,38.89,38.93,38.88,38.91,36043.0,35.0291,35.0651,35.0201,35.0471,36043.0
2017-09-08 13:10:00,38.9,38.91,38.89,38.9,18000.0,35.0381,35.0471,35.0291,35.0381,18000.0
2017-09-08 13:15:00,38.9,38.9,38.85,38.86,21504.0,35.0381,35.0381,34.9931,35.0021,21504.0
2017-09-08 13:20:00,38.85,38.85,38.81,38.83,22470.0,34.9931,34.9931,34.957,34.975,22470.0
2017-09-08 13:25:00,38.82,38.84,38.81,38.83,26821.0,34.966,34.9841,34.957,34.975,26821.0
2017-09-08 13:30:00,38.82,38.84,38.81,38.84,30371.0,34.966,34.9841,34.957,34.9841,30371.0
2017-09-08 13:35:00,38.84,38.86,38.82,38.86,57954.0,34.9841,35.0021,34.966,35.0021,57954.0
2017-09-08 13:40:00,38.85,38.86,38.82,38.84,22576.0,34.9931,35.0021,34.966,34.9841,22576.0
2017-09-08 13:45:00,38.84,38.84,38.8,38.8,47790.0,34.9841,34.9841,34.948,34.948,47790.0
2017-09-08 13:50:00,38.8,38.81,38.76,38.77,50804.0,34.948,34.957,34.912,34.921,50804.0
2017-09-08 13:55:00,38.77,38.83,38.76,38.83,32415.0,34.921,34.975,34.912,34.975,32415.0
2017-09-08 14:00:00,38.83,38.84,38.81,38.82,49208.0,34.975,34.9841,34.957,34.966,49208.0
2017-09-08 14:05:00,38.81,38.83,38.81,38.83,37035.0,34.957,34.975,34.957,34.975,37035.0
2017-09-08 14:10:00,38.82,38.89,38.8,38.88,51637.0,34.966,35.0291,34.948,35.0201,51637.0
2017-09-08 14:15:00,38.89,38.89,38.82,38.82,44183.0,35.0291,35.0291,34.966,34.966,44183.0
2017-09-08 14:20:00,38.82,38.83,38.8,38.8,42927.0,34.966,34.975,34.948,34.948,42927.0
2017-09-08 14:25:00,38.8,38.83,38.79,38.8,65869.0,34.948,34.975,34.939,34.948,65869.0
2017-09-08 14:30:00,38.81,38.85,38.81,38.84,23586.0,34.957,34.9931,34.957,34.9841,23586.0
2017-09-08 14:35:00,38.84,38.86,38.81,38.83,34807.0,34.9841,35.0021,34.957,34.975,34807.0
2017-09-08 14:40:00,38.83,38.84,38.81,38.81,39131.0,34.975,34.9841,34.957,34.957,39131.0
2017-09-08 14:45:00,38.81,38.82,38.79,38.79,27845.0,34.957,34.966,34.939,34.939,27845.0
2017-09-08 14:50:00,38.8,38.81,38.77,38.8,28707.0,34.948,34.957,34.921,34.948,28707.0
2017-09-08 14:55:00,38.81,38.81,38.79,38.8,20256.0,34.957,34.957,34.939,34.948,20256.0
2017-09-08 15:00:00,38.8,38.81,38.78,38.79,44985.0,34.948,34.957,34.93,34.939,44985.0
2017-09-08 15:05:00,38.79,38.8,38.77,38.8,53087.0,34.939,34.948,34.921,34.948,53087.0
2017-09-08 15:10:00,38.8,38.81,38.73,38.74,54058.0,34.948,34.957,34.885,34.894,54058.0
2017-09-08 15:15:00,38.74,38.76,38.73,38.74,36941.0,34.894,34.912,34.885,34.894,36941.0
2017-09-08 15:20:00,38.73,38.77,38.72,38.75,68392.0,34.885,34.921,34.876,34.903,68392.0
2017-09-08 15:25:00,38.75,38.75,38.69,38.72,44391.0,34.903,34.903,34.8489,34.876,44391.0
2017-09-08 15:30:00,38.71,38.72,38.69,38.72,60448.0,34.867,34.876,34.8489,34.876,60448.0
2017-09-08 15:35:00,38.72,38.73,38.7,38.7,59931.0,34.876,34.885,34.858,34.858,59931.0
2017-09-08 15:40:00,38.7,38.75,38.7,38.75,77027.0,34.858,34.903,34.858,34.903,77027.0
2017-09-08 15:45:00,38.74,38.75,38.69,38.71,142030.0,34.894,34.903,34.8489,34.867,142030.0
2017-09-08 15:50:00,38.7,38.71,38.66,38.7,204619.0,34.858,34.867,34.8219,34.858,204619.0
2017-09-08 15:55:00,38.7,38.71,38.66,38.69,335565.0,34.858,34.867,34.8219,34.8489,335565.0
2017-09-11 09:30:00,39.25,39.51,39.16,39.51,232522.0,35.3533,35.5875,35.2723,35.5875,232522.0
2017-09-11 09:35:00,39.51,39.55,39.22,39.33,78228.0,35.5875,35.6236,35.3263,35.4254,78228.0
2017-09-11 09:40:00,39.33,39.33,39.21,39.22,60244.0,35.4254,35.4254,35.3173,35.3263,60244.0
2017-09-11 09:45:00,39.23,39.24,39.14,39.23,49184.0,35.3353,35.3443,35.2543,35.3353,49184.0
2017-09-11 09:50:00,39.22,39.31,39.2,39.22,59808.0,35.3263,35.4074,35.3083,35.3263,59808.0
2017-09-11 09:55:00,39.21,39.28,39.19,39.25,46923.0,35.3173,35.3804,35.2993,35.3533,46923.0
2017-09-11 10:00:00,39.25,39.29,39.22,39.24,40990.0,35.3533,35.3894,35.3263,35.3443,40990.0
2017-09-11 10:05:00,39.24,39.31,39.24,39.28,34524.0,35.3443,35.4074,35.3443,35.3804,34524.0
2017-09-11 10:10:00,39.28,39.34,39.27,39.31,37209.0,35.3804,35.4344,35.3714,35.4074,37209.0
2017-09-11 10:15:00,39.31,39.32,39.24,39.32,43410.0,35.4074,35.4164,35.3443,35.4164,43410.0
2017-09-11 10:20:00,39.32,39.33,39.29,39.29,42711.0,35.4164,35.4254,35.3894,35.3894,42711.0
2017-09-11 10:25:00,39.3,39.32,39.25,39.32,47119.0,35.3984,35.4164,35.3533,35.4164,47119.0
2017-09-11 10:30:00,39.32,39.39,39.32,39.37,64783.0,35.4164,35.4795,35.4164,35.4614,64783.0
2017-09-11 10:35:00,39.37,39.37,39.22,39.26,85531.0,35.4614,35.4614,35.3263,35.3624,85531.0
2017-09-11 10:40:00,39.25,39.26,39.2,39.2,24371.0,35.3533,35.3624,35.3083,35.3083,24371.0
2017-09-11 10:45:00,39.19,39.24,39.18,39.2,121126.0,35.2993,35.3443,35.2903,35.3083,121126.0
2017-09-11 10:50:00,39.2,39.21,39.15,39.17,86095.0,35.3083,35.3173,35.2633,35.2813,86095.0
2017-09-11 10:55:00,39.17,39.25,39.16,39.22,55265.0,35.2813,35.3533,35.2723,35.3263,55265.0
2017-09-11 11:00:00,39.22,39.26,39.21,39.26,27629.0,35.3263,35.3624,35.3173,35.3624,27629.0
2017-09-11 11:05:00,39.26,39.31,39.24,39.3,47888.0,35.3624,35.4074,35.3443,35.3984,47888.0
2017-09-11 11:10:00,39.3,39.33,39.27,39.33,79559.0,35.3984,35.4254,35.3714,35.4254,79559.0
2017-09-11 11:15:00,39.32,39.37,39.31,39.36,129050.0,35.4164,35.4614,35.4074,35.4524,129050.0
2017-09-11 11:20:00,39.35,39.37,39.34,39.35,70650.0,35.4434,35.4614,35.4344,35.4434,70650.0
2017-09-11 11:25:00,39.35,39.37,39.28,39.3,123410.0,35.4434,35.4614,35.3804,35.3984,123410.0
2017-09-11 11:30:00,39.29,39.46,39.29,39.42,129751.0,35.3894,35.5425,35.3894,35.5065,129751.0
2017-09-11 11:35:00,39.42,39.44,39.38,39.39,213586.0,35.5065,35.5245,35.4704,35.4795,213586.0
2017-09-11 11:40:00,39.39,39.43,39.38,39.42,192148.0,35.4795,35.5155,35.4704,35.5065,192148.0
2017-09-11 11:45:00,39.42,39.45,39.4,39.4,59137.0,35.5065,35.5335,35.4885,35.4885,59137.0
2017-09-11 11:50:00,39.39,39.43,39.39,39.42,144260.0,35.4795,35.5155,35.4795,35.5065,144260.0
2017-09-11 11:55:00,39.42,39.43,39.37,39.37,193713.0,35.5065,35.5155,35.4614,35.4614,193713.0
2017-09-11 12:00:00,39.37,39.41,39.35,39.37,59481.0,35.4614,35.4975,35.4434,35.4614,59481.0
2017-09-11 12:05:00,39.37,39.38,39.35,39.38,26048.0,35.4614,35.4704,35.4434,35.4704,26048.0
2017-09-11 12:10:00,39.37,39.41,39.37,39.38,47855.0,35.4614,35.4975,35.4614,35.4704,47855.0
2017-09-11 12:15:00,39.38,39.41,39.37,39.41,58534.0,35.4704,35.4975,35.4614,35.4975,58534.0
2017-09-11 12:20:00,39.4,39.41,39.36,39.37,43331.0,35.4885,35.4975,35.4524,35.4614,43331.0
2017-09-11 12:25:00,39.38,39.5,39.37,39.49,209036.0,35.4704,35.5785,35.4614,35.5695,209036.0
2017-09-11 12:30:00,39.49,39.51,39.47,39.5,97745.0,35.5695,35.5875,35.5515,35.5785,97745.0
2017-09-11 12:35:00,39.49,39.49,39.43,39.45,152029.0,35.5695,35.5695,35.5155,35.5335,152029.0
2017-09-11 12:40:00,39.44,39.5,39.44,39.48,60535.0,35.5245,35.5785,35.5245,35.5605,60535.0
2017-09-11 12:45:00,39.48,39.49,39.43,39.45,25027.0,35.5605,35.5695,35.5155,35.5335,25027.0
2017-09-11 12:50:00,39.44,39.45,39.39,39.4,62997.0,35.5245,35.5335,35.4795,35.4885,62997.0
2017-09-11 12:55:00,39.4,39.4,39.35,39.36,24260.0,35.4885,35.4885,35.4434,35.4524,24260.0
2017-09-11 13:00:00,39.36,39.39,39.34,39.36,37092.0,35.4524,35.4795,35.4344,35.4524,37092.0
2017-09-11 13:05:00,39.37,39.39,39.36,39.39,14389.0,35.4614,35.4795,35.4524,35.4795,14389.0
2017-09-11 13:10:00,39.39,39.41,39.36,39.38,39728.0,35.4795,35.4975,35.4524,35.4704,39728.0
2017-09-11 13:15:00,39.38,39.42,39.38,39.42,47830.0,35.4704,35.5065,35.4704,35.5065,47830.0
2017-09-11 13:20:00,39.41,39.42,39.39,39.4,59798.0,35.4975,35.5065,35.4795,35.4885,59798.0
2017-09-11 13:25:00,39.4,39.42,39.38,39.39,27874.0,35.4885,35.5065,35.4704,35.4795,27874.0
2017-09-11 13:30:00,39.39,39.41,39.38,39.4,40691.0,35.4795,35.4975,35.4704,35.4885,40691.0
2017-09-11 13:35:00,39.4,39.4,39.37,39.39,32231.0,35.4885,35.4885,35.4614,35.4795,32231.0
2017-09-11 13:40:00,39.39,39.41,39.38,39.39,47261.0,35.4795,35.4975,35.4704,35.4795,47261.0
2017-09-11 13:45:00,39.39,39.43,39.38,39.39,41684.0,35.4795,35.5155,35.4704,35.4795,41684.0
2017-09-11 13:50:00,39.39,39.42,39.38,39.39,30709.0,35.4795,35.5065,35.4704,35.4795,30709.0
2017-09-11 13:55:00,39.39,39.41,39.38,39.39,24521.0,35.4795,35.4975,35.4704,35.4795,24521.0
2017-09-11 14:00:00,39.39,39.41,39.37,39.4,51833.0,35.4795,35.4975,35.4614,35.4885,51833.0
2017-09-11 14:05:00,39.39,39.41,39.37,39.38,30026.0,35.4795,35.4975,35.4614,35.4704,30026.0
2017-09-11 14:10:00,39.38,39.41,39.38,39.4,20141.0,35.4704,35.4975,35.4704,35.4885,20141.0
2017-09-11 14:15:00,39.39,39.41,39.36,39.36,63270.0,35.4795,35.4975,35.4524,35.4524,63270.0
2017-09-11 14:20:00,39.36,39.37,39.31,39.31,29889.0,35.4524,35.4614,35.4074,35.4074,29889.0
2017-09-11 14:25:00,39.32,39.36,39.31,39.34,44272.0,35.4164,35.4524,35.4074,35.4344,44272.0
2017-09-11 14:30:00,39.33,39.37,39.33,39.36,24101.0,35.4254,35.4614,35.4254,35.4524,24101.0
2017-09-11 14:35:00,39.37,39.37,39.32,39.33,44044.0,35.4614,35.4614,35.4164,35.4254,44044.0
2017-09-11 14:40:00,39.34,39.35,39.32,39.34,41244.0,35.4344,35.4434,35.4164,35.4344,41244.0
2017-09-11 14:45:00,39.34,39.35,39.31,39.34,64151.0,35.4344,35.4434,35.4074,35.4344,64151.0
2017-09-11 14:50:00,39.34,39.35,39.29,39.33,55661.0,35.4344,35.4434,35.3894,35.4254,55661.0
2017-09-11 14:55:00,39.34,39.35,39.28,39.28,43251.0,35.4344,35.4434,35.3804,35.3804,43251.0
2017-09-11 15:00:00,39.28,39.31,39.28,39.29,57828.0,35.3804,35.4074,35.3804,35.3894,57828.0
2017-09-11 15:05:00,39.3,39.31,39.27,39.27,72911.0,35.3984,35.4074,35.3714,35.3714,72911.0
2017-09-11 15:10:00,39.28,39.31,39.27,39.3,65163.0,35.3804,35.4074,35.3714,35.3984,65163.0
2017-09-11 15:15:00,39.3,39.34,39.3,39.34,159525.0,35.3984,35.4344,35.3984,35.4344,159525.0
2017-09-11 15:20:00,39.34,39.36,39.32,39.36,53263.0,35.4344,35.4524,35.4164,35.4524,53263.0
2017-09-11 15:25:00,39.36,39.37,39.33,39.37,119648.0,35.4524,35.4614,35.4254,35.4614,119648.0
2017-09-11 15:30:00,39.37,39.38,39.33,39.33,98012.0,35.4614,35.4704,35.4254,35.4254,98012.0
2017-09-11 15:35:00,39.34,39.39,39.33,39.37,85236.0,35.4344,35.4795,35.4254,35.4614,85236.0
2017-09-11 15:40:00,39.38,39.39,39.33,39.34,80020.0,35.4704,35.4795,35.4254,35.4344,80020.0
2017-09-11 15:45:00,39.33,39.34,39.27,39.29,133898.0,35.4254,35.4344,35.3714,35.3894,133898.0
2017-09-11 15:50:00,39.29,39.32,39.27,39.3,138979.0,35.3894,35.4164,35.3714,35.3984,138979.0
2017-09-11 15:55:00,39.3,39.33,39.28,39.33,254399.0,35.3984,35.4254,35.3804,35.4254,254399.0
2017-09-12 09:30:00,39.67,39.8,39.56,39.8,108155.0,35.7317,35.8487,35.6326,35.8487,108155.0
2017-09-12 09:35:00,39.79,39.93,39.78,39.89,545303.0,35.8397,35.9658,35.8307,35.9298,545303.0
2017-09-12 09:40:00,39.9,40.0,39.9,39.96,598420.0,35.9388,36.0289,35.9388,35.9929,598420.0
2017-09-12 09:45:00,39.96,39.99,39.88,39.99,598591.0,35.9929,36.0199,35.9208,36.0199,598591.0
2017-09-12 09:50:00,39.98,40.05,39.9,39.93,595102.0,36.0109,36.0739,35.9388,35.9658,595102.0
2017-09-12 09:55:00,39.93,40.12,39.9,40.12,72016.0,35.9658,36.137,35.9388,36.137,72016.0
2017-09-12 10:00:00,40.11,40.19,40.09,40.12,77820.0,36.128,36.2,36.11,36.137,77820.0
2017-09-12 10:05:00,40.11,40.12,40.0,40.02,49531.0,36.128,36.137,36.0289,36.0469,49531.0
2017-09-12 10:10:00,40.02,40.08,39.98,39.99,90589.0,36.0469,36.1009,36.0109,36.0199,90589.0
2017-09-12 10:15:00,39.99,40.03,39.95,40.01,90516.0,36.0199,36.0559,35.9839,36.0379,90516.0
2017-09-12 10:20:00,40.03,40.03,39.95,39.96,55253.0,36.0559,36.0559,35.9839,35.9929,55253.0
2017-09-12 10:25:00,39.96,40.02,39.94,39.98,50402.0,35.9929,36.0469,35.9748,36.0109,50402.0
2017-09-12 10:30:00,39.98,40.04,39.97,40.0,31946.0,36.0109,36.0649,36.0019,36.0289,31946.0
2017-09-12 10:35:00,40.0,40.01,39.93,39.93,88704.0,36.0289,36.0379,35.9658,35.9658,88704.0
2017-09-12 10:40:00,39.94,39.97,39.92,39.94,30368.0,35.9748,36.0019,35.9568,35.9748,30368.0
2017-09-12 10:45:00,39.95,39.96,39.85,39.86,27563.0,35.9839,35.9929,35.8938,35.9028,27563.0
2017-09-12 10:50:00,39.87,39.93,39.87,39.9,32826.0,35.9118,35.9658,35.9118,35.9388,32826.0
2017-09-12 10:55:00,39.9,39.95,39.88,39.92,62858.0,35.9388,35.9839,35.9208,35.9568,62858.0
2017-09-12 11:00:00,39.91,39.91,39.86,39.87,49447.0,35.9478,35.9478,35.9028,35.9118,49447.0
2017-09-12 11:05:00,39.87,39.87,39.79,39.79,39190.0,35.9118,35.9118,35.8397,35.8397,39190.0
2017-09-12 11:10:00,39.8,39.82,39.78,39.81,49491.0,35.8487,35.8668,35.8307,35.8578,49491.0
2017-09-12 11:15:00,39.81,39.81,39.75,39.76,42840.0,35.8578,35.8578,35.8037,35.8127,42840.0
2017-09-12 11:20:00,39.76,39.77,39.71,39.73,58938.0,35.8127,35.8217,35.7677,35.7857,58938.0
2017-09-12 11:25:00,39.72,39.76,39.72,39.72,57582.0,35.7767,35.8127,35.7767,35.7767,57582.0
2017-09-12 11:30:00,39.72,39.75,39.71,39.75,43410.0,35.7767,35.8037,35.7677,35.8037,43410.0
2017-09-12 11:35:00,39.75,39.82,39.74,39.8,62542.0,35.8037,35.8668,35.7947,35.8487,62542.0
2017-09-12 11:40:00,39.8,39.82,39.78,39.8,43879.0,35.8487,35.8668,35.8307,35.8487,43879.0
2017-09-12 11:45:00,39.81,39.84,39.79,39.79,50560.0,35.8578,35.8848,35.8397,35.8397,50560.0
2017-09-12 11:50:00,39.79,39.83,39.79,39.81,54195.0,35.8397,35.8758,35.8397,35.8578,54195.0
2017-09-12 11:55:00,39.81,39.83,39.79,39.8,25869.0,35.8578,35.8758,35.8397,35.8487,25869.0
2017-09-12 12:00:00,39.8,39.82,39.8,39.82,17271.0,35.8487,35.8668,35.8487,35.8668,17271.0
2017-09-12 12:05:00,39.82,39.89,39.82,39.89,44802.0,35.8668,35.9298,35.8668,35.9298,44802.0
2017-09-12 12:10:00,39.89,39.94,39.89,39.91,35526.0,35.9298,35.9748,35.9298,35.9478,35526.0
2017-09-12 12:15:00,39.92,39.98,39.91,39.97,33519.0,35.9568,36.0109,35.9478,36.0019,33519.0
2017-09-12 12:20:00,39.96,39.97,39.93,39.94,29019.0,35.9929,36.0019,35.9658,35.9748,29019.0
2017-09-12 12:25:00,39.94,39.95,39.91,39.92,18631.0,35.9748,35.9839,35.9478,35.9568,18631.0
2017-09-12 12:30:00,39.92,39.95,39.91,39.95,34519.0,35.9568,35.9839,35.9478,35.9839,34519.0
2017-09-12 12:35:00,39.94,39.95,39.93,39.95,79490.0,35.9748,35.9839,35.9658,35.9839,79490.0
2017-09-12 12:40:00,39.96,39.96,39.91,39.91,82073.0,35.9929,35.9929,35.9478,35.9478,82073.0
2017-09-12 12:45:00,39.91,39.92,39.88,39.91,46563.0,35.9478,35.9568,35.9208,35.9478,46563.0
2017-09-12 12:50:00,39.91,39.92,39.9,39.91,21637.0,35.9478,35.9568,35.9388,35.9478,21637.0
2017-09-12 12:55:00,39.91,39.91,39.88,39.9,30905.0,35.9478,35.9478,35.9208,35.9388,30905.0
2017-09-12 13:00:00,39.89,39.93,39.89,39.89,51974.0,35.9298,35.9658,35.9298,35.9298,51974.0
2017-09-12 13:05:00,39.9,39.92,39.89,39.91,33028.0,35.9388,35.9568,35.9298,35.9478,33028.0
2017-09-12 13:10:00,39.91,39.94,39.9,39.94,36458.0,35.9478,35.9748,35.9388,35.9748,36458.0
2017-09-12 13:15:00,39.93,39.96,39.91,39.91,74573.0,35.9658,35.9929,35.9478,35.9478,74573.0
2017-09-12 13:20:00,39.92,39.92,39.88,39.91,65224.0,35.9568,35.9568,35.9208,35.9478,65224.0
2017-09-12 13:25:00,39.91,39.91,39.89,39.9,33468.0,35.9478,35.9478,35.9298,35.9388,33468.0
2017-09-12 13:30:00,39.9,39.93,39.89,39.91,72915.0,35.9388,35.9658,35.9298,35.9478,72915.0
2017-09-12 13:35:00,39.91,39.98,39.9,39.98,46166.0,35.9478,36.0109,35.9388,36.0109,46166.0
2017-09-12 13:40:00,39.98,40.02,39.97,40.02,49954.0,36.0109,36.0469,36.0019,36.0469,49954.0
2017-09-12 13:45:00,40.02,40.02,39.98,40.02,37025.0,36.0469,36.0469,36.0109,36.0469,37025.0
2017-09-12 13:50:00,40.02,40.03,40.0,40.01,62084.0,36.0469,36.0559,36.0289,36.0379,62084.0
2017-09-12 13:55:00,40.01,40.02,39.99,40.0,67590.0,36.0379,36.0469,36.0199,36.0289,67590.0
2017-09-12 14:00:00,40.0,40.01,39.98,40.0,72061.0,36.0289,36.0379,36.0109,36.0289,72061.0
2017-09-12 14:05:00,40.0,40.0,39.96,39.96,42126.0,36.0289,36.0289,35.9929,35.9929,42126.0
2017-09-12 14:10:00,39.96,39.98,39.95,39.96,35208.0,35.9929,36.0109,35.9839,35.9929,35208.0
2017-09-12 14:15:00,39.95,39.97,39.93,39.95,64978.0,35.9839,36.0019,35.9658,35.9839,64978.0
2017-09-12 14:20:00,39.95,39.95,39.9,39.91,50866.0,35.9839,35.9839,35.9388,35.9478,50866.0
2017-09-12 14:25:00,39.91,39.91,39.84,39.85,44421.0,35.9478,35.9478,35.8848,35.8938,44421.0
2017-09-12 14:30:00,39.85,39.9,39.85,39.89,53591.0,35.8938,35.9388,35.8938,35.9298,53591.0
2017-09-12 14:35:00,39.89,39.94,39.88,39.92,47720.0,35.9298,35.9748,35.9208,35.9568,47720.0
2017-09-12 14:40:00,39.92,39.97,39.91,39.95,40488.0,35.9568,36.0019,35.9478,35.9839,40488.0
2017-09-12 14:45:00,39.95,39.96,39.92,39.93,43664.0,35.9839,35.9929,35.9568,35.9658,43664.0
2017-09-12 14:50:00,39.93,39.93,39.92,39.93,26384.0,35.9658,35.9658,35.9568,35.9658,26384.0
2017-09-12 14:55:00,39.93,39.95,39.91,39.92,43716.0,35.9658,35.9839,35.9478,35.9568,43716.0
2017-09-12 15:00:00,39.93,39.97,39.92,39.94,39693.0,35.9658,36.0019,35.9568,35.9748,39693.0
2017-09-12 15:05:00,39.94,39.94,39.9,39.92,31288.0,35.9748,35.9748,35.9388,35.9568,31288.0
2017-09-12 15:10:00,39.91,39.92,39.9,39.91,37490.0,35.9478,35.9568,35.9388,35.9478,37490.0
2017-09-12 15:15:00,39.91,39.92,39.87,39.87,79355.0,35.9478,35.9568,35.9118,35.9118,79355.0
2017-09-12 15:20:00,39.87,39.87,39.83,39.83,32003.0,35.9118,35.9118,35.8758,35.8758,32003.0
2017-09-12 15:25:00,39.83,39.86,39.83,39.85,56509.0,35.8758,35.9028,35.8758,35.8938,56509.0
2017-09-12 15:30:00,39.84,39.88,39.84,39.86,61574.0,35.8848,35.9208,35.8848,35.9028,61574.0
2017-09-12 15:35:00,39.86,39.87,39.85,39.85,41314.0,35.9028,35.9118,35.8938,35.8938,41314.0
2017-09-12 15:40:00,39.86,39.86,39.82,39.82,89508.0,35.9028,35.9028,35.8668,35.8668,89508.0
2017-09-12 15:45:00,39.82,39.84,39.79,39.84,158248.0,35.8668,35.8848,35.8397,35.8848,158248.0
2017-09-12 15:50:00,39.84,39.87,39.83,39.87,131266.0,35.8848,35.9118,35.8758,35.9118,131266.0
2017-09-12 15:55:00,39.86,39.88,39.82,39.86,489257.0,35.9028,35.9208,35.8668,35.9028,489257.0
2017-09-13 09:30:00,39.69,39.74,39.62,39.72,62833.0,35.7497,35.7947,35.6866,35.7767,62833.0
2017-09-13 09:35:00,39.71,39.74,39.59,39.61,64785.0,35.7677,35.7947,35.6596,35.6776,64785.0
2017-09-13 09:40:00,39.61,39.62,39.55,39.59,108381.0,35.6776,35.6866,35.6236,35.6596,108381.0
2017-09-13 09:45:00,39.59,39.66,39.58,39.63,56231.0,35.6596,35.7226,35.6506,35.6956,56231.0
2017-09-13 09:50:00,39.63,39.64,39.59,39.63,112661.0,35.6956,35.7046,35.6596,35.6956,112661.0
2017-09-13 09:55:00,39.63,39.64,39.56,39.62,40952.0,35.6956,35.7046,35.6326,35.6866,40952.0
2017-09-13 10:00:00,39.63,39.65,39.61,39.65,50727.0,35.6956,35.7136,35.6776,35.7136,50727.0
2017-09-13 10:05:00,39.65,39.67,39.64,39.65,48076.0,35.7136,35.7317,35.7046,35.7136,48076.0
2017-09-13 10:10:00,39.65,39.67,39.63,39.64,135146.0,35.7136,35.7317,35.6956,35.7046,135146.0
2017-09-13 10:15:00,39.64,39.66,39.62,39.65,53394.0,35.7046,35.7226,35.6866,35.7136,53394.0
2017-09-13 10:20:00,39.65,39.66,39.59,39.61,50456.0,35.7136,35.7226,35.6596,35.6776,50456.0
2017-09-13 10:25:00,39.61,39.61,39.54,39.58,34341.0,35.6776,35.6776,35.6146,35.6506,34341.0
2017-09-13 10:30:00,39.58,39.66,39.56,39.65,59198.0,35.6506,35.7226,35.6326,35.7136,59198.0
2017-09-13 10:35:00,39.64,39.69,39.62,39.69,72220.0,35.7046,35.7497,35.6866,35.7497,72220.0
2017-09-13 10:40:00,39.69,39.69,39.62,39.62,115903.0,35.7497,35.7497,35.6866,35.6866,115903.0
2017-09-13 10:45:00,39.63,39.64,39.54,39.55,44614.0,35.6956,35.7046,35.6146,35.6236,44614.0
2017-09-13 10:50:00,39.55,39.65,39.55,39.62,33324.0,35.6236,35.7136,35.6236,35.6866,33324.0
2017-09-13 10:55:00,39.61,39.66,39.59,39.64,32218.0,35.6776,35.7226,35.6596,35.7046,32218.0
2017-09-13 11:00:00,39.63,39.68,39.61,39.66,111004.0,35.6956,35.7407,35.6776,35.7226,111004.0
2017-09-13 11:05:00,39.66,39.68,39.63,39.64,28250.0,35.7226,35.7407,35.6956,35.7046,28250.0
2017-09-13 11:10:00,39.64,39.64,39.61,39.62,44158.0,35.7046,35.7046,35.6776,35.6866,44158.0
2017-09-13 11:15:00,39.62,39.64,39.56,39.57,52830.0,35.6866,35.7046,35.6326,35.6416,52830.0
2017-09-13 11:20:00,39.57,39.59,39.52,39.55,40855.0,35.6416,35.6596,35.5965,35.6236,40855.0
2017-09-13 11:25:00,39.55,39.59,39.54,39.58,41955.0,35.6236,35.6596,35.6146,35.6506,41955.0
2017-09-13 11:30:00,39.59,39.59,39.5,39.52,59055.0,35.6596,35.6596,35.5785,35.5965,59055.0
2017-09-13 11:35:00,39.52,39.53,39.45,39.47,37847.0,35.5965,35.6056,35.5335,35.5515,37847.0
2017-09-13 11:40:00,39.47,39.51,39.47,39.49,17401.0,35.5515,35.5875,35.5515,35.5695,17401.0
2017-09-13 11:45:00,39.5,39.53,39.49,39.5,31797.0,35.5785,35.6056,35.5695,35.5785,31797.0
2017-09-13 11:50:00,39.5,39.53,39.48,39.49,37310.0,35.5785,35.6056,35.5605,35.5695,37310.0
2017-09-13 11:55:00,39.49,39.49,39.43,39.43,32768.0,35.5695,35.5695,35.5155,35.5155,32768.0
2017-09-13 12:00:00,39.43,39.45,39.4,39.41,26780.0,35.5155,35.5335,35.4885,35.4975,26780.0
2017-09-13 12:05:00,39.42,39.46,39.41,39.45,30046.0,35.5065,35.5425,35.4975,35.5335,30046.0
2017-09-13 12:10:00,39.44,39.44,39.38,39.38,37891.0,35.5245,35.5245,35.4704,35.4704,37891.0
2017-09-13 12:15:00,39.39,39.4,39.34,39.34,62864.0,35.4795,35.4885,35.4344,35.4344,62864.0
2017-09-13 12:20:00,39.34,39.37,39.33,39.33,35833.0,35.4344,35.4614,35.4254,35.4254,35833.0
2017-09-13 12:25:00,39.33,39.35,39.31,39.32,33912.0,35.4254,35.4434,35.4074,35.4164,33912.0
2017-09-13 12:30:00,39.32,39.33,39.29,39.33,56238.0,35.4164,35.4254,35.3894,35.4254,56238.0
2017-09-13 12:35:00,39.33,39.33,39.28,39.29,25263.0,35.4254,35.4254,35.3804,35.3894,25263.0
2017-09-13 12:40:00,39.29,39.37,39.29,39.36,60759.0,35.3894,35.4614,35.3894,35.4524,60759.0
2017-09-13 12:45:00,39.36,39.41,39.35,39.4,77877.0,35.4524,35.4975,35.4434,35.4885,77877.0
2017-09-13 12:50:00,39.41,39.41,39.38,39.39,84027.0,35.4975,35.4975,35.4704,35.4795,84027.0
2017-09-13 12:55:00,39.39,39.4,39.37,39.39,37975.0,35.4795,35.4885,35.4614,35.4795,37975.0
2017-09-13 13:00:00,39.4,39.42,39.36,39.41,63042.0,35.4885,35.5065,35.4524,35.4975,63042.0
2017-09-13 13:05:00,39.41,39.43,39.4,39.43,27119.0,35.4975,35.5155,35.4885,35.5155,27119.0
2017-09-13 13:10:00,39.43,39.45,39.42,39.45,24657.0,35.5155,35.5335,35.5065,35.5335,24657.0
2017-09-13 13:15:00,39.45,39.46,39.41,39.46,35617.0,35.5335,35.5425,35.4975,35.5425,35617.0
2017-09-13 13:20:00,39.46,39.48,39.44,39.48,59035.0,35.5425,35.5605,35.5245,35.5605,59035.0
2017-09-13 13:25:00,39.48,39.5,39.42,39.43,55104.0,35.5605,35.5785,35.5065,35.5155,55104.0
2017-09-13 13:30:00,39.43,39.45,39.41,39.42,39993.0,35.5155,35.5335,35.4975,35.5065,39993.0
2017-09-13 13:35:00,39.43,39.45,39.42,39.45,20855.0,35.5155,35.5335,35.5065,35.5335,20855.0
2017-09-13 13:40:00,39.45,39.47,39.45,39.46,12164.0,35.5335,35.5515,35.5335,35.5425,12164.0
2017-09-13 13:45:00,39.46,39.48,39.44,39.48,19682.0,35.5425,35.5605,35.5245,35.5605,19682.0
2017-09-13 13:50:00,39.47,39.52,39.47,39.52,18730.0,35.5515,35.5965,35.5515,35.5965,18730.0
2017-09-13 13:55:00,39.52,39.54,39.48,39.5,44852.0,35.5965,35.6146,35.5605,35.5785,44852.0
2017-09-13 14:00:00,39.49,39.51,39.47,39.51,36145.0,35.5695,35.5875,35.5515,35.5875,36145.0
2017-09-13 14:05:00,39.51,39.53,39.5,39.5,41989.0,35.5875,35.6056,35.5785,35.5785,41989.0
2017-09-13 14:10:00,39.51,39.52,39.49,39.5,114184.0,35.5875,35.5965,35.5695,35.5785,114184.0
2017-09-13 14:15:00,39.5,39.54,39.49,39.54,317720.0,35.5785,35.6146,35.5695,35.6146,317720.0
2017-09-13 14:20:00,39.54,39.56,39.53,39.55,61996.0,35.6146,35.6326,35.6056,35.6236,61996.0
2017-09-13 14:25:00,39.56,39.65,39.55,39.63,97253.0,35.6326,35.7136,35.6236,35.6956,97253.0
2017-09-13 14:30:00,39.63,39.74,39.62,39.73,86161.0,35.6956,35.7947,35.6866,35.7857,86161.0
2017-09-13 14:35:00,39.73,39.74,39.7,39.71,132149.0,35.7857,35.7947,35.7587,35.7677,132149.0
2017-09-13 14:40:00,39.72,39.74,39.7,39.73,169241.0,35.7767,35.7947,35.7587,35.7857,169241.0
2017-09-13 14:45:00,39.72,39.72,39.68,39.68,91288.0,35.7767,35.7767,35.7407,35.7407,91288.0
2017-09-13 14:50:00,39.69,39.74,39.68,39.73,69203.0,35.7497,35.7947,35.7407,35.7857,69203.0
2017-09-13 14:55:00,39.74,39.78,39.73,39.75,107046.0,35.7947,35.8307,35.7857,35.8037,107046.0
2017-09-13 15:00:00,39.75,39.77,39.7,39.73,158570.0,35.8037,35.8217,35.7587,35.7857,158570.0
2017-09-13 15:05:00,39.73,39.75,39.72,39.72,49908.0,35.7857,35.8037,35.7767,35.7767,49908.0
2017-09-13 15:10:00,39.73,39.79,39.72,39.76,126599.0,35.7857,35.8397,35.7767,35.8127,126599.0
2017-09-13 15:15:00,39.76,39.78,39.73,39.76,82865.0,35.8127,35.8307,35.7857,35.8127,82865.0
2017-09-13 15:20:00,39.76,39.81,39.76,39.79,87351.0,35.8127,35.8578,35.8127,35.8397,87351.0
2017-09-13 15:25:00,39.79,39.8,39.77,39.79,37658.0,35.8397,35.8487,35.8217,35.8397,37658.0
2017-09-13 15:30:00,39.79,39.86,39.78,39.83,136985.0,35.8397,35.9028,35.8307,35.8758,136985.0
2017-09-13 15:35:00,39.83,39.83,39.8,39.8,44118.0,35.8758,35.8758,35.8487,35.8487,44118.0
2017-09-13 15:40:00,39.8,39.81,39.77,39.8,87228.0,35.8487,35.8578,35.8217,35.8487,87228.0
2017-09-13 15:45:00,39.79,39.8,39.75,39.78,188123.0,35.8397,35.8487,35.8037,35.8307,188123.0
2017-09-13 15:50:00,39.79,39.82,39.78,39.79,193299.0,35.8397,35.8668,35.8307,35.8397,193299.0
2017-09-13 15:55:00,39.79,39.82,39.78,39.82,375542.0,35.8397,35.8668,35.8307,35.8668,375542.0
2017-09-14 09:30:00,39.69,40.02,39.59,40.0,100301.0,35.7497,36.0469,35.6596,36.0289,100301.0
2017-09-14 09:35:00,39.98,40.04,39.91,40.0,82398.0,36.0109,36.0649,35.9478,36.0289,82398.0
2017-09-14 09:40:00,40.0,40.0,39.89,39.91,88690.0,36.0289,36.0289,35.9298,35.9478,88690.0
2017-09-14 09:45:00,39.91,39.92,39.82,39.88,48149.0,35.9478,35.9568,35.8668,35.9208,48149.0
2017-09-14 09:50:00,39.88,39.88,39.83,39.84,42583.0,35.9208,35.9208,35.8758,35.8848,42583.0
2017-09-14 09:55:00,39.84,39.91,39.82,39.84,62911.0,35.8848,35.9478,35.8668,35.8848,62911.0
2017-09-14 10:00:00,39.84,39.85,39.76,39.77,50633.0,35.8848,35.8938,35.8127,35.8217,50633.0
2017-09-14 10:05:00,39.77,39.86,39.75,39.84,62088.0,35.8217,35.9028,35.8037,35.8848,62088.0
2017-09-14 10:10:00,39.84,39.89,39.82,39.88,54024.0,35.8848,35.9298,35.8668,35.9208,54024.0
2017-09-14 10:15:00,39.87,39.91,39.85,39.85,42993.0,35.9118,35.9478,35.8938,35.8938,42993.0
2017-09-14 10:20:00,39.86,39.97,39.85,39.93,177758.0,35.9028,36.0019,35.8938,35.9658,177758.0
2017-09-14 10:25:00,39.94,39.94,39.9,39.92,42353.0,35.9748,35.9748,35.9388,35.9568,42353.0
2017-09-14 10:30:00,39.93,39.93,39.87,39.92,65339.0,35.9658,35.9658,35.9118,35.9568,65339.0
2017-09-14 10:35:00,39.92,40.0,39.9,39.99,55944.0,35.9568,36.0289,35.9388,36.0199,55944.0
2017-09-14 10:40:00,39.99,40.01,39.98,40.0,42590.0,36.0199,36.0379,36.0109,36.0289,42590.0
2017-09-14 10:45:00,40.0,40.03,39.97,40.02,68199.0,36.0289,36.0559,36.0019,36.0469,68199.0
2017-09-14 10:50:00,40.02,40.04,40.0,40.04,52778.0,36.0469,36.0649,36.0289,36.0649,52778.0
2017-09-14 10:55:00,40.04,40.14,40.04,40.14,87866.0,36.0649,36.155,36.0649,36.155,87866.0
2017-09-14 11:00:00,40.13,40.19,40.13,40.18,105218.0,36.146,36.2,36.146,36.191,105218.0
2017-09-14 11:05:00,40.17,40.2,40.17,40.18,83170.0,36.182,36.209,36.182,36.191,83170.0
2017-09-14 11:10:00,40.18,40.19,40.14,40.17,111552.0,36.191,36.2,36.155,36.182,111552.0
2017-09-14 11:15:00,40.17,40.23,40.16,40.2,131667.0,36.182,36.2361,36.173,36.209,131667.0
2017-09-14 11:20:00,40.2,40.22,40.15,40.22,121026.0,36.209,36.2271,36.164,36.2271,121026.0
2017-09-14 11:25:00,40.22,40.27,40.22,40.22,74576.0,36.2271,36.2721,36.2271,36.2271,74576.0
2017-09-14 11:30:00,40.23,40.23,40.16,40.19,42335.0,36.2361,36.2361,36.173,36.2,42335.0
2017-09-14 11:35:00,40.19,40.21,40.16,40.21,57741.0,36.2,36.218,36.173,36.218,57741.0
2017-09-14 11:40:00,40.2,40.21,40.13,40.13,48781.0,36.209,36.218,36.146,36.146,48781.0
2017-09-14 11:45:00,40.13,40.16,40.11,40.12,58946.0,36.146,36.173,36.128,36.137,58946.0
2017-09-14 11:50:00,40.12,40.14,40.1,40.13,39893.0,36.137,36.155,36.119,36.146,39893.0
2017-09-14 11:55:00,40.13,40.13,40.08,40.09,27097.0,36.146,36.146,36.1009,36.11,27097.0
2017-09-14 12:00:00,40.09,40.1,40.02,40.03,34135.0,36.11,36.119,36.0469,36.0559,34135.0
2017-09-14 12:05:00,40.02,40.07,40.01,40.06,35818.0,36.0469,36.0919,36.0379,36.0829,35818.0
2017-09-14 12:10:00,40.06,40.06,40.04,40.06,24619.0,36.0829,36.0829,36.0649,36.0829,24619.0
2017-09-14 12:15:00,40.06,40.07,40.03,40.03,22757.0,36.0829,36.0919,36.0559,36.0559,22757.0
2017-09-14 12:20:00,40.04,40.04,40.02,40.02,33381.0,36.0649,36.0649,36.0469,36.0469,33381.0
2017-09-14 12:25:00,40.03,40.03,39.99,40.0,29365.0,36.0559,36.0559,36.0199,36.0289,29365.0
2017-09-14 12:30:00,39.99,40.01,39.96,39.96,24658.0,36.0199,36.0379,35.9929,35.9929,24658.0
2017-09-14 12:35:00,39.96,39.97,39.92,39.93,26143.0,35.9929,36.0019,35.9568,35.9658,26143.0
2017-09-14 12:40:00,39.93,40.0,39.92,40.0,62983.0,35.9658,36.0289,35.9568,36.0289,62983.0
2017-09-14 12:45:00,40.0,40.01,39.97,39.98,17979.0,36.0289,36.0379,36.0019,36.0109,17979.0
2017-09-14 12:50:00,39.99,40.02,39.99,40.02,20249.0,36.0199,36.0469,36.0199,36.0469,20249.0
2017-09-14 12:55:00,40.03,40.03,40.01,40.01,12228.0,36.0559,36.0559,36.0379,36.0379,12228.0
2017-09-14 13:00:00,40.01,40.02,39.97,39.99,44633.0,36.0379,36.0469,36.0019,36.0199,44633.0
2017-09-14 13:05:00,39.99,40.0,39.95,39.95,12110.0,36.0199,36.0289,35.9839,35.9839,12110.0
2017-09-14 13:10:00,39.95,39.97,39.93,39.97,38178.0,35.9839,36.0019,35.9658,36.0019,38178.0
2017-09-14 13:15:00,39.96,39.98,39.95,39.98,34232.0,35.9929,36.0109,35.9839,36.0109,34232.0
2017-09-14 13:20:00,39.98,39.98,39.95,39.95,20353.0,36.0109,36.0109,35.9839,35.9839,20353.0
2017-09-14 13:25:00,39.95,39.97,39.95,39.95,19039.0,35.9839,36.0019,35.9839,35.9839,19039.0
2017-09-14 13:30:00,39.95,39.97,39.94,39.94,26082.0,35.9839,36.0019,35.9748,35.9748,26082.0
2017-09-14 13:35:00,39.95,39.97,39.94,39.96,27715.0,35.9839,36.0019,35.9748,35.9929,27715.0
2017-09-14 13:40:00,39.96,39.98,39.95,39.96,26204.0,35.9929,36.0109,35.9839,35.9929,26204.0
2017-09-14 13:45:00,39.96,39.96,39.91,39.92,21670.0,35.9929,35.9929,35.9478,35.9568,21670.0
2017-09-14 13:50:00,39.92,39.92,39.89,39.89,20853.0,35.9568,35.9568,35.9298,35.9298,20853.0
2017-09-14 13:55:00,39.9,39.92,39.89,39.91,24665.0,35.9388,35.9568,35.9298,35.9478,24665.0
2017-09-14 14:00:00,39.91,39.94,39.9,39.93,28811.0,35.9478,35.9748,35.9388,35.9658,28811.0
2017-09-14 14:05:00,39.93,39.96,39.93,39.94,34023.0,35.9658,35.9929,35.9658,35.9748,34023.0
2017-09-14 14:10:00,39.94,39.99,39.93,39.99,32927.0,35.9748,36.0199,35.9658,36.0199,32927.0
2017-09-14 14:15:00,39.98,39.99,39.9,39.94,151945.0,36.0109,36.0199,35.9388,35.9748,151945.0
2017-09-14 14:20:00,39.94,39.99,39.94,39.98,87950.0,35.9748,36.0199,35.9748,36.0109,87950.0
2017-09-14 14:25:00,39.98,40.0,39.98,39.99,27695.0,36.0109,36.0289,36.0109,36.0199,27695.0
2017-09-14 14:30:00,39.98,40.0,39.96,39.99,78955.0,36.0109,36.0289,35.9929,36.0199,78955.0
2017-09-14 14:35:00,39.98,39.99,39.97,39.97,26535.0,36.0109,36.0199,36.0019,36.0019,26535.0
2017-09-14 14:40:00,39.98,40.0,39.96,39.98,61170.0,36.0109,36.0289,35.9929,36.0109,61170.0
2017-09-14 14:45:00,39.98,39.99,39.97,39.97,25783.0,36.0109,36.0199,36.0019,36.0019,25783.0
2017-09-14 14:50:00,39.97,40.0,39.95,39.98,82196.0,36.0019,36.0289,35.9839,36.0109,82196.0
2017-09-14 14:55:00,39.97,39.99,39.96,39.98,47285.0,36.0019,36.0199,35.9929,36.0109,47285.0
2017-09-14 15:00:00,39.98,39.99,39.97,39.98,23496.0,36.0109,36.0199,36.0019,36.0109,23496.0
2017-09-14 15:05:00,39.98,40.01,39.98,40.0,34552.0,36.0109,36.0379,36.0109,36.0289,34552.0
2017-09-14 15:10:00,40.01,40.01,39.99,39.99,30332.0,36.0379,36.0379,36.0199,36.0199,30332.0
2017-09-14 15:15:00,40.0,40.03,39.97,40.03,97898.0,36.0289,36.0559,36.0019,36.0559,97898.0
2017-09-14 15:20:00,40.02,40.04,40.0,40.01,69874.0,36.0469,36.0649,36.0289,36.0379,69874.0
2017-09-14 15:25:00,40.0,40.02,39.97,40.01,78847.0,36.0289,36.0469,36.0019,36.0379,78847.0
2017-09-14 15:30:00,40.01,40.02,39.99,40.01,84302.0,36.0379,36.0469,36.0199,36.0379,84302.0
2017-09-14 15:35:00,40.01,40.02,40.0,40.01,68870.0,36.0379,36.0469,36.0289,36.0379,68870.0
2017-09-14 15:40:00,40.0,40.01,39.93,39.93,71027.0,36.0289,36.0379,35.9658,35.9658,71027.0
2017-09-14 15:45:00,39.93,39.98,39.93,39.98,151090.0,35.9658,36.0109,35.9658,36.0109,151090.0
2017-09-14 15:50:00,39.98,39.99,39.97,39.98,144484.0,36.0109,36.0199,36.0019,36.0109,144484.0
2017-09-14 15:55:00,39.98,40.0,39.95,39.99,528500.0,36.0109,36.0289,35.9839,36.0199,528500.0
2017-09-15 09:30:00,38.47,39.65,38.2,39.49,1695544.0,34.6508,35.7136,34.4076,35.5695,1695544.0
2017-09-15 09:35:00,39.47,39.54,39.44,39.49,259844.0,35.5515,35.6146,35.5245,35.5695,259844.0
2017-09-15 09:40:00,39.5,39.56,39.45,39.5,200351.0,35.5785,35.6326,35.5335,35.5785,200351.0
2017-09-15 09:45:00,39.5,39.61,39.49,39.53,130794.0,35.5785,35.6776,35.5695,35.6056,130794.0
2017-09-15 09:50:00,39.52,39.66,39.5,39.63,239146.0,35.5965,35.7226,35.5785,35.6956,239146.0
2017-09-15 09:55:00,39.63,39.64,39.57,39.58,300056.0,35.6956,35.7046,35.6416,35.6506,300056.0
2017-09-15 10:00:00,39.57,39.69,39.57,39.69,99406.0,35.6416,35.7497,35.6416,35.7497,99406.0
2017-09-15 10:05:00,39.7,39.73,39.67,39.69,91567.0,35.7587,35.7857,35.7317,35.7497,91567.0
2017-09-15 10:10:00,39.69,39.69,39.57,39.62,71085.0,35.7497,35.7497,35.6416,35.6866,71085.0
2017-09-15 10:15:00,39.61,39.65,39.6,39.63,76532.0,35.6776,35.7136,35.6686,35.6956,76532.0
2017-09-15 10:20:00,39.63,39.65,39.58,39.6,66282.0,35.6956,35.7136,35.6506,35.6686,66282.0
2017-09-15 10:25:00,39.61,39.75,39.6,39.73,196659.0,35.6776,35.8037,35.6686,35.7857,196659.0
2017-09-15 10:30:00,39.74,39.96,39.74,39.96,90094.0,35.7947,35.9929,35.7947,35.9929,90094.0
2017-09-15 10:35:00,39.96,40.01,39.95,39.95,80346.0,35.9929,36.0379,35.9839,35.9839,80346.0
2017-09-15 10:40:00,39.95,39.96,39.89,39.9,62491.0,35.9839,35.9929,35.9298,35.9388,62491.0
2017-09-15 10:45:00,39.9,39.98,39.89,39.98,46660.0,35.9388,36.0109,35.9298,36.0109,46660.0
2017-09-15 10:50:00,39.98,40.07,39.98,40.04,263524.0,36.0109,36.0919,36.0109,36.0649,263524.0
2017-09-15 10:55:00,40.04,40.06,39.94,39.95,110318.0,36.0649,36.0829,35.9748,35.9839,110318.0
2017-09-15 11:00:00,39.94,39.95,39.81,39.82,90465.0,35.9748,35.9839,35.8578,35.8668,90465.0
2017-09-15 11:05:00,39.83,39.89,39.81,39.88,49431.0,35.8758,35.9298,35.8578,35.9208,49431.0
2017-09-15 11:10:00,39.89,39.89,39.84,39.86,67824.0,35.9298,35.9298,35.8848,35.9028,67824.0
2017-09-15 11:15:00,39.87,39.89,39.81,39.82,79177.0,35.9118,35.9298,35.8578,35.8668,79177.0
2017-09-15 11:20:00,39.82,39.83,39.78,39.79,51318.0,35.8668,35.8758,35.8307,35.8397,51318.0
2017-09-15 11:25:00,39.79,39.82,39.78,39.8,56540.0,35.8397,35.8668,35.8307,35.8487,56540.0
2017-09-15 11:30:00,39.79,39.85,39.79,39.82,46264.0,35.8397,35.8938,35.8397,35.8668,46264.0
2017-09-15 11:35:00,39.82,39.82,39.8,39.8,26414.0,35.8668,35.8668,35.8487,35.8487,26414.0
2017-09-15 11:40:00,39.8,39.82,39.77,39.8,48664.0,35.8487,35.8668,35.8217,35.8487,48664.0
2017-09-15 11:45:00,39.81,39.85,39.81,39.85,27595.0,35.8578,35.8938,35.8578,35.8938,27595.0
2017-09-15 11:50:00,39.84,39.85,39.8,39.81,30119.0,35.8848,35.8938,35.8487,35.8578,30119.0
2017-09-15 11:55:00,39.81,39.82,39.81,39.81,41398.0,35.8578,35.8668,35.8578,35.8578,41398.0
2017-09-15 12:00:00,39.81,39.81,39.8,39.8,28997.0,35.8578,35.8578,35.8487,35.8487,28997.0
2017-09-15 12:05:00,39.8,39.81,39.75,39.77,88615.0,35.8487,35.8578,35.8037,35.8217,88615.0
2017-09-15 12:10:00,39.77,39.8,39.75,39.79,54862.0,35.8217,35.8487,35.8037,35.8397,54862.0
2017-09-15 12:15:00,39.78,39.78,39.75,39.77,59084.0,35.8307,35.8307,35.8037,35.8217,59084.0
2017-09-15 12:20:00,39.77,39.8,39.76,39.8,29601.0,35.8217,35.8487,35.8127,35.8487,29601.0
2017-09-15 12:25:00,39.79,39.81,39.79,39.8,20129.0,35.8397,35.8578,35.8397,35.8487,20129.0
2017-09-15 12:30:00,39.79,39.8,39.75,39.77,57722.0,35.8397,35.8487,35.8037,35.8217,57722.0
2017-09-15 12:35:00,39.77,39.81,39.76,39.81,61300.0,35.8217,35.8578,35.8127,35.8578,61300.0
2017-09-15 12:40:00,39.8,39.83,39.8,39.83,42711.0,35.8487,35.8758,35.8487,35.8758,42711.0
2017-09-15 12:45:00,39.83,39.85,39.82,39.84,32409.0,35.8758,35.8938,35.8668,35.8848,32409.0
2017-09-15 12:50:00,39.85,39.89,39.84,39.86,44369.0,35.8938,35.9298,35.8848,35.9028,44369.0
2017-09-15 12:55:00,39.86,39.87,39.84,39.84,31628.0,35.9028,35.9118,35.8848,35.8848,31628.0
2017-09-15 13:00:00,39.84,39.88,39.83,39.87,32833.0,35.8848,35.9208,35.8758,35.9118,32833.0
2017-09-15 13:05:00,39.87,39.87,39.86,39.87,9665.0,35.9118,35.9118,35.9028,35.9118,9665.0
2017-09-15 13:10:00,39.87,39.88,39.86,39.88,23539.0,35.9118,35.9208,35.9028,35.9208,23539.0
2017-09-15 13:15:00,39.88,39.88,39.86,39.86,25356.0,35.9208,35.9208,35.9028,35.9028,25356.0
2017-09-15 13:20:00,39.87,39.87,39.85,39.86,35491.0,35.9118,35.9118,35.8938,35.9028,35491.0
2017-09-15 13:25:00,39.86,39.9,39.85,39.89,49952.0,35.9028,35.9388,35.8938,35.9298,49952.0
2017-09-15 13:30:00,39.88,39.9,39.88,39.89,27609.0,35.9208,35.9388,35.9208,35.9298,27609.0
2017-09-15 13:35:00,39.89,39.9,39.88,39.9,31629.0,35.9298,35.9388,35.9208,35.9388,31629.0
2017-09-15 13:40:00,39.9,39.9,39.89,39.9,30261.0,35.9388,35.9388,35.9298,35.9388,30261.0
2017-09-15 13:45:00,39.9,39.91,39.89,39.9,49550.0,35.9388,35.9478,35.9298,35.9388,49550.0
2017-09-15 13:50:00,39.9,39.9,39.89,39.9,26582.0,35.9388,35.9388,35.9298,35.9388,26582.0
2017-09-15 13:55:00,39.9,39.92,39.89,39.91,27169.0,35.9388,35.9568,35.9298,35.9478,27169.0
2017-09-15 14:00:00,39.91,39.93,39.91,39.93,25336.0,35.9478,35.9658,35.9478,35.9658,25336.0
2017-09-15 14:05:00,39.92,39.94,39.92,39.94,33432.0,35.9568,35.9748,35.9568,35.9748,33432.0
2017-09-15 14:10:00,39.94,39.98,39.94,39.96,61181.0,35.9748,36.0109,35.9748,35.9929,61181.0
2017-09-15 14:15:00,39.96,40.0,39.96,40.0,38116.0,35.9929,36.0289,35.9929,36.0289,38116.0
2017-09-15 14:20:00,39.99,40.0,39.97,40.0,81613.0,36.0199,36.0289,36.0019,36.0289,81613.0
2017-09-15 14:25:00,40.0,40.01,39.98,40.01,54130.0,36.0289,36.0379,36.0109,36.0379,54130.0
2017-09-15 14:30:00,40.01,40.03,40.0,40.01,57230.0,36.0379,36.0559,36.0289,36.0379,57230.0
2017-09-15 14:35:00,40.01,40.01,40.0,40.01,28221.0,36.0379,36.0379,36.0289,36.0379,28221.0
2017-09-15 14:40:00,40.01,40.02,39.98,40.0,124134.0,36.0379,36.0469,36.0109,36.0289,124134.0
2017-09-15 14:45:00,40.0,40.03,39.99,40.02,42444.0,36.0289,36.0559,36.0199,36.0469,42444.0
2017-09-15 14:50:00,40.02,40.05,39.99,40.05,108428.0,36.0469,36.0739,36.0199,36.0739,108428.0
2017-09-15 14:55:00,40.05,40.05,40.03,40.05,69875.0,36.0739,36.0739,36.0559,36.0739,69875.0
2017-09-15 15:00:00,40.05,40.06,40.04,40.05,160418.0,36.0739,36.0829,36.0649,36.0739,160418.0
2017-09-15 15:05:00,40.04,40.05,40.01,40.01,68715.0,36.0649,36.0739,36.0379,36.0379,68715.0
2017-09-15 15:10:00,40.01,40.02,40.01,40.01,19266.0,36.0379,36.0469,36.0379,36.0379,19266.0
2017-09-15 15:15:00,40.02,40.06,40.01,40.06,69564.0,36.0469,36.0829,36.0379,36.0829,69564.0
2017-09-15 15:20:00,40.06,40.07,40.05,40.07,117543.0,36.0829,36.0919,36.0739,36.0919,117543.0
2017-09-15 15:25:00,40.07,40.09,40.06,40.09,87122.0,36.0919,36.11,36.0829,36.11,87122.0
2017-09-15 15:30:00,40.09,40.15,40.08,40.15,130322.0,36.11,36.164,36.1009,36.164,130322.0
2017-09-15 15:35:00,40.15,40.15,40.14,40.14,86244.0,36.164,36.164,36.155,36.155,86244.0
2017-09-15 15:40:00,40.15,40.18,40.14,40.17,155406.0,36.164,36.191,36.155,36.182,155406.0
2017-09-15 15:45:00,40.17,40.19,40.13,40.14,184713.0,36.182,36.2,36.146,36.155,184713.0
2017-09-15 15:50:00,40.14,40.2,40.13,40.2,217503.0,36.155,36.209,36.146,36.209,217503.0
2017-09-15 15:55:00,40.19,40.21,40.15,40.21,739766.0,36.2,36.218,36.164,36.218,739766.0
2017-09-18 09:30:00,40.33,40.45,40.3,40.43,117613.0,36.3261,36.4342,36.2991,36.4162,117613.0
2017-09-18 09:35:00,40.42,40.64,40.41,40.64,111034.0,36.4072,36.6054,36.3982,36.6054,111034.0
2017-09-18 09:40:00,40.63,40.87,40.63,40.87,87064.0,36.5963,36.8125,36.5963,36.8125,87064.0
2017-09-18 09:45:00,40.88,41.0,40.86,41.0,90974.0,36.8215,36.9296,36.8035,36.9296,90974.0
2017-09-18 09:50:00,41.0,41.0,40.89,40.9,90371.0,36.9296,36.9296,36.8305,36.8395,90371.0
2017-09-18 09:55:00,40.91,40.91,40.82,40.89,57816.0,36.8485,36.8485,36.7675,36.8305,57816.0
2017-09-18 10:00:00,40.89,40.9,40.8,40.82,79711.0,36.8305,36.8395,36.7495,36.7675,79711.0
2017-09-18 10:05:00,40.83,40.87,40.81,40.81,53123.0,36.7765,36.8125,36.7585,36.7585,53123.0
2017-09-18 10:10:00,40.81,40.82,40.79,40.8,31217.0,36.7585,36.7675,36.7405,36.7495,31217.0
2017-09-18 10:15:00,40.8,40.84,40.78,40.84,44577.0,36.7495,36.7855,36.7315,36.7855,44577.0
2017-09-18 10:20:00,40.84,40.85,40.79,40.85,77909.0,36.7855,36.7945,36.7405,36.7945,77909.0
2017-09-18 10:25:00,40.85,40.85,40.83,40.85,47115.0,36.7945,36.7945,36.7765,36.7945,47115.0
2017-09-18 10:30:00,40.85,40.91,40.84,40.86,60953.0,36.7945,36.8485,36.7855,36.8035,60953.0
2017-09-18 10:35:00,40.86,40.87,40.83,40.87,53429.0,36.8035,36.8125,36.7765,36.8125,53429.0
2017-09-18 10:40:00,40.87,40.88,40.84,40.87,65786.0,36.8125,36.8215,36.7855,36.8125,65786.0
2017-09-18 10:45:00,40.87,40.92,40.85,40.92,38640.0,36.8125,36.8576,36.7945,36.8576,38640.0
2017-09-18 10:50:00,40.92,40.94,40.88,40.88,33901.0,36.8576,36.8756,36.8215,36.8215,33901.0
2017-09-18 10:55:00,40.88,40.9,40.81,40.81,46765.0,36.8215,36.8395,36.7585,36.7585,46765.0
2017-09-18 11:00:00,40.82,40.86,40.81,40.83,57240.0,36.7675,36.8035,36.7585,36.7765,57240.0
2017-09-18 11:05:00,40.84,40.87,40.83,40.86,28615.0,36.7855,36.8125,36.7765,36.8035,28615.0
2017-09-18 11:10:00,40.86,40.89,40.83,40.85,70500.0,36.8035,36.8305,36.7765,36.7945,70500.0
2017-09-18 11:15:00,40.86,40.86,40.8,40.83,35815.0,36.8035,36.8035,36.7495,36.7765,35815.0
2017-09-18 11:20:00,40.84,40.84,40.8,40.8,162668.0,36.7855,36.7855,36.7495,36.7495,162668.0
2017-09-18 11:25:00,40.81,40.84,40.8,40.8,58782.0,36.7585,36.7855,36.7495,36.7495,58782.0
2017-09-18 11:30:00,40.8,40.82,40.77,40.77,58915.0,36.7495,36.7675,36.7224,36.7224,58915.0
2017-09-18 11:35:00,40.77,40.79,40.71,40.71,46212.0,36.7224,36.7405,36.6684,36.6684,46212.0
2017-09-18 11:40:00,40.71,40.73,40.71,40.72,46808.0,36.6684,36.6864,36.6684,36.6774,46808.0
2017-09-18 11:45:00,40.72,40.73,40.71,40.71,62725.0,36.6774,36.6864,36.6684,36.6684,62725.0
2017-09-18 11:50:00,40.71,40.72,40.71,40.71,27153.0,36.6684,36.6774,36.6684,36.6684,27153.0
2017-09-18 11:55:00,40.72,40.72,40.67,40.71,57059.0,36.6774,36.6774,36.6324,36.6684,57059.0
2017-09-18 12:00:00,40.71,40.74,40.7,40.7,35751.0,36.6684,36.6954,36.6594,36.6594,35751.0
2017-09-18 12:05:00,40.7,40.72,40.69,40.71,47395.0,36.6594,36.6774,36.6504,36.6684,47395.0
2017-09-18 12:10:00,40.71,40.72,40.65,40.66,48558.0,36.6684,36.6774,36.6144,36.6234,48558.0
2017-09-18 12:15:00,40.65,40.73,40.65,40.72,31221.0,36.6144,36.6864,36.6144,36.6774,31221.0
2017-09-18 12:20:00,40.73,40.76,40.72,40.73,45448.0,36.6864,36.7134,36.6774,36.6864,45448.0
2017-09-18 12:25:00,40.75,40.76,40.71,40.73,46959.0,36.7044,36.7134,36.6684,36.6864,46959.0
2017-09-18 12:30:00,40.73,40.74,40.71,40.74,58763.0,36.6864,36.6954,36.6684,36.6954,58763.0
2017-09-18 12:35:00,40.74,40.75,40.73,40.75,17953.0,36.6954,36.7044,36.6864,36.7044,17953.0
2017-09-18 12:40:00,40.74,40.76,40.72,40.72,41105.0,36.6954,36.7134,36.6774,36.6774,41105.0
2017-09-18 12:45:00,40.73,40.74,40.71,40.74,40647.0,36.6864,36.6954,36.6684,36.6954,40647.0
2017-09-18 12:50:00,40.73,40.75,40.72,40.73,29157.0,36.6864,36.7044,36.6774,36.6864,29157.0
2017-09-18 12:55:00,40.73,40.74,40.71,40.71,27568.0,36.6864,36.6954,36.6684,36.6684,27568.0
2017-09-18 13:00:00,40.72,40.73,40.7,40.71,27681.0,36.6774,36.6864,36.6594,36.6684,27681.0
2017-09-18 13:05:00,40.71,40.73,40.68,40.68,34467.0,36.6684,36.6864,36.6414,36.6414,34467.0
2017-09-18 13:10:00,40.68,40.68,40.66,40.67,24954.0,36.6414,36.6414,36.6234,36.6324,24954.0
2017-09-18 13:15:00,40.67,40.67,40.63,40.65,49803.0,36.6324,36.6324,36.5963,36.6144,49803.0
2017-09-18 13:20:00,40.65,40.66,40.63,40.64,18809.0,36.6144,36.6234,36.5963,36.6054,18809.0
2017-09-18 13:25:00,40.63,40.65,40.62,40.65,38841.0,36.5963,36.6144,36.5873,36.6144,38841.0
2017-09-18 13:30:00,40.65,40.65,40.59,40.6,47083.0,36.6144,36.6144,36.5603,36.5693,47083.0
2017-09-18 13:35:00,40.61,40.63,40.6,40.62,30509.0,36.5783,36.5963,36.5693,36.5873,30509.0
2017-09-18 13:40:00,40.62,40.66,40.62,40.66,33031.0,36.5873,36.6234,36.5873,36.6234,33031.0
2017-09-18 13:45:00,40.66,40.67,40.64,40.65,31696.0,36.6234,36.6324,36.6054,36.6144,31696.0
2017-09-18 13:50:00,40.64,40.67,40.64,40.67,28167.0,36.6054,36.6324,36.6054,36.6324,28167.0
2017-09-18 13:55:00,40.67,40.68,40.65,40.66,35617.0,36.6324,36.6414,36.6144,36.6234,35617.0
2017-09-18 14:00:00,40.65,40.68,40.65,40.66,39648.0,36.6144,36.6414,36.6144,36.6234,39648.0
2017-09-18 14:05:00,40.67,40.7,40.66,40.7,42190.0,36.6324,36.6594,36.6234,36.6594,42190.0
2017-09-18 14:10:00,40.7,40.75,40.69,40.75,45004.0,36.6594,36.7044,36.6504,36.7044,45004.0
2017-09-18 14:15:00,40.75,40.75,40.66,40.68,68996.0,36.7044,36.7044,36.6234,36.6414,68996.0
2017-09-18 14:20:00,40.68,40.71,40.67,40.7,51640.0,36.6414,36.6684,36.6324,36.6594,51640.0
2017-09-18 14:25:00,40.71,40.73,40.69,40.73,33345.0,36.6684,36.6864,36.6504,36.6864,33345.0
2017-09-18 14:30:00,40.73,40.76,40.72,40.75,45084.0,36.6864,36.7134,36.6774,36.7044,45084.0
2017-09-18 14:35:00,40.75,40.75,40.69,40.7,58452.0,36.7044,36.7044,36.6504,36.6594,58452.0
2017-09-18 14:40:00,40.7,40.71,40.67,40.68,51734.0,36.6594,36.6684,36.6324,36.6414,51734.0
2017-09-18 14:45:00,40.67,40.72,40.65,40.71,62762.0,36.6324,36.6774,36.6144,36.6684,62762.0
2017-09-18 14:50:00,40.72,40.73,40.7,40.71,70244.0,36.6774,36.6864,36.6594,36.6684,70244.0
2017-09-18 14:55:00,40.71,40.76,40.7,40.75,56419.0,36.6684,36.7134,36.6594,36.7044,56419.0
2017-09-18 15:00:00,40.75,40.82,40.75,40.82,138149.0,36.7044,36.7675,36.7044,36.7675,138149.0
2017-09-18 15:05:00,40.81,40.82,40.76,40.8,62785.0,36.7585,36.7675,36.7134,36.7495,62785.0
2017-09-18 15:10:00,40.79,40.81,40.76,40.77,89042.0,36.7405,36.7585,36.7134,36.7224,89042.0
2017-09-18 15:15:00,40.77,40.77,40.73,40.75,80349.0,36.7224,36.7224,36.6864,36.7044,80349.0
2017-09-18 15:20:00,40.76,40.78,40.75,40.77,50573.0,36.7134,36.7315,36.7044,36.7224,50573.0
2017-09-18 15:25:00,40.77,40.79,40.76,40.77,52794.0,36.7224,36.7405,36.7134,36.7224,52794.0
2017-09-18 15:30:00,40.77,40.8,40.77,40.8,102828.0,36.7224,36.7495,36.7224,36.7495,102828.0
2017-09-18 15:35:00,40.8,40.81,40.77,40.77,73232.0,36.7495,36.7585,36.7224,36.7224,73232.0
2017-09-18 15:40:00,40.77,40.78,40.76,40.77,63813.0,36.7224,36.7315,36.7134,36.7224,63813.0
2017-09-18 15:45:00,40.76,40.77,40.69,40.69,110882.0,36.7134,36.7224,36.6504,36.6504,110882.0
2017-09-18 15:50:00,40.7,40.72,40.66,40.69,160096.0,36.6594,36.6774,36.6234,36.6504,160096.0
2017-09-18 15:55:00,40.68,40.69,40.61,40.65,405239.0,36.6414,36.6504,36.5783,36.6144,405239.0
2017-09-19 09:30:00,40.79,40.79,40.65,40.69,67901.0,36.7405,36.7405,36.6144,36.6504,67901.0
2017-09-19 09:35:00,40.68,40.7,40.6,40.68,46140.0,36.6414,36.6594,36.5693,36.6414,46140.0
2017-09-19 09:40:00,40.68,40.8,40.67,40.8,53426.0,36.6414,36.7495,36.6324,36.7495,53426.0
2017-09-19 09:45:00,40.8,40.8,40.75,40.79,70510.0,36.7495,36.7495,36.7044,36.7405,70510.0
2017-09-19 09:50:00,40.78,40.85,40.76,40.83,133908.0,36.7315,36.7945,36.7134,36.7765,133908.0
2017-09-19 09:55:00,40.84,40.88,40.81,40.83,189644.0,36.7855,36.8215,36.7585,36.7765,189644.0
2017-09-19 10:00:00,40.83,40.97,40.82,40.95,35889.0,36.7765,36.9026,36.7675,36.8846,35889.0
2017-09-19 10:05:00,40.96,41.0,40.94,40.96,38358.0,36.8936,36.9296,36.8756,36.8936,38358.0
2017-09-19 10:10:00,40.96,40.99,40.93,40.93,66340.0,36.8936,36.9206,36.8666,36.8666,66340.0
2017-09-19 10:15:00,40.93,40.94,40.88,40.9,209388.0,36.8666,36.8756,36.8215,36.8395,209388.0
2017-09-19 10:20:00,40.9,40.93,40.85,40.88,74893.0,36.8395,36.8666,36.7945,36.8215,74893.0
2017-09-19 10:25:00,40.89,40.93,40.84,40.93,93211.0,36.8305,36.8666,36.7855,36.8666,93211.0
2017-09-19 10:30:00,40.92,40.98,40.92,40.97,79671.0,36.8576,36.9116,36.8576,36.9026,79671.0
2017-09-19 10:35:00,40.97,41.04,40.96,41.04,82626.0,36.9026,36.9656,36.8936,36.9656,82626.0
2017-09-19 10:40:00,41.03,41.04,40.94,40.97,31793.0,36.9566,36.9656,36.8756,36.9026,31793.0
2017-09-19 10:45:00,40.96,40.99,40.94,40.94,64924.0,36.8936,36.9206,36.8756,36.8756,64924.0
2017-09-19 10:50:00,40.94,40.99,40.93,40.99,85247.0,36.8756,36.9206,36.8666,36.9206,85247.0
2017-09-19 10:55:00,40.99,41.0,40.95,40.95,58817.0,36.9206,36.9296,36.8846,36.8846,58817.0
2017-09-19 11:00:00,40.95,40.96,40.88,40.89,54351.0,36.8846,36.8936,36.8215,36.8305,54351.0
2017-09-19 11:05:00,40.9,40.92,40.86,40.89,39987.0,36.8395,36.8576,36.8035,36.8305,39987.0
2017-09-19 11:10:00,40.88,40.9,40.86,40.87,35808.0,36.8215,36.8395,36.8035,36.8125,35808.0
2017-09-19 11:15:00,40.88,40.88,40.84,40.86,45427.0,36.8215,36.8215,36.7855,36.8035,45427.0
2017-09-19 11:20:00,40.85,40.87,40.83,40.86,40371.0,36.7945,36.8125,36.7765,36.8035,40371.0
2017-09-19 11:25:00,40.87,40.93,40.85,40.93,65419.0,36.8125,36.8666,36.7945,36.8666,65419.0
2017-09-19 11:30:00,40.93,40.97,40.91,40.97,49448.0,36.8666,36.9026,36.8485,36.9026,49448.0
2017-09-19 11:35:00,40.97,40.98,40.92,40.93,18374.0,36.9026,36.9116,36.8576,36.8666,18374.0
2017-09-19 11:40:00,40.93,40.95,40.89,40.89,31589.0,36.8666,36.8846,36.8305,36.8305,31589.0
2017-09-19 11:45:00,40.89,40.91,40.87,40.88,30427.0,36.8305,36.8485,36.8125,36.8215,30427.0
2017-09-19 11:50:00,40.88,40.92,40.87,40.91,51851.0,36.8215,36.8576,36.8125,36.8485,51851.0
2017-09-19 11:55:00,40.91,40.92,40.9,40.91,38166.0,36.8485,36.8576,36.8395,36.8485,38166.0
2017-09-19 12:00:00,40.91,40.94,40.91,40.92,32053.0,36.8485,36.8756,36.8485,36.8576,32053.0
2017-09-19 12:05:00,40.93,40.96,40.92,40.96,34680.0,36.8666,36.8936,36.8576,36.8936,34680.0
2017-09-19 12:10:00,40.95,40.96,40.94,40.96,45718.0,36.8846,36.8936,36.8756,36.8936,45718.0
2017-09-19 12:15:00,40.95,40.96,40.94,40.95,55288.0,36.8846,36.8936,36.8756,36.8846,55288.0
2017-09-19 12:20:00,40.95,41.01,40.94,41.01,54623.0,36.8846,36.9386,36.8756,36.9386,54623.0
2017-09-19 12:25:00,41.01,41.09,41.0,41.08,49189.0,36.9386,37.0107,36.9296,37.0017,49189.0
2017-09-19 12:30:00,41.08,41.14,41.07,41.13,108307.0,37.0017,37.0557,36.9927,37.0467,108307.0
2017-09-19 12:35:00,41.13,41.16,41.1,41.1,63189.0,37.0467,37.0737,37.0197,37.0197,63189.0
2017-09-19 12:40:00,41.11,41.12,41.1,41.12,38975.0,37.0287,37.0377,37.0197,37.0377,38975.0
2017-09-19 12:45:00,41.12,41.15,41.11,41.13,33589.0,37.0377,37.0647,37.0287,37.0467,33589.0
2017-09-19 12:50:00,41.13,41.13,41.1,41.12,26694.0,37.0467,37.0467,37.0197,37.0377,26694.0
2017-09-19 12:55:00,41.11,41.12,41.09,41.11,35620.0,37.0287,37.0377,37.0107,37.0287,35620.0
2017-09-19 13:00:00,41.11,41.12,41.09,41.09,29937.0,37.0287,37.0377,37.0107,37.0107,29937.0
2017-09-19 13:05:00,41.09,41.12,41.09,41.09,31860.0,37.0107,37.0377,37.0107,37.0107,31860.0
2017-09-19 13:10:00,41.09,41.1,41.06,41.09,63235.0,37.0107,37.0197,36.9837,37.0107,63235.0
2017-09-19 13:15:00,41.09,41.11,41.08,41.08,28178.0,37.0107,37.0287,37.0017,37.0017,28178.0
2017-09-19 13:20:00,41.08,41.09,41.08,41.08,25991.0,37.0017,37.0107,37.0017,37.0017,25991.0
2017-09-19 13:25:00,41.09,41.11,41.08,41.09,71713.0,37.0107,37.0287,37.0017,37.0107,71713.0
2017-09-19 13:30:00,41.09,41.1,41.08,41.08,17834.0,37.0107,37.0197,37.0017,37.0017,17834.0
2017-09-19 13:35:00,41.08,41.08,41.04,41.04,116008.0,37.0017,37.0017,36.9656,36.9656,116008.0
2017-09-19 13:40:00,41.04,41.04,41.0,41.01,8455.0,36.9656,36.9656,36.9296,36.9386,8455.0
2017-09-19 13:45:00,41.0,41.04,40.99,41.02,35305.0,36.9296,36.9656,36.9206,36.9476,35305.0
2017-09-19 13:50:00,41.03,41.09,41.03,41.09,40095.0,36.9566,37.0107,36.9566,37.0107,40095.0
2017-09-19 13:55:00,41.09,41.09,41.05,41.07,39112.0,37.0107,37.0107,36.9746,36.9927,39112.0
2017-09-19 14:00:00,41.06,41.13,41.06,41.11,58903.0,36.9837,37.0467,36.9837,37.0287,58903.0
2017-09-19 14:05:00,41.11,41.12,41.1,41.1,30342.0,37.0287,37.0377,37.0197,37.0197,30342.0
2017-09-19 14:10:00,41.11,41.14,41.1,41.11,60465.0,37.0287,37.0557,37.0197,37.0287,60465.0
2017-09-19 14:15:00,41.12,41.14,41.09,41.13,87540.0,37.0377,37.0557,37.0107,37.0467,87540.0
2017-09-19 14:20:00,41.13,41.13,41.09,41.11,52089.0,37.0467,37.0467,37.0107,37.0287,52089.0
2017-09-19 14:25:00,41.12,41.12,41.09,41.09,51807.0,37.0377,37.0377,37.0107,37.0107,51807.0
2017-09-19 14:30:00,41.1,41.14,41.09,41.13,67436.0,37.0197,37.0557,37.0107,37.0467,67436.0
2017-09-19 14:35:00,41.12,41.12,41.1,41.1,20911.0,37.0377,37.0377,37.0197,37.0197,20911.0
2017-09-19 14:40:00,41.1,41.11,41.1,41.1,28682.0,37.0197,37.0287,37.0197,37.0197,28682.0
2017-09-19 14:45:00,41.1,41.11,41.06,41.1,84534.0,37.0197,37.0287,36.9837,37.0197,84534.0
2017-09-19 14:50:00,41.09,41.1,41.07,41.07,32583.0,37.0107,37.0197,36.9927,36.9927,32583.0
2017-09-19 14:55:00,41.07,41.1,41.07,41.09,77131.0,36.9927,37.0197,36.9927,37.0107,77131.0
2017-09-19 15:00:00,41.1,41.1,41.05,41.05,91449.0,37.0197,37.0197,36.9746,36.9746,91449.0
2017-09-19 15:05:00,41.05,41.09,41.05,41.05,75038.0,36.9746,37.0107,36.9746,36.9746,75038.0
2017-09-19 15:10:00,41.06,41.09,41.06,41.09,39834.0,36.9837,37.0107,36.9837,37.0107,39834.0
2017-09-19 15:15:00,41.09,41.12,41.08,41.12,75188.0,37.0107,37.0377,37.0017,37.0377,75188.0
2017-09-19 15:20:00,41.13,41.13,41.1,41.12,43120.0,37.0467,37.0467,37.0197,37.0377,43120.0
2017-09-19 15:25:00,41.11,41.12,41.09,41.1,59847.0,37.0287,37.0377,37.0107,37.0197,59847.0
2017-09-19 15:30:00,41.1,41.13,41.09,41.12,97556.0,37.0197,37.0467,37.0107,37.0377,97556.0
2017-09-19 15:35:00,41.12,41.12,41.1,41.1,109000.0,37.0377,37.0377,37.0197,37.0197,109000.0
2017-09-19 15:40:00,41.1,41.11,41.03,41.03,230479.0,37.0197,37.0287,36.9566,36.9566,230479.0
2017-09-19 15:45:00,41.03,41.03,40.99,41.0,166994.0,36.9566,36.9566,36.9206,36.9296,166994.0
2017-09-19 15:50:00,41.01,41.02,40.97,41.0,182208.0,36.9386,36.9476,36.9026,36.9296,182208.0
2017-09-19 15:55:00,41.0,41.05,40.98,41.05,391130.0,36.9296,36.9746,36.9116,36.9746,391130.0
2017-09-20 09:30:00,41.12,41.15,40.95,41.0,126119.0,37.0377,37.0647,36.8846,36.9296,126119.0
2017-09-20 09:35:00,41.01,41.05,40.92,41.01,56644.0,36.9386,36.9746,36.8576,36.9386,56644.0
2017-09-20 09:40:00,41.01,41.03,40.98,40.99,26567.0,36.9386,36.9566,36.9116,36.9206,26567.0
2017-09-20 09:45:00,40.98,40.99,40.94,40.98,68264.0,36.9116,36.9206,36.8756,36.9116,68264.0
2017-09-20 09:50:00,40.98,41.07,40.96,41.04,61290.0,36.9116,36.9927,36.8936,36.9656,61290.0
2017-09-20 09:55:00,41.04,41.04,40.94,40.96,46651.0,36.9656,36.9656,36.8756,36.8936,46651.0
2017-09-20 10:00:00,40.96,40.97,40.92,40.93,132535.0,36.8936,36.9026,36.8576,36.8666,132535.0
2017-09-20 10:05:00,40.93,40.98,40.92,40.98,79781.0,36.8666,36.9116,36.8576,36.9116,79781.0
2017-09-20 10:10:00,40.98,41.05,40.96,41.05,50841.0,36.9116,36.9746,36.8936,36.9746,50841.0
2017-09-20 10:15:00,41.04,41.05,40.98,41.01,26269.0,36.9656,36.9746,36.9116,36.9386,26269.0
2017-09-20 10:20:00,41.01,41.09,41.0,41.09,50712.0,36.9386,37.0107,36.9296,37.0107,50712.0
2017-09-20 10:25:00,41.09,41.09,41.03,41.04,46423.0,37.0107,37.0107,36.9566,36.9656,46423.0
2017-09-20 10:30:00,41.04,41.1,41.04,41.09,71662.0,36.9656,37.0197,36.9656,37.0107,71662.0
2017-09-20 10:35:00,41.08,41.12,41.07,41.08,44780.0,37.0017,37.0377,36.9927,37.0017,44780.0
2017-09-20 10:40:00,41.09,41.09,41.08,41.09,25094.0,37.0107,37.0107,37.0017,37.0107,25094.0
2017-09-20 10:45:00,41.08,41.13,41.08,41.13,77128.0,37.0017,37.0467,37.0017,37.0467,77128.0
2017-09-20 10:50:00,41.13,41.15,41.1,41.12,50767.0,37.0467,37.0647,37.0197,37.0377,50767.0
2017-09-20 10:55:00,41.11,41.14,41.11,41.14,26501.0,37.0287,37.0557,37.0287,37.0557,26501.0
2017-09-20 11:00:00,41.15,41.18,41.12,41.17,26631.0,37.0647,37.0917,37.0377,37.0827,26631.0
2017-09-20 11:05:00,41.18,41.19,41.16,41.17,24307.0,37.0917,37.1008,37.0737,37.0827,24307.0
2017-09-20 11:10:00,41.18,41.25,41.17,41.25,85786.0,37.0917,37.1548,37.0827,37.1548,85786.0
2017-09-20 11:15:00,41.25,41.27,41.23,41.25,26470.0,37.1548,37.1728,37.1368,37.1548,26470.0
2017-09-20 11:20:00,41.25,41.28,41.24,41.26,43925.0,37.1548,37.1818,37.1458,37.1638,43925.0
2017-09-20 11:25:00,41.26,41.3,41.25,41.29,23115.0,37.1638,37.1998,37.1548,37.1908,23115.0
2017-09-20 11:30:00,41.28,41.32,41.26,41.31,48859.0,37.1818,37.2178,37.1638,37.2088,48859.0
2017-09-20 11:35:00,41.31,41.33,41.3,41.33,66398.0,37.2088,37.2269,37.1998,37.2269,66398.0
2017-09-20 11:40:00,41.33,41.37,41.32,41.34,95253.0,37.2269,37.2629,37.2178,37.2359,95253.0
2017-09-20 11:45:00,41.34,41.34,41.29,41.3,87451.0,37.2359,37.2359,37.1908,37.1998,87451.0
2017-09-20 11:50:00,41.3,41.35,41.29,41.31,76465.0,37.1998,37.2449,37.1908,37.2088,76465.0
2017-09-20 11:55:00,41.3,41.32,41.27,41.31,67560.0,37.1998,37.2178,37.1728,37.2088,67560.0
2017-09-20 12:00:00,41.32,41.32,41.29,41.31,27992.0,37.2178,37.2178,37.1908,37.2088,27992.0
2017-09-20 12:05:00,41.31,41.34,41.29,41.3,28955.0,37.2088,37.2359,37.1908,37.1998,28955.0
2017-09-20 12:10:00,41.3,41.34,41.3,41.34,31114.0,37.1998,37.2359,37.1998,37.2359,31114.0
2017-09-20 12:15:00,41.34,41.34,41.31,41.33,15204.0,37.2359,37.2359,37.2088,37.2269,15204.0
2017-09-20 12:20:00,41.33,41.33,41.29,41.3,80294.0,37.2269,37.2269,37.1908,37.1998,80294.0
2017-09-20 12:25:00,41.3,41.32,41.29,41.31,36393.0,37.1998,37.2178,37.1908,37.2088,36393.0
2017-09-20 12:30:00,41.3,41.33,41.3,41.31,22506.0,37.1998,37.2269,37.1998,37.2088,22506.0
2017-09-20 12:35:00,41.31,41.33,41.3,41.33,39792.0,37.2088,37.2269,37.1998,37.2269,39792.0
2017-09-20 12:40:00,41.33,41.34,41.29,41.3,88545.0,37.2269,37.2359,37.1908,37.1998,88545.0
2017-09-20 12:45:00,41.3,41.34,41.29,41.34,44542.0,37.1998,37.2359,37.1908,37.2359,44542.0
2017-09-20 12:50:00,41.33,41.35,41.33,41.35,19412.0,37.2269,37.2449,37.2269,37.2449,19412.0
2017-09-20 12:55:00,41.35,41.36,41.34,41.36,44091.0,37.2449,37.2539,37.2359,37.2539,44091.0
2017-09-20 13:00:00,41.36,41.36,41.33,41.35,42009.0,37.2539,37.2539,37.2269,37.2449,42009.0
2017-09-20 13:05:00,41.36,41.36,41.34,41.34,14147.0,37.2539,37.2539,37.2359,37.2359,14147.0
2017-09-20 13:10:00,41.34,41.35,41.31,41.32,58495.0,37.2359,37.2449,37.2088,37.2178,58495.0
2017-09-20 13:15:00,41.31,41.32,41.28,41.29,32371.0,37.2088,37.2178,37.1818,37.1908,32371.0
2017-09-20 13:20:00,41.28,41.32,41.28,41.32,42408.0,37.1818,37.2178,37.1818,37.2178,42408.0
2017-09-20 13:25:00,41.32,41.32,41.31,41.32,14762.0,37.2178,37.2178,37.2088,37.2178,14762.0
2017-09-20 13:30:00,41.32,41.34,41.3,41.33,72790.0,37.2178,37.2359,37.1998,37.2269,72790.0
2017-09-20 13:35:00,41.33,41.34,41.32,41.32,32940.0,37.2269,37.2359,37.2178,37.2178,32940.0
2017-09-20 13:40:00,41.32,41.33,41.32,41.32,10663.0,37.2178,37.2269,37.2178,37.2178,10663.0
2017-09-20 13:45:00,41.32,41.37,41.31,41.36,81013.0,37.2178,37.2629,37.2088,37.2539,81013.0
2017-09-20 13:50:00,41.36,41.4,41.35,41.39,40660.0,37.2539,37.2899,37.2449,37.2809,40660.0
2017-09-20 13:55:00,41.4,41.53,41.4,41.53,84963.0,37.2899,37.407,37.2899,37.407,84963.0
2017-09-20 14:00:00,41.54,41.88,41.54,41.85,266064.0,37.416,37.7222,37.416,37.6952,266064.0
2017-09-20 14:05:00,41.84,41.92,41.74,41.78,187671.0,37.6862,37.7583,37.5961,37.6322,187671.0
2017-09-20 14:10:00,41.78,41.86,41.69,41.72,152591.0,37.6322,37.7042,37.5511,37.5781,152591.0
2017-09-20 14:15:00,41.73,41.84,41.72,41.83,168110.0,37.5871,37.6862,37.5781,37.6772,168110.0
2017-09-20 14:20:00,41.83,41.87,41.67,41.77,141691.0,37.6772,37.7132,37.5331,37.6232,141691.0
2017-09-20 14:25:00,41.78,41.78,41.69,41.71,82306.0,37.6322,37.6322,37.5511,37.5691,82306.0
2017-09-20 14:30:00,41.71,41.77,41.66,41.76,81599.0,37.5691,37.6232,37.5241,37.6142,81599.0
2017-09-20 14:35:00,41.75,41.84,41.74,41.83,80249.0,37.6052,37.6862,37.5961,37.6772,80249.0
2017-09-20 14:40:00,41.82,41.84,41.74,41.77,65560.0,37.6682,37.6862,37.5961,37.6232,65560.0
2017-09-20 14:45:00,41.77,41.84,41.74,41.83,56437.0,37.6232,37.6862,37.5961,37.6772,56437.0
2017-09-20 14:50:00,41.83,41.83,41.77,41.78,53271.0,37.6772,37.6772,37.6232,37.6322,53271.0
2017-09-20 14:55:00,41.79,41.84,41.77,41.84,53320.0,37.6412,37.6862,37.6232,37.6862,53320.0
2017-09-20 15:00:00,41.84,41.86,41.77,41.78,168763.0,37.6862,37.7042,37.6232,37.6322,168763.0
2017-09-20 15:05:00,41.79,41.82,41.76,41.76,95557.0,37.6412,37.6682,37.6142,37.6142,95557.0
2017-09-20 15:10:00,41.77,41.77,41.62,41.62,54804.0,37.6232,37.6232,37.4881,37.4881,54804.0
2017-09-20 15:15:00,41.63,41.65,41.61,41.63,52150.0,37.4971,37.5151,37.4791,37.4971,52150.0
2017-09-20 15:20:00,41.62,41.66,41.61,41.61,38817.0,37.4881,37.5241,37.4791,37.4791,38817.0
2017-09-20 15:25:00,41.61,41.63,41.59,41.59,47584.0,37.4791,37.4971,37.461,37.461,47584.0
2017-09-20 15:30:00,41.6,41.61,41.53,41.56,123947.0,37.47,37.4791,37.407,37.434,123947.0
2017-09-20 15:35:00,41.55,41.56,41.51,41.52,58848.0,37.425,37.434,37.389,37.398,58848.0
2017-09-20 15:40:00,41.52,41.55,41.5,41.53,91116.0,37.398,37.425,37.38,37.407,91116.0
2017-09-20 15:45:00,41.52,41.6,41.52,41.58,160496.0,37.398,37.47,37.398,37.452,160496.0
2017-09-20 15:50:00,41.59,41.62,41.58,41.61,170120.0,37.461,37.4881,37.452,37.4791,170120.0
2017-09-20 15:55:00,41.61,41.66,41.6,41.62,269689.0,37.4791,37.5241,37.47,37.4881,269689.0
2017-09-21 09:30:00,41.58,41.82,41.49,41.79,84855.0,37.452,37.6682,37.371,37.6412,84855.0
2017-09-21 09:35:00,41.8,41.85,41.67,41.74,134579.0,37.6502,37.6952,37.5331,37.5961,134579.0
2017-09-21 09:40:00,41.74,41.75,41.52,41.53,67089.0,37.5961,37.6052,37.398,37.407,67089.0
2017-09-21 09:45:00,41.53,41.55,41.43,41.43,44494.0,37.407,37.425,37.3169,37.3169,44494.0
2017-09-21 09:50:00,41.44,41.44,41.36,41.38,51931.0,37.3259,37.3259,37.2539,37.2719,51931.0
2017-09-21 09:55:00,41.38,41.51,41.38,41.5,36754.0,37.2719,37.389,37.2719,37.38,36754.0
2017-09-21 10:00:00,41.5,41.59,41.49,41.59,64188.0,37.38,37.461,37.371,37.461,64188.0
2017-09-21 10:05:00,41.59,41.62,41.53,41.54,48456.0,37.461,37.4881,37.407,37.416,48456.0
2017-09-21 10:10:00,41.53,41.58,41.52,41.53,42069.0,37.407,37.452,37.398,37.407,42069.0
2017-09-21 10:15:00,41.53,41.62,41.53,41.62,71292.0,37.407,37.4881,37.407,37.4881,71292.0
2017-09-21 10:20:00,41.62,41.65,41.6,41.61,55404.0,37.4881,37.5151,37.47,37.4791,55404.0
2017-09-21 10:25:00,41.61,41.71,41.61,41.69,53691.0,37.4791,37.5691,37.4791,37.5511,53691.0
2017-09-21 10:30:00,41.7,41.77,41.67,41.72,52132.0,37.5601,37.6232,37.5331,37.5781,52132.0
2017-09-21 10:35:00,41.72,41.73,41.66,41.71,69249.0,37.5781,37.5871,37.5241,37.5691,69249.0
2017-09-21 10:40:00,41.71,41.71,41.67,41.7,48347.0,37.5691,37.5691,37.5331,37.5601,48347.0
2017-09-21 10:45:00,41.69,41.75,41.68,41.73,67876.0,37.5511,37.6052,37.5421,37.5871,67876.0
2017-09-21 10:50:00,41.73,41.76,41.71,41.73,41343.0,37.5871,37.6142,37.5691,37.5871,41343.0
2017-09-21 10:55:00,41.73,41.74,41.7,41.71,19337.0,37.5871,37.5961,37.5601,37.5691,19337.0
2017-09-21 11:00:00,41.7,41.75,41.69,41.75,29616.0,37.5601,37.6052,37.5511,37.6052,29616.0
2017-09-21 11:05:00,41.74,41.78,41.73,41.77,45157.0,37.5961,37.6322,37.5871,37.6232,45157.0
2017-09-21 11:10:00,41.77,41.8,41.76,41.79,27786.0,37.6232,37.6502,37.6142,37.6412,27786.0
2017-09-21 11:15:00,41.78,41.79,41.75,41.79,32849.0,37.6322,37.6412,37.6052,37.6412,32849.0
2017-09-21 11:20:00,41.79,41.82,41.77,41.81,31299.0,37.6412,37.6682,37.6232,37.6592,31299.0
2017-09-21 11:25:00,41.82,41.86,41.81,41.85,31571.0,37.6682,37.7042,37.6592,37.6952,31571.0
2017-09-21 11:30:00,41.84,41.85,41.83,41.84,19274.0,37.6862,37.6952,37.6772,37.6862,19274.0
2017-09-21 11:35:00,41.84,41.86,41.8,41.85,68569.0,37.6862,37.7042,37.6502,37.6952,68569.0
2017-09-21 11:40:00,41.86,41.89,41.85,41.85,47307.0,37.7042,37.7313,37.6952,37.6952,47307.0
2017-09-21 11:45:00,41.85,41.88,41.84,41.87,20208.0,37.6952,37.7222,37.6862,37.7132,20208.0
2017-09-21 11:50:00,41.87,41.88,41.83,41.84,38415.0,37.7132,37.7222,37.6772,37.6862,38415.0
2017-09-21 11:55:00,41.83,41.87,41.82,41.85,50043.0,37.6772,37.7132,37.6682,37.6952,50043.0
2017-09-21 12:00:00,41.86,41.9,41.85,41.87,30703.0,37.7042,37.7403,37.6952,37.7132,30703.0
2017-09-21 12:05:00,41.86,41.89,41.83,41.89,40622.0,37.7042,37.7313,37.6772,37.7313,40622.0
2017-09-21 12:10:00,41.89,41.91,41.85,41.91,56684.0,37.7313,37.7493,37.6952,37.7493,56684.0
2017-09-21 12:15:00,41.91,41.94,41.9,41.93,62443.0,37.7493,37.7763,37.7403,37.7673,62443.0
2017-09-21 12:20:00,41.93,41.95,41.88,41.89,111528.0,37.7673,37.7853,37.7222,37.7313,111528.0
2017-09-21 12:25:00,41.89,41.91,41.87,41.91,35289.0,37.7313,37.7493,37.7132,37.7493,35289.0
2017-09-21 12:30:00,41.91,41.94,41.89,41.93,28517.0,37.7493,37.7763,37.7313,37.7673,28517.0
2017-09-21 12:35:00,41.93,41.97,41.92,41.95,29872.0,37.7673,37.8033,37.7583,37.7853,29872.0
2017-09-21 12:40:00,41.94,41.96,41.89,41.91,42365.0,37.7763,37.7943,37.7313,37.7493,42365.0
2017-09-21 12:45:00,41.91,41.92,41.9,41.9,23155.0,37.7493,37.7583,37.7403,37.7403,23155.0
2017-09-21 12:50:00,41.91,41.94,41.9,41.92,25656.0,37.7493,37.7763,37.7403,37.7583,25656.0
2017-09-21 12:55:00,41.93,41.95,41.92,41.95,25939.0,37.7673,37.7853,37.7583,37.7853,25939.0
2017-09-21 13:00:00,41.96,41.96,41.93,41.95,23627.0,37.7943,37.7943,37.7673,37.7853,23627.0
2017-09-21 13:05:00,41.94,41.95,41.93,41.94,24376.0,37.7763,37.7853,37.7673,37.7763,24376.0
2017-09-21 13:10:00,41.95,41.98,41.94,41.98,24243.0,37.7853,37.8123,37.7763,37.8123,24243.0
2017-09-21 13:15:00,41.97,41.98,41.94,41.95,37111.0,37.8033,37.8123,37.7763,37.7853,37111.0
2017-09-21 13:20:00,41.95,41.97,41.93,41.97,28659.0,37.7853,37.8033,37.7673,37.8033,28659.0
2017-09-21 13:25:00,41.97,41.97,41.94,41.95,26955.0,37.8033,37.8033,37.7763,37.7853,26955.0
2017-09-21 13:30:00,41.94,41.95,41.93,41.93,22106.0,37.7763,37.7853,37.7673,37.7673,22106.0
2017-09-21 13:35:00,41.94,41.95,41.93,41.95,25433.0,37.7763,37.7853,37.7673,37.7853,25433.0
2017-09-21 13:40:00,41.95,41.97,41.94,41.97,25685.0,37.7853,37.8033,37.7763,37.8033,25685.0
2017-09-21 13:45:00,41.97,41.97,41.92,41.95,44857.0,37.8033,37.8033,37.7583,37.7853,44857.0
2017-09-21 13:50:00,41.95,41.99,41.94,41.98,14939.0,37.7853,37.8213,37.7763,37.8123,14939.0
2017-09-21 13:55:00,41.99,42.0,41.98,42.0,29833.0,37.8213,37.8303,37.8123,37.8303,29833.0
2017-09-21 14:00:00,42.0,42.06,41.99,42.05,85585.0,37.8303,37.8844,37.8213,37.8754,85585.0
2017-09-21 14:05:00,42.06,42.09,42.05,42.07,52805.0,37.8844,37.9114,37.8754,37.8934,52805.0
2017-09-21 14:10:00,42.08,42.09,42.05,42.09,56980.0,37.9024,37.9114,37.8754,37.9114,56980.0
2017-09-21 14:15:00,42.09,42.1,42.05,42.07,50635.0,37.9114,37.9204,37.8754,37.8934,50635.0
2017-09-21 14:20:00,42.07,42.07,42.03,42.05,47027.0,37.8934,37.8934,37.8574,37.8754,47027.0
2017-09-21 14:25:00,42.05,42.11,42.04,42.11,53869.0,37.8754,37.9294,37.8664,37.9294,53869.0
2017-09-21 14:30:00,42.1,42.16,42.09,42.16,106550.0,37.9204,37.9745,37.9114,37.9745,106550.0
2017-09-21 14:35:00,42.16,42.2,42.16,42.18,92742.0,37.9745,38.0105,37.9745,37.9925,92742.0
2017-09-21 14:40:00,42.18,42.18,42.11,42.12,70481.0,37.9925,37.9925,37.9294,37.9384,70481.0
2017-09-21 14:45:00,42.11,42.12,42.07,42.1,56171.0,37.9294,37.9384,37.8934,37.9204,56171.0
2017-09-21 14:50:00,42.09,42.11,42.07,42.11,65190.0,37.9114,37.9294,37.8934,37.9294,65190.0
2017-09-21 14:55:00,42.11,42.15,42.09,42.15,63437.0,37.9294,37.9654,37.9114,37.9654,63437.0
2017-09-21 15:00:00,42.15,42.17,42.14,42.17,71131.0,37.9654,37.9835,37.9564,37.9835,71131.0
2017-09-21 15:05:00,42.16,42.2,42.15,42.19,85295.0,37.9745,38.0105,37.9654,38.0015,85295.0
2017-09-21 15:10:00,42.19,42.2,42.16,42.18,74449.0,38.0015,38.0105,37.9745,37.9925,74449.0
2017-09-21 15:15:00,42.18,42.2,42.17,42.19,77185.0,37.9925,38.0105,37.9835,38.0015,77185.0
2017-09-21 15:20:00,42.19,42.23,42.18,42.23,98154.0,38.0015,38.0375,37.9925,38.0375,98154.0
2017-09-21 15:25:00,42.23,42.25,42.22,42.23,87237.0,38.0375,38.0555,38.0285,38.0375,87237.0
2017-09-21 15:30:00,42.23,42.26,42.21,42.24,138475.0,38.0375,38.0645,38.0195,38.0465,138475.0
2017-09-21 15:35:00,42.23,42.27,42.22,42.23,124510.0,38.0375,38.0735,38.0285,38.0375,124510.0
2017-09-21 15:40:00,42.22,42.23,42.15,42.15,189670.0,38.0285,38.0375,37.9654,37.9654,189670.0
2017-09-21 15:45:00,42.15,42.19,42.13,42.13,139719.0,37.9654,38.0015,37.9474,37.9474,139719.0
2017-09-21 15:50:00,42.13,42.15,42.11,42.15,252145.0,37.9474,37.9654,37.9294,37.9654,252145.0
2017-09-21 15:55:00,42.14,42.16,42.09,42.1,523344.0,37.9564,37.9745,37.9114,37.9204,523344.0
2017-09-22 09:30:00,41.8,42.0,41.8,41.8,121538.0,37.6502,37.8303,37.6502,37.6502,121538.0
2017-09-22 09:35:00,41.8,41.84,41.66,41.82,96107.0,37.6502,37.6862,37.5241,37.6682,96107.0
2017-09-22 09:40:00,41.82,41.89,41.8,41.82,176166.0,37.6682,37.7313,37.6502,37.6682,176166.0
2017-09-22 09:45:00,41.83,41.88,41.77,41.87,74471.0,37.6772,37.7222,37.6232,37.7132,74471.0
2017-09-22 09:50:00,41.87,41.98,41.85,41.94,61005.0,37.7132,37.8123,37.6952,37.7763,61005.0
2017-09-22 09:55:00,41.95,42.0,41.93,41.98,52830.0,37.7853,37.8303,37.7673,37.8123,52830.0
2017-09-22 10:00:00,41.98,41.98,41.93,41.97,46231.0,37.8123,37.8123,37.7673,37.8033,46231.0
2017-09-22 10:05:00,41.97,41.98,41.91,41.92,56671.0,37.8033,37.8123,37.7493,37.7583,56671.0
2017-09-22 10:10:00,41.92,41.94,41.88,41.93,55198.0,37.7583,37.7763,37.7222,37.7673,55198.0
2017-09-22 10:15:00,41.93,41.97,41.92,41.93,37503.0,37.7673,37.8033,37.7583,37.7673,37503.0
2017-09-22 10:20:00,41.92,41.97,41.92,41.94,54375.0,37.7583,37.8033,37.7583,37.7763,54375.0
2017-09-22 10:25:00,41.93,41.94,41.85,41.88,48393.0,37.7673,37.7763,37.6952,37.7222,48393.0
2017-09-22 10:30:00,41.87,41.91,41.85,41.91,72583.0,37.7132,37.7493,37.6952,37.7493,72583.0
2017-09-22 10:35:00,41.9,41.98,41.89,41.95,47181.0,37.7403,37.8123,37.7313,37.7853,47181.0
2017-09-22 10:40:00,41.95,41.98,41.93,41.94,41812.0,37.7853,37.8123,37.7673,37.7763,41812.0
2017-09-22 10:45:00,41.93,41.94,41.88,41.88,118228.0,37.7673,37.7763,37.7222,37.7222,118228.0
2017-09-22 10:50:00,41.88,41.89,41.85,41.87,40858.0,37.7222,37.7313,37.6952,37.7132,40858.0
2017-09-22 10:55:00,41.87,41.9,41.85,41.9,30683.0,37.7132,37.7403,37.6952,37.7403,30683.0
2017-09-22 11:00:00,41.89,41.95,41.89,41.94,45149.0,37.7313,37.7853,37.7313,37.7763,45149.0
2017-09-22 11:05:00,41.94,42.0,41.94,41.99,47071.0,37.7763,37.8303,37.7763,37.8213,47071.0
2017-09-22 11:10:00,41.99,42.03,41.99,42.03,29761.0,37.8213,37.8574,37.8213,37.8574,29761.0
2017-09-22 11:15:00,42.03,42.04,42.0,42.04,38813.0,37.8574,37.8664,37.8303,37.8664,38813.0
2017-09-22 11:20:00,42.04,42.04,41.99,42.0,34210.0,37.8664,37.8664,37.8213,37.8303,34210.0
2017-09-22 11:25:00,41.99,42.0,41.94,41.98,58512.0,37.8213,37.8303,37.7763,37.8123,58512.0
2017-09-22 11:30:00,41.97,42.03,41.97,42.02,45349.0,37.8033,37.8574,37.8033,37.8484,45349.0
2017-09-22 11:35:00,42.02,42.04,41.99,42.04,30742.0,37.8484,37.8664,37.8213,37.8664,30742.0
2017-09-22 11:40:00,42.04,42.07,42.04,42.05,14798.0,37.8664,37.8934,37.8664,37.8754,14798.0
2017-09-22 11:45:00,42.06,42.07,42.03,42.05,29179.0,37.8844,37.8934,37.8574,37.8754,29179.0
2017-09-22 11:50:00,42.05,42.12,42.04,42.11,38367.0,37.8754,37.9384,37.8664,37.9294,38367.0
2017-09-22 11:55:00,42.12,42.17,42.11,42.16,20447.0,37.9384,37.9835,37.9294,37.9745,20447.0
2017-09-22 12:00:00,42.15,42.15,42.11,42.13,25307.0,37.9654,37.9654,37.9294,37.9474,25307.0
2017-09-22 12:05:00,42.13,42.14,42.08,42.11,42612.0,37.9474,37.9564,37.9024,37.9294,42612.0
2017-09-22 12:10:00,42.12,42.16,42.11,42.16,44306.0,37.9384,37.9745,37.9294,37.9745,44306.0
2017-09-22 12:15:00,42.16,42.17,42.14,42.14,39440.0,37.9745,37.9835,37.9564,37.9564,39440.0
2017-09-22 12:20:00,42.13,42.16,42.12,42.16,61749.0,37.9474,37.9745,37.9384,37.9745,61749.0
2017-09-22 12:25:00,42.16,42.18,42.15,42.18,17582.0,37.9745,37.9925,37.9654,37.9925,17582.0
2017-09-22 12:30:00,42.17,42.2,42.17,42.19,53865.0,37.9835,38.0105,37.9835,38.0015,53865.0
2017-09-22 12:35:00,42.19,42.23,42.19,42.22,38931.0,38.0015,38.0375,38.0015,38.0285,38931.0
2017-09-22 12:40:00,42.22,42.23,42.21,42.23,23558.0,38.0285,38.0375,38.0195,38.0375,23558.0
2017-09-22 12:45:00,42.22,42.28,42.22,42.28,61313.0,38.0285,38.0825,38.0285,38.0825,61313.0
2017-09-22 12:50:00,42.27,42.3,42.26,42.29,45728.0,38.0735,38.1006,38.0645,38.0915,45728.0
2017-09-22 12:55:00,42.29,42.31,42.28,42.3,40433.0,38.0915,38.1096,38.0825,38.1006,40433.0
2017-09-22 13:00:00,42.3,42.31,42.29,42.31,48654.0,38.1006,38.1096,38.0915,38.1096,48654.0
2017-09-22 13:05:00,42.3,42.34,42.3,42.33,70397.0,38.1006,38.1366,38.1006,38.1276,70397.0
2017-09-22 13:10:00,42.33,42.36,42.32,42.34,69798.0,38.1276,38.1546,38.1186,38.1366,69798.0
2017-09-22 13:15:00,42.34,42.35,42.32,42.34,33781.0,38.1366,38.1456,38.1186,38.1366,33781.0
2017-09-22 13:20:00,42.34,42.36,42.31,42.36,66304.0,38.1366,38.1546,38.1096,38.1546,66304.0
2017-09-22 13:25:00,42.36,42.37,42.35,42.35,22547.0,38.1546,38.1636,38.1456,38.1456,22547.0
2017-09-22 13:30:00,42.36,42.38,42.34,42.37,39934.0,38.1546,38.1726,38.1366,38.1636,39934.0
2017-09-22 13:35:00,42.38,42.38,42.35,42.36,36255.0,38.1726,38.1726,38.1456,38.1546,36255.0
2017-09-22 13:40:00,42.36,42.42,42.35,42.42,51226.0,38.1546,38.2086,38.1456,38.2086,51226.0
2017-09-22 13:45:00,42.41,42.44,42.37,42.44,98486.0,38.1996,38.2267,38.1636,38.2267,98486.0
2017-09-22 13:50:00,42.43,42.45,42.4,42.43,235717.0,38.2176,38.2357,38.1906,38.2176,235717.0
2017-09-22 13:55:00,42.43,42.46,42.39,42.46,275903.0,38.2176,38.2447,38.1816,38.2447,275903.0
2017-09-22 14:00:00,42.46,42.47,42.45,42.47,128886.0,38.2447,38.2537,38.2357,38.2537,128886.0
2017-09-22 14:05:00,42.46,42.49,42.46,42.47,74092.0,38.2447,38.2717,38.2447,38.2537,74092.0
2017-09-22 14:10:00,42.48,42.5,42.45,42.48,244725.0,38.2627,38.2807,38.2357,38.2627,244725.0
2017-09-22 14:15:00,42.49,42.53,41.98,42.52,124685.0,38.2717,38.3077,37.8123,38.2987,124685.0
2017-09-22 14:20:00,42.53,42.55,42.5,42.52,65193.0,38.3077,38.3257,38.2807,38.2987,65193.0
2017-09-22 14:25:00,42.52,42.54,42.5,42.53,69422.0,38.2987,38.3167,38.2807,38.3077,69422.0
2017-09-22 14:30:00,42.52,42.62,42.52,42.61,172974.0,38.2987,38.3888,38.2987,38.3798,172974.0
2017-09-22 14:35:00,42.62,42.63,42.54,42.56,116378.0,38.3888,38.3978,38.3167,38.3347,116378.0
2017-09-22 14:40:00,42.55,42.55,42.52,42.53,50655.0,38.3257,38.3257,38.2987,38.3077,50655.0
2017-09-22 14:45:00,42.52,42.56,42.52,42.56,79472.0,38.2987,38.3347,38.2987,38.3347,79472.0
2017-09-22 14:50:00,42.55,42.56,42.49,42.53,100513.0,38.3257,38.3347,38.2717,38.3077,100513.0
2017-09-22 14:55:00,42.54,42.55,42.51,42.54,64714.0,38.3167,38.3257,38.2897,38.3167,64714.0
2017-09-22 15:00:00,42.54,42.54,42.51,42.52,46367.0,38.3167,38.3167,38.2897,38.2987,46367.0
2017-09-22 15:05:00,42.52,42.54,42.5,42.51,105787.0,38.2987,38.3167,38.2807,38.2897,105787.0
2017-09-22 15:10:00,42.51,42.53,42.49,42.52,81851.0,38.2897,38.3077,38.2717,38.2987,81851.0
2017-09-22 15:15:00,42.52,42.54,42.49,42.52,91259.0,38.2987,38.3167,38.2717,38.2987,91259.0
2017-09-22 15:20:00,42.52,42.55,42.5,42.52,117052.0,38.2987,38.3257,38.2807,38.2987,117052.0
2017-09-22 15:25:00,42.52,42.53,42.49,42.5,55574.0,38.2987,38.3077,38.2717,38.2807,55574.0
2017-09-22 15:30:00,42.5,42.53,42.48,42.5,122507.0,38.2807,38.3077,38.2627,38.2807,122507.0
2017-09-22 15:35:00,42.51,42.53,42.51,42.52,55696.0,38.2897,38.3077,38.2897,38.2987,55696.0
2017-09-22 15:40:00,42.52,42.57,42.52,42.57,126742.0,38.2987,38.3437,38.2987,38.3437,126742.0
2017-09-22 15:45:00,42.57,42.57,42.53,42.54,166229.0,38.3437,38.3437,38.3077,38.3167,166229.0
2017-09-22 15:50:00,42.54,42.56,42.53,42.55,184482.0,38.3167,38.3347,38.3077,38.3257,184482.0
2017-09-22 15:55:00,42.55,42.59,42.54,42.54,467015.0,38.3257,38.3618,38.3167,38.3167,467015.0
2017-09-25 09:30:00,42.36,42.45,42.34,42.43,102073.0,38.1546,38.2357,38.1366,38.2176,102073.0
2017-09-25 09:35:00,42.43,42.47,42.26,42.3,126761.0,38.2176,38.2537,38.0645,38.1006,126761.0
2017-09-25 09:40:00,42.31,42.35,42.28,42.3,92367.0,38.1096,38.1456,38.0825,38.1006,92367.0
2017-09-25 09:45:00,42.31,42.42,42.31,42.37,84887.0,38.1096,38.2086,38.1096,38.1636,84887.0
2017-09-25 09:50:00,42.35,42.41,42.33,42.41,160139.0,38.1456,38.1996,38.1276,38.1996,160139.0
2017-09-25 09:55:00,42.4,42.44,42.36,42.41,76258.0,38.1906,38.2267,38.1546,38.1996,76258.0
2017-09-25 10:00:00,42.43,42.43,42.37,42.37,115728.0,38.2176,38.2176,38.1636,38.1636,115728.0
2017-09-25 10:05:00,42.37,42.43,42.37,42.42,68991.0,38.1636,38.2176,38.1636,38.2086,68991.0
2017-09-25 10:10:00,42.43,42.44,42.38,42.4,64223.0,38.2176,38.2267,38.1726,38.1906,64223.0
2017-09-25 10:15:00,42.39,42.43,42.37,42.41,185430.0,38.1816,38.2176,38.1636,38.1996,185430.0
2017-09-25 10:20:00,42.42,42.49,42.41,42.44,102680.0,38.2086,38.2717,38.1996,38.2267,102680.0
2017-09-25 10:25:00,42.44,42.47,42.42,42.46,71319.0,38.2267,38.2537,38.2086,38.2447,71319.0
2017-09-25 10:30:00,42.47,42.51,42.45,42.49,88875.0,38.2537,38.2897,38.2357,38.2717,88875.0
2017-09-25 10:35:00,42.48,42.49,42.41,42.44,74853.0,38.2627,38.2717,38.1996,38.2267,74853.0
2017-09-25 10:40:00,42.44,42.46,42.43,42.46,67566.0,38.2267,38.2447,38.2176,38.2447,67566.0
2017-09-25 10:45:00,42.47,42.54,42.46,42.54,74087.0,38.2537,38.3167,38.2447,38.3167,74087.0
2017-09-25 10:50:00,42.53,42.54,42.45,42.48,135655.0,38.3077,38.3167,38.2357,38.2627,135655.0
2017-09-25 10:55:00,42.48,42.48,42.43,42.44,160194.0,38.2627,38.2627,38.2176,38.2267,160194.0
2017-09-25 11:00:00,42.44,42.45,42.33,42.34,408987.0,38.2267,38.2357,38.1276,38.1366,408987.0
2017-09-25 11:05:00,42.33,42.47,42.33,42.42,151983.0,38.1276,38.2537,38.1276,38.2086,151983.0
2017-09-25 11:10:00,42.43,42.56,42.41,42.56,119445.0,38.2176,38.3347,38.1996,38.3347,119445.0
2017-09-25 11:15:00,42.56,42.64,42.56,42.61,72500.0,38.3347,38.4068,38.3347,38.3798,72500.0
2017-09-25 11:20:00,42.61,42.64,42.48,42.48,96384.0,38.3798,38.4068,38.2627,38.2627,96384.0
2017-09-25 11:25:00,42.48,42.54,42.47,42.49,68649.0,38.2627,38.3167,38.2537,38.2717,68649.0
2017-09-25 11:30:00,42.48,42.48,42.44,42.47,93932.0,38.2627,38.2627,38.2267,38.2537,93932.0
2017-09-25 11:35:00,42.47,42.5,42.47,42.49,109775.0,38.2537,38.2807,38.2537,38.2717,109775.0
2017-09-25 11:40:00,42.48,42.51,42.48,42.48,143324.0,38.2627,38.2897,38.2627,38.2627,143324.0
2017-09-25 11:45:00,42.48,42.54,42.47,42.54,181038.0,38.2627,38.3167,38.2537,38.3167,181038.0
2017-09-25 11:50:00,42.54,42.55,42.49,42.5,106706.0,38.3167,38.3257,38.2717,38.2807,106706.0
2017-09-25 11:55:00,42.5,42.51,42.49,42.49,62020.0,38.2807,38.2897,38.2717,38.2717,62020.0
2017-09-25 12:00:00,42.49,42.5,42.47,42.48,119823.0,38.2717,38.2807,38.2537,38.2627,119823.0
2017-09-25 12:05:00,42.48,42.49,42.48,42.48,70531.0,38.2627,38.2717,38.2627,38.2627,70531.0
2017-09-25 12:10:00,42.48,42.5,42.41,42.42,111513.0,38.2627,38.2807,38.1996,38.2086,111513.0
2017-09-25 12:15:00,42.42,42.43,42.4,42.41,83605.0,38.2086,38.2176,38.1906,38.1996,83605.0
2017-09-25 12:20:00,42.4,42.48,42.4,42.47,93791.0,38.1906,38.2627,38.1906,38.2537,93791.0
2017-09-25 12:25:00,42.48,42.53,42.47,42.49,51013.0,38.2627,38.3077,38.2537,38.2717,51013.0
2017-09-25 12:30:00,42.5,42.5,42.42,42.44,40589.0,38.2807,38.2807,38.2086,38.2267,40589.0
2017-09-25 12:35:00,42.44,42.51,42.43,42.51,37411.0,38.2267,38.2897,38.2176,38.2897,37411.0
2017-09-25 12:40:00,42.51,42.51,42.46,42.47,27856.0,38.2897,38.2897,38.2447,38.2537,27856.0
2017-09-25 12:45:00,42.47,42.49,42.47,42.48,37951.0,38.2537,38.2717,38.2537,38.2627,37951.0
2017-09-25 12:50:00,42.48,42.51,42.46,42.48,51126.0,38.2627,38.2897,38.2447,38.2627,51126.0
2017-09-25 12:55:00,42.47,42.53,42.47,42.52,47312.0,38.2537,38.3077,38.2537,38.2987,47312.0
2017-09-25 13:00:00,42.52,42.56,42.52,42.55,35333.0,38.2987,38.3347,38.2987,38.3257,35333.0
2017-09-25 13:05:00,42.55,42.57,42.51,42.52,53048.0,38.3257,38.3437,38.2897,38.2987,53048.0
2017-09-25 13:10:00,42.51,42.51,42.48,42.5,33540.0,38.2897,38.2897,38.2627,38.2807,33540.0
2017-09-25 13:15:00,42.5,42.51,42.45,42.47,28597.0,38.2807,38.2897,38.2357,38.2537,28597.0
2017-09-25 13:20:00,42.47,42.47,42.44,42.44,25835.0,38.2537,38.2537,38.2267,38.2267,25835.0
2017-09-25 13:25:00,42.45,42.47,42.43,42.44,117228.0,38.2357,38.2537,38.2176,38.2267,117228.0
2017-09-25 13:30:00,42.44,42.46,42.44,42.44,19551.0,38.2267,38.2447,38.2267,38.2267,19551.0
2017-09-25 13:35:00,42.44,42.46,42.42,42.44,32892.0,38.2267,38.2447,38.2086,38.2267,32892.0
2017-09-25 13:40:00,42.44,42.46,42.44,42.44,28527.0,38.2267,38.2447,38.2267,38.2267,28527.0
2017-09-25 13:45:00,42.45,42.47,42.44,42.47,38667.0,38.2357,38.2537,38.2267,38.2537,38667.0
2017-09-25 13:50:00,42.47,42.47,42.44,42.45,34145.0,38.2537,38.2537,38.2267,38.2357,34145.0
2017-09-25 13:55:00,42.44,42.46,42.43,42.46,36763.0,38.2267,38.2447,38.2176,38.2447,36763.0
2017-09-25 14:00:00,42.46,42.49,42.45,42.47,51754.0,38.2447,38.2717,38.2357,38.2537,51754.0
2017-09-25 14:05:00,42.47,42.48,42.44,42.44,54355.0,38.2537,38.2627,38.2267,38.2267,54355.0
2017-09-25 14:10:00,42.44,42.45,42.42,42.44,50585.0,38.2267,38.2357,38.2086,38.2267,50585.0
2017-09-25 14:15:00,42.44,42.45,42.43,42.44,54525.0,38.2267,38.2357,38.2176,38.2267,54525.0
2017-09-25 14:20:00,42.44,42.45,42.43,42.44,62841.0,38.2267,38.2357,38.2176,38.2267,62841.0
2017-09-25 14:25:00,42.43,42.45,42.42,42.43,52393.0,38.2176,38.2357,38.2086,38.2176,52393.0
2017-09-25 14:30:00,42.43,42.43,42.39,42.42,66950.0,38.2176,38.2176,38.1816,38.2086,66950.0
2017-09-25 14:35:00,42.42,42.44,42.42,42.44,101920.0,38.2086,38.2267,38.2086,38.2267,101920.0
2017-09-25 14:40:00,42.44,42.47,42.44,42.45,118720.0,38.2267,38.2537,38.2267,38.2357,118720.0
2017-09-25 14:45:00,42.45,42.47,42.45,42.45,51291.0,38.2357,38.2537,38.2357,38.2357,51291.0
2017-09-25 14:50:00,42.45,42.48,42.45,42.45,74488.0,38.2357,38.2627,38.2357,38.2357,74488.0
2017-09-25 14:55:00,42.45,42.47,42.41,42.41,63068.0,38.2357,38.2537,38.1996,38.1996,63068.0
2017-09-25 15:00:00,42.42,42.42,42.39,42.41,68469.0,38.2086,38.2086,38.1816,38.1996,68469.0
2017-09-25 15:05:00,42.41,42.44,42.4,42.43,53654.0,38.1996,38.2267,38.1906,38.2176,53654.0
2017-09-25 15:10:00,42.43,42.45,42.41,42.44,40517.0,38.2176,38.2357,38.1996,38.2267,40517.0
2017-09-25 15:15:00,42.44,42.46,42.43,42.45,43759.0,38.2267,38.2447,38.2176,38.2357,43759.0
2017-09-25 15:20:00,42.45,42.47,42.42,42.47,69478.0,38.2357,38.2537,38.2086,38.2537,69478.0
2017-09-25 15:25:00,42.47,42.5,42.47,42.48,51385.0,38.2537,38.2807,38.2537,38.2627,51385.0
2017-09-25 15:30:00,42.48,42.51,42.47,42.48,88145.0,38.2627,38.2897,38.2537,38.2627,88145.0
2017-09-25 15:35:00,42.48,42.48,42.44,42.46,91244.0,38.2627,38.2627,38.2267,38.2447,91244.0
2017-09-25 15:40:00,42.45,42.46,42.41,42.41,76354.0,38.2357,38.2447,38.1996,38.1996,76354.0
2017-09-25 15:45:00,42.41,42.51,42.41,42.5,189921.0,38.1996,38.2897,38.1996,38.2807,189921.0
2017-09-25 15:50:00,42.49,42.5,42.48,42.48,134939.0,38.2717,38.2807,38.2627,38.2627,134939.0
2017-09-25 15:55:00,42.48,42.52,42.48,42.51,321224.0,38.2627,38.2987,38.2627,38.2897,321224.0
2017-09-26 09:30:00,42.68,42.7,42.42,42.45,51723.0,38.4428,38.4608,38.2086,38.2357,51723.0
2017-09-26 09:35:00,42.45,42.56,42.43,42.52,28645.0,38.2357,38.3347,38.2176,38.2987,28645.0
2017-09-26 09:40:00,42.52,42.53,42.46,42.5,41880.0,38.2987,38.3077,38.2447,38.2807,41880.0
2017-09-26 09:45:00,42.51,42.57,42.48,42.56,103801.0,38.2897,38.3437,38.2627,38.3347,103801.0
2017-09-26 09:50:00,42.56,42.64,42.53,42.58,77632.0,38.3347,38.4068,38.3077,38.3528,77632.0
2017-09-26 09:55:00,42.58,42.58,42.54,42.57,43120.0,38.3528,38.3528,38.3167,38.3437,43120.0
2017-09-26 10:00:00,42.57,42.58,42.53,42.57,39631.0,38.3437,38.3528,38.3077,38.3437,39631.0
2017-09-26 10:05:00,42.56,42.59,42.54,42.59,30402.0,38.3347,38.3618,38.3167,38.3618,30402.0
2017-09-26 10:10:00,42.59,42.64,42.56,42.64,78516.0,38.3618,38.4068,38.3347,38.4068,78516.0
2017-09-26 10:15:00,42.64,42.77,42.61,42.77,109992.0,38.4068,38.5239,38.3798,38.5239,109992.0
2017-09-26 10:20:00,42.77,42.79,42.7,42.72,59462.0,38.5239,38.5419,38.4608,38.4789,59462.0
2017-09-26 10:25:00,42.72,42.75,42.69,42.73,55814.0,38.4789,38.5059,38.4518,38.4879,55814.0
2017-09-26 10:30:00,42.74,42.75,42.63,42.64,88131.0,38.4969,38.5059,38.3978,38.4068,88131.0
2017-09-26 10:35:00,42.64,42.65,42.58,42.65,77153.0,38.4068,38.4158,38.3528,38.4158,77153.0
2017-09-26 10:40:00,42.65,42.67,42.62,42.65,42805.0,38.4158,38.4338,38.3888,38.4158,42805.0
2017-09-26 10:45:00,42.65,42.67,42.6,42.62,54316.0,38.4158,38.4338,38.3708,38.3888,54316.0
2017-09-26 10:50:00,42.61,42.61,42.58,42.59,69958.0,38.3798,38.3798,38.3528,38.3618,69958.0
2017-09-26 10:55:00,42.58,42.58,42.51,42.51,34051.0,38.3528,38.3528,38.2897,38.2897,34051.0
2017-09-26 11:00:00,42.51,42.56,42.49,42.56,65014.0,38.2897,38.3347,38.2717,38.3347,65014.0
2017-09-26 11:05:00,42.56,42.58,42.55,42.56,21467.0,38.3347,38.3528,38.3257,38.3347,21467.0
2017-09-26 11:10:00,42.55,42.55,42.51,42.53,59241.0,38.3257,38.3257,38.2897,38.3077,59241.0
2017-09-26 11:15:00,42.53,42.56,42.52,42.56,32123.0,38.3077,38.3347,38.2987,38.3347,32123.0
2017-09-26 11:20:00,42.56,42.58,42.54,42.57,27191.0,38.3347,38.3528,38.3167,38.3437,27191.0
2017-09-26 11:25:00,42.56,42.61,42.54,42.6,155745.0,38.3347,38.3798,38.3167,38.3708,155745.0
2017-09-26 11:30:00,42.59,42.61,42.58,42.61,18089.0,38.3618,38.3798,38.3528,38.3798,18089.0
2017-09-26 11:35:00,42.6,42.63,42.59,42.62,29902.0,38.3708,38.3978,38.3618,38.3888,29902.0
2017-09-26 11:40:00,42.62,42.64,42.61,42.63,40956.0,38.3888,38.4068,38.3798,38.3978,40956.0
2017-09-26 11:45:00,42.62,42.63,42.59,42.6,39902.0,38.3888,38.3978,38.3618,38.3708,39902.0
2017-09-26 11:50:00,42.6,42.6,42.58,42.58,11859.0,38.3708,38.3708,38.3528,38.3528,11859.0
2017-09-26 11:55:00,42.58,42.61,42.54,42.55,55276.0,38.3528,38.3798,38.3167,38.3257,55276.0
2017-09-26 12:00:00,42.54,42.56,42.53,42.56,27356.0,38.3167,38.3347,38.3077,38.3347,27356.0
2017-09-26 12:05:00,42.56,42.58,42.54,42.54,22157.0,38.3347,38.3528,38.3167,38.3167,22157.0
2017-09-26 12:10:00,42.55,42.56,42.54,42.54,7373.0,38.3257,38.3347,38.3167,38.3167,7373.0
2017-09-26 12:15:00,42.55,42.58,42.53,42.58,36414.0,38.3257,38.3528,38.3077,38.3528,36414.0
2017-09-26 12:20:00,42.57,42.6,42.56,42.6,55927.0,38.3437,38.3708,38.3347,38.3708,55927.0
2017-09-26 12:25:00,42.6,42.62,42.56,42.62,51655.0,38.3708,38.3888,38.3347,38.3888,51655.0
2017-09-26 12:30:00,42.62,42.63,42.59,42.6,23249.0,38.3888,38.3978,38.3618,38.3708,23249.0
2017-09-26 12:35:00,42.6,42.72,42.58,42.72,98623.0,38.3708,38.4789,38.3528,38.4789,98623.0
2017-09-26 12:40:00,42.72,42.89,42.72,42.87,56000.0,38.4789,38.632,38.4789,38.614,56000.0
2017-09-26 12:45:00,42.88,42.92,42.83,42.92,82459.0,38.623,38.659,38.5779,38.659,82459.0
2017-09-26 12:50:00,42.92,42.95,42.85,42.85,78405.0,38.659,38.686,38.5959,38.5959,78405.0
2017-09-26 12:55:00,42.85,42.87,42.83,42.86,36177.0,38.5959,38.614,38.5779,38.605,36177.0
2017-09-26 13:00:00,42.86,42.86,42.81,42.86,45682.0,38.605,38.605,38.5599,38.605,45682.0
2017-09-26 13:05:00,42.85,42.85,42.78,42.78,42328.0,38.5959,38.5959,38.5329,38.5329,42328.0
2017-09-26 13:10:00,42.78,42.83,42.74,42.83,56931.0,38.5329,38.5779,38.4969,38.5779,56931.0
2017-09-26 13:15:00,42.84,42.88,42.83,42.88,61138.0,38.5869,38.623,38.5779,38.623,61138.0
2017-09-26 13:20:00,42.88,42.89,42.86,42.87,29610.0,38.623,38.632,38.605,38.614,29610.0
2017-09-26 13:25:00,42.87,42.89,42.85,42.86,74785.0,38.614,38.632,38.5959,38.605,74785.0
2017-09-26 13:30:00,42.87,42.88,42.85,42.86,56153.0,38.614,38.623,38.5959,38.605,56153.0
2017-09-26 13:35:00,42.87,42.87,42.83,42.86,67977.0,38.614,38.614,38.5779,38.605,67977.0
2017-09-26 13:40:00,42.85,42.86,42.83,42.85,30710.0,38.5959,38.605,38.5779,38.5959,30710.0
2017-09-26 13:45:00,42.85,42.85,42.81,42.85,70412.0,38.5959,38.5959,38.5599,38.5959,70412.0
2017-09-26 13:50:00,42.86,42.88,42.84,42.88,159063.0,38.605,38.623,38.5869,38.623,159063.0
2017-09-26 13:55:00,42.88,42.91,42.86,42.87,42025.0,38.623,38.65,38.605,38.614,42025.0
2017-09-26 14:00:00,42.88,42.89,42.86,42.88,41658.0,38.623,38.632,38.605,38.623,41658.0
2017-09-26 14:05:00,42.88,42.89,42.81,42.81,50451.0,38.623,38.632,38.5599,38.5599,50451.0
2017-09-26 14:10:00,42.81,42.82,42.77,42.79,55754.0,38.5599,38.5689,38.5239,38.5419,55754.0
2017-09-26 14:15:00,42.79,42.83,42.78,42.81,40395.0,38.5419,38.5779,38.5329,38.5599,40395.0
2017-09-26 14:20:00,42.81,42.85,42.8,42.82,53922.0,38.5599,38.5959,38.5509,38.5689,53922.0
2017-09-26 14:25:00,42.83,42.83,42.8,42.8,51628.0,38.5779,38.5779,38.5509,38.5509,51628.0
2017-09-26 14:30:00,42.81,42.84,42.8,42.81,58637.0,38.5599,38.5869,38.5509,38.5599,58637.0
2017-09-26 14:35:00,42.82,42.85,42.8,42.84,47882.0,38.5689,38.5959,38.5509,38.5869,47882.0
2017-09-26 14:40:00,42.85,42.88,42.84,42.85,43768.0,38.5959,38.623,38.5869,38.5959,43768.0
2017-09-26 14:45:00,42.86,42.86,42.84,42.84,32327.0,38.605,38.605,38.5869,38.5869,32327.0
2017-09-26 14:50:00,42.85,42.87,42.84,42.84,29386.0,38.5959,38.614,38.5869,38.5869,29386.0
2017-09-26 14:55:00,42.84,42.87,42.84,42.84,191669.0,38.5869,38.614,38.5869,38.5869,191669.0
2017-09-26 15:00:00,42.85,42.87,42.85,42.87,31686.0,38.5959,38.614,38.5959,38.614,31686.0
2017-09-26 15:05:00,42.86,42.88,42.82,42.82,52362.0,38.605,38.623,38.5689,38.5689,52362.0
2017-09-26 15:10:00,42.83,42.85,42.82,42.84,63370.0,38.5779,38.5959,38.5689,38.5869,63370.0
2017-09-26 15:15:00,42.85,42.89,42.84,42.89,58325.0,38.5959,38.632,38.5869,38.632,58325.0
2017-09-26 15:20:00,42.88,42.91,42.87,42.9,48849.0,38.623,38.65,38.614,38.641,48849.0
2017-09-26 15:25:00,42.9,42.92,42.9,42.92,75647.0,38.641,38.659,38.641,38.659,75647.0
2017-09-26 15:30:00,42.91,42.92,42.89,42.91,112596.0,38.65,38.659,38.632,38.65,112596.0
2017-09-26 15:35:00,42.91,42.92,42.89,42.91,91808.0,38.65,38.659,38.632,38.65,91808.0
2017-09-26 15:40:00,42.91,42.92,42.89,42.9,182344.0,38.65,38.659,38.632,38.641,182344.0
2017-09-26 15:45:00,42.9,42.93,42.89,42.91,193872.0,38.641,38.668,38.632,38.65,193872.0
2017-09-26 15:50:00,42.91,42.93,42.85,42.85,242251.0,38.65,38.668,38.5959,38.5959,242251.0
2017-09-26 15:55:00,42.86,42.86,42.78,42.83,399889.0,38.605,38.605,38.5329,38.5779,399889.0
2017-09-27 09:30:00,43.52,44.15,43.52,43.99,486149.0,39.1994,39.7669,39.1994,39.6228,486149.0
2017-09-27 09:35:00,43.99,44.06,43.81,44.04,205991.0,39.6228,39.6858,39.4606,39.6678,205991.0
2017-09-27 09:40:00,44.04,44.04,43.86,43.95,280009.0,39.6678,39.6678,39.5057,39.5867,280009.0
2017-09-27 09:45:00,43.95,44.09,43.93,43.95,156846.0,39.5867,39.7128,39.5687,39.5867,156846.0
2017-09-27 09:50:00,43.95,44.09,43.94,44.09,144930.0,39.5867,39.7128,39.5777,39.7128,144930.0
2017-09-27 09:55:00,44.09,44.09,43.99,44.02,140925.0,39.7128,39.7128,39.6228,39.6498,140925.0
2017-09-27 10:00:00,44.02,44.19,44.0,44.18,267306.0,39.6498,39.8029,39.6318,39.7939,267306.0
2017-09-27 10:05:00,44.18,44.18,44.0,44.0,108320.0,39.7939,39.7939,39.6318,39.6318,108320.0
2017-09-27 10:10:00,44.0,44.03,43.91,44.02,114781.0,39.6318,39.6588,39.5507,39.6498,114781.0
2017-09-27 10:15:00,44.02,44.24,44.02,44.18,141068.0,39.6498,39.848,39.6498,39.7939,141068.0
2017-09-27 10:20:00,44.19,44.22,44.1,44.1,76482.0,39.8029,39.8299,39.7219,39.7219,76482.0
2017-09-27 10:25:00,44.1,44.11,44.07,44.1,47246.0,39.7219,39.7309,39.6948,39.7219,47246.0
2017-09-27 10:30:00,44.09,44.18,44.05,44.05,83795.0,39.7128,39.7939,39.6768,39.6768,83795.0
2017-09-27 10:35:00,44.05,44.07,43.98,44.02,77465.0,39.6768,39.6948,39.6138,39.6498,77465.0
2017-09-27 10:40:00,44.02,44.02,43.85,43.87,110050.0,39.6498,39.6498,39.4967,39.5147,110050.0
2017-09-27 10:45:00,43.86,43.88,43.77,43.77,89381.0,39.5057,39.5237,39.4246,39.4246,89381.0
2017-09-27 10:50:00,43.77,43.78,43.66,43.68,58966.0,39.4246,39.4336,39.3255,39.3435,58966.0
2017-09-27 10:55:00,43.68,43.8,43.68,43.76,76818.0,39.3435,39.4516,39.3435,39.4156,76818.0
2017-09-27 11:00:00,43.76,43.8,43.71,43.72,66373.0,39.4156,39.4516,39.3706,39.3796,66373.0
2017-09-27 11:05:00,43.72,43.77,43.7,43.75,47927.0,39.3796,39.4246,39.3616,39.4066,47927.0
2017-09-27 11:10:00,43.76,43.83,43.75,43.8,70121.0,39.4156,39.4787,39.4066,39.4516,70121.0
2017-09-27 11:15:00,43.8,43.81,43.79,43.8,30940.0,39.4516,39.4606,39.4426,39.4516,30940.0
2017-09-27 11:20:00,43.8,43.81,43.72,43.75,98953.0,39.4516,39.4606,39.3796,39.4066,98953.0
2017-09-27 11:25:00,43.75,43.76,43.73,43.75,56664.0,39.4066,39.4156,39.3886,39.4066,56664.0
2017-09-27 11:30:00,43.74,43.76,43.7,43.75,163563.0,39.3976,39.4156,39.3616,39.4066,163563.0
2017-09-27 11:35:00,43.76,43.84,43.74,43.83,92917.0,39.4156,39.4877,39.3976,39.4787,92917.0
2017-09-27 11:40:00,43.83,43.84,43.8,43.8,56119.0,39.4787,39.4877,39.4516,39.4516,56119.0
2017-09-27 11:45:00,43.8,43.8,43.75,43.75,35361.0,39.4516,39.4516,39.4066,39.4066,35361.0
2017-09-27 11:50:00,43.76,43.76,43.73,43.76,44555.0,39.4156,39.4156,39.3886,39.4156,44555.0
2017-09-27 11:55:00,43.76,43.76,43.69,43.69,37627.0,39.4156,39.4156,39.3526,39.3526,37627.0
2017-09-27 12:00:00,43.69,43.7,43.61,43.61,59362.0,39.3526,39.3616,39.2805,39.2805,59362.0
2017-09-27 12:05:00,43.62,43.62,43.58,43.61,38600.0,39.2895,39.2895,39.2535,39.2805,38600.0
2017-09-27 12:10:00,43.61,43.61,43.55,43.57,77045.0,39.2805,39.2805,39.2265,39.2445,77045.0
2017-09-27 12:15:00,43.57,43.78,43.56,43.78,168478.0,39.2445,39.4336,39.2355,39.4336,168478.0
2017-09-27 12:20:00,43.78,43.81,43.74,43.76,67419.0,39.4336,39.4606,39.3976,39.4156,67419.0
2017-09-27 12:25:00,43.75,43.8,43.75,43.78,31808.0,39.4066,39.4516,39.4066,39.4336,31808.0
2017-09-27 12:30:00,43.77,43.82,43.75,43.82,56155.0,39.4246,39.4697,39.4066,39.4697,56155.0
2017-09-27 12:35:00,43.81,43.85,43.79,43.85,40044.0,39.4606,39.4967,39.4426,39.4967,40044.0
2017-09-27 12:40:00,43.85,43.88,43.82,43.86,28541.0,39.4967,39.5237,39.4697,39.5057,28541.0
2017-09-27 12:45:00,43.86,43.94,43.86,43.93,86595.0,39.5057,39.5777,39.5057,39.5687,86595.0
2017-09-27 12:50:00,43.93,43.97,43.91,43.94,64262.0,39.5687,39.6048,39.5507,39.5777,64262.0
2017-09-27 12:55:00,43.94,43.98,43.93,43.98,36061.0,39.5777,39.6138,39.5687,39.6138,36061.0
2017-09-27 13:00:00,43.98,44.01,43.97,44.0,99722.0,39.6138,39.6408,39.6048,39.6318,99722.0
2017-09-27 13:05:00,43.99,44.0,43.96,43.97,49443.0,39.6228,39.6318,39.5958,39.6048,49443.0
2017-09-27 13:10:00,43.97,44.01,43.97,44.01,84862.0,39.6048,39.6408,39.6048,39.6408,84862.0
2017-09-27 13:15:00,44.01,44.04,43.99,44.01,71631.0,39.6408,39.6678,39.6228,39.6408,71631.0
2017-09-27 13:20:00,44.02,44.02,43.98,44.02,56223.0,39.6498,39.6498,39.6138,39.6498,56223.0
2017-09-27 13:25:00,44.02,44.04,44.01,44.04,28750.0,39.6498,39.6678,39.6408,39.6678,28750.0
2017-09-27 13:30:00,44.04,44.07,44.02,44.06,53545.0,39.6678,39.6948,39.6498,39.6858,53545.0
2017-09-27 13:35:00,44.06,44.08,44.05,44.06,67590.0,39.6858,39.7038,39.6768,39.6858,67590.0
2017-09-27 13:40:00,44.07,44.1,44.06,44.1,42638.0,39.6948,39.7219,39.6858,39.7219,42638.0
2017-09-27 13:45:00,44.1,44.15,44.09,44.14,95704.0,39.7219,39.7669,39.7128,39.7579,95704.0
2017-09-27 13:50:00,44.14,44.18,44.13,44.15,77481.0,39.7579,39.7939,39.7489,39.7669,77481.0
2017-09-27 13:55:00,44.15,44.19,44.15,44.18,25005.0,39.7669,39.8029,39.7669,39.7939,25005.0
2017-09-27 14:00:00,44.19,44.22,44.17,44.19,52826.0,39.8029,39.8299,39.7849,39.8029,52826.0
2017-09-27 14:05:00,44.2,44.22,44.17,44.2,131200.0,39.8119,39.8299,39.7849,39.8119,131200.0
2017-09-27 14:10:00,44.2,44.2,44.17,44.17,62458.0,39.8119,39.8119,39.7849,39.7849,62458.0
2017-09-27 14:15:00,44.18,44.23,44.15,44.21,124622.0,39.7939,39.8389,39.7669,39.8209,124622.0
2017-09-27 14:20:00,44.22,44.23,44.17,44.18,123117.0,39.8299,39.8389,39.7849,39.7939,123117.0
2017-09-27 14:25:00,44.18,44.19,44.14,44.16,68212.0,39.7939,39.8029,39.7579,39.7759,68212.0
2017-09-27 14:30:00,44.16,44.17,44.13,44.17,123465.0,39.7759,39.7849,39.7489,39.7849,123465.0
2017-09-27 14:35:00,44.18,44.2,44.17,44.2,58720.0,39.7939,39.8119,39.7849,39.8119,58720.0
2017-09-27 14:40:00,44.2,44.21,44.18,44.21,131411.0,39.8119,39.8209,39.7939,39.8209,131411.0
2017-09-27 14:45:00,44.21,44.22,44.15,44.15,142583.0,39.8209,39.8299,39.7669,39.7669,142583.0
2017-09-27 14:50:00,44.15,44.2,44.12,44.19,102191.0,39.7669,39.8119,39.7399,39.8029,102191.0
2017-09-27 14:55:00,44.19,44.21,44.15,44.18,84950.0,39.8029,39.8209,39.7669,39.7939,84950.0
2017-09-27 15:00:00,44.19,44.21,44.18,44.19,33851.0,39.8029,39.8209,39.7939,39.8029,33851.0
2017-09-27 15:05:00,44.2,44.23,44.17,44.2,113787.0,39.8119,39.8389,39.7849,39.8119,113787.0
2017-09-27 15:10:00,44.21,44.21,44.16,44.18,82149.0,39.8209,39.8209,39.7759,39.7939,82149.0
2017-09-27 15:15:00,44.17,44.22,44.16,44.21,190753.0,39.7849,39.8299,39.7759,39.8209,190753.0
2017-09-27 15:20:00,44.22,44.25,44.21,44.24,130952.0,39.8299,39.857,39.8209,39.848,130952.0
2017-09-27 15:25:00,44.25,44.32,44.24,44.32,145657.0,39.857,39.92,39.848,39.92,145657.0
2017-09-27 15:30:00,44.31,44.35,44.25,44.28,199342.0,39.911,39.947,39.857,39.884,199342.0
2017-09-27 15:35:00,44.28,44.31,44.24,44.24,178963.0,39.884,39.911,39.848,39.848,178963.0
2017-09-27 15:40:00,44.25,44.25,44.16,44.16,253376.0,39.857,39.857,39.7759,39.7759,253376.0
2017-09-27 15:45:00,44.16,44.16,44.09,44.09,274738.0,39.7759,39.7759,39.7128,39.7128,274738.0
2017-09-27 15:50:00,44.1,44.1,44.02,44.03,339400.0,39.7219,39.7219,39.6498,39.6588,339400.0
2017-09-27 15:55:00,44.04,44.07,44.03,44.05,510586.0,39.6678,39.6948,39.6588,39.6768,510586.0
2017-09-28 09:30:00,44.14,44.27,44.04,44.09,161838.0,39.7579,39.875,39.6678,39.7128,161838.0
2017-09-28 09:35:00,44.08,44.31,44.04,44.25,120454.0,39.7038,39.911,39.6678,39.857,120454.0
2017-09-28 09:40:00,44.23,44.31,44.22,44.23,85726.0,39.8389,39.911,39.8299,39.8389,85726.0
2017-09-28 09:45:00,44.23,44.3,44.12,44.13,100485.0,39.8389,39.902,39.7399,39.7489,100485.0
2017-09-28 09:50:00,44.12,44.19,44.08,44.18,107229.0,39.7399,39.8029,39.7038,39.7939,107229.0
2017-09-28 09:55:00,44.18,44.2,44.08,44.12,72422.0,39.7939,39.8119,39.7038,39.7399,72422.0
2017-09-28 10:00:00,44.12,44.15,44.01,44.1,71631.0,39.7399,39.7669,39.6408,39.7219,71631.0
2017-09-28 10:05:00,44.1,44.11,44.04,44.05,72240.0,39.7219,39.7309,39.6678,39.6768,72240.0
2017-09-28 10:10:00,44.05,44.06,43.93,43.96,64061.0,39.6768,39.6858,39.5687,39.5958,64061.0
2017-09-28 10:15:00,43.96,43.98,43.89,43.89,74582.0,39.5958,39.6138,39.5327,39.5327,74582.0
2017-09-28 10:20:00,43.9,43.97,43.89,43.91,57951.0,39.5417,39.6048,39.5327,39.5507,57951.0
2017-09-28 10:25:00,43.91,44.02,43.91,43.99,69897.0,39.5507,39.6498,39.5507,39.6228,69897.0
2017-09-28 10:30:00,43.98,43.99,43.88,43.89,79891.0,39.6138,39.6228,39.5237,39.5327,79891.0
2017-09-28 10:35:00,43.89,43.94,43.87,43.94,55964.0,39.5327,39.5777,39.5147,39.5777,55964.0
2017-09-28 10:40:00,43.94,44.05,43.93,44.02,82047.0,39.5777,39.6768,39.5687,39.6498,82047.0
2017-09-28 10:45:00,44.02,44.05,44.0,44.02,47662.0,39.6498,39.6768,39.6318,39.6498,47662.0
2017-09-28 10:50:00,44.02,44.04,43.99,44.0,46487.0,39.6498,39.6678,39.6228,39.6318,46487.0
2017-09-28 10:55:00,44.0,44.01,43.95,43.96,73501.0,39.6318,39.6408,39.5867,39.5958,73501.0
2017-09-28 11:00:00,43.96,43.97,43.9,43.96,42687.0,39.5958,39.6048,39.5417,39.5958,42687.0
2017-09-28 11:05:00,43.95,44.0,43.91,43.96,47442.0,39.5867,39.6318,39.5507,39.5958,47442.0
2017-09-28 11:10:00,43.96,43.96,43.9,43.91,42019.0,39.5958,39.5958,39.5417,39.5507,42019.0
2017-09-28 11:15:00,43.91,43.93,43.86,43.88,49815.0,39.5507,39.5687,39.5057,39.5237,49815.0
2017-09-28 11:20:00,43.87,43.89,43.84,43.84,51330.0,39.5147,39.5327,39.4877,39.4877,51330.0
2017-09-28 11:25:00,43.84,43.88,43.81,43.84,50319.0,39.4877,39.5237,39.4606,39.4877,50319.0
2017-09-28 11:30:00,43.84,43.88,43.83,43.83,56804.0,39.4877,39.5237,39.4787,39.4787,56804.0
2017-09-28 11:35:00,43.83,43.83,43.78,43.82,47844.0,39.4787,39.4787,39.4336,39.4697,47844.0
2017-09-28 11:40:00,43.82,43.82,43.76,43.77,53142.0,39.4697,39.4697,39.4156,39.4246,53142.0
2017-09-28 11:45:00,43.77,43.79,43.76,43.78,23500.0,39.4246,39.4426,39.4156,39.4336,23500.0
2017-09-28 11:50:00,43.78,43.78,43.73,43.78,38385.0,39.4336,39.4336,39.3886,39.4336,38385.0
2017-09-28 11:55:00,43.78,43.81,43.77,43.77,27360.0,39.4336,39.4606,39.4246,39.4246,27360.0
2017-09-28 12:00:00,43.77,43.8,43.75,43.76,39174.0,39.4246,39.4516,39.4066,39.4156,39174.0
2017-09-28 12:05:00,43.76,43.79,43.75,43.78,41413.0,39.4156,39.4426,39.4066,39.4336,41413.0
2017-09-28 12:10:00,43.79,43.81,43.78,43.8,40312.0,39.4426,39.4606,39.4336,39.4516,40312.0
2017-09-28 12:15:00,43.8,43.82,43.79,43.81,36419.0,39.4516,39.4697,39.4426,39.4606,36419.0
2017-09-28 12:20:00,43.81,43.82,43.75,43.75,50467.0,39.4606,39.4697,39.4066,39.4066,50467.0
2017-09-28 12:25:00,43.76,43.78,43.75,43.76,57473.0,39.4156,39.4336,39.4066,39.4156,57473.0
2017-09-28 12:30:00,43.76,43.8,43.73,43.76,38604.0,39.4156,39.4516,39.3886,39.4156,38604.0
2017-09-28 12:35:00,43.75,43.77,43.73,43.74,24565.0,39.4066,39.4246,39.3886,39.3976,24565.0
2017-09-28 12:40:00,43.73,43.76,43.72,43.74,33833.0,39.3886,39.4156,39.3796,39.3976,33833.0
2017-09-28 12:45:00,43.74,43.74,43.72,43.73,16147.0,39.3976,39.3976,39.3796,39.3886,16147.0
2017-09-28 12:50:00,43.74,43.76,43.72,43.73,39611.0,39.3976,39.4156,39.3796,39.3886,39611.0
2017-09-28 12:55:00,43.74,43.79,43.73,43.78,52812.0,39.3976,39.4426,39.3886,39.4336,52812.0
2017-09-28 13:00:00,43.78,43.82,43.78,43.79,39959.0,39.4336,39.4697,39.4336,39.4426,39959.0
2017-09-28 13:05:00,43.79,43.79,43.76,43.76,31991.0,39.4426,39.4426,39.4156,39.4156,31991.0
2017-09-28 13:10:00,43.77,43.77,43.75,43.76,67068.0,39.4246,39.4246,39.4066,39.4156,67068.0
2017-09-28 13:15:00,43.76,43.8,43.75,43.79,47894.0,39.4156,39.4516,39.4066,39.4426,47894.0
2017-09-28 13:20:00,43.79,43.83,43.79,43.82,42001.0,39.4426,39.4787,39.4426,39.4697,42001.0
2017-09-28 13:25:00,43.83,43.83,43.81,43.83,27957.0,39.4787,39.4787,39.4606,39.4787,27957.0
2017-09-28 13:30:00,43.83,43.85,43.79,43.85,53696.0,39.4787,39.4967,39.4426,39.4967,53696.0
2017-09-28 13:35:00,43.85,43.86,43.82,43.83,48819.0,39.4967,39.5057,39.4697,39.4787,48819.0
2017-09-28 13:40:00,43.82,43.84,43.82,43.83,26999.0,39.4697,39.4877,39.4697,39.4787,26999.0
2017-09-28 13:45:00,43.83,43.89,43.82,43.89,38211.0,39.4787,39.5327,39.4697,39.5327,38211.0
2017-09-28 13:50:00,43.89,43.91,43.87,43.87,24845.0,39.5327,39.5507,39.5147,39.5147,24845.0
2017-09-28 13:55:00,43.87,43.89,43.85,43.86,117989.0,39.5147,39.5327,39.4967,39.5057,117989.0
2017-09-28 14:00:00,43.86,43.86,43.83,43.84,30152.0,39.5057,39.5057,39.4787,39.4877,30152.0
2017-09-28 14:05:00,43.85,43.85,43.84,43.84,15136.0,39.4967,39.4967,39.4877,39.4877,15136.0
2017-09-28 14:10:00,43.85,43.9,43.84,43.9,50052.0,39.4967,39.5417,39.4877,39.5417,50052.0
2017-09-28 14:15:00,43.9,43.9,43.87,43.88,39451.0,39.5417,39.5417,39.5147,39.5237,39451.0
2017-09-28 14:20:00,43.87,43.88,43.86,43.88,40454.0,39.5147,39.5237,39.5057,39.5237,40454.0
2017-09-28 14:25:00,43.87,43.87,43.8,43.81,55533.0,39.5147,39.5147,39.4516,39.4606,55533.0
2017-09-28 14:30:00,43.81,43.82,43.8,43.82,38835.0,39.4606,39.4697,39.4516,39.4697,38835.0
2017-09-28 14:35:00,43.82,43.83,43.78,43.79,58391.0,39.4697,39.4787,39.4336,39.4426,58391.0
2017-09-28 14:40:00,43.79,43.82,43.78,43.82,32853.0,39.4426,39.4697,39.4336,39.4697,32853.0
2017-09-28 14:45:00,43.82,43.82,43.77,43.79,42923.0,39.4697,39.4697,39.4246,39.4426,42923.0
2017-09-28 14:50:00,43.79,43.79,43.74,43.75,63132.0,39.4426,39.4426,39.3976,39.4066,63132.0
2017-09-28 14:55:00,43.75,43.76,43.73,43.73,79752.0,39.4066,39.4156,39.3886,39.3886,79752.0
2017-09-28 15:00:00,43.73,43.75,43.72,43.73,87659.0,39.3886,39.4066,39.3796,39.3886,87659.0
2017-09-28 15:05:00,43.74,43.74,43.7,43.71,81411.0,39.3976,39.3976,39.3616,39.3706,81411.0
2017-09-28 15:10:00,43.72,43.75,43.71,43.74,71013.0,39.3796,39.4066,39.3706,39.3976,71013.0
2017-09-28 15:15:00,43.75,43.75,43.71,43.71,68756.0,39.4066,39.4066,39.3706,39.3706,68756.0
2017-09-28 15:20:00,43.71,43.72,43.66,43.67,80475.0,39.3706,39.3796,39.3255,39.3345,80475.0
2017-09-28 15:25:00,43.66,43.67,43.64,43.64,59361.0,39.3255,39.3345,39.3075,39.3075,59361.0
2017-09-28 15:30:00,43.65,43.68,43.6,43.62,179997.0,39.3165,39.3435,39.2715,39.2895,179997.0
2017-09-28 15:35:00,43.63,43.63,43.57,43.58,141872.0,39.2985,39.2985,39.2445,39.2535,141872.0
2017-09-28 15:40:00,43.58,43.62,43.56,43.58,219018.0,39.2535,39.2895,39.2355,39.2535,219018.0
2017-09-28 15:45:00,43.58,43.64,43.56,43.64,236698.0,39.2535,39.3075,39.2355,39.3075,236698.0
2017-09-28 15:50:00,43.64,43.66,43.61,43.61,297217.0,39.3075,39.3255,39.2805,39.2805,297217.0
2017-09-28 15:55:00,43.62,43.64,43.59,43.63,468847.0,39.2895,39.3075,39.2625,39.2985,468847.0
2017-09-29 09:30:00,43.53,43.59,43.39,43.43,235406.0,39.2084,39.2625,39.0823,39.1184,235406.0
2017-09-29 09:35:00,43.44,43.54,43.43,43.5,62922.0,39.1274,39.2174,39.1184,39.1814,62922.0
2017-09-29 09:40:00,43.48,43.68,43.48,43.68,34867.0,39.1634,39.3435,39.1634,39.3435,34867.0
2017-09-29 09:45:00,43.69,43.7,43.56,43.58,40421.0,39.3526,39.3616,39.2355,39.2535,40421.0
2017-09-29 09:50:00,43.57,43.76,43.57,43.76,51052.0,39.2445,39.4156,39.2445,39.4156,51052.0
2017-09-29 09:55:00,43.76,43.81,43.72,43.73,56780.0,39.4156,39.4606,39.3796,39.3886,56780.0
2017-09-29 10:00:00,43.73,43.96,43.71,43.9,152549.0,39.3886,39.5958,39.3706,39.5417,152549.0
2017-09-29 10:05:00,43.9,43.93,43.82,43.91,100372.0,39.5417,39.5687,39.4697,39.5507,100372.0
2017-09-29 10:10:00,43.9,43.93,43.88,43.91,37967.0,39.5417,39.5687,39.5237,39.5507,37967.0
2017-09-29 10:15:00,43.9,43.96,43.87,43.95,40554.0,39.5417,39.5958,39.5147,39.5867,40554.0
2017-09-29 10:20:00,43.95,43.95,43.86,43.89,34707.0,39.5867,39.5867,39.5057,39.5327,34707.0
2017-09-29 10:25:00,43.88,43.88,43.84,43.84,30408.0,39.5237,39.5237,39.4877,39.4877,30408.0
2017-09-29 10:30:00,43.83,43.9,43.82,43.84,40492.0,39.4787,39.5417,39.4697,39.4877,40492.0
2017-09-29 10:35:00,43.83,43.84,43.73,43.79,39162.0,39.4787,39.4877,39.3886,39.4426,39162.0
2017-09-29 10:40:00,43.78,43.79,43.68,43.7,31230.0,39.4336,39.4426,39.3435,39.3616,31230.0
2017-09-29 10:45:00,43.7,43.71,43.61,43.62,106794.0,39.3616,39.3706,39.2805,39.2895,106794.0
2017-09-29 10:50:00,43.61,43.62,43.59,43.6,80756.0,39.2805,39.2895,39.2625,39.2715,80756.0
2017-09-29 10:55:00,43.61,43.69,43.6,43.67,115417.0,39.2805,39.3526,39.2715,39.3345,115417.0
2017-09-29 11:00:00,43.67,43.68,43.63,43.67,40531.0,39.3345,39.3435,39.2985,39.3345,40531.0
2017-09-29 11:05:00,43.68,43.7,43.65,43.67,53674.0,39.3435,39.3616,39.3165,39.3345,53674.0
2017-09-29 11:10:00,43.68,43.73,43.67,43.72,101913.0,39.3435,39.3886,39.3345,39.3796,101913.0
2017-09-29 11:15:00,43.72,43.75,43.67,43.74,64285.0,39.3796,39.4066,39.3345,39.3976,64285.0
2017-09-29 11:20:00,43.74,43.77,43.71,43.72,59100.0,39.3976,39.4246,39.3706,39.3796,59100.0
2017-09-29 11:25:00,43.71,43.72,43.68,43.69,30425.0,39.3706,39.3796,39.3435,39.3526,30425.0
2017-09-29 11:30:00,43.7,43.74,43.68,43.72,27377.0,39.3616,39.3976,39.3435,39.3796,27377.0
2017-09-29 11:35:00,43.72,43.73,43.7,43.71,27291.0,39.3796,39.3886,39.3616,39.3706,27291.0
2017-09-29 11:40:00,43.71,43.71,43.65,43.65,19505.0,39.3706,39.3706,39.3165,39.3165,19505.0
2017-09-29 11:45:00,43.65,43.67,43.62,43.66,52073.0,39.3165,39.3345,39.2895,39.3255,52073.0
2017-09-29 11:50:00,43.67,43.72,43.66,43.72,48938.0,39.3345,39.3796,39.3255,39.3796,48938.0
2017-09-29 11:55:00,43.73,43.79,43.72,43.77,16744.0,39.3886,39.4426,39.3796,39.4246,16744.0
2017-09-29 12:00:00,43.77,43.77,43.73,43.75,23286.0,39.4246,39.4246,39.3886,39.4066,23286.0
2017-09-29 12:05:00,43.75,43.78,43.74,43.78,20942.0,39.4066,39.4336,39.3976,39.4336,20942.0
2017-09-29 12:10:00,43.78,43.85,43.77,43.85,70450.0,39.4336,39.4967,39.4246,39.4967,70450.0
2017-09-29 12:15:00,43.85,43.87,43.84,43.87,32924.0,39.4967,39.5147,39.4877,39.5147,32924.0
2017-09-29 12:20:00,43.86,43.87,43.8,43.8,28655.0,39.5057,39.5147,39.4516,39.4516,28655.0
2017-09-29 12:25:00,43.8,43.84,43.79,43.84,42860.0,39.4516,39.4877,39.4426,39.4877,42860.0
2017-09-29 12:30:00,43.84,43.86,43.82,43.86,15501.0,39.4877,39.5057,39.4697,39.5057,15501.0
2017-09-29 12:35:00,43.86,43.86,43.83,43.86,42450.0,39.5057,39.5057,39.4787,39.5057,42450.0
2017-09-29 12:40:00,43.86,43.87,43.84,43.84,11576.0,39.5057,39.5147,39.4877,39.4877,11576.0
2017-09-29 12:45:00,43.85,43.87,43.83,43.84,42762.0,39.4967,39.5147,39.4787,39.4877,42762.0
2017-09-29 12:50:00,43.84,43.85,43.82,43.83,11288.0,39.4877,39.4967,39.4697,39.4787,11288.0
2017-09-29 12:55:00,43.83,43.86,43.83,43.86,15049.0,39.4787,39.5057,39.4787,39.5057,15049.0
2017-09-29 13:00:00,43.85,43.88,43.85,43.87,16972.0,39.4967,39.5237,39.4967,39.5147,16972.0
2017-09-29 13:05:00,43.88,43.89,43.84,43.88,36254.0,39.5237,39.5327,39.4877,39.5237,36254.0
2017-09-29 13:10:00,43.87,43.88,43.84,43.86,29388.0,39.5147,39.5237,39.4877,39.5057,29388.0
2017-09-29 13:15:00,43.86,43.88,43.85,43.88,12259.0,39.5057,39.5237,39.4967,39.5237,12259.0
2017-09-29 13:20:00,43.87,43.87,43.78,43.79,162220.0,39.5147,39.5147,39.4336,39.4426,162220.0
2017-09-29 13:25:00,43.78,43.79,43.77,43.78,43994.0,39.4336,39.4426,39.4246,39.4336,43994.0
2017-09-29 13:30:00,43.78,43.79,43.78,43.79,6795.0,39.4336,39.4426,39.4336,39.4426,6795.0
2017-09-29 13:35:00,43.78,43.79,43.74,43.75,28273.0,39.4336,39.4426,39.3976,39.4066,28273.0
2017-09-29 13:40:00,43.74,43.75,43.72,43.73,47153.0,39.3976,39.4066,39.3796,39.3886,47153.0
2017-09-29 13:45:00,43.74,43.77,43.74,43.75,32047.0,39.3976,39.4246,39.3976,39.4066,32047.0
2017-09-29 13:50:00,43.75,43.76,43.72,43.73,51697.0,39.4066,39.4156,39.3796,39.3886,51697.0
2017-09-29 13:55:00,43.73,43.74,43.68,43.7,66117.0,39.3886,39.3976,39.3435,39.3616,66117.0
2017-09-29 14:00:00,43.71,43.71,43.64,43.64,73083.0,39.3706,39.3706,39.3075,39.3075,73083.0
2017-09-29 14:05:00,43.65,43.65,43.62,43.63,36012.0,39.3165,39.3165,39.2895,39.2985,36012.0
2017-09-29 14:10:00,43.63,43.65,43.59,43.65,91245.0,39.2985,39.3165,39.2625,39.3165,91245.0
2017-09-29 14:15:00,43.66,43.72,43.66,43.7,34676.0,39.3255,39.3796,39.3255,39.3616,34676.0
2017-09-29 14:20:00,43.7,43.7,43.67,43.68,24541.0,39.3616,39.3616,39.3345,39.3435,24541.0
2017-09-29 14:25:00,43.68,43.72,43.67,43.7,19550.0,39.3435,39.3796,39.3345,39.3616,19550.0
2017-09-29 14:30:00,43.71,43.73,43.7,43.73,16953.0,39.3706,39.3886,39.3616,39.3886,16953.0
2017-09-29 14:35:00,43.73,43.75,43.71,43.75,41284.0,39.3886,39.4066,39.3706,39.4066,41284.0
2017-09-29 14:40:00,43.75,43.77,43.69,43.69,76073.0,39.4066,39.4246,39.3526,39.3526,76073.0
2017-09-29 14:45:00,43.68,43.71,43.68,43.7,19583.0,39.3435,39.3706,39.3435,39.3616,19583.0
2017-09-29 14:50:00,43.7,43.71,43.69,43.71,13880.0,39.3616,39.3706,39.3526,39.3706,13880.0
2017-09-29 14:55:00,43.71,43.72,43.68,43.69,39199.0,39.3706,39.3796,39.3435,39.3526,39199.0
2017-09-29 15:00:00,43.69,43.69,43.66,43.68,62370.0,39.3526,39.3526,39.3255,39.3435,62370.0
2017-09-29 15:05:00,43.68,43.69,43.66,43.69,39736.0,39.3435,39.3526,39.3255,39.3526,39736.0
2017-09-29 15:10:00,43.69,43.71,43.68,43.7,19977.0,39.3526,39.3706,39.3435,39.3616,19977.0
2017-09-29 15:15:00,43.7,43.7,43.67,43.7,31576.0,39.3616,39.3616,39.3345,39.3616,31576.0
2017-09-29 15:20:00,43.71,43.75,43.7,43.73,24823.0,39.3706,39.4066,39.3616,39.3886,24823.0
2017-09-29 15:25:00,43.74,43.75,43.71,43.72,44402.0,39.3976,39.4066,39.3706,39.3796,44402.0
2017-09-29 15:30:00,43.72,43.74,43.71,43.72,50692.0,39.3796,39.3976,39.3706,39.3796,50692.0
2017-09-29 15:35:00,43.72,43.72,43.68,43.69,55531.0,39.3796,39.3796,39.3435,39.3526,55531.0
2017-09-29 15:40:00,43.69,43.74,43.68,43.72,74259.0,39.3526,39.3976,39.3435,39.3796,74259.0
2017-09-29 15:45:00,43.72,43.72,43.68,43.68,90659.0,39.3796,39.3796,39.3435,39.3435,90659.0
2017-09-29 15:50:00,43.68,43.69,43.67,43.68,136309.0,39.3435,39.3526,39.3345,39.3435,136309.0
2017-09-29 15:55:00,43.68,43.75,43.66,43.74,408173.0,39.3435,39.4066,39.3255,39.3976,408173.0
2017-10-02 09:30:00,43.82,43.9,43.75,43.87,59955.0,39.4697,39.5417,39.4066,39.5147,59955.0
2017-10-02 09:35:00,43.87,43.87,43.71,43.8,42750.0,39.5147,39.5147,39.3706,39.4516,42750.0
2017-10-02 09:40:00,43.8,43.8,43.69,43.73,21995.0,39.4516,39.4516,39.3526,39.3886,21995.0
2017-10-02 09:45:00,43.73,43.74,43.64,43.71,53460.0,39.3886,39.3976,39.3075,39.3706,53460.0
2017-10-02 09:50:00,43.72,43.79,43.7,43.78,72959.0,39.3796,39.4426,39.3616,39.4336,72959.0
2017-10-02 09:55:00,43.79,43.79,43.7,43.71,30472.0,39.4426,39.4426,39.3616,39.3706,30472.0
2017-10-02 10:00:00,43.72,43.88,43.7,43.83,69210.0,39.3796,39.5237,39.3616,39.4787,69210.0
2017-10-02 10:05:00,43.84,43.84,43.73,43.73,69096.0,39.4877,39.4877,39.3886,39.3886,69096.0
2017-10-02 10:10:00,43.74,43.76,43.7,43.7,35905.0,39.3976,39.4156,39.3616,39.3616,35905.0
2017-10-02 10:15:00,43.71,43.8,43.7,43.8,84310.0,39.3706,39.4516,39.3616,39.4516,84310.0
2017-10-02 10:20:00,43.8,43.82,43.78,43.79,76440.0,39.4516,39.4697,39.4336,39.4426,76440.0
2017-10-02 10:25:00,43.79,43.79,43.61,43.65,123089.0,39.4426,39.4426,39.2805,39.3165,123089.0
2017-10-02 10:30:00,43.65,43.65,43.58,43.63,28280.0,39.3165,39.3165,39.2535,39.2985,28280.0
2017-10-02 10:35:00,43.63,43.67,43.62,43.66,29166.0,39.2985,39.3345,39.2895,39.3255,29166.0
2017-10-02 10:40:00,43.67,43.67,43.59,43.63,44713.0,39.3345,39.3345,39.2625,39.2985,44713.0
2017-10-02 10:45:00,43.62,43.62,43.56,43.61,33503.0,39.2895,39.2895,39.2355,39.2805,33503.0
2017-10-02 10:50:00,43.61,43.62,43.58,43.59,34430.0,39.2805,39.2895,39.2535,39.2625,34430.0
2017-10-02 10:55:00,43.58,43.61,43.58,43.6,60890.0,39.2535,39.2805,39.2535,39.2715,60890.0
2017-10-02 11:00:00,43.61,43.68,43.6,43.68,37657.0,39.2805,39.3435,39.2715,39.3435,37657.0
2017-10-02 11:05:00,43.68,43.68,43.62,43.62,35065.0,39.3435,39.3435,39.2895,39.2895,35065.0
2017-10-02 11:10:00,43.63,43.67,43.61,43.64,64781.0,39.2985,39.3345,39.2805,39.3075,64781.0
2017-10-02 11:15:00,43.64,43.65,43.59,43.59,49057.0,39.3075,39.3165,39.2625,39.2625,49057.0
2017-10-02 11:20:00,43.6,43.61,43.57,43.6,36914.0,39.2715,39.2805,39.2445,39.2715,36914.0
2017-10-02 11:25:00,43.59,43.6,43.56,43.6,30836.0,39.2625,39.2715,39.2355,39.2715,30836.0
2017-10-02 11:30:00,43.6,43.66,43.58,43.65,43483.0,39.2715,39.3255,39.2535,39.3165,43483.0
2017-10-02 11:35:00,43.64,43.67,43.62,43.66,47221.0,39.3075,39.3345,39.2895,39.3255,47221.0
2017-10-02 11:40:00,43.67,43.75,43.65,43.75,41610.0,39.3345,39.4066,39.3165,39.4066,41610.0
2017-10-02 11:45:00,43.75,43.8,43.74,43.77,39119.0,39.4066,39.4516,39.3976,39.4246,39119.0
2017-10-02 11:50:00,43.77,43.8,43.76,43.77,37050.0,39.4246,39.4516,39.4156,39.4246,37050.0
2017-10-02 11:55:00,43.77,43.79,43.75,43.78,34294.0,39.4246,39.4426,39.4066,39.4336,34294.0
2017-10-02 12:00:00,43.78,43.8,43.77,43.78,25710.0,39.4336,39.4516,39.4246,39.4336,25710.0
2017-10-02 12:05:00,43.77,43.82,43.75,43.82,49048.0,39.4246,39.4697,39.4066,39.4697,49048.0
2017-10-02 12:10:00,43.81,43.83,43.78,43.83,32203.0,39.4606,39.4787,39.4336,39.4787,32203.0
2017-10-02 12:15:00,43.83,43.86,43.8,43.85,41147.0,39.4787,39.5057,39.4516,39.4967,41147.0
2017-10-02 12:20:00,43.86,43.88,43.85,43.87,23910.0,39.5057,39.5237,39.4967,39.5147,23910.0
2017-10-02 12:25:00,43.86,43.88,43.84,43.85,19450.0,39.5057,39.5237,39.4877,39.4967,19450.0
2017-10-02 12:30:00,43.84,43.9,43.84,43.89,16723.0,39.4877,39.5417,39.4877,39.5327,16723.0
2017-10-02 12:35:00,43.89,43.89,43.87,43.88,17580.0,39.5327,39.5327,39.5147,39.5237,17580.0
2017-10-02 12:40:00,43.88,43.91,43.87,43.88,24955.0,39.5237,39.5507,39.5147,39.5237,24955.0
2017-10-02 12:45:00,43.89,43.91,43.89,43.9,11449.0,39.5327,39.5507,39.5327,39.5417,11449.0
2017-10-02 12:50:00,43.9,43.92,43.88,43.92,32313.0,39.5417,39.5597,39.5237,39.5597,32313.0
2017-10-02 12:55:00,43.92,43.94,43.89,43.93,15131.0,39.5597,39.5777,39.5327,39.5687,15131.0
2017-10-02 13:00:00,43.92,43.97,43.92,43.97,29814.0,39.5597,39.6048,39.5597,39.6048,29814.0
2017-10-02 13:05:00,43.97,43.98,43.95,43.97,28504.0,39.6048,39.6138,39.5867,39.6048,28504.0
2017-10-02 13:10:00,43.97,43.99,43.95,43.99,17510.0,39.6048,39.6228,39.5867,39.6228,17510.0
2017-10-02 13:15:00,43.98,44.0,43.97,43.99,16014.0,39.6138,39.6318,39.6048,39.6228,16014.0
2017-10-02 13:20:00,44.0,44.0,43.97,43.98,10630.0,39.6318,39.6318,39.6048,39.6138,10630.0
2017-10-02 13:25:00,43.98,44.0,43.97,43.98,26641.0,39.6138,39.6318,39.6048,39.6138,26641.0
2017-10-02 13:30:00,43.98,43.99,43.96,43.97,20593.0,39.6138,39.6228,39.5958,39.6048,20593.0
2017-10-02 13:35:00,43.96,43.96,43.92,43.92,27122.0,39.5958,39.5958,39.5597,39.5597,27122.0
2017-10-02 13:40:00,43.92,43.94,43.91,43.91,32646.0,39.5597,39.5777,39.5507,39.5507,32646.0
2017-10-02 13:45:00,43.91,43.97,43.91,43.97,28955.0,39.5507,39.6048,39.5507,39.6048,28955.0
2017-10-02 13:50:00,43.97,43.97,43.93,43.94,35363.0,39.6048,39.6048,39.5687,39.5777,35363.0
2017-10-02 13:55:00,43.94,43.94,43.86,43.87,49270.0,39.5777,39.5777,39.5057,39.5147,49270.0
2017-10-02 14:00:00,43.87,43.89,43.85,43.89,32733.0,39.5147,39.5327,39.4967,39.5327,32733.0
2017-10-02 14:05:00,43.88,43.91,43.87,43.9,54844.0,39.5237,39.5507,39.5147,39.5417,54844.0
2017-10-02 14:10:00,43.9,43.92,43.89,43.91,27359.0,39.5417,39.5597,39.5327,39.5507,27359.0
2017-10-02 14:15:00,43.92,43.92,43.88,43.91,41606.0,39.5597,39.5597,39.5237,39.5507,41606.0
2017-10-02 14:20:00,43.91,43.93,43.89,43.92,58941.0,39.5507,39.5687,39.5327,39.5597,58941.0
2017-10-02 14:25:00,43.92,43.95,43.91,43.94,34942.0,39.5597,39.5867,39.5507,39.5777,34942.0
2017-10-02 14:30:00,43.94,43.94,43.89,43.93,41332.0,39.5777,39.5777,39.5327,39.5687,41332.0
2017-10-02 14:35:00,43.93,43.96,43.92,43.95,51148.0,39.5687,39.5958,39.5597,39.5867,51148.0
2017-10-02 14:40:00,43.95,43.96,43.95,43.96,31864.0,39.5867,39.5958,39.5867,39.5958,31864.0
2017-10-02 14:45:00,43.96,43.99,43.94,43.99,63831.0,39.5958,39.6228,39.5777,39.6228,63831.0
2017-10-02 14:50:00,43.99,44.04,43.99,44.02,63363.0,39.6228,39.6678,39.6228,39.6498,63363.0
2017-10-02 14:55:00,44.02,44.04,44.02,44.03,40276.0,39.6498,39.6678,39.6498,39.6588,40276.0
2017-10-02 15:00:00,44.02,44.03,43.94,43.95,49951.0,39.6498,39.6588,39.5777,39.5867,49951.0
2017-10-02 15:05:00,43.95,43.95,43.92,43.92,49834.0,39.5867,39.5867,39.5597,39.5597,49834.0
2017-10-02 15:10:00,43.93,43.95,43.92,43.94,22915.0,39.5687,39.5867,39.5597,39.5777,22915.0
2017-10-02 15:15:00,43.94,43.94,43.9,43.92,36487.0,39.5777,39.5777,39.5417,39.5597,36487.0
2017-10-02 15:20:00,43.92,43.96,43.91,43.95,29119.0,39.5597,39.5958,39.5507,39.5867,29119.0
2017-10-02 15:25:00,43.96,43.98,43.95,43.98,30446.0,39.5958,39.6138,39.5867,39.6138,30446.0
2017-10-02 15:30:00,43.97,43.98,43.95,43.96,52570.0,39.6048,39.6138,39.5867,39.5958,52570.0
2017-10-02 15:35:00,43.96,44.0,43.96,44.0,54151.0,39.5958,39.6318,39.5958,39.6318,54151.0
2017-10-02 15:40:00,44.0,44.0,43.97,43.97,49589.0,39.6318,39.6318,39.6048,39.6048,49589.0
2017-10-02 15:45:00,43.97,44.03,43.96,44.02,148115.0,39.6048,39.6588,39.5958,39.6498,148115.0
2017-10-02 15:50:00,44.01,44.02,43.99,43.99,141557.0,39.6408,39.6498,39.6228,39.6228,141557.0
2017-10-02 15:55:00,44.0,44.06,43.99,44.05,434802.0,39.6318,39.6858,39.6228,39.6768,434802.0
2017-10-03 09:30:00,44.1,44.31,44.01,44.3,84351.0,39.7219,39.911,39.6408,39.902,84351.0
2017-10-03 09:35:00,44.31,44.33,44.17,44.22,69561.0,39.911,39.929,39.7849,39.8299,69561.0
2017-10-03 09:40:00,44.21,44.26,44.14,44.15,55857.0,39.8209,39.866,39.7579,39.7669,55857.0
2017-10-03 09:45:00,44.15,44.16,44.11,44.14,58753.0,39.7669,39.7759,39.7309,39.7579,58753.0
2017-10-03 09:50:00,44.15,44.21,44.13,44.13,72613.0,39.7669,39.8209,39.7489,39.7489,72613.0
2017-10-03 09:55:00,44.13,44.13,44.07,44.09,45657.0,39.7489,39.7489,39.6948,39.7128,45657.0
2017-10-03 10:00:00,44.1,44.16,44.09,44.14,54029.0,39.7219,39.7759,39.7128,39.7579,54029.0
2017-10-03 10:05:00,44.13,44.17,44.08,44.09,59048.0,39.7489,39.7849,39.7038,39.7128,59048.0
2017-10-03 10:10:00,44.09,44.1,44.05,44.09,50631.0,39.7128,39.7219,39.6768,39.7128,50631.0
2017-10-03 10:15:00,44.1,44.14,44.09,44.14,26289.0,39.7219,39.7579,39.7128,39.7579,26289.0
2017-10-03 10:20:00,44.14,44.14,44.08,44.09,25009.0,39.7579,39.7579,39.7038,39.7128,25009.0
2017-10-03 10:25:00,44.09,44.13,44.08,44.1,38351.0,39.7128,39.7489,39.7038,39.7219,38351.0
2017-10-03 10:30:00,44.1,44.13,44.07,44.09,67897.0,39.7219,39.7489,39.6948,39.7128,67897.0
2017-10-03 10:35:00,44.09,44.13,44.08,44.12,46017.0,39.7128,39.7489,39.7038,39.7399,46017.0
2017-10-03 10:40:00,44.12,44.16,44.12,44.15,52268.0,39.7399,39.7759,39.7399,39.7669,52268.0
2017-10-03 10:45:00,44.15,44.25,44.15,44.24,79035.0,39.7669,39.857,39.7669,39.848,79035.0
2017-10-03 10:50:00,44.25,44.25,44.16,44.2,53410.0,39.857,39.857,39.7759,39.8119,53410.0
2017-10-03 10:55:00,44.2,44.22,44.19,44.21,66040.0,39.8119,39.8299,39.8029,39.8209,66040.0
2017-10-03 11:00:00,44.2,44.21,44.19,44.2,109448.0,39.8119,39.8209,39.8029,39.8119,109448.0
2017-10-03 11:05:00,44.19,44.21,44.18,44.19,99694.0,39.8029,39.8209,39.7939,39.8029,99694.0
2017-10-03 11:10:00,44.18,44.18,44.16,44.18,45986.0,39.7939,39.7939,39.7759,39.7939,45986.0
2017-10-03 11:15:00,44.17,44.19,44.17,44.17,80053.0,39.7849,39.8029,39.7849,39.7849,80053.0
2017-10-03 11:20:00,44.17,44.23,44.17,44.22,110655.0,39.7849,39.8389,39.7849,39.8299,110655.0
2017-10-03 11:25:00,44.22,44.24,44.2,44.23,34622.0,39.8299,39.848,39.8119,39.8389,34622.0
2017-10-03 11:30:00,44.23,44.26,44.22,44.26,27704.0,39.8389,39.866,39.8299,39.866,27704.0
2017-10-03 11:35:00,44.26,44.31,44.26,44.29,29721.0,39.866,39.911,39.866,39.893,29721.0
2017-10-03 11:40:00,44.29,44.3,44.26,44.27,22020.0,39.893,39.902,39.866,39.875,22020.0
2017-10-03 11:45:00,44.27,44.27,44.21,44.23,21823.0,39.875,39.875,39.8209,39.8389,21823.0
2017-10-03 11:50:00,44.22,44.26,44.21,44.26,31030.0,39.8299,39.866,39.8209,39.866,31030.0
2017-10-03 11:55:00,44.26,44.28,44.23,44.27,80768.0,39.866,39.884,39.8389,39.875,80768.0
2017-10-03 12:00:00,44.27,44.28,44.24,44.24,53396.0,39.875,39.884,39.848,39.848,53396.0
2017-10-03 12:05:00,44.25,44.29,44.24,44.29,19862.0,39.857,39.893,39.848,39.893,19862.0
2017-10-03 12:10:00,44.29,44.29,44.26,44.28,23082.0,39.893,39.893,39.866,39.884,23082.0
2017-10-03 12:15:00,44.28,44.29,44.27,44.27,7404.0,39.884,39.893,39.875,39.875,7404.0
2017-10-03 12:20:00,44.27,44.28,44.25,44.26,27579.0,39.875,39.884,39.857,39.866,27579.0
2017-10-03 12:25:00,44.26,44.28,44.25,44.27,26658.0,39.866,39.884,39.857,39.875,26658.0
2017-10-03 12:30:00,44.26,44.29,44.25,44.29,35818.0,39.866,39.893,39.857,39.893,35818.0
2017-10-03 12:35:00,44.28,44.32,44.27,44.32,77936.0,39.884,39.92,39.875,39.92,77936.0
2017-10-03 12:40:00,44.32,44.32,44.28,44.29,46555.0,39.92,39.92,39.884,39.893,46555.0
2017-10-03 12:45:00,44.29,44.3,44.27,44.3,37045.0,39.893,39.902,39.875,39.902,37045.0
2017-10-03 12:50:00,44.29,44.3,44.29,44.3,13706.0,39.893,39.902,39.893,39.902,13706.0
2017-10-03 12:55:00,44.3,44.38,44.29,44.38,71170.0,39.902,39.9741,39.893,39.9741,71170.0
2017-10-03 13:00:00,44.38,44.41,44.38,44.4,36280.0,39.9741,40.0011,39.9741,39.9921,36280.0
2017-10-03 13:05:00,44.41,44.44,44.4,44.42,18287.0,40.0011,40.0281,39.9921,40.0101,18287.0
2017-10-03 13:10:00,44.43,44.45,44.42,44.44,13301.0,40.0191,40.0371,40.0101,40.0281,13301.0
2017-10-03 13:15:00,44.45,44.45,44.41,44.41,14357.0,40.0371,40.0371,40.0011,40.0011,14357.0
2017-10-03 13:20:00,44.41,44.44,44.4,44.43,28165.0,40.0011,40.0281,39.9921,40.0191,28165.0
2017-10-03 13:25:00,44.42,44.46,44.42,44.44,31013.0,40.0101,40.0461,40.0101,40.0281,31013.0
2017-10-03 13:30:00,44.44,44.48,44.44,44.45,39768.0,40.0281,40.0641,40.0281,40.0371,39768.0
2017-10-03 13:35:00,44.46,44.46,44.41,44.41,25387.0,40.0461,40.0461,40.0011,40.0011,25387.0
2017-10-03 13:40:00,44.42,44.45,44.41,44.44,36471.0,40.0101,40.0371,40.0011,40.0281,36471.0
2017-10-03 13:45:00,44.44,44.44,44.4,44.4,16720.0,40.0281,40.0281,39.9921,39.9921,16720.0
2017-10-03 13:50:00,44.41,44.41,44.38,44.4,36760.0,40.0011,40.0011,39.9741,39.9921,36760.0
2017-10-03 13:55:00,44.4,44.46,44.39,44.45,260220.0,39.9921,40.0461,39.9831,40.0371,260220.0
2017-10-03 14:00:00,44.45,44.46,44.43,44.44,27670.0,40.0371,40.0461,40.0191,40.0281,27670.0
2017-10-03 14:05:00,44.44,44.46,44.42,44.45,31446.0,40.0281,40.0461,40.0101,40.0371,31446.0
2017-10-03 14:10:00,44.45,44.47,44.44,44.46,39789.0,40.0371,40.0551,40.0281,40.0461,39789.0
2017-10-03 14:15:00,44.46,44.5,44.45,44.49,46516.0,40.0461,40.0821,40.0371,40.0731,46516.0
2017-10-03 14:20:00,44.5,44.5,44.46,44.47,45087.0,40.0821,40.0821,40.0461,40.0551,45087.0
2017-10-03 14:25:00,44.47,44.5,44.47,44.49,48075.0,40.0551,40.0821,40.0551,40.0731,48075.0
2017-10-03 14:30:00,44.49,44.5,44.46,44.48,25124.0,40.0731,40.0821,40.0461,40.0641,25124.0
2017-10-03 14:35:00,44.49,44.51,44.48,44.5,328065.0,40.0731,40.0911,40.0641,40.0821,328065.0
2017-10-03 14:40:00,44.5,44.5,44.49,44.49,80655.0,40.0821,40.0821,40.0731,40.0731,80655.0
2017-10-03 14:45:00,44.5,44.5,44.45,44.45,70000.0,40.0821,40.0821,40.0371,40.0371,70000.0
2017-10-03 14:50:00,44.44,44.46,44.42,44.45,56633.0,40.0281,40.0461,40.0101,40.0371,56633.0
2017-10-03 14:55:00,44.45,44.45,44.41,44.43,34542.0,40.0371,40.0371,40.0011,40.0191,34542.0
2017-10-03 15:00:00,44.43,44.46,44.42,44.43,32941.0,40.0191,40.0461,40.0101,40.0191,32941.0
2017-10-03 15:05:00,44.43,44.44,44.41,44.43,34841.0,40.0191,40.0281,40.0011,40.0191,34841.0
2017-10-03 15:10:00,44.42,44.42,44.37,44.38,38459.0,40.0101,40.0101,39.965,39.9741,38459.0
2017-10-03 15:15:00,44.38,44.4,44.37,44.38,34942.0,39.9741,39.9921,39.965,39.9741,34942.0
2017-10-03 15:20:00,44.38,44.38,44.34,44.38,48660.0,39.9741,39.9741,39.938,39.9741,48660.0
2017-10-03 15:25:00,44.37,44.38,44.33,44.38,64169.0,39.965,39.9741,39.929,39.9741,64169.0
2017-10-03 15:30:00,44.38,44.4,44.37,44.4,53281.0,39.9741,39.9921,39.965,39.9921,53281.0
2017-10-03 15:35:00,44.4,44.44,44.38,44.41,61737.0,39.9921,40.0281,39.9741,40.0011,61737.0
2017-10-03 15:40:00,44.41,44.42,44.38,44.41,94204.0,40.0011,40.0101,39.9741,40.0011,94204.0
2017-10-03 15:45:00,44.4,44.41,44.38,44.41,116996.0,39.9921,40.0011,39.9741,40.0011,116996.0
2017-10-03 15:50:00,44.41,44.43,44.38,44.42,134910.0,40.0011,40.0191,39.9741,40.0101,134910.0
2017-10-03 15:55:00,44.42,44.46,44.41,44.46,292724.0,40.0101,40.0461,40.0011,40.0461,292724.0
2017-10-04 09:30:00,44.42,44.52,44.4,44.49,40166.0,40.0101,40.1002,39.9921,40.0731,40166.0
2017-10-04 09:35:00,44.49,44.56,44.39,44.53,69356.0,40.0731,40.1362,39.9831,40.1092,69356.0
2017-10-04 09:40:00,44.52,44.52,44.32,44.32,51270.0,40.1002,40.1002,39.92,39.92,51270.0
2017-10-04 09:45:00,44.33,44.37,44.28,44.28,93010.0,39.929,39.965,39.884,39.884,93010.0
2017-10-04 09:50:00,44.29,44.3,44.14,44.15,66335.0,39.893,39.902,39.7579,39.7669,66335.0
2017-10-04 09:55:00,44.15,44.28,44.15,44.27,60648.0,39.7669,39.884,39.7669,39.875,60648.0
2017-10-04 10:00:00,44.28,44.39,44.28,44.34,62884.0,39.884,39.9831,39.884,39.938,62884.0
2017-10-04 10:05:00,44.36,44.37,44.3,44.36,71563.0,39.956,39.965,39.902,39.956,71563.0
2017-10-04 10:10:00,44.36,44.43,44.35,44.43,34820.0,39.956,40.0191,39.947,40.0191,34820.0
2017-10-04 10:15:00,44.42,44.42,44.35,44.36,46997.0,40.0101,40.0101,39.947,39.956,46997.0
2017-10-04 10:20:00,44.35,44.43,44.35,44.42,22482.0,39.947,40.0191,39.947,40.0101,22482.0
2017-10-04 10:25:00,44.41,44.45,44.41,44.43,21771.0,40.0011,40.0371,40.0011,40.0191,21771.0
2017-10-04 10:30:00,44.43,44.45,44.43,44.44,13828.0,40.0191,40.0371,40.0191,40.0281,13828.0
2017-10-04 10:35:00,44.44,44.45,44.41,44.43,20781.0,40.0281,40.0371,40.0011,40.0191,20781.0
2017-10-04 10:40:00,44.42,44.44,44.36,44.37,44580.0,40.0101,40.0281,39.956,39.965,44580.0
2017-10-04 10:45:00,44.36,44.43,44.36,44.41,28761.0,39.956,40.0191,39.956,40.0011,28761.0
2017-10-04 10:50:00,44.42,44.44,44.36,44.36,12008.0,40.0101,40.0281,39.956,39.956,12008.0
2017-10-04 10:55:00,44.37,44.39,44.35,44.38,20683.0,39.965,39.9831,39.947,39.9741,20683.0
2017-10-04 11:00:00,44.39,44.42,44.39,44.42,17876.0,39.9831,40.0101,39.9831,40.0101,17876.0
2017-10-04 11:05:00,44.42,44.42,44.38,44.41,19337.0,40.0101,40.0101,39.9741,40.0011,19337.0
2017-10-04 11:10:00,44.41,44.45,44.41,44.43,15325.0,40.0011,40.0371,40.0011,40.0191,15325.0
2017-10-04 11:15:00,44.44,44.44,44.41,44.43,17716.0,40.0281,40.0281,40.0011,40.0191,17716.0
2017-10-04 11:20:00,44.43,44.44,44.39,44.42,46586.0,40.0191,40.0281,39.9831,40.0101,46586.0
2017-10-04 11:25:00,44.41,44.45,44.4,44.43,101200.0,40.0011,40.0371,39.9921,40.0191,101200.0
2017-10-04 11:30:00,44.43,44.45,44.4,44.41,21257.0,40.0191,40.0371,39.9921,40.0011,21257.0
2017-10-04 11:35:00,44.41,44.43,44.4,44.41,22074.0,40.0011,40.0191,39.9921,40.0011,22074.0
2017-10-04 11:40:00,44.41,44.42,44.39,44.41,27555.0,40.0011,40.0101,39.9831,40.0011,27555.0
2017-10-04 11:45:00,44.41,44.47,44.41,44.47,17795.0,40.0011,40.0551,40.0011,40.0551,17795.0
2017-10-04 11:50:00,44.47,44.59,44.47,44.55,81224.0,40.0551,40.1632,40.0551,40.1272,81224.0
2017-10-04 11:55:00,44.55,44.59,44.54,44.57,56436.0,40.1272,40.1632,40.1182,40.1452,56436.0
2017-10-04 12:00:00,44.58,44.59,44.54,44.56,26034.0,40.1542,40.1632,40.1182,40.1362,26034.0
2017-10-04 12:05:00,44.56,44.6,44.56,44.58,20366.0,40.1362,40.1722,40.1362,40.1542,20366.0
2017-10-04 12:10:00,44.57,44.61,44.57,44.6,23475.0,40.1452,40.1812,40.1452,40.1722,23475.0
2017-10-04 12:15:00,44.59,44.6,44.55,44.59,21617.0,40.1632,40.1722,40.1272,40.1632,21617.0
2017-10-04 12:20:00,44.59,44.59,44.55,44.55,13774.0,40.1632,40.1632,40.1272,40.1272,13774.0
2017-10-04 12:25:00,44.55,44.56,44.53,44.56,19485.0,40.1272,40.1362,40.1092,40.1362,19485.0
2017-10-04 12:30:00,44.55,44.56,44.48,44.5,94216.0,40.1272,40.1362,40.0641,40.0821,94216.0
2017-10-04 12:35:00,44.5,44.54,44.48,44.54,30684.0,40.0821,40.1182,40.0641,40.1182,30684.0
2017-10-04 12:40:00,44.53,44.55,44.5,44.5,19916.0,40.1092,40.1272,40.0821,40.0821,19916.0
2017-10-04 12:45:00,44.49,44.52,44.49,44.51,19492.0,40.0731,40.1002,40.0731,40.0911,19492.0
2017-10-04 12:50:00,44.51,44.54,44.49,44.51,34985.0,40.0911,40.1182,40.0731,40.0911,34985.0
2017-10-04 12:55:00,44.51,44.51,44.48,44.49,56448.0,40.0911,40.0911,40.0641,40.0731,56448.0
2017-10-04 13:00:00,44.5,44.52,44.48,44.49,70404.0,40.0821,40.1002,40.0641,40.0731,70404.0
2017-10-04 13:05:00,44.5,44.53,44.48,44.53,30923.0,40.0821,40.1092,40.0641,40.1092,30923.0
2017-10-04 13:10:00,44.52,44.56,44.5,44.55,20117.0,40.1002,40.1362,40.0821,40.1272,20117.0
2017-10-04 13:15:00,44.55,44.56,44.52,44.52,12938.0,40.1272,40.1362,40.1002,40.1002,12938.0
2017-10-04 13:20:00,44.52,44.55,44.51,44.55,47301.0,40.1002,40.1272,40.0911,40.1272,47301.0
2017-10-04 13:25:00,44.55,44.58,44.54,44.57,17666.0,40.1272,40.1542,40.1182,40.1452,17666.0
2017-10-04 13:30:00,44.57,44.58,44.54,44.56,16981.0,40.1452,40.1542,40.1182,40.1362,16981.0
2017-10-04 13:35:00,44.55,44.56,44.5,44.52,30984.0,40.1272,40.1362,40.0821,40.1002,30984.0
2017-10-04 13:40:00,44.51,44.52,44.49,44.49,40299.0,40.0911,40.1002,40.0731,40.0731,40299.0
2017-10-04 13:45:00,44.49,44.49,44.43,44.47,36417.0,40.0731,40.0731,40.0191,40.0551,36417.0
2017-10-04 13:50:00,44.46,44.48,44.45,44.47,30067.0,40.0461,40.0641,40.0371,40.0551,30067.0
2017-10-04 13:55:00,44.47,44.49,44.45,44.48,35565.0,40.0551,40.0731,40.0371,40.0641,35565.0
2017-10-04 14:00:00,44.48,44.5,44.48,44.49,15684.0,40.0641,40.0821,40.0641,40.0731,15684.0
2017-10-04 14:05:00,44.49,44.51,44.47,44.48,54326.0,40.0731,40.0911,40.0551,40.0641,54326.0
2017-10-04 14:10:00,44.48,44.5,44.47,44.5,9113.0,40.0641,40.0821,40.0551,40.0821,9113.0
2017-10-04 14:15:00,44.51,44.51,44.48,44.48,26241.0,40.0911,40.0911,40.0641,40.0641,26241.0
2017-10-04 14:20:00,44.48,44.5,44.48,44.5,9249.0,40.0641,40.0821,40.0641,40.0821,9249.0
2017-10-04 14:25:00,44.5,44.51,44.49,44.5,33677.0,40.0821,40.0911,40.0731,40.0821,33677.0
2017-10-04 14:30:00,44.5,44.54,44.49,44.51,66661.0,40.0821,40.1182,40.0731,40.0911,66661.0
2017-10-04 14:35:00,44.52,44.53,44.49,44.51,38946.0,40.1002,40.1092,40.0731,40.0911,38946.0
2017-10-04 14:40:00,44.5,44.51,44.46,44.47,32455.0,40.0821,40.0911,40.0461,40.0551,32455.0
2017-10-04 14:45:00,44.47,44.48,44.44,44.46,32988.0,40.0551,40.0641,40.0281,40.0461,32988.0
2017-10-04 14:50:00,44.45,44.48,44.44,44.48,37523.0,40.0371,40.0641,40.0281,40.0641,37523.0
2017-10-04 14:55:00,44.48,44.49,44.47,44.48,18772.0,40.0641,40.0731,40.0551,40.0641,18772.0
2017-10-04 15:00:00,44.48,44.49,44.46,44.47,30041.0,40.0641,40.0731,40.0461,40.0551,30041.0
2017-10-04 15:05:00,44.47,44.48,44.44,44.48,44397.0,40.0551,40.0641,40.0281,40.0641,44397.0
2017-10-04 15:10:00,44.48,44.49,44.44,44.45,32865.0,40.0641,40.0731,40.0281,40.0371,32865.0
2017-10-04 15:15:00,44.45,44.46,44.44,44.46,38756.0,40.0371,40.0461,40.0281,40.0461,38756.0
2017-10-04 15:20:00,44.45,44.5,44.42,44.44,104097.0,40.0371,40.0821,40.0101,40.0281,104097.0
2017-10-04 15:25:00,44.44,44.44,44.38,44.39,60012.0,40.0281,40.0281,39.9741,39.9831,60012.0
2017-10-04 15:30:00,44.4,44.4,44.36,44.36,17108.0,39.9921,39.9921,39.956,39.956,17108.0
2017-10-04 15:35:00,44.36,44.38,44.33,44.35,46560.0,39.956,39.9741,39.929,39.947,46560.0
2017-10-04 15:40:00,44.34,44.35,44.3,44.3,63960.0,39.938,39.947,39.902,39.902,63960.0
2017-10-04 15:45:00,44.3,44.31,44.29,44.3,98755.0,39.902,39.911,39.893,39.902,98755.0
2017-10-04 15:50:00,44.3,44.33,44.3,44.33,98965.0,39.902,39.929,39.902,39.929,98965.0
2017-10-04 15:55:00,44.33,44.34,44.27,44.28,488699.0,39.929,39.938,39.875,39.884,488699.0
2017-10-05 09:30:00,44.33,44.51,44.25,44.51,89910.0,39.929,40.0911,39.857,40.0911,89910.0
2017-10-05 09:35:00,44.51,44.73,44.5,44.66,81967.0,40.0911,40.2893,40.0821,40.2263,81967.0
2017-10-05 09:40:00,44.67,44.68,44.57,44.61,44521.0,40.2353,40.2443,40.1452,40.1812,44521.0
2017-10-05 09:45:00,44.6,44.65,44.5,44.52,123222.0,40.1722,40.2173,40.0821,40.1002,123222.0
2017-10-05 09:50:00,44.52,44.56,44.48,44.53,73078.0,40.1002,40.1362,40.0641,40.1092,73078.0
2017-10-05 09:55:00,44.54,44.54,44.42,44.42,38154.0,40.1182,40.1182,40.0101,40.0101,38154.0
2017-10-05 10:00:00,44.43,44.48,44.42,44.46,45008.0,40.0191,40.0641,40.0101,40.0461,45008.0
2017-10-05 10:05:00,44.46,44.47,44.35,44.39,54996.0,40.0461,40.0551,39.947,39.9831,54996.0
2017-10-05 10:10:00,44.39,44.5,44.39,44.5,70533.0,39.9831,40.0821,39.9831,40.0821,70533.0
2017-10-05 10:15:00,44.5,44.58,44.48,44.58,78393.0,40.0821,40.1542,40.0641,40.1542,78393.0
2017-10-05 10:20:00,44.58,44.61,44.52,44.61,84791.0,40.1542,40.1812,40.1002,40.1812,84791.0
2017-10-05 10:25:00,44.61,44.63,44.57,44.58,41919.0,40.1812,40.1992,40.1452,40.1542,41919.0
2017-10-05 10:30:00,44.58,44.65,44.54,44.64,32174.0,40.1542,40.2173,40.1182,40.2082,32174.0
2017-10-05 10:35:00,44.63,44.64,44.53,44.63,130548.0,40.1992,40.2082,40.1092,40.1992,130548.0
2017-10-05 10:40:00,44.63,44.67,44.58,44.58,52243.0,40.1992,40.2353,40.1542,40.1542,52243.0
2017-10-05 10:45:00,44.59,44.68,44.58,44.68,21003.0,40.1632,40.2443,40.1542,40.2443,21003.0
2017-10-05 10:50:00,44.67,44.7,44.66,44.69,17834.0,40.2353,40.2623,40.2263,40.2533,17834.0
2017-10-05 10:55:00,44.69,44.69,44.65,44.65,22776.0,40.2533,40.2533,40.2173,40.2173,22776.0
2017-10-05 11:00:00,44.66,44.7,44.66,44.68,35566.0,40.2263,40.2623,40.2263,40.2443,35566.0
2017-10-05 11:05:00,44.69,44.7,44.67,44.69,29572.0,40.2533,40.2623,40.2353,40.2533,29572.0
2017-10-05 11:10:00,44.7,44.77,44.69,44.76,52854.0,40.2623,40.3253,40.2533,40.3163,52854.0
2017-10-05 11:15:00,44.77,44.77,44.73,44.76,33693.0,40.3253,40.3253,40.2893,40.3163,33693.0
2017-10-05 11:20:00,44.76,44.86,44.75,44.86,70715.0,40.3163,40.4064,40.3073,40.4064,70715.0
2017-10-05 11:25:00,44.86,44.92,44.85,44.9,72335.0,40.4064,40.4604,40.3974,40.4424,72335.0
2017-10-05 11:30:00,44.9,45.0,44.9,44.98,87132.0,40.4424,40.5325,40.4424,40.5145,87132.0
2017-10-05 11:35:00,44.98,44.99,44.88,44.9,41489.0,40.5145,40.5235,40.4244,40.4424,41489.0
2017-10-05 11:40:00,44.91,44.94,44.9,44.91,37306.0,40.4514,40.4785,40.4424,40.4514,37306.0
2017-10-05 11:45:00,44.92,44.94,44.9,44.91,27966.0,40.4604,40.4785,40.4424,40.4514,27966.0
2017-10-05 11:50:00,44.91,44.99,44.91,44.97,30251.0,40.4514,40.5235,40.4514,40.5055,30251.0
2017-10-05 11:55:00,44.97,45.0,44.97,44.98,59419.0,40.5055,40.5325,40.5055,40.5145,59419.0
2017-10-05 12:00:00,44.98,45.0,44.96,44.99,32849.0,40.5145,40.5325,40.4965,40.5235,32849.0
2017-10-05 12:05:00,44.99,45.05,44.98,45.04,200366.0,40.5235,40.5775,40.5145,40.5685,200366.0
2017-10-05 12:10:00,45.05,45.07,45.03,45.06,94611.0,40.5775,40.5956,40.5595,40.5865,94611.0
2017-10-05 12:15:00,45.06,45.16,45.04,45.15,168327.0,40.5865,40.6766,40.5685,40.6676,168327.0
2017-10-05 12:20:00,45.15,45.17,45.13,45.17,21294.0,40.6676,40.6856,40.6496,40.6856,21294.0
2017-10-05 12:25:00,45.17,45.19,45.14,45.15,39234.0,40.6856,40.7036,40.6586,40.6676,39234.0
2017-10-05 12:30:00,45.15,45.15,45.08,45.1,49508.0,40.6676,40.6676,40.6046,40.6226,49508.0
2017-10-05 12:35:00,45.09,45.1,45.08,45.08,71910.0,40.6136,40.6226,40.6046,40.6046,71910.0
2017-10-05 12:40:00,45.09,45.11,45.08,45.09,41632.0,40.6136,40.6316,40.6046,40.6136,41632.0
2017-10-05 12:45:00,45.08,45.23,45.08,45.22,118834.0,40.6046,40.7397,40.6046,40.7307,118834.0
2017-10-05 12:50:00,45.23,45.24,45.2,45.23,74468.0,40.7397,40.7487,40.7126,40.7397,74468.0
2017-10-05 12:55:00,45.24,45.24,45.14,45.16,132343.0,40.7487,40.7487,40.6586,40.6766,132343.0
2017-10-05 13:00:00,45.16,45.2,45.14,45.18,58773.0,40.6766,40.7126,40.6586,40.6946,58773.0
2017-10-05 13:05:00,45.19,45.21,45.16,45.17,47931.0,40.7036,40.7217,40.6766,40.6856,47931.0
2017-10-05 13:10:00,45.16,45.2,45.16,45.2,35482.0,40.6766,40.7126,40.6766,40.7126,35482.0
2017-10-05 13:15:00,45.19,45.23,45.17,45.21,48436.0,40.7036,40.7397,40.6856,40.7217,48436.0
2017-10-05 13:20:00,45.22,45.22,45.19,45.21,46442.0,40.7307,40.7307,40.7036,40.7217,46442.0
2017-10-05 13:25:00,45.22,45.29,45.22,45.27,118786.0,40.7307,40.7937,40.7307,40.7757,118786.0
2017-10-05 13:30:00,45.28,45.28,45.24,45.27,50628.0,40.7847,40.7847,40.7487,40.7757,50628.0
2017-10-05 13:35:00,45.27,45.27,45.25,45.27,36135.0,40.7757,40.7757,40.7577,40.7757,36135.0
2017-10-05 13:40:00,45.27,45.28,45.24,45.27,47659.0,40.7757,40.7847,40.7487,40.7757,47659.0
2017-10-05 13:45:00,45.27,45.29,45.25,45.28,96393.0,40.7757,40.7937,40.7577,40.7847,96393.0
2017-10-05 13:50:00,45.28,45.29,45.27,45.27,41755.0,40.7847,40.7937,40.7757,40.7757,41755.0
2017-10-05 13:55:00,45.27,45.29,45.25,45.29,49448.0,40.7757,40.7937,40.7577,40.7937,49448.0
2017-10-05 14:00:00,45.28,45.29,45.22,45.22,62260.0,40.7847,40.7937,40.7307,40.7307,62260.0
2017-10-05 14:05:00,45.22,45.24,45.2,45.23,147871.0,40.7307,40.7487,40.7126,40.7397,147871.0
2017-10-05 14:10:00,45.23,45.25,45.23,45.23,36936.0,40.7397,40.7577,40.7397,40.7397,36936.0
2017-10-05 14:15:00,45.24,45.25,45.14,45.14,76821.0,40.7487,40.7577,40.6586,40.6586,76821.0
2017-10-05 14:20:00,45.14,45.18,45.14,45.17,52930.0,40.6586,40.6946,40.6586,40.6856,52930.0
2017-10-05 14:25:00,45.17,45.21,45.17,45.2,160749.0,40.6856,40.7217,40.6856,40.7126,160749.0
2017-10-05 14:30:00,45.2,45.2,45.16,45.18,44916.0,40.7126,40.7126,40.6766,40.6946,44916.0
2017-10-05 14:35:00,45.18,45.19,45.16,45.17,99454.0,40.6946,40.7036,40.6766,40.6856,99454.0
2017-10-05 14:40:00,45.17,45.18,45.16,45.18,28977.0,40.6856,40.6946,40.6766,40.6946,28977.0
2017-10-05 14:45:00,45.18,45.19,45.16,45.19,55398.0,40.6946,40.7036,40.6766,40.7036,55398.0
2017-10-05 14:50:00,45.19,45.2,45.15,45.16,65099.0,40.7036,40.7126,40.6676,40.6766,65099.0
2017-10-05 14:55:00,45.15,45.16,45.12,45.13,49687.0,40.6676,40.6766,40.6406,40.6496,49687.0
2017-10-05 15:00:00,45.13,45.21,45.12,45.21,42350.0,40.6496,40.7217,40.6406,40.7217,42350.0
2017-10-05 15:05:00,45.2,45.21,45.16,45.16,79978.0,40.7126,40.7217,40.6766,40.6766,79978.0
2017-10-05 15:10:00,45.16,45.17,45.12,45.15,61334.0,40.6766,40.6856,40.6406,40.6676,61334.0
2017-10-05 15:15:00,45.15,45.17,45.13,45.17,76562.0,40.6676,40.6856,40.6496,40.6856,76562.0
2017-10-05 15:20:00,45.16,45.21,45.15,45.2,111584.0,40.6766,40.7217,40.6676,40.7126,111584.0
2017-10-05 15:25:00,45.2,45.21,45.15,45.16,93969.0,40.7126,40.7217,40.6676,40.6766,93969.0
2017-10-05 15:30:00,45.16,45.18,45.15,45.16,93317.0,40.6766,40.6946,40.6676,40.6766,93317.0
2017-10-05 15:35:00,45.17,45.19,45.16,45.19,192182.0,40.6856,40.7036,40.6766,40.7036,192182.0
2017-10-05 15:40:00,45.19,45.2,45.17,45.2,131496.0,40.7036,40.7126,40.6856,40.7126,131496.0
2017-10-05 15:45:00,45.2,45.22,45.19,45.22,108357.0,40.7126,40.7307,40.7036,40.7307,108357.0
2017-10-05 15:50:00,45.21,45.22,45.18,45.18,152196.0,40.7217,40.7307,40.6946,40.6946,152196.0
2017-10-05 15:55:00,45.19,45.2,45.16,45.18,424552.0,40.7036,40.7126,40.6766,40.6946,424552.0
2017-10-06 09:30:00,45.62,45.87,45.54,45.68,331305.0,41.091,41.3161,41.0189,41.145,331305.0
2017-10-06 09:35:00,45.68,45.74,45.6,45.69,108422.0,41.145,41.199,41.0729,41.154,108422.0
2017-10-06 09:40:00,45.68,45.68,45.49,45.63,187181.0,41.145,41.145,40.9739,41.1,187181.0
2017-10-06 09:45:00,45.64,45.64,45.57,45.61,87934.0,41.109,41.109,41.0459,41.0819,87934.0
2017-10-06 09:50:00,45.61,45.88,45.6,45.86,286331.0,41.0819,41.3251,41.0729,41.3071,286331.0
2017-10-06 09:55:00,45.85,46.12,45.85,46.12,252467.0,41.2981,41.5413,41.2981,41.5413,252467.0
2017-10-06 10:00:00,46.12,46.21,45.97,45.99,181556.0,41.5413,41.6224,41.4062,41.4242,181556.0
2017-10-06 10:05:00,46.0,46.04,45.9,45.95,257508.0,41.4332,41.4693,41.3432,41.3882,257508.0
2017-10-06 10:10:00,45.95,46.0,45.92,45.95,325690.0,41.3882,41.4332,41.3612,41.3882,325690.0
2017-10-06 10:15:00,45.96,45.96,45.84,45.88,188609.0,41.3972,41.3972,41.2891,41.3251,188609.0
2017-10-06 10:20:00,45.88,45.88,45.65,45.67,456743.0,41.3251,41.3251,41.118,41.136,456743.0
2017-10-06 10:25:00,45.67,45.75,45.63,45.65,309276.0,41.136,41.208,41.1,41.118,309276.0
2017-10-06 10:30:00,45.64,45.69,45.59,45.63,206618.0,41.109,41.154,41.0639,41.1,206618.0
2017-10-06 10:35:00,45.63,45.64,45.57,45.59,350357.0,41.1,41.109,41.0459,41.0639,350357.0
2017-10-06 10:40:00,45.59,45.61,45.54,45.59,192887.0,41.0639,41.0819,41.0189,41.0639,192887.0
2017-10-06 10:45:00,45.58,45.62,45.58,45.61,66127.0,41.0549,41.091,41.0549,41.0819,66127.0
2017-10-06 10:50:00,45.61,45.64,45.47,45.59,179552.0,41.0819,41.109,40.9558,41.0639,179552.0
2017-10-06 10:55:00,45.6,45.6,45.49,45.56,155036.0,41.0729,41.0729,40.9739,41.0369,155036.0
2017-10-06 11:00:00,45.55,45.57,45.48,45.57,113000.0,41.0279,41.0459,40.9648,41.0459,113000.0
2017-10-06 11:05:00,45.57,45.6,45.44,45.44,187765.0,41.0459,41.0729,40.9288,40.9288,187765.0
2017-10-06 11:10:00,45.43,45.47,45.39,45.45,79667.0,40.9198,40.9558,40.8838,40.9378,79667.0
2017-10-06 11:15:00,45.45,45.46,45.42,45.42,59851.0,40.9378,40.9468,40.9108,40.9108,59851.0
2017-10-06 11:20:00,45.43,45.43,45.37,45.38,70891.0,40.9198,40.9198,40.8658,40.8748,70891.0
2017-10-06 11:25:00,45.38,45.4,45.35,45.39,57165.0,40.8748,40.8928,40.8478,40.8838,57165.0
2017-10-06 11:30:00,45.39,45.42,45.35,45.42,267121.0,40.8838,40.9108,40.8478,40.9108,267121.0
2017-10-06 11:35:00,45.41,45.42,45.16,45.18,260738.0,40.9018,40.9108,40.6766,40.6946,260738.0
2017-10-06 11:40:00,45.18,45.23,44.79,44.83,526875.0,40.6946,40.7397,40.3434,40.3794,526875.0
2017-10-06 11:45:00,44.83,45.2,44.83,44.97,335645.0,40.3794,40.7126,40.3794,40.5055,335645.0
2017-10-06 11:50:00,44.97,44.97,44.5,44.75,592333.0,40.5055,40.5055,40.0821,40.3073,592333.0
2017-10-06 11:55:00,44.75,45.05,44.73,44.88,332549.0,40.3073,40.5775,40.2893,40.4244,332549.0
2017-10-06 12:00:00,44.89,44.95,44.84,44.91,164543.0,40.4334,40.4875,40.3884,40.4514,164543.0
2017-10-06 12:05:00,44.91,45.05,44.86,44.87,112892.0,40.4514,40.5775,40.4064,40.4154,112892.0
2017-10-06 12:10:00,44.87,45.03,44.81,44.98,233550.0,40.4154,40.5595,40.3614,40.5145,233550.0
2017-10-06 12:15:00,44.98,45.18,44.98,45.18,126378.0,40.5145,40.6946,40.5145,40.6946,126378.0
2017-10-06 12:20:00,45.18,45.22,45.13,45.19,171689.0,40.6946,40.7307,40.6496,40.7036,171689.0
2017-10-06 12:25:00,45.18,45.22,45.12,45.16,127297.0,40.6946,40.7307,40.6406,40.6766,127297.0
2017-10-06 12:30:00,45.15,45.29,45.09,45.26,101525.0,40.6676,40.7937,40.6136,40.7667,101525.0
2017-10-06 12:35:00,45.27,45.49,45.26,45.47,154150.0,40.7757,40.9739,40.7667,40.9558,154150.0
2017-10-06 12:40:00,45.47,45.57,45.37,45.38,170408.0,40.9558,41.0459,40.8658,40.8748,170408.0
2017-10-06 12:45:00,45.38,45.42,45.35,45.38,83768.0,40.8748,40.9108,40.8478,40.8748,83768.0
2017-10-06 12:50:00,45.37,45.39,45.34,45.39,59201.0,40.8658,40.8838,40.8387,40.8838,59201.0
2017-10-06 12:55:00,45.4,45.4,45.31,45.33,61479.0,40.8928,40.8928,40.8117,40.8297,61479.0
2017-10-06 13:00:00,45.32,45.45,45.27,45.32,94570.0,40.8207,40.9378,40.7757,40.8207,94570.0
2017-10-06 13:05:00,45.31,45.38,45.29,45.32,64766.0,40.8117,40.8748,40.7937,40.8207,64766.0
2017-10-06 13:10:00,45.32,45.36,45.31,45.35,91162.0,40.8207,40.8568,40.8117,40.8478,91162.0
2017-10-06 13:15:00,45.34,45.38,45.31,45.32,182576.0,40.8387,40.8748,40.8117,40.8207,182576.0
2017-10-06 13:20:00,45.32,45.36,45.25,45.26,69553.0,40.8207,40.8568,40.7577,40.7667,69553.0
2017-10-06 13:25:00,45.26,45.38,45.26,45.34,54225.0,40.7667,40.8748,40.7667,40.8387,54225.0
2017-10-06 13:30:00,45.34,45.35,45.25,45.26,38999.0,40.8387,40.8478,40.7577,40.7667,38999.0
2017-10-06 13:35:00,45.26,45.27,45.23,45.25,55074.0,40.7667,40.7757,40.7397,40.7577,55074.0
2017-10-06 13:40:00,45.25,45.34,45.22,45.33,171789.0,40.7577,40.8387,40.7307,40.8297,171789.0
2017-10-06 13:45:00,45.34,45.36,45.29,45.33,83026.0,40.8387,40.8568,40.7937,40.8297,83026.0
2017-10-06 13:50:00,45.34,45.39,45.32,45.38,74401.0,40.8387,40.8838,40.8207,40.8748,74401.0
2017-10-06 13:55:00,45.38,45.43,45.37,45.43,40115.0,40.8748,40.9198,40.8658,40.9198,40115.0
2017-10-06 14:00:00,45.42,45.43,45.37,45.42,52720.0,40.9108,40.9198,40.8658,40.9108,52720.0
2017-10-06 14:05:00,45.41,45.41,45.33,45.38,77077.0,40.9018,40.9018,40.8297,40.8748,77077.0
2017-10-06 14:10:00,45.38,45.5,45.36,45.48,92594.0,40.8748,40.9829,40.8568,40.9648,92594.0
2017-10-06 14:15:00,45.49,45.55,45.48,45.53,53970.0,40.9739,41.0279,40.9648,41.0099,53970.0
2017-10-06 14:20:00,45.54,45.57,45.49,45.51,46333.0,41.0189,41.0459,40.9739,40.9919,46333.0
2017-10-06 14:25:00,45.51,45.53,45.5,45.51,53819.0,40.9919,41.0099,40.9829,40.9919,53819.0
2017-10-06 14:30:00,45.51,45.51,45.43,45.44,63734.0,40.9919,40.9919,40.9198,40.9288,63734.0
2017-10-06 14:35:00,45.43,45.46,45.41,45.45,53049.0,40.9198,40.9468,40.9018,40.9378,53049.0
2017-10-06 14:40:00,45.44,45.46,45.41,45.43,58656.0,40.9288,40.9468,40.9018,40.9198,58656.0
2017-10-06 14:45:00,45.42,45.53,45.42,45.5,91513.0,40.9108,41.0099,40.9108,40.9829,91513.0
2017-10-06 14:50:00,45.5,45.53,45.48,45.48,59105.0,40.9829,41.0099,40.9648,40.9648,59105.0
2017-10-06 14:55:00,45.48,45.49,45.44,45.45,102278.0,40.9648,40.9739,40.9288,40.9378,102278.0
2017-10-06 15:00:00,45.46,45.5,45.43,45.48,82013.0,40.9468,40.9829,40.9198,40.9648,82013.0
2017-10-06 15:05:00,45.48,45.48,45.39,45.4,162085.0,40.9648,40.9648,40.8838,40.8928,162085.0
2017-10-06 15:10:00,45.4,45.41,45.37,45.41,89672.0,40.8928,40.9018,40.8658,40.9018,89672.0
2017-10-06 15:15:00,45.41,45.41,45.36,45.4,82663.0,40.9018,40.9018,40.8568,40.8928,82663.0
2017-10-06 15:20:00,45.4,45.4,45.36,45.37,70957.0,40.8928,40.8928,40.8568,40.8658,70957.0
2017-10-06 15:25:00,45.37,45.37,45.31,45.33,75054.0,40.8658,40.8658,40.8117,40.8297,75054.0
2017-10-06 15:30:00,45.33,45.35,45.31,45.33,187346.0,40.8297,40.8478,40.8117,40.8297,187346.0
2017-10-06 15:35:00,45.33,45.38,45.33,45.37,251976.0,40.8297,40.8748,40.8297,40.8658,251976.0
2017-10-06 15:40:00,45.37,45.38,45.35,45.35,163415.0,40.8658,40.8748,40.8478,40.8478,163415.0
2017-10-06 15:45:00,45.35,45.41,45.34,45.36,234228.0,40.8478,40.9018,40.8387,40.8568,234228.0
2017-10-06 15:50:00,45.37,45.37,45.29,45.3,257133.0,40.8658,40.8658,40.7937,40.8027,257133.0
2017-10-06 15:55:00,45.31,45.35,45.29,45.34,567593.0,40.8117,40.8478,40.7937,40.8387,567593.0
2017-10-09 09:30:00,45.35,45.41,45.22,45.37,85475.0,40.8478,40.9018,40.7307,40.8658,85475.0
2017-10-09 09:35:00,45.36,45.42,45.3,45.33,100598.0,40.8568,40.9108,40.8027,40.8297,100598.0
2017-10-09 09:40:00,45.34,45.42,45.31,45.34,41582.0,40.8387,40.9108,40.8117,40.8387,41582.0
2017-10-09 09:45:00,45.35,45.35,45.29,45.3,69479.0,40.8478,40.8478,40.7937,40.8027,69479.0
2017-10-09 09:50:00,45.3,45.3,45.16,45.17,33953.0,40.8027,40.8027,40.6766,40.6856,33953.0
2017-10-09 09:55:00,45.16,45.3,45.11,45.29,40601.0,40.6766,40.8027,40.6316,40.7937,40601.0
2017-10-09 10:00:00,45.29,45.34,45.26,45.34,52367.0,40.7937,40.8387,40.7667,40.8387,52367.0
2017-10-09 10:05:00,45.35,45.37,45.34,45.36,91761.0,40.8478,40.8658,40.8387,40.8568,91761.0
2017-10-09 10:10:00,45.37,45.42,45.35,45.4,58107.0,40.8658,40.9108,40.8478,40.8928,58107.0
2017-10-09 10:15:00,45.4,45.46,45.36,45.46,25983.0,40.8928,40.9468,40.8568,40.9468,25983.0
2017-10-09 10:20:00,45.46,45.46,45.39,45.41,23120.0,40.9468,40.9468,40.8838,40.9018,23120.0
2017-10-09 10:25:00,45.41,45.42,45.39,45.4,54152.0,40.9018,40.9108,40.8838,40.8928,54152.0
2017-10-09 10:30:00,45.41,45.47,45.36,45.39,51663.0,40.9018,40.9558,40.8568,40.8838,51663.0
2017-10-09 10:35:00,45.39,45.42,45.37,45.38,38786.0,40.8838,40.9108,40.8658,40.8748,38786.0
2017-10-09 10:40:00,45.38,45.38,45.26,45.27,40054.0,40.8748,40.8748,40.7667,40.7757,40054.0
2017-10-09 10:45:00,45.27,45.29,45.23,45.28,123113.0,40.7757,40.7937,40.7397,40.7847,123113.0
2017-10-09 10:50:00,45.28,45.39,45.27,45.35,68522.0,40.7847,40.8838,40.7757,40.8478,68522.0
2017-10-09 10:55:00,45.36,45.41,45.35,45.4,74661.0,40.8568,40.9018,40.8478,40.8928,74661.0
2017-10-09 11:00:00,45.41,45.43,45.38,45.4,54514.0,40.9018,40.9198,40.8748,40.8928,54514.0
2017-10-09 11:05:00,45.4,45.4,45.36,45.4,43514.0,40.8928,40.8928,40.8568,40.8928,43514.0
2017-10-09 11:10:00,45.4,45.4,45.38,45.4,16863.0,40.8928,40.8928,40.8748,40.8928,16863.0
2017-10-09 11:15:00,45.39,45.4,45.36,45.38,31817.0,40.8838,40.8928,40.8568,40.8748,31817.0
2017-10-09 11:20:00,45.38,45.4,45.37,45.38,11463.0,40.8748,40.8928,40.8658,40.8748,11463.0
2017-10-09 11:25:00,45.37,45.42,45.37,45.39,116219.0,40.8658,40.9108,40.8658,40.8838,116219.0
2017-10-09 11:30:00,45.4,45.4,45.37,45.37,33737.0,40.8928,40.8928,40.8658,40.8658,33737.0
2017-10-09 11:35:00,45.37,45.38,45.34,45.34,14479.0,40.8658,40.8748,40.8387,40.8387,14479.0
2017-10-09 11:40:00,45.34,45.38,45.34,45.37,26757.0,40.8387,40.8748,40.8387,40.8658,26757.0
2017-10-09 11:45:00,45.38,45.46,45.38,45.46,30087.0,40.8748,40.9468,40.8748,40.9468,30087.0
2017-10-09 11:50:00,45.46,45.48,45.44,45.46,38397.0,40.9468,40.9648,40.9288,40.9468,38397.0
2017-10-09 11:55:00,45.46,45.47,45.43,45.44,21629.0,40.9468,40.9558,40.9198,40.9288,21629.0
2017-10-09 12:00:00,45.44,45.45,45.42,45.43,16307.0,40.9288,40.9378,40.9108,40.9198,16307.0
2017-10-09 12:05:00,45.42,45.43,45.37,45.38,37499.0,40.9108,40.9198,40.8658,40.8748,37499.0
2017-10-09 12:10:00,45.38,45.39,45.34,45.35,18289.0,40.8748,40.8838,40.8387,40.8478,18289.0
2017-10-09 12:15:00,45.36,45.36,45.34,45.35,18190.0,40.8568,40.8568,40.8387,40.8478,18190.0
2017-10-09 12:20:00,45.36,45.39,45.34,45.35,47788.0,40.8568,40.8838,40.8387,40.8478,47788.0
2017-10-09 12:25:00,45.35,45.37,45.33,45.37,17648.0,40.8478,40.8658,40.8297,40.8658,17648.0
2017-10-09 12:30:00,45.37,45.38,45.35,45.36,17883.0,40.8658,40.8748,40.8478,40.8568,17883.0
2017-10-09 12:35:00,45.36,45.37,45.34,45.34,37251.0,40.8568,40.8658,40.8387,40.8387,37251.0
2017-10-09 12:40:00,45.35,45.36,45.33,45.34,49704.0,40.8478,40.8568,40.8297,40.8387,49704.0
2017-10-09 12:45:00,45.35,45.36,45.34,45.34,17814.0,40.8478,40.8568,40.8387,40.8387,17814.0
2017-10-09 12:50:00,45.35,45.37,45.34,45.34,60473.0,40.8478,40.8658,40.8387,40.8387,60473.0
2017-10-09 12:55:00,45.35,45.38,45.35,45.36,25700.0,40.8478,40.8748,40.8478,40.8568,25700.0
2017-10-09 13:00:00,45.36,45.38,45.34,45.35,42402.0,40.8568,40.8748,40.8387,40.8478,42402.0
2017-10-09 13:05:00,45.36,45.37,45.34,45.35,12424.0,40.8568,40.8658,40.8387,40.8478,12424.0
2017-10-09 13:10:00,45.35,45.39,45.32,45.38,29204.0,40.8478,40.8838,40.8207,40.8748,29204.0
2017-10-09 13:15:00,45.38,45.44,45.38,45.43,14347.0,40.8748,40.9288,40.8748,40.9198,14347.0
2017-10-09 13:20:00,45.42,45.42,45.39,45.4,15884.0,40.9108,40.9108,40.8838,40.8928,15884.0
2017-10-09 13:25:00,45.4,45.41,45.39,45.41,11388.0,40.8928,40.9018,40.8838,40.9018,11388.0
2017-10-09 13:30:00,45.41,45.43,45.4,45.43,30714.0,40.9018,40.9198,40.8928,40.9198,30714.0
2017-10-09 13:35:00,45.43,45.43,45.4,45.41,23117.0,40.9198,40.9198,40.8928,40.9018,23117.0
2017-10-09 13:40:00,45.41,45.42,45.38,45.38,22832.0,40.9018,40.9108,40.8748,40.8748,22832.0
2017-10-09 13:45:00,45.38,45.41,45.35,45.35,134834.0,40.8748,40.9018,40.8478,40.8478,134834.0
2017-10-09 13:50:00,45.35,45.36,45.32,45.34,54929.0,40.8478,40.8568,40.8207,40.8387,54929.0
2017-10-09 13:55:00,45.33,45.33,45.3,45.3,26729.0,40.8297,40.8297,40.8027,40.8027,26729.0
2017-10-09 14:00:00,45.3,45.34,45.29,45.34,331562.0,40.8027,40.8387,40.7937,40.8387,331562.0
2017-10-09 14:05:00,45.34,45.42,45.33,45.38,126687.0,40.8387,40.9108,40.8297,40.8748,126687.0
2017-10-09 14:10:00,45.38,45.38,45.37,45.38,8210.0,40.8748,40.8748,40.8658,40.8748,8210.0
2017-10-09 14:15:00,45.38,45.39,45.36,45.36,29452.0,40.8748,40.8838,40.8568,40.8568,29452.0
2017-10-09 14:20:00,45.36,45.37,45.34,45.35,27838.0,40.8568,40.8658,40.8387,40.8478,27838.0
2017-10-09 14:25:00,45.35,45.36,45.3,45.3,49178.0,40.8478,40.8568,40.8027,40.8027,49178.0
2017-10-09 14:30:00,45.3,45.31,45.27,45.27,35401.0,40.8027,40.8117,40.7757,40.7757,35401.0
2017-10-09 14:35:00,45.27,45.27,45.24,45.27,38625.0,40.7757,40.7757,40.7487,40.7757,38625.0
2017-10-09 14:40:00,45.26,45.3,45.26,45.27,30662.0,40.7667,40.8027,40.7667,40.7757,30662.0
2017-10-09 14:45:00,45.27,45.28,45.26,45.27,14019.0,40.7757,40.7847,40.7667,40.7757,14019.0
2017-10-09 14:50:00,45.26,45.27,45.25,45.25,13545.0,40.7667,40.7757,40.7577,40.7577,13545.0
2017-10-09 14:55:00,45.26,45.29,45.25,45.26,48786.0,40.7667,40.7937,40.7577,40.7667,48786.0
2017-10-09 15:00:00,45.25,45.27,45.24,45.27,37623.0,40.7577,40.7757,40.7487,40.7757,37623.0
2017-10-09 15:05:00,45.26,45.3,45.26,45.28,172035.0,40.7667,40.8027,40.7667,40.7847,172035.0
2017-10-09 15:10:00,45.29,45.29,45.21,45.22,43417.0,40.7937,40.7937,40.7217,40.7307,43417.0
2017-10-09 15:15:00,45.22,45.31,45.22,45.3,48077.0,40.7307,40.8117,40.7307,40.8027,48077.0
2017-10-09 15:20:00,45.3,45.31,45.26,45.28,19350.0,40.8027,40.8117,40.7667,40.7847,19350.0
2017-10-09 15:25:00,45.27,45.32,45.27,45.31,34424.0,40.7757,40.8207,40.7757,40.8117,34424.0
2017-10-09 15:30:00,45.32,45.32,45.27,45.3,45699.0,40.8207,40.8207,40.7757,40.8027,45699.0
2017-10-09 15:35:00,45.3,45.3,45.27,45.27,49639.0,40.8027,40.8027,40.7757,40.7757,49639.0
2017-10-09 15:40:00,45.28,45.29,45.26,45.28,81887.0,40.7847,40.7937,40.7667,40.7847,81887.0
2017-10-09 15:45:00,45.27,45.28,45.24,45.25,88305.0,40.7757,40.7847,40.7487,40.7577,88305.0
2017-10-09 15:50:00,45.25,45.34,45.24,45.34,139831.0,40.7577,40.8387,40.7487,40.8387,139831.0
2017-10-09 15:55:00,45.33,45.43,45.28,45.42,471728.0,40.8297,40.9198,40.7847,40.9108,471728.0
2017-10-10 09:30:00,45.41,45.48,45.21,45.23,135958.0,40.9018,40.9648,40.7217,40.7397,135958.0
2017-10-10 09:35:00,45.23,45.37,45.19,45.37,54671.0,40.7397,40.8658,40.7036,40.8658,54671.0
2017-10-10 09:40:00,45.38,45.62,45.36,45.57,56629.0,40.8748,41.091,40.8568,41.0459,56629.0
2017-10-10 09:45:00,45.55,45.55,45.3,45.3,113170.0,41.0279,41.0279,40.8027,40.8027,113170.0
2017-10-10 09:50:00,45.29,45.3,45.11,45.22,113192.0,40.7937,40.8027,40.6316,40.7307,113192.0
2017-10-10 09:55:00,45.22,45.3,45.17,45.25,186079.0,40.7307,40.8027,40.6856,40.7577,186079.0
2017-10-10 10:00:00,45.26,45.3,45.25,45.3,66725.0,40.7667,40.8027,40.7577,40.8027,66725.0
2017-10-10 10:05:00,45.3,45.31,45.08,45.14,117014.0,40.8027,40.8117,40.6046,40.6586,117014.0
2017-10-10 10:10:00,45.15,45.16,45.05,45.12,94297.0,40.6676,40.6766,40.5775,40.6406,94297.0
2017-10-10 10:15:00,45.11,45.27,45.09,45.18,100640.0,40.6316,40.7757,40.6136,40.6946,100640.0
2017-10-10 10:20:00,45.17,45.2,45.09,45.13,82671.0,40.6856,40.7126,40.6136,40.6496,82671.0
2017-10-10 10:25:00,45.13,45.2,45.05,45.2,164795.0,40.6496,40.7126,40.5775,40.7126,164795.0
2017-10-10 10:30:00,45.21,45.24,45.17,45.21,39295.0,40.7217,40.7487,40.6856,40.7217,39295.0
2017-10-10 10:35:00,45.21,45.23,45.08,45.11,119048.0,40.7217,40.7397,40.6046,40.6316,119048.0
2017-10-10 10:40:00,45.11,45.19,45.1,45.15,86427.0,40.6316,40.7036,40.6226,40.6676,86427.0
2017-10-10 10:45:00,45.14,45.18,45.12,45.13,44546.0,40.6586,40.6946,40.6406,40.6496,44546.0
2017-10-10 10:50:00,45.13,45.16,45.08,45.08,52304.0,40.6496,40.6766,40.6046,40.6046,52304.0
2017-10-10 10:55:00,45.09,45.15,45.08,45.09,168211.0,40.6136,40.6676,40.6046,40.6136,168211.0
2017-10-10 11:00:00,45.09,45.12,45.04,45.09,244526.0,40.6136,40.6406,40.5685,40.6136,244526.0
2017-10-10 11:05:00,45.09,45.09,44.97,44.99,75279.0,40.6136,40.6136,40.5055,40.5235,75279.0
2017-10-10 11:10:00,44.98,45.03,44.95,44.99,70677.0,40.5145,40.5595,40.4875,40.5235,70677.0
2017-10-10 11:15:00,44.99,45.04,44.97,45.03,67178.0,40.5235,40.5685,40.5055,40.5595,67178.0
2017-10-10 11:20:00,45.03,45.03,44.94,44.97,97557.0,40.5595,40.5595,40.4785,40.5055,97557.0
2017-10-10 11:25:00,44.98,44.99,44.89,44.93,94301.0,40.5145,40.5235,40.4334,40.4695,94301.0
2017-10-10 11:30:00,44.94,45.0,44.93,44.96,217242.0,40.4785,40.5325,40.4695,40.4965,217242.0
2017-10-10 11:35:00,44.95,44.99,44.94,44.97,37621.0,40.4875,40.5235,40.4785,40.5055,37621.0
2017-10-10 11:40:00,44.97,45.02,44.95,44.96,59834.0,40.5055,40.5505,40.4875,40.4965,59834.0
2017-10-10 11:45:00,44.97,44.99,44.95,44.96,202681.0,40.5055,40.5235,40.4875,40.4965,202681.0
2017-10-10 11:50:00,44.96,44.98,44.91,44.96,100944.0,40.4965,40.5145,40.4514,40.4965,100944.0
2017-10-10 11:55:00,44.96,44.98,44.94,44.94,71068.0,40.4965,40.5145,40.4785,40.4785,71068.0
2017-10-10 12:00:00,44.95,44.96,44.91,44.93,32284.0,40.4875,40.4965,40.4514,40.4695,32284.0
2017-10-10 12:05:00,44.92,44.95,44.91,44.93,28263.0,40.4604,40.4875,40.4514,40.4695,28263.0
2017-10-10 12:10:00,44.93,44.94,44.87,44.9,58031.0,40.4695,40.4785,40.4154,40.4424,58031.0
2017-10-10 12:15:00,44.9,44.91,44.87,44.9,109181.0,40.4424,40.4514,40.4154,40.4424,109181.0
2017-10-10 12:20:00,44.9,44.91,44.87,44.89,156985.0,40.4424,40.4514,40.4154,40.4334,156985.0
2017-10-10 12:25:00,44.88,44.92,44.86,44.87,62325.0,40.4244,40.4604,40.4064,40.4154,62325.0
2017-10-10 12:30:00,44.88,44.91,44.86,44.91,186393.0,40.4244,40.4514,40.4064,40.4514,186393.0
2017-10-10 12:35:00,44.91,45.0,44.9,45.0,37296.0,40.4514,40.5325,40.4424,40.5325,37296.0
2017-10-10 12:40:00,45.0,45.03,44.96,44.96,71708.0,40.5325,40.5595,40.4965,40.4965,71708.0
2017-10-10 12:45:00,44.96,44.98,44.93,44.95,94050.0,40.4965,40.5145,40.4695,40.4875,94050.0
2017-10-10 12:50:00,44.95,44.98,44.94,44.97,86005.0,40.4875,40.5145,40.4785,40.5055,86005.0
2017-10-10 12:55:00,44.97,44.97,44.93,44.94,67730.0,40.5055,40.5055,40.4695,40.4785,67730.0
2017-10-10 13:00:00,44.94,44.99,44.91,44.98,223255.0,40.4785,40.5235,40.4514,40.5145,223255.0
2017-10-10 13:05:00,44.97,45.04,44.96,45.03,59117.0,40.5055,40.5685,40.4965,40.5595,59117.0
2017-10-10 13:10:00,45.03,45.17,45.03,45.16,66866.0,40.5595,40.6856,40.5595,40.6766,66866.0
2017-10-10 13:15:00,45.15,45.19,45.1,45.11,43216.0,40.6676,40.7036,40.6226,40.6316,43216.0
2017-10-10 13:20:00,45.11,45.11,45.03,45.04,85731.0,40.6316,40.6316,40.5595,40.5685,85731.0
2017-10-10 13:25:00,45.04,45.07,45.03,45.06,62222.0,40.5685,40.5956,40.5595,40.5865,62222.0
2017-10-10 13:30:00,45.06,45.14,45.05,45.1,120120.0,40.5865,40.6586,40.5775,40.6226,120120.0
2017-10-10 13:35:00,45.1,45.13,45.03,45.05,245569.0,40.6226,40.6496,40.5595,40.5775,245569.0
2017-10-10 13:40:00,45.06,45.1,45.05,45.09,89709.0,40.5865,40.6226,40.5775,40.6136,89709.0
2017-10-10 13:45:00,45.09,45.19,45.08,45.15,65912.0,40.6136,40.7036,40.6046,40.6676,65912.0
2017-10-10 13:50:00,45.15,45.22,45.14,45.2,59103.0,40.6676,40.7307,40.6586,40.7126,59103.0
2017-10-10 13:55:00,45.21,45.25,45.13,45.14,27301.0,40.7217,40.7577,40.6496,40.6586,27301.0
2017-10-10 14:00:00,45.13,45.17,45.12,45.14,24774.0,40.6496,40.6856,40.6406,40.6586,24774.0
2017-10-10 14:05:00,45.14,45.16,45.13,45.14,33096.0,40.6586,40.6766,40.6496,40.6586,33096.0
2017-10-10 14:10:00,45.14,45.16,45.09,45.13,106226.0,40.6586,40.6766,40.6136,40.6496,106226.0
2017-10-10 14:15:00,45.13,45.18,45.13,45.16,48224.0,40.6496,40.6946,40.6496,40.6766,48224.0
2017-10-10 14:20:00,45.16,45.21,45.15,45.18,37306.0,40.6766,40.7217,40.6676,40.6946,37306.0
2017-10-10 14:25:00,45.19,45.26,45.17,45.24,73066.0,40.7036,40.7667,40.6856,40.7487,73066.0
2017-10-10 14:30:00,45.24,45.24,45.18,45.21,42226.0,40.7487,40.7487,40.6946,40.7217,42226.0
2017-10-10 14:35:00,45.2,45.21,45.17,45.21,43021.0,40.7126,40.7217,40.6856,40.7217,43021.0
2017-10-10 14:40:00,45.21,45.24,45.17,45.21,45688.0,40.7217,40.7487,40.6856,40.7217,45688.0
2017-10-10 14:45:00,45.21,45.26,45.19,45.25,36795.0,40.7217,40.7667,40.7036,40.7577,36795.0
2017-10-10 14:50:00,45.25,45.25,45.21,45.23,33290.0,40.7577,40.7577,40.7217,40.7397,33290.0
2017-10-10 14:55:00,45.23,45.24,45.11,45.13,63940.0,40.7397,40.7487,40.6316,40.6496,63940.0
2017-10-10 15:00:00,45.13,45.16,45.09,45.09,45175.0,40.6496,40.6766,40.6136,40.6136,45175.0
2017-10-10 15:05:00,45.1,45.13,45.09,45.12,44447.0,40.6226,40.6496,40.6136,40.6406,44447.0
2017-10-10 15:10:00,45.12,45.13,45.07,45.09,53718.0,40.6406,40.6496,40.5956,40.6136,53718.0
2017-10-10 15:15:00,45.08,45.09,45.04,45.05,81161.0,40.6046,40.6136,40.5685,40.5775,81161.0
2017-10-10 15:20:00,45.04,45.08,45.04,45.08,75574.0,40.5685,40.6046,40.5685,40.6046,75574.0
2017-10-10 15:25:00,45.08,45.08,45.03,45.05,105630.0,40.6046,40.6046,40.5595,40.5775,105630.0
2017-10-10 15:30:00,45.05,45.09,45.05,45.05,94418.0,40.5775,40.6136,40.5775,40.5775,94418.0
2017-10-10 15:35:00,45.05,45.07,45.02,45.05,77501.0,40.5775,40.5956,40.5505,40.5775,77501.0
2017-10-10 15:40:00,45.05,45.05,45.0,45.01,160445.0,40.5775,40.5775,40.5325,40.5415,160445.0
2017-10-10 15:45:00,45.01,45.03,44.98,45.03,90587.0,40.5415,40.5595,40.5145,40.5595,90587.0
2017-10-10 15:50:00,45.03,45.04,45.0,45.01,131226.0,40.5595,40.5685,40.5325,40.5415,131226.0
2017-10-10 15:55:00,45.02,45.1,45.01,45.1,278800.0,40.5505,40.6226,40.5415,40.6226,278800.0
2017-10-11 09:30:00,45.02,45.13,44.96,45.01,86263.0,40.5505,40.6496,40.4965,40.5415,86263.0
2017-10-11 09:35:00,45.01,45.02,44.8,44.85,57977.0,40.5415,40.5505,40.3524,40.3974,57977.0
2017-10-11 09:40:00,44.84,44.89,44.78,44.83,68579.0,40.3884,40.4334,40.3343,40.3794,68579.0
2017-10-11 09:45:00,44.84,44.87,44.76,44.78,51389.0,40.3884,40.4154,40.3163,40.3343,51389.0
2017-10-11 09:50:00,44.78,44.83,44.76,44.83,34059.0,40.3343,40.3794,40.3163,40.3794,34059.0
2017-10-11 09:55:00,44.84,44.89,44.81,44.85,52004.0,40.3884,40.4334,40.3614,40.3974,52004.0
2017-10-11 10:00:00,44.85,44.89,44.81,44.89,45077.0,40.3974,40.4334,40.3614,40.4334,45077.0
2017-10-11 10:05:00,44.88,44.91,44.83,44.89,36222.0,40.4244,40.4514,40.3794,40.4334,36222.0
2017-10-11 10:10:00,44.89,44.89,44.81,44.82,34173.0,40.4334,40.4334,40.3614,40.3704,34173.0
2017-10-11 10:15:00,44.81,44.82,44.78,44.79,24179.0,40.3614,40.3704,40.3343,40.3434,24179.0
2017-10-11 10:20:00,44.79,44.86,44.77,44.86,29503.0,40.3434,40.4064,40.3253,40.4064,29503.0
2017-10-11 10:25:00,44.85,44.86,44.76,44.76,54821.0,40.3974,40.4064,40.3163,40.3163,54821.0
2017-10-11 10:30:00,44.77,44.84,44.76,44.84,52857.0,40.3253,40.3884,40.3163,40.3884,52857.0
2017-10-11 10:35:00,44.83,44.86,44.82,44.82,38931.0,40.3794,40.4064,40.3704,40.3704,38931.0
2017-10-11 10:40:00,44.82,44.89,44.81,44.89,53661.0,40.3704,40.4334,40.3614,40.4334,53661.0
2017-10-11 10:45:00,44.89,44.94,44.89,44.93,27334.0,40.4334,40.4785,40.4334,40.4695,27334.0
2017-10-11 10:50:00,44.93,45.0,44.92,45.0,43548.0,40.4695,40.5325,40.4604,40.5325,43548.0
2017-10-11 10:55:00,45.0,45.05,44.99,45.05,36832.0,40.5325,40.5775,40.5235,40.5775,36832.0
2017-10-11 11:00:00,45.04,45.05,44.95,45.04,58322.0,40.5685,40.5775,40.4875,40.5685,58322.0
2017-10-11 11:05:00,45.04,45.05,45.03,45.04,37783.0,40.5685,40.5775,40.5595,40.5685,37783.0
2017-10-11 11:10:00,45.05,45.12,45.04,45.12,38766.0,40.5775,40.6406,40.5685,40.6406,38766.0
2017-10-11 11:15:00,45.11,45.11,45.05,45.09,46955.0,40.6316,40.6316,40.5775,40.6136,46955.0
2017-10-11 11:20:00,45.09,45.09,45.04,45.04,56458.0,40.6136,40.6136,40.5685,40.5685,56458.0
2017-10-11 11:25:00,45.04,45.08,45.02,45.08,21966.0,40.5685,40.6046,40.5505,40.6046,21966.0
2017-10-11 11:30:00,45.08,45.13,45.08,45.13,38737.0,40.6046,40.6496,40.6046,40.6496,38737.0
2017-10-11 11:35:00,45.13,45.18,45.1,45.18,48348.0,40.6496,40.6946,40.6226,40.6946,48348.0
2017-10-11 11:40:00,45.18,45.2,45.13,45.2,72737.0,40.6946,40.7126,40.6496,40.7126,72737.0
2017-10-11 11:45:00,45.2,45.22,45.15,45.16,52409.0,40.7126,40.7307,40.6676,40.6766,52409.0
2017-10-11 11:50:00,45.16,45.17,45.13,45.14,49975.0,40.6766,40.6856,40.6496,40.6586,49975.0
2017-10-11 11:55:00,45.14,45.21,45.14,45.21,44369.0,40.6586,40.7217,40.6586,40.7217,44369.0
2017-10-11 12:00:00,45.2,45.22,45.18,45.22,41249.0,40.7126,40.7307,40.6946,40.7307,41249.0
2017-10-11 12:05:00,45.23,45.25,45.22,45.23,21414.0,40.7397,40.7577,40.7307,40.7397,21414.0
2017-10-11 12:10:00,45.24,45.27,45.22,45.25,48373.0,40.7487,40.7757,40.7307,40.7577,48373.0
2017-10-11 12:15:00,45.25,45.26,45.23,45.26,31909.0,40.7577,40.7667,40.7397,40.7667,31909.0
2017-10-11 12:20:00,45.25,45.33,45.25,45.33,31009.0,40.7577,40.8297,40.7577,40.8297,31009.0
2017-10-11 12:25:00,45.33,45.4,45.32,45.4,59365.0,40.8297,40.8928,40.8207,40.8928,59365.0
2017-10-11 12:30:00,45.4,45.4,45.38,45.39,24196.0,40.8928,40.8928,40.8748,40.8838,24196.0
2017-10-11 12:35:00,45.39,45.45,45.39,45.41,73834.0,40.8838,40.9378,40.8838,40.9018,73834.0
2017-10-11 12:40:00,45.41,45.42,45.37,45.38,32195.0,40.9018,40.9108,40.8658,40.8748,32195.0
2017-10-11 12:45:00,45.37,45.38,45.35,45.35,21025.0,40.8658,40.8748,40.8478,40.8478,21025.0
2017-10-11 12:50:00,45.35,45.38,45.35,45.38,17922.0,40.8478,40.8748,40.8478,40.8748,17922.0
2017-10-11 12:55:00,45.38,45.38,45.31,45.33,45282.0,40.8748,40.8748,40.8117,40.8297,45282.0
2017-10-11 13:00:00,45.33,45.35,45.3,45.31,40946.0,40.8297,40.8478,40.8027,40.8117,40946.0
2017-10-11 13:05:00,45.32,45.38,45.32,45.38,23771.0,40.8207,40.8748,40.8207,40.8748,23771.0
2017-10-11 13:10:00,45.36,45.39,45.33,45.34,50328.0,40.8568,40.8838,40.8297,40.8387,50328.0
2017-10-11 13:15:00,45.34,45.35,45.32,45.32,12511.0,40.8387,40.8478,40.8207,40.8207,12511.0
2017-10-11 13:20:00,45.32,45.34,45.29,45.29,28411.0,40.8207,40.8387,40.7937,40.7937,28411.0
2017-10-11 13:25:00,45.29,45.3,45.29,45.29,15215.0,40.7937,40.8027,40.7937,40.7937,15215.0
2017-10-11 13:30:00,45.29,45.34,45.29,45.33,80938.0,40.7937,40.8387,40.7937,40.8297,80938.0
2017-10-11 13:35:00,45.32,45.34,45.31,45.34,25203.0,40.8207,40.8387,40.8117,40.8387,25203.0
2017-10-11 13:40:00,45.34,45.36,45.33,45.33,21578.0,40.8387,40.8568,40.8297,40.8297,21578.0
2017-10-11 13:45:00,45.33,45.33,45.32,45.33,14675.0,40.8297,40.8297,40.8207,40.8297,14675.0
2017-10-11 13:50:00,45.32,45.35,45.3,45.3,34590.0,40.8207,40.8478,40.8027,40.8027,34590.0
2017-10-11 13:55:00,45.3,45.31,45.3,45.31,10894.0,40.8027,40.8117,40.8027,40.8117,10894.0
2017-10-11 14:00:00,45.3,45.3,45.03,45.18,231397.0,40.8027,40.8027,40.5595,40.6946,231397.0
2017-10-11 14:05:00,45.17,45.18,45.07,45.09,88400.0,40.6856,40.6946,40.5956,40.6136,88400.0
2017-10-11 14:10:00,45.09,45.14,45.08,45.09,52179.0,40.6136,40.6586,40.6046,40.6136,52179.0
2017-10-11 14:15:00,45.09,45.18,45.09,45.15,37231.0,40.6136,40.6946,40.6136,40.6676,37231.0
2017-10-11 14:20:00,45.16,45.16,45.1,45.11,42965.0,40.6766,40.6766,40.6226,40.6316,42965.0
2017-10-11 14:25:00,45.12,45.14,45.07,45.08,58687.0,40.6406,40.6586,40.5956,40.6046,58687.0
2017-10-11 14:30:00,45.08,45.11,45.06,45.07,57497.0,40.6046,40.6316,40.5865,40.5956,57497.0
2017-10-11 14:35:00,45.07,45.14,45.07,45.13,37511.0,40.5956,40.6586,40.5956,40.6496,37511.0
2017-10-11 14:40:00,45.14,45.14,45.1,45.12,47217.0,40.6586,40.6586,40.6226,40.6406,47217.0
2017-10-11 14:45:00,45.12,45.16,45.12,45.13,39178.0,40.6406,40.6766,40.6406,40.6496,39178.0
2017-10-11 14:50:00,45.14,45.15,45.12,45.14,35006.0,40.6586,40.6676,40.6406,40.6586,35006.0
2017-10-11 14:55:00,45.14,45.15,45.1,45.12,36906.0,40.6586,40.6676,40.6226,40.6406,36906.0
2017-10-11 15:00:00,45.12,45.17,45.12,45.17,31929.0,40.6406,40.6856,40.6406,40.6856,31929.0
2017-10-11 15:05:00,45.16,45.22,45.16,45.2,72816.0,40.6766,40.7307,40.6766,40.7126,72816.0
2017-10-11 15:10:00,45.2,45.21,45.18,45.2,46196.0,40.7126,40.7217,40.6946,40.7126,46196.0
2017-10-11 15:15:00,45.2,45.21,45.17,45.18,64328.0,40.7126,40.7217,40.6856,40.6946,64328.0
2017-10-11 15:20:00,45.18,45.2,45.18,45.18,39469.0,40.6946,40.7126,40.6946,40.6946,39469.0
2017-10-11 15:25:00,45.18,45.2,45.18,45.19,30128.0,40.6946,40.7126,40.6946,40.7036,30128.0
2017-10-11 15:30:00,45.2,45.22,45.18,45.21,95565.0,40.7126,40.7307,40.6946,40.7217,95565.0
2017-10-11 15:35:00,45.21,45.22,45.16,45.16,60038.0,40.7217,40.7307,40.6766,40.6766,60038.0
2017-10-11 15:40:00,45.16,45.21,45.16,45.2,95358.0,40.6766,40.7217,40.6766,40.7126,95358.0
2017-10-11 15:45:00,45.2,45.25,45.19,45.25,73283.0,40.7126,40.7577,40.7036,40.7577,73283.0
2017-10-11 15:50:00,45.25,45.28,45.24,45.26,167111.0,40.7577,40.7847,40.7487,40.7667,167111.0
2017-10-11 15:55:00,45.26,45.32,45.25,45.31,338441.0,40.7667,40.8207,40.7577,40.8117,338441.0
2017-10-12 09:30:00,45.5,45.5,45.33,45.4,140590.0,40.9829,40.9829,40.8297,40.8928,140590.0
2017-10-12 09:35:00,45.4,45.47,45.32,45.45,52378.0,40.8928,40.9558,40.8207,40.9378,52378.0
2017-10-12 09:40:00,45.45,45.47,45.37,45.47,42346.0,40.9378,40.9558,40.8658,40.9558,42346.0
2017-10-12 09:45:00,45.48,45.48,45.37,45.45,68077.0,40.9648,40.9648,40.8658,40.9378,68077.0
2017-10-12 09:50:00,45.45,45.45,45.34,45.36,49054.0,40.9378,40.9378,40.8387,40.8568,49054.0
2017-10-12 09:55:00,45.36,45.36,45.28,45.31,65227.0,40.8568,40.8568,40.7847,40.8117,65227.0
2017-10-12 10:00:00,45.3,45.35,45.3,45.3,25176.0,40.8027,40.8478,40.8027,40.8027,25176.0
2017-10-12 10:05:00,45.3,45.3,45.24,45.27,73958.0,40.8027,40.8027,40.7487,40.7757,73958.0
2017-10-12 10:10:00,45.27,45.37,45.25,45.37,22464.0,40.7757,40.8658,40.7577,40.8658,22464.0
2017-10-12 10:15:00,45.36,45.43,45.36,45.36,40630.0,40.8568,40.9198,40.8568,40.8568,40630.0
2017-10-12 10:20:00,45.36,45.36,45.25,45.32,28821.0,40.8568,40.8568,40.7577,40.8207,28821.0
2017-10-12 10:25:00,45.3,45.32,45.29,45.3,43343.0,40.8027,40.8207,40.7937,40.8027,43343.0
2017-10-12 10:30:00,45.31,45.32,45.29,45.31,35986.0,40.8117,40.8207,40.7937,40.8117,35986.0
2017-10-12 10:35:00,45.31,45.32,45.29,45.3,54209.0,40.8117,40.8207,40.7937,40.8027,54209.0
2017-10-12 10:40:00,45.3,45.31,45.29,45.3,79462.0,40.8027,40.8117,40.7937,40.8027,79462.0
2017-10-12 10:45:00,45.3,45.32,45.29,45.3,48888.0,40.8027,40.8207,40.7937,40.8027,48888.0
2017-10-12 10:50:00,45.3,45.3,45.25,45.25,41264.0,40.8027,40.8027,40.7577,40.7577,41264.0
2017-10-12 10:55:00,45.25,45.29,45.25,45.26,44686.0,40.7577,40.7937,40.7577,40.7667,44686.0
2017-10-12 11:00:00,45.25,45.32,45.25,45.3,58150.0,40.7577,40.8207,40.7577,40.8027,58150.0
2017-10-12 11:05:00,45.3,45.3,45.25,45.28,33312.0,40.8027,40.8027,40.7577,40.7847,33312.0
2017-10-12 11:10:00,45.28,45.28,45.25,45.25,22278.0,40.7847,40.7847,40.7577,40.7577,22278.0
2017-10-12 11:15:00,45.26,45.29,45.25,45.26,30665.0,40.7667,40.7937,40.7577,40.7667,30665.0
2017-10-12 11:20:00,45.27,45.34,45.27,45.34,41071.0,40.7757,40.8387,40.7757,40.8387,41071.0
2017-10-12 11:25:00,45.33,45.34,45.3,45.32,38031.0,40.8297,40.8387,40.8027,40.8207,38031.0
2017-10-12 11:30:00,45.32,45.33,45.26,45.29,35122.0,40.8207,40.8297,40.7667,40.7937,35122.0
2017-10-12 11:35:00,45.29,45.33,45.28,45.3,51293.0,40.7937,40.8297,40.7847,40.8027,51293.0
2017-10-12 11:40:00,45.31,45.39,45.3,45.39,20136.0,40.8117,40.8838,40.8027,40.8838,20136.0
2017-10-12 11:45:00,45.39,45.39,45.33,45.36,35386.0,40.8838,40.8838,40.8297,40.8568,35386.0
2017-10-12 11:50:00,45.37,45.38,45.34,45.35,29994.0,40.8658,40.8748,40.8387,40.8478,29994.0
2017-10-12 11:55:00,45.36,45.37,45.33,45.37,21854.0,40.8568,40.8658,40.8297,40.8658,21854.0
2017-10-12 12:00:00,45.38,45.4,45.36,45.37,131826.0,40.8748,40.8928,40.8568,40.8658,131826.0
2017-10-12 12:05:00,45.37,45.44,45.37,45.42,28126.0,40.8658,40.9288,40.8658,40.9108,28126.0
2017-10-12 12:10:00,45.42,45.47,45.41,45.47,42803.0,40.9108,40.9558,40.9018,40.9558,42803.0
2017-10-12 12:15:00,45.48,45.49,45.41,45.43,37465.0,40.9648,40.9739,40.9018,40.9198,37465.0
2017-10-12 12:20:00,45.43,45.46,45.42,45.45,25603.0,40.9198,40.9468,40.9108,40.9378,25603.0
2017-10-12 12:25:00,45.45,45.45,45.43,45.44,28742.0,40.9378,40.9378,40.9198,40.9288,28742.0
2017-10-12 12:30:00,45.44,45.46,45.41,45.45,46519.0,40.9288,40.9468,40.9018,40.9378,46519.0
2017-10-12 12:35:00,45.44,45.49,45.43,45.49,130447.0,40.9288,40.9739,40.9198,40.9739,130447.0
2017-10-12 12:40:00,45.48,45.5,45.43,45.44,31765.0,40.9648,40.9829,40.9198,40.9288,31765.0
2017-10-12 12:45:00,45.43,45.45,45.41,45.42,125111.0,40.9198,40.9378,40.9018,40.9108,125111.0
2017-10-12 12:50:00,45.41,45.42,45.4,45.41,185349.0,40.9018,40.9108,40.8928,40.9018,185349.0
2017-10-12 12:55:00,45.42,45.45,45.4,45.4,36387.0,40.9108,40.9378,40.8928,40.8928,36387.0
2017-10-12 13:00:00,45.4,45.42,45.38,45.38,66662.0,40.8928,40.9108,40.8748,40.8748,66662.0
2017-10-12 13:05:00,45.38,45.42,45.38,45.39,22553.0,40.8748,40.9108,40.8748,40.8838,22553.0
2017-10-12 13:10:00,45.39,45.42,45.38,45.38,19064.0,40.8838,40.9108,40.8748,40.8748,19064.0
2017-10-12 13:15:00,45.39,45.42,45.38,45.41,19823.0,40.8838,40.9108,40.8748,40.9018,19823.0
2017-10-12 13:20:00,45.4,45.43,45.37,45.37,66517.0,40.8928,40.9198,40.8658,40.8658,66517.0
2017-10-12 13:25:00,45.38,45.4,45.29,45.31,104766.0,40.8748,40.8928,40.7937,40.8117,104766.0
2017-10-12 13:30:00,45.3,45.32,45.28,45.29,57633.0,40.8027,40.8207,40.7847,40.7937,57633.0
2017-10-12 13:35:00,45.28,45.31,45.27,45.28,91460.0,40.7847,40.8117,40.7757,40.7847,91460.0
2017-10-12 13:40:00,45.28,45.3,45.23,45.23,47980.0,40.7847,40.8027,40.7397,40.7397,47980.0
2017-10-12 13:45:00,45.23,45.24,45.14,45.16,55474.0,40.7397,40.7487,40.6586,40.6766,55474.0
2017-10-12 13:50:00,45.15,45.17,45.11,45.14,57288.0,40.6676,40.6856,40.6316,40.6586,57288.0
2017-10-12 13:55:00,45.14,45.16,45.09,45.11,135496.0,40.6586,40.6766,40.6136,40.6316,135496.0
2017-10-12 14:00:00,45.1,45.11,45.06,45.08,50522.0,40.6226,40.6316,40.5865,40.6046,50522.0
2017-10-12 14:05:00,45.07,45.11,45.07,45.1,48805.0,40.5956,40.6316,40.5956,40.6226,48805.0
2017-10-12 14:10:00,45.09,45.17,45.08,45.16,80342.0,40.6136,40.6856,40.6046,40.6766,80342.0
2017-10-12 14:15:00,45.17,45.19,45.12,45.12,37535.0,40.6856,40.7036,40.6406,40.6406,37535.0
2017-10-12 14:20:00,45.12,45.16,45.11,45.15,69815.0,40.6406,40.6766,40.6316,40.6676,69815.0
2017-10-12 14:25:00,45.15,45.17,45.13,45.16,24234.0,40.6676,40.6856,40.6496,40.6766,24234.0
2017-10-12 14:30:00,45.15,45.16,45.09,45.11,31393.0,40.6676,40.6766,40.6136,40.6316,31393.0
2017-10-12 14:35:00,45.1,45.14,45.09,45.1,40722.0,40.6226,40.6586,40.6136,40.6226,40722.0
2017-10-12 14:40:00,45.1,45.1,45.06,45.08,54551.0,40.6226,40.6226,40.5865,40.6046,54551.0
2017-10-12 14:45:00,45.08,45.12,45.02,45.02,83160.0,40.6046,40.6406,40.5505,40.5505,83160.0
2017-10-12 14:50:00,45.03,45.03,44.94,44.98,102825.0,40.5595,40.5595,40.4785,40.5145,102825.0
2017-10-12 14:55:00,44.98,45.01,44.98,45.01,39149.0,40.5145,40.5415,40.5145,40.5415,39149.0
2017-10-12 15:00:00,45.01,45.06,45.0,45.02,43200.0,40.5415,40.5865,40.5325,40.5505,43200.0
2017-10-12 15:05:00,45.03,45.03,44.99,45.01,62509.0,40.5595,40.5595,40.5235,40.5415,62509.0
2017-10-12 15:10:00,45.01,45.06,44.99,45.05,58654.0,40.5415,40.5865,40.5235,40.5775,58654.0
2017-10-12 15:15:00,45.04,45.07,45.04,45.05,59574.0,40.5685,40.5956,40.5685,40.5775,59574.0
2017-10-12 15:20:00,45.05,45.07,45.04,45.06,40235.0,40.5775,40.5956,40.5685,40.5865,40235.0
2017-10-12 15:25:00,45.05,45.07,45.01,45.04,32005.0,40.5775,40.5956,40.5415,40.5685,32005.0
2017-10-12 15:30:00,45.04,45.04,44.96,44.97,51566.0,40.5685,40.5685,40.4965,40.5055,51566.0
2017-10-12 15:35:00,44.97,45.02,44.95,44.96,86421.0,40.5055,40.5505,40.4875,40.4965,86421.0
2017-10-12 15:40:00,44.95,45.01,44.95,44.99,67474.0,40.4875,40.5415,40.4875,40.5235,67474.0
2017-10-12 15:45:00,44.99,44.99,44.95,44.95,96058.0,40.5235,40.5235,40.4875,40.4875,96058.0
2017-10-12 15:50:00,44.95,44.97,44.94,44.97,135305.0,40.4875,40.5055,40.4785,40.5055,135305.0
2017-10-12 15:55:00,44.97,45.04,44.93,45.02,362495.0,40.5055,40.5685,40.4695,40.5505,362495.0
2017-10-13 09:30:00,44.8,44.86,44.5,44.79,131800.0,40.3524,40.4064,40.0821,40.3434,131800.0
2017-10-13 09:35:00,44.83,44.83,44.5,44.6,199858.0,40.3794,40.3794,40.0821,40.1722,199858.0
2017-10-13 09:40:00,44.61,44.66,44.38,44.39,193305.0,40.1812,40.2263,39.9741,39.9831,193305.0
2017-10-13 09:45:00,44.38,44.59,44.33,44.59,218134.0,39.9741,40.1632,39.929,40.1632,218134.0
2017-10-13 09:50:00,44.6,44.73,44.57,44.67,85067.0,40.1722,40.2893,40.1452,40.2353,85067.0
2017-10-13 09:55:00,44.67,44.86,44.64,44.8,52026.0,40.2353,40.4064,40.2082,40.3524,52026.0
2017-10-13 10:00:00,44.79,44.94,44.77,44.9,60934.0,40.3434,40.4785,40.3253,40.4424,60934.0
2017-10-13 10:05:00,44.9,44.97,44.84,44.97,103554.0,40.4424,40.5055,40.3884,40.5055,103554.0
2017-10-13 10:10:00,44.97,44.97,44.67,44.67,84071.0,40.5055,40.5055,40.2353,40.2353,84071.0
2017-10-13 10:15:00,44.68,44.81,44.68,44.8,61788.0,40.2443,40.3614,40.2443,40.3524,61788.0
2017-10-13 10:20:00,44.8,44.82,44.76,44.8,49117.0,40.3524,40.3704,40.3163,40.3524,49117.0
2017-10-13 10:25:00,44.81,44.83,44.74,44.81,54216.0,40.3614,40.3794,40.2983,40.3614,54216.0
2017-10-13 10:30:00,44.82,44.91,44.81,44.9,30178.0,40.3704,40.4514,40.3614,40.4424,30178.0
2017-10-13 10:35:00,44.9,44.96,44.86,44.96,20020.0,40.4424,40.4965,40.4064,40.4965,20020.0
2017-10-13 10:40:00,44.96,45.04,44.95,45.02,60773.0,40.4965,40.5685,40.4875,40.5505,60773.0
2017-10-13 10:45:00,45.02,45.02,44.87,44.88,47753.0,40.5505,40.5505,40.4154,40.4244,47753.0
2017-10-13 10:50:00,44.88,44.9,44.83,44.84,29416.0,40.4244,40.4424,40.3794,40.3884,29416.0
2017-10-13 10:55:00,44.85,44.88,44.82,44.88,59462.0,40.3974,40.4244,40.3704,40.4244,59462.0
2017-10-13 11:00:00,44.87,44.9,44.82,44.85,41063.0,40.4154,40.4424,40.3704,40.3974,41063.0
2017-10-13 11:05:00,44.86,44.92,44.85,44.9,64204.0,40.4064,40.4604,40.3974,40.4424,64204.0
2017-10-13 11:10:00,44.9,44.99,44.85,44.86,37361.0,40.4424,40.5235,40.3974,40.4064,37361.0
2017-10-13 11:15:00,44.86,44.88,44.84,44.84,49483.0,40.4064,40.4244,40.3884,40.3884,49483.0
2017-10-13 11:20:00,44.84,44.84,44.77,44.8,45892.0,40.3884,40.3884,40.3253,40.3524,45892.0
2017-10-13 11:25:00,44.81,44.84,44.73,44.73,39835.0,40.3614,40.3884,40.2893,40.2893,39835.0
2017-10-13 11:30:00,44.74,44.75,44.7,44.71,45216.0,40.2983,40.3073,40.2623,40.2713,45216.0
2017-10-13 11:35:00,44.71,44.76,44.7,44.71,47618.0,40.2713,40.3163,40.2623,40.2713,47618.0
2017-10-13 11:40:00,44.71,44.79,44.71,44.77,255765.0,40.2713,40.3434,40.2713,40.3253,255765.0
2017-10-13 11:45:00,44.77,44.8,44.76,44.76,29228.0,40.3253,40.3524,40.3163,40.3163,29228.0
2017-10-13 11:50:00,44.76,44.79,44.75,44.75,24698.0,40.3163,40.3434,40.3073,40.3073,24698.0
2017-10-13 11:55:00,44.76,44.78,44.75,44.77,25437.0,40.3163,40.3343,40.3073,40.3253,25437.0
2017-10-13 12:00:00,44.78,44.78,44.74,44.76,55511.0,40.3343,40.3343,40.2983,40.3163,55511.0
2017-10-13 12:05:00,44.75,44.76,44.74,44.75,28311.0,40.3073,40.3163,40.2983,40.3073,28311.0
2017-10-13 12:10:00,44.75,44.76,44.74,44.74,34460.0,40.3073,40.3163,40.2983,40.2983,34460.0
2017-10-13 12:15:00,44.74,44.76,44.71,44.75,64379.0,40.2983,40.3163,40.2713,40.3073,64379.0
2017-10-13 12:20:00,44.75,44.76,44.74,44.75,39115.0,40.3073,40.3163,40.2983,40.3073,39115.0
2017-10-13 12:25:00,44.75,44.76,44.72,44.72,49311.0,40.3073,40.3163,40.2803,40.2803,49311.0
2017-10-13 12:30:00,44.73,44.73,44.68,44.7,54002.0,40.2893,40.2893,40.2443,40.2623,54002.0
2017-10-13 12:35:00,44.7,44.71,44.68,44.69,54573.0,40.2623,40.2713,40.2443,40.2533,54573.0
2017-10-13 12:40:00,44.7,44.74,44.68,44.74,36463.0,40.2623,40.2983,40.2443,40.2983,36463.0
2017-10-13 12:45:00,44.75,44.76,44.72,44.73,43432.0,40.3073,40.3163,40.2803,40.2893,43432.0
2017-10-13 12:50:00,44.74,44.74,44.71,44.72,29227.0,40.2983,40.2983,40.2713,40.2803,29227.0
2017-10-13 12:55:00,44.73,44.74,44.7,44.71,51771.0,40.2893,40.2983,40.2623,40.2713,51771.0
2017-10-13 13:00:00,44.71,44.77,44.7,44.75,61359.0,40.2713,40.3253,40.2623,40.3073,61359.0
2017-10-13 13:05:00,44.75,44.76,44.74,44.75,153063.0,40.3073,40.3163,40.2983,40.3073,153063.0
2017-10-13 13:10:00,44.75,44.77,44.74,44.76,110671.0,40.3073,40.3253,40.2983,40.3163,110671.0
2017-10-13 13:15:00,44.76,44.78,44.72,44.78,51690.0,40.3163,40.3343,40.2803,40.3343,51690.0
2017-10-13 13:20:00,44.78,44.79,44.76,44.77,43610.0,40.3343,40.3434,40.3163,40.3253,43610.0
2017-10-13 13:25:00,44.77,44.78,44.73,44.73,39371.0,40.3253,40.3343,40.2893,40.2893,39371.0
2017-10-13 13:30:00,44.74,44.78,44.74,44.76,33594.0,40.2983,40.3343,40.2983,40.3163,33594.0
2017-10-13 13:35:00,44.76,44.77,44.75,44.76,20369.0,40.3163,40.3253,40.3073,40.3163,20369.0
2017-10-13 13:40:00,44.75,44.78,44.75,44.78,21534.0,40.3073,40.3343,40.3073,40.3343,21534.0
2017-10-13 13:45:00,44.78,44.79,44.75,44.77,25474.0,40.3343,40.3434,40.3073,40.3253,25474.0
2017-10-13 13:50:00,44.77,44.8,44.75,44.79,30434.0,40.3253,40.3524,40.3073,40.3434,30434.0
2017-10-13 13:55:00,44.79,44.8,44.76,44.77,20756.0,40.3434,40.3524,40.3163,40.3253,20756.0
2017-10-13 14:00:00,44.77,44.77,44.72,44.72,55037.0,40.3253,40.3253,40.2803,40.2803,55037.0
2017-10-13 14:05:00,44.73,44.79,44.72,44.78,29554.0,40.2893,40.3434,40.2803,40.3343,29554.0
2017-10-13 14:10:00,44.79,44.8,44.72,44.75,64632.0,40.3434,40.3524,40.2803,40.3073,64632.0
2017-10-13 14:15:00,44.75,44.75,44.71,44.72,45833.0,40.3073,40.3073,40.2713,40.2803,45833.0
2017-10-13 14:20:00,44.72,44.72,44.69,44.7,61018.0,40.2803,40.2803,40.2533,40.2623,61018.0
2017-10-13 14:25:00,44.7,44.7,44.65,44.65,67574.0,40.2623,40.2623,40.2173,40.2173,67574.0
2017-10-13 14:30:00,44.66,44.67,44.62,44.63,65674.0,40.2263,40.2353,40.1902,40.1992,65674.0
2017-10-13 14:35:00,44.63,44.69,44.62,44.69,85783.0,40.1992,40.2533,40.1902,40.2533,85783.0
2017-10-13 14:40:00,44.69,44.71,44.66,44.68,74948.0,40.2533,40.2713,40.2263,40.2443,74948.0
2017-10-13 14:45:00,44.67,44.74,44.67,44.74,38394.0,40.2353,40.2983,40.2353,40.2983,38394.0
2017-10-13 14:50:00,44.74,44.83,44.74,44.81,33334.0,40.2983,40.3794,40.2983,40.3614,33334.0
2017-10-13 14:55:00,44.8,44.84,44.8,44.83,37649.0,40.3524,40.3884,40.3524,40.3794,37649.0
2017-10-13 15:00:00,44.82,44.83,44.79,44.81,33897.0,40.3704,40.3794,40.3434,40.3614,33897.0
2017-10-13 15:05:00,44.8,44.84,44.8,44.84,37256.0,40.3524,40.3884,40.3524,40.3884,37256.0
2017-10-13 15:10:00,44.83,44.86,44.82,44.86,60864.0,40.3794,40.4064,40.3704,40.4064,60864.0
2017-10-13 15:15:00,44.86,44.86,44.82,44.84,66871.0,40.4064,40.4064,40.3704,40.3884,66871.0
2017-10-13 15:20:00,44.84,44.89,44.83,44.89,39762.0,40.3884,40.4334,40.3794,40.4334,39762.0
2017-10-13 15:25:00,44.89,44.9,44.88,44.9,47986.0,40.4334,40.4424,40.4244,40.4424,47986.0
2017-10-13 15:30:00,44.9,44.9,44.75,44.77,141808.0,40.4424,40.4424,40.3073,40.3253,141808.0
2017-10-13 15:35:00,44.77,44.81,44.76,44.8,97298.0,40.3253,40.3614,40.3163,40.3524,97298.0
2017-10-13 15:40:00,44.8,44.8,44.76,44.78,112537.0,40.3524,40.3524,40.3163,40.3343,112537.0
2017-10-13 15:45:00,44.78,44.78,44.74,44.76,145000.0,40.3343,40.3343,40.2983,40.3163,145000.0
2017-10-13 15:50:00,44.76,44.79,44.71,44.74,234311.0,40.3163,40.3434,40.2713,40.2983,234311.0
2017-10-13 15:55:00,44.74,44.76,44.67,44.75,441705.0,40.2983,40.3163,40.2353,40.3073,441705.0
2017-10-16 09:30:00,44.16,44.56,43.91,44.45,151035.0,39.7759,40.1362,39.5507,40.0371,151035.0
2017-10-16 09:35:00,44.43,44.5,44.19,44.35,237938.0,40.0191,40.0821,39.8029,39.947,237938.0
2017-10-16 09:40:00,44.36,44.68,44.0,44.01,189876.0,39.956,40.2443,39.6318,39.6408,189876.0
2017-10-16 09:45:00,44.0,44.38,44.0,44.21,191306.0,39.6318,39.9741,39.6318,39.8209,191306.0
2017-10-16 09:50:00,44.23,44.58,44.22,44.55,142915.0,39.8389,40.1542,39.8299,40.1272,142915.0
2017-10-16 09:55:00,44.55,44.75,44.46,44.46,78617.0,40.1272,40.3073,40.0461,40.0461,78617.0
2017-10-16 10:00:00,44.46,44.54,44.45,44.5,75838.0,40.0461,40.1182,40.0371,40.0821,75838.0
2017-10-16 10:05:00,44.5,44.57,44.47,44.51,41959.0,40.0821,40.1452,40.0551,40.0911,41959.0
2017-10-16 10:10:00,44.53,44.67,44.52,44.62,36310.0,40.1092,40.2353,40.1002,40.1902,36310.0
2017-10-16 10:15:00,44.62,44.69,44.57,44.59,34488.0,40.1902,40.2533,40.1452,40.1632,34488.0
2017-10-16 10:20:00,44.58,44.59,44.45,44.52,59631.0,40.1542,40.1632,40.0371,40.1002,59631.0
2017-10-16 10:25:00,44.52,44.56,44.45,44.45,52346.0,40.1002,40.1362,40.0371,40.0371,52346.0
2017-10-16 10:30:00,44.46,44.56,44.4,44.55,77032.0,40.0461,40.1362,39.9921,40.1272,77032.0
2017-10-16 10:35:00,44.56,44.56,44.38,44.46,53034.0,40.1362,40.1362,39.9741,40.0461,53034.0
2017-10-16 10:40:00,44.45,44.5,44.4,44.42,33096.0,40.0371,40.0821,39.9921,40.0101,33096.0
2017-10-16 10:45:00,44.41,44.45,44.35,44.4,36412.0,40.0011,40.0371,39.947,39.9921,36412.0
2017-10-16 10:50:00,44.41,44.46,44.24,44.24,74824.0,40.0011,40.0461,39.848,39.848,74824.0
2017-10-16 10:55:00,44.25,44.32,43.99,44.06,149076.0,39.857,39.92,39.6228,39.6858,149076.0
2017-10-16 11:00:00,44.08,44.21,44.07,44.17,119124.0,39.7038,39.8209,39.6948,39.7849,119124.0
2017-10-16 11:05:00,44.14,44.29,44.14,44.24,88791.0,39.7579,39.893,39.7579,39.848,88791.0
2017-10-16 11:10:00,44.22,44.31,44.16,44.25,55837.0,39.8299,39.911,39.7759,39.857,55837.0
2017-10-16 11:15:00,44.26,44.39,44.26,44.35,39309.0,39.866,39.9831,39.866,39.947,39309.0
2017-10-16 11:20:00,44.34,44.43,44.31,44.37,38564.0,39.938,40.0191,39.911,39.965,38564.0
2017-10-16 11:25:00,44.36,44.38,44.31,44.37,39793.0,39.956,39.9741,39.911,39.965,39793.0
2017-10-16 11:30:00,44.37,44.44,44.37,44.42,33874.0,39.965,40.0281,39.965,40.0101,33874.0
2017-10-16 11:35:00,44.43,44.47,44.37,44.38,22383.0,40.0191,40.0551,39.965,39.9741,22383.0
2017-10-16 11:40:00,44.39,44.47,44.38,44.4,26353.0,39.9831,40.0551,39.9741,39.9921,26353.0
2017-10-16 11:45:00,44.4,44.41,44.29,44.37,44050.0,39.9921,40.0011,39.893,39.965,44050.0
2017-10-16 11:50:00,44.37,44.38,44.22,44.23,36929.0,39.965,39.9741,39.8299,39.8389,36929.0
2017-10-16 11:55:00,44.23,44.3,44.2,44.21,34262.0,39.8389,39.902,39.8119,39.8209,34262.0
2017-10-16 12:00:00,44.21,44.28,44.21,44.28,26762.0,39.8209,39.884,39.8209,39.884,26762.0
2017-10-16 12:05:00,44.27,44.28,44.16,44.18,31678.0,39.875,39.884,39.7759,39.7939,31678.0
2017-10-16 12:10:00,44.17,44.22,44.17,44.2,35601.0,39.7849,39.8299,39.7849,39.8119,35601.0
2017-10-16 12:15:00,44.19,44.2,44.11,44.17,37779.0,39.8029,39.8119,39.7309,39.7849,37779.0
2017-10-16 12:20:00,44.17,44.19,44.13,44.14,28753.0,39.7849,39.8029,39.7489,39.7579,28753.0
2017-10-16 12:25:00,44.14,44.17,44.11,44.14,30410.0,39.7579,39.7849,39.7309,39.7579,30410.0
2017-10-16 12:30:00,44.14,44.16,44.08,44.09,46741.0,39.7579,39.7759,39.7038,39.7128,46741.0
2017-10-16 12:35:00,44.11,44.14,44.09,44.13,62955.0,39.7309,39.7579,39.7128,39.7489,62955.0
2017-10-16 12:40:00,44.13,44.15,44.07,44.09,40435.0,39.7489,39.7669,39.6948,39.7128,40435.0
2017-10-16 12:45:00,44.09,44.12,44.06,44.1,32336.0,39.7128,39.7399,39.6858,39.7219,32336.0
2017-10-16 12:50:00,44.11,44.18,44.1,44.17,24773.0,39.7309,39.7939,39.7219,39.7849,24773.0
2017-10-16 12:55:00,44.17,44.18,44.11,44.11,24512.0,39.7849,39.7939,39.7309,39.7309,24512.0
2017-10-16 13:00:00,44.11,44.14,44.1,44.12,39879.0,39.7309,39.7579,39.7219,39.7399,39879.0
2017-10-16 13:05:00,44.12,44.13,44.05,44.06,53974.0,39.7399,39.7489,39.6768,39.6858,53974.0
2017-10-16 13:10:00,44.06,44.07,43.99,44.05,53143.0,39.6858,39.6948,39.6228,39.6768,53143.0
2017-10-16 13:15:00,44.06,44.08,44.04,44.07,40449.0,39.6858,39.7038,39.6678,39.6948,40449.0
2017-10-16 13:20:00,44.08,44.08,43.99,44.04,58533.0,39.7038,39.7038,39.6228,39.6678,58533.0
2017-10-16 13:25:00,44.04,44.06,44.01,44.04,39234.0,39.6678,39.6858,39.6408,39.6678,39234.0
2017-10-16 13:30:00,44.04,44.15,44.0,44.14,30493.0,39.6678,39.7669,39.6318,39.7579,30493.0
2017-10-16 13:35:00,44.14,44.15,44.07,44.11,45077.0,39.7579,39.7669,39.6948,39.7309,45077.0
2017-10-16 13:40:00,44.12,44.12,44.04,44.08,32156.0,39.7399,39.7399,39.6678,39.7038,32156.0
2017-10-16 13:45:00,44.08,44.13,44.08,44.13,55168.0,39.7038,39.7489,39.7038,39.7489,55168.0
2017-10-16 13:50:00,44.13,44.15,44.1,44.11,29854.0,39.7489,39.7669,39.7219,39.7309,29854.0
2017-10-16 13:55:00,44.11,44.11,44.03,44.03,29372.0,39.7309,39.7309,39.6588,39.6588,29372.0
2017-10-16 14:00:00,44.04,44.08,44.03,44.07,42138.0,39.6678,39.7038,39.6588,39.6948,42138.0
2017-10-16 14:05:00,44.06,44.15,44.06,44.09,64761.0,39.6858,39.7669,39.6858,39.7128,64761.0
2017-10-16 14:10:00,44.1,44.16,44.04,44.1,53601.0,39.7219,39.7759,39.6678,39.7219,53601.0
2017-10-16 14:15:00,44.1,44.26,44.1,44.25,72074.0,39.7219,39.866,39.7219,39.857,72074.0
2017-10-16 14:20:00,44.24,44.25,44.16,44.19,49635.0,39.848,39.857,39.7759,39.8029,49635.0
2017-10-16 14:25:00,44.19,44.19,44.09,44.12,63185.0,39.8029,39.8029,39.7128,39.7399,63185.0
2017-10-16 14:30:00,44.11,44.15,44.11,44.13,58065.0,39.7309,39.7669,39.7309,39.7489,58065.0
2017-10-16 14:35:00,44.14,44.19,44.13,44.18,38817.0,39.7579,39.8029,39.7489,39.7939,38817.0
2017-10-16 14:40:00,44.18,44.2,44.18,44.18,26054.0,39.7939,39.8119,39.7939,39.7939,26054.0
2017-10-16 14:45:00,44.18,44.19,44.12,44.18,50942.0,39.7939,39.8029,39.7399,39.7939,50942.0
2017-10-16 14:50:00,44.18,44.24,44.17,44.24,58690.0,39.7939,39.848,39.7849,39.848,58690.0
2017-10-16 14:55:00,44.23,44.24,44.17,44.22,73703.0,39.8389,39.848,39.7849,39.8299,73703.0
2017-10-16 15:00:00,44.22,44.32,44.18,44.32,71976.0,39.8299,39.92,39.7939,39.92,71976.0
2017-10-16 15:05:00,44.31,44.32,44.29,44.32,37017.0,39.911,39.92,39.893,39.92,37017.0
2017-10-16 15:10:00,44.32,44.41,44.31,44.4,51888.0,39.92,40.0011,39.911,39.9921,51888.0
2017-10-16 15:15:00,44.4,44.4,44.33,44.34,63451.0,39.9921,39.9921,39.929,39.938,63451.0
2017-10-16 15:20:00,44.33,44.44,44.29,44.44,105682.0,39.929,40.0281,39.893,40.0281,105682.0
2017-10-16 15:25:00,44.44,44.46,44.39,44.43,64576.0,40.0281,40.0461,39.9831,40.0191,64576.0
2017-10-16 15:30:00,44.43,44.43,44.37,44.38,102387.0,40.0191,40.0191,39.965,39.9741,102387.0
2017-10-16 15:35:00,44.39,44.43,44.34,44.43,56698.0,39.9831,40.0191,39.938,40.0191,56698.0
2017-10-16 15:40:00,44.43,44.48,44.39,44.48,131477.0,40.0191,40.0641,39.9831,40.0641,131477.0
2017-10-16 15:45:00,44.48,44.51,44.4,44.47,171167.0,40.0641,40.0911,39.9921,40.0551,171167.0
2017-10-16 15:50:00,44.47,44.51,44.43,44.46,155482.0,40.0551,40.0911,40.0191,40.0461,155482.0
2017-10-16 15:55:00,44.47,44.5,44.44,44.46,285979.0,40.0551,40.0821,40.0281,40.0461,285979.0
2017-10-17 09:30:00,44.78,44.89,44.61,44.61,129567.0,40.3343,40.4334,40.1812,40.1812,129567.0
2017-10-17 09:35:00,44.6,44.6,44.51,44.57,50089.0,40.1722,40.1722,40.0911,40.1452,50089.0
2017-10-17 09:40:00,44.57,44.6,44.42,44.48,65126.0,40.1452,40.1722,40.0101,40.0641,65126.0
2017-10-17 09:45:00,44.48,44.49,44.35,44.42,61581.0,40.0641,40.0731,39.947,40.0101,61581.0
2017-10-17 09:50:00,44.42,44.43,44.36,44.37,30757.0,40.0101,40.0191,39.956,39.965,30757.0
2017-10-17 09:55:00,44.36,44.45,44.32,44.35,46943.0,39.956,40.0371,39.92,39.947,46943.0
2017-10-17 10:00:00,44.34,44.48,44.32,44.48,48604.0,39.938,40.0641,39.92,40.0641,48604.0
2017-10-17 10:05:00,44.47,44.49,44.37,44.38,41005.0,40.0551,40.0731,39.965,39.9741,41005.0
2017-10-17 10:10:00,44.38,44.39,44.31,44.38,160065.0,39.9741,39.9831,39.911,39.9741,160065.0
2017-10-17 10:15:00,44.39,44.42,44.27,44.27,188074.0,39.9831,40.0101,39.875,39.875,188074.0
2017-10-17 10:20:00,44.28,44.33,44.24,44.26,53786.0,39.884,39.929,39.848,39.866,53786.0
2017-10-17 10:25:00,44.25,44.28,44.17,44.27,44300.0,39.857,39.884,39.7849,39.875,44300.0
2017-10-17 10:30:00,44.27,44.31,44.21,44.22,36075.0,39.875,39.911,39.8209,39.8299,36075.0
2017-10-17 10:35:00,44.21,44.29,44.21,44.23,15845.0,39.8209,39.893,39.8209,39.8389,15845.0
2017-10-17 10:40:00,44.23,44.23,44.16,44.16,23618.0,39.8389,39.8389,39.7759,39.7759,23618.0
2017-10-17 10:45:00,44.16,44.18,44.12,44.13,41313.0,39.7759,39.7939,39.7399,39.7489,41313.0
2017-10-17 10:50:00,44.13,44.19,44.13,44.17,30210.0,39.7489,39.8029,39.7489,39.7849,30210.0
2017-10-17 10:55:00,44.17,44.22,44.16,44.22,35258.0,39.7849,39.8299,39.7759,39.8299,35258.0
2017-10-17 11:00:00,44.22,44.22,44.17,44.21,46067.0,39.8299,39.8299,39.7849,39.8209,46067.0
2017-10-17 11:05:00,44.21,44.22,44.19,44.19,43030.0,39.8209,39.8299,39.8029,39.8029,43030.0
2017-10-17 11:10:00,44.2,44.2,44.11,44.12,37337.0,39.8119,39.8119,39.7309,39.7399,37337.0
2017-10-17 11:15:00,44.13,44.15,44.09,44.11,43232.0,39.7489,39.7669,39.7128,39.7309,43232.0
2017-10-17 11:20:00,44.1,44.11,44.04,44.07,42558.0,39.7219,39.7309,39.6678,39.6948,42558.0
2017-10-17 11:25:00,44.07,44.07,44.0,44.03,65067.0,39.6948,39.6948,39.6318,39.6588,65067.0
2017-10-17 11:30:00,44.03,44.03,43.95,43.95,39658.0,39.6588,39.6588,39.5867,39.5867,39658.0
2017-10-17 11:35:00,43.95,43.97,43.92,43.93,23481.0,39.5867,39.6048,39.5597,39.5687,23481.0
2017-10-17 11:40:00,43.93,43.98,43.92,43.98,23806.0,39.5687,39.6138,39.5597,39.6138,23806.0
2017-10-17 11:45:00,43.96,43.97,43.92,43.95,18098.0,39.5958,39.6048,39.5597,39.5867,18098.0
2017-10-17 11:50:00,43.95,43.96,43.9,43.91,46753.0,39.5867,39.5958,39.5417,39.5507,46753.0
2017-10-17 11:55:00,43.91,43.91,43.85,43.86,39511.0,39.5507,39.5507,39.4967,39.5057,39511.0
2017-10-17 12:00:00,43.86,43.87,43.79,43.79,132393.0,39.5057,39.5147,39.4426,39.4426,132393.0
2017-10-17 12:05:00,43.79,43.8,43.74,43.76,79686.0,39.4426,39.4516,39.3976,39.4156,79686.0
2017-10-17 12:10:00,43.76,43.85,43.76,43.8,36388.0,39.4156,39.4967,39.4156,39.4516,36388.0
2017-10-17 12:15:00,43.8,43.82,43.79,43.81,28654.0,39.4516,39.4697,39.4426,39.4606,28654.0
2017-10-17 12:20:00,43.81,43.85,43.8,43.81,100101.0,39.4606,39.4967,39.4516,39.4606,100101.0
2017-10-17 12:25:00,43.81,43.85,43.8,43.81,47091.0,39.4606,39.4967,39.4516,39.4606,47091.0
2017-10-17 12:30:00,43.82,43.82,43.76,43.77,32855.0,39.4697,39.4697,39.4156,39.4246,32855.0
2017-10-17 12:35:00,43.76,43.77,43.69,43.71,123060.0,39.4156,39.4246,39.3526,39.3706,123060.0
2017-10-17 12:40:00,43.71,43.71,43.63,43.66,68543.0,39.3706,39.3706,39.2985,39.3255,68543.0
2017-10-17 12:45:00,43.66,43.7,43.66,43.68,23173.0,39.3255,39.3616,39.3255,39.3435,23173.0
2017-10-17 12:50:00,43.68,43.73,43.66,43.73,32467.0,39.3435,39.3886,39.3255,39.3886,32467.0
2017-10-17 12:55:00,43.74,43.74,43.69,43.72,29424.0,39.3976,39.3976,39.3526,39.3796,29424.0
2017-10-17 13:00:00,43.73,43.73,43.7,43.71,28254.0,39.3886,39.3886,39.3616,39.3706,28254.0
2017-10-17 13:05:00,43.7,43.7,43.61,43.62,80993.0,39.3616,39.3616,39.2805,39.2895,80993.0
2017-10-17 13:10:00,43.62,43.67,43.62,43.66,70298.0,39.2895,39.3345,39.2895,39.3255,70298.0
2017-10-17 13:15:00,43.65,43.66,43.63,43.66,197570.0,39.3165,39.3255,39.2985,39.3255,197570.0
2017-10-17 13:20:00,43.66,43.69,43.65,43.68,63549.0,39.3255,39.3526,39.3165,39.3435,63549.0
2017-10-17 13:25:00,43.67,43.68,43.63,43.65,37485.0,39.3345,39.3435,39.2985,39.3165,37485.0
2017-10-17 13:30:00,43.65,43.65,43.57,43.64,46239.0,39.3165,39.3165,39.2445,39.3075,46239.0
2017-10-17 13:35:00,43.64,43.65,43.59,43.61,49433.0,39.3075,39.3165,39.2625,39.2805,49433.0
2017-10-17 13:40:00,43.62,43.63,43.58,43.58,10904.0,39.2895,39.2985,39.2535,39.2535,10904.0
2017-10-17 13:45:00,43.57,43.62,43.56,43.58,29139.0,39.2445,39.2895,39.2355,39.2535,29139.0
2017-10-17 13:50:00,43.58,43.58,43.5,43.52,58280.0,39.2535,39.2535,39.1814,39.1994,58280.0
2017-10-17 13:55:00,43.52,43.55,43.52,43.55,29267.0,39.1994,39.2265,39.1994,39.2265,29267.0
2017-10-17 14:00:00,43.55,43.56,43.49,43.54,49737.0,39.2265,39.2355,39.1724,39.2174,49737.0
2017-10-17 14:05:00,43.54,43.54,43.51,43.52,45177.0,39.2174,39.2174,39.1904,39.1994,45177.0
2017-10-17 14:10:00,43.52,43.55,43.51,43.54,37276.0,39.1994,39.2265,39.1904,39.2174,37276.0
2017-10-17 14:15:00,43.54,43.59,43.54,43.54,49776.0,39.2174,39.2625,39.2174,39.2174,49776.0
2017-10-17 14:20:00,43.55,43.55,43.53,43.54,21259.0,39.2265,39.2265,39.2084,39.2174,21259.0
2017-10-17 14:25:00,43.54,43.57,43.54,43.56,22556.0,39.2174,39.2445,39.2174,39.2355,22556.0
2017-10-17 14:30:00,43.55,43.62,43.55,43.62,42688.0,39.2265,39.2895,39.2265,39.2895,42688.0
2017-10-17 14:35:00,43.62,43.65,43.6,43.62,46049.0,39.2895,39.3165,39.2715,39.2895,46049.0
2017-10-17 14:40:00,43.62,43.63,43.58,43.59,32071.0,39.2895,39.2985,39.2535,39.2625,32071.0
2017-10-17 14:45:00,43.58,43.63,43.57,43.59,28276.0,39.2535,39.2985,39.2445,39.2625,28276.0
2017-10-17 14:50:00,43.6,43.62,43.59,43.6,44292.0,39.2715,39.2895,39.2625,39.2715,44292.0
2017-10-17 14:55:00,43.61,43.61,43.57,43.57,45123.0,39.2805,39.2805,39.2445,39.2445,45123.0
2017-10-17 15:00:00,43.58,43.59,43.55,43.56,55894.0,39.2535,39.2625,39.2265,39.2355,55894.0
2017-10-17 15:05:00,43.55,43.56,43.55,43.55,30526.0,39.2265,39.2355,39.2265,39.2265,30526.0
2017-10-17 15:10:00,43.55,43.58,43.54,43.54,92406.0,39.2265,39.2535,39.2174,39.2174,92406.0
2017-10-17 15:15:00,43.54,43.55,43.49,43.53,77272.0,39.2174,39.2265,39.1724,39.2084,77272.0
2017-10-17 15:20:00,43.54,43.55,43.49,43.5,69741.0,39.2174,39.2265,39.1724,39.1814,69741.0
2017-10-17 15:25:00,43.5,43.53,43.46,43.47,106599.0,39.1814,39.2084,39.1454,39.1544,106599.0
2017-10-17 15:30:00,43.47,43.5,43.46,43.47,160251.0,39.1544,39.1814,39.1454,39.1544,160251.0
2017-10-17 15:35:00,43.47,43.5,43.41,43.42,169346.0,39.1544,39.1814,39.1004,39.1094,169346.0
2017-10-17 15:40:00,43.42,43.42,43.38,43.4,221771.0,39.1094,39.1094,39.0733,39.0913,221771.0
2017-10-17 15:45:00,43.4,43.5,43.39,43.47,220828.0,39.0913,39.1814,39.0823,39.1544,220828.0
2017-10-17 15:50:00,43.47,43.48,43.46,43.48,219261.0,39.1544,39.1634,39.1454,39.1634,219261.0
2017-10-17 15:55:00,43.47,43.49,43.34,43.37,838501.0,39.1544,39.1724,39.0373,39.0643,838501.0
2017-10-18 09:30:00,43.62,43.69,43.5,43.55,107124.0,39.2895,39.3526,39.1814,39.2265,107124.0
2017-10-18 09:35:00,43.55,43.56,43.37,43.4,96111.0,39.2265,39.2355,39.0643,39.0913,96111.0
2017-10-18 09:40:00,43.4,43.41,43.3,43.4,142793.0,39.0913,39.1004,39.0013,39.0913,142793.0
2017-10-18 09:45:00,43.41,43.51,43.4,43.49,166720.0,39.1004,39.1904,39.0913,39.1724,166720.0
2017-10-18 09:50:00,43.49,43.57,43.45,43.49,226935.0,39.1724,39.2445,39.1364,39.1724,226935.0
2017-10-18 09:55:00,43.49,43.61,43.49,43.54,53594.0,39.1724,39.2805,39.1724,39.2174,53594.0
2017-10-18 10:00:00,43.54,43.65,43.53,43.61,50542.0,39.2174,39.3165,39.2084,39.2805,50542.0
2017-10-18 10:05:00,43.61,43.61,43.35,43.35,69094.0,39.2805,39.2805,39.0463,39.0463,69094.0
2017-10-18 10:10:00,43.35,43.39,43.33,43.38,55083.0,39.0463,39.0823,39.0283,39.0733,55083.0
2017-10-18 10:15:00,43.38,43.44,43.37,43.39,55872.0,39.0733,39.1274,39.0643,39.0823,55872.0
2017-10-18 10:20:00,43.39,43.43,43.37,43.43,32934.0,39.0823,39.1184,39.0643,39.1184,32934.0
2017-10-18 10:25:00,43.43,43.48,43.4,43.47,24185.0,39.1184,39.1634,39.0913,39.1544,24185.0
2017-10-18 10:30:00,43.48,43.48,43.4,43.41,37938.0,39.1634,39.1634,39.0913,39.1004,37938.0
2017-10-18 10:35:00,43.41,43.47,43.41,43.45,25540.0,39.1004,39.1544,39.1004,39.1364,25540.0
2017-10-18 10:40:00,43.44,43.53,43.43,43.5,27575.0,39.1274,39.2084,39.1184,39.1814,27575.0
2017-10-18 10:45:00,43.5,43.53,43.44,43.44,43253.0,39.1814,39.2084,39.1274,39.1274,43253.0
2017-10-18 10:50:00,43.44,43.52,43.42,43.52,57375.0,39.1274,39.1994,39.1094,39.1994,57375.0
2017-10-18 10:55:00,43.53,43.53,43.43,43.45,26282.0,39.2084,39.2084,39.1184,39.1364,26282.0
2017-10-18 11:00:00,43.46,43.61,43.46,43.59,76927.0,39.1454,39.2805,39.1454,39.2625,76927.0
2017-10-18 11:05:00,43.59,43.64,43.57,43.6,70595.0,39.2625,39.3075,39.2445,39.2715,70595.0
2017-10-18 11:10:00,43.6,43.63,43.58,43.59,60701.0,39.2715,39.2985,39.2535,39.2625,60701.0
2017-10-18 11:15:00,43.58,43.61,43.54,43.6,39679.0,39.2535,39.2805,39.2174,39.2715,39679.0
2017-10-18 11:20:00,43.6,43.62,43.53,43.53,29706.0,39.2715,39.2895,39.2084,39.2084,29706.0
2017-10-18 11:25:00,43.53,43.56,43.51,43.53,28581.0,39.2084,39.2355,39.1904,39.2084,28581.0
2017-10-18 11:30:00,43.54,43.56,43.52,43.55,17577.0,39.2174,39.2355,39.1994,39.2265,17577.0
2017-10-18 11:35:00,43.55,43.56,43.52,43.53,17890.0,39.2265,39.2355,39.1994,39.2084,17890.0
2017-10-18 11:40:00,43.52,43.57,43.52,43.54,30591.0,39.1994,39.2445,39.1994,39.2174,30591.0
2017-10-18 11:45:00,43.53,43.53,43.5,43.5,18435.0,39.2084,39.2084,39.1814,39.1814,18435.0
2017-10-18 11:50:00,43.49,43.51,43.47,43.48,25711.0,39.1724,39.1904,39.1544,39.1634,25711.0
2017-10-18 11:55:00,43.48,43.49,43.47,43.47,13553.0,39.1634,39.1724,39.1544,39.1544,13553.0
2017-10-18 12:00:00,43.48,43.5,43.46,43.47,18451.0,39.1634,39.1814,39.1454,39.1544,18451.0
2017-10-18 12:05:00,43.47,43.51,43.47,43.5,26537.0,39.1544,39.1904,39.1544,39.1814,26537.0
2017-10-18 12:10:00,43.5,43.55,43.5,43.51,28077.0,39.1814,39.2265,39.1814,39.1904,28077.0
2017-10-18 12:15:00,43.51,43.52,43.49,43.49,15425.0,39.1904,39.1994,39.1724,39.1724,15425.0
2017-10-18 12:20:00,43.49,43.51,43.47,43.51,16997.0,39.1724,39.1904,39.1544,39.1904,16997.0
2017-10-18 12:25:00,43.51,43.54,43.49,43.49,36516.0,39.1904,39.2174,39.1724,39.1724,36516.0
2017-10-18 12:30:00,43.49,43.55,43.49,43.49,37599.0,39.1724,39.2265,39.1724,39.1724,37599.0
2017-10-18 12:35:00,43.48,43.51,43.46,43.48,22396.0,39.1634,39.1904,39.1454,39.1634,22396.0
2017-10-18 12:40:00,43.48,43.49,43.45,43.46,24532.0,39.1634,39.1724,39.1364,39.1454,24532.0
2017-10-18 12:45:00,43.46,43.51,43.46,43.46,37893.0,39.1454,39.1904,39.1454,39.1454,37893.0
2017-10-18 12:50:00,43.45,43.46,43.43,43.44,17488.0,39.1364,39.1454,39.1184,39.1274,17488.0
2017-10-18 12:55:00,43.43,43.45,43.42,43.45,15228.0,39.1184,39.1364,39.1094,39.1364,15228.0
2017-10-18 13:00:00,43.46,43.48,43.46,43.46,29742.0,39.1454,39.1634,39.1454,39.1454,29742.0
2017-10-18 13:05:00,43.45,43.49,43.45,43.46,20660.0,39.1364,39.1724,39.1364,39.1454,20660.0
2017-10-18 13:10:00,43.46,43.5,43.46,43.48,22403.0,39.1454,39.1814,39.1454,39.1634,22403.0
2017-10-18 13:15:00,43.48,43.49,43.46,43.46,22956.0,39.1634,39.1724,39.1454,39.1454,22956.0
2017-10-18 13:20:00,43.46,43.48,43.45,43.46,20944.0,39.1454,39.1634,39.1364,39.1454,20944.0
2017-10-18 13:25:00,43.46,43.47,43.45,43.45,12181.0,39.1454,39.1544,39.1364,39.1364,12181.0
2017-10-18 13:30:00,43.45,43.47,43.43,43.46,24893.0,39.1364,39.1544,39.1184,39.1454,24893.0
2017-10-18 13:35:00,43.47,43.48,43.43,43.44,24547.0,39.1544,39.1634,39.1184,39.1274,24547.0
2017-10-18 13:40:00,43.43,43.45,43.43,43.43,16717.0,39.1184,39.1364,39.1184,39.1184,16717.0
2017-10-18 13:45:00,43.43,43.46,43.42,43.44,42222.0,39.1184,39.1454,39.1094,39.1274,42222.0
2017-10-18 13:50:00,43.43,43.44,43.39,43.4,51475.0,39.1184,39.1274,39.0823,39.0913,51475.0
2017-10-18 13:55:00,43.4,43.4,43.38,43.4,25322.0,39.0913,39.0913,39.0733,39.0913,25322.0
2017-10-18 14:00:00,43.4,43.41,43.36,43.4,50805.0,39.0913,39.1004,39.0553,39.0913,50805.0
2017-10-18 14:05:00,43.4,43.44,43.4,43.43,13528.0,39.0913,39.1274,39.0913,39.1184,13528.0
2017-10-18 14:10:00,43.42,43.42,43.4,43.4,18362.0,39.1094,39.1094,39.0913,39.0913,18362.0
2017-10-18 14:15:00,43.41,43.43,43.4,43.41,22022.0,39.1004,39.1184,39.0913,39.1004,22022.0
2017-10-18 14:20:00,43.41,43.42,43.37,43.4,33821.0,39.1004,39.1094,39.0643,39.0913,33821.0
2017-10-18 14:25:00,43.4,43.41,43.38,43.39,26594.0,39.0913,39.1004,39.0733,39.0823,26594.0
2017-10-18 14:30:00,43.39,43.39,43.34,43.38,44940.0,39.0823,39.0823,39.0373,39.0733,44940.0
2017-10-18 14:35:00,43.38,43.38,43.36,43.37,16930.0,39.0733,39.0733,39.0553,39.0643,16930.0
2017-10-18 14:40:00,43.37,43.39,43.35,43.36,29119.0,39.0643,39.0823,39.0463,39.0553,29119.0
2017-10-18 14:45:00,43.36,43.38,43.35,43.36,37968.0,39.0553,39.0733,39.0463,39.0553,37968.0
2017-10-18 14:50:00,43.36,43.37,43.34,43.36,27429.0,39.0553,39.0643,39.0373,39.0553,27429.0
2017-10-18 14:55:00,43.36,43.38,43.34,43.38,22993.0,39.0553,39.0733,39.0373,39.0733,22993.0
2017-10-18 15:00:00,43.37,43.39,43.36,43.38,29993.0,39.0643,39.0823,39.0553,39.0733,29993.0
2017-10-18 15:05:00,43.38,43.41,43.37,43.39,56523.0,39.0733,39.1004,39.0643,39.0823,56523.0
2017-10-18 15:10:00,43.4,43.43,43.39,43.43,33972.0,39.0913,39.1184,39.0823,39.1184,33972.0
2017-10-18 15:15:00,43.43,43.44,43.41,43.43,37102.0,39.1184,39.1274,39.1004,39.1184,37102.0
2017-10-18 15:20:00,43.42,43.47,43.42,43.46,44567.0,39.1094,39.1544,39.1094,39.1454,44567.0
2017-10-18 15:25:00,43.46,43.48,43.45,43.47,18373.0,39.1454,39.1634,39.1364,39.1544,18373.0
2017-10-18 15:30:00,43.46,43.49,43.44,43.48,46068.0,39.1454,39.1724,39.1274,39.1634,46068.0
2017-10-18 15:35:00,43.48,43.51,43.47,43.49,109379.0,39.1634,39.1904,39.1544,39.1724,109379.0
2017-10-18 15:40:00,43.49,43.57,43.49,43.57,76081.0,39.1724,39.2445,39.1724,39.2445,76081.0
2017-10-18 15:45:00,43.57,43.58,43.54,43.55,116142.0,39.2445,39.2535,39.2174,39.2265,116142.0
2017-10-18 15:50:00,43.55,43.55,43.47,43.48,146034.0,39.2265,39.2265,39.1544,39.1634,146034.0
2017-10-18 15:55:00,43.48,43.49,43.45,43.47,245975.0,39.1634,39.1724,39.1364,39.1544,245975.0
2017-10-19 09:30:00,43.02,43.04,42.2,42.89,95011.0,38.7491,38.7671,38.0105,38.632,95011.0
2017-10-19 09:35:00,42.88,43.1,42.88,43.08,91860.0,38.623,38.8211,38.623,38.8031,91860.0
2017-10-19 09:40:00,43.07,43.11,42.95,42.98,61748.0,38.7941,38.8301,38.686,38.713,61748.0
2017-10-19 09:45:00,42.98,43.14,42.98,43.0,51511.0,38.713,38.8572,38.713,38.7311,51511.0
2017-10-19 09:50:00,43.0,43.08,42.98,43.07,63295.0,38.7311,38.8031,38.713,38.7941,63295.0
2017-10-19 09:55:00,43.07,43.14,43.06,43.14,28112.0,38.7941,38.8572,38.7851,38.8572,28112.0
2017-10-19 10:00:00,43.14,43.18,43.1,43.14,63307.0,38.8572,38.8932,38.8211,38.8572,63307.0
2017-10-19 10:05:00,43.15,43.16,43.01,43.03,41611.0,38.8662,38.8752,38.7401,38.7581,41611.0
2017-10-19 10:10:00,43.02,43.1,43.0,43.09,31329.0,38.7491,38.8211,38.7311,38.8121,31329.0
2017-10-19 10:15:00,43.09,43.18,43.09,43.16,59234.0,38.8121,38.8932,38.8121,38.8752,59234.0
2017-10-19 10:20:00,43.15,43.18,43.13,43.18,53171.0,38.8662,38.8932,38.8482,38.8932,53171.0
2017-10-19 10:25:00,43.19,43.22,43.16,43.17,79860.0,38.9022,38.9292,38.8752,38.8842,79860.0
2017-10-19 10:30:00,43.16,43.17,43.01,43.01,52493.0,38.8752,38.8842,38.7401,38.7401,52493.0
2017-10-19 10:35:00,43.02,43.03,42.97,43.02,91690.0,38.7491,38.7581,38.704,38.7491,91690.0
2017-10-19 10:40:00,43.02,43.08,43.02,43.07,36674.0,38.7491,38.8031,38.7491,38.7941,36674.0
2017-10-19 10:45:00,43.07,43.11,43.01,43.05,46694.0,38.7941,38.8301,38.7401,38.7761,46694.0
2017-10-19 10:50:00,43.06,43.11,43.06,43.08,33923.0,38.7851,38.8301,38.7851,38.8031,33923.0
2017-10-19 10:55:00,43.08,43.13,43.07,43.11,21722.0,38.8031,38.8482,38.7941,38.8301,21722.0
2017-10-19 11:00:00,43.11,43.16,43.08,43.13,22058.0,38.8301,38.8752,38.8031,38.8482,22058.0
2017-10-19 11:05:00,43.14,43.15,43.12,43.13,44703.0,38.8572,38.8662,38.8391,38.8482,44703.0
2017-10-19 11:10:00,43.13,43.14,43.07,43.08,38643.0,38.8482,38.8572,38.7941,38.8031,38643.0
2017-10-19 11:15:00,43.08,43.12,43.07,43.11,19552.0,38.8031,38.8391,38.7941,38.8301,19552.0
2017-10-19 11:20:00,43.12,43.14,43.09,43.1,31343.0,38.8391,38.8572,38.8121,38.8211,31343.0
2017-10-19 11:25:00,43.1,43.13,43.09,43.1,25025.0,38.8211,38.8482,38.8121,38.8211,25025.0
2017-10-19 11:30:00,43.11,43.13,43.1,43.11,20374.0,38.8301,38.8482,38.8211,38.8301,20374.0
2017-10-19 11:35:00,43.11,43.12,43.08,43.08,13227.0,38.8301,38.8391,38.8031,38.8031,13227.0
2017-10-19 11:40:00,43.08,43.09,43.04,43.05,12283.0,38.8031,38.8121,38.7671,38.7761,12283.0
2017-10-19 11:45:00,43.04,43.05,43.02,43.04,19135.0,38.7671,38.7761,38.7491,38.7671,19135.0
2017-10-19 11:50:00,43.04,43.04,43.01,43.03,17444.0,38.7671,38.7671,38.7401,38.7581,17444.0
2017-10-19 11:55:00,43.03,43.03,42.95,42.98,26097.0,38.7581,38.7581,38.686,38.713,26097.0
2017-10-19 12:00:00,42.97,42.98,42.93,42.96,28051.0,38.704,38.713,38.668,38.695,28051.0
2017-10-19 12:05:00,42.96,42.99,42.94,42.97,28800.0,38.695,38.7221,38.677,38.704,28800.0
2017-10-19 12:10:00,42.98,43.03,42.97,43.03,35962.0,38.713,38.7581,38.704,38.7581,35962.0
2017-10-19 12:15:00,43.03,43.05,43.0,43.0,18846.0,38.7581,38.7761,38.7311,38.7311,18846.0
2017-10-19 12:20:00,43.0,43.03,43.0,43.01,14252.0,38.7311,38.7581,38.7311,38.7401,14252.0
2017-10-19 12:25:00,43.01,43.03,43.01,43.03,7634.0,38.7401,38.7581,38.7401,38.7581,7634.0
2017-10-19 12:30:00,43.03,43.07,43.02,43.06,18825.0,38.7581,38.7941,38.7491,38.7851,18825.0
2017-10-19 12:35:00,43.07,43.08,43.02,43.02,18083.0,38.7941,38.8031,38.7491,38.7491,18083.0
2017-10-19 12:40:00,43.03,43.05,43.02,43.02,14675.0,38.7581,38.7761,38.7491,38.7491,14675.0
2017-10-19 12:45:00,43.01,43.04,43.01,43.01,15396.0,38.7401,38.7671,38.7401,38.7401,15396.0
2017-10-19 12:50:00,43.02,43.07,43.01,43.06,14490.0,38.7491,38.7941,38.7401,38.7851,14490.0
2017-10-19 12:55:00,43.05,43.06,43.0,43.04,136230.0,38.7761,38.7851,38.7311,38.7671,136230.0
2017-10-19 13:00:00,43.03,43.24,43.03,43.21,77389.0,38.7581,38.9472,38.7581,38.9202,77389.0
2017-10-19 13:05:00,43.22,43.24,43.18,43.19,31630.0,38.9292,38.9472,38.8932,38.9022,31630.0
2017-10-19 13:10:00,43.18,43.24,43.17,43.21,23542.0,38.8932,38.9472,38.8842,38.9202,23542.0
2017-10-19 13:15:00,43.22,43.24,43.2,43.23,18552.0,38.9292,38.9472,38.9112,38.9382,18552.0
2017-10-19 13:20:00,43.23,43.28,43.22,43.27,22058.0,38.9382,38.9833,38.9292,38.9743,22058.0
2017-10-19 13:25:00,43.27,43.29,43.21,43.22,40877.0,38.9743,38.9923,38.9202,38.9292,40877.0
2017-10-19 13:30:00,43.23,43.25,43.22,43.22,21610.0,38.9382,38.9562,38.9292,38.9292,21610.0
2017-10-19 13:35:00,43.22,43.27,43.21,43.27,22592.0,38.9292,38.9743,38.9202,38.9743,22592.0
2017-10-19 13:40:00,43.27,43.31,43.26,43.31,23090.0,38.9743,39.0103,38.9652,39.0103,23090.0
2017-10-19 13:45:00,43.31,43.35,43.29,43.3,19141.0,39.0103,39.0463,38.9923,39.0013,19141.0
2017-10-19 13:50:00,43.29,43.29,43.27,43.29,14141.0,38.9923,38.9923,38.9743,38.9923,14141.0
2017-10-19 13:55:00,43.29,43.29,43.21,43.22,26680.0,38.9923,38.9923,38.9202,38.9292,26680.0
2017-10-19 14:00:00,43.21,43.25,43.2,43.21,28424.0,38.9202,38.9562,38.9112,38.9202,28424.0
2017-10-19 14:05:00,43.21,43.25,43.2,43.22,22802.0,38.9202,38.9562,38.9112,38.9292,22802.0
2017-10-19 14:10:00,43.21,43.21,43.17,43.2,25457.0,38.9202,38.9202,38.8842,38.9112,25457.0
2017-10-19 14:15:00,43.2,43.25,43.19,43.25,17953.0,38.9112,38.9562,38.9022,38.9562,17953.0
2017-10-19 14:20:00,43.24,43.26,43.23,43.24,32023.0,38.9472,38.9652,38.9382,38.9472,32023.0
2017-10-19 14:25:00,43.24,43.27,43.23,43.27,29711.0,38.9472,38.9743,38.9382,38.9743,29711.0
2017-10-19 14:30:00,43.27,43.29,43.26,43.27,20994.0,38.9743,38.9923,38.9652,38.9743,20994.0
2017-10-19 14:35:00,43.27,43.31,43.26,43.29,29444.0,38.9743,39.0103,38.9652,38.9923,29444.0
2017-10-19 14:40:00,43.3,43.32,43.27,43.32,43288.0,39.0013,39.0193,38.9743,39.0193,43288.0
2017-10-19 14:45:00,43.32,43.33,43.3,43.31,27633.0,39.0193,39.0283,39.0013,39.0103,27633.0
2017-10-19 14:50:00,43.3,43.31,43.29,43.31,21818.0,39.0013,39.0103,38.9923,39.0103,21818.0
2017-10-19 14:55:00,43.3,43.33,43.29,43.32,36083.0,39.0013,39.0283,38.9923,39.0193,36083.0
2017-10-19 15:00:00,43.32,43.35,43.3,43.32,25955.0,39.0193,39.0463,39.0013,39.0193,25955.0
2017-10-19 15:05:00,43.32,43.32,43.26,43.27,21203.0,39.0193,39.0193,38.9652,38.9743,21203.0
2017-10-19 15:10:00,43.27,43.3,43.26,43.26,51963.0,38.9743,39.0013,38.9652,38.9652,51963.0
2017-10-19 15:15:00,43.27,43.27,43.21,43.25,90470.0,38.9743,38.9743,38.9202,38.9562,90470.0
2017-10-19 15:20:00,43.25,43.26,43.24,43.25,195255.0,38.9562,38.9652,38.9472,38.9562,195255.0
2017-10-19 15:25:00,43.24,43.28,43.24,43.26,88525.0,38.9472,38.9833,38.9472,38.9652,88525.0
2017-10-19 15:30:00,43.25,43.26,43.23,43.23,58304.0,38.9562,38.9652,38.9382,38.9382,58304.0
2017-10-19 15:35:00,43.23,43.24,43.19,43.22,88519.0,38.9382,38.9472,38.9022,38.9292,88519.0
2017-10-19 15:40:00,43.23,43.27,43.22,43.26,294005.0,38.9382,38.9743,38.9292,38.9652,294005.0
2017-10-19 15:45:00,43.26,43.26,43.16,43.2,120152.0,38.9652,38.9652,38.8752,38.9112,120152.0
2017-10-19 15:50:00,43.21,43.22,43.18,43.19,97088.0,38.9202,38.9292,38.8932,38.9022,97088.0
2017-10-19 15:55:00,43.18,43.28,43.18,43.27,282034.0,38.8932,38.9833,38.8932,38.9743,282034.0
2017-10-20 09:30:00,43.89,43.92,43.71,43.77,418758.0,39.5327,39.5597,39.3706,39.4246,418758.0
2017-10-20 09:35:00,43.75,43.82,43.58,43.8,225572.0,39.4066,39.4697,39.2535,39.4516,225572.0
2017-10-20 09:40:00,43.8,44.09,43.8,43.91,176727.0,39.4516,39.7128,39.4516,39.5507,176727.0
2017-10-20 09:45:00,43.9,43.94,43.81,43.87,102388.0,39.5417,39.5777,39.4606,39.5147,102388.0
2017-10-20 09:50:00,43.87,44.04,43.86,44.04,57822.0,39.5147,39.6678,39.5057,39.6678,57822.0
2017-10-20 09:55:00,44.05,44.14,44.03,44.05,171328.0,39.6768,39.7579,39.6588,39.6768,171328.0
2017-10-20 10:00:00,44.04,44.05,43.95,43.95,58928.0,39.6678,39.6768,39.5867,39.5867,58928.0
2017-10-20 10:05:00,43.94,44.07,43.94,44.06,129745.0,39.5777,39.6948,39.5777,39.6858,129745.0
2017-10-20 10:10:00,44.05,44.16,44.05,44.13,60057.0,39.6768,39.7759,39.6768,39.7489,60057.0
2017-10-20 10:15:00,44.13,44.14,43.97,43.97,72340.0,39.7489,39.7579,39.6048,39.6048,72340.0
2017-10-20 10:20:00,43.96,44.01,43.92,43.99,36473.0,39.5958,39.6408,39.5597,39.6228,36473.0
2017-10-20 10:25:00,44.0,44.03,43.94,43.99,79312.0,39.6318,39.6588,39.5777,39.6228,79312.0
2017-10-20 10:30:00,43.98,44.02,43.97,44.0,44820.0,39.6138,39.6498,39.6048,39.6318,44820.0
2017-10-20 10:35:00,44.0,44.06,43.99,44.04,75062.0,39.6318,39.6858,39.6228,39.6678,75062.0
2017-10-20 10:40:00,44.04,44.07,44.02,44.02,117360.0,39.6678,39.6948,39.6498,39.6498,117360.0
2017-10-20 10:45:00,44.02,44.02,43.81,43.82,56091.0,39.6498,39.6498,39.4606,39.4697,56091.0
2017-10-20 10:50:00,43.82,43.88,43.81,43.83,27084.0,39.4697,39.5237,39.4606,39.4787,27084.0
2017-10-20 10:55:00,43.82,43.94,43.82,43.89,112231.0,39.4697,39.5777,39.4697,39.5327,112231.0
2017-10-20 11:00:00,43.89,43.93,43.85,43.86,67700.0,39.5327,39.5687,39.4967,39.5057,67700.0
2017-10-20 11:05:00,43.86,43.86,43.82,43.86,43635.0,39.5057,39.5057,39.4697,39.5057,43635.0
2017-10-20 11:10:00,43.86,43.91,43.85,43.86,70299.0,39.5057,39.5507,39.4967,39.5057,70299.0
2017-10-20 11:15:00,43.86,43.91,43.86,43.89,66279.0,39.5057,39.5507,39.5057,39.5327,66279.0
2017-10-20 11:20:00,43.89,43.97,43.86,43.97,67001.0,39.5327,39.6048,39.5057,39.6048,67001.0
2017-10-20 11:25:00,43.97,43.98,43.93,43.94,61040.0,39.6048,39.6138,39.5687,39.5777,61040.0
2017-10-20 11:30:00,43.94,43.99,43.93,43.99,33379.0,39.5777,39.6228,39.5687,39.6228,33379.0
2017-10-20 11:35:00,43.99,44.16,43.98,44.14,234770.0,39.6228,39.7759,39.6138,39.7579,234770.0
2017-10-20 11:40:00,44.15,44.28,44.14,44.27,178427.0,39.7669,39.884,39.7579,39.875,178427.0
2017-10-20 11:45:00,44.27,44.42,44.25,44.38,189860.0,39.875,40.0101,39.857,39.9741,189860.0
2017-10-20 11:50:00,44.39,44.44,44.36,44.43,94304.0,39.9831,40.0281,39.956,40.0191,94304.0
2017-10-20 11:55:00,44.43,44.46,44.32,44.34,112405.0,40.0191,40.0461,39.92,39.938,112405.0
2017-10-20 12:00:00,44.33,44.35,44.25,44.26,56900.0,39.929,39.947,39.857,39.866,56900.0
2017-10-20 12:05:00,44.26,44.28,44.22,44.25,34721.0,39.866,39.884,39.8299,39.857,34721.0
2017-10-20 12:10:00,44.25,44.29,44.22,44.29,59663.0,39.857,39.893,39.8299,39.893,59663.0
2017-10-20 12:15:00,44.3,44.3,44.18,44.19,32701.0,39.902,39.902,39.7939,39.8029,32701.0
2017-10-20 12:20:00,44.19,44.2,44.17,44.17,17020.0,39.8029,39.8119,39.7849,39.7849,17020.0
2017-10-20 12:25:00,44.17,44.29,44.17,44.27,44055.0,39.7849,39.893,39.7849,39.875,44055.0
2017-10-20 12:30:00,44.27,44.31,44.27,44.31,26122.0,39.875,39.911,39.875,39.911,26122.0
2017-10-20 12:35:00,44.3,44.31,44.27,44.27,16366.0,39.902,39.911,39.875,39.875,16366.0
2017-10-20 12:40:00,44.28,44.42,44.27,44.39,98061.0,39.884,40.0101,39.875,39.9831,98061.0
2017-10-20 12:45:00,44.39,44.41,44.37,44.38,27551.0,39.9831,40.0011,39.965,39.9741,27551.0
2017-10-20 12:50:00,44.38,44.38,44.34,44.34,26706.0,39.9741,39.9741,39.938,39.938,26706.0
2017-10-20 12:55:00,44.34,44.38,44.33,44.35,76649.0,39.938,39.9741,39.929,39.947,76649.0
2017-10-20 13:00:00,44.34,44.36,44.32,44.35,25203.0,39.938,39.956,39.92,39.947,25203.0
2017-10-20 13:05:00,44.35,44.36,44.31,44.36,29578.0,39.947,39.956,39.911,39.956,29578.0
2017-10-20 13:10:00,44.36,44.47,44.35,44.46,78630.0,39.956,40.0551,39.947,40.0461,78630.0
2017-10-20 13:15:00,44.47,44.55,44.45,44.53,152846.0,40.0551,40.1272,40.0371,40.1092,152846.0
2017-10-20 13:20:00,44.54,44.61,44.51,44.58,83852.0,40.1182,40.1812,40.0911,40.1542,83852.0
2017-10-20 13:25:00,44.58,44.7,44.57,44.69,114387.0,40.1542,40.2623,40.1452,40.2533,114387.0
2017-10-20 13:30:00,44.68,44.7,44.62,44.7,93286.0,40.2443,40.2623,40.1902,40.2623,93286.0
2017-10-20 13:35:00,44.7,44.73,44.65,44.72,93465.0,40.2623,40.2893,40.2173,40.2803,93465.0
2017-10-20 13:40:00,44.72,44.74,44.64,44.68,110677.0,40.2803,40.2983,40.2082,40.2443,110677.0
2017-10-20 13:45:00,44.68,44.73,44.64,44.73,76467.0,40.2443,40.2893,40.2082,40.2893,76467.0
2017-10-20 13:50:00,44.73,44.74,44.69,44.7,86439.0,40.2893,40.2983,40.2533,40.2623,86439.0
2017-10-20 13:55:00,44.7,44.75,44.66,44.74,99450.0,40.2623,40.3073,40.2263,40.2983,99450.0
2017-10-20 14:00:00,44.74,44.83,44.73,44.79,108877.0,40.2983,40.3794,40.2893,40.3434,108877.0
2017-10-20 14:05:00,44.79,44.8,44.71,44.78,113928.0,40.3434,40.3524,40.2713,40.3343,113928.0
2017-10-20 14:10:00,44.78,44.82,44.75,44.77,103085.0,40.3343,40.3704,40.3073,40.3253,103085.0
2017-10-20 14:15:00,44.77,44.87,44.75,44.84,129483.0,40.3253,40.4154,40.3073,40.3884,129483.0
2017-10-20 14:20:00,44.84,44.85,44.75,44.81,109025.0,40.3884,40.3974,40.3073,40.3614,109025.0
2017-10-20 14:25:00,44.8,44.85,44.77,44.85,75874.0,40.3524,40.3974,40.3253,40.3974,75874.0
2017-10-20 14:30:00,44.85,44.86,44.72,44.73,69408.0,40.3974,40.4064,40.2803,40.2893,69408.0
2017-10-20 14:35:00,44.73,44.73,44.61,44.65,94078.0,40.2893,40.2893,40.1812,40.2173,94078.0
2017-10-20 14:40:00,44.65,44.66,44.6,44.64,33400.0,40.2173,40.2263,40.1722,40.2082,33400.0
2017-10-20 14:45:00,44.64,44.66,44.62,44.66,39968.0,40.2082,40.2263,40.1902,40.2263,39968.0
2017-10-20 14:50:00,44.66,44.66,44.58,44.64,61432.0,40.2263,40.2263,40.1542,40.2082,61432.0
2017-10-20 14:55:00,44.63,44.64,44.6,44.63,53119.0,40.1992,40.2082,40.1722,40.1992,53119.0
2017-10-20 15:00:00,44.63,44.69,44.62,44.68,60141.0,40.1992,40.2533,40.1902,40.2443,60141.0
2017-10-20 15:05:00,44.68,44.68,44.62,44.67,71775.0,40.2443,40.2443,40.1902,40.2353,71775.0
2017-10-20 15:10:00,44.66,44.69,44.63,44.66,59298.0,40.2263,40.2533,40.1992,40.2263,59298.0
2017-10-20 15:15:00,44.65,44.7,44.65,44.68,56073.0,40.2173,40.2623,40.2173,40.2443,56073.0
2017-10-20 15:20:00,44.67,44.7,44.65,44.66,57069.0,40.2353,40.2623,40.2173,40.2263,57069.0
2017-10-20 15:25:00,44.66,44.67,44.59,44.62,97433.0,40.2263,40.2353,40.1632,40.1902,97433.0
2017-10-20 15:30:00,44.62,44.63,44.6,44.63,85010.0,40.1902,40.1992,40.1722,40.1992,85010.0
2017-10-20 15:35:00,44.63,44.67,44.62,44.63,108606.0,40.1992,40.2353,40.1902,40.1992,108606.0
2017-10-20 15:40:00,44.63,44.63,44.57,44.62,127900.0,40.1992,40.1992,40.1452,40.1902,127900.0
2017-10-20 15:45:00,44.62,44.62,44.59,44.61,174982.0,40.1902,40.1902,40.1632,40.1812,174982.0
2017-10-20 15:50:00,44.61,44.62,44.57,44.61,293360.0,40.1812,40.1902,40.1452,40.1812,293360.0
2017-10-20 15:55:00,44.61,44.68,44.6,44.68,421753.0,40.1812,40.2443,40.1722,40.2443,421753.0
2017-10-23 09:30:00,44.72,44.9,44.7,44.83,93761.0,40.2803,40.4424,40.2623,40.3794,93761.0
2017-10-23 09:35:00,44.83,44.84,44.65,44.69,163250.0,40.3794,40.3884,40.2173,40.2533,163250.0
2017-10-23 09:40:00,44.69,44.7,44.5,44.57,137806.0,40.2533,40.2623,40.0821,40.1452,137806.0
2017-10-23 09:45:00,44.58,44.63,44.47,44.53,75536.0,40.1542,40.1992,40.0551,40.1092,75536.0
2017-10-23 09:50:00,44.53,44.56,44.47,44.5,64132.0,40.1092,40.1362,40.0551,40.0821,64132.0
2017-10-23 09:55:00,44.5,44.5,44.45,44.48,26698.0,40.0821,40.0821,40.0371,40.0641,26698.0
2017-10-23 10:00:00,44.47,44.47,44.36,44.37,42307.0,40.0551,40.0551,39.956,39.965,42307.0
2017-10-23 10:05:00,44.36,44.36,44.28,44.29,70507.0,39.956,39.956,39.884,39.893,70507.0
2017-10-23 10:10:00,44.29,44.32,44.25,44.29,88809.0,39.893,39.92,39.857,39.893,88809.0
2017-10-23 10:15:00,44.3,44.32,44.28,44.29,32903.0,39.902,39.92,39.884,39.893,32903.0
2017-10-23 10:20:00,44.29,44.31,44.26,44.27,44566.0,39.893,39.911,39.866,39.875,44566.0
2017-10-23 10:25:00,44.27,44.32,44.25,44.31,50595.0,39.875,39.92,39.857,39.911,50595.0
2017-10-23 10:30:00,44.31,44.34,44.27,44.31,54705.0,39.911,39.938,39.875,39.911,54705.0
2017-10-23 10:35:00,44.31,44.32,44.29,44.3,31544.0,39.911,39.92,39.893,39.902,31544.0
2017-10-23 10:40:00,44.3,44.37,44.29,44.37,64022.0,39.902,39.965,39.893,39.965,64022.0
2017-10-23 10:45:00,44.37,44.44,44.33,44.34,78779.0,39.965,40.0281,39.929,39.938,78779.0
2017-10-23 10:50:00,44.35,44.41,44.34,44.41,43553.0,39.947,40.0011,39.938,40.0011,43553.0
2017-10-23 10:55:00,44.4,44.46,44.39,44.46,60161.0,39.9921,40.0461,39.9831,40.0461,60161.0
2017-10-23 11:00:00,44.46,44.47,44.34,44.36,62964.0,40.0461,40.0551,39.938,39.956,62964.0
2017-10-23 11:05:00,44.37,44.43,44.36,44.43,65486.0,39.965,40.0191,39.956,40.0191,65486.0
2017-10-23 11:10:00,44.43,44.45,44.42,44.44,45213.0,40.0191,40.0371,40.0101,40.0281,45213.0
2017-10-23 11:15:00,44.44,44.44,44.41,44.43,54502.0,40.0281,40.0281,40.0011,40.0191,54502.0
2017-10-23 11:20:00,44.43,44.48,44.42,44.48,49017.0,40.0191,40.0641,40.0101,40.0641,49017.0
2017-10-23 11:25:00,44.48,44.55,44.46,44.5,64558.0,40.0641,40.1272,40.0461,40.0821,64558.0
2017-10-23 11:30:00,44.49,44.51,44.42,44.43,49538.0,40.0731,40.0911,40.0101,40.0191,49538.0
2017-10-23 11:35:00,44.44,44.46,44.33,44.34,34698.0,40.0281,40.0461,39.929,39.938,34698.0
2017-10-23 11:40:00,44.34,44.39,44.34,44.38,94252.0,39.938,39.9831,39.938,39.9741,94252.0
2017-10-23 11:45:00,44.38,44.47,44.37,44.45,49944.0,39.9741,40.0551,39.965,40.0371,49944.0
2017-10-23 11:50:00,44.46,44.5,44.45,44.47,38896.0,40.0461,40.0821,40.0371,40.0551,38896.0
2017-10-23 11:55:00,44.47,44.5,44.44,44.5,23561.0,40.0551,40.0821,40.0281,40.0821,23561.0
2017-10-23 12:00:00,44.5,44.5,44.46,44.47,41153.0,40.0821,40.0821,40.0461,40.0551,41153.0
2017-10-23 12:05:00,44.47,44.48,44.43,44.45,30415.0,40.0551,40.0641,40.0191,40.0371,30415.0
2017-10-23 12:10:00,44.45,44.46,44.38,44.38,27505.0,40.0371,40.0461,39.9741,39.9741,27505.0
2017-10-23 12:15:00,44.38,44.4,44.35,44.38,49826.0,39.9741,39.9921,39.947,39.9741,49826.0
2017-10-23 12:20:00,44.38,44.44,44.38,44.41,27403.0,39.9741,40.0281,39.9741,40.0011,27403.0
2017-10-23 12:25:00,44.41,44.42,44.37,44.4,30723.0,40.0011,40.0101,39.965,39.9921,30723.0
2017-10-23 12:30:00,44.4,44.4,44.34,44.38,61459.0,39.9921,39.9921,39.938,39.9741,61459.0
2017-10-23 12:35:00,44.39,44.39,44.35,44.36,10905.0,39.9831,39.9831,39.947,39.956,10905.0
2017-10-23 12:40:00,44.36,44.4,44.35,44.4,23927.0,39.956,39.9921,39.947,39.9921,23927.0
2017-10-23 12:45:00,44.4,44.41,44.35,44.37,22643.0,39.9921,40.0011,39.947,39.965,22643.0
2017-10-23 12:50:00,44.37,44.39,44.34,44.35,73406.0,39.965,39.9831,39.938,39.947,73406.0
2017-10-23 12:55:00,44.35,44.37,44.31,44.36,183075.0,39.947,39.965,39.911,39.956,183075.0
2017-10-23 13:00:00,44.37,44.37,44.32,44.33,29483.0,39.965,39.965,39.92,39.929,29483.0
2017-10-23 13:05:00,44.34,44.41,44.33,44.41,58028.0,39.938,40.0011,39.929,40.0011,58028.0
2017-10-23 13:10:00,44.41,44.43,44.38,44.39,24466.0,40.0011,40.0191,39.9741,39.9831,24466.0
2017-10-23 13:15:00,44.4,44.43,44.39,44.43,17340.0,39.9921,40.0191,39.9831,40.0191,17340.0
2017-10-23 13:20:00,44.42,44.45,44.42,44.45,26320.0,40.0101,40.0371,40.0101,40.0371,26320.0
2017-10-23 13:25:00,44.44,44.45,44.42,44.43,12105.0,40.0281,40.0371,40.0101,40.0191,12105.0
2017-10-23 13:30:00,44.43,44.43,44.35,44.36,32062.0,40.0191,40.0191,39.947,39.956,32062.0
2017-10-23 13:35:00,44.35,44.4,44.34,44.39,41721.0,39.947,39.9921,39.938,39.9831,41721.0
2017-10-23 13:40:00,44.4,44.43,44.39,44.43,24581.0,39.9921,40.0191,39.9831,40.0191,24581.0
2017-10-23 13:45:00,44.42,44.44,44.41,44.42,61906.0,40.0101,40.0281,40.0011,40.0101,61906.0
2017-10-23 13:50:00,44.43,44.48,44.42,44.47,47653.0,40.0191,40.0641,40.0101,40.0551,47653.0
2017-10-23 13:55:00,44.47,44.47,44.44,44.47,23336.0,40.0551,40.0551,40.0281,40.0551,23336.0
2017-10-23 14:00:00,44.47,44.51,44.45,44.5,61360.0,40.0551,40.0911,40.0371,40.0821,61360.0
2017-10-23 14:05:00,44.5,44.55,44.5,44.55,65223.0,40.0821,40.1272,40.0821,40.1272,65223.0
2017-10-23 14:10:00,44.53,44.56,44.44,44.47,73803.0,40.1092,40.1362,40.0281,40.0551,73803.0
2017-10-23 14:15:00,44.46,44.48,44.43,44.48,39622.0,40.0461,40.0641,40.0191,40.0641,39622.0
2017-10-23 14:20:00,44.48,44.48,44.44,44.46,25580.0,40.0641,40.0641,40.0281,40.0461,25580.0
2017-10-23 14:25:00,44.46,44.48,44.44,44.45,27327.0,40.0461,40.0641,40.0281,40.0371,27327.0
2017-10-23 14:30:00,44.44,44.49,44.43,44.48,40615.0,40.0281,40.0731,40.0191,40.0641,40615.0
2017-10-23 14:35:00,44.48,44.49,44.47,44.48,27160.0,40.0641,40.0731,40.0551,40.0641,27160.0
2017-10-23 14:40:00,44.48,44.52,44.47,44.48,75339.0,40.0641,40.1002,40.0551,40.0641,75339.0
2017-10-23 14:45:00,44.48,44.51,44.47,44.51,62653.0,40.0641,40.0911,40.0551,40.0911,62653.0
2017-10-23 14:50:00,44.51,44.52,44.47,44.51,82742.0,40.0911,40.1002,40.0551,40.0911,82742.0
2017-10-23 14:55:00,44.51,44.53,44.5,44.52,28950.0,40.0911,40.1092,40.0821,40.1002,28950.0
2017-10-23 15:00:00,44.52,44.53,44.5,44.51,35008.0,40.1002,40.1092,40.0821,40.0911,35008.0
2017-10-23 15:05:00,44.51,44.53,44.5,44.53,87076.0,40.0911,40.1092,40.0821,40.1092,87076.0
2017-10-23 15:10:00,44.52,44.54,44.52,44.54,102468.0,40.1002,40.1182,40.1002,40.1182,102468.0
2017-10-23 15:15:00,44.53,44.54,44.51,44.53,60033.0,40.1092,40.1182,40.0911,40.1092,60033.0
2017-10-23 15:20:00,44.52,44.53,44.48,44.48,128050.0,40.1002,40.1092,40.0641,40.0641,128050.0
2017-10-23 15:25:00,44.48,44.5,44.47,44.5,79409.0,40.0641,40.0821,40.0551,40.0821,79409.0
2017-10-23 15:30:00,44.49,44.55,44.48,44.51,200823.0,40.0731,40.1272,40.0641,40.0911,200823.0
2017-10-23 15:35:00,44.51,44.53,44.39,44.41,109841.0,40.0911,40.1092,39.9831,40.0011,109841.0
2017-10-23 15:40:00,44.43,44.48,44.39,44.47,103209.0,40.0191,40.0641,39.9831,40.0551,103209.0
2017-10-23 15:45:00,44.46,44.49,44.44,44.47,174643.0,40.0461,40.0731,40.0281,40.0551,174643.0
2017-10-23 15:50:00,44.47,44.48,44.41,44.48,279417.0,40.0551,40.0641,40.0011,40.0641,279417.0
2017-10-23 15:55:00,44.48,44.49,44.45,44.48,627707.0,40.0641,40.0731,40.0371,40.0641,627707.0
2017-10-24 09:30:00,44.9,45.2,44.62,45.06,213409.0,40.4424,40.7126,40.1902,40.5865,213409.0
2017-10-24 09:35:00,45.08,45.32,45.02,45.11,209577.0,40.6046,40.8207,40.5505,40.6316,209577.0
2017-10-24 09:40:00,45.11,45.19,45.03,45.13,129250.0,40.6316,40.7036,40.5595,40.6496,129250.0
2017-10-24 09:45:00,45.13,45.16,45.08,45.1,93432.0,40.6496,40.6766,40.6046,40.6226,93432.0
2017-10-24 09:50:00,45.09,45.21,45.09,45.12,183254.0,40.6136,40.7217,40.6136,40.6406,183254.0
2017-10-24 09:55:00,45.11,45.15,45.11,45.14,115815.0,40.6316,40.6676,40.6316,40.6586,115815.0
2017-10-24 10:00:00,45.13,45.13,44.97,44.97,92412.0,40.6496,40.6496,40.5055,40.5055,92412.0
2017-10-24 10:05:00,44.97,45.01,44.94,44.97,75924.0,40.5055,40.5415,40.4785,40.5055,75924.0
2017-10-24 10:10:00,44.96,44.97,44.86,44.96,80701.0,40.4965,40.5055,40.4064,40.4965,80701.0
2017-10-24 10:15:00,44.96,44.99,44.89,44.91,39714.0,40.4965,40.5235,40.4334,40.4514,39714.0
2017-10-24 10:20:00,44.91,44.92,44.86,44.86,34677.0,40.4514,40.4604,40.4064,40.4064,34677.0
2017-10-24 10:25:00,44.85,44.88,44.77,44.82,29929.0,40.3974,40.4244,40.3253,40.3704,29929.0
2017-10-24 10:30:00,44.81,44.83,44.75,44.83,52713.0,40.3614,40.3794,40.3073,40.3794,52713.0
2017-10-24 10:35:00,44.83,44.91,44.81,44.91,88961.0,40.3794,40.4514,40.3614,40.4514,88961.0
2017-10-24 10:40:00,44.91,45.01,44.9,44.98,66052.0,40.4514,40.5415,40.4424,40.5145,66052.0
2017-10-24 10:45:00,44.99,45.01,44.93,44.95,66158.0,40.5235,40.5415,40.4695,40.4875,66158.0
2017-10-24 10:50:00,44.96,45.04,44.96,45.01,46892.0,40.4965,40.5685,40.4965,40.5415,46892.0
2017-10-24 10:55:00,45.01,45.01,44.96,45.0,42221.0,40.5415,40.5415,40.4965,40.5325,42221.0
2017-10-24 11:00:00,45.0,45.04,44.98,45.04,55061.0,40.5325,40.5685,40.5145,40.5685,55061.0
2017-10-24 11:05:00,45.04,45.05,44.99,45.01,59039.0,40.5685,40.5775,40.5235,40.5415,59039.0
2017-10-24 11:10:00,45.01,45.01,44.97,44.99,47002.0,40.5415,40.5415,40.5055,40.5235,47002.0
2017-10-24 11:15:00,44.98,44.99,44.93,44.94,44377.0,40.5145,40.5235,40.4695,40.4785,44377.0
2017-10-24 11:20:00,44.94,44.98,44.93,44.95,61609.0,40.4785,40.5145,40.4695,40.4875,61609.0
2017-10-24 11:25:00,44.95,44.97,44.93,44.96,43197.0,40.4875,40.5055,40.4695,40.4965,43197.0
2017-10-24 11:30:00,44.96,45.05,44.95,45.05,56415.0,40.4965,40.5775,40.4875,40.5775,56415.0
2017-10-24 11:35:00,45.05,45.06,44.99,45.02,48342.0,40.5775,40.5865,40.5235,40.5505,48342.0
2017-10-24 11:40:00,45.02,45.03,45.0,45.01,77386.0,40.5505,40.5595,40.5325,40.5415,77386.0
2017-10-24 11:45:00,45.01,45.01,44.96,44.99,34347.0,40.5415,40.5415,40.4965,40.5235,34347.0
2017-10-24 11:50:00,44.98,45.07,44.98,45.04,57983.0,40.5145,40.5956,40.5145,40.5685,57983.0
2017-10-24 11:55:00,45.04,45.04,44.95,45.01,26131.0,40.5685,40.5685,40.4875,40.5415,26131.0
2017-10-24 12:00:00,45.0,45.03,44.99,45.01,19616.0,40.5325,40.5595,40.5235,40.5415,19616.0
2017-10-24 12:05:00,45.0,45.01,44.89,44.94,50512.0,40.5325,40.5415,40.4334,40.4785,50512.0
2017-10-24 12:10:00,44.94,44.95,44.92,44.93,18630.0,40.4785,40.4875,40.4604,40.4695,18630.0
2017-10-24 12:15:00,44.92,44.94,44.9,44.92,43012.0,40.4604,40.4785,40.4424,40.4604,43012.0
2017-10-24 12:20:00,44.91,45.0,44.91,45.0,54615.0,40.4514,40.5325,40.4514,40.5325,54615.0
2017-10-24 12:25:00,45.0,45.03,44.99,45.01,40071.0,40.5325,40.5595,40.5235,40.5415,40071.0
2017-10-24 12:30:00,45.02,45.02,44.95,44.96,40134.0,40.5505,40.5505,40.4875,40.4965,40134.0
2017-10-24 12:35:00,44.96,44.96,44.87,44.88,44675.0,40.4965,40.4965,40.4154,40.4244,44675.0
2017-10-24 12:40:00,44.88,44.88,44.84,44.86,46071.0,40.4244,40.4244,40.3884,40.4064,46071.0
2017-10-24 12:45:00,44.86,44.9,44.85,44.89,126528.0,40.4064,40.4424,40.3974,40.4334,126528.0
2017-10-24 12:50:00,44.89,44.92,44.89,44.9,57054.0,40.4334,40.4604,40.4334,40.4424,57054.0
2017-10-24 12:55:00,44.91,44.91,44.89,44.9,53149.0,40.4514,40.4514,40.4334,40.4424,53149.0
2017-10-24 13:00:00,44.91,44.93,44.9,44.91,85265.0,40.4514,40.4695,40.4424,40.4514,85265.0
2017-10-24 13:05:00,44.91,44.93,44.9,44.92,36974.0,40.4514,40.4695,40.4424,40.4604,36974.0
2017-10-24 13:10:00,44.91,44.93,44.89,44.91,60929.0,40.4514,40.4695,40.4334,40.4514,60929.0
2017-10-24 13:15:00,44.92,44.92,44.9,44.91,22734.0,40.4604,40.4604,40.4424,40.4514,22734.0
2017-10-24 13:20:00,44.91,44.92,44.89,44.91,61363.0,40.4514,40.4604,40.4334,40.4514,61363.0
2017-10-24 13:25:00,44.91,44.92,44.89,44.91,54676.0,40.4514,40.4604,40.4334,40.4514,54676.0
2017-10-24 13:30:00,44.91,44.95,44.89,44.9,40932.0,40.4514,40.4875,40.4334,40.4424,40932.0
2017-10-24 13:35:00,44.9,44.91,44.89,44.9,78979.0,40.4424,40.4514,40.4334,40.4424,78979.0
2017-10-24 13:40:00,44.9,44.91,44.79,44.81,82618.0,40.4424,40.4514,40.3434,40.3614,82618.0
2017-10-24 13:45:00,44.82,44.87,44.81,44.84,45568.0,40.3704,40.4154,40.3614,40.3884,45568.0
2017-10-24 13:50:00,44.84,44.84,44.81,44.81,46064.0,40.3884,40.3884,40.3614,40.3614,46064.0
2017-10-24 13:55:00,44.81,44.87,44.79,44.86,81845.0,40.3614,40.4154,40.3434,40.4064,81845.0
2017-10-24 14:00:00,44.86,44.88,44.85,44.88,28602.0,40.4064,40.4244,40.3974,40.4244,28602.0
2017-10-24 14:05:00,44.88,44.91,44.86,44.91,75268.0,40.4244,40.4514,40.4064,40.4514,75268.0
2017-10-24 14:10:00,44.91,44.93,44.88,44.91,81234.0,40.4514,40.4695,40.4244,40.4514,81234.0
2017-10-24 14:15:00,44.92,44.93,44.89,44.9,96850.0,40.4604,40.4695,40.4334,40.4424,96850.0
2017-10-24 14:20:00,44.9,44.95,44.89,44.91,158364.0,40.4424,40.4875,40.4334,40.4514,158364.0
2017-10-24 14:25:00,44.9,44.99,44.9,44.98,44118.0,40.4424,40.5235,40.4424,40.5145,44118.0
2017-10-24 14:30:00,44.99,45.01,44.93,44.95,40087.0,40.5235,40.5415,40.4695,40.4875,40087.0
2017-10-24 14:35:00,44.94,44.97,44.94,44.97,30891.0,40.4785,40.5055,40.4785,40.5055,30891.0
2017-10-24 14:40:00,44.96,45.05,44.94,44.98,217649.0,40.4965,40.5775,40.4785,40.5145,217649.0
2017-10-24 14:45:00,44.98,45.02,44.96,44.97,73717.0,40.5145,40.5505,40.4965,40.5055,73717.0
2017-10-24 14:50:00,44.97,45.01,44.96,45.0,118362.0,40.5055,40.5415,40.4965,40.5325,118362.0
2017-10-24 14:55:00,44.99,45.03,44.99,45.02,88090.0,40.5235,40.5595,40.5235,40.5505,88090.0
2017-10-24 15:00:00,45.02,45.09,45.02,45.05,84545.0,40.5505,40.6136,40.5505,40.5775,84545.0
2017-10-24 15:05:00,45.05,45.1,44.99,45.01,134141.0,40.5775,40.6226,40.5235,40.5415,134141.0
2017-10-24 15:10:00,45.02,45.02,44.95,44.98,55722.0,40.5505,40.5505,40.4875,40.5145,55722.0
2017-10-24 15:15:00,44.98,45.03,44.96,45.02,56768.0,40.5145,40.5595,40.4965,40.5505,56768.0
2017-10-24 15:20:00,45.02,45.06,45.0,45.05,83576.0,40.5505,40.5865,40.5325,40.5775,83576.0
2017-10-24 15:25:00,45.06,45.06,45.0,45.01,95215.0,40.5865,40.5865,40.5325,40.5415,95215.0
2017-10-24 15:30:00,45.01,45.07,45.0,45.07,95151.0,40.5415,40.5956,40.5325,40.5956,95151.0
2017-10-24 15:35:00,45.06,45.1,45.03,45.1,139085.0,40.5865,40.6226,40.5595,40.6226,139085.0
2017-10-24 15:40:00,45.1,45.16,45.09,45.12,158789.0,40.6226,40.6766,40.6136,40.6406,158789.0
2017-10-24 15:45:00,45.12,45.13,45.08,45.11,257797.0,40.6406,40.6496,40.6046,40.6316,257797.0
2017-10-24 15:50:00,45.11,45.17,45.11,45.15,334289.0,40.6316,40.6856,40.6316,40.6676,334289.0
2017-10-24 15:55:00,45.15,45.19,45.12,45.19,516670.0,40.6676,40.7036,40.6406,40.7036,516670.0
2017-10-25 09:30:00,45.38,45.48,45.12,45.18,142423.0,40.8748,40.9648,40.6406,40.6946,142423.0
2017-10-25 09:35:00,45.16,45.24,45.05,45.12,57418.0,40.6766,40.7487,40.5775,40.6406,57418.0
2017-10-25 09:40:00,45.11,45.12,44.91,44.98,88105.0,40.6316,40.6406,40.4514,40.5145,88105.0
2017-10-25 09:45:00,44.97,45.01,44.91,45.01,44262.0,40.5055,40.5415,40.4514,40.5415,44262.0
2017-10-25 09:50:00,44.99,45.0,44.88,44.89,64434.0,40.5235,40.5325,40.4244,40.4334,64434.0
2017-10-25 09:55:00,44.9,45.01,44.85,44.88,44232.0,40.4424,40.5415,40.3974,40.4244,44232.0
2017-10-25 10:00:00,44.89,45.08,44.88,45.06,75723.0,40.4334,40.6046,40.4244,40.5865,75723.0
2017-10-25 10:05:00,45.05,45.09,45.04,45.06,59784.0,40.5775,40.6136,40.5685,40.5865,59784.0
2017-10-25 10:10:00,45.06,45.11,44.92,44.92,86858.0,40.5865,40.6316,40.4604,40.4604,86858.0
2017-10-25 10:15:00,44.93,44.94,44.84,44.88,69715.0,40.4695,40.4785,40.3884,40.4244,69715.0
2017-10-25 10:20:00,44.88,45.0,44.8,44.93,91704.0,40.4244,40.5325,40.3524,40.4695,91704.0
2017-10-25 10:25:00,44.93,44.97,44.81,44.81,48198.0,40.4695,40.5055,40.3614,40.3614,48198.0
2017-10-25 10:30:00,44.82,44.84,44.77,44.81,46586.0,40.3704,40.3884,40.3253,40.3614,46586.0
2017-10-25 10:35:00,44.8,44.84,44.65,44.66,65063.0,40.3524,40.3884,40.2173,40.2263,65063.0
2017-10-25 10:40:00,44.66,44.71,44.59,44.61,58503.0,40.2263,40.2713,40.1632,40.1812,58503.0
2017-10-25 10:45:00,44.61,44.75,44.59,44.75,51280.0,40.1812,40.3073,40.1632,40.3073,51280.0
2017-10-25 10:50:00,44.75,44.83,44.73,44.78,39495.0,40.3073,40.3794,40.2893,40.3343,39495.0
2017-10-25 10:55:00,44.78,44.78,44.69,44.73,37055.0,40.3343,40.3343,40.2533,40.2893,37055.0
2017-10-25 11:00:00,44.73,44.74,44.63,44.64,42795.0,40.2893,40.2983,40.1992,40.2082,42795.0
2017-10-25 11:05:00,44.63,44.68,44.53,44.58,138289.0,40.1992,40.2443,40.1092,40.1542,138289.0
2017-10-25 11:10:00,44.58,44.64,44.55,44.59,41092.0,40.1542,40.2082,40.1272,40.1632,41092.0
2017-10-25 11:15:00,44.59,44.63,44.44,44.45,59767.0,40.1632,40.1992,40.0281,40.0371,59767.0
2017-10-25 11:20:00,44.45,44.5,44.44,44.48,36451.0,40.0371,40.0821,40.0281,40.0641,36451.0
2017-10-25 11:25:00,44.49,44.53,44.45,44.47,48921.0,40.0731,40.1092,40.0371,40.0551,48921.0
2017-10-25 11:30:00,44.46,44.59,44.44,44.59,47873.0,40.0461,40.1632,40.0281,40.1632,47873.0
2017-10-25 11:35:00,44.59,44.6,44.52,44.56,36983.0,40.1632,40.1722,40.1002,40.1362,36983.0
2017-10-25 11:40:00,44.55,44.56,44.46,44.46,39742.0,40.1272,40.1362,40.0461,40.0461,39742.0
2017-10-25 11:45:00,44.45,44.48,44.41,44.46,61673.0,40.0371,40.0641,40.0011,40.0461,61673.0
2017-10-25 11:50:00,44.45,44.45,44.35,44.37,66880.0,40.0371,40.0371,39.947,39.965,66880.0
2017-10-25 11:55:00,44.37,44.37,44.3,44.36,33195.0,39.965,39.965,39.902,39.956,33195.0
2017-10-25 12:00:00,44.36,44.36,44.25,44.31,65383.0,39.956,39.956,39.857,39.911,65383.0
2017-10-25 12:05:00,44.31,44.39,44.28,44.39,21797.0,39.911,39.9831,39.884,39.9831,21797.0
2017-10-25 12:10:00,44.38,44.43,44.31,44.34,25387.0,39.9741,40.0191,39.911,39.938,25387.0
2017-10-25 12:15:00,44.34,44.34,44.26,44.3,32759.0,39.938,39.938,39.866,39.902,32759.0
2017-10-25 12:20:00,44.3,44.31,44.23,44.28,25741.0,39.902,39.911,39.8389,39.884,25741.0
2017-10-25 12:25:00,44.28,44.34,44.24,44.24,44868.0,39.884,39.938,39.848,39.848,44868.0
2017-10-25 12:30:00,44.25,44.28,44.21,44.26,26110.0,39.857,39.884,39.8209,39.866,26110.0
2017-10-25 12:35:00,44.25,44.3,44.22,44.27,22287.0,39.857,39.902,39.8299,39.875,22287.0
2017-10-25 12:40:00,44.27,44.34,44.26,44.34,41476.0,39.875,39.938,39.866,39.938,41476.0
2017-10-25 12:45:00,44.35,44.4,44.33,44.35,33193.0,39.947,39.9921,39.929,39.947,33193.0
2017-10-25 12:50:00,44.36,44.43,44.34,44.43,26458.0,39.956,40.0191,39.938,40.0191,26458.0
2017-10-25 12:55:00,44.43,44.43,44.37,44.41,27504.0,40.0191,40.0191,39.965,40.0011,27504.0
2017-10-25 13:00:00,44.4,44.4,44.35,44.37,34531.0,39.9921,39.9921,39.947,39.965,34531.0
2017-10-25 13:05:00,44.37,44.39,44.35,44.38,33820.0,39.965,39.9831,39.947,39.9741,33820.0
2017-10-25 13:10:00,44.38,44.47,44.38,44.46,24767.0,39.9741,40.0551,39.9741,40.0461,24767.0
2017-10-25 13:15:00,44.46,44.48,44.45,44.45,17034.0,40.0461,40.0641,40.0371,40.0371,17034.0
2017-10-25 13:20:00,44.46,44.5,44.45,44.47,41084.0,40.0461,40.0821,40.0371,40.0551,41084.0
2017-10-25 13:25:00,44.47,44.53,44.47,44.5,69528.0,40.0551,40.1092,40.0551,40.0821,69528.0
2017-10-25 13:30:00,44.5,44.55,44.49,44.55,42755.0,40.0821,40.1272,40.0731,40.1272,42755.0
2017-10-25 13:35:00,44.54,44.61,44.53,44.6,40097.0,40.1182,40.1812,40.1092,40.1722,40097.0
2017-10-25 13:40:00,44.59,44.65,44.59,44.63,31081.0,40.1632,40.2173,40.1632,40.1992,31081.0
2017-10-25 13:45:00,44.63,44.66,44.61,44.63,25347.0,40.1992,40.2263,40.1812,40.1992,25347.0
2017-10-25 13:50:00,44.63,44.73,44.63,44.73,43230.0,40.1992,40.2893,40.1992,40.2893,43230.0
2017-10-25 13:55:00,44.73,44.79,44.73,44.74,96214.0,40.2893,40.3434,40.2893,40.2983,96214.0
2017-10-25 14:00:00,44.74,44.82,44.72,44.73,324765.0,40.2983,40.3704,40.2803,40.2893,324765.0
2017-10-25 14:05:00,44.73,44.78,44.72,44.74,70153.0,40.2893,40.3343,40.2803,40.2983,70153.0
2017-10-25 14:10:00,44.75,44.77,44.71,44.74,75717.0,40.3073,40.3253,40.2713,40.2983,75717.0
2017-10-25 14:15:00,44.73,44.76,44.72,44.74,79216.0,40.2893,40.3163,40.2803,40.2983,79216.0
2017-10-25 14:20:00,44.73,44.75,44.72,44.74,66389.0,40.2893,40.3073,40.2803,40.2983,66389.0
2017-10-25 14:25:00,44.74,44.76,44.68,44.69,51246.0,40.2983,40.3163,40.2443,40.2533,51246.0
2017-10-25 14:30:00,44.7,44.7,44.62,44.65,56879.0,40.2623,40.2623,40.1902,40.2173,56879.0
2017-10-25 14:35:00,44.64,44.7,44.64,44.69,66597.0,40.2082,40.2623,40.2082,40.2533,66597.0
2017-10-25 14:40:00,44.68,44.69,44.59,44.59,46862.0,40.2443,40.2533,40.1632,40.1632,46862.0
2017-10-25 14:45:00,44.59,44.6,44.5,44.55,46340.0,40.1632,40.1722,40.0821,40.1272,46340.0
2017-10-25 14:50:00,44.56,44.61,44.54,44.55,40666.0,40.1362,40.1812,40.1182,40.1272,40666.0
2017-10-25 14:55:00,44.55,44.57,44.53,44.56,24951.0,40.1272,40.1452,40.1092,40.1362,24951.0
2017-10-25 15:00:00,44.56,44.6,44.55,44.59,54807.0,40.1362,40.1722,40.1272,40.1632,54807.0
2017-10-25 15:05:00,44.59,44.67,44.58,44.65,70959.0,40.1632,40.2353,40.1542,40.2173,70959.0
2017-10-25 15:10:00,44.65,44.67,44.63,44.66,33997.0,40.2173,40.2353,40.1992,40.2263,33997.0
2017-10-25 15:15:00,44.66,44.69,44.66,44.68,30446.0,40.2263,40.2533,40.2263,40.2443,30446.0
2017-10-25 15:20:00,44.68,44.71,44.67,44.71,38651.0,40.2443,40.2713,40.2353,40.2713,38651.0
2017-10-25 15:25:00,44.71,44.75,44.7,44.73,80172.0,40.2713,40.3073,40.2623,40.2893,80172.0
2017-10-25 15:30:00,44.73,44.75,44.69,44.75,90755.0,40.2893,40.3073,40.2533,40.3073,90755.0
2017-10-25 15:35:00,44.75,44.75,44.71,44.72,84249.0,40.3073,40.3073,40.2713,40.2803,84249.0
2017-10-25 15:40:00,44.72,44.73,44.66,44.66,69396.0,40.2803,40.2893,40.2263,40.2263,69396.0
2017-10-25 15:45:00,44.66,44.67,44.57,44.57,74320.0,40.2263,40.2353,40.1452,40.1452,74320.0
2017-10-25 15:50:00,44.58,44.65,44.56,44.63,139064.0,40.1542,40.2173,40.1362,40.1992,139064.0
2017-10-25 15:55:00,44.63,44.69,44.62,44.66,383580.0,40.1992,40.2533,40.1902,40.2263,383580.0
2017-10-26 09:30:00,44.74,44.9,44.64,44.65,130201.0,40.2983,40.4424,40.2082,40.2173,130201.0
2017-10-26 09:35:00,44.64,44.7,44.54,44.64,40365.0,40.2082,40.2623,40.1182,40.2082,40365.0
2017-10-26 09:40:00,44.63,44.78,44.61,44.76,46684.0,40.1992,40.3343,40.1812,40.3163,46684.0
2017-10-26 09:45:00,44.75,44.77,44.68,44.71,31656.0,40.3073,40.3253,40.2443,40.2713,31656.0
2017-10-26 09:50:00,44.71,44.81,44.69,44.78,35486.0,40.2713,40.3614,40.2533,40.3343,35486.0
2017-10-26 09:55:00,44.78,44.87,44.78,44.83,26377.0,40.3343,40.4154,40.3343,40.3794,26377.0
2017-10-26 10:00:00,44.81,44.82,44.71,44.76,108444.0,40.3614,40.3704,40.2713,40.3163,108444.0
2017-10-26 10:05:00,44.76,44.77,44.64,44.64,33732.0,40.3163,40.3253,40.2082,40.2082,33732.0
2017-10-26 10:10:00,44.65,44.81,44.64,44.73,68325.0,40.2173,40.3614,40.2082,40.2893,68325.0
2017-10-26 10:15:00,44.73,44.79,44.72,44.72,25453.0,40.2893,40.3434,40.2803,40.2803,25453.0
2017-10-26 10:20:00,44.73,44.83,44.72,44.81,29236.0,40.2893,40.3794,40.2803,40.3614,29236.0
2017-10-26 10:25:00,44.81,44.89,44.81,44.89,23202.0,40.3614,40.4334,40.3614,40.4334,23202.0
2017-10-26 10:30:00,44.89,44.89,44.76,44.79,124087.0,40.4334,40.4334,40.3163,40.3434,124087.0
2017-10-26 10:35:00,44.78,44.94,44.77,44.94,46895.0,40.3343,40.4785,40.3253,40.4785,46895.0
2017-10-26 10:40:00,44.95,44.97,44.89,44.89,29353.0,40.4875,40.5055,40.4334,40.4334,29353.0
2017-10-26 10:45:00,44.9,44.92,44.87,44.92,25592.0,40.4424,40.4604,40.4154,40.4604,25592.0
2017-10-26 10:50:00,44.93,44.99,44.93,44.98,42568.0,40.4695,40.5235,40.4695,40.5145,42568.0
2017-10-26 10:55:00,44.98,45.04,44.97,45.04,56811.0,40.5145,40.5685,40.5055,40.5685,56811.0
2017-10-26 11:00:00,45.04,45.2,45.04,45.19,90532.0,40.5685,40.7126,40.5685,40.7036,90532.0
2017-10-26 11:05:00,45.19,45.26,45.15,45.25,51081.0,40.7036,40.7667,40.6676,40.7577,51081.0
2017-10-26 11:10:00,45.24,45.28,45.22,45.27,45126.0,40.7487,40.7847,40.7307,40.7757,45126.0
2017-10-26 11:15:00,45.27,45.3,45.21,45.3,115509.0,40.7757,40.8027,40.7217,40.8027,115509.0
2017-10-26 11:20:00,45.3,45.34,45.26,45.3,68688.0,40.8027,40.8387,40.7667,40.8027,68688.0
2017-10-26 11:25:00,45.29,45.45,45.29,45.45,101557.0,40.7937,40.9378,40.7937,40.9378,101557.0
2017-10-26 11:30:00,45.44,45.45,45.39,45.45,70638.0,40.9288,40.9378,40.8838,40.9378,70638.0
2017-10-26 11:35:00,45.45,45.45,45.33,45.34,56860.0,40.9378,40.9378,40.8297,40.8387,56860.0
2017-10-26 11:40:00,45.33,45.34,45.27,45.34,142758.0,40.8297,40.8387,40.7757,40.8387,142758.0
2017-10-26 11:45:00,45.34,45.4,45.33,45.37,45189.0,40.8387,40.8928,40.8297,40.8658,45189.0
2017-10-26 11:50:00,45.37,45.41,45.34,45.37,113790.0,40.8658,40.9018,40.8387,40.8658,113790.0
2017-10-26 11:55:00,45.37,45.39,45.3,45.34,71550.0,40.8658,40.8838,40.8027,40.8387,71550.0
2017-10-26 12:00:00,45.34,45.36,45.3,45.34,81606.0,40.8387,40.8568,40.8027,40.8387,81606.0
2017-10-26 12:05:00,45.35,45.38,45.34,45.35,29672.0,40.8478,40.8748,40.8387,40.8478,29672.0
2017-10-26 12:10:00,45.35,45.44,45.33,45.44,47759.0,40.8478,40.9288,40.8297,40.9288,47759.0
2017-10-26 12:15:00,45.43,45.48,45.4,45.45,51921.0,40.9198,40.9648,40.8928,40.9378,51921.0
2017-10-26 12:20:00,45.45,45.56,45.44,45.52,74820.0,40.9378,41.0369,40.9288,41.0009,74820.0
2017-10-26 12:25:00,45.52,45.6,45.51,45.59,54292.0,41.0009,41.0729,40.9919,41.0639,54292.0
2017-10-26 12:30:00,45.59,45.64,45.57,45.59,102026.0,41.0639,41.109,41.0459,41.0639,102026.0
2017-10-26 12:35:00,45.58,45.61,45.54,45.6,62108.0,41.0549,41.0819,41.0189,41.0729,62108.0
2017-10-26 12:40:00,45.6,45.61,45.52,45.53,66852.0,41.0729,41.0819,41.0009,41.0099,66852.0
2017-10-26 12:45:00,45.52,45.55,45.47,45.54,35299.0,41.0009,41.0279,40.9558,41.0189,35299.0
2017-10-26 12:50:00,45.53,45.58,45.53,45.56,22508.0,41.0099,41.0549,41.0099,41.0369,22508.0
2017-10-26 12:55:00,45.55,45.56,45.47,45.51,25343.0,41.0279,41.0369,40.9558,40.9919,25343.0
2017-10-26 13:00:00,45.5,45.53,45.48,45.53,22204.0,40.9829,41.0099,40.9648,41.0099,22204.0
2017-10-26 13:05:00,45.52,45.58,45.51,45.54,28957.0,41.0009,41.0549,40.9919,41.0189,28957.0
2017-10-26 13:10:00,45.53,45.54,45.49,45.54,35613.0,41.0099,41.0189,40.9739,41.0189,35613.0
2017-10-26 13:15:00,45.54,45.59,45.53,45.57,32151.0,41.0189,41.0639,41.0099,41.0459,32151.0
2017-10-26 13:20:00,45.57,45.63,45.56,45.63,31164.0,41.0459,41.1,41.0369,41.1,31164.0
2017-10-26 13:25:00,45.63,45.63,45.57,45.57,14568.0,41.1,41.1,41.0459,41.0459,14568.0
2017-10-26 13:30:00,45.58,45.61,45.56,45.59,25615.0,41.0549,41.0819,41.0369,41.0639,25615.0
2017-10-26 13:35:00,45.59,45.64,45.59,45.62,27835.0,41.0639,41.109,41.0639,41.091,27835.0
2017-10-26 13:40:00,45.62,45.62,45.59,45.61,44794.0,41.091,41.091,41.0639,41.0819,44794.0
2017-10-26 13:45:00,45.61,45.63,45.59,45.59,45409.0,41.0819,41.1,41.0639,41.0639,45409.0
2017-10-26 13:50:00,45.59,45.61,45.52,45.55,49151.0,41.0639,41.0819,41.0009,41.0279,49151.0
2017-10-26 13:55:00,45.54,45.56,45.51,45.52,37585.0,41.0189,41.0369,40.9919,41.0009,37585.0
2017-10-26 14:00:00,45.52,45.52,45.4,45.4,156697.0,41.0009,41.0009,40.8928,40.8928,156697.0
2017-10-26 14:05:00,45.41,45.43,45.36,45.43,46229.0,40.9018,40.9198,40.8568,40.9198,46229.0
2017-10-26 14:10:00,45.43,45.44,45.35,45.35,31268.0,40.9198,40.9288,40.8478,40.8478,31268.0
2017-10-26 14:15:00,45.35,45.39,45.35,45.38,25873.0,40.8478,40.8838,40.8478,40.8748,25873.0
2017-10-26 14:20:00,45.38,45.41,45.36,45.41,68772.0,40.8748,40.9018,40.8568,40.9018,68772.0
2017-10-26 14:25:00,45.4,45.46,45.39,45.42,45729.0,40.8928,40.9468,40.8838,40.9108,45729.0
2017-10-26 14:30:00,45.41,45.42,45.32,45.32,47662.0,40.9018,40.9108,40.8207,40.8207,47662.0
2017-10-26 14:35:00,45.33,45.39,45.31,45.38,25454.0,40.8297,40.8838,40.8117,40.8748,25454.0
2017-10-26 14:40:00,45.38,45.43,45.37,45.38,30668.0,40.8748,40.9198,40.8658,40.8748,30668.0
2017-10-26 14:45:00,45.39,45.49,45.39,45.47,53641.0,40.8838,40.9739,40.8838,40.9558,53641.0
2017-10-26 14:50:00,45.47,45.48,45.4,45.41,40269.0,40.9558,40.9648,40.8928,40.9018,40269.0
2017-10-26 14:55:00,45.41,45.43,45.4,45.43,25741.0,40.9018,40.9198,40.8928,40.9198,25741.0
2017-10-26 15:00:00,45.43,45.46,45.42,45.45,31002.0,40.9198,40.9468,40.9108,40.9378,31002.0
2017-10-26 15:05:00,45.45,45.45,45.39,45.4,84844.0,40.9378,40.9378,40.8838,40.8928,84844.0
2017-10-26 15:10:00,45.41,45.45,45.36,45.41,60723.0,40.9018,40.9378,40.8568,40.9018,60723.0
2017-10-26 15:15:00,45.41,45.44,45.39,45.4,40004.0,40.9018,40.9288,40.8838,40.8928,40004.0
2017-10-26 15:20:00,45.4,45.42,45.39,45.41,62706.0,40.8928,40.9108,40.8838,40.9018,62706.0
2017-10-26 15:25:00,45.41,45.49,45.4,45.41,125794.0,40.9018,40.9739,40.8928,40.9018,125794.0
2017-10-26 15:30:00,45.41,45.44,45.37,45.39,78120.0,40.9018,40.9288,40.8658,40.8838,78120.0
2017-10-26 15:35:00,45.4,45.4,45.35,45.38,63527.0,40.8928,40.8928,40.8478,40.8748,63527.0
2017-10-26 15:40:00,45.38,45.42,45.37,45.4,106997.0,40.8748,40.9108,40.8658,40.8928,106997.0
2017-10-26 15:45:00,45.4,45.43,45.34,45.36,143230.0,40.8928,40.9198,40.8387,40.8568,143230.0
2017-10-26 15:50:00,45.36,45.36,45.31,45.32,130175.0,40.8568,40.8568,40.8117,40.8207,130175.0
2017-10-26 15:55:00,45.32,45.38,45.32,45.34,422743.0,40.8207,40.8748,40.8207,40.8387,422743.0
2017-10-27 09:30:00,45.25,45.3,45.15,45.22,89234.0,40.7577,40.8027,40.6676,40.7307,89234.0
2017-10-27 09:35:00,45.22,45.31,45.09,45.09,85531.0,40.7307,40.8117,40.6136,40.6136,85531.0
2017-10-27 09:40:00,45.09,45.12,44.93,44.96,92257.0,40.6136,40.6406,40.4695,40.4965,92257.0
2017-10-27 09:45:00,44.96,45.02,44.91,44.95,71818.0,40.4965,40.5505,40.4514,40.4875,71818.0
2017-10-27 09:50:00,44.95,45.13,44.94,45.1,73060.0,40.4875,40.6496,40.4785,40.6226,73060.0
2017-10-27 09:55:00,45.1,45.11,45.05,45.08,51912.0,40.6226,40.6316,40.5775,40.6046,51912.0
2017-10-27 10:00:00,45.08,45.09,44.84,44.85,134432.0,40.6046,40.6136,40.3884,40.3974,134432.0
2017-10-27 10:05:00,44.84,44.87,44.74,44.76,70665.0,40.3884,40.4154,40.2983,40.3163,70665.0
2017-10-27 10:10:00,44.77,44.78,44.65,44.69,73543.0,40.3253,40.3343,40.2173,40.2533,73543.0
2017-10-27 10:15:00,44.69,44.72,44.65,44.71,24376.0,40.2533,40.2803,40.2173,40.2713,24376.0
2017-10-27 10:20:00,44.71,44.71,44.61,44.62,38712.0,40.2713,40.2713,40.1812,40.1902,38712.0
2017-10-27 10:25:00,44.62,44.69,44.58,44.69,59102.0,40.1902,40.2533,40.1542,40.2533,59102.0
2017-10-27 10:30:00,44.69,44.78,44.69,44.75,55844.0,40.2533,40.3343,40.2533,40.3073,55844.0
2017-10-27 10:35:00,44.76,44.87,44.75,44.86,57056.0,40.3163,40.4154,40.3073,40.4064,57056.0
2017-10-27 10:40:00,44.85,44.85,44.72,44.76,100898.0,40.3974,40.3974,40.2803,40.3163,100898.0
2017-10-27 10:45:00,44.77,44.83,44.75,44.77,37432.0,40.3253,40.3794,40.3073,40.3253,37432.0
2017-10-27 10:50:00,44.77,44.82,44.76,44.79,42956.0,40.3253,40.3704,40.3163,40.3434,42956.0
2017-10-27 10:55:00,44.79,44.82,44.74,44.75,41509.0,40.3434,40.3704,40.2983,40.3073,41509.0
2017-10-27 11:00:00,44.75,44.75,44.7,44.75,48432.0,40.3073,40.3073,40.2623,40.3073,48432.0
2017-10-27 11:05:00,44.75,44.78,44.68,44.73,36169.0,40.3073,40.3343,40.2443,40.2893,36169.0
2017-10-27 11:10:00,44.73,44.85,44.73,44.84,54716.0,40.2893,40.3974,40.2893,40.3884,54716.0
2017-10-27 11:15:00,44.85,44.87,44.78,44.83,35930.0,40.3974,40.4154,40.3343,40.3794,35930.0
2017-10-27 11:20:00,44.83,44.84,44.78,44.8,41674.0,40.3794,40.3884,40.3343,40.3524,41674.0
2017-10-27 11:25:00,44.81,44.82,44.71,44.72,25955.0,40.3614,40.3704,40.2713,40.2803,25955.0
2017-10-27 11:30:00,44.72,44.75,44.65,44.66,30847.0,40.2803,40.3073,40.2173,40.2263,30847.0
2017-10-27 11:35:00,44.66,44.7,44.62,44.69,37155.0,40.2263,40.2623,40.1902,40.2533,37155.0
2017-10-27 11:40:00,44.7,44.73,44.66,44.71,63324.0,40.2623,40.2893,40.2263,40.2713,63324.0
2017-10-27 11:45:00,44.71,44.73,44.68,44.68,27157.0,40.2713,40.2893,40.2443,40.2443,27157.0
2017-10-27 11:50:00,44.68,44.7,44.67,44.69,26188.0,40.2443,40.2623,40.2353,40.2533,26188.0
2017-10-27 11:55:00,44.69,44.79,44.66,44.79,60869.0,40.2533,40.3434,40.2263,40.3434,60869.0
2017-10-27 12:00:00,44.79,44.88,44.78,44.87,32168.0,40.3434,40.4244,40.3343,40.4154,32168.0
2017-10-27 12:05:00,44.87,44.98,44.87,44.98,46507.0,40.4154,40.5145,40.4154,40.5145,46507.0
2017-10-27 12:10:00,44.98,44.98,44.9,44.91,22784.0,40.5145,40.5145,40.4424,40.4514,22784.0
2017-10-27 12:15:00,44.91,44.91,44.86,44.87,35731.0,40.4514,40.4514,40.4064,40.4154,35731.0
2017-10-27 12:20:00,44.87,44.92,44.86,44.91,28323.0,40.4154,40.4604,40.4064,40.4514,28323.0
2017-10-27 12:25:00,44.91,44.91,44.87,44.89,31505.0,40.4514,40.4514,40.4154,40.4334,31505.0
2017-10-27 12:30:00,44.9,44.94,44.89,44.9,47277.0,40.4424,40.4785,40.4334,40.4424,47277.0
2017-10-27 12:35:00,44.91,44.93,44.88,44.9,46263.0,40.4514,40.4695,40.4244,40.4424,46263.0
2017-10-27 12:40:00,44.9,44.96,44.88,44.96,18253.0,40.4424,40.4965,40.4244,40.4965,18253.0
2017-10-27 12:45:00,44.96,44.96,44.93,44.94,22859.0,40.4965,40.4965,40.4695,40.4785,22859.0
2017-10-27 12:50:00,44.94,44.96,44.9,44.94,15380.0,40.4785,40.4965,40.4424,40.4785,15380.0
2017-10-27 12:55:00,44.95,44.96,44.94,44.94,13362.0,40.4875,40.4965,40.4785,40.4785,13362.0
2017-10-27 13:00:00,44.93,44.98,44.93,44.98,14555.0,40.4695,40.5145,40.4695,40.5145,14555.0
2017-10-27 13:05:00,44.97,44.99,44.96,44.99,14734.0,40.5055,40.5235,40.4965,40.5235,14734.0
2017-10-27 13:10:00,44.99,45.0,44.94,44.94,159084.0,40.5235,40.5325,40.4785,40.4785,159084.0
2017-10-27 13:15:00,44.94,44.99,44.93,44.98,107049.0,40.4785,40.5235,40.4695,40.5145,107049.0
2017-10-27 13:20:00,44.98,45.0,44.96,44.98,33534.0,40.5145,40.5325,40.4965,40.5145,33534.0
2017-10-27 13:25:00,44.98,45.0,44.97,45.0,32772.0,40.5145,40.5325,40.5055,40.5325,32772.0
2017-10-27 13:30:00,44.99,45.04,44.98,45.03,28020.0,40.5235,40.5685,40.5145,40.5595,28020.0
2017-10-27 13:35:00,45.03,45.05,45.0,45.01,27480.0,40.5595,40.5775,40.5325,40.5415,27480.0
2017-10-27 13:40:00,45.01,45.01,44.98,45.0,21070.0,40.5415,40.5415,40.5145,40.5325,21070.0
2017-10-27 13:45:00,44.99,45.03,44.99,45.02,14036.0,40.5235,40.5595,40.5235,40.5505,14036.0
2017-10-27 13:50:00,45.02,45.08,45.01,45.07,54073.0,40.5505,40.6046,40.5415,40.5956,54073.0
2017-10-27 13:55:00,45.07,45.09,45.06,45.09,26544.0,40.5956,40.6136,40.5865,40.6136,26544.0
2017-10-27 14:00:00,45.09,45.09,45.04,45.05,60580.0,40.6136,40.6136,40.5685,40.5775,60580.0
2017-10-27 14:05:00,45.05,45.06,45.03,45.04,41112.0,40.5775,40.5865,40.5595,40.5685,41112.0
2017-10-27 14:10:00,45.05,45.11,45.05,45.11,18261.0,40.5775,40.6316,40.5775,40.6316,18261.0
2017-10-27 14:15:00,45.11,45.17,45.1,45.16,52565.0,40.6316,40.6856,40.6226,40.6766,52565.0
2017-10-27 14:20:00,45.17,45.17,45.14,45.15,54490.0,40.6856,40.6856,40.6586,40.6676,54490.0
2017-10-27 14:25:00,45.15,45.18,45.13,45.15,64877.0,40.6676,40.6946,40.6496,40.6676,64877.0
2017-10-27 14:30:00,45.14,45.16,45.13,45.14,35167.0,40.6586,40.6766,40.6496,40.6586,35167.0
2017-10-27 14:35:00,45.14,45.14,45.07,45.07,20129.0,40.6586,40.6586,40.5956,40.5956,20129.0
2017-10-27 14:40:00,45.07,45.08,45.02,45.04,30101.0,40.5956,40.6046,40.5505,40.5685,30101.0
2017-10-27 14:45:00,45.04,45.04,45.02,45.02,24628.0,40.5685,40.5685,40.5505,40.5505,24628.0
2017-10-27 14:50:00,45.03,45.03,44.96,45.02,152086.0,40.5595,40.5595,40.4965,40.5505,152086.0
2017-10-27 14:55:00,45.01,45.1,45.0,45.05,78533.0,40.5415,40.6226,40.5325,40.5775,78533.0
2017-10-27 15:00:00,45.06,45.06,45.02,45.05,28508.0,40.5865,40.5865,40.5505,40.5775,28508.0
2017-10-27 15:05:00,45.05,45.06,45.02,45.03,13958.0,40.5775,40.5865,40.5505,40.5595,13958.0
2017-10-27 15:10:00,45.03,45.07,45.02,45.04,37620.0,40.5595,40.5956,40.5505,40.5685,37620.0
2017-10-27 15:15:00,45.04,45.05,45.02,45.03,19549.0,40.5685,40.5775,40.5505,40.5595,19549.0
2017-10-27 15:20:00,45.02,45.04,45.01,45.04,57608.0,40.5505,40.5685,40.5415,40.5685,57608.0
2017-10-27 15:25:00,45.04,45.09,45.03,45.05,46540.0,40.5685,40.6136,40.5595,40.5775,46540.0
2017-10-27 15:30:00,45.04,45.04,44.96,44.97,79560.0,40.5685,40.5685,40.4965,40.5055,79560.0
2017-10-27 15:35:00,44.97,44.98,44.93,44.97,92211.0,40.5055,40.5145,40.4695,40.5055,92211.0
2017-10-27 15:40:00,44.97,44.98,44.95,44.96,98437.0,40.5055,40.5145,40.4875,40.4965,98437.0
2017-10-27 15:45:00,44.96,44.99,44.9,44.91,180233.0,40.4965,40.5235,40.4424,40.4514,180233.0
2017-10-27 15:50:00,44.91,44.93,44.87,44.89,103469.0,40.4514,40.4695,40.4154,40.4334,103469.0
2017-10-27 15:55:00,44.89,44.91,44.82,44.91,483973.0,40.4334,40.4514,40.3704,40.4514,483973.0
2017-10-30 09:30:00,44.51,44.75,44.48,44.73,76710.0,40.0911,40.3073,40.0641,40.2893,76710.0
2017-10-30 09:35:00,44.73,44.79,44.68,44.69,42972.0,40.2893,40.3434,40.2443,40.2533,42972.0
2017-10-30 09:40:00,44.69,44.75,44.68,44.68,56664.0,40.2533,40.3073,40.2443,40.2443,56664.0
2017-10-30 09:45:00,44.69,44.7,44.6,44.62,109487.0,40.2533,40.2623,40.1722,40.1902,109487.0
2017-10-30 09:50:00,44.63,44.68,44.61,44.63,46349.0,40.1992,40.2443,40.1812,40.1992,46349.0
2017-10-30 09:55:00,44.63,44.7,44.61,44.7,28213.0,40.1992,40.2623,40.1812,40.2623,28213.0
2017-10-30 10:00:00,44.7,44.77,44.68,44.74,52467.0,40.2623,40.3253,40.2443,40.2983,52467.0
2017-10-30 10:05:00,44.75,44.78,44.68,44.73,50612.0,40.3073,40.3343,40.2443,40.2893,50612.0
2017-10-30 10:10:00,44.74,44.76,44.63,44.68,23375.0,40.2983,40.3163,40.1992,40.2443,23375.0
2017-10-30 10:15:00,44.68,44.78,44.68,44.77,18671.0,40.2443,40.3343,40.2443,40.3253,18671.0
2017-10-30 10:20:00,44.78,44.8,44.75,44.75,14448.0,40.3343,40.3524,40.3073,40.3073,14448.0
2017-10-30 10:25:00,44.74,44.75,44.7,44.75,10934.0,40.2983,40.3073,40.2623,40.3073,10934.0
2017-10-30 10:30:00,44.76,44.82,44.76,44.81,18759.0,40.3163,40.3704,40.3163,40.3614,18759.0
2017-10-30 10:35:00,44.81,44.82,44.77,44.78,15252.0,40.3614,40.3704,40.3253,40.3343,15252.0
2017-10-30 10:40:00,44.78,44.83,44.77,44.78,31129.0,40.3343,40.3794,40.3253,40.3343,31129.0
2017-10-30 10:45:00,44.78,44.81,44.75,44.76,16968.0,40.3343,40.3614,40.3073,40.3163,16968.0
2017-10-30 10:50:00,44.76,44.76,44.69,44.69,12563.0,40.3163,40.3163,40.2533,40.2533,12563.0
2017-10-30 10:55:00,44.69,44.77,44.69,44.75,19490.0,40.2533,40.3253,40.2533,40.3073,19490.0
2017-10-30 11:00:00,44.76,44.77,44.74,44.76,7584.0,40.3163,40.3253,40.2983,40.3163,7584.0
2017-10-30 11:05:00,44.77,44.82,44.77,44.78,13641.0,40.3253,40.3704,40.3253,40.3343,13641.0
2017-10-30 11:10:00,44.79,44.87,44.77,44.86,30177.0,40.3434,40.4154,40.3253,40.4064,30177.0
2017-10-30 11:15:00,44.87,44.87,44.81,44.81,10337.0,40.4154,40.4154,40.3614,40.3614,10337.0
2017-10-30 11:20:00,44.8,44.84,44.77,44.78,14959.0,40.3524,40.3884,40.3253,40.3343,14959.0
2017-10-30 11:25:00,44.77,44.81,44.71,44.72,39265.0,40.3253,40.3614,40.2713,40.2803,39265.0
2017-10-30 11:30:00,44.71,44.72,44.63,44.67,73326.0,40.2713,40.2803,40.1992,40.2353,73326.0
2017-10-30 11:35:00,44.67,44.67,44.53,44.53,36514.0,40.2353,40.2353,40.1092,40.1092,36514.0
2017-10-30 11:40:00,44.53,44.59,44.53,44.55,27021.0,40.1092,40.1632,40.1092,40.1272,27021.0
2017-10-30 11:45:00,44.55,44.62,44.55,44.6,55506.0,40.1272,40.1902,40.1272,40.1722,55506.0
2017-10-30 11:50:00,44.58,44.59,44.54,44.57,27578.0,40.1542,40.1632,40.1182,40.1452,27578.0
2017-10-30 11:55:00,44.57,44.61,44.55,44.61,22510.0,40.1452,40.1812,40.1272,40.1812,22510.0
2017-10-30 12:00:00,44.61,44.62,44.55,44.59,37211.0,40.1812,40.1902,40.1272,40.1632,37211.0
2017-10-30 12:05:00,44.59,44.59,44.55,44.59,14904.0,40.1632,40.1632,40.1272,40.1632,14904.0
2017-10-30 12:10:00,44.59,44.6,44.5,44.53,18329.0,40.1632,40.1722,40.0821,40.1092,18329.0
2017-10-30 12:15:00,44.52,44.54,44.47,44.48,25838.0,40.1002,40.1182,40.0551,40.0641,25838.0
2017-10-30 12:20:00,44.47,44.53,44.47,44.51,23271.0,40.0551,40.1092,40.0551,40.0911,23271.0
2017-10-30 12:25:00,44.52,44.55,44.5,44.51,16871.0,40.1002,40.1272,40.0821,40.0911,16871.0
2017-10-30 12:30:00,44.52,44.6,44.52,44.59,14208.0,40.1002,40.1722,40.1002,40.1632,14208.0
2017-10-30 12:35:00,44.59,44.59,44.56,44.58,14203.0,40.1632,40.1632,40.1362,40.1542,14203.0
2017-10-30 12:40:00,44.58,44.61,44.52,44.6,34840.0,40.1542,40.1812,40.1002,40.1722,34840.0
2017-10-30 12:45:00,44.59,44.62,44.58,44.59,15270.0,40.1632,40.1902,40.1542,40.1632,15270.0
2017-10-30 12:50:00,44.58,44.68,44.57,44.67,34652.0,40.1542,40.2443,40.1452,40.2353,34652.0
2017-10-30 12:55:00,44.66,44.71,44.62,44.7,13322.0,40.2263,40.2713,40.1902,40.2623,13322.0
2017-10-30 13:00:00,44.71,44.74,44.7,44.72,31496.0,40.2713,40.2983,40.2623,40.2803,31496.0
2017-10-30 13:05:00,44.72,44.72,44.69,44.7,13362.0,40.2803,40.2803,40.2533,40.2623,13362.0
2017-10-30 13:10:00,44.7,44.71,44.65,44.7,18350.0,40.2623,40.2713,40.2173,40.2623,18350.0
2017-10-30 13:15:00,44.71,44.73,44.67,44.68,13185.0,40.2713,40.2893,40.2353,40.2443,13185.0
2017-10-30 13:20:00,44.67,44.74,44.65,44.74,63421.0,40.2353,40.2983,40.2173,40.2983,63421.0
2017-10-30 13:25:00,44.73,44.74,44.7,44.72,12879.0,40.2893,40.2983,40.2623,40.2803,12879.0
2017-10-30 13:30:00,44.72,44.72,44.67,44.69,12517.0,40.2803,40.2803,40.2353,40.2533,12517.0
2017-10-30 13:35:00,44.69,44.69,44.64,44.69,17243.0,40.2533,40.2533,40.2082,40.2533,17243.0
2017-10-30 13:40:00,44.68,44.71,44.64,44.65,18830.0,40.2443,40.2713,40.2082,40.2173,18830.0
2017-10-30 13:45:00,44.64,44.74,44.64,44.72,18527.0,40.2082,40.2983,40.2082,40.2803,18527.0
2017-10-30 13:50:00,44.71,44.72,44.62,44.65,18432.0,40.2713,40.2803,40.1902,40.2173,18432.0
2017-10-30 13:55:00,44.65,44.65,44.56,44.58,16472.0,40.2173,40.2173,40.1362,40.1542,16472.0
2017-10-30 14:00:00,44.58,44.6,44.55,44.57,18441.0,40.1542,40.1722,40.1272,40.1452,18441.0
2017-10-30 14:05:00,44.58,44.61,44.57,44.61,16037.0,40.1542,40.1812,40.1452,40.1812,16037.0
2017-10-30 14:10:00,44.61,44.67,44.59,44.67,22955.0,40.1812,40.2353,40.1632,40.2353,22955.0
2017-10-30 14:15:00,44.67,44.68,44.64,44.67,11054.0,40.2353,40.2443,40.2082,40.2353,11054.0
2017-10-30 14:20:00,44.66,44.68,44.64,44.67,16124.0,40.2263,40.2443,40.2082,40.2353,16124.0
2017-10-30 14:25:00,44.68,44.69,44.65,44.67,29756.0,40.2443,40.2533,40.2173,40.2353,29756.0
2017-10-30 14:30:00,44.67,44.68,44.64,44.67,22115.0,40.2353,40.2443,40.2082,40.2353,22115.0
2017-10-30 14:35:00,44.66,44.69,44.64,44.67,33516.0,40.2263,40.2533,40.2082,40.2353,33516.0
2017-10-30 14:40:00,44.67,44.76,44.66,44.76,33693.0,40.2353,40.3163,40.2263,40.3163,33693.0
2017-10-30 14:45:00,44.76,44.8,44.75,44.8,20891.0,40.3163,40.3524,40.3073,40.3524,20891.0
2017-10-30 14:50:00,44.8,44.8,44.75,44.77,16599.0,40.3524,40.3524,40.3073,40.3253,16599.0
2017-10-30 14:55:00,44.77,44.79,44.74,44.76,31696.0,40.3253,40.3434,40.2983,40.3163,31696.0
2017-10-30 15:00:00,44.75,44.77,44.73,44.74,18445.0,40.3073,40.3253,40.2893,40.2983,18445.0
2017-10-30 15:05:00,44.73,44.77,44.72,44.75,30148.0,40.2893,40.3253,40.2803,40.3073,30148.0
2017-10-30 15:10:00,44.76,44.77,44.72,44.73,32612.0,40.3163,40.3253,40.2803,40.2893,32612.0
2017-10-30 15:15:00,44.73,44.75,44.7,44.75,23653.0,40.2893,40.3073,40.2623,40.3073,23653.0
2017-10-30 15:20:00,44.75,44.76,44.72,44.72,31877.0,40.3073,40.3163,40.2803,40.2803,31877.0
2017-10-30 15:25:00,44.72,44.73,44.71,44.73,9855.0,40.2803,40.2893,40.2713,40.2893,9855.0
2017-10-30 15:30:00,44.73,44.78,44.71,44.78,68303.0,40.2893,40.3343,40.2713,40.3343,68303.0
2017-10-30 15:35:00,44.78,44.83,44.75,44.83,140876.0,40.3343,40.3794,40.3073,40.3794,140876.0
2017-10-30 15:40:00,44.83,44.87,44.83,44.85,38517.0,40.3794,40.4154,40.3794,40.3974,38517.0
2017-10-30 15:45:00,44.85,44.88,44.83,44.85,66452.0,40.3974,40.4244,40.3794,40.3974,66452.0
2017-10-30 15:50:00,44.86,44.88,44.85,44.88,81554.0,40.4064,40.4244,40.3974,40.4244,81554.0
2017-10-30 15:55:00,44.88,44.89,44.84,44.84,349008.0,40.4244,40.4334,40.3884,40.3884,349008.0
2017-10-31 09:30:00,44.78,45.03,44.77,44.97,143995.0,40.3343,40.5595,40.3253,40.5055,143995.0
2017-10-31 09:35:00,44.96,45.03,44.88,44.99,58714.0,40.4965,40.5595,40.4244,40.5235,58714.0
2017-10-31 09:40:00,44.99,45.07,44.94,45.04,29507.0,40.5235,40.5956,40.4785,40.5685,29507.0
2017-10-31 09:45:00,45.05,45.08,44.95,44.96,51362.0,40.5775,40.6046,40.4875,40.4965,51362.0
2017-10-31 09:50:00,44.97,45.07,44.96,44.97,32216.0,40.5055,40.5956,40.4965,40.5055,32216.0
2017-10-31 09:55:00,44.97,45.0,44.87,44.92,34522.0,40.5055,40.5325,40.4154,40.4604,34522.0
2017-10-31 10:00:00,44.92,44.99,44.91,44.94,32004.0,40.4604,40.5235,40.4514,40.4785,32004.0
2017-10-31 10:05:00,44.94,44.97,44.88,44.89,27686.0,40.4785,40.5055,40.4244,40.4334,27686.0
2017-10-31 10:10:00,44.89,44.93,44.86,44.88,49921.0,40.4334,40.4695,40.4064,40.4244,49921.0
2017-10-31 10:15:00,44.88,44.95,44.88,44.95,45306.0,40.4244,40.4875,40.4244,40.4875,45306.0
2017-10-31 10:20:00,44.95,45.05,44.9,45.05,94530.0,40.4875,40.5775,40.4424,40.5775,94530.0
2017-10-31 10:25:00,45.05,45.08,45.02,45.08,25166.0,40.5775,40.6046,40.5505,40.6046,25166.0
2017-10-31 10:30:00,45.07,45.08,45.02,45.03,35861.0,40.5956,40.6046,40.5505,40.5595,35861.0
2017-10-31 10:35:00,45.03,45.04,44.97,44.99,85056.0,40.5595,40.5685,40.5055,40.5235,85056.0
2017-10-31 10:40:00,44.99,45.03,44.96,44.98,26365.0,40.5235,40.5595,40.4965,40.5145,26365.0
2017-10-31 10:45:00,44.99,45.09,44.98,45.07,86121.0,40.5235,40.6136,40.5145,40.5956,86121.0
2017-10-31 10:50:00,45.07,45.17,45.07,45.15,15839.0,40.5956,40.6856,40.5956,40.6676,15839.0
2017-10-31 10:55:00,45.15,45.25,45.15,45.22,145197.0,40.6676,40.7577,40.6676,40.7307,145197.0
2017-10-31 11:00:00,45.22,45.26,45.2,45.22,93219.0,40.7307,40.7667,40.7126,40.7307,93219.0
2017-10-31 11:05:00,45.23,45.41,45.22,45.39,120998.0,40.7397,40.9018,40.7307,40.8838,120998.0
2017-10-31 11:10:00,45.4,45.57,45.38,45.52,114036.0,40.8928,41.0459,40.8748,41.0009,114036.0
2017-10-31 11:15:00,45.52,45.55,45.46,45.5,93132.0,41.0009,41.0279,40.9468,40.9829,93132.0
2017-10-31 11:20:00,45.5,45.51,45.46,45.47,82778.0,40.9829,40.9919,40.9468,40.9558,82778.0
2017-10-31 11:25:00,45.46,45.47,45.36,45.37,56050.0,40.9468,40.9558,40.8568,40.8658,56050.0
2017-10-31 11:30:00,45.36,45.4,45.35,45.39,33648.0,40.8568,40.8928,40.8478,40.8838,33648.0
2017-10-31 11:35:00,45.39,45.41,45.32,45.33,76742.0,40.8838,40.9018,40.8207,40.8297,76742.0
2017-10-31 11:40:00,45.32,45.36,45.32,45.32,68041.0,40.8207,40.8568,40.8207,40.8207,68041.0
2017-10-31 11:45:00,45.33,45.33,45.29,45.31,53292.0,40.8297,40.8297,40.7937,40.8117,53292.0
2017-10-31 11:50:00,45.31,45.32,45.29,45.32,26642.0,40.8117,40.8207,40.7937,40.8207,26642.0
2017-10-31 11:55:00,45.32,45.41,45.32,45.35,34798.0,40.8207,40.9018,40.8207,40.8478,34798.0
2017-10-31 12:00:00,45.34,45.36,45.32,45.33,20865.0,40.8387,40.8568,40.8207,40.8297,20865.0
2017-10-31 12:05:00,45.33,45.35,45.23,45.23,18899.0,40.8297,40.8478,40.7397,40.7397,18899.0
2017-10-31 12:10:00,45.24,45.27,45.2,45.27,26703.0,40.7487,40.7757,40.7126,40.7757,26703.0
2017-10-31 12:15:00,45.27,45.27,45.25,45.26,9470.0,40.7757,40.7757,40.7577,40.7667,9470.0
2017-10-31 12:20:00,45.26,45.28,45.25,45.27,36717.0,40.7667,40.7847,40.7577,40.7757,36717.0
2017-10-31 12:25:00,45.28,45.31,45.25,45.3,41154.0,40.7847,40.8117,40.7577,40.8027,41154.0
2017-10-31 12:30:00,45.29,45.3,45.25,45.25,43561.0,40.7937,40.8027,40.7577,40.7577,43561.0
2017-10-31 12:35:00,45.26,45.29,45.25,45.28,31775.0,40.7667,40.7937,40.7577,40.7847,31775.0
2017-10-31 12:40:00,45.28,45.29,45.22,45.22,20699.0,40.7847,40.7937,40.7307,40.7307,20699.0
2017-10-31 12:45:00,45.23,45.28,45.2,45.26,15561.0,40.7397,40.7847,40.7126,40.7667,15561.0
2017-10-31 12:50:00,45.26,45.26,45.24,45.25,8985.0,40.7667,40.7667,40.7487,40.7577,8985.0
2017-10-31 12:55:00,45.25,45.26,45.21,45.21,54940.0,40.7577,40.7667,40.7217,40.7217,54940.0
2017-10-31 13:00:00,45.22,45.23,45.19,45.2,59241.0,40.7307,40.7397,40.7036,40.7126,59241.0
2017-10-31 13:05:00,45.19,45.21,45.18,45.18,13655.0,40.7036,40.7217,40.6946,40.6946,13655.0
2017-10-31 13:10:00,45.19,45.19,45.1,45.11,32239.0,40.7036,40.7036,40.6226,40.6316,32239.0
2017-10-31 13:15:00,45.12,45.13,45.11,45.12,16362.0,40.6406,40.6496,40.6316,40.6406,16362.0
2017-10-31 13:20:00,45.11,45.12,45.1,45.12,25504.0,40.6316,40.6406,40.6226,40.6406,25504.0
2017-10-31 13:25:00,45.12,45.19,45.12,45.17,33019.0,40.6406,40.7036,40.6406,40.6856,33019.0
2017-10-31 13:30:00,45.17,45.18,45.16,45.17,13547.0,40.6856,40.6946,40.6766,40.6856,13547.0
2017-10-31 13:35:00,45.16,45.17,45.13,45.15,31408.0,40.6766,40.6856,40.6496,40.6676,31408.0
2017-10-31 13:40:00,45.15,45.15,45.12,45.12,24884.0,40.6676,40.6676,40.6406,40.6406,24884.0
2017-10-31 13:45:00,45.12,45.16,45.1,45.16,55479.0,40.6406,40.6766,40.6226,40.6766,55479.0
2017-10-31 13:50:00,45.16,45.22,45.16,45.2,44652.0,40.6766,40.7307,40.6766,40.7126,44652.0
2017-10-31 13:55:00,45.2,45.2,45.16,45.16,27504.0,40.7126,40.7126,40.6766,40.6766,27504.0
2017-10-31 14:00:00,45.18,45.18,45.13,45.14,24897.0,40.6946,40.6946,40.6496,40.6586,24897.0
2017-10-31 14:05:00,45.14,45.17,45.13,45.15,19146.0,40.6586,40.6856,40.6496,40.6676,19146.0
2017-10-31 14:10:00,45.14,45.14,45.08,45.11,14425.0,40.6586,40.6586,40.6046,40.6316,14425.0
2017-10-31 14:15:00,45.11,45.14,45.1,45.13,18323.0,40.6316,40.6586,40.6226,40.6496,18323.0
2017-10-31 14:20:00,45.14,45.16,45.12,45.14,27542.0,40.6586,40.6766,40.6406,40.6586,27542.0
2017-10-31 14:25:00,45.15,45.17,45.14,45.15,20486.0,40.6676,40.6856,40.6586,40.6676,20486.0
2017-10-31 14:30:00,45.14,45.18,45.12,45.18,75826.0,40.6586,40.6946,40.6406,40.6946,75826.0
2017-10-31 14:35:00,45.18,45.18,45.14,45.14,15132.0,40.6946,40.6946,40.6586,40.6586,15132.0
2017-10-31 14:40:00,45.14,45.16,45.04,45.05,48841.0,40.6586,40.6766,40.5685,40.5775,48841.0
2017-10-31 14:45:00,45.06,45.07,45.04,45.06,38109.0,40.5865,40.5956,40.5685,40.5865,38109.0
2017-10-31 14:50:00,45.07,45.09,45.05,45.07,36684.0,40.5956,40.6136,40.5775,40.5956,36684.0
2017-10-31 14:55:00,45.07,45.08,45.02,45.04,79229.0,40.5956,40.6046,40.5505,40.5685,79229.0
2017-10-31 15:00:00,45.04,45.1,45.04,45.09,78340.0,40.5685,40.6226,40.5685,40.6136,78340.0
2017-10-31 15:05:00,45.09,45.13,45.08,45.1,61174.0,40.6136,40.6496,40.6046,40.6226,61174.0
2017-10-31 15:10:00,45.11,45.17,45.1,45.15,58707.0,40.6316,40.6856,40.6226,40.6676,58707.0
2017-10-31 15:15:00,45.15,45.16,45.1,45.13,130843.0,40.6676,40.6766,40.6226,40.6496,130843.0
2017-10-31 15:20:00,45.13,45.14,45.11,45.13,101856.0,40.6496,40.6586,40.6316,40.6496,101856.0
2017-10-31 15:25:00,45.14,45.15,45.12,45.13,99433.0,40.6586,40.6676,40.6406,40.6496,99433.0
2017-10-31 15:30:00,45.14,45.14,45.11,45.13,151606.0,40.6586,40.6586,40.6316,40.6496,151606.0
2017-10-31 15:35:00,45.12,45.15,45.06,45.06,142512.0,40.6406,40.6676,40.5865,40.5865,142512.0
2017-10-31 15:40:00,45.05,45.07,45.01,45.03,102621.0,40.5775,40.5956,40.5415,40.5595,102621.0
2017-10-31 15:45:00,45.02,45.03,44.93,44.94,207456.0,40.5505,40.5595,40.4695,40.4785,207456.0
2017-10-31 15:50:00,44.93,44.95,44.86,44.88,264865.0,40.4695,40.4875,40.4064,40.4244,264865.0
2017-10-31 15:55:00,44.88,44.89,44.84,44.85,556505.0,40.4244,40.4334,40.3884,40.3974,556505.0
2017-11-01 09:30:00,45.09,45.15,44.99,45.02,100917.0,40.6136,40.6676,40.5235,40.5505,100917.0
2017-11-01 09:35:00,45.01,45.23,45.0,45.14,53670.0,40.5415,40.7397,40.5325,40.6586,53670.0
2017-11-01 09:40:00,45.14,45.24,45.13,45.23,45889.0,40.6586,40.7487,40.6496,40.7397,45889.0
2017-11-01 09:45:00,45.24,45.32,45.19,45.2,58567.0,40.7487,40.8207,40.7036,40.7126,58567.0
2017-11-01 09:50:00,45.2,45.24,45.09,45.1,193862.0,40.7126,40.7487,40.6136,40.6226,193862.0
2017-11-01 09:55:00,45.09,45.2,45.06,45.16,226468.0,40.6136,40.7126,40.5865,40.6766,226468.0
2017-11-01 10:00:00,45.16,45.16,44.91,44.91,102205.0,40.6766,40.6766,40.4514,40.4514,102205.0
2017-11-01 10:05:00,44.92,45.05,44.92,45.05,47561.0,40.4604,40.5775,40.4604,40.5775,47561.0
2017-11-01 10:10:00,45.04,45.14,45.0,45.12,225805.0,40.5685,40.6586,40.5325,40.6406,225805.0
2017-11-01 10:15:00,45.12,45.13,45.04,45.08,172891.0,40.6406,40.6496,40.5685,40.6046,172891.0
2017-11-01 10:20:00,45.07,45.07,44.99,45.01,67637.0,40.5956,40.5956,40.5235,40.5415,67637.0
2017-11-01 10:25:00,45.0,45.02,44.96,44.98,135971.0,40.5325,40.5505,40.4965,40.5145,135971.0
2017-11-01 10:30:00,44.97,44.98,44.9,44.96,94444.0,40.5055,40.5145,40.4424,40.4965,94444.0
2017-11-01 10:35:00,44.97,44.99,44.87,44.87,46911.0,40.5055,40.5235,40.4154,40.4154,46911.0
2017-11-01 10:40:00,44.87,44.91,44.83,44.9,68338.0,40.4154,40.4514,40.3794,40.4424,68338.0
2017-11-01 10:45:00,44.9,44.93,44.86,44.87,75723.0,40.4424,40.4695,40.4064,40.4154,75723.0
2017-11-01 10:50:00,44.87,44.89,44.84,44.84,35303.0,40.4154,40.4334,40.3884,40.3884,35303.0
2017-11-01 10:55:00,44.84,44.85,44.73,44.76,29085.0,40.3884,40.3974,40.2893,40.3163,29085.0
2017-11-01 11:00:00,44.76,44.81,44.69,44.7,29672.0,40.3163,40.3614,40.2533,40.2623,29672.0
2017-11-01 11:05:00,44.7,44.74,44.67,44.69,25520.0,40.2623,40.2983,40.2353,40.2533,25520.0
2017-11-01 11:10:00,44.68,44.7,44.63,44.67,23309.0,40.2443,40.2623,40.1992,40.2353,23309.0
2017-11-01 11:15:00,44.66,44.72,44.63,44.7,45594.0,40.2263,40.2803,40.1992,40.2623,45594.0
2017-11-01 11:20:00,44.7,44.74,44.69,44.73,67891.0,40.2623,40.2983,40.2533,40.2893,67891.0
2017-11-01 11:25:00,44.73,44.74,44.64,44.64,31262.0,40.2893,40.2983,40.2082,40.2082,31262.0
2017-11-01 11:30:00,44.64,44.69,44.63,44.64,38972.0,40.2082,40.2533,40.1992,40.2082,38972.0
2017-11-01 11:35:00,44.63,44.64,44.54,44.55,62686.0,40.1992,40.2082,40.1182,40.1272,62686.0
2017-11-01 11:40:00,44.55,44.58,44.52,44.53,44037.0,40.1272,40.1542,40.1002,40.1092,44037.0
2017-11-01 11:45:00,44.52,44.52,44.46,44.51,44399.0,40.1002,40.1002,40.0461,40.0911,44399.0
2017-11-01 11:50:00,44.51,44.53,44.45,44.52,48585.0,40.0911,40.1092,40.0371,40.1002,48585.0
2017-11-01 11:55:00,44.52,44.57,44.5,44.53,69799.0,40.1002,40.1452,40.0821,40.1092,69799.0
2017-11-01 12:00:00,44.52,44.52,44.43,44.46,50603.0,40.1002,40.1002,40.0191,40.0461,50603.0
2017-11-01 12:05:00,44.46,44.48,44.43,44.48,24056.0,40.0461,40.0641,40.0191,40.0641,24056.0
2017-11-01 12:10:00,44.47,44.5,44.42,44.42,24879.0,40.0551,40.0821,40.0101,40.0101,24879.0
2017-11-01 12:15:00,44.43,44.49,44.42,44.45,27418.0,40.0191,40.0731,40.0101,40.0371,27418.0
2017-11-01 12:20:00,44.46,44.5,44.45,44.48,33394.0,40.0461,40.0821,40.0371,40.0641,33394.0
2017-11-01 12:25:00,44.47,44.48,44.36,44.4,81961.0,40.0551,40.0641,39.956,39.9921,81961.0
2017-11-01 12:30:00,44.4,44.44,44.38,44.41,45906.0,39.9921,40.0281,39.9741,40.0011,45906.0
2017-11-01 12:35:00,44.42,44.48,44.41,44.45,61217.0,40.0101,40.0641,40.0011,40.0371,61217.0
2017-11-01 12:40:00,44.44,44.46,44.37,44.39,141920.0,40.0281,40.0461,39.965,39.9831,141920.0
2017-11-01 12:45:00,44.39,44.4,44.32,44.33,40047.0,39.9831,39.9921,39.92,39.929,40047.0
2017-11-01 12:50:00,44.33,44.35,44.31,44.35,22452.0,39.929,39.947,39.911,39.947,22452.0
2017-11-01 12:55:00,44.34,44.4,44.33,44.38,28339.0,39.938,39.9921,39.929,39.9741,28339.0
2017-11-01 13:00:00,44.39,44.39,44.35,44.36,18238.0,39.9831,39.9831,39.947,39.956,18238.0
2017-11-01 13:05:00,44.36,44.38,44.29,44.31,51125.0,39.956,39.9741,39.893,39.911,51125.0
2017-11-01 13:10:00,44.32,44.36,44.29,44.31,16599.0,39.92,39.956,39.893,39.911,16599.0
2017-11-01 13:15:00,44.3,44.34,44.27,44.29,30199.0,39.902,39.938,39.875,39.893,30199.0
2017-11-01 13:20:00,44.29,44.37,44.27,44.37,15988.0,39.893,39.965,39.875,39.965,15988.0
2017-11-01 13:25:00,44.36,44.38,44.33,44.36,30783.0,39.956,39.9741,39.929,39.956,30783.0
2017-11-01 13:30:00,44.36,44.38,44.33,44.37,20784.0,39.956,39.9741,39.929,39.965,20784.0
2017-11-01 13:35:00,44.37,44.38,44.33,44.33,24654.0,39.965,39.9741,39.929,39.929,24654.0
2017-11-01 13:40:00,44.33,44.39,44.29,44.29,77461.0,39.929,39.9831,39.893,39.893,77461.0
2017-11-01 13:45:00,44.29,44.31,44.25,44.26,26654.0,39.893,39.911,39.857,39.866,26654.0
2017-11-01 13:50:00,44.26,44.29,44.24,44.26,33236.0,39.866,39.893,39.848,39.866,33236.0
2017-11-01 13:55:00,44.27,44.41,44.24,44.39,44582.0,39.875,40.0011,39.848,39.9831,44582.0
2017-11-01 14:00:00,44.41,44.41,44.26,44.3,72235.0,40.0011,40.0011,39.866,39.902,72235.0
2017-11-01 14:05:00,44.31,44.31,44.2,44.26,82083.0,39.911,39.911,39.8119,39.866,82083.0
2017-11-01 14:10:00,44.26,44.32,44.23,44.3,108748.0,39.866,39.92,39.8389,39.902,108748.0
2017-11-01 14:15:00,44.3,44.31,44.22,44.23,184072.0,39.902,39.911,39.8299,39.8389,184072.0
2017-11-01 14:20:00,44.24,44.3,44.2,44.28,41968.0,39.848,39.902,39.8119,39.884,41968.0
2017-11-01 14:25:00,44.29,44.3,44.23,44.24,61923.0,39.893,39.902,39.8389,39.848,61923.0
2017-11-01 14:30:00,44.24,44.5,44.24,44.47,96649.0,39.848,40.0821,39.848,40.0551,96649.0
2017-11-01 14:35:00,44.47,44.53,44.43,44.43,47825.0,40.0551,40.1092,40.0191,40.0191,47825.0
2017-11-01 14:40:00,44.44,44.47,44.39,44.4,61503.0,40.0281,40.0551,39.9831,39.9921,61503.0
2017-11-01 14:45:00,44.41,44.42,44.34,44.34,74346.0,40.0011,40.0101,39.938,39.938,74346.0
2017-11-01 14:50:00,44.34,44.37,44.31,44.35,54342.0,39.938,39.965,39.911,39.947,54342.0
2017-11-01 14:55:00,44.35,44.38,44.33,44.37,38134.0,39.947,39.9741,39.929,39.965,38134.0
2017-11-01 15:00:00,44.37,44.41,44.35,44.4,34637.0,39.965,40.0011,39.947,39.9921,34637.0
2017-11-01 15:05:00,44.39,44.42,44.37,44.37,40263.0,39.9831,40.0101,39.965,39.965,40263.0
2017-11-01 15:10:00,44.38,44.44,44.37,44.43,51591.0,39.9741,40.0281,39.965,40.0191,51591.0
2017-11-01 15:15:00,44.44,44.44,44.37,44.38,34956.0,40.0281,40.0281,39.965,39.9741,34956.0
2017-11-01 15:20:00,44.37,44.39,44.31,44.33,80531.0,39.965,39.9831,39.911,39.929,80531.0
2017-11-01 15:25:00,44.33,44.34,44.29,44.32,103970.0,39.929,39.938,39.893,39.92,103970.0
2017-11-01 15:30:00,44.32,44.34,44.29,44.33,88116.0,39.92,39.938,39.893,39.929,88116.0
2017-11-01 15:35:00,44.34,44.34,44.3,44.31,147234.0,39.938,39.938,39.902,39.911,147234.0
2017-11-01 15:40:00,44.32,44.33,44.27,44.29,164506.0,39.92,39.929,39.875,39.893,164506.0
2017-11-01 15:45:00,44.29,44.32,44.26,44.27,121234.0,39.893,39.92,39.866,39.875,121234.0
2017-11-01 15:50:00,44.27,44.3,44.26,44.27,128341.0,39.875,39.902,39.866,39.875,128341.0
2017-11-01 15:55:00,44.26,44.27,44.2,44.25,406062.0,39.866,39.875,39.8119,39.857,406062.0
2017-11-02 09:30:00,44.08,44.11,43.92,44.05,148761.0,39.7038,39.7309,39.5597,39.6768,148761.0
2017-11-02 09:35:00,44.05,44.28,44.03,44.27,120244.0,39.6768,39.884,39.6588,39.875,120244.0
2017-11-02 09:40:00,44.27,44.43,44.26,44.38,66742.0,39.875,40.0191,39.866,39.9741,66742.0
2017-11-02 09:45:00,44.38,44.39,44.31,44.34,27520.0,39.9741,39.9831,39.911,39.938,27520.0
2017-11-02 09:50:00,44.34,44.37,44.27,44.34,30845.0,39.938,39.965,39.875,39.938,30845.0
2017-11-02 09:55:00,44.34,44.34,44.27,44.29,54469.0,39.938,39.938,39.875,39.893,54469.0
2017-11-02 10:00:00,44.29,44.31,44.03,44.04,58439.0,39.893,39.911,39.6588,39.6678,58439.0
2017-11-02 10:05:00,44.04,44.04,43.84,43.87,113305.0,39.6678,39.6678,39.4877,39.5147,113305.0
2017-11-02 10:10:00,43.88,44.0,43.82,43.87,46244.0,39.5237,39.6318,39.4697,39.5147,46244.0
2017-11-02 10:15:00,43.87,44.01,43.86,43.91,51398.0,39.5147,39.6408,39.5057,39.5507,51398.0
2017-11-02 10:20:00,43.91,43.91,43.83,43.86,67434.0,39.5507,39.5507,39.4787,39.5057,67434.0
2017-11-02 10:25:00,43.87,43.97,43.84,43.94,106981.0,39.5147,39.6048,39.4877,39.5777,106981.0
2017-11-02 10:30:00,43.95,44.03,43.93,43.93,50180.0,39.5867,39.6588,39.5687,39.5687,50180.0
2017-11-02 10:35:00,43.93,44.02,43.91,43.98,25314.0,39.5687,39.6498,39.5507,39.6138,25314.0
2017-11-02 10:40:00,43.97,44.13,43.97,44.1,32978.0,39.6048,39.7489,39.6048,39.7219,32978.0
2017-11-02 10:45:00,44.1,44.13,44.07,44.07,30406.0,39.7219,39.7489,39.6948,39.6948,30406.0
2017-11-02 10:50:00,44.07,44.12,44.04,44.09,26101.0,39.6948,39.7399,39.6678,39.7128,26101.0
2017-11-02 10:55:00,44.1,44.17,44.07,44.16,29392.0,39.7219,39.7849,39.6948,39.7759,29392.0
2017-11-02 11:00:00,44.15,44.24,44.13,44.22,25809.0,39.7669,39.848,39.7489,39.8299,25809.0
2017-11-02 11:05:00,44.22,44.29,44.2,44.27,29231.0,39.8299,39.893,39.8119,39.875,29231.0
2017-11-02 11:10:00,44.28,44.35,44.27,44.34,45385.0,39.884,39.947,39.875,39.938,45385.0
2017-11-02 11:15:00,44.35,44.37,44.32,44.32,32533.0,39.947,39.965,39.92,39.92,32533.0
2017-11-02 11:20:00,44.33,44.37,44.32,44.33,34088.0,39.929,39.965,39.92,39.929,34088.0
2017-11-02 11:25:00,44.33,44.39,44.28,44.36,47455.0,39.929,39.9831,39.884,39.956,47455.0
2017-11-02 11:30:00,44.35,44.4,44.31,44.39,41853.0,39.947,39.9921,39.911,39.9831,41853.0
2017-11-02 11:35:00,44.38,44.38,44.32,44.35,29880.0,39.9741,39.9741,39.92,39.947,29880.0
2017-11-02 11:40:00,44.35,44.37,44.32,44.34,29532.0,39.947,39.965,39.92,39.938,29532.0
2017-11-02 11:45:00,44.34,44.37,44.31,44.37,36720.0,39.938,39.965,39.911,39.965,36720.0
2017-11-02 11:50:00,44.37,44.45,44.37,44.43,23836.0,39.965,40.0371,39.965,40.0191,23836.0
2017-11-02 11:55:00,44.42,44.47,44.39,44.47,199319.0,40.0101,40.0551,39.9831,40.0551,199319.0
2017-11-02 12:00:00,44.47,44.67,44.46,44.66,59409.0,40.0551,40.2353,40.0461,40.2263,59409.0
2017-11-02 12:05:00,44.67,44.8,44.66,44.77,51717.0,40.2353,40.3524,40.2263,40.3253,51717.0
2017-11-02 12:10:00,44.78,45.0,44.77,44.99,133752.0,40.3343,40.5325,40.3253,40.5235,133752.0
2017-11-02 12:15:00,44.99,45.0,44.94,44.95,48024.0,40.5235,40.5325,40.4785,40.4875,48024.0
2017-11-02 12:20:00,44.96,45.0,44.94,44.96,43043.0,40.4965,40.5325,40.4785,40.4965,43043.0
2017-11-02 12:25:00,44.96,44.98,44.91,44.98,66511.0,40.4965,40.5145,40.4514,40.5145,66511.0
2017-11-02 12:30:00,44.98,44.98,44.88,44.94,40177.0,40.5145,40.5145,40.4244,40.4785,40177.0
2017-11-02 12:35:00,44.95,45.03,44.93,45.03,75749.0,40.4875,40.5595,40.4695,40.5595,75749.0
2017-11-02 12:40:00,45.03,45.09,45.02,45.09,61695.0,40.5595,40.6136,40.5505,40.6136,61695.0
2017-11-02 12:45:00,45.09,45.21,45.08,45.21,59030.0,40.6136,40.7217,40.6046,40.7217,59030.0
2017-11-02 12:50:00,45.21,45.25,45.21,45.23,46291.0,40.7217,40.7577,40.7217,40.7397,46291.0
2017-11-02 12:55:00,45.23,45.33,45.23,45.28,146579.0,40.7397,40.8297,40.7397,40.7847,146579.0
2017-11-02 13:00:00,45.28,45.36,45.24,45.25,144390.0,40.7847,40.8568,40.7487,40.7577,144390.0
2017-11-02 13:05:00,45.25,45.25,45.09,45.1,38706.0,40.7577,40.7577,40.6136,40.6226,38706.0
2017-11-02 13:10:00,45.09,45.21,45.09,45.14,51690.0,40.6136,40.7217,40.6136,40.6586,51690.0
2017-11-02 13:15:00,45.14,45.22,45.13,45.22,30726.0,40.6586,40.7307,40.6496,40.7307,30726.0
2017-11-02 13:20:00,45.22,45.22,45.17,45.19,43417.0,40.7307,40.7307,40.6856,40.7036,43417.0
2017-11-02 13:25:00,45.19,45.2,45.09,45.09,31716.0,40.7036,40.7126,40.6136,40.6136,31716.0
2017-11-02 13:30:00,45.09,45.09,45.03,45.05,19516.0,40.6136,40.6136,40.5595,40.5775,19516.0
2017-11-02 13:35:00,45.05,45.07,45.0,45.06,38299.0,40.5775,40.5956,40.5325,40.5865,38299.0
2017-11-02 13:40:00,45.05,45.09,45.04,45.05,24564.0,40.5775,40.6136,40.5685,40.5775,24564.0
2017-11-02 13:45:00,45.05,45.07,45.01,45.03,25039.0,40.5775,40.5956,40.5415,40.5595,25039.0
2017-11-02 13:50:00,45.02,45.05,45.01,45.04,19791.0,40.5505,40.5775,40.5415,40.5685,19791.0
2017-11-02 13:55:00,45.04,45.11,45.03,45.08,42935.0,40.5685,40.6316,40.5595,40.6046,42935.0
2017-11-02 14:00:00,45.07,45.09,45.04,45.05,29276.0,40.5956,40.6136,40.5685,40.5775,29276.0
2017-11-02 14:05:00,45.06,45.11,45.05,45.11,28421.0,40.5865,40.6316,40.5775,40.6316,28421.0
2017-11-02 14:10:00,45.11,45.14,45.1,45.11,23931.0,40.6316,40.6586,40.6226,40.6316,23931.0
2017-11-02 14:15:00,45.11,45.11,45.05,45.05,28887.0,40.6316,40.6316,40.5775,40.5775,28887.0
2017-11-02 14:20:00,45.05,45.09,45.04,45.08,27395.0,40.5775,40.6136,40.5685,40.6046,27395.0
2017-11-02 14:25:00,45.09,45.12,45.06,45.12,28820.0,40.6136,40.6406,40.5865,40.6406,28820.0
2017-11-02 14:30:00,45.12,45.13,45.03,45.05,52553.0,40.6406,40.6496,40.5595,40.5775,52553.0
2017-11-02 14:35:00,45.05,45.1,45.05,45.05,35439.0,40.5775,40.6226,40.5775,40.5775,35439.0
2017-11-02 14:40:00,45.04,45.06,44.96,44.97,29754.0,40.5685,40.5865,40.4965,40.5055,29754.0
2017-11-02 14:45:00,44.97,44.99,44.94,44.98,28069.0,40.5055,40.5235,40.4785,40.5145,28069.0
2017-11-02 14:50:00,44.99,45.0,44.92,44.92,28759.0,40.5235,40.5325,40.4604,40.4604,28759.0
2017-11-02 14:55:00,44.93,44.95,44.89,44.9,26202.0,40.4695,40.4875,40.4334,40.4424,26202.0
2017-11-02 15:00:00,44.9,44.91,44.85,44.86,42210.0,40.4424,40.4514,40.3974,40.4064,42210.0
2017-11-02 15:05:00,44.86,44.89,44.83,44.84,29148.0,40.4064,40.4334,40.3794,40.3884,29148.0
2017-11-02 15:10:00,44.84,44.9,44.84,44.9,25424.0,40.3884,40.4424,40.3884,40.4424,25424.0
2017-11-02 15:15:00,44.9,44.92,44.87,44.9,33449.0,40.4424,40.4604,40.4154,40.4424,33449.0
2017-11-02 15:20:00,44.9,44.96,44.9,44.93,39036.0,40.4424,40.4965,40.4424,40.4695,39036.0
2017-11-02 15:25:00,44.93,45.05,44.93,45.05,50775.0,40.4695,40.5775,40.4695,40.5775,50775.0
2017-11-02 15:30:00,45.05,45.09,45.04,45.07,67852.0,40.5775,40.6136,40.5685,40.5956,67852.0
2017-11-02 15:35:00,45.07,45.11,45.06,45.07,78355.0,40.5956,40.6316,40.5865,40.5956,78355.0
2017-11-02 15:40:00,45.07,45.13,45.06,45.09,86405.0,40.5956,40.6496,40.5865,40.6136,86405.0
2017-11-02 15:45:00,45.09,45.15,45.08,45.09,96022.0,40.6136,40.6676,40.6046,40.6136,96022.0
2017-11-02 15:50:00,45.09,45.1,45.01,45.03,148441.0,40.6136,40.6226,40.5415,40.5595,148441.0
2017-11-02 15:55:00,45.04,45.08,45.03,45.04,204799.0,40.5685,40.6046,40.5595,40.5685,204799.0
2017-11-03 09:30:00,44.79,44.89,44.72,44.86,140256.0,40.3434,40.4334,40.2803,40.4064,140256.0
2017-11-03 09:35:00,44.85,44.87,44.59,44.59,64413.0,40.3974,40.4154,40.1632,40.1632,64413.0
2017-11-03 09:40:00,44.59,44.77,44.59,44.71,43243.0,40.1632,40.3253,40.1632,40.2713,43243.0
2017-11-03 09:45:00,44.71,44.75,44.66,44.75,79580.0,40.2713,40.3073,40.2263,40.3073,79580.0
2017-11-03 09:50:00,44.76,44.81,44.69,44.7,42490.0,40.3163,40.3614,40.2533,40.2623,42490.0
2017-11-03 09:55:00,44.7,44.73,44.69,44.71,45945.0,40.2623,40.2893,40.2533,40.2713,45945.0
2017-11-03 10:00:00,44.73,44.88,44.71,44.84,48301.0,40.2893,40.4244,40.2713,40.3884,48301.0
2017-11-03 10:05:00,44.84,44.86,44.67,44.67,23190.0,40.3884,40.4064,40.2353,40.2353,23190.0
2017-11-03 10:10:00,44.66,44.68,44.57,44.66,26305.0,40.2263,40.2443,40.1452,40.2263,26305.0
2017-11-03 10:15:00,44.65,44.75,44.65,44.71,36123.0,40.2173,40.3073,40.2173,40.2713,36123.0
2017-11-03 10:20:00,44.7,44.76,44.7,44.7,46317.0,40.2623,40.3163,40.2623,40.2623,46317.0
2017-11-03 10:25:00,44.69,44.71,44.61,44.65,27857.0,40.2533,40.2713,40.1812,40.2173,27857.0
2017-11-03 10:30:00,44.65,44.7,44.62,44.63,25144.0,40.2173,40.2623,40.1902,40.1992,25144.0
2017-11-03 10:35:00,44.62,44.62,44.57,44.57,36555.0,40.1902,40.1902,40.1452,40.1452,36555.0
2017-11-03 10:40:00,44.58,44.65,44.56,44.58,31647.0,40.1542,40.2173,40.1362,40.1542,31647.0
2017-11-03 10:45:00,44.59,44.66,44.58,44.62,23212.0,40.1632,40.2263,40.1542,40.1902,23212.0
2017-11-03 10:50:00,44.62,44.62,44.55,44.57,33654.0,40.1902,40.1902,40.1272,40.1452,33654.0
2017-11-03 10:55:00,44.57,44.58,44.54,44.57,22912.0,40.1452,40.1542,40.1182,40.1452,22912.0
2017-11-03 11:00:00,44.58,44.61,44.57,44.6,33950.0,40.1542,40.1812,40.1452,40.1722,33950.0
2017-11-03 11:05:00,44.61,44.63,44.6,44.62,33993.0,40.1812,40.1992,40.1722,40.1902,33993.0
2017-11-03 11:10:00,44.62,44.66,44.61,44.66,24743.0,40.1902,40.2263,40.1812,40.2263,24743.0
2017-11-03 11:15:00,44.66,44.68,44.65,44.67,37403.0,40.2263,40.2443,40.2173,40.2353,37403.0
2017-11-03 11:20:00,44.67,44.71,44.66,44.69,50927.0,40.2353,40.2713,40.2263,40.2533,50927.0
2017-11-03 11:25:00,44.69,44.72,44.67,44.72,22677.0,40.2533,40.2803,40.2353,40.2803,22677.0
2017-11-03 11:30:00,44.72,44.72,44.69,44.7,26473.0,40.2803,40.2803,40.2533,40.2623,26473.0
2017-11-03 11:35:00,44.7,44.7,44.61,44.62,44102.0,40.2623,40.2623,40.1812,40.1902,44102.0
2017-11-03 11:40:00,44.62,44.64,44.57,44.59,24795.0,40.1902,40.2082,40.1452,40.1632,24795.0
2017-11-03 11:45:00,44.6,44.63,44.59,44.6,15544.0,40.1722,40.1992,40.1632,40.1722,15544.0
2017-11-03 11:50:00,44.6,44.61,44.58,44.59,19491.0,40.1722,40.1812,40.1542,40.1632,19491.0
2017-11-03 11:55:00,44.59,44.59,44.49,44.49,61024.0,40.1632,40.1632,40.0731,40.0731,61024.0
2017-11-03 12:00:00,44.5,44.54,44.48,44.54,45637.0,40.0821,40.1182,40.0641,40.1182,45637.0
2017-11-03 12:05:00,44.54,44.56,44.53,44.54,26632.0,40.1182,40.1362,40.1092,40.1182,26632.0
2017-11-03 12:10:00,44.55,44.6,44.55,44.56,47653.0,40.1272,40.1722,40.1272,40.1362,47653.0
2017-11-03 12:15:00,44.56,44.57,44.5,44.52,22220.0,40.1362,40.1452,40.0821,40.1002,22220.0
2017-11-03 12:20:00,44.51,44.54,44.51,44.54,15643.0,40.0911,40.1182,40.0911,40.1182,15643.0
2017-11-03 12:25:00,44.53,44.62,44.52,44.6,31906.0,40.1092,40.1902,40.1002,40.1722,31906.0
2017-11-03 12:30:00,44.6,44.61,44.55,44.56,21110.0,40.1722,40.1812,40.1272,40.1362,21110.0
2017-11-03 12:35:00,44.57,44.58,44.53,44.53,23605.0,40.1452,40.1542,40.1092,40.1092,23605.0
2017-11-03 12:40:00,44.53,44.62,44.53,44.62,50439.0,40.1092,40.1902,40.1092,40.1902,50439.0
2017-11-03 12:45:00,44.62,44.68,44.61,44.62,23467.0,40.1902,40.2443,40.1812,40.1902,23467.0
2017-11-03 12:50:00,44.62,44.65,44.62,44.63,19328.0,40.1902,40.2173,40.1902,40.1992,19328.0
2017-11-03 12:55:00,44.62,44.63,44.61,44.62,11114.0,40.1902,40.1992,40.1812,40.1902,11114.0
2017-11-03 13:00:00,44.62,44.62,44.58,44.62,15645.0,40.1902,40.1902,40.1542,40.1902,15645.0
2017-11-03 13:05:00,44.61,44.63,44.58,44.62,24670.0,40.1812,40.1992,40.1542,40.1902,24670.0
2017-11-03 13:10:00,44.62,44.62,44.59,44.59,13156.0,40.1902,40.1902,40.1632,40.1632,13156.0
2017-11-03 13:15:00,44.6,44.62,44.59,44.61,18145.0,40.1722,40.1902,40.1632,40.1812,18145.0
2017-11-03 13:20:00,44.61,44.66,44.6,44.65,9121.0,40.1812,40.2263,40.1722,40.2173,9121.0
2017-11-03 13:25:00,44.65,44.65,44.62,44.63,10850.0,40.2173,40.2173,40.1902,40.1992,10850.0
2017-11-03 13:30:00,44.63,44.65,44.62,44.65,13462.0,40.1992,40.2173,40.1902,40.2173,13462.0
2017-11-03 13:35:00,44.66,44.73,44.66,44.72,27896.0,40.2263,40.2893,40.2263,40.2803,27896.0
2017-11-03 13:40:00,44.72,44.73,44.68,44.73,19584.0,40.2803,40.2893,40.2443,40.2893,19584.0
2017-11-03 13:45:00,44.73,44.76,44.71,44.75,21642.0,40.2893,40.3163,40.2713,40.3073,21642.0
2017-11-03 13:50:00,44.75,44.77,44.74,44.77,22002.0,40.3073,40.3253,40.2983,40.3253,22002.0
2017-11-03 13:55:00,44.77,44.79,44.76,44.79,23641.0,40.3253,40.3434,40.3163,40.3434,23641.0
2017-11-03 14:00:00,44.79,44.81,44.78,44.8,37926.0,40.3434,40.3614,40.3343,40.3524,37926.0
2017-11-03 14:05:00,44.8,44.82,44.79,44.8,57022.0,40.3524,40.3704,40.3434,40.3524,57022.0
2017-11-03 14:10:00,44.8,44.81,44.73,44.73,19870.0,40.3524,40.3614,40.2893,40.2893,19870.0
2017-11-03 14:15:00,44.73,44.74,44.69,44.72,20828.0,40.2893,40.2983,40.2533,40.2803,20828.0
2017-11-03 14:20:00,44.71,44.73,44.71,44.72,12545.0,40.2713,40.2893,40.2713,40.2803,12545.0
2017-11-03 14:25:00,44.72,44.73,44.68,44.7,31719.0,40.2803,40.2893,40.2443,40.2623,31719.0
2017-11-03 14:30:00,44.7,44.73,44.7,44.72,9830.0,40.2623,40.2893,40.2623,40.2803,9830.0
2017-11-03 14:35:00,44.72,44.73,44.65,44.68,89506.0,40.2803,40.2893,40.2173,40.2443,89506.0
2017-11-03 14:40:00,44.68,44.72,44.63,44.72,52675.0,40.2443,40.2803,40.1992,40.2803,52675.0
2017-11-03 14:45:00,44.72,44.72,44.7,44.71,11849.0,40.2803,40.2803,40.2623,40.2713,11849.0
2017-11-03 14:50:00,44.71,44.72,44.69,44.72,15508.0,40.2713,40.2803,40.2533,40.2803,15508.0
2017-11-03 14:55:00,44.72,44.73,44.71,44.72,13859.0,40.2803,40.2893,40.2713,40.2803,13859.0
2017-11-03 15:00:00,44.72,44.74,44.71,44.73,33495.0,40.2803,40.2983,40.2713,40.2893,33495.0
2017-11-03 15:05:00,44.73,44.77,44.73,44.75,25317.0,40.2893,40.3253,40.2893,40.3073,25317.0
2017-11-03 15:10:00,44.75,44.75,44.64,44.64,41291.0,40.3073,40.3073,40.2082,40.2082,41291.0
2017-11-03 15:15:00,44.64,44.67,44.62,44.65,141356.0,40.2082,40.2353,40.1902,40.2173,141356.0
2017-11-03 15:20:00,44.64,44.68,44.64,44.65,33912.0,40.2082,40.2443,40.2082,40.2173,33912.0
2017-11-03 15:25:00,44.65,44.73,44.64,44.73,35271.0,40.2173,40.2893,40.2082,40.2893,35271.0
2017-11-03 15:30:00,44.73,44.84,44.73,44.84,122534.0,40.2893,40.3884,40.2893,40.3884,122534.0
2017-11-03 15:35:00,44.83,44.86,44.82,44.84,40474.0,40.3794,40.4064,40.3704,40.3884,40474.0
2017-11-03 15:40:00,44.84,44.89,44.83,44.87,54811.0,40.3884,40.4334,40.3794,40.4154,54811.0
2017-11-03 15:45:00,44.87,44.89,44.82,44.83,83072.0,40.4154,40.4334,40.3704,40.3794,83072.0
2017-11-03 15:50:00,44.83,44.84,44.79,44.81,80657.0,40.3794,40.3884,40.3434,40.3614,80657.0
2017-11-03 15:55:00,44.81,44.82,44.77,44.82,180822.0,40.3614,40.3704,40.3253,40.3704,180822.0
2017-11-06 09:30:00,44.69,44.7,44.54,44.58,106398.0,40.2533,40.2623,40.1182,40.1542,106398.0
2017-11-06 09:35:00,44.59,44.7,44.58,44.68,85413.0,40.1632,40.2623,40.1542,40.2443,85413.0
2017-11-06 09:40:00,44.68,44.7,44.56,44.66,54741.0,40.2443,40.2623,40.1362,40.2263,54741.0
2017-11-06 09:45:00,44.64,44.7,44.64,44.64,39622.0,40.2082,40.2623,40.2082,40.2082,39622.0
2017-11-06 09:50:00,44.63,44.7,44.63,44.67,29626.0,40.1992,40.2623,40.1992,40.2353,29626.0
2017-11-06 09:55:00,44.67,44.84,44.67,44.84,24308.0,40.2353,40.3884,40.2353,40.3884,24308.0
2017-11-06 10:00:00,44.83,44.83,44.73,44.73,39679.0,40.3794,40.3794,40.2893,40.2893,39679.0
2017-11-06 10:05:00,44.72,44.77,44.72,44.76,20618.0,40.2803,40.3253,40.2803,40.3163,20618.0
2017-11-06 10:10:00,44.76,44.79,44.71,44.72,25976.0,40.3163,40.3434,40.2713,40.2803,25976.0
2017-11-06 10:15:00,44.72,44.8,44.72,44.77,24316.0,40.2803,40.3524,40.2803,40.3253,24316.0
2017-11-06 10:20:00,44.76,44.85,44.76,44.84,19702.0,40.3163,40.3974,40.3163,40.3884,19702.0
2017-11-06 10:25:00,44.85,44.9,44.85,44.85,17086.0,40.3974,40.4424,40.3974,40.3974,17086.0
2017-11-06 10:30:00,44.86,44.91,44.84,44.89,23954.0,40.4064,40.4514,40.3884,40.4334,23954.0
2017-11-06 10:35:00,44.88,44.89,44.79,44.8,33354.0,40.4244,40.4334,40.3434,40.3524,33354.0
2017-11-06 10:40:00,44.8,44.82,44.76,44.76,15398.0,40.3524,40.3704,40.3163,40.3163,15398.0
2017-11-06 10:45:00,44.76,44.84,44.75,44.83,24312.0,40.3163,40.3884,40.3073,40.3794,24312.0
2017-11-06 10:50:00,44.83,44.84,44.8,44.83,8768.0,40.3794,40.3884,40.3524,40.3794,8768.0
2017-11-06 10:55:00,44.83,44.83,44.72,44.74,23645.0,40.3794,40.3794,40.2803,40.2983,23645.0
2017-11-06 11:00:00,44.73,44.74,44.67,44.68,12438.0,40.2893,40.2983,40.2353,40.2443,12438.0
2017-11-06 11:05:00,44.68,44.69,44.66,44.67,10117.0,40.2443,40.2533,40.2263,40.2353,10117.0
2017-11-06 11:10:00,44.67,44.68,44.58,44.58,15308.0,40.2353,40.2443,40.1542,40.1542,15308.0
2017-11-06 11:15:00,44.58,44.64,44.58,44.62,39809.0,40.1542,40.2082,40.1542,40.1902,39809.0
2017-11-06 11:20:00,44.63,44.67,44.63,44.66,24125.0,40.1992,40.2353,40.1992,40.2263,24125.0
2017-11-06 11:25:00,44.66,44.66,44.6,44.63,33941.0,40.2263,40.2263,40.1722,40.1992,33941.0
2017-11-06 11:30:00,44.63,44.65,44.61,44.63,12740.0,40.1992,40.2173,40.1812,40.1992,12740.0
2017-11-06 11:35:00,44.62,44.65,44.6,44.62,32684.0,40.1902,40.2173,40.1722,40.1902,32684.0
2017-11-06 11:40:00,44.61,44.62,44.59,44.6,15266.0,40.1812,40.1902,40.1632,40.1722,15266.0
2017-11-06 11:45:00,44.61,44.63,44.59,44.62,15567.0,40.1812,40.1992,40.1632,40.1902,15567.0
2017-11-06 11:50:00,44.63,44.66,44.63,44.65,12385.0,40.1992,40.2263,40.1992,40.2173,12385.0
2017-11-06 11:55:00,44.65,44.66,44.58,44.59,16066.0,40.2173,40.2263,40.1542,40.1632,16066.0
2017-11-06 12:00:00,44.59,44.63,44.58,44.59,19596.0,40.1632,40.1992,40.1542,40.1632,19596.0
2017-11-06 12:05:00,44.59,44.66,44.58,44.65,20806.0,40.1632,40.2263,40.1542,40.2173,20806.0
2017-11-06 12:10:00,44.65,44.67,44.61,44.61,11912.0,40.2173,40.2353,40.1812,40.1812,11912.0
2017-11-06 12:15:00,44.61,44.66,44.61,44.64,15254.0,40.1812,40.2263,40.1812,40.2082,15254.0
2017-11-06 12:20:00,44.63,44.65,44.62,44.63,31476.0,40.1992,40.2173,40.1902,40.1992,31476.0
2017-11-06 12:25:00,44.64,44.65,44.59,44.6,34949.0,40.2082,40.2173,40.1632,40.1722,34949.0
2017-11-06 12:30:00,44.6,44.61,44.51,44.52,44542.0,40.1722,40.1812,40.0911,40.1002,44542.0
2017-11-06 12:35:00,44.53,44.55,44.53,44.53,16056.0,40.1092,40.1272,40.1092,40.1092,16056.0
2017-11-06 12:40:00,44.53,44.6,44.53,44.58,8707.0,40.1092,40.1722,40.1092,40.1542,8707.0
2017-11-06 12:45:00,44.59,44.61,44.57,44.58,7217.0,40.1632,40.1812,40.1452,40.1542,7217.0
2017-11-06 12:50:00,44.58,44.58,44.56,44.57,4540.0,40.1542,40.1542,40.1362,40.1452,4540.0
2017-11-06 12:55:00,44.58,44.59,44.53,44.55,68350.0,40.1542,40.1632,40.1092,40.1272,68350.0
2017-11-06 13:00:00,44.55,44.55,44.51,44.51,9422.0,40.1272,40.1272,40.0911,40.0911,9422.0
2017-11-06 13:05:00,44.51,44.56,44.49,44.54,19946.0,40.0911,40.1362,40.0731,40.1182,19946.0
2017-11-06 13:10:00,44.55,44.56,44.53,44.54,14623.0,40.1272,40.1362,40.1092,40.1182,14623.0
2017-11-06 13:15:00,44.54,44.54,44.47,44.48,15189.0,40.1182,40.1182,40.0551,40.0641,15189.0
2017-11-06 13:20:00,44.48,44.5,44.47,44.49,10303.0,40.0641,40.0821,40.0551,40.0731,10303.0
2017-11-06 13:25:00,44.5,44.51,44.46,44.47,17120.0,40.0821,40.0911,40.0461,40.0551,17120.0
2017-11-06 13:30:00,44.47,44.49,44.46,44.49,14117.0,40.0551,40.0731,40.0461,40.0731,14117.0
2017-11-06 13:35:00,44.49,44.5,44.48,44.49,9568.0,40.0731,40.0821,40.0641,40.0731,9568.0
2017-11-06 13:40:00,44.48,44.49,44.45,44.46,10861.0,40.0641,40.0731,40.0371,40.0461,10861.0
2017-11-06 13:45:00,44.46,44.47,44.45,44.45,18976.0,40.0461,40.0551,40.0371,40.0371,18976.0
2017-11-06 13:50:00,44.46,44.48,44.46,44.48,11437.0,40.0461,40.0641,40.0461,40.0641,11437.0
2017-11-06 13:55:00,44.48,44.49,44.44,44.45,18502.0,40.0641,40.0731,40.0281,40.0371,18502.0
2017-11-06 14:00:00,44.44,44.45,44.43,44.43,7637.0,40.0281,40.0371,40.0191,40.0191,7637.0
2017-11-06 14:05:00,44.44,44.46,44.43,44.46,14485.0,40.0281,40.0461,40.0191,40.0461,14485.0
2017-11-06 14:10:00,44.46,44.49,44.45,44.48,11263.0,40.0461,40.0731,40.0371,40.0641,11263.0
2017-11-06 14:15:00,44.48,44.49,44.45,44.46,27598.0,40.0641,40.0731,40.0371,40.0461,27598.0
2017-11-06 14:20:00,44.47,44.47,44.45,44.45,7539.0,40.0551,40.0551,40.0371,40.0371,7539.0
2017-11-06 14:25:00,44.46,44.48,44.44,44.46,22754.0,40.0461,40.0641,40.0281,40.0461,22754.0
2017-11-06 14:30:00,44.47,44.5,44.45,44.49,32557.0,40.0551,40.0821,40.0371,40.0731,32557.0
2017-11-06 14:35:00,44.49,44.54,44.49,44.53,19492.0,40.0731,40.1182,40.0731,40.1092,19492.0
2017-11-06 14:40:00,44.52,44.54,44.51,44.54,22252.0,40.1002,40.1182,40.0911,40.1182,22252.0
2017-11-06 14:45:00,44.54,44.57,44.53,44.57,25411.0,40.1182,40.1452,40.1092,40.1452,25411.0
2017-11-06 14:50:00,44.56,44.59,44.56,44.57,11507.0,40.1362,40.1632,40.1362,40.1452,11507.0
2017-11-06 14:55:00,44.57,44.59,44.56,44.57,23301.0,40.1452,40.1632,40.1362,40.1452,23301.0
2017-11-06 15:00:00,44.56,44.57,44.54,44.55,25688.0,40.1362,40.1452,40.1182,40.1272,25688.0
2017-11-06 15:05:00,44.55,44.61,44.55,44.58,24410.0,40.1272,40.1812,40.1272,40.1542,24410.0
2017-11-06 15:10:00,44.59,44.63,44.59,44.62,30742.0,40.1632,40.1992,40.1632,40.1902,30742.0
2017-11-06 15:15:00,44.63,44.67,44.63,44.65,17675.0,40.1992,40.2353,40.1992,40.2173,17675.0
2017-11-06 15:20:00,44.65,44.66,44.63,44.66,18435.0,40.2173,40.2263,40.1992,40.2263,18435.0
2017-11-06 15:25:00,44.66,44.66,44.63,44.64,25263.0,40.2263,40.2263,40.1992,40.2082,25263.0
2017-11-06 15:30:00,44.63,44.68,44.63,44.67,19239.0,40.1992,40.2443,40.1992,40.2353,19239.0
2017-11-06 15:35:00,44.67,44.7,44.66,44.69,34840.0,40.2353,40.2623,40.2263,40.2533,34840.0
2017-11-06 15:40:00,44.69,44.71,44.66,44.71,80524.0,40.2533,40.2713,40.2263,40.2713,80524.0
2017-11-06 15:45:00,44.71,44.72,44.68,44.69,56737.0,40.2713,40.2803,40.2443,40.2533,56737.0
2017-11-06 15:50:00,44.68,44.72,44.67,44.69,90100.0,40.2443,40.2803,40.2353,40.2533,90100.0
2017-11-06 15:55:00,44.69,44.7,44.64,44.65,130545.0,40.2533,40.2623,40.2082,40.2173,130545.0
2017-11-07 09:30:00,44.71,44.78,44.57,44.78,60509.0,40.2713,40.3343,40.1452,40.3343,60509.0
2017-11-07 09:35:00,44.8,44.8,44.71,44.78,42674.0,40.3524,40.3524,40.2713,40.3343,42674.0
2017-11-07 09:40:00,44.77,44.86,44.76,44.83,26657.0,40.3253,40.4064,40.3163,40.3794,26657.0
2017-11-07 09:45:00,44.82,44.85,44.66,44.68,73435.0,40.3704,40.3974,40.2263,40.2443,73435.0
2017-11-07 09:50:00,44.69,44.71,44.63,44.66,17713.0,40.2533,40.2713,40.1992,40.2263,17713.0
2017-11-07 09:55:00,44.65,44.73,44.61,44.61,40907.0,40.2173,40.2893,40.1812,40.1812,40907.0
2017-11-07 10:00:00,44.59,44.68,44.47,44.48,35765.0,40.1632,40.2443,40.0551,40.0641,35765.0
2017-11-07 10:05:00,44.49,44.52,44.42,44.43,45728.0,40.0731,40.1002,40.0101,40.0191,45728.0
2017-11-07 10:10:00,44.42,44.42,44.36,44.38,52031.0,40.0101,40.0101,39.956,39.9741,52031.0
2017-11-07 10:15:00,44.38,44.53,44.36,44.48,38980.0,39.9741,40.1092,39.956,40.0641,38980.0
2017-11-07 10:20:00,44.48,44.48,44.38,44.42,35326.0,40.0641,40.0641,39.9741,40.0101,35326.0
2017-11-07 10:25:00,44.41,44.41,44.33,44.33,38446.0,40.0011,40.0011,39.929,39.929,38446.0
2017-11-07 10:30:00,44.33,44.43,44.26,44.31,92779.0,39.929,40.0191,39.866,39.911,92779.0
2017-11-07 10:35:00,44.3,44.35,44.26,44.35,22265.0,39.902,39.947,39.866,39.947,22265.0
2017-11-07 10:40:00,44.35,44.37,44.32,44.33,19963.0,39.947,39.965,39.92,39.929,19963.0
2017-11-07 10:45:00,44.33,44.35,44.24,44.29,106813.0,39.929,39.947,39.848,39.893,106813.0
2017-11-07 10:50:00,44.29,44.32,44.26,44.28,20453.0,39.893,39.92,39.866,39.884,20453.0
2017-11-07 10:55:00,44.28,44.31,44.26,44.31,19633.0,39.884,39.911,39.866,39.911,19633.0
2017-11-07 11:00:00,44.31,44.35,44.3,44.34,19711.0,39.911,39.947,39.902,39.938,19711.0
2017-11-07 11:05:00,44.34,44.43,44.34,44.37,45386.0,39.938,40.0191,39.938,39.965,45386.0
2017-11-07 11:10:00,44.38,44.38,44.32,44.33,34665.0,39.9741,39.9741,39.92,39.929,34665.0
2017-11-07 11:15:00,44.33,44.36,44.31,44.31,18084.0,39.929,39.956,39.911,39.911,18084.0
2017-11-07 11:20:00,44.31,44.37,44.28,44.37,19776.0,39.911,39.965,39.884,39.965,19776.0
2017-11-07 11:25:00,44.37,44.37,44.33,44.36,17389.0,39.965,39.965,39.929,39.956,17389.0
2017-11-07 11:30:00,44.36,44.37,44.25,44.26,51869.0,39.956,39.965,39.857,39.866,51869.0
2017-11-07 11:35:00,44.26,44.31,44.25,44.26,35315.0,39.866,39.911,39.857,39.866,35315.0
2017-11-07 11:40:00,44.25,44.25,44.15,44.21,61098.0,39.857,39.857,39.7669,39.8209,61098.0
2017-11-07 11:45:00,44.21,44.21,44.15,44.15,28600.0,39.8209,39.8209,39.7669,39.7669,28600.0
2017-11-07 11:50:00,44.15,44.16,44.06,44.08,30284.0,39.7669,39.7759,39.6858,39.7038,30284.0
2017-11-07 11:55:00,44.08,44.08,44.0,44.01,19806.0,39.7038,39.7038,39.6318,39.6408,19806.0
2017-11-07 12:00:00,44.02,44.05,44.0,44.0,15536.0,39.6498,39.6768,39.6318,39.6318,15536.0
2017-11-07 12:05:00,44.01,44.05,43.97,44.03,60933.0,39.6408,39.6768,39.6048,39.6588,60933.0
2017-11-07 12:10:00,44.04,44.04,43.95,43.97,44954.0,39.6678,39.6678,39.5867,39.6048,44954.0
2017-11-07 12:15:00,43.97,44.0,43.94,43.97,90759.0,39.6048,39.6318,39.5777,39.6048,90759.0
2017-11-07 12:20:00,43.98,43.99,43.89,43.89,29408.0,39.6138,39.6228,39.5327,39.5327,29408.0
2017-11-07 12:25:00,43.9,43.97,43.89,43.97,13808.0,39.5417,39.6048,39.5327,39.6048,13808.0
2017-11-07 12:30:00,43.96,44.06,43.96,44.06,65089.0,39.5958,39.6858,39.5958,39.6858,65089.0
2017-11-07 12:35:00,44.07,44.11,44.04,44.11,23518.0,39.6948,39.7309,39.6678,39.7309,23518.0
2017-11-07 12:40:00,44.11,44.21,44.1,44.15,81661.0,39.7309,39.8209,39.7219,39.7669,81661.0
2017-11-07 12:45:00,44.15,44.16,44.06,44.09,22171.0,39.7669,39.7759,39.6858,39.7128,22171.0
2017-11-07 12:50:00,44.1,44.12,44.08,44.08,15163.0,39.7219,39.7399,39.7038,39.7038,15163.0
2017-11-07 12:55:00,44.09,44.1,44.05,44.06,19044.0,39.7128,39.7219,39.6768,39.6858,19044.0
2017-11-07 13:00:00,44.05,44.11,44.04,44.1,25873.0,39.6768,39.7309,39.6678,39.7219,25873.0
2017-11-07 13:05:00,44.1,44.12,44.08,44.11,86161.0,39.7219,39.7399,39.7038,39.7309,86161.0
2017-11-07 13:10:00,44.11,44.12,44.09,44.1,52837.0,39.7309,39.7399,39.7128,39.7219,52837.0
2017-11-07 13:15:00,44.1,44.12,44.04,44.07,32551.0,39.7219,39.7399,39.6678,39.6948,32551.0
2017-11-07 13:20:00,44.08,44.08,44.02,44.05,48865.0,39.7038,39.7038,39.6498,39.6768,48865.0
2017-11-07 13:25:00,44.06,44.13,44.05,44.12,17735.0,39.6858,39.7489,39.6768,39.7399,17735.0
2017-11-07 13:30:00,44.13,44.16,44.1,44.1,40636.0,39.7489,39.7759,39.7219,39.7219,40636.0
2017-11-07 13:35:00,44.1,44.11,44.07,44.08,16923.0,39.7219,39.7309,39.6948,39.7038,16923.0
2017-11-07 13:40:00,44.08,44.11,44.08,44.1,16832.0,39.7038,39.7309,39.7038,39.7219,16832.0
2017-11-07 13:45:00,44.1,44.1,44.08,44.1,8032.0,39.7219,39.7219,39.7038,39.7219,8032.0
2017-11-07 13:50:00,44.09,44.09,44.03,44.06,28159.0,39.7128,39.7128,39.6588,39.6858,28159.0
2017-11-07 13:55:00,44.07,44.07,43.99,43.99,44590.0,39.6948,39.6948,39.6228,39.6228,44590.0
2017-11-07 14:00:00,43.99,44.03,43.97,44.01,85386.0,39.6228,39.6588,39.6048,39.6408,85386.0
2017-11-07 14:05:00,44.02,44.08,44.02,44.07,26076.0,39.6498,39.7038,39.6498,39.6948,26076.0
2017-11-07 14:10:00,44.07,44.08,43.98,43.98,18345.0,39.6948,39.7038,39.6138,39.6138,18345.0
2017-11-07 14:15:00,43.99,44.02,43.94,43.97,49415.0,39.6228,39.6498,39.5777,39.6048,49415.0
2017-11-07 14:20:00,43.97,43.99,43.95,43.96,13170.0,39.6048,39.6228,39.5867,39.5958,13170.0
2017-11-07 14:25:00,43.96,43.98,43.95,43.98,9735.0,39.5958,39.6138,39.5867,39.6138,9735.0
2017-11-07 14:30:00,43.98,44.0,43.94,43.99,80899.0,39.6138,39.6318,39.5777,39.6228,80899.0
2017-11-07 14:35:00,44.0,44.06,43.99,44.02,49813.0,39.6318,39.6858,39.6228,39.6498,49813.0
2017-11-07 14:40:00,44.02,44.05,44.0,44.01,25491.0,39.6498,39.6768,39.6318,39.6408,25491.0
2017-11-07 14:45:00,44.01,44.02,43.95,43.97,23358.0,39.6408,39.6498,39.5867,39.6048,23358.0
2017-11-07 14:50:00,43.96,44.01,43.95,43.97,20114.0,39.5958,39.6408,39.5867,39.6048,20114.0
2017-11-07 14:55:00,43.96,43.97,43.88,43.88,65121.0,39.5958,39.6048,39.5237,39.5237,65121.0
2017-11-07 15:00:00,43.89,43.92,43.86,43.91,47132.0,39.5327,39.5597,39.5057,39.5507,47132.0
2017-11-07 15:05:00,43.91,43.98,43.89,43.96,44700.0,39.5507,39.6138,39.5327,39.5958,44700.0
2017-11-07 15:10:00,43.96,43.98,43.92,43.92,77344.0,39.5958,39.6138,39.5597,39.5597,77344.0
2017-11-07 15:15:00,43.93,43.98,43.92,43.97,95486.0,39.5687,39.6138,39.5597,39.6048,95486.0
2017-11-07 15:20:00,43.96,43.97,43.92,43.95,29777.0,39.5958,39.6048,39.5597,39.5867,29777.0
2017-11-07 15:25:00,43.95,44.01,43.94,44.01,63255.0,39.5867,39.6408,39.5777,39.6408,63255.0
2017-11-07 15:30:00,44.01,44.03,43.95,44.0,61565.0,39.6408,39.6588,39.5867,39.6318,61565.0
2017-11-07 15:35:00,44.01,44.06,43.99,44.05,46557.0,39.6408,39.6858,39.6228,39.6768,46557.0
2017-11-07 15:40:00,44.05,44.06,44.02,44.04,65199.0,39.6768,39.6858,39.6498,39.6678,65199.0
2017-11-07 15:45:00,44.04,44.06,44.0,44.05,91007.0,39.6678,39.6858,39.6318,39.6768,91007.0
2017-11-07 15:50:00,44.06,44.1,44.05,44.09,154432.0,39.6858,39.7219,39.6768,39.7128,154432.0
2017-11-07 15:55:00,44.09,44.17,44.09,44.15,230213.0,39.7128,39.7849,39.7128,39.7669,230213.0
2017-11-08 09:30:00,44.12,44.12,43.88,43.96,70272.0,39.7399,39.7399,39.5237,39.5958,70272.0
2017-11-08 09:35:00,43.96,44.09,43.88,43.9,70497.0,39.5958,39.7128,39.5237,39.5417,70497.0
2017-11-08 09:40:00,43.89,44.11,43.87,44.07,28670.0,39.5327,39.7309,39.5147,39.6948,28670.0
2017-11-08 09:45:00,44.07,44.1,43.98,43.98,40836.0,39.6948,39.7219,39.6138,39.6138,40836.0
2017-11-08 09:50:00,43.96,44.03,43.95,44.0,136728.0,39.5958,39.6588,39.5867,39.6318,136728.0
2017-11-08 09:55:00,44.02,44.07,43.98,43.99,33568.0,39.6498,39.6948,39.6138,39.6228,33568.0
2017-11-08 10:00:00,44.0,44.13,43.99,44.12,27617.0,39.6318,39.7489,39.6228,39.7399,27617.0
2017-11-08 10:05:00,44.12,44.21,44.11,44.16,26231.0,39.7399,39.8209,39.7309,39.7759,26231.0
2017-11-08 10:10:00,44.17,44.22,44.15,44.18,9515.0,39.7849,39.8299,39.7669,39.7939,9515.0
2017-11-08 10:15:00,44.17,44.18,44.07,44.09,19756.0,39.7849,39.7939,39.6948,39.7128,19756.0
2017-11-08 10:20:00,44.08,44.15,44.06,44.08,14703.0,39.7038,39.7669,39.6858,39.7038,14703.0
2017-11-08 10:25:00,44.08,44.08,44.01,44.03,14073.0,39.7038,39.7038,39.6408,39.6588,14073.0
2017-11-08 10:30:00,44.04,44.07,43.99,44.0,21293.0,39.6678,39.6948,39.6228,39.6318,21293.0
2017-11-08 10:35:00,44.01,44.07,43.98,44.0,32804.0,39.6408,39.6948,39.6138,39.6318,32804.0
2017-11-08 10:40:00,43.99,44.05,43.99,44.0,24131.0,39.6228,39.6768,39.6228,39.6318,24131.0
2017-11-08 10:45:00,44.01,44.01,43.9,43.99,21561.0,39.6408,39.6408,39.5417,39.6228,21561.0
2017-11-08 10:50:00,43.98,44.08,43.97,44.06,21851.0,39.6138,39.7038,39.6048,39.6858,21851.0
2017-11-08 10:55:00,44.06,44.08,44.02,44.02,23154.0,39.6858,39.7038,39.6498,39.6498,23154.0
2017-11-08 11:00:00,44.02,44.09,44.02,44.04,26758.0,39.6498,39.7128,39.6498,39.6678,26758.0
2017-11-08 11:05:00,44.05,44.06,44.04,44.04,9067.0,39.6768,39.6858,39.6678,39.6678,9067.0
2017-11-08 11:10:00,44.03,44.03,43.99,44.0,25193.0,39.6588,39.6588,39.6228,39.6318,25193.0
2017-11-08 11:15:00,44.0,44.08,43.99,44.03,19273.0,39.6318,39.7038,39.6228,39.6588,19273.0
2017-11-08 11:20:00,44.03,44.05,44.01,44.05,10368.0,39.6588,39.6768,39.6408,39.6768,10368.0
2017-11-08 11:25:00,44.04,44.05,44.02,44.04,10324.0,39.6678,39.6768,39.6498,39.6678,10324.0
2017-11-08 11:30:00,44.03,44.05,44.02,44.04,83545.0,39.6588,39.6768,39.6498,39.6678,83545.0
2017-11-08 11:35:00,44.04,44.04,43.99,44.0,122053.0,39.6678,39.6678,39.6228,39.6318,122053.0
2017-11-08 11:40:00,43.99,44.05,43.98,44.04,25841.0,39.6228,39.6768,39.6138,39.6678,25841.0
2017-11-08 11:45:00,44.04,44.11,44.02,44.11,43036.0,39.6678,39.7309,39.6498,39.7309,43036.0
2017-11-08 11:50:00,44.12,44.17,44.09,44.14,74543.0,39.7399,39.7849,39.7128,39.7579,74543.0
2017-11-08 11:55:00,44.15,44.25,44.15,44.25,24798.0,39.7669,39.857,39.7669,39.857,24798.0
2017-11-08 12:00:00,44.25,44.29,44.14,44.16,84372.0,39.857,39.893,39.7579,39.7759,84372.0
2017-11-08 12:05:00,44.16,44.24,44.15,44.17,84124.0,39.7759,39.848,39.7669,39.7849,84124.0
2017-11-08 12:10:00,44.16,44.22,44.14,44.21,28662.0,39.7759,39.8299,39.7579,39.8209,28662.0
2017-11-08 12:15:00,44.2,44.24,44.18,44.19,19133.0,39.8119,39.848,39.7939,39.8029,19133.0
2017-11-08 12:20:00,44.19,44.27,44.18,44.26,130259.0,39.8029,39.875,39.7939,39.866,130259.0
2017-11-08 12:25:00,44.25,44.38,44.25,44.35,15274.0,39.857,39.9741,39.857,39.947,15274.0
2017-11-08 12:30:00,44.34,44.34,44.22,44.27,75394.0,39.938,39.938,39.8299,39.875,75394.0
2017-11-08 12:35:00,44.27,44.28,44.15,44.15,93735.0,39.875,39.884,39.7669,39.7669,93735.0
2017-11-08 12:40:00,44.15,44.2,44.13,44.19,37878.0,39.7669,39.8119,39.7489,39.8029,37878.0
2017-11-08 12:45:00,44.2,44.24,44.18,44.21,13572.0,39.8119,39.848,39.7939,39.8209,13572.0
2017-11-08 12:50:00,44.22,44.25,44.2,44.25,21411.0,39.8299,39.857,39.8119,39.857,21411.0
2017-11-08 12:55:00,44.24,44.27,44.21,44.26,45755.0,39.848,39.875,39.8209,39.866,45755.0
2017-11-08 13:00:00,44.26,44.33,44.25,44.32,42496.0,39.866,39.929,39.857,39.92,42496.0
2017-11-08 13:05:00,44.32,44.37,44.32,44.32,39402.0,39.92,39.965,39.92,39.92,39402.0
2017-11-08 13:10:00,44.32,44.32,44.27,44.31,20905.0,39.92,39.92,39.875,39.911,20905.0
2017-11-08 13:15:00,44.3,44.33,44.3,44.33,69063.0,39.902,39.929,39.902,39.929,69063.0
2017-11-08 13:20:00,44.33,44.34,44.29,44.29,39714.0,39.929,39.938,39.893,39.893,39714.0
2017-11-08 13:25:00,44.29,44.34,44.27,44.34,16139.0,39.893,39.938,39.875,39.938,16139.0
2017-11-08 13:30:00,44.34,44.35,44.28,44.28,11015.0,39.938,39.947,39.884,39.884,11015.0
2017-11-08 13:35:00,44.29,44.34,44.28,44.31,17576.0,39.893,39.938,39.884,39.911,17576.0
2017-11-08 13:40:00,44.31,44.34,44.28,44.3,15324.0,39.911,39.938,39.884,39.902,15324.0
2017-11-08 13:45:00,44.31,44.36,44.31,44.34,14744.0,39.911,39.956,39.911,39.938,14744.0
2017-11-08 13:50:00,44.34,44.35,44.27,44.28,62990.0,39.938,39.947,39.875,39.884,62990.0
2017-11-08 13:55:00,44.28,44.29,44.24,44.25,37447.0,39.884,39.893,39.848,39.857,37447.0
2017-11-08 14:00:00,44.25,44.26,44.24,44.24,28519.0,39.857,39.866,39.848,39.848,28519.0
2017-11-08 14:05:00,44.25,44.26,44.19,44.22,18367.0,39.857,39.866,39.8029,39.8299,18367.0
2017-11-08 14:10:00,44.22,44.28,44.21,44.26,17872.0,39.8299,39.884,39.8209,39.866,17872.0
2017-11-08 14:15:00,44.26,44.26,44.25,44.26,15493.0,39.866,39.866,39.857,39.866,15493.0
2017-11-08 14:20:00,44.26,44.29,44.25,44.27,13544.0,39.866,39.893,39.857,39.875,13544.0
2017-11-08 14:25:00,44.27,44.27,44.21,44.25,27865.0,39.875,39.875,39.8209,39.857,27865.0
2017-11-08 14:30:00,44.25,44.26,44.21,44.22,10023.0,39.857,39.866,39.8209,39.8299,10023.0
2017-11-08 14:35:00,44.21,44.21,44.17,44.21,20548.0,39.8209,39.8209,39.7849,39.8209,20548.0
2017-11-08 14:40:00,44.21,44.24,44.2,44.23,32697.0,39.8209,39.848,39.8119,39.8389,32697.0
2017-11-08 14:45:00,44.23,44.26,44.22,44.23,19647.0,39.8389,39.866,39.8299,39.8389,19647.0
2017-11-08 14:50:00,44.24,44.26,44.21,44.22,20281.0,39.848,39.866,39.8209,39.8299,20281.0
2017-11-08 14:55:00,44.22,44.24,44.19,44.19,30899.0,39.8299,39.848,39.8029,39.8029,30899.0
2017-11-08 15:00:00,44.19,44.22,44.17,44.17,46659.0,39.8029,39.8299,39.7849,39.7849,46659.0
2017-11-08 15:05:00,44.17,44.2,44.15,44.18,30096.0,39.7849,39.8119,39.7669,39.7939,30096.0
2017-11-08 15:10:00,44.17,44.2,44.16,44.18,32921.0,39.7849,39.8119,39.7759,39.7939,32921.0
2017-11-08 15:15:00,44.18,44.19,44.16,44.18,15859.0,39.7939,39.8029,39.7759,39.7939,15859.0
2017-11-08 15:20:00,44.18,44.23,44.17,44.21,42978.0,39.7939,39.8389,39.7849,39.8209,42978.0
2017-11-08 15:25:00,44.22,44.25,44.21,44.25,54093.0,39.8299,39.857,39.8209,39.857,54093.0
2017-11-08 15:30:00,44.25,44.31,44.24,44.31,64669.0,39.857,39.911,39.848,39.911,64669.0
2017-11-08 15:35:00,44.31,44.35,44.29,44.34,48153.0,39.911,39.947,39.893,39.938,48153.0
2017-11-08 15:40:00,44.34,44.35,44.27,44.27,54883.0,39.938,39.947,39.875,39.875,54883.0
2017-11-08 15:45:00,44.27,44.27,44.24,44.26,65794.0,39.875,39.875,39.848,39.866,65794.0
2017-11-08 15:50:00,44.26,44.3,44.25,44.3,125168.0,39.866,39.902,39.857,39.902,125168.0
2017-11-08 15:55:00,44.29,44.31,44.27,44.29,273077.0,39.893,39.911,39.875,39.893,273077.0
2017-11-09 09:30:00,43.95,44.05,43.92,44.01,58190.0,39.6587,39.749,39.6316,39.7129,58190.0
2017-11-09 09:35:00,43.99,44.09,43.92,44.08,35898.0,39.6948,39.7851,39.6316,39.776,35898.0
2017-11-09 09:40:00,44.08,44.1,43.93,44.01,87648.0,39.776,39.7941,39.6407,39.7129,87648.0
2017-11-09 09:45:00,44.01,44.02,43.86,43.87,53995.0,39.7129,39.7219,39.5775,39.5865,53995.0
2017-11-09 09:50:00,43.87,44.01,43.85,43.99,81759.0,39.5865,39.7129,39.5685,39.6948,81759.0
2017-11-09 09:55:00,43.99,44.07,43.94,44.05,105444.0,39.6948,39.767,39.6497,39.749,105444.0
2017-11-09 10:00:00,44.07,44.17,44.04,44.04,60504.0,39.767,39.8572,39.7399,39.7399,60504.0
2017-11-09 10:05:00,44.04,44.14,44.04,44.14,41106.0,39.7399,39.8302,39.7399,39.8302,41106.0
2017-11-09 10:10:00,44.15,44.17,44.06,44.06,42645.0,39.8392,39.8572,39.758,39.758,42645.0
2017-11-09 10:15:00,44.06,44.11,44.02,44.11,47172.0,39.758,39.8031,39.7219,39.8031,47172.0
2017-11-09 10:20:00,44.1,44.12,44.06,44.08,31627.0,39.7941,39.8121,39.758,39.776,31627.0
2017-11-09 10:25:00,44.08,44.13,44.05,44.06,23359.0,39.776,39.8211,39.749,39.758,23359.0
2017-11-09 10:30:00,44.07,44.08,43.97,43.98,20468.0,39.767,39.776,39.6768,39.6858,20468.0
2017-11-09 10:35:00,43.98,44.0,43.89,43.96,118016.0,39.6858,39.7038,39.6046,39.6677,118016.0
2017-11-09 10:40:00,43.96,44.01,43.95,44.01,20678.0,39.6677,39.7129,39.6587,39.7129,20678.0
2017-11-09 10:45:00,44.01,44.04,43.99,44.03,68645.0,39.7129,39.7399,39.6948,39.7309,68645.0
2017-11-09 10:50:00,44.03,44.16,44.0,44.15,70871.0,39.7309,39.8482,39.7038,39.8392,70871.0
2017-11-09 10:55:00,44.15,44.2,44.13,44.19,33513.0,39.8392,39.8843,39.8211,39.8753,33513.0
2017-11-09 11:00:00,44.19,44.19,44.13,44.15,45926.0,39.8753,39.8753,39.8211,39.8392,45926.0
2017-11-09 11:05:00,44.16,44.19,44.09,44.09,33893.0,39.8482,39.8753,39.7851,39.7851,33893.0
2017-11-09 11:10:00,44.08,44.11,44.04,44.05,32790.0,39.776,39.8031,39.7399,39.749,32790.0
2017-11-09 11:15:00,44.05,44.08,44.01,44.01,39728.0,39.749,39.776,39.7129,39.7129,39728.0
2017-11-09 11:20:00,44.01,44.02,43.82,43.87,74447.0,39.7129,39.7219,39.5414,39.5865,74447.0
2017-11-09 11:25:00,43.87,43.93,43.83,43.91,53318.0,39.5865,39.6407,39.5504,39.6226,53318.0
2017-11-09 11:30:00,43.91,43.92,43.87,43.91,19839.0,39.6226,39.6316,39.5865,39.6226,19839.0
2017-11-09 11:35:00,43.91,43.92,43.83,43.84,63609.0,39.6226,39.6316,39.5504,39.5595,63609.0
2017-11-09 11:40:00,43.84,43.9,43.81,43.82,37072.0,39.5595,39.6136,39.5324,39.5414,37072.0
2017-11-09 11:45:00,43.81,43.82,43.64,43.69,108364.0,39.5324,39.5414,39.379,39.4241,108364.0
2017-11-09 11:50:00,43.69,43.71,43.52,43.62,62826.0,39.4241,39.4422,39.2707,39.3609,62826.0
2017-11-09 11:55:00,43.62,43.64,43.55,43.59,83194.0,39.3609,39.379,39.2978,39.3339,83194.0
2017-11-09 12:00:00,43.59,43.6,43.5,43.53,81109.0,39.3339,39.3429,39.2527,39.2797,81109.0
2017-11-09 12:05:00,43.52,43.63,43.52,43.58,52006.0,39.2707,39.37,39.2707,39.3248,52006.0
2017-11-09 12:10:00,43.58,43.61,43.45,43.46,50672.0,39.3248,39.3519,39.2075,39.2166,50672.0
2017-11-09 12:15:00,43.45,43.52,43.44,43.49,29241.0,39.2075,39.2707,39.1985,39.2436,29241.0
2017-11-09 12:20:00,43.5,43.52,43.36,43.37,32016.0,39.2527,39.2707,39.1263,39.1354,32016.0
2017-11-09 12:25:00,43.37,43.42,43.33,43.39,47842.0,39.1354,39.1805,39.0993,39.1534,47842.0
2017-11-09 12:30:00,43.38,43.38,43.32,43.34,27412.0,39.1444,39.1444,39.0902,39.1083,27412.0
2017-11-09 12:35:00,43.33,43.46,43.33,43.44,32928.0,39.0993,39.2166,39.0993,39.1985,32928.0
2017-11-09 12:40:00,43.44,43.44,43.35,43.4,32934.0,39.1985,39.1985,39.1173,39.1624,32934.0
2017-11-09 12:45:00,43.4,43.42,43.34,43.42,22808.0,39.1624,39.1805,39.1083,39.1805,22808.0
2017-11-09 12:50:00,43.41,43.52,43.39,43.52,22564.0,39.1714,39.2707,39.1534,39.2707,22564.0
2017-11-09 12:55:00,43.52,43.52,43.46,43.46,24760.0,39.2707,39.2707,39.2166,39.2166,24760.0
2017-11-09 13:00:00,43.47,43.47,43.42,43.43,32316.0,39.2256,39.2256,39.1805,39.1895,32316.0
2017-11-09 13:05:00,43.43,43.46,43.39,43.45,26015.0,39.1895,39.2166,39.1534,39.2075,26015.0
2017-11-09 13:10:00,43.46,43.51,43.46,43.49,21902.0,39.2166,39.2617,39.2166,39.2436,21902.0
2017-11-09 13:15:00,43.49,43.52,43.47,43.52,15606.0,39.2436,39.2707,39.2256,39.2707,15606.0
2017-11-09 13:20:00,43.52,43.61,43.52,43.56,36239.0,39.2707,39.3519,39.2707,39.3068,36239.0
2017-11-09 13:25:00,43.56,43.6,43.55,43.6,24935.0,39.3068,39.3429,39.2978,39.3429,24935.0
2017-11-09 13:30:00,43.6,43.69,43.59,43.66,70646.0,39.3429,39.4241,39.3339,39.397,70646.0
2017-11-09 13:35:00,43.66,43.72,43.65,43.66,23563.0,39.397,39.4512,39.388,39.397,23563.0
2017-11-09 13:40:00,43.64,43.66,43.62,43.64,18980.0,39.379,39.397,39.3609,39.379,18980.0
2017-11-09 13:45:00,43.65,43.69,43.65,43.69,19611.0,39.388,39.4241,39.388,39.4241,19611.0
2017-11-09 13:50:00,43.69,43.74,43.68,43.74,24491.0,39.4241,39.4692,39.4151,39.4692,24491.0
2017-11-09 13:55:00,43.73,43.74,43.67,43.69,18631.0,39.4602,39.4692,39.4061,39.4241,18631.0
2017-11-09 14:00:00,43.69,43.74,43.68,43.72,74265.0,39.4241,39.4692,39.4151,39.4512,74265.0
2017-11-09 14:05:00,43.73,43.81,43.72,43.8,38780.0,39.4602,39.5324,39.4512,39.5234,38780.0
2017-11-09 14:10:00,43.79,43.8,43.76,43.77,30052.0,39.5143,39.5234,39.4873,39.4963,30052.0
2017-11-09 14:15:00,43.77,43.9,43.77,43.9,68378.0,39.4963,39.6136,39.4963,39.6136,68378.0
2017-11-09 14:20:00,43.9,43.94,43.85,43.85,59384.0,39.6136,39.6497,39.5685,39.5685,59384.0
2017-11-09 14:25:00,43.85,43.85,43.8,43.8,20398.0,39.5685,39.5685,39.5234,39.5234,20398.0
2017-11-09 14:30:00,43.8,43.87,43.8,43.8,41457.0,39.5234,39.5865,39.5234,39.5234,41457.0
2017-11-09 14:35:00,43.8,43.81,43.74,43.78,27363.0,39.5234,39.5324,39.4692,39.5053,27363.0
2017-11-09 14:40:00,43.77,43.79,43.76,43.78,24896.0,39.4963,39.5143,39.4873,39.5053,24896.0
2017-11-09 14:45:00,43.78,43.8,43.76,43.79,29766.0,39.5053,39.5234,39.4873,39.5143,29766.0
2017-11-09 14:50:00,43.79,43.83,43.77,43.8,31505.0,39.5143,39.5504,39.4963,39.5234,31505.0
2017-11-09 14:55:00,43.8,43.82,43.77,43.78,28879.0,39.5234,39.5414,39.4963,39.5053,28879.0
2017-11-09 15:00:00,43.78,43.83,43.77,43.83,44965.0,39.5053,39.5504,39.4963,39.5504,44965.0
2017-11-09 15:05:00,43.83,43.95,43.81,43.93,56832.0,39.5504,39.6587,39.5324,39.6407,56832.0
2017-11-09 15:10:00,43.93,44.01,43.92,44.01,94782.0,39.6407,39.7129,39.6316,39.7129,94782.0
2017-11-09 15:15:00,44.01,44.02,43.95,43.96,97094.0,39.7129,39.7219,39.6587,39.6677,97094.0
2017-11-09 15:20:00,43.96,43.98,43.95,43.95,58423.0,39.6677,39.6858,39.6587,39.6587,58423.0
2017-11-09 15:25:00,43.95,43.96,43.91,43.94,47764.0,39.6587,39.6677,39.6226,39.6497,47764.0
2017-11-09 15:30:00,43.95,43.99,43.94,43.98,65438.0,39.6587,39.6948,39.6497,39.6858,65438.0
2017-11-09 15:35:00,43.98,44.05,43.97,44.04,88115.0,39.6858,39.749,39.6768,39.7399,88115.0
2017-11-09 15:40:00,44.04,44.09,44.01,44.05,94257.0,39.7399,39.7851,39.7129,39.749,94257.0
2017-11-09 15:45:00,44.04,44.04,43.98,44.0,84164.0,39.7399,39.7399,39.6858,39.7038,84164.0
2017-11-09 15:50:00,44.0,44.05,43.99,44.04,142187.0,39.7038,39.749,39.6948,39.7399,142187.0
2017-11-09 15:55:00,44.04,44.08,44.0,44.01,278994.0,39.7399,39.776,39.7038,39.7129,278994.0
2017-11-10 09:30:00,44.12,44.3,44.08,44.18,76281.0,39.8121,39.9745,39.776,39.8663,76281.0
2017-11-10 09:35:00,44.17,44.3,44.13,44.3,90014.0,39.8572,39.9745,39.8211,39.9745,90014.0
2017-11-10 09:40:00,44.3,44.34,44.25,44.33,30699.0,39.9745,40.0106,39.9294,40.0016,30699.0
2017-11-10 09:45:00,44.33,44.45,44.28,44.41,96556.0,40.0016,40.1099,39.9565,40.0738,96556.0
2017-11-10 09:50:00,44.42,44.42,44.22,44.31,39385.0,40.0828,40.0828,39.9024,39.9836,39385.0
2017-11-10 09:55:00,44.32,44.32,44.26,44.27,28670.0,39.9926,39.9926,39.9385,39.9475,28670.0
2017-11-10 10:00:00,44.28,44.28,44.05,44.1,55330.0,39.9565,39.9565,39.749,39.7941,55330.0
2017-11-10 10:05:00,44.11,44.14,44.07,44.09,31967.0,39.8031,39.8302,39.767,39.7851,31967.0
2017-11-10 10:10:00,44.1,44.18,44.09,44.15,27384.0,39.7941,39.8663,39.7851,39.8392,27384.0
2017-11-10 10:15:00,44.15,44.22,44.13,44.19,30070.0,39.8392,39.9024,39.8211,39.8753,30070.0
2017-11-10 10:20:00,44.2,44.21,44.1,44.13,29222.0,39.8843,39.8933,39.7941,39.8211,29222.0
2017-11-10 10:25:00,44.13,44.17,44.11,44.16,31693.0,39.8211,39.8572,39.8031,39.8482,31693.0
2017-11-10 10:30:00,44.16,44.18,44.01,44.04,39556.0,39.8482,39.8663,39.7129,39.7399,39556.0
2017-11-10 10:35:00,44.05,44.06,43.95,43.98,67014.0,39.749,39.758,39.6587,39.6858,67014.0
2017-11-10 10:40:00,43.99,44.02,43.95,43.97,65576.0,39.6948,39.7219,39.6587,39.6768,65576.0
2017-11-10 10:45:00,43.97,44.02,43.96,43.98,36537.0,39.6768,39.7219,39.6677,39.6858,36537.0
2017-11-10 10:50:00,43.99,43.99,43.92,43.95,21241.0,39.6948,39.6948,39.6316,39.6587,21241.0
2017-11-10 10:55:00,43.95,44.02,43.94,44.0,23238.0,39.6587,39.7219,39.6497,39.7038,23238.0
2017-11-10 11:00:00,43.99,44.04,43.98,44.0,61791.0,39.6948,39.7399,39.6858,39.7038,61791.0
2017-11-10 11:05:00,44.0,44.04,43.99,44.01,17251.0,39.7038,39.7399,39.6948,39.7129,17251.0
2017-11-10 11:10:00,44.0,44.1,43.99,44.09,26252.0,39.7038,39.7941,39.6948,39.7851,26252.0
2017-11-10 11:15:00,44.09,44.14,44.07,44.14,15719.0,39.7851,39.8302,39.767,39.8302,15719.0
2017-11-10 11:20:00,44.13,44.18,44.09,44.18,52181.0,39.8211,39.8663,39.7851,39.8663,52181.0
2017-11-10 11:25:00,44.18,44.21,44.12,44.13,21948.0,39.8663,39.8933,39.8121,39.8211,21948.0
2017-11-10 11:30:00,44.13,44.18,44.13,44.13,20599.0,39.8211,39.8663,39.8211,39.8211,20599.0
2017-11-10 11:35:00,44.12,44.17,44.12,44.15,22191.0,39.8121,39.8572,39.8121,39.8392,22191.0
2017-11-10 11:40:00,44.16,44.21,44.14,44.21,20865.0,39.8482,39.8933,39.8302,39.8933,20865.0
2017-11-10 11:45:00,44.21,44.23,44.2,44.2,21539.0,39.8933,39.9114,39.8843,39.8843,21539.0
2017-11-10 11:50:00,44.19,44.2,44.15,44.18,26415.0,39.8753,39.8843,39.8392,39.8663,26415.0
2017-11-10 11:55:00,44.18,44.25,44.18,44.25,43783.0,39.8663,39.9294,39.8663,39.9294,43783.0
2017-11-10 12:00:00,44.25,44.28,44.25,44.27,27544.0,39.9294,39.9565,39.9294,39.9475,27544.0
2017-11-10 12:05:00,44.27,44.35,44.27,44.3,33119.0,39.9475,40.0197,39.9475,39.9745,33119.0
2017-11-10 12:10:00,44.29,44.32,44.29,44.3,13727.0,39.9655,39.9926,39.9655,39.9745,13727.0
2017-11-10 12:15:00,44.3,44.31,44.26,44.28,30448.0,39.9745,39.9836,39.9385,39.9565,30448.0
2017-11-10 12:20:00,44.27,44.29,44.27,44.28,11602.0,39.9475,39.9655,39.9475,39.9565,11602.0
2017-11-10 12:25:00,44.28,44.28,44.23,44.26,20903.0,39.9565,39.9565,39.9114,39.9385,20903.0
2017-11-10 12:30:00,44.26,44.36,44.25,44.33,56377.0,39.9385,40.0287,39.9294,40.0016,56377.0
2017-11-10 12:35:00,44.34,44.36,44.32,44.35,34275.0,40.0106,40.0287,39.9926,40.0197,34275.0
2017-11-10 12:40:00,44.34,44.35,44.32,44.34,26559.0,40.0106,40.0197,39.9926,40.0106,26559.0
2017-11-10 12:45:00,44.34,44.35,44.33,44.33,21805.0,40.0106,40.0197,40.0016,40.0016,21805.0
2017-11-10 12:50:00,44.33,44.41,44.32,44.41,40582.0,40.0016,40.0738,39.9926,40.0738,40582.0
2017-11-10 12:55:00,44.41,44.42,44.37,44.38,47262.0,40.0738,40.0828,40.0377,40.0467,47262.0
2017-11-10 13:00:00,44.38,44.4,44.37,44.4,24956.0,40.0467,40.0648,40.0377,40.0648,24956.0
2017-11-10 13:05:00,44.4,44.41,44.32,44.41,95819.0,40.0648,40.0738,39.9926,40.0738,95819.0
2017-11-10 13:10:00,44.41,44.43,44.39,44.43,37247.0,40.0738,40.0919,40.0558,40.0919,37247.0
2017-11-10 13:15:00,44.42,44.44,44.42,44.43,33281.0,40.0828,40.1009,40.0828,40.0919,33281.0
2017-11-10 13:20:00,44.43,44.48,44.41,44.48,47033.0,40.0919,40.137,40.0738,40.137,47033.0
2017-11-10 13:25:00,44.48,44.5,44.48,44.49,50647.0,40.137,40.155,40.137,40.146,50647.0
2017-11-10 13:30:00,44.48,44.49,44.45,44.45,44667.0,40.137,40.146,40.1099,40.1099,44667.0
2017-11-10 13:35:00,44.45,44.45,44.39,44.4,48244.0,40.1099,40.1099,40.0558,40.0648,48244.0
2017-11-10 13:40:00,44.39,44.4,44.34,44.35,37768.0,40.0558,40.0648,40.0106,40.0197,37768.0
2017-11-10 13:45:00,44.35,44.35,44.25,44.25,29067.0,40.0197,40.0197,39.9294,39.9294,29067.0
2017-11-10 13:50:00,44.25,44.27,44.2,44.26,67743.0,39.9294,39.9475,39.8843,39.9385,67743.0
2017-11-10 13:55:00,44.26,44.32,44.26,44.31,50125.0,39.9385,39.9926,39.9385,39.9836,50125.0
2017-11-10 14:00:00,44.32,44.33,44.26,44.26,33208.0,39.9926,40.0016,39.9385,39.9385,33208.0
2017-11-10 14:05:00,44.26,44.28,44.2,44.23,23783.0,39.9385,39.9565,39.8843,39.9114,23783.0
2017-11-10 14:10:00,44.23,44.27,44.19,44.21,38103.0,39.9114,39.9475,39.8753,39.8933,38103.0
2017-11-10 14:15:00,44.21,44.21,44.15,44.18,38645.0,39.8933,39.8933,39.8392,39.8663,38645.0
2017-11-10 14:20:00,44.19,44.23,44.18,44.22,24972.0,39.8753,39.9114,39.8663,39.9024,24972.0
2017-11-10 14:25:00,44.23,44.23,44.16,44.16,29626.0,39.9114,39.9114,39.8482,39.8482,29626.0
2017-11-10 14:30:00,44.16,44.24,44.15,44.23,56168.0,39.8482,39.9204,39.8392,39.9114,56168.0
2017-11-10 14:35:00,44.24,44.27,44.24,44.27,25616.0,39.9204,39.9475,39.9204,39.9475,25616.0
2017-11-10 14:40:00,44.27,44.31,44.21,44.21,42248.0,39.9475,39.9836,39.8933,39.8933,42248.0
2017-11-10 14:45:00,44.21,44.23,44.19,44.23,48014.0,39.8933,39.9114,39.8753,39.9114,48014.0
2017-11-10 14:50:00,44.23,44.25,44.2,44.25,64167.0,39.9114,39.9294,39.8843,39.9294,64167.0
2017-11-10 14:55:00,44.25,44.29,44.24,44.25,46822.0,39.9294,39.9655,39.9204,39.9294,46822.0
2017-11-10 15:00:00,44.26,44.32,44.24,44.3,47149.0,39.9385,39.9926,39.9204,39.9745,47149.0
2017-11-10 15:05:00,44.3,44.31,44.26,44.3,66055.0,39.9745,39.9836,39.9385,39.9745,66055.0
2017-11-10 15:10:00,44.3,44.33,44.29,44.31,61164.0,39.9745,40.0016,39.9655,39.9836,61164.0
2017-11-10 15:15:00,44.3,44.31,44.25,44.3,116514.0,39.9745,39.9836,39.9294,39.9745,116514.0
2017-11-10 15:20:00,44.29,44.29,44.25,44.25,74922.0,39.9655,39.9655,39.9294,39.9294,74922.0
2017-11-10 15:25:00,44.26,44.26,44.24,44.24,51527.0,39.9385,39.9385,39.9204,39.9204,51527.0
2017-11-10 15:30:00,44.24,44.33,44.23,44.32,112697.0,39.9204,40.0016,39.9114,39.9926,112697.0
2017-11-10 15:35:00,44.33,44.33,44.25,44.27,129777.0,40.0016,40.0016,39.9294,39.9475,129777.0
2017-11-10 15:40:00,44.27,44.3,44.25,44.3,88523.0,39.9475,39.9745,39.9294,39.9745,88523.0
2017-11-10 15:45:00,44.3,44.32,44.27,44.32,82502.0,39.9745,39.9926,39.9475,39.9926,82502.0
2017-11-10 15:50:00,44.32,44.35,44.3,44.32,129574.0,39.9926,40.0197,39.9745,39.9926,129574.0
2017-11-10 15:55:00,44.32,44.32,44.24,44.28,318926.0,39.9926,39.9926,39.9204,39.9565,318926.0
2017-11-13 09:30:00,44.0,44.13,43.94,44.09,97104.0,39.7038,39.8211,39.6497,39.7851,97104.0
2017-11-13 09:35:00,44.09,44.09,43.93,44.03,35011.0,39.7851,39.7851,39.6407,39.7309,35011.0
2017-11-13 09:40:00,44.04,44.08,44.0,44.01,57750.0,39.7399,39.776,39.7038,39.7129,57750.0
2017-11-13 09:45:00,44.02,44.17,44.01,44.16,57005.0,39.7219,39.8572,39.7129,39.8482,57005.0
2017-11-13 09:50:00,44.15,44.17,44.08,44.13,42512.0,39.8392,39.8572,39.776,39.8211,42512.0
2017-11-13 09:55:00,44.14,44.22,44.12,44.18,22328.0,39.8302,39.9024,39.8121,39.8663,22328.0
2017-11-13 10:00:00,44.18,44.22,44.1,44.11,29275.0,39.8663,39.9024,39.7941,39.8031,29275.0
2017-11-13 10:05:00,44.11,44.23,44.09,44.22,49984.0,39.8031,39.9114,39.7851,39.9024,49984.0
2017-11-13 10:10:00,44.24,44.35,44.24,44.3,33188.0,39.9204,40.0197,39.9204,39.9745,33188.0
2017-11-13 10:15:00,44.3,44.3,44.22,44.28,20661.0,39.9745,39.9745,39.9024,39.9565,20661.0
2017-11-13 10:20:00,44.28,44.28,44.21,44.25,90253.0,39.9565,39.9565,39.8933,39.9294,90253.0
2017-11-13 10:25:00,44.25,44.33,44.24,44.33,66451.0,39.9294,40.0016,39.9204,40.0016,66451.0
2017-11-13 10:30:00,44.33,44.35,44.23,44.28,37286.0,40.0016,40.0197,39.9114,39.9565,37286.0
2017-11-13 10:35:00,44.29,44.36,44.29,44.3,55229.0,39.9655,40.0287,39.9655,39.9745,55229.0
2017-11-13 10:40:00,44.3,44.34,44.29,44.33,43698.0,39.9745,40.0106,39.9655,40.0016,43698.0
2017-11-13 10:45:00,44.34,44.47,44.33,44.44,88378.0,40.0106,40.1279,40.0016,40.1009,88378.0
2017-11-13 10:50:00,44.45,44.49,44.44,44.46,46255.0,40.1099,40.146,40.1009,40.1189,46255.0
2017-11-13 10:55:00,44.47,44.48,44.43,44.48,39352.0,40.1279,40.137,40.0919,40.137,39352.0
2017-11-13 11:00:00,44.47,44.48,44.41,44.41,22565.0,40.1279,40.137,40.0738,40.0738,22565.0
2017-11-13 11:05:00,44.41,44.42,44.36,44.37,21110.0,40.0738,40.0828,40.0287,40.0377,21110.0
2017-11-13 11:10:00,44.37,44.42,44.35,44.41,32644.0,40.0377,40.0828,40.0197,40.0738,32644.0
2017-11-13 11:15:00,44.41,44.5,44.4,44.5,18798.0,40.0738,40.155,40.0648,40.155,18798.0
2017-11-13 11:20:00,44.5,44.53,44.45,44.46,38399.0,40.155,40.1821,40.1099,40.1189,38399.0
2017-11-13 11:25:00,44.45,44.48,44.42,44.44,21892.0,40.1099,40.137,40.0828,40.1009,21892.0
2017-11-13 11:30:00,44.44,44.46,44.41,44.45,17925.0,40.1009,40.1189,40.0738,40.1099,17925.0
2017-11-13 11:35:00,44.45,44.45,44.37,44.38,17245.0,40.1099,40.1099,40.0377,40.0467,17245.0
2017-11-13 11:40:00,44.38,44.43,44.36,44.43,17905.0,40.0467,40.0919,40.0287,40.0919,17905.0
2017-11-13 11:45:00,44.43,44.44,44.38,44.44,16843.0,40.0919,40.1009,40.0467,40.1009,16843.0
2017-11-13 11:50:00,44.43,44.46,44.42,44.44,17499.0,40.0919,40.1189,40.0828,40.1009,17499.0
2017-11-13 11:55:00,44.44,44.47,44.43,44.46,9969.0,40.1009,40.1279,40.0919,40.1189,9969.0
2017-11-13 12:00:00,44.46,44.49,44.44,44.46,15725.0,40.1189,40.146,40.1009,40.1189,15725.0
2017-11-13 12:05:00,44.46,44.49,44.42,44.47,20648.0,40.1189,40.146,40.0828,40.1279,20648.0
2017-11-13 12:10:00,44.47,44.49,44.45,44.46,14377.0,40.1279,40.146,40.1099,40.1189,14377.0
2017-11-13 12:15:00,44.46,44.46,44.39,44.41,15621.0,40.1189,40.1189,40.0558,40.0738,15621.0
2017-11-13 12:20:00,44.41,44.43,44.39,44.39,22635.0,40.0738,40.0919,40.0558,40.0558,22635.0
2017-11-13 12:25:00,44.38,44.4,44.37,44.37,56966.0,40.0467,40.0648,40.0377,40.0377,56966.0
2017-11-13 12:30:00,44.37,44.42,44.36,44.39,23088.0,40.0377,40.0828,40.0287,40.0558,23088.0
2017-11-13 12:35:00,44.4,44.41,44.39,44.4,14287.0,40.0648,40.0738,40.0558,40.0648,14287.0
2017-11-13 12:40:00,44.39,44.44,44.38,44.44,19314.0,40.0558,40.1009,40.0467,40.1009,19314.0
2017-11-13 12:45:00,44.45,44.49,44.44,44.48,32690.0,40.1099,40.146,40.1009,40.137,32690.0
2017-11-13 12:50:00,44.47,44.51,44.47,44.48,16438.0,40.1279,40.164,40.1279,40.137,16438.0
2017-11-13 12:55:00,44.49,44.49,44.46,44.48,10407.0,40.146,40.146,40.1189,40.137,10407.0
2017-11-13 13:00:00,44.48,44.49,44.47,44.47,12063.0,40.137,40.146,40.1279,40.1279,12063.0
2017-11-13 13:05:00,44.47,44.49,44.41,44.41,29314.0,40.1279,40.146,40.0738,40.0738,29314.0
2017-11-13 13:10:00,44.41,44.46,44.4,44.46,19903.0,40.0738,40.1189,40.0648,40.1189,19903.0
2017-11-13 13:15:00,44.46,44.53,44.45,44.51,29054.0,40.1189,40.1821,40.1099,40.164,29054.0
2017-11-13 13:20:00,44.52,44.55,44.51,44.54,23314.0,40.1731,40.2001,40.164,40.1911,23314.0
2017-11-13 13:25:00,44.54,44.55,44.51,44.54,21950.0,40.1911,40.2001,40.164,40.1911,21950.0
2017-11-13 13:30:00,44.54,44.58,44.53,44.57,17755.0,40.1911,40.2272,40.1821,40.2182,17755.0
2017-11-13 13:35:00,44.57,44.6,44.57,44.59,31176.0,40.2182,40.2453,40.2182,40.2362,31176.0
2017-11-13 13:40:00,44.58,44.58,44.55,44.56,17175.0,40.2272,40.2272,40.2001,40.2092,17175.0
2017-11-13 13:45:00,44.55,44.56,44.51,44.52,14943.0,40.2001,40.2092,40.164,40.1731,14943.0
2017-11-13 13:50:00,44.51,44.53,44.5,44.53,15676.0,40.164,40.1821,40.155,40.1821,15676.0
2017-11-13 13:55:00,44.52,44.58,44.52,44.57,19913.0,40.1731,40.2272,40.1731,40.2182,19913.0
2017-11-13 14:00:00,44.58,44.6,44.55,44.55,26697.0,40.2272,40.2453,40.2001,40.2001,26697.0
2017-11-13 14:05:00,44.55,44.58,44.54,44.55,26114.0,40.2001,40.2272,40.1911,40.2001,26114.0
2017-11-13 14:10:00,44.54,44.6,44.54,44.58,22980.0,40.1911,40.2453,40.1911,40.2272,22980.0
2017-11-13 14:15:00,44.58,44.58,44.54,44.56,20002.0,40.2272,40.2272,40.1911,40.2092,20002.0
2017-11-13 14:20:00,44.57,44.6,44.56,44.59,26671.0,40.2182,40.2453,40.2092,40.2362,26671.0
2017-11-13 14:25:00,44.59,44.68,44.59,44.65,237985.0,40.2362,40.3174,40.2362,40.2904,237985.0
2017-11-13 14:30:00,44.65,44.69,44.64,44.69,27507.0,40.2904,40.3265,40.2813,40.3265,27507.0
2017-11-13 14:35:00,44.69,44.72,44.68,44.72,29378.0,40.3265,40.3535,40.3174,40.3535,29378.0
2017-11-13 14:40:00,44.72,44.8,44.7,44.7,64467.0,40.3535,40.4257,40.3355,40.3355,64467.0
2017-11-13 14:45:00,44.71,44.73,44.7,44.72,44918.0,40.3445,40.3626,40.3355,40.3535,44918.0
2017-11-13 14:50:00,44.72,44.74,44.7,44.7,37609.0,40.3535,40.3716,40.3355,40.3355,37609.0
2017-11-13 14:55:00,44.7,44.74,44.67,44.72,29751.0,40.3355,40.3716,40.3084,40.3535,29751.0
2017-11-13 15:00:00,44.72,44.77,44.7,44.76,47844.0,40.3535,40.3987,40.3355,40.3896,47844.0
2017-11-13 15:05:00,44.76,44.82,44.76,44.81,86262.0,40.3896,40.4438,40.3896,40.4347,86262.0
2017-11-13 15:10:00,44.8,44.85,44.78,44.78,66960.0,40.4257,40.4708,40.4077,40.4077,66960.0
2017-11-13 15:15:00,44.79,44.79,44.72,44.73,51538.0,40.4167,40.4167,40.3535,40.3626,51538.0
2017-11-13 15:20:00,44.73,44.74,44.7,44.71,58212.0,40.3626,40.3716,40.3355,40.3445,58212.0
2017-11-13 15:25:00,44.7,44.76,44.69,44.69,68442.0,40.3355,40.3896,40.3265,40.3265,68442.0
2017-11-13 15:30:00,44.69,44.7,44.67,44.7,88201.0,40.3265,40.3355,40.3084,40.3355,88201.0
2017-11-13 15:35:00,44.7,44.7,44.63,44.63,63623.0,40.3355,40.3355,40.2723,40.2723,63623.0
2017-11-13 15:40:00,44.64,44.64,44.59,44.62,165224.0,40.2813,40.2813,40.2362,40.2633,165224.0
2017-11-13 15:45:00,44.63,44.64,44.6,44.64,249730.0,40.2723,40.2813,40.2453,40.2813,249730.0
2017-11-13 15:50:00,44.63,44.64,44.57,44.57,125045.0,40.2723,40.2813,40.2182,40.2182,125045.0
2017-11-13 15:55:00,44.58,44.62,44.56,44.6,210924.0,40.2272,40.2633,40.2092,40.2453,210924.0
2017-11-14 09:30:00,44.42,44.64,44.34,44.6,73857.0,40.0828,40.2813,40.0106,40.2453,73857.0
2017-11-14 09:35:00,44.59,44.59,44.39,44.5,31604.0,40.2362,40.2362,40.0558,40.155,31604.0
2017-11-14 09:40:00,44.5,44.54,44.47,44.49,26078.0,40.155,40.1911,40.1279,40.146,26078.0
2017-11-14 09:45:00,44.48,44.51,44.42,44.45,31747.0,40.137,40.164,40.0828,40.1099,31747.0
2017-11-14 09:50:00,44.45,44.46,44.36,44.41,47329.0,40.1099,40.1189,40.0287,40.0738,47329.0
2017-11-14 09:55:00,44.4,44.45,44.29,44.34,39771.0,40.0648,40.1099,39.9655,40.0106,39771.0
2017-11-14 10:00:00,44.34,44.38,44.2,44.21,68768.0,40.0106,40.0467,39.8843,39.8933,68768.0
2017-11-14 10:05:00,44.2,44.35,44.17,44.34,94551.0,39.8843,40.0197,39.8572,40.0106,94551.0
2017-11-14 10:10:00,44.33,44.44,44.3,44.43,103579.0,40.0016,40.1009,39.9745,40.0919,103579.0
2017-11-14 10:15:00,44.43,44.47,44.37,44.39,41218.0,40.0919,40.1279,40.0377,40.0558,41218.0
2017-11-14 10:20:00,44.4,44.41,44.21,44.22,83734.0,40.0648,40.0738,39.8933,39.9024,83734.0
2017-11-14 10:25:00,44.22,44.3,44.22,44.29,33572.0,39.9024,39.9745,39.9024,39.9655,33572.0
2017-11-14 10:30:00,44.3,44.39,44.29,44.36,82949.0,39.9745,40.0558,39.9655,40.0287,82949.0
2017-11-14 10:35:00,44.36,44.41,44.34,44.4,75424.0,40.0287,40.0738,40.0106,40.0648,75424.0
2017-11-14 10:40:00,44.39,44.42,44.37,44.39,50682.0,40.0558,40.0828,40.0377,40.0558,50682.0
2017-11-14 10:45:00,44.38,44.51,44.37,44.49,61032.0,40.0467,40.164,40.0377,40.146,61032.0
2017-11-14 10:50:00,44.5,44.54,44.47,44.48,20999.0,40.155,40.1911,40.1279,40.137,20999.0
2017-11-14 10:55:00,44.48,44.5,44.4,44.4,29994.0,40.137,40.155,40.0648,40.0648,29994.0
2017-11-14 11:00:00,44.4,44.43,44.36,44.36,45148.0,40.0648,40.0919,40.0287,40.0287,45148.0
2017-11-14 11:05:00,44.36,44.38,44.34,44.34,29103.0,40.0287,40.0467,40.0106,40.0106,29103.0
2017-11-14 11:10:00,44.34,44.44,44.34,44.44,27289.0,40.0106,40.1009,40.0106,40.1009,27289.0
2017-11-14 11:15:00,44.44,44.46,44.36,44.39,17289.0,40.1009,40.1189,40.0287,40.0558,17289.0
2017-11-14 11:20:00,44.4,44.41,44.35,44.36,22602.0,40.0648,40.0738,40.0197,40.0287,22602.0
2017-11-14 11:25:00,44.36,44.38,44.33,44.36,34953.0,40.0287,40.0467,40.0016,40.0287,34953.0
2017-11-14 11:30:00,44.36,44.38,44.32,44.32,19685.0,40.0287,40.0467,39.9926,39.9926,19685.0
2017-11-14 11:35:00,44.33,44.33,44.27,44.3,35970.0,40.0016,40.0016,39.9475,39.9745,35970.0
2017-11-14 11:40:00,44.29,44.3,44.22,44.25,49019.0,39.9655,39.9745,39.9024,39.9294,49019.0
2017-11-14 11:45:00,44.25,44.38,44.25,44.33,29365.0,39.9294,40.0467,39.9294,40.0016,29365.0
2017-11-14 11:50:00,44.34,44.4,44.34,44.37,16246.0,40.0106,40.0648,40.0106,40.0377,16246.0
2017-11-14 11:55:00,44.37,44.42,44.36,44.41,22666.0,40.0377,40.0828,40.0287,40.0738,22666.0
2017-11-14 12:00:00,44.41,44.46,44.4,44.46,11831.0,40.0738,40.1189,40.0648,40.1189,11831.0
2017-11-14 12:05:00,44.46,44.49,44.42,44.42,24863.0,40.1189,40.146,40.0828,40.0828,24863.0
2017-11-14 12:10:00,44.42,44.43,44.38,44.41,27782.0,40.0828,40.0919,40.0467,40.0738,27782.0
2017-11-14 12:15:00,44.42,44.45,44.42,44.43,10468.0,40.0828,40.1099,40.0828,40.0919,10468.0
2017-11-14 12:20:00,44.43,44.46,44.41,44.46,15644.0,40.0919,40.1189,40.0738,40.1189,15644.0
2017-11-14 12:25:00,44.45,44.47,44.44,44.46,34215.0,40.1099,40.1279,40.1009,40.1189,34215.0
2017-11-14 12:30:00,44.46,44.46,44.42,44.45,16711.0,40.1189,40.1189,40.0828,40.1099,16711.0
2017-11-14 12:35:00,44.46,44.5,44.45,44.47,21868.0,40.1189,40.155,40.1099,40.1279,21868.0
2017-11-14 12:40:00,44.47,44.48,44.4,44.41,26448.0,40.1279,40.137,40.0648,40.0738,26448.0
2017-11-14 12:45:00,44.41,44.44,44.36,44.39,121212.0,40.0738,40.1009,40.0287,40.0558,121212.0
2017-11-14 12:50:00,44.39,44.4,44.3,44.34,23671.0,40.0558,40.0648,39.9745,40.0106,23671.0
2017-11-14 12:55:00,44.33,44.33,44.26,44.3,16683.0,40.0016,40.0016,39.9385,39.9745,16683.0
2017-11-14 13:00:00,44.3,44.35,44.28,44.34,30859.0,39.9745,40.0197,39.9565,40.0106,30859.0
2017-11-14 13:05:00,44.33,44.38,44.31,44.36,32242.0,40.0016,40.0467,39.9836,40.0287,32242.0
2017-11-14 13:10:00,44.37,44.43,44.36,44.42,12958.0,40.0377,40.0919,40.0287,40.0828,12958.0
2017-11-14 13:15:00,44.42,44.42,44.39,44.4,15763.0,40.0828,40.0828,40.0558,40.0648,15763.0
2017-11-14 13:20:00,44.4,44.44,44.39,44.43,16313.0,40.0648,40.1009,40.0558,40.0919,16313.0
2017-11-14 13:25:00,44.43,44.45,44.41,44.44,29142.0,40.0919,40.1099,40.0738,40.1009,29142.0
2017-11-14 13:30:00,44.44,44.48,44.42,44.45,40054.0,40.1009,40.137,40.0828,40.1099,40054.0
2017-11-14 13:35:00,44.45,44.47,44.41,44.43,24358.0,40.1099,40.1279,40.0738,40.0919,24358.0
2017-11-14 13:40:00,44.42,44.48,44.42,44.46,23091.0,40.0828,40.137,40.0828,40.1189,23091.0
2017-11-14 13:45:00,44.47,44.52,44.46,44.5,19351.0,40.1279,40.1731,40.1189,40.155,19351.0
2017-11-14 13:50:00,44.5,44.5,44.45,44.47,19396.0,40.155,40.155,40.1099,40.1279,19396.0
2017-11-14 13:55:00,44.47,44.48,44.46,44.48,22847.0,40.1279,40.137,40.1189,40.137,22847.0
2017-11-14 14:00:00,44.48,44.48,44.45,44.46,32599.0,40.137,40.137,40.1099,40.1189,32599.0
2017-11-14 14:05:00,44.46,44.49,44.45,44.49,25242.0,40.1189,40.146,40.1099,40.146,25242.0
2017-11-14 14:10:00,44.49,44.57,44.49,44.55,29233.0,40.146,40.2182,40.146,40.2001,29233.0
2017-11-14 14:15:00,44.55,44.56,44.49,44.5,22906.0,40.2001,40.2092,40.146,40.155,22906.0
2017-11-14 14:20:00,44.5,44.56,44.48,44.53,38767.0,40.155,40.2092,40.137,40.1821,38767.0
2017-11-14 14:25:00,44.53,44.56,44.49,44.54,20546.0,40.1821,40.2092,40.146,40.1911,20546.0
2017-11-14 14:30:00,44.55,44.61,44.52,44.57,60068.0,40.2001,40.2543,40.1731,40.2182,60068.0
2017-11-14 14:35:00,44.57,44.64,44.57,44.6,40800.0,40.2182,40.2813,40.2182,40.2453,40800.0
2017-11-14 14:40:00,44.61,44.68,44.61,44.67,35901.0,40.2543,40.3174,40.2543,40.3084,35901.0
2017-11-14 14:45:00,44.67,44.67,44.64,44.65,39212.0,40.3084,40.3084,40.2813,40.2904,39212.0
2017-11-14 14:50:00,44.65,44.72,44.65,44.71,42913.0,40.2904,40.3535,40.2904,40.3445,42913.0
2017-11-14 14:55:00,44.71,44.71,44.65,44.69,62703.0,40.3445,40.3445,40.2904,40.3265,62703.0
2017-11-14 15:00:00,44.69,44.69,44.65,44.66,70901.0,40.3265,40.3265,40.2904,40.2994,70901.0
2017-11-14 15:05:00,44.66,44.7,44.62,44.64,35672.0,40.2994,40.3355,40.2633,40.2813,35672.0
2017-11-14 15:10:00,44.64,44.68,44.63,44.67,37871.0,40.2813,40.3174,40.2723,40.3084,37871.0
2017-11-14 15:15:00,44.67,44.68,44.65,44.66,18667.0,40.3084,40.3174,40.2904,40.2994,18667.0
2017-11-14 15:20:00,44.65,44.66,44.62,44.63,20502.0,40.2904,40.2994,40.2633,40.2723,20502.0
2017-11-14 15:25:00,44.63,44.64,44.59,44.59,43670.0,40.2723,40.2813,40.2362,40.2362,43670.0
2017-11-14 15:30:00,44.59,44.65,44.59,44.65,30205.0,40.2362,40.2904,40.2362,40.2904,30205.0
2017-11-14 15:35:00,44.65,44.66,44.6,44.61,56079.0,40.2904,40.2994,40.2453,40.2543,56079.0
2017-11-14 15:40:00,44.6,44.6,44.54,44.57,61045.0,40.2453,40.2453,40.1911,40.2182,61045.0
2017-11-14 15:45:00,44.56,44.59,44.55,44.58,65507.0,40.2092,40.2362,40.2001,40.2272,65507.0
2017-11-14 15:50:00,44.58,44.61,44.56,44.59,76836.0,40.2272,40.2543,40.2092,40.2362,76836.0
2017-11-14 15:55:00,44.58,44.62,44.57,44.6,198508.0,40.2272,40.2633,40.2182,40.2453,198508.0
2017-11-15 09:30:00,44.22,44.3,44.1,44.15,79185.0,39.9024,39.9745,39.7941,39.8392,79185.0
2017-11-15 09:35:00,44.16,44.26,44.04,44.09,89896.0,39.8482,39.9385,39.7399,39.7851,89896.0
2017-11-15 09:40:00,44.09,44.14,44.0,44.13,54171.0,39.7851,39.8302,39.7038,39.8211,54171.0
2017-11-15 09:45:00,44.12,44.34,44.12,44.25,47008.0,39.8121,40.0106,39.8121,39.9294,47008.0
2017-11-15 09:50:00,44.23,44.34,44.21,44.31,28512.0,39.9114,40.0106,39.8933,39.9836,28512.0
2017-11-15 09:55:00,44.31,44.31,44.24,44.27,36290.0,39.9836,39.9836,39.9204,39.9475,36290.0
2017-11-15 10:00:00,44.27,44.33,44.24,44.26,46609.0,39.9475,40.0016,39.9204,39.9385,46609.0
2017-11-15 10:05:00,44.27,44.4,44.26,44.35,33111.0,39.9475,40.0648,39.9385,40.0197,33111.0
2017-11-15 10:10:00,44.35,44.53,44.35,44.47,34625.0,40.0197,40.1821,40.0197,40.1279,34625.0
2017-11-15 10:15:00,44.48,44.54,44.46,44.51,30105.0,40.137,40.1911,40.1189,40.164,30105.0
2017-11-15 10:20:00,44.52,44.65,44.49,44.62,35831.0,40.1731,40.2904,40.146,40.2633,35831.0
2017-11-15 10:25:00,44.61,44.62,44.44,44.44,26788.0,40.2543,40.2633,40.1009,40.1009,26788.0
2017-11-15 10:30:00,44.44,44.49,44.44,44.49,37484.0,40.1009,40.146,40.1009,40.146,37484.0
2017-11-15 10:35:00,44.48,44.58,44.46,44.58,37003.0,40.137,40.2272,40.1189,40.2272,37003.0
2017-11-15 10:40:00,44.58,44.63,44.51,44.56,64052.0,40.2272,40.2723,40.164,40.2092,64052.0
2017-11-15 10:45:00,44.58,44.62,44.55,44.59,46902.0,40.2272,40.2633,40.2001,40.2362,46902.0
2017-11-15 10:50:00,44.58,44.62,44.56,44.56,17221.0,40.2272,40.2633,40.2092,40.2092,17221.0
2017-11-15 10:55:00,44.56,44.69,44.56,44.66,24936.0,40.2092,40.3265,40.2092,40.2994,24936.0
2017-11-15 11:00:00,44.67,44.78,44.65,44.78,54409.0,40.3084,40.4077,40.2904,40.4077,54409.0
2017-11-15 11:05:00,44.77,44.79,44.75,44.77,23551.0,40.3987,40.4167,40.3806,40.3987,23551.0
2017-11-15 11:10:00,44.77,44.8,44.74,44.79,85284.0,40.3987,40.4257,40.3716,40.4167,85284.0
2017-11-15 11:15:00,44.79,44.91,44.78,44.9,43334.0,40.4167,40.525,40.4077,40.516,43334.0
2017-11-15 11:20:00,44.9,45.09,44.9,45.08,284770.0,40.516,40.6874,40.516,40.6784,284770.0
2017-11-15 11:25:00,45.07,45.1,45.01,45.03,101874.0,40.6694,40.6964,40.6152,40.6333,101874.0
2017-11-15 11:30:00,45.03,45.06,45.01,45.04,56276.0,40.6333,40.6603,40.6152,40.6423,56276.0
2017-11-15 11:35:00,45.04,45.08,45.02,45.04,68261.0,40.6423,40.6784,40.6242,40.6423,68261.0
2017-11-15 11:40:00,45.03,45.08,44.96,44.97,89151.0,40.6333,40.6784,40.5701,40.5791,89151.0
2017-11-15 11:45:00,44.96,44.99,44.87,44.9,184907.0,40.5701,40.5972,40.4889,40.516,184907.0
2017-11-15 11:50:00,44.9,44.91,44.84,44.84,124843.0,40.516,40.525,40.4618,40.4618,124843.0
2017-11-15 11:55:00,44.84,44.9,44.84,44.89,77725.0,40.4618,40.516,40.4618,40.5069,77725.0
2017-11-15 12:00:00,44.89,44.89,44.72,44.73,262783.0,40.5069,40.5069,40.3535,40.3626,262783.0
2017-11-15 12:05:00,44.72,44.76,44.71,44.74,23048.0,40.3535,40.3896,40.3445,40.3716,23048.0
2017-11-15 12:10:00,44.74,44.75,44.7,44.74,27697.0,40.3716,40.3806,40.3355,40.3716,27697.0
2017-11-15 12:15:00,44.73,44.76,44.72,44.75,94402.0,40.3626,40.3896,40.3535,40.3806,94402.0
2017-11-15 12:20:00,44.76,44.78,44.73,44.75,66319.0,40.3896,40.4077,40.3626,40.3806,66319.0
2017-11-15 12:25:00,44.74,44.78,44.74,44.78,41070.0,40.3716,40.4077,40.3716,40.4077,41070.0
2017-11-15 12:30:00,44.78,44.78,44.69,44.71,45850.0,40.4077,40.4077,40.3265,40.3445,45850.0
2017-11-15 12:35:00,44.72,44.75,44.68,44.75,34968.0,40.3535,40.3806,40.3174,40.3806,34968.0
2017-11-15 12:40:00,44.74,44.77,44.73,44.74,35652.0,40.3716,40.3987,40.3626,40.3716,35652.0
2017-11-15 12:45:00,44.73,44.74,44.68,44.72,46621.0,40.3626,40.3716,40.3174,40.3535,46621.0
2017-11-15 12:50:00,44.73,44.77,44.72,44.72,15663.0,40.3626,40.3987,40.3535,40.3535,15663.0
2017-11-15 12:55:00,44.73,44.78,44.72,44.78,60854.0,40.3626,40.4077,40.3535,40.4077,60854.0
2017-11-15 13:00:00,44.78,44.79,44.75,44.78,98629.0,40.4077,40.4167,40.3806,40.4077,98629.0
2017-11-15 13:05:00,44.78,44.78,44.67,44.68,36248.0,40.4077,40.4077,40.3084,40.3174,36248.0
2017-11-15 13:10:00,44.68,44.74,44.68,44.71,35249.0,40.3174,40.3716,40.3174,40.3445,35249.0
2017-11-15 13:15:00,44.71,44.73,44.7,44.72,23549.0,40.3445,40.3626,40.3355,40.3535,23549.0
2017-11-15 13:20:00,44.72,44.73,44.67,44.7,19344.0,40.3535,40.3626,40.3084,40.3355,19344.0
2017-11-15 13:25:00,44.7,44.7,44.64,44.65,42733.0,40.3355,40.3355,40.2813,40.2904,42733.0
2017-11-15 13:30:00,44.65,44.69,44.64,44.69,36226.0,40.2904,40.3265,40.2813,40.3265,36226.0
2017-11-15 13:35:00,44.69,44.72,44.68,44.69,37427.0,40.3265,40.3535,40.3174,40.3265,37427.0
2017-11-15 13:40:00,44.69,44.7,44.68,44.69,38260.0,40.3265,40.3355,40.3174,40.3265,38260.0
2017-11-15 13:45:00,44.69,44.7,44.62,44.64,36846.0,40.3265,40.3355,40.2633,40.2813,36846.0
2017-11-15 13:50:00,44.63,44.63,44.54,44.54,38134.0,40.2723,40.2723,40.1911,40.1911,38134.0
2017-11-15 13:55:00,44.55,44.56,44.51,44.52,26344.0,40.2001,40.2092,40.164,40.1731,26344.0
2017-11-15 14:00:00,44.52,44.56,44.49,44.54,44439.0,40.1731,40.2092,40.146,40.1911,44439.0
2017-11-15 14:05:00,44.53,44.54,44.48,44.51,39867.0,40.1821,40.1911,40.137,40.164,39867.0
2017-11-15 14:10:00,44.51,44.55,44.46,44.53,45867.0,40.164,40.2001,40.1189,40.1821,45867.0
2017-11-15 14:15:00,44.53,44.53,44.46,44.48,48720.0,40.1821,40.1821,40.1189,40.137,48720.0
2017-11-15 14:20:00,44.48,44.53,44.47,44.48,40134.0,40.137,40.1821,40.1279,40.137,40134.0
2017-11-15 14:25:00,44.47,44.51,44.44,44.45,93811.0,40.1279,40.164,40.1009,40.1099,93811.0
2017-11-15 14:30:00,44.45,44.46,44.41,44.44,97361.0,40.1099,40.1189,40.0738,40.1009,97361.0
2017-11-15 14:35:00,44.45,44.49,44.42,44.48,293718.0,40.1099,40.146,40.0828,40.137,293718.0
2017-11-15 14:40:00,44.48,44.61,44.48,44.61,59088.0,40.137,40.2543,40.137,40.2543,59088.0
2017-11-15 14:45:00,44.61,44.64,44.6,44.6,45016.0,40.2543,40.2813,40.2453,40.2453,45016.0
2017-11-15 14:50:00,44.6,44.6,44.53,44.53,50881.0,40.2453,40.2453,40.1821,40.1821,50881.0
2017-11-15 14:55:00,44.53,44.54,44.49,44.5,53531.0,40.1821,40.1911,40.146,40.155,53531.0
2017-11-15 15:00:00,44.5,44.52,44.48,44.49,45667.0,40.155,40.1731,40.137,40.146,45667.0
2017-11-15 15:05:00,44.48,44.49,44.45,44.45,39505.0,40.137,40.146,40.1099,40.1099,39505.0
2017-11-15 15:10:00,44.45,44.49,44.43,44.49,48913.0,40.1099,40.146,40.0919,40.146,48913.0
2017-11-15 15:15:00,44.48,44.5,44.44,44.47,111672.0,40.137,40.155,40.1009,40.1279,111672.0
2017-11-15 15:20:00,44.47,44.47,44.4,44.41,65391.0,40.1279,40.1279,40.0648,40.0738,65391.0
2017-11-15 15:25:00,44.41,44.42,44.35,44.35,127740.0,40.0738,40.0828,40.0197,40.0197,127740.0
2017-11-15 15:30:00,44.35,44.58,44.35,44.53,165269.0,40.0197,40.2272,40.0197,40.1821,165269.0
2017-11-15 15:35:00,44.53,44.67,44.52,44.66,101544.0,40.1821,40.3084,40.1731,40.2994,101544.0
2017-11-15 15:40:00,44.66,44.67,44.57,44.61,117668.0,40.2994,40.3084,40.2182,40.2543,117668.0
2017-11-15 15:45:00,44.61,44.69,44.6,44.61,145042.0,40.2543,40.3265,40.2453,40.2543,145042.0
2017-11-15 15:50:00,44.61,44.62,44.54,44.56,244546.0,40.2543,40.2633,40.1911,40.2092,244546.0
2017-11-15 15:55:00,44.57,44.62,44.53,44.55,442287.0,40.2182,40.2633,40.1821,40.2001,442287.0
2017-11-16 09:30:00,44.83,45.23,44.78,45.21,126571.0,40.4528,40.8137,40.4077,40.7957,126571.0
2017-11-16 09:35:00,45.21,45.28,44.97,45.02,86139.0,40.7957,40.8589,40.5791,40.6242,86139.0
2017-11-16 09:40:00,45.04,45.04,44.86,44.95,86053.0,40.6423,40.6423,40.4799,40.5611,86053.0
2017-11-16 09:45:00,44.91,44.94,44.79,44.89,36709.0,40.525,40.5521,40.4167,40.5069,36709.0
2017-11-16 09:50:00,44.88,44.94,44.84,44.9,67608.0,40.4979,40.5521,40.4618,40.516,67608.0
2017-11-16 09:55:00,44.9,44.94,44.87,44.94,49329.0,40.516,40.5521,40.4889,40.5521,49329.0
2017-11-16 10:00:00,44.94,44.94,44.78,44.88,38850.0,40.5521,40.5521,40.4077,40.4979,38850.0
2017-11-16 10:05:00,44.87,44.92,44.86,44.87,30413.0,40.4889,40.534,40.4799,40.4889,30413.0
2017-11-16 10:10:00,44.87,44.87,44.74,44.77,65691.0,40.4889,40.4889,40.3716,40.3987,65691.0
2017-11-16 10:15:00,44.77,44.93,44.77,44.88,28741.0,40.3987,40.543,40.3987,40.4979,28741.0
2017-11-16 10:20:00,44.87,44.96,44.86,44.93,86054.0,40.4889,40.5701,40.4799,40.543,86054.0
2017-11-16 10:25:00,44.94,44.94,44.78,44.84,69124.0,40.5521,40.5521,40.4077,40.4618,69124.0
2017-11-16 10:30:00,44.83,44.91,44.8,44.8,52881.0,40.4528,40.525,40.4257,40.4257,52881.0
2017-11-16 10:35:00,44.8,44.92,44.8,44.89,29401.0,40.4257,40.534,40.4257,40.5069,29401.0
2017-11-16 10:40:00,44.89,45.03,44.88,45.01,79810.0,40.5069,40.6333,40.4979,40.6152,79810.0
2017-11-16 10:45:00,45.0,45.04,44.98,45.01,48441.0,40.6062,40.6423,40.5882,40.6152,48441.0
2017-11-16 10:50:00,45.01,45.06,44.97,44.97,47902.0,40.6152,40.6603,40.5791,40.5791,47902.0
2017-11-16 10:55:00,44.97,45.01,44.92,44.93,119701.0,40.5791,40.6152,40.534,40.543,119701.0
2017-11-16 11:00:00,44.93,44.95,44.88,44.94,16518.0,40.543,40.5611,40.4979,40.5521,16518.0
2017-11-16 11:05:00,44.94,44.97,44.88,44.9,27969.0,40.5521,40.5791,40.4979,40.516,27969.0
2017-11-16 11:10:00,44.89,44.91,44.86,44.88,20128.0,40.5069,40.525,40.4799,40.4979,20128.0
2017-11-16 11:15:00,44.88,44.89,44.82,44.83,23210.0,40.4979,40.5069,40.4438,40.4528,23210.0
2017-11-16 11:20:00,44.83,44.83,44.71,44.77,48722.0,40.4528,40.4528,40.3445,40.3987,48722.0
2017-11-16 11:25:00,44.77,44.77,44.67,44.67,48708.0,40.3987,40.3987,40.3084,40.3084,48708.0
2017-11-16 11:30:00,44.67,44.68,44.59,44.66,23321.0,40.3084,40.3174,40.2362,40.2994,23321.0
2017-11-16 11:35:00,44.66,44.69,44.62,44.63,21032.0,40.2994,40.3265,40.2633,40.2723,21032.0
2017-11-16 11:40:00,44.64,44.67,44.63,44.65,9881.0,40.2813,40.3084,40.2723,40.2904,9881.0
2017-11-16 11:45:00,44.65,44.68,44.63,44.65,40126.0,40.2904,40.3174,40.2723,40.2904,40126.0
2017-11-16 11:50:00,44.65,44.74,44.63,44.74,23261.0,40.2904,40.3716,40.2723,40.3716,23261.0
2017-11-16 11:55:00,44.74,44.75,44.73,44.74,9561.0,40.3716,40.3806,40.3626,40.3716,9561.0
2017-11-16 12:00:00,44.74,44.77,44.73,44.76,14996.0,40.3716,40.3987,40.3626,40.3896,14996.0
2017-11-16 12:05:00,44.75,44.76,44.69,44.73,28084.0,40.3806,40.3896,40.3265,40.3626,28084.0
2017-11-16 12:10:00,44.73,44.73,44.67,44.67,15226.0,40.3626,40.3626,40.3084,40.3084,15226.0
2017-11-16 12:15:00,44.66,44.68,44.65,44.67,9877.0,40.2994,40.3174,40.2904,40.3084,9877.0
2017-11-16 12:20:00,44.67,44.71,44.66,44.7,21993.0,40.3084,40.3445,40.2994,40.3355,21993.0
2017-11-16 12:25:00,44.7,44.78,44.7,44.74,29979.0,40.3355,40.4077,40.3355,40.3716,29979.0
2017-11-16 12:30:00,44.74,44.76,44.69,44.71,40622.0,40.3716,40.3896,40.3265,40.3445,40622.0
2017-11-16 12:35:00,44.7,44.73,44.69,44.7,7341.0,40.3355,40.3626,40.3265,40.3355,7341.0
2017-11-16 12:40:00,44.7,44.72,44.68,44.69,10812.0,40.3355,40.3535,40.3174,40.3265,10812.0
2017-11-16 12:45:00,44.7,44.73,44.69,44.73,17259.0,40.3355,40.3626,40.3265,40.3626,17259.0
2017-11-16 12:50:00,44.73,44.75,44.71,44.74,17484.0,40.3626,40.3806,40.3445,40.3716,17484.0
2017-11-16 12:55:00,44.75,44.77,44.73,44.76,16761.0,40.3806,40.3987,40.3626,40.3896,16761.0
2017-11-16 13:00:00,44.76,44.85,44.76,44.84,44034.0,40.3896,40.4708,40.3896,40.4618,44034.0
2017-11-16 13:05:00,44.84,44.89,44.83,44.86,25075.0,40.4618,40.5069,40.4528,40.4799,25075.0
2017-11-16 13:10:00,44.86,44.87,44.81,44.82,25188.0,40.4799,40.4889,40.4347,40.4438,25188.0
2017-11-16 13:15:00,44.82,44.83,44.81,44.82,10323.0,40.4438,40.4528,40.4347,40.4438,10323.0
2017-11-16 13:20:00,44.82,44.83,44.78,44.79,12348.0,40.4438,40.4528,40.4077,40.4167,12348.0
2017-11-16 13:25:00,44.79,44.84,44.79,44.82,38767.0,40.4167,40.4618,40.4167,40.4438,38767.0
2017-11-16 13:30:00,44.83,44.87,44.83,44.87,19523.0,40.4528,40.4889,40.4528,40.4889,19523.0
2017-11-16 13:35:00,44.87,44.89,44.86,44.87,114189.0,40.4889,40.5069,40.4799,40.4889,114189.0
2017-11-16 13:40:00,44.86,44.87,44.81,44.84,74131.0,40.4799,40.4889,40.4347,40.4618,74131.0
2017-11-16 13:45:00,44.84,44.85,44.82,44.84,27759.0,40.4618,40.4708,40.4438,40.4618,27759.0
2017-11-16 13:50:00,44.84,44.85,44.83,44.84,25152.0,40.4618,40.4708,40.4528,40.4618,25152.0
2017-11-16 13:55:00,44.85,44.86,44.83,44.84,19097.0,40.4708,40.4799,40.4528,40.4618,19097.0
2017-11-16 14:00:00,44.84,44.85,44.82,44.83,18897.0,40.4618,40.4708,40.4438,40.4528,18897.0
2017-11-16 14:05:00,44.84,44.85,44.8,44.83,15578.0,40.4618,40.4708,40.4257,40.4528,15578.0
2017-11-16 14:10:00,44.83,44.87,44.82,44.87,25634.0,40.4528,40.4889,40.4438,40.4889,25634.0
2017-11-16 14:15:00,44.87,44.89,44.85,44.87,46801.0,40.4889,40.5069,40.4708,40.4889,46801.0
2017-11-16 14:20:00,44.86,44.86,44.82,44.83,24867.0,40.4799,40.4799,40.4438,40.4528,24867.0
2017-11-16 14:25:00,44.84,44.86,44.82,44.84,24460.0,40.4618,40.4799,40.4438,40.4618,24460.0
2017-11-16 14:30:00,44.84,44.85,44.79,44.8,12473.0,40.4618,40.4708,40.4167,40.4257,12473.0
2017-11-16 14:35:00,44.8,44.84,44.8,44.83,16642.0,40.4257,40.4618,40.4257,40.4528,16642.0
2017-11-16 14:40:00,44.83,44.85,44.8,44.81,13652.0,40.4528,40.4708,40.4257,40.4347,13652.0
2017-11-16 14:45:00,44.82,44.83,44.79,44.82,13754.0,40.4438,40.4528,40.4167,40.4438,13754.0
2017-11-16 14:50:00,44.81,44.82,44.76,44.77,13080.0,40.4347,40.4438,40.3896,40.3987,13080.0
2017-11-16 14:55:00,44.76,44.78,44.71,44.72,25167.0,40.3896,40.4077,40.3445,40.3535,25167.0
2017-11-16 15:00:00,44.72,44.74,44.72,44.73,15593.0,40.3535,40.3716,40.3535,40.3626,15593.0
2017-11-16 15:05:00,44.73,44.75,44.71,44.73,28309.0,40.3626,40.3806,40.3445,40.3626,28309.0
2017-11-16 15:10:00,44.73,44.77,44.73,44.76,67210.0,40.3626,40.3987,40.3626,40.3896,67210.0
2017-11-16 15:15:00,44.77,44.77,44.71,44.72,20909.0,40.3987,40.3987,40.3445,40.3535,20909.0
2017-11-16 15:20:00,44.71,44.73,44.7,44.72,26886.0,40.3445,40.3626,40.3355,40.3535,26886.0
2017-11-16 15:25:00,44.72,44.79,44.72,44.76,75102.0,40.3535,40.4167,40.3535,40.3896,75102.0
2017-11-16 15:30:00,44.77,44.78,44.72,44.74,51892.0,40.3987,40.4077,40.3535,40.3716,51892.0
2017-11-16 15:35:00,44.74,44.74,44.68,44.69,31509.0,40.3716,40.3716,40.3174,40.3265,31509.0
2017-11-16 15:40:00,44.68,44.72,44.65,44.67,67877.0,40.3174,40.3535,40.2904,40.3084,67877.0
2017-11-16 15:45:00,44.67,44.68,44.62,44.63,68040.0,40.3084,40.3174,40.2633,40.2723,68040.0
2017-11-16 15:50:00,44.63,44.67,44.62,44.66,91576.0,40.2723,40.3084,40.2633,40.2994,91576.0
2017-11-16 15:55:00,44.66,44.67,44.62,44.64,194178.0,40.2994,40.3084,40.2633,40.2813,194178.0
2017-11-17 09:30:00,44.33,44.54,44.25,44.36,217355.0,40.0016,40.1911,39.9294,40.0287,217355.0
2017-11-17 09:35:00,44.36,44.51,44.34,44.46,46501.0,40.0287,40.164,40.0106,40.1189,46501.0
2017-11-17 09:40:00,44.45,44.46,44.26,44.3,21390.0,40.1099,40.1189,39.9385,39.9745,21390.0
2017-11-17 09:45:00,44.3,44.42,44.18,44.38,32222.0,39.9745,40.0828,39.8663,40.0467,32222.0
2017-11-17 09:50:00,44.39,44.46,44.39,44.45,17789.0,40.0558,40.1189,40.0558,40.1099,17789.0
2017-11-17 09:55:00,44.45,44.51,44.44,44.5,43295.0,40.1099,40.164,40.1009,40.155,43295.0
2017-11-17 10:00:00,44.49,44.49,44.39,44.44,48621.0,40.146,40.146,40.0558,40.1009,48621.0
2017-11-17 10:05:00,44.45,44.46,44.39,44.4,93810.0,40.1099,40.1189,40.0558,40.0648,93810.0
2017-11-17 10:10:00,44.39,44.44,44.38,44.41,48567.0,40.0558,40.1009,40.0467,40.0738,48567.0
2017-11-17 10:15:00,44.4,44.45,44.38,44.41,42918.0,40.0648,40.1099,40.0467,40.0738,42918.0
2017-11-17 10:20:00,44.42,44.53,44.4,44.5,27881.0,40.0828,40.1821,40.0648,40.155,27881.0
2017-11-17 10:25:00,44.5,44.51,44.45,44.51,22658.0,40.155,40.164,40.1099,40.164,22658.0
2017-11-17 10:30:00,44.51,44.57,44.5,44.51,43003.0,40.164,40.2182,40.155,40.164,43003.0
2017-11-17 10:35:00,44.52,44.55,44.51,44.53,35323.0,40.1731,40.2001,40.164,40.1821,35323.0
2017-11-17 10:40:00,44.53,44.54,44.49,44.49,45206.0,40.1821,40.1911,40.146,40.146,45206.0
2017-11-17 10:45:00,44.49,44.54,44.47,44.54,19378.0,40.146,40.1911,40.1279,40.1911,19378.0
2017-11-17 10:50:00,44.53,44.54,44.48,44.49,55749.0,40.1821,40.1911,40.137,40.146,55749.0
2017-11-17 10:55:00,44.48,44.51,44.45,44.45,25030.0,40.137,40.164,40.1099,40.1099,25030.0
2017-11-17 11:00:00,44.46,44.46,44.41,44.43,19362.0,40.1189,40.1189,40.0738,40.0919,19362.0
2017-11-17 11:05:00,44.42,44.44,44.37,44.42,33358.0,40.0828,40.1009,40.0377,40.0828,33358.0
2017-11-17 11:10:00,44.42,44.43,44.38,44.41,33778.0,40.0828,40.0919,40.0467,40.0738,33778.0
2017-11-17 11:15:00,44.41,44.43,44.39,44.4,19924.0,40.0738,40.0919,40.0558,40.0648,19924.0
2017-11-17 11:20:00,44.4,44.42,44.38,44.41,26990.0,40.0648,40.0828,40.0467,40.0738,26990.0
2017-11-17 11:25:00,44.4,44.42,44.39,44.41,41580.0,40.0648,40.0828,40.0558,40.0738,41580.0
2017-11-17 11:30:00,44.41,44.48,44.39,44.47,27835.0,40.0738,40.137,40.0558,40.1279,27835.0
2017-11-17 11:35:00,44.46,44.46,44.4,44.45,30917.0,40.1189,40.1189,40.0648,40.1099,30917.0
2017-11-17 11:40:00,44.44,44.48,44.42,44.46,39583.0,40.1009,40.137,40.0828,40.1189,39583.0
2017-11-17 11:45:00,44.46,44.49,44.44,44.44,60484.0,40.1189,40.146,40.1009,40.1009,60484.0
2017-11-17 11:50:00,44.45,44.53,44.45,44.49,58930.0,40.1099,40.1821,40.1099,40.146,58930.0
2017-11-17 11:55:00,44.5,44.51,44.46,44.49,38043.0,40.155,40.164,40.1189,40.146,38043.0
2017-11-17 12:00:00,44.48,44.5,44.45,44.5,75741.0,40.137,40.155,40.1099,40.155,75741.0
2017-11-17 12:05:00,44.51,44.55,44.5,44.55,18323.0,40.164,40.2001,40.155,40.2001,18323.0
2017-11-17 12:10:00,44.55,44.56,44.54,44.56,10259.0,40.2001,40.2092,40.1911,40.2092,10259.0
2017-11-17 12:15:00,44.56,44.57,44.54,44.57,14442.0,40.2092,40.2182,40.1911,40.2182,14442.0
2017-11-17 12:20:00,44.57,44.62,44.55,44.6,19188.0,40.2182,40.2633,40.2001,40.2453,19188.0
2017-11-17 12:25:00,44.6,44.68,44.6,44.68,19169.0,40.2453,40.3174,40.2453,40.3174,19169.0
2017-11-17 12:30:00,44.68,44.68,44.58,44.6,32556.0,40.3174,40.3174,40.2272,40.2453,32556.0
2017-11-17 12:35:00,44.6,44.69,44.6,44.69,62958.0,40.2453,40.3265,40.2453,40.3265,62958.0
2017-11-17 12:40:00,44.69,44.71,44.64,44.67,21768.0,40.3265,40.3445,40.2813,40.3084,21768.0
2017-11-17 12:45:00,44.67,44.67,44.57,44.6,25540.0,40.3084,40.3084,40.2182,40.2453,25540.0
2017-11-17 12:50:00,44.6,44.61,44.58,44.61,13402.0,40.2453,40.2543,40.2272,40.2543,13402.0
2017-11-17 12:55:00,44.61,44.66,44.61,44.66,23033.0,40.2543,40.2994,40.2543,40.2994,23033.0
2017-11-17 13:00:00,44.65,44.68,44.63,44.68,39990.0,40.2904,40.3174,40.2723,40.3174,39990.0
2017-11-17 13:05:00,44.67,44.68,44.64,44.64,18140.0,40.3084,40.3174,40.2813,40.2813,18140.0
2017-11-17 13:10:00,44.62,44.68,44.62,44.68,16599.0,40.2633,40.3174,40.2633,40.3174,16599.0
2017-11-17 13:15:00,44.68,44.68,44.65,44.66,22936.0,40.3174,40.3174,40.2904,40.2994,22936.0
2017-11-17 13:20:00,44.66,44.68,44.65,44.66,32275.0,40.2994,40.3174,40.2904,40.2994,32275.0
2017-11-17 13:25:00,44.65,44.68,44.64,44.68,39172.0,40.2904,40.3174,40.2813,40.3174,39172.0
2017-11-17 13:30:00,44.69,44.74,44.67,44.73,18145.0,40.3265,40.3716,40.3084,40.3626,18145.0
2017-11-17 13:35:00,44.72,44.78,44.72,44.78,19213.0,40.3535,40.4077,40.3535,40.4077,19213.0
2017-11-17 13:40:00,44.77,44.81,44.72,44.75,73285.0,40.3987,40.4347,40.3535,40.3806,73285.0
2017-11-17 13:45:00,44.75,44.82,44.74,44.81,29287.0,40.3806,40.4438,40.3716,40.4347,29287.0
2017-11-17 13:50:00,44.82,44.82,44.78,44.78,18120.0,40.4438,40.4438,40.4077,40.4077,18120.0
2017-11-17 13:55:00,44.78,44.79,44.71,44.71,31782.0,40.4077,40.4167,40.3445,40.3445,31782.0
2017-11-17 14:00:00,44.71,44.77,44.68,44.76,27278.0,40.3445,40.3987,40.3174,40.3896,27278.0
2017-11-17 14:05:00,44.76,44.82,44.75,44.81,84032.0,40.3896,40.4438,40.3806,40.4347,84032.0
2017-11-17 14:10:00,44.82,44.83,44.79,44.82,19818.0,40.4438,40.4528,40.4167,40.4438,19818.0
2017-11-17 14:15:00,44.82,44.84,44.74,44.78,26217.0,40.4438,40.4618,40.3716,40.4077,26217.0
2017-11-17 14:20:00,44.78,44.81,44.77,44.78,23183.0,40.4077,40.4347,40.3987,40.4077,23183.0
2017-11-17 14:25:00,44.77,44.82,44.77,44.81,14724.0,40.3987,40.4438,40.3987,40.4347,14724.0
2017-11-17 14:30:00,44.82,44.83,44.75,44.77,24068.0,40.4438,40.4528,40.3806,40.3987,24068.0
2017-11-17 14:35:00,44.77,44.81,44.76,44.8,51382.0,40.3987,40.4347,40.3896,40.4257,51382.0
2017-11-17 14:40:00,44.8,44.81,44.78,44.81,89491.0,40.4257,40.4347,40.4077,40.4347,89491.0
2017-11-17 14:45:00,44.82,44.83,44.81,44.82,16987.0,40.4438,40.4528,40.4347,40.4438,16987.0
2017-11-17 14:50:00,44.82,44.83,44.81,44.82,22026.0,40.4438,40.4528,40.4347,40.4438,22026.0
2017-11-17 14:55:00,44.82,44.86,44.81,44.84,25485.0,40.4438,40.4799,40.4347,40.4618,25485.0
2017-11-17 15:00:00,44.84,44.85,44.78,44.78,85104.0,40.4618,40.4708,40.4077,40.4077,85104.0
2017-11-17 15:05:00,44.78,44.81,44.76,44.8,96323.0,40.4077,40.4347,40.3896,40.4257,96323.0
2017-11-17 15:10:00,44.8,44.82,44.8,44.82,19904.0,40.4257,40.4438,40.4257,40.4438,19904.0
2017-11-17 15:15:00,44.82,44.82,44.75,44.76,36497.0,40.4438,40.4438,40.3806,40.3896,36497.0
2017-11-17 15:20:00,44.75,44.76,44.68,44.69,51013.0,40.3806,40.3896,40.3174,40.3265,51013.0
2017-11-17 15:25:00,44.69,44.73,44.67,44.73,68941.0,40.3265,40.3626,40.3084,40.3626,68941.0
2017-11-17 15:30:00,44.73,44.8,44.71,44.78,40183.0,40.3626,40.4257,40.3445,40.4077,40183.0
2017-11-17 15:35:00,44.78,44.81,44.77,44.8,77846.0,40.4077,40.4347,40.3987,40.4257,77846.0
2017-11-17 15:40:00,44.8,44.81,44.69,44.69,53780.0,40.4257,40.4347,40.3265,40.3265,53780.0
2017-11-17 15:45:00,44.7,44.71,44.67,44.68,116981.0,40.3355,40.3445,40.3084,40.3174,116981.0
2017-11-17 15:50:00,44.69,44.71,44.66,44.66,122920.0,40.3265,40.3445,40.2994,40.2994,122920.0
2017-11-17 15:55:00,44.66,44.71,44.66,44.67,238221.0,40.2994,40.3445,40.2994,40.3084,238221.0
2017-11-20 09:30:00,44.82,44.84,44.64,44.77,35860.0,40.4438,40.4618,40.2813,40.3987,35860.0
2017-11-20 09:35:00,44.8,44.85,44.68,44.78,19386.0,40.4257,40.4708,40.3174,40.4077,19386.0
2017-11-20 09:40:00,44.79,44.86,44.77,44.8,26938.0,40.4167,40.4799,40.3987,40.4257,26938.0
2017-11-20 09:45:00,44.8,44.87,44.79,44.83,18438.0,40.4257,40.4889,40.4167,40.4528,18438.0
2017-11-20 09:50:00,44.83,44.85,44.77,44.79,25692.0,40.4528,40.4708,40.3987,40.4167,25692.0
2017-11-20 09:55:00,44.78,44.85,44.76,44.84,32755.0,40.4077,40.4708,40.3896,40.4618,32755.0
2017-11-20 10:00:00,44.85,44.96,44.85,44.91,32246.0,40.4708,40.5701,40.4708,40.525,32246.0
2017-11-20 10:05:00,44.91,45.04,44.9,45.0,102823.0,40.525,40.6423,40.516,40.6062,102823.0
2017-11-20 10:10:00,45.01,45.04,44.92,44.93,37230.0,40.6152,40.6423,40.534,40.543,37230.0
2017-11-20 10:15:00,44.93,44.97,44.89,44.92,238914.0,40.543,40.5791,40.5069,40.534,238914.0
2017-11-20 10:20:00,44.93,45.05,44.93,45.05,245512.0,40.543,40.6513,40.543,40.6513,245512.0
2017-11-20 10:25:00,45.05,45.05,44.94,44.94,30500.0,40.6513,40.6513,40.5521,40.5521,30500.0
2017-11-20 10:30:00,44.95,44.99,44.95,44.98,20373.0,40.5611,40.5972,40.5611,40.5882,20373.0
2017-11-20 10:35:00,44.99,45.05,44.98,45.04,28768.0,40.5972,40.6513,40.5882,40.6423,28768.0
2017-11-20 10:40:00,45.04,45.14,45.02,45.12,294346.0,40.6423,40.7325,40.6242,40.7145,294346.0
2017-11-20 10:45:00,45.12,45.21,45.1,45.16,74248.0,40.7145,40.7957,40.6964,40.7506,74248.0
2017-11-20 10:50:00,45.17,45.25,45.16,45.19,63453.0,40.7596,40.8318,40.7506,40.7776,63453.0
2017-11-20 10:55:00,45.2,45.2,45.13,45.16,28434.0,40.7867,40.7867,40.7235,40.7506,28434.0
2017-11-20 11:00:00,45.16,45.2,45.11,45.2,47221.0,40.7506,40.7867,40.7055,40.7867,47221.0
2017-11-20 11:05:00,45.2,45.27,45.2,45.27,60308.0,40.7867,40.8498,40.7867,40.8498,60308.0
2017-11-20 11:10:00,45.27,45.33,45.26,45.31,56627.0,40.8498,40.904,40.8408,40.8859,56627.0
2017-11-20 11:15:00,45.3,45.37,45.25,45.28,181609.0,40.8769,40.9401,40.8318,40.8589,181609.0
2017-11-20 11:20:00,45.28,45.29,45.25,45.27,23050.0,40.8589,40.8679,40.8318,40.8498,23050.0
2017-11-20 11:25:00,45.28,45.3,45.26,45.28,59494.0,40.8589,40.8769,40.8408,40.8589,59494.0
2017-11-20 11:30:00,45.28,45.3,45.23,45.23,58404.0,40.8589,40.8769,40.8137,40.8137,58404.0
2017-11-20 11:35:00,45.24,45.25,45.19,45.19,18816.0,40.8228,40.8318,40.7776,40.7776,18816.0
2017-11-20 11:40:00,45.2,45.25,45.19,45.25,24120.0,40.7867,40.8318,40.7776,40.8318,24120.0
2017-11-20 11:45:00,45.23,45.28,45.23,45.26,17352.0,40.8137,40.8589,40.8137,40.8408,17352.0
2017-11-20 11:50:00,45.26,45.28,45.23,45.27,39197.0,40.8408,40.8589,40.8137,40.8498,39197.0
2017-11-20 11:55:00,45.26,45.28,45.24,45.27,15172.0,40.8408,40.8589,40.8228,40.8498,15172.0
2017-11-20 12:00:00,45.27,45.28,45.25,45.25,11785.0,40.8498,40.8589,40.8318,40.8318,11785.0
2017-11-20 12:05:00,45.26,45.3,45.24,45.28,27793.0,40.8408,40.8769,40.8228,40.8589,27793.0
2017-11-20 12:10:00,45.28,45.29,45.23,45.23,18406.0,40.8589,40.8679,40.8137,40.8137,18406.0
2017-11-20 12:15:00,45.23,45.26,45.22,45.25,34722.0,40.8137,40.8408,40.8047,40.8318,34722.0
2017-11-20 12:20:00,45.25,45.25,45.19,45.21,21096.0,40.8318,40.8318,40.7776,40.7957,21096.0
2017-11-20 12:25:00,45.2,45.23,45.14,45.14,23446.0,40.7867,40.8137,40.7325,40.7325,23446.0
2017-11-20 12:30:00,45.13,45.15,45.05,45.07,42272.0,40.7235,40.7416,40.6513,40.6694,42272.0
2017-11-20 12:35:00,45.08,45.11,45.06,45.1,16649.0,40.6784,40.7055,40.6603,40.6964,16649.0
2017-11-20 12:40:00,45.11,45.13,45.09,45.12,23397.0,40.7055,40.7235,40.6874,40.7145,23397.0
2017-11-20 12:45:00,45.12,45.15,45.11,45.15,22425.0,40.7145,40.7416,40.7055,40.7416,22425.0
2017-11-20 12:50:00,45.14,45.17,45.13,45.16,34544.0,40.7325,40.7596,40.7235,40.7506,34544.0
2017-11-20 12:55:00,45.16,45.17,45.12,45.12,26073.0,40.7506,40.7596,40.7145,40.7145,26073.0
2017-11-20 13:00:00,45.13,45.13,45.12,45.13,14559.0,40.7235,40.7235,40.7145,40.7235,14559.0
2017-11-20 13:05:00,45.12,45.16,45.12,45.13,21077.0,40.7145,40.7506,40.7145,40.7235,21077.0
2017-11-20 13:10:00,45.13,45.13,45.11,45.13,17522.0,40.7235,40.7235,40.7055,40.7235,17522.0
2017-11-20 13:15:00,45.13,45.19,45.12,45.19,24363.0,40.7235,40.7776,40.7145,40.7776,24363.0
2017-11-20 13:20:00,45.19,45.19,45.17,45.17,21225.0,40.7776,40.7776,40.7596,40.7596,21225.0
2017-11-20 13:25:00,45.17,45.18,45.16,45.18,9537.0,40.7596,40.7686,40.7506,40.7686,9537.0
2017-11-20 13:30:00,45.18,45.21,45.17,45.2,24299.0,40.7686,40.7957,40.7596,40.7867,24299.0
2017-11-20 13:35:00,45.19,45.21,45.19,45.21,14798.0,40.7776,40.7957,40.7776,40.7957,14798.0
2017-11-20 13:40:00,45.2,45.25,45.2,45.24,32247.0,40.7867,40.8318,40.7867,40.8228,32247.0
2017-11-20 13:45:00,45.24,45.25,45.22,45.23,17543.0,40.8228,40.8318,40.8047,40.8137,17543.0
2017-11-20 13:50:00,45.22,45.26,45.22,45.23,70216.0,40.8047,40.8408,40.8047,40.8137,70216.0
2017-11-20 13:55:00,45.23,45.26,45.21,45.25,45466.0,40.8137,40.8408,40.7957,40.8318,45466.0
2017-11-20 14:00:00,45.25,45.25,45.23,45.24,35682.0,40.8318,40.8318,40.8137,40.8228,35682.0
2017-11-20 14:05:00,45.25,45.25,45.21,45.24,33577.0,40.8318,40.8318,40.7957,40.8228,33577.0
2017-11-20 14:10:00,45.24,45.25,45.21,45.25,39469.0,40.8228,40.8318,40.7957,40.8318,39469.0
2017-11-20 14:15:00,45.25,45.25,45.21,45.22,33916.0,40.8318,40.8318,40.7957,40.8047,33916.0
2017-11-20 14:20:00,45.22,45.22,45.17,45.17,37454.0,40.8047,40.8047,40.7596,40.7596,37454.0
2017-11-20 14:25:00,45.18,45.25,45.17,45.23,27790.0,40.7686,40.8318,40.7596,40.8137,27790.0
2017-11-20 14:30:00,45.23,45.26,45.22,45.23,21261.0,40.8137,40.8408,40.8047,40.8137,21261.0
2017-11-20 14:35:00,45.23,45.23,45.2,45.22,23898.0,40.8137,40.8137,40.7867,40.8047,23898.0
2017-11-20 14:40:00,45.22,45.23,45.2,45.21,25759.0,40.8047,40.8137,40.7867,40.7957,25759.0
2017-11-20 14:45:00,45.21,45.24,45.2,45.21,28502.0,40.7957,40.8228,40.7867,40.7957,28502.0
2017-11-20 14:50:00,45.21,45.21,45.17,45.18,26468.0,40.7957,40.7957,40.7596,40.7686,26468.0
2017-11-20 14:55:00,45.18,45.2,45.14,45.15,32587.0,40.7686,40.7867,40.7325,40.7416,32587.0
2017-11-20 15:00:00,45.15,45.16,45.13,45.15,21969.0,40.7416,40.7506,40.7235,40.7416,21969.0
2017-11-20 15:05:00,45.14,45.15,45.09,45.11,39391.0,40.7325,40.7416,40.6874,40.7055,39391.0
2017-11-20 15:10:00,45.11,45.11,45.03,45.03,53499.0,40.7055,40.7055,40.6333,40.6333,53499.0
2017-11-20 15:15:00,45.04,45.09,45.03,45.05,52350.0,40.6423,40.6874,40.6333,40.6513,52350.0
2017-11-20 15:20:00,45.04,45.06,45.02,45.05,34379.0,40.6423,40.6603,40.6242,40.6513,34379.0
2017-11-20 15:25:00,45.05,45.07,45.02,45.03,63571.0,40.6513,40.6694,40.6242,40.6333,63571.0
2017-11-20 15:30:00,45.03,45.06,45.01,45.04,99791.0,40.6333,40.6603,40.6152,40.6423,99791.0
2017-11-20 15:35:00,45.04,45.05,44.99,45.03,77001.0,40.6423,40.6513,40.5972,40.6333,77001.0
2017-11-20 15:40:00,45.02,45.08,45.01,45.05,77129.0,40.6242,40.6784,40.6152,40.6513,77129.0
2017-11-20 15:45:00,45.05,45.08,45.04,45.08,39061.0,40.6513,40.6784,40.6423,40.6784,39061.0
2017-11-20 15:50:00,45.07,45.13,45.05,45.12,104669.0,40.6694,40.7235,40.6513,40.7145,104669.0
2017-11-20 15:55:00,45.12,45.14,45.11,45.12,117441.0,40.7145,40.7325,40.7055,40.7145,117441.0
2017-11-21 09:30:00,45.36,45.43,45.25,45.31,70144.0,40.931,40.9942,40.8318,40.8859,70144.0
2017-11-21 09:35:00,45.32,45.39,45.31,45.36,67923.0,40.895,40.9581,40.8859,40.931,67923.0
2017-11-21 09:40:00,45.36,45.55,45.36,45.54,98083.0,40.931,41.1025,40.931,41.0935,98083.0
2017-11-21 09:45:00,45.54,45.66,45.54,45.64,249556.0,41.0935,41.2018,41.0935,41.1837,249556.0
2017-11-21 09:50:00,45.65,45.69,45.56,45.62,51358.0,41.1927,41.2288,41.1115,41.1657,51358.0
2017-11-21 09:55:00,45.62,45.64,45.53,45.61,43762.0,41.1657,41.1837,41.0844,41.1566,43762.0
2017-11-21 10:00:00,45.63,45.69,45.59,45.62,58662.0,41.1747,41.2288,41.1386,41.1657,58662.0
2017-11-21 10:05:00,45.62,45.66,45.59,45.66,71931.0,41.1657,41.2018,41.1386,41.2018,71931.0
2017-11-21 10:10:00,45.66,45.68,45.61,45.68,48484.0,41.2018,41.2198,41.1566,41.2198,48484.0
2017-11-21 10:15:00,45.67,45.73,45.67,45.72,132822.0,41.2108,41.2649,41.2108,41.2559,132822.0
2017-11-21 10:20:00,45.72,45.86,45.7,45.72,112232.0,41.2559,41.3822,41.2379,41.2559,112232.0
2017-11-21 10:25:00,45.73,45.79,45.69,45.79,61771.0,41.2649,41.3191,41.2288,41.3191,61771.0
2017-11-21 10:30:00,45.79,45.8,45.72,45.76,25423.0,41.3191,41.3281,41.2559,41.292,25423.0
2017-11-21 10:35:00,45.76,45.86,45.75,45.81,43595.0,41.292,41.3822,41.283,41.3371,43595.0
2017-11-21 10:40:00,45.82,45.86,45.81,45.86,37460.0,41.3461,41.3822,41.3371,41.3822,37460.0
2017-11-21 10:45:00,45.86,45.92,45.85,45.91,45897.0,41.3822,41.4364,41.3732,41.4273,45897.0
2017-11-21 10:50:00,45.9,46.06,45.9,46.03,249817.0,41.4183,41.5627,41.4183,41.5356,249817.0
2017-11-21 10:55:00,46.02,46.03,45.98,46.01,67842.0,41.5266,41.5356,41.4905,41.5176,67842.0
2017-11-21 11:00:00,46.0,46.03,45.98,46.01,79259.0,41.5086,41.5356,41.4905,41.5176,79259.0
2017-11-21 11:05:00,46.02,46.05,45.95,45.97,195815.0,41.5266,41.5537,41.4634,41.4815,195815.0
2017-11-21 11:10:00,45.97,46.0,45.94,45.95,43018.0,41.4815,41.5086,41.4544,41.4634,43018.0
2017-11-21 11:15:00,45.96,45.96,45.81,45.87,41523.0,41.4725,41.4725,41.3371,41.3913,41523.0
2017-11-21 11:20:00,45.87,45.92,45.78,45.78,72500.0,41.3913,41.4364,41.31,41.31,72500.0
2017-11-21 11:25:00,45.78,45.88,45.78,45.87,94884.0,41.31,41.4003,41.31,41.3913,94884.0
2017-11-21 11:30:00,45.86,45.91,45.84,45.89,27692.0,41.3822,41.4273,41.3642,41.4093,27692.0
2017-11-21 11:35:00,45.88,45.88,45.83,45.86,29568.0,41.4003,41.4003,41.3552,41.3822,29568.0
2017-11-21 11:40:00,45.87,45.87,45.82,45.83,12523.0,41.3913,41.3913,41.3461,41.3552,12523.0
2017-11-21 11:45:00,45.83,45.87,45.81,45.85,36864.0,41.3552,41.3913,41.3371,41.3732,36864.0
2017-11-21 11:50:00,45.84,45.85,45.77,45.8,19722.0,41.3642,41.3732,41.301,41.3281,19722.0
2017-11-21 11:55:00,45.8,45.83,45.78,45.79,14352.0,41.3281,41.3552,41.31,41.3191,14352.0
2017-11-21 12:00:00,45.79,45.8,45.77,45.79,41800.0,41.3191,41.3281,41.301,41.3191,41800.0
2017-11-21 12:05:00,45.79,45.88,45.78,45.82,133652.0,41.3191,41.4003,41.31,41.3461,133652.0
2017-11-21 12:10:00,45.81,45.86,45.81,45.84,24653.0,41.3371,41.3822,41.3371,41.3642,24653.0
2017-11-21 12:15:00,45.84,45.85,45.81,45.82,20053.0,41.3642,41.3732,41.3371,41.3461,20053.0
2017-11-21 12:20:00,45.83,45.86,45.82,45.85,64315.0,41.3552,41.3822,41.3461,41.3732,64315.0
2017-11-21 12:25:00,45.84,45.9,45.84,45.9,107386.0,41.3642,41.4183,41.3642,41.4183,107386.0
2017-11-21 12:30:00,45.9,45.96,45.89,45.9,66166.0,41.4183,41.4725,41.4093,41.4183,66166.0
2017-11-21 12:35:00,45.9,46.03,45.89,46.03,77488.0,41.4183,41.5356,41.4093,41.5356,77488.0
2017-11-21 12:40:00,46.02,46.03,45.93,46.01,253739.0,41.5266,41.5356,41.4454,41.5176,253739.0
2017-11-21 12:45:00,46.0,46.02,45.97,45.97,65007.0,41.5086,41.5266,41.4815,41.4815,65007.0
2017-11-21 12:50:00,45.97,46.02,45.94,46.0,41009.0,41.4815,41.5266,41.4544,41.5086,41009.0
2017-11-21 12:55:00,46.0,46.01,45.95,45.97,152027.0,41.5086,41.5176,41.4634,41.4815,152027.0
2017-11-21 13:00:00,45.96,46.0,45.91,45.94,150534.0,41.4725,41.5086,41.4273,41.4544,150534.0
2017-11-21 13:05:00,45.94,45.98,45.92,45.94,54756.0,41.4544,41.4905,41.4364,41.4544,54756.0
2017-11-21 13:10:00,45.94,45.97,45.93,45.95,45667.0,41.4544,41.4815,41.4454,41.4634,45667.0
2017-11-21 13:15:00,45.95,45.99,45.94,45.99,51002.0,41.4634,41.4995,41.4544,41.4995,51002.0
2017-11-21 13:20:00,45.99,45.99,45.97,45.99,35129.0,41.4995,41.4995,41.4815,41.4995,35129.0
2017-11-21 13:25:00,45.98,46.03,45.98,45.99,84365.0,41.4905,41.5356,41.4905,41.4995,84365.0
2017-11-21 13:30:00,46.0,46.01,45.94,45.96,150633.0,41.5086,41.5176,41.4544,41.4725,150633.0
2017-11-21 13:35:00,45.96,46.02,45.95,46.01,51261.0,41.4725,41.5266,41.4634,41.5176,51261.0
2017-11-21 13:40:00,46.02,46.06,45.99,46.05,46252.0,41.5266,41.5627,41.4995,41.5537,46252.0
2017-11-21 13:45:00,46.05,46.12,46.05,46.06,68496.0,41.5537,41.6168,41.5537,41.5627,68496.0
2017-11-21 13:50:00,46.06,46.1,46.03,46.09,63600.0,41.5627,41.5988,41.5356,41.5898,63600.0
2017-11-21 13:55:00,46.09,46.09,46.03,46.06,44930.0,41.5898,41.5898,41.5356,41.5627,44930.0
2017-11-21 14:00:00,46.05,46.08,46.05,46.06,51711.0,41.5537,41.5807,41.5537,41.5627,51711.0
2017-11-21 14:05:00,46.05,46.06,46.01,46.02,48640.0,41.5537,41.5627,41.5176,41.5266,48640.0
2017-11-21 14:10:00,46.02,46.09,46.0,46.07,76368.0,41.5266,41.5898,41.5086,41.5717,76368.0
2017-11-21 14:15:00,46.08,46.12,46.05,46.09,56101.0,41.5807,41.6168,41.5537,41.5898,56101.0
2017-11-21 14:20:00,46.09,46.19,46.09,46.14,73644.0,41.5898,41.68,41.5898,41.6349,73644.0
2017-11-21 14:25:00,46.15,46.2,46.14,46.19,55024.0,41.6439,41.689,41.6349,41.68,55024.0
2017-11-21 14:30:00,46.2,46.24,46.16,46.2,52527.0,41.689,41.7251,41.6529,41.689,52527.0
2017-11-21 14:35:00,46.2,46.2,46.16,46.18,54144.0,41.689,41.689,41.6529,41.671,54144.0
2017-11-21 14:40:00,46.18,46.18,46.16,46.18,52779.0,41.671,41.671,41.6529,41.671,52779.0
2017-11-21 14:45:00,46.18,46.27,46.17,46.25,98833.0,41.671,41.7522,41.662,41.7341,98833.0
2017-11-21 14:50:00,46.25,46.25,46.19,46.2,34383.0,41.7341,41.7341,41.68,41.689,34383.0
2017-11-21 14:55:00,46.2,46.2,46.16,46.19,41140.0,41.689,41.689,41.6529,41.68,41140.0
2017-11-21 15:00:00,46.19,46.26,46.18,46.23,59579.0,41.68,41.7432,41.671,41.7161,59579.0
2017-11-21 15:05:00,46.23,46.29,46.22,46.27,60481.0,41.7161,41.7702,41.7071,41.7522,60481.0
2017-11-21 15:10:00,46.27,46.27,46.2,46.2,68402.0,41.7522,41.7522,41.689,41.689,68402.0
2017-11-21 15:15:00,46.2,46.22,46.18,46.21,82866.0,41.689,41.7071,41.671,41.6981,82866.0
2017-11-21 15:20:00,46.2,46.33,46.19,46.26,155942.0,41.689,41.8063,41.68,41.7432,155942.0
2017-11-21 15:25:00,46.26,46.28,46.25,46.28,74942.0,41.7432,41.7612,41.7341,41.7612,74942.0
2017-11-21 15:30:00,46.27,46.3,46.2,46.22,313043.0,41.7522,41.7793,41.689,41.7071,313043.0
2017-11-21 15:35:00,46.22,46.22,46.07,46.07,171313.0,41.7071,41.7071,41.5717,41.5717,171313.0
2017-11-21 15:40:00,46.08,46.14,46.05,46.09,154839.0,41.5807,41.6349,41.5537,41.5898,154839.0
2017-11-21 15:45:00,46.09,46.1,46.03,46.04,233399.0,41.5898,41.5988,41.5356,41.5447,233399.0
2017-11-21 15:50:00,46.04,46.06,46.03,46.04,167377.0,41.5447,41.5627,41.5356,41.5447,167377.0
2017-11-21 15:55:00,46.04,46.1,46.03,46.08,386024.0,41.5447,41.5988,41.5356,41.5807,386024.0
2017-11-22 09:30:00,46.11,46.25,45.96,46.11,115486.0,41.6078,41.7341,41.4725,41.6078,115486.0
2017-11-22 09:35:00,46.11,46.25,46.05,46.13,136114.0,41.6078,41.7341,41.5537,41.6259,136114.0
2017-11-22 09:40:00,46.13,46.14,46.0,46.0,169898.0,41.6259,41.6349,41.5086,41.5086,169898.0
2017-11-22 09:45:00,46.01,46.06,45.97,45.99,101724.0,41.5176,41.5627,41.4815,41.4995,101724.0
2017-11-22 09:50:00,45.98,46.05,45.96,45.96,31912.0,41.4905,41.5537,41.4725,41.4725,31912.0
2017-11-22 09:55:00,45.96,46.09,45.96,46.03,53506.0,41.4725,41.5898,41.4725,41.5356,53506.0
2017-11-22 10:00:00,46.03,46.09,46.0,46.01,92997.0,41.5356,41.5898,41.5086,41.5176,92997.0
2017-11-22 10:05:00,46.02,46.06,45.98,46.02,75219.0,41.5266,41.5627,41.4905,41.5266,75219.0
2017-11-22 10:10:00,46.01,46.01,45.9,46.0,81125.0,41.5176,41.5176,41.4183,41.5086,81125.0
2017-11-22 10:15:00,46.0,46.05,45.97,46.02,72415.0,41.5086,41.5537,41.4815,41.5266,72415.0
2017-11-22 10:20:00,46.02,46.07,46.0,46.02,40363.0,41.5266,41.5717,41.5086,41.5266,40363.0
2017-11-22 10:25:00,46.03,46.03,45.98,46.02,32385.0,41.5356,41.5356,41.4905,41.5266,32385.0
2017-11-22 10:30:00,46.02,46.04,46.0,46.02,18937.0,41.5266,41.5447,41.5086,41.5266,18937.0
2017-11-22 10:35:00,46.02,46.1,45.99,46.09,67905.0,41.5266,41.5988,41.4995,41.5898,67905.0
2017-11-22 10:40:00,46.1,46.14,46.04,46.05,25668.0,41.5988,41.6349,41.5447,41.5537,25668.0
2017-11-22 10:45:00,46.04,46.05,46.0,46.01,27989.0,41.5447,41.5537,41.5086,41.5176,27989.0
2017-11-22 10:50:00,46.02,46.04,46.0,46.02,29089.0,41.5266,41.5447,41.5086,41.5266,29089.0
2017-11-22 10:55:00,46.02,46.04,46.01,46.01,18935.0,41.5266,41.5447,41.5176,41.5176,18935.0
2017-11-22 11:00:00,46.0,46.03,45.99,46.02,26353.0,41.5086,41.5356,41.4995,41.5266,26353.0
2017-11-22 11:05:00,46.02,46.03,46.0,46.01,36763.0,41.5266,41.5356,41.5086,41.5176,36763.0
2017-11-22 11:10:00,46.01,46.01,45.96,45.98,62114.0,41.5176,41.5176,41.4725,41.4905,62114.0
2017-11-22 11:15:00,45.99,46.04,45.97,45.99,53609.0,41.4995,41.5447,41.4815,41.4995,53609.0
2017-11-22 11:20:00,46.0,46.0,45.96,45.98,29957.0,41.5086,41.5086,41.4725,41.4905,29957.0
2017-11-22 11:25:00,45.98,45.99,45.9,45.91,30467.0,41.4905,41.4995,41.4183,41.4273,30467.0
2017-11-22 11:30:00,45.91,45.96,45.91,45.94,13952.0,41.4273,41.4725,41.4273,41.4544,13952.0
2017-11-22 11:35:00,45.94,45.96,45.91,45.93,17097.0,41.4544,41.4725,41.4273,41.4454,17097.0
2017-11-22 11:40:00,45.92,45.93,45.81,45.82,70965.0,41.4364,41.4454,41.3371,41.3461,70965.0
2017-11-22 11:45:00,45.82,45.87,45.81,45.83,38070.0,41.3461,41.3913,41.3371,41.3552,38070.0
2017-11-22 11:50:00,45.82,45.88,45.82,45.88,25260.0,41.3461,41.4003,41.3461,41.4003,25260.0
2017-11-22 11:55:00,45.88,45.89,45.86,45.88,20221.0,41.4003,41.4093,41.3822,41.4003,20221.0
2017-11-22 12:00:00,45.88,45.93,45.87,45.89,33571.0,41.4003,41.4454,41.3913,41.4093,33571.0
2017-11-22 12:05:00,45.9,45.94,45.89,45.91,27298.0,41.4183,41.4544,41.4093,41.4273,27298.0
2017-11-22 12:10:00,45.91,45.92,45.88,45.88,21080.0,41.4273,41.4364,41.4003,41.4003,21080.0
2017-11-22 12:15:00,45.88,45.91,45.83,45.83,19852.0,41.4003,41.4273,41.3552,41.3552,19852.0
2017-11-22 12:20:00,45.83,45.91,45.8,45.9,35652.0,41.3552,41.4273,41.3281,41.4183,35652.0
2017-11-22 12:25:00,45.9,45.9,45.85,45.86,15344.0,41.4183,41.4183,41.3732,41.3822,15344.0
2017-11-22 12:30:00,45.86,45.86,45.82,45.84,13364.0,41.3822,41.3822,41.3461,41.3642,13364.0
2017-11-22 12:35:00,45.84,45.86,45.83,45.86,8257.0,41.3642,41.3822,41.3552,41.3822,8257.0
2017-11-22 12:40:00,45.86,45.87,45.83,45.83,31189.0,41.3822,41.3913,41.3552,41.3552,31189.0
2017-11-22 12:45:00,45.83,45.86,45.79,45.86,33071.0,41.3552,41.3822,41.3191,41.3822,33071.0
2017-11-22 12:50:00,45.86,45.86,45.81,45.86,36068.0,41.3822,41.3822,41.3371,41.3822,36068.0
2017-11-22 12:55:00,45.86,45.95,45.85,45.94,49550.0,41.3822,41.4634,41.3732,41.4544,49550.0
2017-11-22 13:00:00,45.94,45.95,45.89,45.95,69631.0,41.4544,41.4634,41.4093,41.4634,69631.0
2017-11-22 13:05:00,45.95,45.96,45.91,45.93,34503.0,41.4634,41.4725,41.4273,41.4454,34503.0
2017-11-22 13:10:00,45.94,45.96,45.92,45.95,22053.0,41.4544,41.4725,41.4364,41.4634,22053.0
2017-11-22 13:15:00,45.95,45.95,45.88,45.89,58180.0,41.4634,41.4634,41.4003,41.4093,58180.0
2017-11-22 13:20:00,45.89,45.9,45.78,45.79,96329.0,41.4093,41.4183,41.31,41.3191,96329.0
2017-11-22 13:25:00,45.8,45.8,45.76,45.8,31945.0,41.3281,41.3281,41.292,41.3281,31945.0
2017-11-22 13:30:00,45.8,45.8,45.78,45.8,53428.0,41.3281,41.3281,41.31,41.3281,53428.0
2017-11-22 13:35:00,45.79,45.8,45.78,45.8,17868.0,41.3191,41.3281,41.31,41.3281,17868.0
2017-11-22 13:40:00,45.8,45.85,45.78,45.83,31934.0,41.3281,41.3732,41.31,41.3552,31934.0
2017-11-22 13:45:00,45.82,45.88,45.82,45.87,18315.0,41.3461,41.4003,41.3461,41.3913,18315.0
2017-11-22 13:50:00,45.87,45.87,45.81,45.82,25006.0,41.3913,41.3913,41.3371,41.3461,25006.0
2017-11-22 13:55:00,45.82,45.92,45.81,45.89,18270.0,41.3461,41.4364,41.3371,41.4093,18270.0
2017-11-22 14:00:00,45.9,45.9,45.82,45.84,16333.0,41.4183,41.4183,41.3461,41.3642,16333.0
2017-11-22 14:05:00,45.84,45.91,45.82,45.86,41316.0,41.3642,41.4273,41.3461,41.3822,41316.0
2017-11-22 14:10:00,45.86,45.87,45.83,45.85,18412.0,41.3822,41.3913,41.3552,41.3732,18412.0
2017-11-22 14:15:00,45.85,45.85,45.79,45.82,31511.0,41.3732,41.3732,41.3191,41.3461,31511.0
2017-11-22 14:20:00,45.82,45.83,45.78,45.79,19516.0,41.3461,41.3552,41.31,41.3191,19516.0
2017-11-22 14:25:00,45.78,45.82,45.76,45.76,30611.0,41.31,41.3461,41.292,41.292,30611.0
2017-11-22 14:30:00,45.77,45.81,45.77,45.79,16401.0,41.301,41.3371,41.301,41.3191,16401.0
2017-11-22 14:35:00,45.78,45.85,45.77,45.83,27665.0,41.31,41.3732,41.301,41.3552,27665.0
2017-11-22 14:40:00,45.83,45.86,45.8,45.81,109090.0,41.3552,41.3822,41.3281,41.3371,109090.0
2017-11-22 14:45:00,45.81,45.84,45.8,45.8,19247.0,41.3371,41.3642,41.3281,41.3281,19247.0
2017-11-22 14:50:00,45.81,45.83,45.8,45.82,16747.0,41.3371,41.3552,41.3281,41.3461,16747.0
2017-11-22 14:55:00,45.82,45.85,45.8,45.81,31926.0,41.3461,41.3732,41.3281,41.3371,31926.0
2017-11-22 15:00:00,45.81,45.83,45.77,45.78,27977.0,41.3371,41.3552,41.301,41.31,27977.0
2017-11-22 15:05:00,45.78,45.81,45.77,45.78,31083.0,41.31,41.3371,41.301,41.31,31083.0
2017-11-22 15:10:00,45.78,45.81,45.77,45.81,26250.0,41.31,41.3371,41.301,41.3371,26250.0
2017-11-22 15:15:00,45.82,45.87,45.81,45.87,30175.0,41.3461,41.3913,41.3371,41.3913,30175.0
2017-11-22 15:20:00,45.87,45.89,45.85,45.85,27939.0,41.3913,41.4093,41.3732,41.3732,27939.0
2017-11-22 15:25:00,45.86,45.87,45.85,45.87,21148.0,41.3822,41.3913,41.3732,41.3913,21148.0
2017-11-22 15:30:00,45.87,45.89,45.83,45.89,31268.0,41.3913,41.4093,41.3552,41.4093,31268.0
2017-11-22 15:35:00,45.89,45.91,45.86,45.89,38407.0,41.4093,41.4273,41.3822,41.4093,38407.0
2017-11-22 15:40:00,45.89,45.89,45.85,45.86,36517.0,41.4093,41.4093,41.3732,41.3822,36517.0
2017-11-22 15:45:00,45.86,45.86,45.83,45.85,49552.0,41.3822,41.3822,41.3552,41.3732,49552.0
2017-11-22 15:50:00,45.85,45.88,45.84,45.88,58668.0,41.3732,41.4003,41.3642,41.4003,58668.0
2017-11-22 15:55:00,45.87,45.88,45.8,45.8,181782.0,41.3913,41.4003,41.3281,41.3281,181782.0
2017-11-24 09:30:00,46.03,46.07,45.87,45.88,52844.0,41.5356,41.5717,41.3913,41.4003,52844.0
2017-11-24 09:35:00,45.91,46.02,45.9,45.95,31463.0,41.4273,41.5266,41.4183,41.4634,31463.0
2017-11-24 09:40:00,45.94,45.94,45.87,45.93,36111.0,41.4544,41.4544,41.3913,41.4454,36111.0
2017-11-24 09:45:00,45.93,45.93,45.89,45.92,24888.0,41.4454,41.4454,41.4093,41.4364,24888.0
2017-11-24 09:50:00,45.92,45.93,45.87,45.89,17815.0,41.4364,41.4454,41.3913,41.4093,17815.0
2017-11-24 09:55:00,45.88,45.94,45.85,45.86,22310.0,41.4003,41.4544,41.3732,41.3822,22310.0
2017-11-24 10:00:00,45.85,45.9,45.84,45.9,29451.0,41.3732,41.4183,41.3642,41.4183,29451.0
2017-11-24 10:05:00,45.89,45.93,45.89,45.9,14252.0,41.4093,41.4454,41.4093,41.4183,14252.0
2017-11-24 10:10:00,45.9,45.93,45.89,45.91,15761.0,41.4183,41.4454,41.4093,41.4273,15761.0
2017-11-24 10:15:00,45.92,45.98,45.91,45.98,12451.0,41.4364,41.4905,41.4273,41.4905,12451.0
2017-11-24 10:20:00,45.98,45.98,45.89,45.89,21595.0,41.4905,41.4905,41.4093,41.4093,21595.0
2017-11-24 10:25:00,45.9,45.92,45.87,45.87,15446.0,41.4183,41.4364,41.3913,41.3913,15446.0
2017-11-24 10:30:00,45.87,45.89,45.83,45.89,17086.0,41.3913,41.4093,41.3552,41.4093,17086.0
2017-11-24 10:35:00,45.88,45.91,45.87,45.9,13232.0,41.4003,41.4273,41.3913,41.4183,13232.0
2017-11-24 10:40:00,45.9,45.94,45.89,45.91,17166.0,41.4183,41.4544,41.4093,41.4273,17166.0
2017-11-24 10:45:00,45.9,45.91,45.88,45.91,11699.0,41.4183,41.4273,41.4003,41.4273,11699.0
2017-11-24 10:50:00,45.91,45.91,45.86,45.9,24089.0,41.4273,41.4273,41.3822,41.4183,24089.0
2017-11-24 10:55:00,45.91,45.92,45.89,45.9,12214.0,41.4273,41.4364,41.4093,41.4183,12214.0
2017-11-24 11:00:00,45.91,45.95,45.91,45.94,8243.0,41.4273,41.4634,41.4273,41.4544,8243.0
2017-11-24 11:05:00,45.93,45.94,45.9,45.91,24341.0,41.4454,41.4544,41.4183,41.4273,24341.0
2017-11-24 11:10:00,45.91,45.91,45.87,45.87,11274.0,41.4273,41.4273,41.3913,41.3913,11274.0
2017-11-24 11:15:00,45.87,45.88,45.85,45.87,13530.0,41.3913,41.4003,41.3732,41.3913,13530.0
2017-11-24 11:20:00,45.86,45.86,45.84,45.85,9516.0,41.3822,41.3822,41.3642,41.3732,9516.0
2017-11-24 11:25:00,45.85,45.86,45.83,45.85,6923.0,41.3732,41.3822,41.3552,41.3732,6923.0
2017-11-24 11:30:00,45.84,45.85,45.79,45.8,17618.0,41.3642,41.3732,41.3191,41.3281,17618.0
2017-11-24 11:35:00,45.8,45.82,45.8,45.82,8247.0,41.3281,41.3461,41.3281,41.3461,8247.0
2017-11-24 11:40:00,45.83,45.87,45.82,45.87,5923.0,41.3552,41.3913,41.3461,41.3913,5923.0
2017-11-24 11:45:00,45.86,45.86,45.83,45.83,9261.0,41.3822,41.3822,41.3552,41.3552,9261.0
2017-11-24 11:50:00,45.82,45.82,45.8,45.8,7999.0,41.3461,41.3461,41.3281,41.3281,7999.0
2017-11-24 11:55:00,45.8,45.84,45.8,45.82,16711.0,41.3281,41.3642,41.3281,41.3461,16711.0
2017-11-24 12:00:00,45.83,45.87,45.82,45.86,16355.0,41.3552,41.3913,41.3461,41.3822,16355.0
2017-11-24 12:05:00,45.87,45.88,45.85,45.86,12250.0,41.3913,41.4003,41.3732,41.3822,12250.0
2017-11-24 12:10:00,45.85,45.86,45.82,45.82,11638.0,41.3732,41.3822,41.3461,41.3461,11638.0
2017-11-24 12:15:00,45.82,45.83,45.79,45.79,11424.0,41.3461,41.3552,41.3191,41.3191,11424.0
2017-11-24 12:20:00,45.79,45.83,45.79,45.82,8905.0,41.3191,41.3552,41.3191,41.3461,8905.0
2017-11-24 12:25:00,45.83,45.86,45.82,45.85,10882.0,41.3552,41.3822,41.3461,41.3732,10882.0
2017-11-24 12:30:00,45.85,45.86,45.84,45.85,10533.0,41.3732,41.3822,41.3642,41.3732,10533.0
2017-11-24 12:35:00,45.85,45.87,45.84,45.84,19766.0,41.3732,41.3913,41.3642,41.3642,19766.0
2017-11-24 12:40:00,45.85,45.85,45.82,45.84,32614.0,41.3732,41.3732,41.3461,41.3642,32614.0
2017-11-24 12:45:00,45.83,45.84,45.8,45.82,23783.0,41.3552,41.3642,41.3281,41.3461,23783.0
2017-11-24 12:50:00,45.82,45.83,45.76,45.78,36953.0,41.3461,41.3552,41.292,41.31,36953.0
2017-11-24 12:55:00,45.77,45.79,45.73,45.79,121923.0,41.301,41.3191,41.2649,41.3191,121923.0
2017-11-27 09:30:00,45.8,46.13,45.8,46.12,71403.0,41.3281,41.6259,41.3281,41.6168,71403.0
2017-11-27 09:35:00,46.11,46.14,45.98,46.07,80867.0,41.6078,41.6349,41.4905,41.5717,80867.0
2017-11-27 09:40:00,46.08,46.15,46.03,46.11,48116.0,41.5807,41.6439,41.5356,41.6078,48116.0
2017-11-27 09:45:00,46.11,46.16,46.02,46.03,80379.0,41.6078,41.6529,41.5266,41.5356,80379.0
2017-11-27 09:50:00,46.03,46.07,45.94,45.96,22659.0,41.5356,41.5717,41.4544,41.4725,22659.0
2017-11-27 09:55:00,45.96,45.99,45.91,45.91,25782.0,41.4725,41.4995,41.4273,41.4273,25782.0
2017-11-27 10:00:00,45.92,45.95,45.86,45.94,66982.0,41.4364,41.4634,41.3822,41.4544,66982.0
2017-11-27 10:05:00,45.94,46.02,45.94,46.01,40445.0,41.4544,41.5266,41.4544,41.5176,40445.0
2017-11-27 10:10:00,46.01,46.07,46.0,46.01,21389.0,41.5176,41.5717,41.5086,41.5176,21389.0
2017-11-27 10:15:00,46.02,46.06,46.01,46.03,21531.0,41.5266,41.5627,41.5176,41.5356,21531.0
2017-11-27 10:20:00,46.04,46.1,45.99,46.01,28521.0,41.5447,41.5988,41.4995,41.5176,28521.0
2017-11-27 10:25:00,46.01,46.07,46.0,46.06,28893.0,41.5176,41.5717,41.5086,41.5627,28893.0
2017-11-27 10:30:00,46.06,46.14,46.06,46.12,35331.0,41.5627,41.6349,41.5627,41.6168,35331.0
2017-11-27 10:35:00,46.11,46.13,46.07,46.11,22380.0,41.6078,41.6259,41.5717,41.6078,22380.0
2017-11-27 10:40:00,46.1,46.12,46.05,46.05,31755.0,41.5988,41.6168,41.5537,41.5537,31755.0
2017-11-27 10:45:00,46.05,46.08,46.02,46.02,14862.0,41.5537,41.5807,41.5266,41.5266,14862.0
2017-11-27 10:50:00,46.02,46.04,46.0,46.03,14831.0,41.5266,41.5447,41.5086,41.5356,14831.0
2017-11-27 10:55:00,46.03,46.05,46.02,46.04,41722.0,41.5356,41.5537,41.5266,41.5447,41722.0
2017-11-27 11:00:00,46.03,46.04,46.01,46.02,32166.0,41.5356,41.5447,41.5176,41.5266,32166.0
2017-11-27 11:05:00,46.01,46.05,45.98,46.02,48689.0,41.5176,41.5537,41.4905,41.5266,48689.0
2017-11-27 11:10:00,46.01,46.03,45.94,45.95,43350.0,41.5176,41.5356,41.4544,41.4634,43350.0
2017-11-27 11:15:00,45.95,45.96,45.92,45.93,35509.0,41.4634,41.4725,41.4364,41.4454,35509.0
2017-11-27 11:20:00,45.92,45.96,45.89,45.96,119787.0,41.4364,41.4725,41.4093,41.4725,119787.0
2017-11-27 11:25:00,45.96,45.99,45.91,45.91,43311.0,41.4725,41.4995,41.4273,41.4273,43311.0
2017-11-27 11:30:00,45.91,45.94,45.89,45.9,48976.0,41.4273,41.4544,41.4093,41.4183,48976.0
2017-11-27 11:35:00,45.89,45.92,45.85,45.87,24304.0,41.4093,41.4364,41.3732,41.3913,24304.0
2017-11-27 11:40:00,45.87,45.89,45.84,45.88,41500.0,41.3913,41.4093,41.3642,41.4003,41500.0
2017-11-27 11:45:00,45.88,45.92,45.86,45.92,62010.0,41.4003,41.4364,41.3822,41.4364,62010.0
2017-11-27 11:50:00,45.93,45.94,45.9,45.92,18416.0,41.4454,41.4544,41.4183,41.4364,18416.0
2017-11-27 11:55:00,45.93,45.94,45.91,45.93,29730.0,41.4454,41.4544,41.4273,41.4454,29730.0
2017-11-27 12:00:00,45.93,45.93,45.89,45.92,35541.0,41.4454,41.4454,41.4093,41.4364,35541.0
2017-11-27 12:05:00,45.92,45.93,45.89,45.89,13771.0,41.4364,41.4454,41.4093,41.4093,13771.0
2017-11-27 12:10:00,45.89,45.93,45.89,45.9,12553.0,41.4093,41.4454,41.4093,41.4183,12553.0
2017-11-27 12:15:00,45.9,45.91,45.88,45.9,30117.0,41.4183,41.4273,41.4003,41.4183,30117.0
2017-11-27 12:20:00,45.9,45.93,45.88,45.9,41742.0,41.4183,41.4454,41.4003,41.4183,41742.0
2017-11-27 12:25:00,45.9,45.9,45.85,45.87,22091.0,41.4183,41.4183,41.3732,41.3913,22091.0
2017-11-27 12:30:00,45.87,45.89,45.85,45.88,33041.0,41.3913,41.4093,41.3732,41.4003,33041.0
2017-11-27 12:35:00,45.88,45.89,45.87,45.87,13397.0,41.4003,41.4093,41.3913,41.3913,13397.0
2017-11-27 12:40:00,45.88,45.88,45.84,45.85,48039.0,41.4003,41.4003,41.3642,41.3732,48039.0
2017-11-27 12:45:00,45.85,45.86,45.83,45.86,28025.0,41.3732,41.3822,41.3552,41.3822,28025.0
2017-11-27 12:50:00,45.85,45.89,45.84,45.86,35261.0,41.3732,41.4093,41.3642,41.3822,35261.0
2017-11-27 12:55:00,45.86,45.86,45.84,45.85,11348.0,41.3822,41.3822,41.3642,41.3732,11348.0
2017-11-27 13:00:00,45.85,45.87,45.84,45.86,43232.0,41.3732,41.3913,41.3642,41.3822,43232.0
2017-11-27 13:05:00,45.86,45.89,45.84,45.84,37725.0,41.3822,41.4093,41.3642,41.3642,37725.0
2017-11-27 13:10:00,45.85,45.86,45.81,45.83,24938.0,41.3732,41.3822,41.3371,41.3552,24938.0
2017-11-27 13:15:00,45.84,45.86,45.83,45.84,11093.0,41.3642,41.3822,41.3552,41.3642,11093.0
2017-11-27 13:20:00,45.84,45.85,45.82,45.84,8491.0,41.3642,41.3732,41.3461,41.3642,8491.0
2017-11-27 13:25:00,45.83,45.84,45.81,45.83,10458.0,41.3552,41.3642,41.3371,41.3552,10458.0
2017-11-27 13:30:00,45.82,45.83,45.79,45.8,15519.0,41.3461,41.3552,41.3191,41.3281,15519.0
2017-11-27 13:35:00,45.81,45.81,45.79,45.8,12789.0,41.3371,41.3371,41.3191,41.3281,12789.0
2017-11-27 13:40:00,45.8,45.86,45.8,45.86,19304.0,41.3281,41.3822,41.3281,41.3822,19304.0
2017-11-27 13:45:00,45.86,45.88,45.83,45.84,14549.0,41.3822,41.4003,41.3552,41.3642,14549.0
2017-11-27 13:50:00,45.84,45.85,45.83,45.84,13166.0,41.3642,41.3732,41.3552,41.3642,13166.0
2017-11-27 13:55:00,45.84,45.87,45.84,45.86,23335.0,41.3642,41.3913,41.3642,41.3822,23335.0
2017-11-27 14:00:00,45.86,45.87,45.83,45.83,13150.0,41.3822,41.3913,41.3552,41.3552,13150.0
2017-11-27 14:05:00,45.83,45.84,45.76,45.77,64241.0,41.3552,41.3642,41.292,41.301,64241.0
2017-11-27 14:10:00,45.77,45.81,45.76,45.78,65844.0,41.301,41.3371,41.292,41.31,65844.0
2017-11-27 14:15:00,45.77,45.81,45.75,45.75,56276.0,41.301,41.3371,41.283,41.283,56276.0
2017-11-27 14:20:00,45.75,45.77,45.74,45.76,38260.0,41.283,41.301,41.2739,41.292,38260.0
2017-11-27 14:25:00,45.77,45.79,45.76,45.78,17304.0,41.301,41.3191,41.292,41.31,17304.0
2017-11-27 14:30:00,45.78,45.8,45.76,45.77,18178.0,41.31,41.3281,41.292,41.301,18178.0
2017-11-27 14:35:00,45.77,45.78,45.75,45.76,23485.0,41.301,41.31,41.283,41.292,23485.0
2017-11-27 14:40:00,45.77,45.78,45.75,45.75,73673.0,41.301,41.31,41.283,41.283,73673.0
2017-11-27 14:45:00,45.76,45.78,45.75,45.75,33895.0,41.292,41.31,41.283,41.283,33895.0
2017-11-27 14:50:00,45.75,45.76,45.75,45.75,61483.0,41.283,41.292,41.283,41.283,61483.0
2017-11-27 14:55:00,45.76,45.78,45.75,45.75,52952.0,41.292,41.31,41.283,41.283,52952.0
2017-11-27 15:00:00,45.76,45.79,45.75,45.79,33999.0,41.292,41.3191,41.283,41.3191,33999.0
2017-11-27 15:05:00,45.79,45.85,45.78,45.84,40049.0,41.3191,41.3732,41.31,41.3642,40049.0
2017-11-27 15:10:00,45.84,45.88,45.81,45.83,49109.0,41.3642,41.4003,41.3371,41.3552,49109.0
2017-11-27 15:15:00,45.82,45.84,45.79,45.82,29739.0,41.3461,41.3642,41.3191,41.3461,29739.0
2017-11-27 15:20:00,45.82,45.89,45.81,45.88,27966.0,41.3461,41.4093,41.3371,41.4003,27966.0
2017-11-27 15:25:00,45.89,45.89,45.84,45.86,27530.0,41.4093,41.4093,41.3642,41.3822,27530.0
2017-11-27 15:30:00,45.85,45.87,45.84,45.84,30891.0,41.3732,41.3913,41.3642,41.3642,30891.0
2017-11-27 15:35:00,45.84,45.85,45.8,45.81,37650.0,41.3642,41.3732,41.3281,41.3371,37650.0
2017-11-27 15:40:00,45.81,45.86,45.81,45.85,51056.0,41.3371,41.3822,41.3371,41.3732,51056.0
2017-11-27 15:45:00,45.86,45.87,45.81,45.82,49203.0,41.3822,41.3913,41.3371,41.3461,49203.0
2017-11-27 15:50:00,45.82,45.86,45.82,45.83,76591.0,41.3461,41.3822,41.3461,41.3552,76591.0
2017-11-27 15:55:00,45.84,45.84,45.77,45.77,218516.0,41.3642,41.3642,41.301,41.301,218516.0
2017-11-28 09:30:00,45.85,45.98,45.66,45.97,85193.0,41.3732,41.4905,41.2018,41.4815,85193.0
2017-11-28 09:35:00,45.97,45.98,45.83,45.84,52665.0,41.4815,41.4905,41.3552,41.3642,52665.0
2017-11-28 09:40:00,45.85,45.94,45.84,45.89,44871.0,41.3732,41.4544,41.3642,41.4093,44871.0
2017-11-28 09:45:00,45.89,45.89,45.74,45.75,34029.0,41.4093,41.4093,41.2739,41.283,34029.0
2017-11-28 09:50:00,45.75,45.76,45.69,45.71,102997.0,41.283,41.292,41.2288,41.2469,102997.0
2017-11-28 09:55:00,45.69,45.78,45.66,45.74,35049.0,41.2288,41.31,41.2018,41.2739,35049.0
2017-11-28 10:00:00,45.74,45.78,45.7,45.71,90574.0,41.2739,41.31,41.2379,41.2469,90574.0
2017-11-28 10:05:00,45.72,45.77,45.69,45.74,30733.0,41.2559,41.301,41.2288,41.2739,30733.0
2017-11-28 10:10:00,45.74,45.82,45.71,45.82,24182.0,41.2739,41.3461,41.2469,41.3461,24182.0
2017-11-28 10:15:00,45.82,45.82,45.71,45.73,23427.0,41.3461,41.3461,41.2469,41.2649,23427.0
2017-11-28 10:20:00,45.74,45.85,45.74,45.84,26422.0,41.2739,41.3732,41.2739,41.3642,26422.0
2017-11-28 10:25:00,45.83,45.86,45.72,45.73,25855.0,41.3552,41.3822,41.2559,41.2649,25855.0
2017-11-28 10:30:00,45.74,45.75,45.71,45.72,19881.0,41.2739,41.283,41.2469,41.2559,19881.0
2017-11-28 10:35:00,45.72,45.92,45.71,45.92,42239.0,41.2559,41.4364,41.2469,41.4364,42239.0
2017-11-28 10:40:00,45.92,45.93,45.86,45.89,25293.0,41.4364,41.4454,41.3822,41.4093,25293.0
2017-11-28 10:45:00,45.89,45.89,45.8,45.81,21120.0,41.4093,41.4093,41.3281,41.3371,21120.0
2017-11-28 10:50:00,45.81,45.82,45.79,45.81,17728.0,41.3371,41.3461,41.3191,41.3371,17728.0
2017-11-28 10:55:00,45.81,45.85,45.79,45.8,24111.0,41.3371,41.3732,41.3191,41.3281,24111.0
2017-11-28 11:00:00,45.79,45.87,45.78,45.87,69140.0,41.3191,41.3913,41.31,41.3913,69140.0
2017-11-28 11:05:00,45.87,45.9,45.85,45.9,27082.0,41.3913,41.4183,41.3732,41.4183,27082.0
2017-11-28 11:10:00,45.9,45.93,45.86,45.88,25981.0,41.4183,41.4454,41.3822,41.4003,25981.0
2017-11-28 11:15:00,45.88,45.89,45.86,45.87,11518.0,41.4003,41.4093,41.3822,41.3913,11518.0
2017-11-28 11:20:00,45.87,45.93,45.86,45.91,26210.0,41.3913,41.4454,41.3822,41.4273,26210.0
2017-11-28 11:25:00,45.9,45.95,45.87,45.95,24177.0,41.4183,41.4634,41.3913,41.4634,24177.0
2017-11-28 11:30:00,45.95,45.97,45.91,45.94,20837.0,41.4634,41.4815,41.4273,41.4544,20837.0
2017-11-28 11:35:00,45.94,45.98,45.93,45.98,32384.0,41.4544,41.4905,41.4454,41.4905,32384.0
2017-11-28 11:40:00,45.98,46.0,45.96,45.97,16894.0,41.4905,41.5086,41.4725,41.4815,16894.0
2017-11-28 11:45:00,45.97,46.02,45.95,45.99,32335.0,41.4815,41.5266,41.4634,41.4995,32335.0
2017-11-28 11:50:00,45.98,46.01,45.96,45.97,22995.0,41.4905,41.5176,41.4725,41.4815,22995.0
2017-11-28 11:55:00,45.97,45.99,45.96,45.97,19585.0,41.4815,41.4995,41.4725,41.4815,19585.0
2017-11-28 12:00:00,45.96,46.05,45.96,46.04,36652.0,41.4725,41.5537,41.4725,41.5447,36652.0
2017-11-28 12:05:00,46.04,46.07,46.03,46.05,21410.0,41.5447,41.5717,41.5356,41.5537,21410.0
2017-11-28 12:10:00,46.05,46.12,46.04,46.12,36917.0,41.5537,41.6168,41.5447,41.6168,36917.0
2017-11-28 12:15:00,46.12,46.21,46.09,46.2,53423.0,41.6168,41.6981,41.5898,41.689,53423.0
2017-11-28 12:20:00,46.2,46.24,46.15,46.24,30817.0,41.689,41.7251,41.6439,41.7251,30817.0
2017-11-28 12:25:00,46.24,46.25,46.22,46.24,40508.0,41.7251,41.7341,41.7071,41.7251,40508.0
2017-11-28 12:30:00,46.25,46.27,46.19,46.22,67274.0,41.7341,41.7522,41.68,41.7071,67274.0
2017-11-28 12:35:00,46.21,46.21,46.16,46.2,38768.0,41.6981,41.6981,41.6529,41.689,38768.0
2017-11-28 12:40:00,46.2,46.2,46.14,46.15,28590.0,41.689,41.689,41.6349,41.6439,28590.0
2017-11-28 12:45:00,46.15,46.22,46.13,46.22,31546.0,41.6439,41.7071,41.6259,41.7071,31546.0
2017-11-28 12:50:00,46.22,46.28,46.2,46.27,53508.0,41.7071,41.7612,41.689,41.7522,53508.0
2017-11-28 12:55:00,46.27,46.37,46.27,46.36,61477.0,41.7522,41.8424,41.7522,41.8334,61477.0
2017-11-28 13:00:00,46.37,46.48,46.36,46.46,68542.0,41.8424,41.9417,41.8334,41.9236,68542.0
2017-11-28 13:05:00,46.46,46.52,46.45,46.5,115656.0,41.9236,41.9778,41.9146,41.9597,115656.0
2017-11-28 13:10:00,46.5,46.53,46.45,46.46,43313.0,41.9597,41.9868,41.9146,41.9236,43313.0
2017-11-28 13:15:00,46.45,46.48,46.39,46.4,38154.0,41.9146,41.9417,41.8605,41.8695,38154.0
2017-11-28 13:20:00,46.41,46.43,46.35,46.36,68746.0,41.8785,41.8966,41.8244,41.8334,68746.0
2017-11-28 13:25:00,46.36,46.39,46.28,46.35,41330.0,41.8334,41.8605,41.7612,41.8244,41330.0
2017-11-28 13:30:00,46.35,46.48,46.35,46.48,60237.0,41.8244,41.9417,41.8244,41.9417,60237.0
2017-11-28 13:35:00,46.48,46.53,46.44,46.45,40217.0,41.9417,41.9868,41.9056,41.9146,40217.0
2017-11-28 13:40:00,46.44,46.48,46.42,46.45,24045.0,41.9056,41.9417,41.8875,41.9146,24045.0
2017-11-28 13:45:00,46.45,46.46,46.38,46.39,30018.0,41.9146,41.9236,41.8515,41.8605,30018.0
2017-11-28 13:50:00,46.38,46.4,46.3,46.32,26547.0,41.8515,41.8695,41.7793,41.7973,26547.0
2017-11-28 13:55:00,46.32,46.34,46.27,46.29,63268.0,41.7973,41.8154,41.7522,41.7702,63268.0
2017-11-28 14:00:00,46.29,46.29,46.19,46.23,66479.0,41.7702,41.7702,41.68,41.7161,66479.0
2017-11-28 14:05:00,46.22,46.28,46.21,46.27,35094.0,41.7071,41.7612,41.6981,41.7522,35094.0
2017-11-28 14:10:00,46.27,46.29,46.22,46.22,37738.0,41.7522,41.7702,41.7071,41.7071,37738.0
2017-11-28 14:15:00,46.23,46.25,46.21,46.23,27524.0,41.7161,41.7341,41.6981,41.7161,27524.0
2017-11-28 14:20:00,46.23,46.26,46.21,46.26,33384.0,41.7161,41.7432,41.6981,41.7432,33384.0
2017-11-28 14:25:00,46.26,46.29,46.23,46.29,26202.0,41.7432,41.7702,41.7161,41.7702,26202.0
2017-11-28 14:30:00,46.29,46.35,46.28,46.35,27474.0,41.7702,41.8244,41.7612,41.8244,27474.0
2017-11-28 14:35:00,46.34,46.42,46.34,46.41,30904.0,41.8154,41.8875,41.8154,41.8785,30904.0
2017-11-28 14:40:00,46.4,46.53,46.39,46.5,94968.0,41.8695,41.9868,41.8605,41.9597,94968.0
2017-11-28 14:45:00,46.49,46.62,46.49,46.6,81413.0,41.9507,42.068,41.9507,42.05,81413.0
2017-11-28 14:50:00,46.59,46.66,46.57,46.66,88072.0,42.041,42.1041,42.0229,42.1041,88072.0
2017-11-28 14:55:00,46.65,46.68,46.6,46.67,82059.0,42.0951,42.1222,42.05,42.1131,82059.0
2017-11-28 15:00:00,46.66,46.68,46.63,46.67,57579.0,42.1041,42.1222,42.077,42.1131,57579.0
2017-11-28 15:05:00,46.67,46.74,46.66,46.72,63583.0,42.1131,42.1763,42.1041,42.1583,63583.0
2017-11-28 15:10:00,46.73,46.89,46.72,46.87,182018.0,42.1673,42.3117,42.1583,42.2936,182018.0
2017-11-28 15:15:00,46.87,46.87,46.81,46.87,76235.0,42.2936,42.2936,42.2395,42.2936,76235.0
2017-11-28 15:20:00,46.87,46.88,46.81,46.86,66520.0,42.2936,42.3026,42.2395,42.2846,66520.0
2017-11-28 15:25:00,46.86,46.92,46.85,46.91,215775.0,42.2846,42.3387,42.2756,42.3297,215775.0
2017-11-28 15:30:00,46.91,47.0,46.91,46.99,180081.0,42.3297,42.4109,42.3297,42.4019,180081.0
2017-11-28 15:35:00,46.99,46.99,46.91,46.95,147724.0,42.4019,42.4019,42.3297,42.3658,147724.0
2017-11-28 15:40:00,46.94,47.03,46.92,47.03,164433.0,42.3568,42.438,42.3387,42.438,164433.0
2017-11-28 15:45:00,47.03,47.22,47.02,47.2,495922.0,42.438,42.6094,42.429,42.5914,495922.0
2017-11-28 15:50:00,47.2,47.27,47.15,47.22,443820.0,42.5914,42.6546,42.5463,42.6094,443820.0
2017-11-28 15:55:00,47.22,47.22,47.11,47.14,547279.0,42.6094,42.6094,42.5102,42.5372,547279.0
2017-11-29 09:30:00,47.63,48.11,47.54,47.87,365026.0,42.9794,43.4125,42.8982,43.196,365026.0
2017-11-29 09:35:00,47.85,48.08,47.7,48.08,274998.0,43.1779,43.3855,43.0426,43.3855,274998.0
2017-11-29 09:40:00,48.08,48.35,48.03,48.35,267551.0,43.3855,43.6291,43.3403,43.6291,267551.0
2017-11-29 09:45:00,48.34,48.38,48.11,48.13,247307.0,43.6201,43.6562,43.4125,43.4306,247307.0
2017-11-29 09:50:00,48.14,48.3,48.13,48.16,271786.0,43.4396,43.584,43.4306,43.4577,271786.0
2017-11-29 09:55:00,48.15,48.37,48.14,48.3,189545.0,43.4486,43.6472,43.4396,43.584,189545.0
2017-11-29 10:00:00,48.3,48.33,48.17,48.18,135169.0,43.584,43.6111,43.4667,43.4757,135169.0
2017-11-29 10:05:00,48.18,48.23,48.13,48.19,246557.0,43.4757,43.5208,43.4306,43.4847,246557.0
2017-11-29 10:10:00,48.19,48.42,48.19,48.3,335591.0,43.4847,43.6923,43.4847,43.584,335591.0
2017-11-29 10:15:00,48.29,48.3,48.17,48.22,340170.0,43.575,43.584,43.4667,43.5118,340170.0
2017-11-29 10:20:00,48.22,48.31,48.19,48.26,169596.0,43.5118,43.593,43.4847,43.5479,169596.0
2017-11-29 10:25:00,48.27,48.31,48.22,48.29,129517.0,43.5569,43.593,43.5118,43.575,129517.0
2017-11-29 10:30:00,48.31,48.33,48.19,48.24,172433.0,43.593,43.6111,43.4847,43.5298,172433.0
2017-11-29 10:35:00,48.25,48.46,48.24,48.46,342058.0,43.5389,43.7284,43.5298,43.7284,342058.0
2017-11-29 10:40:00,48.47,48.58,48.4,48.47,205357.0,43.7374,43.8366,43.6742,43.7374,205357.0
2017-11-29 10:45:00,48.47,48.5,48.38,48.43,94987.0,43.7374,43.7645,43.6562,43.7013,94987.0
2017-11-29 10:50:00,48.42,48.43,48.34,48.36,100470.0,43.6923,43.7013,43.6201,43.6381,100470.0
2017-11-29 10:55:00,48.36,48.44,48.35,48.38,89678.0,43.6381,43.7103,43.6291,43.6562,89678.0
2017-11-29 11:00:00,48.38,48.4,48.33,48.35,81289.0,43.6562,43.6742,43.6111,43.6291,81289.0
2017-11-29 11:05:00,48.35,48.39,48.27,48.28,119825.0,43.6291,43.6652,43.5569,43.5659,119825.0
2017-11-29 11:10:00,48.29,48.38,48.28,48.29,169718.0,43.575,43.6562,43.5659,43.575,169718.0
2017-11-29 11:15:00,48.29,48.34,48.26,48.34,78430.0,43.575,43.6201,43.5479,43.6201,78430.0
2017-11-29 11:20:00,48.33,48.37,48.26,48.36,87830.0,43.6111,43.6472,43.5479,43.6381,87830.0
2017-11-29 11:25:00,48.35,48.36,48.27,48.31,68349.0,43.6291,43.6381,43.5569,43.593,68349.0
2017-11-29 11:30:00,48.3,48.46,48.3,48.39,88133.0,43.584,43.7284,43.584,43.6652,88133.0
2017-11-29 11:35:00,48.4,48.43,48.34,48.34,57587.0,43.6742,43.7013,43.6201,43.6201,57587.0
2017-11-29 11:40:00,48.33,48.39,48.15,48.15,124260.0,43.6111,43.6652,43.4486,43.4486,124260.0
2017-11-29 11:45:00,48.16,48.19,48.08,48.19,157737.0,43.4577,43.4847,43.3855,43.4847,157737.0
2017-11-29 11:50:00,48.19,48.31,48.19,48.27,85464.0,43.4847,43.593,43.4847,43.5569,85464.0
2017-11-29 11:55:00,48.27,48.27,48.19,48.22,155165.0,43.5569,43.5569,43.4847,43.5118,155165.0
2017-11-29 12:00:00,48.22,48.27,48.16,48.25,113290.0,43.5118,43.5569,43.4577,43.5389,113290.0
2017-11-29 12:05:00,48.25,48.33,48.25,48.29,97212.0,43.5389,43.6111,43.5389,43.575,97212.0
2017-11-29 12:10:00,48.3,48.3,48.16,48.22,106055.0,43.584,43.584,43.4577,43.5118,106055.0
2017-11-29 12:15:00,48.22,48.28,48.11,48.25,158206.0,43.5118,43.5659,43.4125,43.5389,158206.0
2017-11-29 12:20:00,48.26,48.37,48.26,48.36,65590.0,43.5479,43.6472,43.5479,43.6381,65590.0
2017-11-29 12:25:00,48.35,48.42,48.24,48.28,85849.0,43.6291,43.6923,43.5298,43.5659,85849.0
2017-11-29 12:30:00,48.29,48.3,48.14,48.14,89685.0,43.575,43.584,43.4396,43.4396,89685.0
2017-11-29 12:35:00,48.14,48.31,48.14,48.3,38398.0,43.4396,43.593,43.4396,43.584,38398.0
2017-11-29 12:40:00,48.3,48.32,48.26,48.32,64337.0,43.584,43.602,43.5479,43.602,64337.0
2017-11-29 12:45:00,48.32,48.36,48.3,48.35,41302.0,43.602,43.6381,43.584,43.6291,41302.0
2017-11-29 12:50:00,48.35,48.36,48.28,48.3,70256.0,43.6291,43.6381,43.5659,43.584,70256.0
2017-11-29 12:55:00,48.3,48.33,48.25,48.28,59763.0,43.584,43.6111,43.5389,43.5659,59763.0
2017-11-29 13:00:00,48.28,48.29,48.2,48.21,50237.0,43.5659,43.575,43.4938,43.5028,50237.0
2017-11-29 13:05:00,48.21,48.21,48.14,48.2,46440.0,43.5028,43.5028,43.4396,43.4938,46440.0
2017-11-29 13:10:00,48.2,48.26,48.2,48.21,42520.0,43.4938,43.5479,43.4938,43.5028,42520.0
2017-11-29 13:15:00,48.21,48.3,48.21,48.3,48678.0,43.5028,43.584,43.5028,43.584,48678.0
2017-11-29 13:20:00,48.3,48.3,48.21,48.22,54491.0,43.584,43.584,43.5028,43.5118,54491.0
2017-11-29 13:25:00,48.22,48.24,48.13,48.16,62690.0,43.5118,43.5298,43.4306,43.4577,62690.0
2017-11-29 13:30:00,48.16,48.19,48.02,48.06,65734.0,43.4577,43.4847,43.3313,43.3674,65734.0
2017-11-29 13:35:00,48.05,48.1,48.04,48.05,49462.0,43.3584,43.4035,43.3494,43.3584,49462.0
2017-11-29 13:40:00,48.06,48.07,47.93,47.97,116357.0,43.3674,43.3764,43.2501,43.2862,116357.0
2017-11-29 13:45:00,47.96,48.0,47.89,47.91,64070.0,43.2772,43.3133,43.214,43.2321,64070.0
2017-11-29 13:50:00,47.92,48.02,47.91,47.97,71352.0,43.2411,43.3313,43.2321,43.2862,71352.0
2017-11-29 13:55:00,47.97,48.09,47.93,48.08,67411.0,43.2862,43.3945,43.2501,43.3855,67411.0
2017-11-29 14:00:00,48.09,48.24,48.06,48.16,85765.0,43.3945,43.5298,43.3674,43.4577,85765.0
2017-11-29 14:05:00,48.16,48.27,48.15,48.27,40360.0,43.4577,43.5569,43.4486,43.5569,40360.0
2017-11-29 14:10:00,48.27,48.32,48.22,48.24,58814.0,43.5569,43.602,43.5118,43.5298,58814.0
2017-11-29 14:15:00,48.24,48.25,48.1,48.18,338020.0,43.5298,43.5389,43.4035,43.4757,338020.0
2017-11-29 14:20:00,48.19,48.23,48.11,48.18,75968.0,43.4847,43.5208,43.4125,43.4757,75968.0
2017-11-29 14:25:00,48.19,48.24,48.14,48.21,55115.0,43.4847,43.5298,43.4396,43.5028,55115.0
2017-11-29 14:30:00,48.23,48.29,48.19,48.29,112664.0,43.5208,43.575,43.4847,43.575,112664.0
2017-11-29 14:35:00,48.3,48.3,48.14,48.17,113041.0,43.584,43.584,43.4396,43.4667,113041.0
2017-11-29 14:40:00,48.17,48.27,48.17,48.24,220920.0,43.4667,43.5569,43.4667,43.5298,220920.0
2017-11-29 14:45:00,48.25,48.26,48.16,48.19,130180.0,43.5389,43.5479,43.4577,43.4847,130180.0
2017-11-29 14:50:00,48.19,48.22,48.18,48.19,64139.0,43.4847,43.5118,43.4757,43.4847,64139.0
2017-11-29 14:55:00,48.19,48.25,48.15,48.21,135574.0,43.4847,43.5389,43.4486,43.5028,135574.0
2017-11-29 15:00:00,48.22,48.24,48.16,48.23,95340.0,43.5118,43.5298,43.4577,43.5208,95340.0
2017-11-29 15:05:00,48.23,48.25,48.19,48.25,202161.0,43.5208,43.5389,43.4847,43.5389,202161.0
2017-11-29 15:10:00,48.25,48.28,48.25,48.27,105425.0,43.5389,43.5659,43.5389,43.5569,105425.0
2017-11-29 15:15:00,48.28,48.35,48.27,48.35,129787.0,43.5659,43.6291,43.5569,43.6291,129787.0
2017-11-29 15:20:00,48.34,48.41,48.33,48.35,143631.0,43.6201,43.6832,43.6111,43.6291,143631.0
2017-11-29 15:25:00,48.34,48.35,48.22,48.23,170017.0,43.6201,43.6291,43.5118,43.5208,170017.0
2017-11-29 15:30:00,48.23,48.25,48.14,48.23,179094.0,43.5208,43.5389,43.4396,43.5208,179094.0
2017-11-29 15:35:00,48.23,48.3,48.23,48.29,134004.0,43.5208,43.584,43.5208,43.575,134004.0
2017-11-29 15:40:00,48.29,48.31,48.24,48.29,322295.0,43.575,43.593,43.5298,43.575,322295.0
2017-11-29 15:45:00,48.29,48.34,48.28,48.33,304436.0,43.575,43.6201,43.5659,43.6111,304436.0
2017-11-29 15:50:00,48.33,48.38,48.31,48.34,374604.0,43.6111,43.6562,43.593,43.6201,374604.0
2017-11-29 15:55:00,48.35,48.46,48.34,48.43,733138.0,43.6291,43.7284,43.6201,43.7013,733138.0
2017-11-30 09:30:00,48.74,48.78,48.52,48.66,144711.0,43.981,44.0171,43.7825,43.9088,144711.0
2017-11-30 09:35:00,48.67,48.79,48.57,48.62,125781.0,43.9179,44.0261,43.8276,43.8727,125781.0
2017-11-30 09:40:00,48.63,48.63,48.39,48.5,114617.0,43.8818,43.8818,43.6652,43.7645,114617.0
2017-11-30 09:45:00,48.51,48.56,48.44,48.52,119973.0,43.7735,43.8186,43.7103,43.7825,119973.0
2017-11-30 09:50:00,48.51,48.57,48.47,48.57,103393.0,43.7735,43.8276,43.7374,43.8276,103393.0
2017-11-30 09:55:00,48.57,48.67,48.5,48.63,342761.0,43.8276,43.9179,43.7645,43.8818,342761.0
2017-11-30 10:00:00,48.64,48.73,48.55,48.68,97750.0,43.8908,43.972,43.8096,43.9269,97750.0
2017-11-30 10:05:00,48.68,48.76,48.61,48.62,85194.0,43.9269,43.9991,43.8637,43.8727,85194.0
2017-11-30 10:10:00,48.62,48.87,48.62,48.84,136638.0,43.8727,44.0983,43.8727,44.0713,136638.0
2017-11-30 10:15:00,48.84,48.85,48.72,48.81,59556.0,44.0713,44.0803,43.963,44.0442,59556.0
2017-11-30 10:20:00,48.82,48.87,48.81,48.85,81150.0,44.0532,44.0983,44.0442,44.0803,81150.0
2017-11-30 10:25:00,48.86,48.92,48.83,48.87,96885.0,44.0893,44.1434,44.0622,44.0983,96885.0
2017-11-30 10:30:00,48.87,48.89,48.8,48.83,147927.0,44.0983,44.1164,44.0352,44.0622,147927.0
2017-11-30 10:35:00,48.82,48.88,48.8,48.85,49145.0,44.0532,44.1074,44.0352,44.0803,49145.0
2017-11-30 10:40:00,48.85,48.91,48.8,48.8,87633.0,44.0803,44.1344,44.0352,44.0352,87633.0
2017-11-30 10:45:00,48.8,48.86,48.71,48.86,42513.0,44.0352,44.0893,43.954,44.0893,42513.0
2017-11-30 10:50:00,48.85,48.98,48.83,48.98,50314.0,44.0803,44.1976,44.0622,44.1976,50314.0
2017-11-30 10:55:00,48.97,49.15,48.97,49.09,171627.0,44.1886,44.351,44.1886,44.2969,171627.0
2017-11-30 11:00:00,49.09,49.29,49.06,49.26,82943.0,44.2969,44.4773,44.2698,44.4503,82943.0
2017-11-30 11:05:00,49.26,49.4,49.23,49.35,142155.0,44.4503,44.5766,44.4232,44.5315,142155.0
2017-11-30 11:10:00,49.34,49.4,49.33,49.39,69192.0,44.5224,44.5766,44.5134,44.5676,69192.0
2017-11-30 11:15:00,49.39,49.48,49.34,49.41,152082.0,44.5676,44.6488,44.5224,44.5856,152082.0
2017-11-30 11:20:00,49.4,49.45,49.38,49.39,91180.0,44.5766,44.6217,44.5585,44.5676,91180.0
2017-11-30 11:25:00,49.4,49.41,49.23,49.3,145173.0,44.5766,44.5856,44.4232,44.4863,145173.0
2017-11-30 11:30:00,49.29,49.38,49.28,49.32,53245.0,44.4773,44.5585,44.4683,44.5044,53245.0
2017-11-30 11:35:00,49.31,49.32,49.21,49.3,49243.0,44.4954,44.5044,44.4051,44.4863,49243.0
2017-11-30 11:40:00,49.31,49.33,49.14,49.19,54455.0,44.4954,44.5134,44.342,44.3871,54455.0
2017-11-30 11:45:00,49.19,49.2,49.13,49.16,73583.0,44.3871,44.3961,44.3329,44.36,73583.0
2017-11-30 11:50:00,49.16,49.19,49.02,49.05,132522.0,44.36,44.3871,44.2337,44.2608,132522.0
2017-11-30 11:55:00,49.04,49.1,49.02,49.08,105573.0,44.2517,44.3059,44.2337,44.2878,105573.0
2017-11-30 12:00:00,49.09,49.11,49.04,49.05,139337.0,44.2969,44.3149,44.2517,44.2608,139337.0
2017-11-30 12:05:00,49.05,49.13,49.03,49.1,135041.0,44.2608,44.3329,44.2427,44.3059,135041.0
2017-11-30 12:10:00,49.1,49.22,49.08,49.2,76690.0,44.3059,44.4142,44.2878,44.3961,76690.0
2017-11-30 12:15:00,49.2,49.25,49.15,49.18,50474.0,44.3961,44.4412,44.351,44.3781,50474.0
2017-11-30 12:20:00,49.18,49.22,49.1,49.14,64053.0,44.3781,44.4142,44.3059,44.342,64053.0
2017-11-30 12:25:00,49.14,49.14,49.09,49.09,68423.0,44.342,44.342,44.2969,44.2969,68423.0
2017-11-30 12:30:00,49.09,49.19,49.08,49.18,69516.0,44.2969,44.3871,44.2878,44.3781,69516.0
2017-11-30 12:35:00,49.19,49.24,49.18,49.2,55467.0,44.3871,44.4322,44.3781,44.3961,55467.0
2017-11-30 12:40:00,49.2,49.32,49.2,49.29,46396.0,44.3961,44.5044,44.3961,44.4773,46396.0
2017-11-30 12:45:00,49.3,49.38,49.27,49.36,66600.0,44.4863,44.5585,44.4593,44.5405,66600.0
2017-11-30 12:50:00,49.36,49.37,49.27,49.37,92661.0,44.5405,44.5495,44.4593,44.5495,92661.0
2017-11-30 12:55:00,49.37,49.48,49.34,49.43,82642.0,44.5495,44.6488,44.5224,44.6037,82642.0
2017-11-30 13:00:00,49.43,49.54,49.42,49.51,69530.0,44.6037,44.7029,44.5946,44.6758,69530.0
2017-11-30 13:05:00,49.5,49.52,49.36,49.37,61171.0,44.6668,44.6849,44.5405,44.5495,61171.0
2017-11-30 13:10:00,49.37,49.4,49.35,49.38,38896.0,44.5495,44.5766,44.5315,44.5585,38896.0
2017-11-30 13:15:00,49.37,49.38,49.28,49.29,61857.0,44.5495,44.5585,44.4683,44.4773,61857.0
2017-11-30 13:20:00,49.28,49.31,49.14,49.15,41418.0,44.4683,44.4954,44.342,44.351,41418.0
2017-11-30 13:25:00,49.15,49.25,49.14,49.18,79385.0,44.351,44.4412,44.342,44.3781,79385.0
2017-11-30 13:30:00,49.18,49.18,49.11,49.14,63788.0,44.3781,44.3781,44.3149,44.342,63788.0
2017-11-30 13:35:00,49.13,49.19,49.13,49.14,39136.0,44.3329,44.3871,44.3329,44.342,39136.0
2017-11-30 13:40:00,49.14,49.18,49.08,49.08,51733.0,44.342,44.3781,44.2878,44.2878,51733.0
2017-11-30 13:45:00,49.08,49.1,49.03,49.08,58033.0,44.2878,44.3059,44.2427,44.2878,58033.0
2017-11-30 13:50:00,49.08,49.09,48.99,49.04,93982.0,44.2878,44.2969,44.2066,44.2517,93982.0
2017-11-30 13:55:00,49.05,49.1,49.02,49.1,93266.0,44.2608,44.3059,44.2337,44.3059,93266.0
2017-11-30 14:00:00,49.1,49.2,49.09,49.13,63641.0,44.3059,44.3961,44.2969,44.3329,63641.0
2017-11-30 14:05:00,49.13,49.14,49.08,49.09,58484.0,44.3329,44.342,44.2878,44.2969,58484.0
2017-11-30 14:10:00,49.09,49.17,49.08,49.15,44647.0,44.2969,44.369,44.2878,44.351,44647.0
2017-11-30 14:15:00,49.15,49.16,49.08,49.11,49568.0,44.351,44.36,44.2878,44.3149,49568.0
2017-11-30 14:20:00,49.11,49.14,49.08,49.11,49582.0,44.3149,44.342,44.2878,44.3149,49582.0
2017-11-30 14:25:00,49.1,49.16,49.1,49.15,57789.0,44.3059,44.36,44.3059,44.351,57789.0
2017-11-30 14:30:00,49.14,49.15,49.1,49.11,42600.0,44.342,44.351,44.3059,44.3149,42600.0
2017-11-30 14:35:00,49.11,49.11,49.01,49.05,39408.0,44.3149,44.3149,44.2247,44.2608,39408.0
2017-11-30 14:40:00,49.04,49.07,49.02,49.06,68209.0,44.2517,44.2788,44.2337,44.2698,68209.0
2017-11-30 14:45:00,49.06,49.09,49.03,49.07,46050.0,44.2698,44.2969,44.2427,44.2788,46050.0
2017-11-30 14:50:00,49.06,49.11,49.05,49.09,46149.0,44.2698,44.3149,44.2608,44.2969,46149.0
2017-11-30 14:55:00,49.09,49.09,48.97,48.99,64741.0,44.2969,44.2969,44.1886,44.2066,64741.0
2017-11-30 15:00:00,48.98,48.99,48.8,48.81,110789.0,44.1976,44.2066,44.0352,44.0442,110789.0
2017-11-30 15:05:00,48.81,48.81,48.73,48.75,107415.0,44.0442,44.0442,43.972,43.99,107415.0
2017-11-30 15:10:00,48.75,48.89,48.75,48.87,171365.0,43.99,44.1164,43.99,44.0983,171365.0
2017-11-30 15:15:00,48.87,48.92,48.83,48.84,46711.0,44.0983,44.1434,44.0622,44.0713,46711.0
2017-11-30 15:20:00,48.84,48.91,48.81,48.88,82164.0,44.0713,44.1344,44.0442,44.1074,82164.0
2017-11-30 15:25:00,48.88,48.92,48.87,48.92,47806.0,44.1074,44.1434,44.0983,44.1434,47806.0
2017-11-30 15:30:00,48.92,48.93,48.78,48.8,151557.0,44.1434,44.1525,44.0171,44.0352,151557.0
2017-11-30 15:35:00,48.8,48.83,48.75,48.78,93387.0,44.0352,44.0622,43.99,44.0171,93387.0
2017-11-30 15:40:00,48.77,48.8,48.75,48.76,101500.0,44.0081,44.0352,43.99,43.9991,101500.0
2017-11-30 15:45:00,48.77,48.96,48.76,48.91,200238.0,44.0081,44.1795,43.9991,44.1344,200238.0
2017-11-30 15:50:00,48.9,48.95,48.81,48.82,213391.0,44.1254,44.1705,44.0442,44.0532,213391.0
2017-11-30 15:55:00,48.82,48.86,48.74,48.79,425357.0,44.0532,44.0893,43.981,44.0261,425357.0
2017-12-01 09:30:00,48.82,49.14,48.39,49.01,226630.0,44.0532,44.342,43.6652,44.2247,226630.0
2017-12-01 09:35:00,49.01,49.1,48.73,48.8,59111.0,44.2247,44.3059,43.972,44.0352,59111.0
2017-12-01 09:40:00,48.82,48.85,48.64,48.66,66053.0,44.0532,44.0803,43.8908,43.9088,66053.0
2017-12-01 09:45:00,48.68,48.7,48.59,48.66,65637.0,43.9269,43.9449,43.8457,43.9088,65637.0
2017-12-01 09:50:00,48.66,48.73,48.6,48.65,88011.0,43.9088,43.972,43.8547,43.8998,88011.0
2017-12-01 09:55:00,48.66,48.78,48.64,48.78,76847.0,43.9088,44.0171,43.8908,44.0171,76847.0
2017-12-01 10:00:00,48.77,48.8,48.71,48.75,110358.0,44.0081,44.0352,43.954,43.99,110358.0
2017-12-01 10:05:00,48.74,48.89,48.64,48.88,97324.0,43.981,44.1164,43.8908,44.1074,97324.0
2017-12-01 10:10:00,48.87,49.12,48.87,49.09,85420.0,44.0983,44.3239,44.0983,44.2969,85420.0
2017-12-01 10:15:00,49.08,49.24,48.99,49.2,152037.0,44.2878,44.4322,44.2066,44.3961,152037.0
2017-12-01 10:20:00,49.19,49.3,49.17,49.18,75214.0,44.3871,44.4863,44.369,44.3781,75214.0
2017-12-01 10:25:00,49.18,49.37,49.17,49.34,63484.0,44.3781,44.5495,44.369,44.5224,63484.0
2017-12-01 10:30:00,49.34,49.48,49.32,49.33,81344.0,44.5224,44.6488,44.5044,44.5134,81344.0
2017-12-01 10:35:00,49.33,49.34,49.2,49.21,55880.0,44.5134,44.5224,44.3961,44.4051,55880.0
2017-12-01 10:40:00,49.22,49.42,49.22,49.39,59945.0,44.4142,44.5946,44.4142,44.5676,59945.0
2017-12-01 10:45:00,49.4,49.4,49.25,49.31,65891.0,44.5766,44.5766,44.4412,44.4954,65891.0
2017-12-01 10:50:00,49.29,49.34,49.24,49.25,55587.0,44.4773,44.5224,44.4322,44.4412,55587.0
2017-12-01 10:55:00,49.26,49.31,49.25,49.28,121586.0,44.4503,44.4954,44.4412,44.4683,121586.0
2017-12-01 11:00:00,49.28,49.35,49.25,49.31,56493.0,44.4683,44.5315,44.4412,44.4954,56493.0
2017-12-01 11:05:00,49.3,49.35,48.67,48.85,315912.0,44.4863,44.5315,43.9179,44.0803,315912.0
2017-12-01 11:10:00,48.84,48.87,48.12,48.63,172879.0,44.0713,44.0983,43.4216,43.8818,172879.0
2017-12-01 11:15:00,48.6,48.87,48.47,48.83,108319.0,43.8547,44.0983,43.7374,44.0622,108319.0
2017-12-01 11:20:00,48.83,48.87,48.49,48.52,205877.0,44.0622,44.0983,43.7554,43.7825,205877.0
2017-12-01 11:25:00,48.52,48.62,48.18,48.4,205181.0,43.7825,43.8727,43.4757,43.6742,205181.0
2017-12-01 11:30:00,48.4,48.48,48.0,48.31,427427.0,43.6742,43.7464,43.3133,43.593,427427.0
2017-12-01 11:35:00,48.31,48.74,48.24,48.64,159878.0,43.593,43.981,43.5298,43.8908,159878.0
2017-12-01 11:40:00,48.64,48.89,48.64,48.74,229771.0,43.8908,44.1164,43.8908,43.981,229771.0
2017-12-01 11:45:00,48.74,48.75,48.48,48.59,259330.0,43.981,43.99,43.7464,43.8457,259330.0
2017-12-01 11:50:00,48.58,48.82,48.49,48.76,192056.0,43.8366,44.0532,43.7554,43.9991,192056.0
2017-12-01 11:55:00,48.79,49.22,48.52,49.04,134364.0,44.0261,44.4142,43.7825,44.2517,134364.0
2017-12-01 12:00:00,49.02,49.02,48.84,48.95,54787.0,44.2337,44.2337,44.0713,44.1705,54787.0
2017-12-01 12:05:00,48.95,49.2,48.92,49.06,131638.0,44.1705,44.3961,44.1434,44.2698,131638.0
2017-12-01 12:10:00,49.07,49.1,48.95,49.08,62704.0,44.2788,44.3059,44.1705,44.2878,62704.0
2017-12-01 12:15:00,49.09,49.2,49.0,49.16,137715.0,44.2969,44.3961,44.2156,44.36,137715.0
2017-12-01 12:20:00,49.16,49.17,48.98,49.07,46100.0,44.36,44.369,44.1976,44.2788,46100.0
2017-12-01 12:25:00,49.07,49.08,48.95,49.02,36955.0,44.2788,44.2878,44.1705,44.2337,36955.0
2017-12-01 12:30:00,49.03,49.07,48.9,48.94,30144.0,44.2427,44.2788,44.1254,44.1615,30144.0
2017-12-01 12:35:00,48.94,49.11,48.93,49.04,135093.0,44.1615,44.3149,44.1525,44.2517,135093.0
2017-12-01 12:40:00,49.03,49.06,48.95,49.04,62064.0,44.2427,44.2698,44.1705,44.2517,62064.0
2017-12-01 12:45:00,49.04,49.2,49.03,49.18,57115.0,44.2517,44.3961,44.2427,44.3781,57115.0
2017-12-01 12:50:00,49.17,49.22,49.12,49.14,57353.0,44.369,44.4142,44.3239,44.342,57353.0
2017-12-01 12:55:00,49.15,49.2,49.13,49.18,50841.0,44.351,44.3961,44.3329,44.3781,50841.0
2017-12-01 13:00:00,49.17,49.2,49.13,49.16,53676.0,44.369,44.3961,44.3329,44.36,53676.0
2017-12-01 13:05:00,49.17,49.18,49.1,49.12,68814.0,44.369,44.3781,44.3059,44.3239,68814.0
2017-12-01 13:10:00,49.11,49.39,49.11,49.29,240478.0,44.3149,44.5676,44.3149,44.4773,240478.0
2017-12-01 13:15:00,49.28,49.29,49.18,49.2,51008.0,44.4683,44.4773,44.3781,44.3961,51008.0
2017-12-01 13:20:00,49.21,49.3,49.19,49.27,65576.0,44.4051,44.4863,44.3871,44.4593,65576.0
2017-12-01 13:25:00,49.27,49.36,49.26,49.3,25985.0,44.4593,44.5405,44.4503,44.4863,25985.0
2017-12-01 13:30:00,49.31,49.47,49.25,49.46,62702.0,44.4954,44.6397,44.4412,44.6307,62702.0
2017-12-01 13:35:00,49.46,49.51,49.4,49.49,106414.0,44.6307,44.6758,44.5766,44.6578,106414.0
2017-12-01 13:40:00,49.48,49.49,49.3,49.32,128335.0,44.6488,44.6578,44.4863,44.5044,128335.0
2017-12-01 13:45:00,49.32,49.33,49.17,49.27,68443.0,44.5044,44.5134,44.369,44.4593,68443.0
2017-12-01 13:50:00,49.25,49.3,49.22,49.26,36269.0,44.4412,44.4863,44.4142,44.4503,36269.0
2017-12-01 13:55:00,49.26,49.29,49.22,49.24,43541.0,44.4503,44.4773,44.4142,44.4322,43541.0
2017-12-01 14:00:00,49.24,49.27,49.19,49.2,64664.0,44.4322,44.4593,44.3871,44.3961,64664.0
2017-12-01 14:05:00,49.18,49.26,49.12,49.22,115850.0,44.3781,44.4503,44.3239,44.4142,115850.0
2017-12-01 14:10:00,49.22,49.27,49.15,49.18,53497.0,44.4142,44.4593,44.351,44.3781,53497.0
2017-12-01 14:15:00,49.18,49.24,49.16,49.2,63687.0,44.3781,44.4322,44.36,44.3961,63687.0
2017-12-01 14:20:00,49.19,49.25,49.19,49.23,27703.0,44.3871,44.4412,44.3871,44.4232,27703.0
2017-12-01 14:25:00,49.22,49.36,49.19,49.28,71315.0,44.4142,44.5405,44.3871,44.4683,71315.0
2017-12-01 14:30:00,49.28,49.33,49.21,49.21,80578.0,44.4683,44.5134,44.4051,44.4051,80578.0
2017-12-01 14:35:00,49.22,49.27,49.21,49.24,33845.0,44.4142,44.4593,44.4051,44.4322,33845.0
2017-12-01 14:40:00,49.24,49.26,49.16,49.18,103492.0,44.4322,44.4503,44.36,44.3781,103492.0
2017-12-01 14:45:00,49.18,49.2,49.05,49.13,51508.0,44.3781,44.3961,44.2608,44.3329,51508.0
2017-12-01 14:50:00,49.12,49.15,49.08,49.12,37452.0,44.3239,44.351,44.2878,44.3239,37452.0
2017-12-01 14:55:00,49.13,49.16,49.1,49.13,45437.0,44.3329,44.36,44.3059,44.3329,45437.0
2017-12-01 15:00:00,49.13,49.25,49.07,49.22,68648.0,44.3329,44.4412,44.2788,44.4142,68648.0
2017-12-01 15:05:00,49.22,49.3,49.18,49.26,67897.0,44.4142,44.4863,44.3781,44.4503,67897.0
2017-12-01 15:10:00,49.26,49.31,49.23,49.24,113116.0,44.4503,44.4954,44.4232,44.4322,113116.0
2017-12-01 15:15:00,49.25,49.35,49.24,49.35,64081.0,44.4412,44.5315,44.4322,44.5315,64081.0
2017-12-01 15:20:00,49.35,49.44,49.33,49.41,100198.0,44.5315,44.6127,44.5134,44.5856,100198.0
2017-12-01 15:25:00,49.41,49.48,49.36,49.46,98952.0,44.5856,44.6488,44.5405,44.6307,98952.0
2017-12-01 15:30:00,49.47,49.53,49.45,49.48,119236.0,44.6397,44.6939,44.6217,44.6488,119236.0
2017-12-01 15:35:00,49.49,49.51,49.4,49.43,85083.0,44.6578,44.6758,44.5766,44.6037,85083.0
2017-12-01 15:40:00,49.43,49.55,49.42,49.5,153702.0,44.6037,44.7119,44.5946,44.6668,153702.0
2017-12-01 15:45:00,49.5,49.53,49.41,49.44,148897.0,44.6668,44.6939,44.5856,44.6127,148897.0
2017-12-01 15:50:00,49.44,49.53,49.41,49.41,212180.0,44.6127,44.6939,44.5856,44.5856,212180.0
2017-12-01 15:55:00,49.42,49.55,49.41,49.5,531585.0,44.5946,44.7119,44.5856,44.6668,531585.0
2017-12-04 09:30:00,50.41,50.78,49.82,50.65,732211.0,45.488,45.8218,44.9556,45.7045,732211.0
2017-12-04 09:35:00,50.61,50.92,50.53,50.56,281064.0,45.6684,45.9482,45.5962,45.6233,281064.0
2017-12-04 09:40:00,50.58,50.87,50.5,50.66,231622.0,45.6414,45.9031,45.5692,45.7136,231622.0
2017-12-04 09:45:00,50.65,50.71,50.49,50.61,133822.0,45.7045,45.7587,45.5602,45.6684,133822.0
2017-12-04 09:50:00,50.61,50.72,50.56,50.64,83669.0,45.6684,45.7677,45.6233,45.6955,83669.0
2017-12-04 09:55:00,50.63,50.77,50.59,50.7,123126.0,45.6865,45.8128,45.6504,45.7497,123126.0
2017-12-04 10:00:00,50.7,50.71,50.57,50.63,150719.0,45.7497,45.7587,45.6323,45.6865,150719.0
2017-12-04 10:05:00,50.64,50.71,50.6,50.69,108649.0,45.6955,45.7587,45.6594,45.7406,108649.0
2017-12-04 10:10:00,50.69,50.7,50.58,50.65,108838.0,45.7406,45.7497,45.6414,45.7045,108838.0
2017-12-04 10:15:00,50.64,50.74,50.63,50.73,114962.0,45.6955,45.7857,45.6865,45.7767,114962.0
2017-12-04 10:20:00,50.72,50.78,50.64,50.77,107713.0,45.7677,45.8218,45.6955,45.8128,107713.0
2017-12-04 10:25:00,50.78,50.8,50.68,50.72,95359.0,45.8218,45.8399,45.7316,45.7677,95359.0
2017-12-04 10:30:00,50.73,50.77,50.68,50.71,65022.0,45.7767,45.8128,45.7316,45.7587,65022.0
2017-12-04 10:35:00,50.72,50.77,50.7,50.74,59219.0,45.7677,45.8128,45.7497,45.7857,59219.0
2017-12-04 10:40:00,50.73,50.79,50.65,50.65,133826.0,45.7767,45.8309,45.7045,45.7045,133826.0
2017-12-04 10:45:00,50.65,50.77,50.61,50.73,115531.0,45.7045,45.8128,45.6684,45.7767,115531.0
2017-12-04 10:50:00,50.73,50.83,50.7,50.77,107387.0,45.7767,45.867,45.7497,45.8128,107387.0
2017-12-04 10:55:00,50.76,50.95,50.75,50.86,101918.0,45.8038,45.9752,45.7948,45.894,101918.0
2017-12-04 11:00:00,50.87,50.94,50.72,50.76,132600.0,45.9031,45.9662,45.7677,45.8038,132600.0
2017-12-04 11:05:00,50.76,50.81,50.71,50.78,57857.0,45.8038,45.8489,45.7587,45.8218,57857.0
2017-12-04 11:10:00,50.79,50.79,50.71,50.72,75526.0,45.8309,45.8309,45.7587,45.7677,75526.0
2017-12-04 11:15:00,50.72,50.91,50.72,50.9,143783.0,45.7677,45.9391,45.7677,45.9301,143783.0
2017-12-04 11:20:00,50.91,51.01,50.9,51.0,247845.0,45.9391,46.0294,45.9301,46.0204,247845.0
2017-12-04 11:25:00,50.99,51.04,50.94,51.01,217364.0,46.0113,46.0565,45.9662,46.0294,217364.0
2017-12-04 11:30:00,51.02,51.08,50.99,51.08,254165.0,46.0384,46.0925,46.0113,46.0925,254165.0
2017-12-04 11:35:00,51.09,51.27,51.09,51.23,145464.0,46.1016,46.264,46.1016,46.2279,145464.0
2017-12-04 11:40:00,51.23,51.29,51.06,51.12,119989.0,46.2279,46.282,46.0745,46.1286,119989.0
2017-12-04 11:45:00,51.12,51.32,51.11,51.31,164749.0,46.1286,46.3091,46.1196,46.3001,164749.0
2017-12-04 11:50:00,51.32,51.46,51.29,51.38,147896.0,46.3091,46.4354,46.282,46.3633,147896.0
2017-12-04 11:55:00,51.37,51.4,51.25,51.38,150400.0,46.3542,46.3813,46.2459,46.3633,150400.0
2017-12-04 12:00:00,51.38,51.49,51.34,51.37,219589.0,46.3633,46.4625,46.3272,46.3542,219589.0
2017-12-04 12:05:00,51.38,51.47,51.36,51.36,124807.0,46.3633,46.4445,46.3452,46.3452,124807.0
2017-12-04 12:10:00,51.35,51.4,51.35,51.36,63448.0,46.3362,46.3813,46.3362,46.3452,63448.0
2017-12-04 12:15:00,51.35,51.41,51.34,51.37,99275.0,46.3362,46.3903,46.3272,46.3542,99275.0
2017-12-04 12:20:00,51.38,51.4,51.34,51.35,89142.0,46.3633,46.3813,46.3272,46.3362,89142.0
2017-12-04 12:25:00,51.36,51.37,51.29,51.29,192366.0,46.3452,46.3542,46.282,46.282,192366.0
2017-12-04 12:30:00,51.29,51.31,51.14,51.23,153757.0,46.282,46.3001,46.1467,46.2279,153757.0
2017-12-04 12:35:00,51.23,51.24,51.2,51.21,87529.0,46.2279,46.2369,46.2008,46.2099,87529.0
2017-12-04 12:40:00,51.21,51.28,51.2,51.26,77353.0,46.2099,46.273,46.2008,46.255,77353.0
2017-12-04 12:45:00,51.26,51.31,51.25,51.3,82896.0,46.255,46.3001,46.2459,46.2911,82896.0
2017-12-04 12:50:00,51.3,51.38,51.28,51.38,130511.0,46.2911,46.3633,46.273,46.3633,130511.0
2017-12-04 12:55:00,51.38,51.54,51.36,51.52,203598.0,46.3633,46.5076,46.3452,46.4896,203598.0
2017-12-04 13:00:00,51.53,51.65,51.44,51.57,353120.0,46.4986,46.6069,46.4174,46.5347,353120.0
2017-12-04 13:05:00,51.56,51.58,51.49,51.5,121635.0,46.5257,46.5437,46.4625,46.4715,121635.0
2017-12-04 13:10:00,51.5,51.52,51.46,51.48,75733.0,46.4715,46.4896,46.4354,46.4535,75733.0
2017-12-04 13:15:00,51.48,51.57,51.44,51.53,149287.0,46.4535,46.5347,46.4174,46.4986,149287.0
2017-12-04 13:20:00,51.54,51.58,51.5,51.5,80035.0,46.5076,46.5437,46.4715,46.4715,80035.0
2017-12-04 13:25:00,51.51,51.58,51.49,51.58,124650.0,46.4806,46.5437,46.4625,46.5437,124650.0
2017-12-04 13:30:00,51.57,51.69,51.55,51.61,105310.0,46.5347,46.643,46.5167,46.5708,105310.0
2017-12-04 13:35:00,51.6,51.7,51.59,51.66,73629.0,46.5618,46.652,46.5528,46.6159,73629.0
2017-12-04 13:40:00,51.66,51.72,51.6,51.72,90895.0,46.6159,46.6701,46.5618,46.6701,90895.0
2017-12-04 13:45:00,51.72,51.85,51.72,51.8,142054.0,46.6701,46.7874,46.6701,46.7422,142054.0
2017-12-04 13:50:00,51.8,51.88,51.75,51.82,96481.0,46.7422,46.8144,46.6971,46.7603,96481.0
2017-12-04 13:55:00,51.83,51.87,51.75,51.81,81306.0,46.7693,46.8054,46.6971,46.7513,81306.0
2017-12-04 14:00:00,51.8,51.89,51.79,51.86,144652.0,46.7422,46.8235,46.7332,46.7964,144652.0
2017-12-04 14:05:00,51.86,51.87,51.59,51.59,120715.0,46.7964,46.8054,46.5528,46.5528,120715.0
2017-12-04 14:10:00,51.6,51.67,51.52,51.52,101319.0,46.5618,46.6249,46.4896,46.4896,101319.0
2017-12-04 14:15:00,51.5,51.57,51.47,51.51,99832.0,46.4715,46.5347,46.4445,46.4806,99832.0
2017-12-04 14:20:00,51.51,51.56,51.49,51.49,114832.0,46.4806,46.5257,46.4625,46.4625,114832.0
2017-12-04 14:25:00,51.5,51.54,51.43,51.52,104430.0,46.4715,46.5076,46.4084,46.4896,104430.0
2017-12-04 14:30:00,51.52,51.52,51.35,51.39,150917.0,46.4896,46.4896,46.3362,46.3723,150917.0
2017-12-04 14:35:00,51.4,51.52,51.4,51.51,87122.0,46.3813,46.4896,46.3813,46.4806,87122.0
2017-12-04 14:40:00,51.52,51.61,51.51,51.61,136777.0,46.4896,46.5708,46.4806,46.5708,136777.0
2017-12-04 14:45:00,51.61,51.7,51.58,51.67,138652.0,46.5708,46.652,46.5437,46.6249,138652.0
2017-12-04 14:50:00,51.67,51.84,51.63,51.84,204449.0,46.6249,46.7783,46.5888,46.7783,204449.0
2017-12-04 14:55:00,51.84,51.88,51.74,51.81,189297.0,46.7783,46.8144,46.6881,46.7513,189297.0
2017-12-04 15:00:00,51.81,51.81,51.7,51.78,149784.0,46.7513,46.7513,46.652,46.7242,149784.0
2017-12-04 15:05:00,51.77,51.79,51.65,51.78,135890.0,46.7152,46.7332,46.6069,46.7242,135890.0
2017-12-04 15:10:00,51.78,51.79,51.71,51.76,92582.0,46.7242,46.7332,46.661,46.7062,92582.0
2017-12-04 15:15:00,51.76,51.77,51.65,51.66,119047.0,46.7062,46.7152,46.6069,46.6159,119047.0
2017-12-04 15:20:00,51.67,51.75,51.65,51.66,118019.0,46.6249,46.6971,46.6069,46.6159,118019.0
2017-12-04 15:25:00,51.67,51.67,51.54,51.58,86903.0,46.6249,46.6249,46.5076,46.5437,86903.0
2017-12-04 15:30:00,51.57,51.64,51.56,51.62,129220.0,46.5347,46.5979,46.5257,46.5798,129220.0
2017-12-04 15:35:00,51.62,51.67,51.54,51.54,236773.0,46.5798,46.6249,46.5076,46.5076,236773.0
2017-12-04 15:40:00,51.55,51.62,51.53,51.6,163339.0,46.5167,46.5798,46.4986,46.5618,163339.0
2017-12-04 15:45:00,51.59,51.63,51.52,51.59,241616.0,46.5528,46.5888,46.4896,46.5528,241616.0
2017-12-04 15:50:00,51.6,51.62,51.56,51.6,205093.0,46.5618,46.5798,46.5257,46.5618,205093.0
2017-12-04 15:55:00,51.6,51.61,51.55,51.55,641029.0,46.5618,46.5708,46.5167,46.5167,641029.0
2017-12-05 09:30:00,51.74,51.78,51.4,51.65,169836.0,46.6881,46.7242,46.3813,46.6069,169836.0
2017-12-05 09:35:00,51.64,51.67,51.4,51.47,156836.0,46.5979,46.6249,46.3813,46.4445,156836.0
2017-12-05 09:40:00,51.45,51.62,51.42,51.44,189824.0,46.4264,46.5798,46.3993,46.4174,189824.0
2017-12-05 09:45:00,51.45,51.48,50.98,51.0,325724.0,46.4264,46.4535,46.0023,46.0204,325724.0
2017-12-05 09:50:00,50.98,51.12,50.93,50.95,227943.0,46.0023,46.1286,45.9572,45.9752,227943.0
2017-12-05 09:55:00,50.95,51.12,50.89,50.99,132402.0,45.9752,46.1286,45.9211,46.0113,132402.0
2017-12-05 10:00:00,50.99,51.09,50.84,51.09,143118.0,46.0113,46.1016,45.876,46.1016,143118.0
2017-12-05 10:05:00,51.08,51.12,50.95,51.11,70717.0,46.0925,46.1286,45.9752,46.1196,70717.0
2017-12-05 10:10:00,51.11,51.15,51.0,51.02,47233.0,46.1196,46.1557,46.0204,46.0384,47233.0
2017-12-05 10:15:00,51.02,51.05,50.93,51.0,78154.0,46.0384,46.0655,45.9572,46.0204,78154.0
2017-12-05 10:20:00,51.01,51.08,50.9,51.08,64584.0,46.0294,46.0925,45.9301,46.0925,64584.0
2017-12-05 10:25:00,51.07,51.16,51.06,51.14,84233.0,46.0835,46.1647,46.0745,46.1467,84233.0
2017-12-05 10:30:00,51.14,51.14,50.97,50.98,57845.0,46.1467,46.1467,45.9933,46.0023,57845.0
2017-12-05 10:35:00,50.98,51.15,50.98,51.06,48538.0,46.0023,46.1557,46.0023,46.0745,48538.0
2017-12-05 10:40:00,51.06,51.23,51.06,51.23,75122.0,46.0745,46.2279,46.0745,46.2279,75122.0
2017-12-05 10:45:00,51.23,51.27,51.13,51.23,76233.0,46.2279,46.264,46.1377,46.2279,76233.0
2017-12-05 10:50:00,51.23,51.3,51.18,51.29,37102.0,46.2279,46.2911,46.1828,46.282,37102.0
2017-12-05 10:55:00,51.29,51.39,51.27,51.36,81295.0,46.282,46.3723,46.264,46.3452,81295.0
2017-12-05 11:00:00,51.36,51.44,51.35,51.39,30217.0,46.3452,46.4174,46.3362,46.3723,30217.0
2017-12-05 11:05:00,51.39,51.48,51.37,51.47,30079.0,46.3723,46.4535,46.3542,46.4445,30079.0
2017-12-05 11:10:00,51.46,51.47,51.3,51.3,36257.0,46.4354,46.4445,46.2911,46.2911,36257.0
2017-12-05 11:15:00,51.31,51.38,51.31,51.34,36216.0,46.3001,46.3633,46.3001,46.3272,36216.0
2017-12-05 11:20:00,51.33,51.39,51.31,51.35,64613.0,46.3181,46.3723,46.3001,46.3362,64613.0
2017-12-05 11:25:00,51.34,51.4,51.31,51.38,46993.0,46.3272,46.3813,46.3001,46.3633,46993.0
2017-12-05 11:30:00,51.38,51.42,51.33,51.35,25665.0,46.3633,46.3993,46.3181,46.3362,25665.0
2017-12-05 11:35:00,51.35,51.38,51.32,51.33,21736.0,46.3362,46.3633,46.3091,46.3181,21736.0
2017-12-05 11:40:00,51.33,51.4,51.32,51.4,30650.0,46.3181,46.3813,46.3091,46.3813,30650.0
2017-12-05 11:45:00,51.4,51.42,51.35,51.38,38396.0,46.3813,46.3993,46.3362,46.3633,38396.0
2017-12-05 11:50:00,51.38,51.44,51.34,51.36,46837.0,46.3633,46.4174,46.3272,46.3452,46837.0
2017-12-05 11:55:00,51.35,51.35,51.21,51.26,47472.0,46.3362,46.3362,46.2099,46.255,47472.0
2017-12-05 12:00:00,51.26,51.27,51.16,51.18,40558.0,46.255,46.264,46.1647,46.1828,40558.0
2017-12-05 12:05:00,51.18,51.25,51.16,51.25,51336.0,46.1828,46.2459,46.1647,46.2459,51336.0
2017-12-05 12:10:00,51.25,51.32,51.22,51.25,30213.0,46.2459,46.3091,46.2189,46.2459,30213.0
2017-12-05 12:15:00,51.24,51.46,51.24,51.44,195272.0,46.2369,46.4354,46.2369,46.4174,195272.0
2017-12-05 12:20:00,51.44,51.44,51.31,51.34,32584.0,46.4174,46.4174,46.3001,46.3272,32584.0
2017-12-05 12:25:00,51.34,51.34,51.2,51.22,56494.0,46.3272,46.3272,46.2008,46.2189,56494.0
2017-12-05 12:30:00,51.22,51.27,51.18,51.27,32982.0,46.2189,46.264,46.1828,46.264,32982.0
2017-12-05 12:35:00,51.26,51.28,51.24,51.27,54551.0,46.255,46.273,46.2369,46.264,54551.0
2017-12-05 12:40:00,51.28,51.3,51.17,51.2,74106.0,46.273,46.2911,46.1738,46.2008,74106.0
2017-12-05 12:45:00,51.2,51.23,51.12,51.14,52773.0,46.2008,46.2279,46.1286,46.1467,52773.0
2017-12-05 12:50:00,51.14,51.14,51.09,51.11,34301.0,46.1467,46.1467,46.1016,46.1196,34301.0
2017-12-05 12:55:00,51.12,51.14,51.07,51.08,37682.0,46.1286,46.1467,46.0835,46.0925,37682.0
2017-12-05 13:00:00,51.08,51.12,51.04,51.1,58900.0,46.0925,46.1286,46.0565,46.1106,58900.0
2017-12-05 13:05:00,51.11,51.17,51.09,51.11,31062.0,46.1196,46.1738,46.1016,46.1196,31062.0
2017-12-05 13:10:00,51.11,51.18,51.1,51.1,40269.0,46.1196,46.1828,46.1106,46.1106,40269.0
2017-12-05 13:15:00,51.1,51.11,51.02,51.09,63642.0,46.1106,46.1196,46.0384,46.1016,63642.0
2017-12-05 13:20:00,51.09,51.15,51.07,51.14,30513.0,46.1016,46.1557,46.0835,46.1467,30513.0
2017-12-05 13:25:00,51.15,51.15,51.08,51.09,22504.0,46.1557,46.1557,46.0925,46.1016,22504.0
2017-12-05 13:30:00,51.09,51.1,51.06,51.07,27638.0,46.1016,46.1106,46.0745,46.0835,27638.0
2017-12-05 13:35:00,51.06,51.12,51.06,51.12,21208.0,46.0745,46.1286,46.0745,46.1286,21208.0
2017-12-05 13:40:00,51.11,51.12,51.07,51.1,24516.0,46.1196,46.1286,46.0835,46.1106,24516.0
2017-12-05 13:45:00,51.1,51.24,51.1,51.23,50493.0,46.1106,46.2369,46.1106,46.2279,50493.0
2017-12-05 13:50:00,51.23,51.24,51.16,51.16,35923.0,46.2279,46.2369,46.1647,46.1647,35923.0
2017-12-05 13:55:00,51.16,51.21,51.13,51.2,32904.0,46.1647,46.2099,46.1377,46.2008,32904.0
2017-12-05 14:00:00,51.2,51.25,51.19,51.25,23032.0,46.2008,46.2459,46.1918,46.2459,23032.0
2017-12-05 14:05:00,51.24,51.29,51.21,51.25,35416.0,46.2369,46.282,46.2099,46.2459,35416.0
2017-12-05 14:10:00,51.26,51.27,51.19,51.19,49808.0,46.255,46.264,46.1918,46.1918,49808.0
2017-12-05 14:15:00,51.2,51.2,51.11,51.11,44276.0,46.2008,46.2008,46.1196,46.1196,44276.0
2017-12-05 14:20:00,51.12,51.13,51.05,51.11,36134.0,46.1286,46.1377,46.0655,46.1196,36134.0
2017-12-05 14:25:00,51.1,51.15,51.08,51.08,36514.0,46.1106,46.1557,46.0925,46.0925,36514.0
2017-12-05 14:30:00,51.08,51.09,51.0,51.01,83363.0,46.0925,46.1016,46.0204,46.0294,83363.0
2017-12-05 14:35:00,51.01,51.04,50.95,50.97,61049.0,46.0294,46.0565,45.9752,45.9933,61049.0
2017-12-05 14:40:00,50.97,51.0,50.94,50.95,32388.0,45.9933,46.0204,45.9662,45.9752,32388.0
2017-12-05 14:45:00,50.95,50.96,50.9,50.92,54259.0,45.9752,45.9843,45.9301,45.9482,54259.0
2017-12-05 14:50:00,50.91,50.96,50.9,50.93,40878.0,45.9391,45.9843,45.9301,45.9572,40878.0
2017-12-05 14:55:00,50.92,50.93,50.88,50.92,63893.0,45.9482,45.9572,45.9121,45.9482,63893.0
2017-12-05 15:00:00,50.92,50.93,50.85,50.86,49705.0,45.9482,45.9572,45.885,45.894,49705.0
2017-12-05 15:05:00,50.85,50.94,50.84,50.85,222562.0,45.885,45.9662,45.876,45.885,222562.0
2017-12-05 15:10:00,50.84,50.85,50.74,50.75,74283.0,45.876,45.885,45.7857,45.7948,74283.0
2017-12-05 15:15:00,50.75,50.8,50.69,50.73,76483.0,45.7948,45.8399,45.7406,45.7767,76483.0
2017-12-05 15:20:00,50.73,50.8,50.7,50.8,61284.0,45.7767,45.8399,45.7497,45.8399,61284.0
2017-12-05 15:25:00,50.8,50.87,50.79,50.83,230241.0,45.8399,45.9031,45.8309,45.867,230241.0
2017-12-05 15:30:00,50.83,50.87,50.8,50.85,84996.0,45.867,45.9031,45.8399,45.885,84996.0
2017-12-05 15:35:00,50.85,50.86,50.76,50.77,110384.0,45.885,45.894,45.8038,45.8128,110384.0
2017-12-05 15:40:00,50.78,50.85,50.76,50.76,95962.0,45.8218,45.885,45.8038,45.8038,95962.0
2017-12-05 15:45:00,50.76,50.78,50.65,50.66,150689.0,45.8038,45.8218,45.7045,45.7136,150689.0
2017-12-05 15:50:00,50.67,50.72,50.64,50.71,177193.0,45.7226,45.7677,45.6955,45.7587,177193.0
2017-12-05 15:55:00,50.71,50.84,50.7,50.78,331778.0,45.7587,45.876,45.7497,45.8218,331778.0
2017-12-06 09:30:00,50.56,50.75,50.3,50.68,144541.0,45.6233,45.7948,45.3887,45.7316,144541.0
2017-12-06 09:35:00,50.67,50.68,50.46,50.68,87241.0,45.7226,45.7316,45.5331,45.7316,87241.0
2017-12-06 09:40:00,50.67,50.67,50.45,50.49,80719.0,45.7226,45.7226,45.5241,45.5602,80719.0
2017-12-06 09:45:00,50.5,50.58,50.45,50.49,68093.0,45.5692,45.6414,45.5241,45.5602,68093.0
2017-12-06 09:50:00,50.49,50.55,50.45,50.52,116072.0,45.5602,45.6143,45.5241,45.5872,116072.0
2017-12-06 09:55:00,50.52,50.69,50.48,50.66,74709.0,45.5872,45.7406,45.5511,45.7136,74709.0
2017-12-06 10:00:00,50.65,50.75,50.62,50.66,44394.0,45.7045,45.7948,45.6775,45.7136,44394.0
2017-12-06 10:05:00,50.66,50.67,50.56,50.59,37867.0,45.7136,45.7226,45.6233,45.6504,37867.0
2017-12-06 10:10:00,50.6,50.67,50.56,50.65,71351.0,45.6594,45.7226,45.6233,45.7045,71351.0
2017-12-06 10:15:00,50.66,50.66,50.56,50.64,74120.0,45.7136,45.7136,45.6233,45.6955,74120.0
2017-12-06 10:20:00,50.64,50.65,50.54,50.56,108015.0,45.6955,45.7045,45.6053,45.6233,108015.0
2017-12-06 10:25:00,50.56,50.66,50.55,50.64,70119.0,45.6233,45.7136,45.6143,45.6955,70119.0
2017-12-06 10:30:00,50.64,50.75,50.64,50.66,45049.0,45.6955,45.7948,45.6955,45.7136,45049.0
2017-12-06 10:35:00,50.66,50.71,50.61,50.65,59877.0,45.7136,45.7587,45.6684,45.7045,59877.0
2017-12-06 10:40:00,50.65,50.78,50.64,50.77,71676.0,45.7045,45.8218,45.6955,45.8128,71676.0
2017-12-06 10:45:00,50.77,50.95,50.75,50.93,68421.0,45.8128,45.9752,45.7948,45.9572,68421.0
2017-12-06 10:50:00,50.93,50.95,50.87,50.87,69247.0,45.9572,45.9752,45.9031,45.9031,69247.0
2017-12-06 10:55:00,50.87,51.0,50.84,51.0,102307.0,45.9031,46.0204,45.876,46.0204,102307.0
2017-12-06 11:00:00,50.99,51.03,50.88,50.89,61447.0,46.0113,46.0474,45.9121,45.9211,61447.0
2017-12-06 11:05:00,50.89,50.9,50.78,50.88,27580.0,45.9211,45.9301,45.8218,45.9121,27580.0
2017-12-06 11:10:00,50.88,50.94,50.86,50.89,36181.0,45.9121,45.9662,45.894,45.9211,36181.0
2017-12-06 11:15:00,50.88,50.89,50.79,50.83,34880.0,45.9121,45.9211,45.8309,45.867,34880.0
2017-12-06 11:20:00,50.83,50.93,50.8,50.93,69772.0,45.867,45.9572,45.8399,45.9572,69772.0
2017-12-06 11:25:00,50.92,50.92,50.85,50.86,25850.0,45.9482,45.9482,45.885,45.894,25850.0
2017-12-06 11:30:00,50.86,50.87,50.8,50.8,40648.0,45.894,45.9031,45.8399,45.8399,40648.0
2017-12-06 11:35:00,50.79,50.81,50.76,50.77,31201.0,45.8309,45.8489,45.8038,45.8128,31201.0
2017-12-06 11:40:00,50.78,50.8,50.76,50.77,31582.0,45.8218,45.8399,45.8038,45.8128,31582.0
2017-12-06 11:45:00,50.77,50.81,50.76,50.78,76498.0,45.8128,45.8489,45.8038,45.8218,76498.0
2017-12-06 11:50:00,50.79,50.79,50.72,50.78,35566.0,45.8309,45.8309,45.7677,45.8218,35566.0
2017-12-06 11:55:00,50.77,50.77,50.65,50.69,44059.0,45.8128,45.8128,45.7045,45.7406,44059.0
2017-12-06 12:00:00,50.68,50.69,50.61,50.67,35727.0,45.7316,45.7406,45.6684,45.7226,35727.0
2017-12-06 12:05:00,50.67,50.7,50.65,50.69,31319.0,45.7226,45.7497,45.7045,45.7406,31319.0
2017-12-06 12:10:00,50.68,50.72,50.67,50.68,36068.0,45.7316,45.7677,45.7226,45.7316,36068.0
2017-12-06 12:15:00,50.68,50.68,50.58,50.59,47955.0,45.7316,45.7316,45.6414,45.6504,47955.0
2017-12-06 12:20:00,50.58,50.6,50.54,50.56,53663.0,45.6414,45.6594,45.6053,45.6233,53663.0
2017-12-06 12:25:00,50.56,50.63,50.54,50.6,22126.0,45.6233,45.6865,45.6053,45.6594,22126.0
2017-12-06 12:30:00,50.6,50.68,50.59,50.68,21435.0,45.6594,45.7316,45.6504,45.7316,21435.0
2017-12-06 12:35:00,50.67,50.67,50.61,50.63,18369.0,45.7226,45.7226,45.6684,45.6865,18369.0
2017-12-06 12:40:00,50.63,50.71,50.63,50.68,29775.0,45.6865,45.7587,45.6865,45.7316,29775.0
2017-12-06 12:45:00,50.67,50.8,50.67,50.77,112091.0,45.7226,45.8399,45.7226,45.8128,112091.0
2017-12-06 12:50:00,50.8,50.88,50.78,50.87,30587.0,45.8399,45.9121,45.8218,45.9031,30587.0
2017-12-06 12:55:00,50.85,50.86,50.79,50.8,24098.0,45.885,45.894,45.8309,45.8399,24098.0
2017-12-06 13:00:00,50.81,50.83,50.79,50.79,27178.0,45.8489,45.867,45.8309,45.8309,27178.0
2017-12-06 13:05:00,50.78,50.8,50.74,50.75,34973.0,45.8218,45.8399,45.7857,45.7948,34973.0
2017-12-06 13:10:00,50.75,50.78,50.75,50.78,19931.0,45.7948,45.8218,45.7948,45.8218,19931.0
2017-12-06 13:15:00,50.77,50.82,50.76,50.82,16879.0,45.8128,45.8579,45.8038,45.8579,16879.0
2017-12-06 13:20:00,50.82,50.82,50.78,50.78,16769.0,45.8579,45.8579,45.8218,45.8218,16769.0
2017-12-06 13:25:00,50.78,50.79,50.75,50.77,15511.0,45.8218,45.8309,45.7948,45.8128,15511.0
2017-12-06 13:30:00,50.78,50.86,50.76,50.85,16103.0,45.8218,45.894,45.8038,45.885,16103.0
2017-12-06 13:35:00,50.85,50.9,50.83,50.85,14245.0,45.885,45.9301,45.867,45.885,14245.0
2017-12-06 13:40:00,50.85,50.88,50.82,50.83,50783.0,45.885,45.9121,45.8579,45.867,50783.0
2017-12-06 13:45:00,50.83,50.86,50.82,50.83,14424.0,45.867,45.894,45.8579,45.867,14424.0
2017-12-06 13:50:00,50.83,50.87,50.8,50.83,31908.0,45.867,45.9031,45.8399,45.867,31908.0
2017-12-06 13:55:00,50.82,50.82,50.74,50.76,36214.0,45.8579,45.8579,45.7857,45.8038,36214.0
2017-12-06 14:00:00,50.76,50.82,50.75,50.82,24914.0,45.8038,45.8579,45.7948,45.8579,24914.0
2017-12-06 14:05:00,50.82,50.84,50.77,50.79,48549.0,45.8579,45.876,45.8128,45.8309,48549.0
2017-12-06 14:10:00,50.78,50.79,50.75,50.76,30075.0,45.8218,45.8309,45.7948,45.8038,30075.0
2017-12-06 14:15:00,50.76,50.79,50.75,50.79,20474.0,45.8038,45.8309,45.7948,45.8309,20474.0
2017-12-06 14:20:00,50.78,50.8,50.72,50.75,43951.0,45.8218,45.8399,45.7677,45.7948,43951.0
2017-12-06 14:25:00,50.76,50.78,50.73,50.76,26084.0,45.8038,45.8218,45.7767,45.8038,26084.0
2017-12-06 14:30:00,50.75,50.76,50.72,50.74,20282.0,45.7948,45.8038,45.7677,45.7857,20282.0
2017-12-06 14:35:00,50.74,50.84,50.74,50.8,50005.0,45.7857,45.876,45.7857,45.8399,50005.0
2017-12-06 14:40:00,50.79,50.8,50.74,50.76,37102.0,45.8309,45.8399,45.7857,45.8038,37102.0
2017-12-06 14:45:00,50.75,50.75,50.7,50.71,42900.0,45.7948,45.7948,45.7497,45.7587,42900.0
2017-12-06 14:50:00,50.71,50.72,50.68,50.7,29247.0,45.7587,45.7677,45.7316,45.7497,29247.0
2017-12-06 14:55:00,50.7,50.71,50.68,50.69,15706.0,45.7497,45.7587,45.7316,45.7406,15706.0
2017-12-06 15:00:00,50.69,50.72,50.67,50.71,28487.0,45.7406,45.7677,45.7226,45.7587,28487.0
2017-12-06 15:05:00,50.71,50.75,50.7,50.73,19336.0,45.7587,45.7948,45.7497,45.7767,19336.0
2017-12-06 15:10:00,50.73,50.74,50.69,50.7,36976.0,45.7767,45.7857,45.7406,45.7497,36976.0
2017-12-06 15:15:00,50.7,50.72,50.68,50.69,43242.0,45.7497,45.7677,45.7316,45.7406,43242.0
2017-12-06 15:20:00,50.68,50.73,50.66,50.69,41953.0,45.7316,45.7767,45.7136,45.7406,41953.0
2017-12-06 15:25:00,50.69,50.7,50.64,50.64,36765.0,45.7406,45.7497,45.6955,45.6955,36765.0
2017-12-06 15:30:00,50.64,50.64,50.58,50.58,81116.0,45.6955,45.6955,45.6414,45.6414,81116.0
2017-12-06 15:35:00,50.58,50.61,50.55,50.57,91969.0,45.6414,45.6684,45.6143,45.6323,91969.0
2017-12-06 15:40:00,50.58,50.64,50.56,50.63,92958.0,45.6414,45.6955,45.6233,45.6865,92958.0
2017-12-06 15:45:00,50.62,50.69,50.61,50.64,93321.0,45.6775,45.7406,45.6684,45.6955,93321.0
2017-12-06 15:50:00,50.64,50.64,50.55,50.57,124210.0,45.6955,45.6955,45.6143,45.6323,124210.0
2017-12-06 15:55:00,50.57,50.59,50.53,50.55,237454.0,45.6323,45.6504,45.5962,45.6143,237454.0
2017-12-07 09:30:00,50.33,50.48,50.22,50.45,103080.0,45.4158,45.5511,45.3165,45.5241,103080.0
2017-12-07 09:35:00,50.46,50.66,50.44,50.61,107872.0,45.5331,45.7136,45.515,45.6684,107872.0
2017-12-07 09:40:00,50.59,50.79,50.59,50.76,36509.0,45.6504,45.8309,45.6504,45.8038,36509.0
2017-12-07 09:45:00,50.76,50.93,50.76,50.8,52635.0,45.8038,45.9572,45.8038,45.8399,52635.0
2017-12-07 09:50:00,50.81,50.86,50.65,50.7,68938.0,45.8489,45.894,45.7045,45.7497,68938.0
2017-12-07 09:55:00,50.7,50.77,50.61,50.77,76397.0,45.7497,45.8128,45.6684,45.8128,76397.0
2017-12-07 10:00:00,50.78,50.78,50.62,50.66,42037.0,45.8218,45.8218,45.6775,45.7136,42037.0
2017-12-07 10:05:00,50.66,50.8,50.66,50.73,48309.0,45.7136,45.8399,45.7136,45.7767,48309.0
2017-12-07 10:10:00,50.74,50.76,50.7,50.72,49133.0,45.7857,45.8038,45.7497,45.7677,49133.0
2017-12-07 10:15:00,50.73,50.88,50.67,50.85,99249.0,45.7767,45.9121,45.7226,45.885,99249.0
2017-12-07 10:20:00,50.85,50.92,50.83,50.86,49118.0,45.885,45.9482,45.867,45.894,49118.0
2017-12-07 10:25:00,50.86,50.96,50.79,50.96,65286.0,45.894,45.9843,45.8309,45.9843,65286.0
2017-12-07 10:30:00,50.96,51.11,50.95,51.11,104594.0,45.9843,46.1196,45.9752,46.1196,104594.0
2017-12-07 10:35:00,51.11,51.12,51.02,51.05,60108.0,46.1196,46.1286,46.0384,46.0655,60108.0
2017-12-07 10:40:00,51.05,51.14,51.04,51.1,75708.0,46.0655,46.1467,46.0565,46.1106,75708.0
2017-12-07 10:45:00,51.1,51.1,51.01,51.05,90189.0,46.1106,46.1106,46.0294,46.0655,90189.0
2017-12-07 10:50:00,51.05,51.12,51.0,51.1,60461.0,46.0655,46.1286,46.0204,46.1106,60461.0
2017-12-07 10:55:00,51.1,51.18,51.09,51.14,45817.0,46.1106,46.1828,46.1016,46.1467,45817.0
2017-12-07 11:00:00,51.15,51.22,51.1,51.11,33445.0,46.1557,46.2189,46.1106,46.1196,33445.0
2017-12-07 11:05:00,51.11,51.14,50.96,51.0,39182.0,46.1196,46.1467,45.9843,46.0204,39182.0
2017-12-07 11:10:00,51.0,51.05,50.94,51.03,20041.0,46.0204,46.0655,45.9662,46.0474,20041.0
2017-12-07 11:15:00,51.02,51.13,51.01,51.1,49071.0,46.0384,46.1377,46.0294,46.1106,49071.0
2017-12-07 11:20:00,51.1,51.16,51.05,51.14,41725.0,46.1106,46.1647,46.0655,46.1467,41725.0
2017-12-07 11:25:00,51.14,51.24,51.14,51.23,30512.0,46.1467,46.2369,46.1467,46.2279,30512.0
2017-12-07 11:30:00,51.24,51.37,51.23,51.37,63886.0,46.2369,46.3542,46.2279,46.3542,63886.0
2017-12-07 11:35:00,51.37,51.41,51.3,51.33,65335.0,46.3542,46.3903,46.2911,46.3181,65335.0
2017-12-07 11:40:00,51.33,51.41,51.33,51.34,54742.0,46.3181,46.3903,46.3181,46.3272,54742.0
2017-12-07 11:45:00,51.34,51.36,51.25,51.28,31449.0,46.3272,46.3452,46.2459,46.273,31449.0
2017-12-07 11:50:00,51.27,51.34,51.26,51.34,24312.0,46.264,46.3272,46.255,46.3272,24312.0
2017-12-07 11:55:00,51.34,51.35,51.26,51.26,44047.0,46.3272,46.3362,46.255,46.255,44047.0
2017-12-07 12:00:00,51.27,51.27,51.18,51.2,46861.0,46.264,46.264,46.1828,46.2008,46861.0
2017-12-07 12:05:00,51.21,51.3,51.19,51.29,27099.0,46.2099,46.2911,46.1918,46.282,27099.0
2017-12-07 12:10:00,51.3,51.34,51.26,51.31,35411.0,46.2911,46.3272,46.255,46.3001,35411.0
2017-12-07 12:15:00,51.3,51.31,51.26,51.3,21470.0,46.2911,46.3001,46.255,46.2911,21470.0
2017-12-07 12:20:00,51.31,51.34,51.26,51.27,33517.0,46.3001,46.3272,46.255,46.264,33517.0
2017-12-07 12:25:00,51.27,51.34,51.24,51.25,37316.0,46.264,46.3272,46.2369,46.2459,37316.0
2017-12-07 12:30:00,51.24,51.25,51.18,51.21,22257.0,46.2369,46.2459,46.1828,46.2099,22257.0
2017-12-07 12:35:00,51.21,51.25,51.21,51.22,23921.0,46.2099,46.2459,46.2099,46.2189,23921.0
2017-12-07 12:40:00,51.23,51.24,51.19,51.22,27656.0,46.2279,46.2369,46.1918,46.2189,27656.0
2017-12-07 12:45:00,51.22,51.23,51.15,51.19,30266.0,46.2189,46.2279,46.1557,46.1918,30266.0
2017-12-07 12:50:00,51.2,51.26,51.19,51.26,16638.0,46.2008,46.255,46.1918,46.255,16638.0
2017-12-07 12:55:00,51.25,51.3,51.23,51.28,33879.0,46.2459,46.2911,46.2279,46.273,33879.0
2017-12-07 13:00:00,51.27,51.35,51.23,51.25,48232.0,46.264,46.3362,46.2279,46.2459,48232.0
2017-12-07 13:05:00,51.25,51.33,51.23,51.25,29512.0,46.2459,46.3181,46.2279,46.2459,29512.0
2017-12-07 13:10:00,51.25,51.3,51.22,51.23,27370.0,46.2459,46.2911,46.2189,46.2279,27370.0
2017-12-07 13:15:00,51.23,51.25,51.18,51.23,28597.0,46.2279,46.2459,46.1828,46.2279,28597.0
2017-12-07 13:20:00,51.23,51.23,51.16,51.22,25643.0,46.2279,46.2279,46.1647,46.2189,25643.0
2017-12-07 13:25:00,51.21,51.28,51.2,51.24,29359.0,46.2099,46.273,46.2008,46.2369,29359.0
2017-12-07 13:30:00,51.23,51.26,51.18,51.21,28220.0,46.2279,46.255,46.1828,46.2099,28220.0
2017-12-07 13:35:00,51.21,51.26,51.2,51.23,27132.0,46.2099,46.255,46.2008,46.2279,27132.0
2017-12-07 13:40:00,51.24,51.25,51.19,51.21,41905.0,46.2369,46.2459,46.1918,46.2099,41905.0
2017-12-07 13:45:00,51.21,51.22,51.14,51.14,38370.0,46.2099,46.2189,46.1467,46.1467,38370.0
2017-12-07 13:50:00,51.13,51.14,51.07,51.08,51028.0,46.1377,46.1467,46.0835,46.0925,51028.0
2017-12-07 13:55:00,51.09,51.14,51.07,51.12,30143.0,46.1016,46.1467,46.0835,46.1286,30143.0
2017-12-07 14:00:00,51.12,51.15,51.05,51.14,41408.0,46.1286,46.1557,46.0655,46.1467,41408.0
2017-12-07 14:05:00,51.15,51.17,51.13,51.13,27523.0,46.1557,46.1738,46.1377,46.1377,27523.0
2017-12-07 14:10:00,51.13,51.16,51.11,51.14,34014.0,46.1377,46.1647,46.1196,46.1467,34014.0
2017-12-07 14:15:00,51.14,51.2,51.13,51.17,37891.0,46.1467,46.2008,46.1377,46.1738,37891.0
2017-12-07 14:20:00,51.16,51.2,51.12,51.13,40919.0,46.1647,46.2008,46.1286,46.1377,40919.0
2017-12-07 14:25:00,51.14,51.16,51.11,51.12,29261.0,46.1467,46.1647,46.1196,46.1286,29261.0
2017-12-07 14:30:00,51.12,51.15,51.08,51.14,68860.0,46.1286,46.1557,46.0925,46.1467,68860.0
2017-12-07 14:35:00,51.14,51.16,51.09,51.09,23461.0,46.1467,46.1647,46.1016,46.1016,23461.0
2017-12-07 14:40:00,51.09,51.09,51.02,51.08,51352.0,46.1016,46.1016,46.0384,46.0925,51352.0
2017-12-07 14:45:00,51.07,51.09,51.01,51.08,82355.0,46.0835,46.1016,46.0294,46.0925,82355.0
2017-12-07 14:50:00,51.08,51.12,51.06,51.1,25279.0,46.0925,46.1286,46.0745,46.1106,25279.0
2017-12-07 14:55:00,51.11,51.13,51.05,51.1,17911.0,46.1196,46.1377,46.0655,46.1106,17911.0
2017-12-07 15:00:00,51.11,51.12,51.04,51.05,26752.0,46.1196,46.1286,46.0565,46.0655,26752.0
2017-12-07 15:05:00,51.05,51.05,50.99,50.99,25375.0,46.0655,46.0655,46.0113,46.0113,25375.0
2017-12-07 15:10:00,51.0,51.06,50.99,51.04,34015.0,46.0204,46.0745,46.0113,46.0565,34015.0
2017-12-07 15:15:00,51.04,51.09,51.03,51.03,32619.0,46.0565,46.1016,46.0474,46.0474,32619.0
2017-12-07 15:20:00,51.03,51.09,51.0,51.09,40768.0,46.0474,46.1016,46.0204,46.1016,40768.0
2017-12-07 15:25:00,51.08,51.13,51.08,51.12,33668.0,46.0925,46.1377,46.0925,46.1286,33668.0
2017-12-07 15:30:00,51.12,51.12,51.06,51.11,58685.0,46.1286,46.1286,46.0745,46.1196,58685.0
2017-12-07 15:35:00,51.11,51.18,51.11,51.15,63840.0,46.1196,46.1828,46.1196,46.1557,63840.0
2017-12-07 15:40:00,51.15,51.18,51.08,51.09,58181.0,46.1557,46.1828,46.0925,46.1016,58181.0
2017-12-07 15:45:00,51.08,51.08,50.99,50.99,74019.0,46.0925,46.0925,46.0113,46.0113,74019.0
2017-12-07 15:50:00,50.99,51.07,50.95,51.04,130705.0,46.0113,46.0835,45.9752,46.0565,130705.0
2017-12-07 15:55:00,51.04,51.12,51.03,51.09,251403.0,46.0565,46.1286,46.0474,46.1016,251403.0
2017-12-08 09:30:00,51.38,51.38,51.13,51.14,66276.0,46.3633,46.3633,46.1377,46.1467,66276.0
2017-12-08 09:35:00,51.16,51.19,50.94,50.95,115804.0,46.1647,46.1918,45.9662,45.9752,115804.0
2017-12-08 09:40:00,50.95,50.99,50.85,50.88,69816.0,45.9752,46.0113,45.885,45.9121,69816.0
2017-12-08 09:45:00,50.89,50.9,50.72,50.75,60512.0,45.9211,45.9301,45.7677,45.7948,60512.0
2017-12-08 09:50:00,50.75,50.84,50.71,50.77,47831.0,45.7948,45.876,45.7587,45.8128,47831.0
2017-12-08 09:55:00,50.76,50.84,50.74,50.77,55986.0,45.8038,45.876,45.7857,45.8128,55986.0
2017-12-08 10:00:00,50.77,50.79,50.63,50.63,70066.0,45.8128,45.8309,45.6865,45.6865,70066.0
2017-12-08 10:05:00,50.62,50.68,50.6,50.68,34155.0,45.6775,45.7316,45.6594,45.7316,34155.0
2017-12-08 10:10:00,50.67,50.68,50.61,50.62,91231.0,45.7226,45.7316,45.6684,45.6775,91231.0
2017-12-08 10:15:00,50.62,50.74,50.61,50.73,40787.0,45.6775,45.7857,45.6684,45.7767,40787.0
2017-12-08 10:20:00,50.74,50.83,50.73,50.81,42957.0,45.7857,45.867,45.7767,45.8489,42957.0
2017-12-08 10:25:00,50.82,50.88,50.77,50.86,33500.0,45.8579,45.9121,45.8128,45.894,33500.0
2017-12-08 10:30:00,50.86,50.93,50.83,50.84,21019.0,45.894,45.9572,45.867,45.876,21019.0
2017-12-08 10:35:00,50.83,50.85,50.75,50.82,51803.0,45.867,45.885,45.7948,45.8579,51803.0
2017-12-08 10:40:00,50.82,50.88,50.77,50.85,57123.0,45.8579,45.9121,45.8128,45.885,57123.0
2017-12-08 10:45:00,50.86,50.89,50.79,50.87,31601.0,45.894,45.9211,45.8309,45.9031,31601.0
2017-12-08 10:50:00,50.86,50.86,50.77,50.82,28987.0,45.894,45.894,45.8128,45.8579,28987.0
2017-12-08 10:55:00,50.82,50.91,50.81,50.91,33377.0,45.8579,45.9391,45.8489,45.9391,33377.0
2017-12-08 11:00:00,50.91,50.93,50.82,50.88,99643.0,45.9391,45.9572,45.8579,45.9121,99643.0
2017-12-08 11:05:00,50.88,50.91,50.83,50.89,50744.0,45.9121,45.9391,45.867,45.9211,50744.0
2017-12-08 11:10:00,50.91,50.91,50.82,50.84,25262.0,45.9391,45.9391,45.8579,45.876,25262.0
2017-12-08 11:15:00,50.84,50.88,50.81,50.88,40732.0,45.876,45.9121,45.8489,45.9121,40732.0
2017-12-08 11:20:00,50.87,50.92,50.84,50.89,46835.0,45.9031,45.9482,45.876,45.9211,46835.0
2017-12-08 11:25:00,50.9,50.9,50.79,50.82,53143.0,45.9301,45.9301,45.8309,45.8579,53143.0
2017-12-08 11:30:00,50.82,50.91,50.81,50.87,27224.0,45.8579,45.9391,45.8489,45.9031,27224.0
2017-12-08 11:35:00,50.86,50.94,50.85,50.94,24520.0,45.894,45.9662,45.885,45.9662,24520.0
2017-12-08 11:40:00,50.94,51.04,50.93,51.03,40212.0,45.9662,46.0565,45.9572,46.0474,40212.0
2017-12-08 11:45:00,51.03,51.06,50.99,51.01,39572.0,46.0474,46.0745,46.0113,46.0294,39572.0
2017-12-08 11:50:00,51.01,51.07,51.0,51.03,57717.0,46.0294,46.0835,46.0204,46.0474,57717.0
2017-12-08 11:55:00,51.02,51.03,50.99,51.01,35465.0,46.0384,46.0474,46.0113,46.0294,35465.0
2017-12-08 12:00:00,51.01,51.06,51.0,51.05,20927.0,46.0294,46.0745,46.0204,46.0655,20927.0
2017-12-08 12:05:00,51.05,51.09,51.0,51.09,45632.0,46.0655,46.1016,46.0204,46.1016,45632.0
2017-12-08 12:10:00,51.08,51.12,51.06,51.12,19081.0,46.0925,46.1286,46.0745,46.1286,19081.0
2017-12-08 12:15:00,51.12,51.12,51.08,51.12,25246.0,46.1286,46.1286,46.0925,46.1286,25246.0
2017-12-08 12:20:00,51.12,51.12,51.03,51.04,40358.0,46.1286,46.1286,46.0474,46.0565,40358.0
2017-12-08 12:25:00,51.06,51.1,51.04,51.08,22216.0,46.0745,46.1106,46.0565,46.0925,22216.0
2017-12-08 12:30:00,51.09,51.15,51.08,51.14,21780.0,46.1016,46.1557,46.0925,46.1467,21780.0
2017-12-08 12:35:00,51.14,51.18,51.12,51.15,23712.0,46.1467,46.1828,46.1286,46.1557,23712.0
2017-12-08 12:40:00,51.15,51.17,51.13,51.14,18047.0,46.1557,46.1738,46.1377,46.1467,18047.0
2017-12-08 12:45:00,51.13,51.15,51.1,51.14,28244.0,46.1377,46.1557,46.1106,46.1467,28244.0
2017-12-08 12:50:00,51.13,51.15,51.1,51.15,61185.0,46.1377,46.1557,46.1106,46.1557,61185.0
2017-12-08 12:55:00,51.15,51.16,51.04,51.05,69614.0,46.1557,46.1647,46.0565,46.0655,69614.0
2017-12-08 13:00:00,51.07,51.07,51.0,51.01,41569.0,46.0835,46.0835,46.0204,46.0294,41569.0
2017-12-08 13:05:00,51.01,51.06,51.0,51.05,28754.0,46.0294,46.0745,46.0204,46.0655,28754.0
2017-12-08 13:10:00,51.06,51.07,51.03,51.05,17875.0,46.0745,46.0835,46.0474,46.0655,17875.0
2017-12-08 13:15:00,51.04,51.12,51.02,51.12,21885.0,46.0565,46.1286,46.0384,46.1286,21885.0
2017-12-08 13:20:00,51.13,51.17,51.09,51.1,50093.0,46.1377,46.1738,46.1016,46.1106,50093.0
2017-12-08 13:25:00,51.11,51.12,51.1,51.1,18133.0,46.1196,46.1286,46.1106,46.1106,18133.0
2017-12-08 13:30:00,51.11,51.18,51.1,51.13,20871.0,46.1196,46.1828,46.1106,46.1377,20871.0
2017-12-08 13:35:00,51.13,51.16,51.11,51.16,24343.0,46.1377,46.1647,46.1196,46.1647,24343.0
2017-12-08 13:40:00,51.15,51.16,51.12,51.14,15588.0,46.1557,46.1647,46.1286,46.1467,15588.0
2017-12-08 13:45:00,51.14,51.16,51.11,51.13,32861.0,46.1467,46.1647,46.1196,46.1377,32861.0
2017-12-08 13:50:00,51.13,51.2,51.12,51.19,30167.0,46.1377,46.2008,46.1286,46.1918,30167.0
2017-12-08 13:55:00,51.19,51.22,51.18,51.21,29510.0,46.1918,46.2189,46.1828,46.2099,29510.0
2017-12-08 14:00:00,51.22,51.22,51.19,51.22,16945.0,46.2189,46.2189,46.1918,46.2189,16945.0
2017-12-08 14:05:00,51.22,51.24,51.2,51.24,32252.0,46.2189,46.2369,46.2008,46.2369,32252.0
2017-12-08 14:10:00,51.24,51.24,51.14,51.16,33531.0,46.2369,46.2369,46.1467,46.1647,33531.0
2017-12-08 14:15:00,51.16,51.19,51.13,51.14,51393.0,46.1647,46.1918,46.1377,46.1467,51393.0
2017-12-08 14:20:00,51.13,51.18,51.12,51.16,64339.0,46.1377,46.1828,46.1286,46.1647,64339.0
2017-12-08 14:25:00,51.16,51.19,51.15,51.18,38245.0,46.1647,46.1918,46.1557,46.1828,38245.0
2017-12-08 14:30:00,51.18,51.2,51.13,51.19,36402.0,46.1828,46.2008,46.1377,46.1918,36402.0
2017-12-08 14:35:00,51.19,51.22,51.17,51.22,25017.0,46.1918,46.2189,46.1738,46.2189,25017.0
2017-12-08 14:40:00,51.22,51.26,51.21,51.24,33110.0,46.2189,46.255,46.2099,46.2369,33110.0
2017-12-08 14:45:00,51.24,51.28,51.2,51.27,35091.0,46.2369,46.273,46.2008,46.264,35091.0
2017-12-08 14:50:00,51.27,51.35,51.24,51.34,46836.0,46.264,46.3362,46.2369,46.3272,46836.0
2017-12-08 14:55:00,51.34,51.39,51.3,51.39,64882.0,46.3272,46.3723,46.2911,46.3723,64882.0
2017-12-08 15:00:00,51.39,51.39,51.35,51.37,96446.0,46.3723,46.3723,46.3362,46.3542,96446.0
2017-12-08 15:05:00,51.39,51.39,51.32,51.36,99011.0,46.3723,46.3723,46.3091,46.3452,99011.0
2017-12-08 15:10:00,51.36,51.41,51.34,51.39,63582.0,46.3452,46.3903,46.3272,46.3723,63582.0
2017-12-08 15:15:00,51.39,51.4,51.32,51.37,77361.0,46.3723,46.3813,46.3091,46.3542,77361.0
2017-12-08 15:20:00,51.36,51.36,51.29,51.35,57524.0,46.3452,46.3452,46.282,46.3362,57524.0
2017-12-08 15:25:00,51.35,51.37,51.3,51.32,57054.0,46.3362,46.3542,46.2911,46.3091,57054.0
2017-12-08 15:30:00,51.33,51.38,51.29,51.35,97224.0,46.3181,46.3633,46.282,46.3362,97224.0
2017-12-08 15:35:00,51.35,51.36,51.3,51.33,113047.0,46.3362,46.3452,46.2911,46.3181,113047.0
2017-12-08 15:40:00,51.33,51.38,51.29,51.32,111223.0,46.3181,46.3633,46.282,46.3091,111223.0
2017-12-08 15:45:00,51.32,51.33,51.27,51.29,112735.0,46.3091,46.3181,46.264,46.282,112735.0
2017-12-08 15:50:00,51.29,51.37,51.28,51.34,161957.0,46.282,46.3542,46.273,46.3272,161957.0
2017-12-08 15:55:00,51.34,51.39,51.28,51.39,466098.0,46.3272,46.3723,46.273,46.3723,466098.0
2017-12-11 09:30:00,51.42,51.45,51.22,51.32,81252.0,46.3993,46.4264,46.2189,46.3091,81252.0
2017-12-11 09:35:00,51.3,51.34,51.1,51.11,77777.0,46.2911,46.3272,46.1106,46.1196,77777.0
2017-12-11 09:40:00,51.11,51.14,51.03,51.08,128426.0,46.1196,46.1467,46.0474,46.0925,128426.0
2017-12-11 09:45:00,51.09,51.12,51.01,51.07,127788.0,46.1016,46.1286,46.0294,46.0835,127788.0
2017-12-11 09:50:00,51.08,51.12,51.03,51.08,39619.0,46.0925,46.1286,46.0474,46.0925,39619.0
2017-12-11 09:55:00,51.09,51.21,51.08,51.21,73451.0,46.1016,46.2099,46.0925,46.2099,73451.0
2017-12-11 10:00:00,51.21,51.26,51.17,51.19,46503.0,46.2099,46.255,46.1738,46.1918,46503.0
2017-12-11 10:05:00,51.19,51.19,51.11,51.16,75697.0,46.1918,46.1918,46.1196,46.1647,75697.0
2017-12-11 10:10:00,51.16,51.16,51.02,51.02,26334.0,46.1647,46.1647,46.0384,46.0384,26334.0
2017-12-11 10:15:00,51.02,51.03,50.98,50.98,70720.0,46.0384,46.0474,46.0023,46.0023,70720.0
2017-12-11 10:20:00,50.98,50.99,50.91,50.95,64108.0,46.0023,46.0113,45.9391,45.9752,64108.0
2017-12-11 10:25:00,50.95,51.02,50.93,50.95,38525.0,45.9752,46.0384,45.9572,45.9752,38525.0
2017-12-11 10:30:00,50.94,51.01,50.88,50.96,48428.0,45.9662,46.0294,45.9121,45.9843,48428.0
2017-12-11 10:35:00,50.96,51.01,50.92,51.0,41944.0,45.9843,46.0294,45.9482,46.0204,41944.0
2017-12-11 10:40:00,51.0,51.05,50.98,51.03,62846.0,46.0204,46.0655,46.0023,46.0474,62846.0
2017-12-11 10:45:00,51.04,51.16,51.03,51.15,41804.0,46.0565,46.1647,46.0474,46.1557,41804.0
2017-12-11 10:50:00,51.15,51.19,51.11,51.19,46548.0,46.1557,46.1918,46.1196,46.1918,46548.0
2017-12-11 10:55:00,51.19,51.19,51.02,51.02,41898.0,46.1918,46.1918,46.0384,46.0384,41898.0
2017-12-11 11:00:00,51.02,51.04,50.94,50.95,38527.0,46.0384,46.0565,45.9662,45.9752,38527.0
2017-12-11 11:05:00,50.95,50.96,50.91,50.92,21038.0,45.9752,45.9843,45.9391,45.9482,21038.0
2017-12-11 11:10:00,50.93,50.97,50.9,50.9,29195.0,45.9572,45.9933,45.9301,45.9301,29195.0
2017-12-11 11:15:00,50.9,50.94,50.85,50.92,29856.0,45.9301,45.9662,45.885,45.9482,29856.0
2017-12-11 11:20:00,50.92,50.93,50.88,50.9,23371.0,45.9482,45.9572,45.9121,45.9301,23371.0
2017-12-11 11:25:00,50.89,50.93,50.89,50.91,30327.0,45.9211,45.9572,45.9211,45.9391,30327.0
2017-12-11 11:30:00,50.9,50.92,50.86,50.91,23420.0,45.9301,45.9482,45.894,45.9391,23420.0
2017-12-11 11:35:00,50.9,50.93,50.85,50.86,38511.0,45.9301,45.9572,45.885,45.894,38511.0
2017-12-11 11:40:00,50.86,50.88,50.83,50.84,33063.0,45.894,45.9121,45.867,45.876,33063.0
2017-12-11 11:45:00,50.83,50.84,50.77,50.77,30415.0,45.867,45.876,45.8128,45.8128,30415.0
2017-12-11 11:50:00,50.78,50.87,50.77,50.86,59304.0,45.8218,45.9031,45.8128,45.894,59304.0
2017-12-11 11:55:00,50.86,50.86,50.79,50.8,23546.0,45.894,45.894,45.8309,45.8399,23546.0
2017-12-11 12:00:00,50.8,50.83,50.79,50.83,23524.0,45.8399,45.867,45.8309,45.867,23524.0
2017-12-11 12:05:00,50.83,50.87,50.82,50.85,35898.0,45.867,45.9031,45.8579,45.885,35898.0
2017-12-11 12:10:00,50.85,50.93,50.84,50.92,42442.0,45.885,45.9572,45.876,45.9482,42442.0
2017-12-11 12:15:00,50.93,50.97,50.91,50.91,42062.0,45.9572,45.9933,45.9391,45.9391,42062.0
2017-12-11 12:20:00,50.91,50.97,50.88,50.95,69611.0,45.9391,45.9933,45.9121,45.9752,69611.0
2017-12-11 12:25:00,50.96,51.0,50.94,51.0,41385.0,45.9843,46.0204,45.9662,46.0204,41385.0
2017-12-11 12:30:00,51.0,51.03,50.98,51.03,75392.0,46.0204,46.0474,46.0023,46.0474,75392.0
2017-12-11 12:35:00,51.02,51.05,51.01,51.02,58268.0,46.0384,46.0655,46.0294,46.0384,58268.0
2017-12-11 12:40:00,51.02,51.07,51.01,51.05,44707.0,46.0384,46.0835,46.0294,46.0655,44707.0
2017-12-11 12:45:00,51.05,51.06,50.98,50.98,44538.0,46.0655,46.0745,46.0023,46.0023,44538.0
2017-12-11 12:50:00,50.98,51.03,50.96,51.02,38405.0,46.0023,46.0474,45.9843,46.0384,38405.0
2017-12-11 12:55:00,51.02,51.04,50.97,50.97,72226.0,46.0384,46.0565,45.9933,45.9933,72226.0
2017-12-11 13:00:00,50.97,51.0,50.94,50.99,76134.0,45.9933,46.0204,45.9662,46.0113,76134.0
2017-12-11 13:05:00,50.99,51.03,50.95,50.96,37505.0,46.0113,46.0474,45.9752,45.9843,37505.0
2017-12-11 13:10:00,50.96,51.0,50.96,50.97,14699.0,45.9843,46.0204,45.9843,45.9933,14699.0
2017-12-11 13:15:00,50.97,51.0,50.97,51.0,34267.0,45.9933,46.0204,45.9933,46.0204,34267.0
2017-12-11 13:20:00,50.99,51.0,50.95,50.98,24446.0,46.0113,46.0204,45.9752,46.0023,24446.0
2017-12-11 13:25:00,50.99,51.0,50.93,50.95,49658.0,46.0113,46.0204,45.9572,45.9752,49658.0
2017-12-11 13:30:00,50.96,50.98,50.94,50.96,19944.0,45.9843,46.0023,45.9662,45.9843,19944.0
2017-12-11 13:35:00,50.97,50.98,50.89,50.91,42349.0,45.9933,46.0023,45.9211,45.9391,42349.0
2017-12-11 13:40:00,50.91,50.91,50.83,50.84,60600.0,45.9391,45.9391,45.867,45.876,60600.0
2017-12-11 13:45:00,50.84,50.87,50.83,50.86,34490.0,45.876,45.9031,45.867,45.894,34490.0
2017-12-11 13:50:00,50.86,50.86,50.75,50.76,71479.0,45.894,45.894,45.7948,45.8038,71479.0
2017-12-11 13:55:00,50.76,50.84,50.76,50.8,61453.0,45.8038,45.876,45.8038,45.8399,61453.0
2017-12-11 14:00:00,50.8,50.81,50.67,50.72,153051.0,45.8399,45.8489,45.7226,45.7677,153051.0
2017-12-11 14:05:00,50.71,50.77,50.69,50.76,65080.0,45.7587,45.8128,45.7406,45.8038,65080.0
2017-12-11 14:10:00,50.77,50.8,50.72,50.76,58947.0,45.8128,45.8399,45.7677,45.8038,58947.0
2017-12-11 14:15:00,50.77,50.79,50.73,50.76,72866.0,45.8128,45.8309,45.7767,45.8038,72866.0
2017-12-11 14:20:00,50.76,50.77,50.73,50.75,33155.0,45.8038,45.8128,45.7767,45.7948,33155.0
2017-12-11 14:25:00,50.75,50.78,50.74,50.78,34065.0,45.7948,45.8218,45.7857,45.8218,34065.0
2017-12-11 14:30:00,50.77,50.78,50.7,50.73,40942.0,45.8128,45.8218,45.7497,45.7767,40942.0
2017-12-11 14:35:00,50.73,50.75,50.72,50.72,38340.0,45.7767,45.7948,45.7677,45.7677,38340.0
2017-12-11 14:40:00,50.72,50.76,50.72,50.75,42568.0,45.7677,45.8038,45.7677,45.7948,42568.0
2017-12-11 14:45:00,50.74,50.75,50.71,50.73,48597.0,45.7857,45.7948,45.7587,45.7767,48597.0
2017-12-11 14:50:00,50.72,50.72,50.68,50.68,39118.0,45.7677,45.7677,45.7316,45.7316,39118.0
2017-12-11 14:55:00,50.68,50.71,50.67,50.69,74993.0,45.7316,45.7587,45.7226,45.7406,74993.0
2017-12-11 15:00:00,50.7,50.78,50.7,50.78,40359.0,45.7497,45.8218,45.7497,45.8218,40359.0
2017-12-11 15:05:00,50.78,50.78,50.7,50.71,55862.0,45.8218,45.8218,45.7497,45.7587,55862.0
2017-12-11 15:10:00,50.71,50.72,50.68,50.7,91617.0,45.7587,45.7677,45.7316,45.7497,91617.0
2017-12-11 15:15:00,50.7,50.73,50.66,50.66,86844.0,45.7497,45.7767,45.7136,45.7136,86844.0
2017-12-11 15:20:00,50.66,50.7,50.64,50.65,55126.0,45.7136,45.7497,45.6955,45.7045,55126.0
2017-12-11 15:25:00,50.66,50.67,50.57,50.57,80034.0,45.7136,45.7226,45.6323,45.6323,80034.0
2017-12-11 15:30:00,50.57,50.57,50.52,50.54,93242.0,45.6323,45.6323,45.5872,45.6053,93242.0
2017-12-11 15:35:00,50.54,50.57,50.51,50.56,137255.0,45.6053,45.6323,45.5782,45.6233,137255.0
2017-12-11 15:40:00,50.55,50.59,50.51,50.57,154977.0,45.6143,45.6504,45.5782,45.6323,154977.0
2017-12-11 15:45:00,50.56,50.63,50.55,50.59,157145.0,45.6233,45.6865,45.6143,45.6504,157145.0
2017-12-11 15:50:00,50.59,50.67,50.58,50.61,192084.0,45.6504,45.7226,45.6414,45.6684,192084.0
2017-12-11 15:55:00,50.62,50.73,50.6,50.71,406971.0,45.6775,45.7767,45.6594,45.7587,406971.0
2017-12-12 09:30:00,51.0,51.11,50.89,51.09,87253.0,46.0204,46.1196,45.9211,46.1016,87253.0
2017-12-12 09:35:00,51.09,51.35,51.06,51.34,126752.0,46.1016,46.3362,46.0745,46.3272,126752.0
2017-12-12 09:40:00,51.34,51.52,51.34,51.48,102011.0,46.3272,46.4896,46.3272,46.4535,102011.0
2017-12-12 09:45:00,51.48,51.69,51.48,51.65,128579.0,46.4535,46.643,46.4535,46.6069,128579.0
2017-12-12 09:50:00,51.64,51.74,51.63,51.71,77168.0,46.5979,46.6881,46.5888,46.661,77168.0
2017-12-12 09:55:00,51.71,51.77,51.68,51.74,73149.0,46.661,46.7152,46.634,46.6881,73149.0
2017-12-12 10:00:00,51.73,51.74,51.58,51.69,108619.0,46.6791,46.6881,46.5437,46.643,108619.0
2017-12-12 10:05:00,51.69,51.8,51.68,51.7,87833.0,46.643,46.7422,46.634,46.652,87833.0
2017-12-12 10:10:00,51.7,51.72,51.65,51.71,70306.0,46.652,46.6701,46.6069,46.661,70306.0
2017-12-12 10:15:00,51.7,51.74,51.69,51.72,38590.0,46.652,46.6881,46.643,46.6701,38590.0
2017-12-12 10:20:00,51.72,51.83,51.71,51.79,50739.0,46.6701,46.7693,46.661,46.7332,50739.0
2017-12-12 10:25:00,51.79,51.79,51.72,51.75,46771.0,46.7332,46.7332,46.6701,46.6971,46771.0
2017-12-12 10:30:00,51.74,51.8,51.7,51.73,87986.0,46.6881,46.7422,46.652,46.6791,87986.0
2017-12-12 10:35:00,51.73,51.75,51.64,51.71,67350.0,46.6791,46.6971,46.5979,46.661,67350.0
2017-12-12 10:40:00,51.72,51.72,51.59,51.61,48603.0,46.6701,46.6701,46.5528,46.5708,48603.0
2017-12-12 10:45:00,51.61,51.63,51.54,51.56,44964.0,46.5708,46.5888,46.5076,46.5257,44964.0
2017-12-12 10:50:00,51.57,51.57,51.5,51.55,46474.0,46.5347,46.5347,46.4715,46.5167,46474.0
2017-12-12 10:55:00,51.56,51.58,51.51,51.54,75487.0,46.5257,46.5437,46.4806,46.5076,75487.0
2017-12-12 11:00:00,51.54,51.57,51.45,51.46,63688.0,46.5076,46.5347,46.4264,46.4354,63688.0
2017-12-12 11:05:00,51.46,51.48,51.4,51.45,60833.0,46.4354,46.4535,46.3813,46.4264,60833.0
2017-12-12 11:10:00,51.45,51.53,51.42,51.52,86058.0,46.4264,46.4986,46.3993,46.4896,86058.0
2017-12-12 11:15:00,51.52,51.64,51.49,51.61,75134.0,46.4896,46.5979,46.4625,46.5708,75134.0
2017-12-12 11:20:00,51.61,51.67,51.57,51.62,71473.0,46.5708,46.6249,46.5347,46.5798,71473.0
2017-12-12 11:25:00,51.62,51.71,51.62,51.69,63051.0,46.5798,46.661,46.5798,46.643,63051.0
2017-12-12 11:30:00,51.69,51.77,51.68,51.74,163842.0,46.643,46.7152,46.634,46.6881,163842.0
2017-12-12 11:35:00,51.74,51.75,51.69,51.7,80070.0,46.6881,46.6971,46.643,46.652,80070.0
2017-12-12 11:40:00,51.7,51.78,51.7,51.77,85749.0,46.652,46.7242,46.652,46.7152,85749.0
2017-12-12 11:45:00,51.76,51.8,51.74,51.78,54250.0,46.7062,46.7422,46.6881,46.7242,54250.0
2017-12-12 11:50:00,51.77,51.78,51.7,51.73,46392.0,46.7152,46.7242,46.652,46.6791,46392.0
2017-12-12 11:55:00,51.73,51.79,51.7,51.79,46368.0,46.6791,46.7332,46.652,46.7332,46368.0
2017-12-12 12:00:00,51.78,51.82,51.74,51.8,51455.0,46.7242,46.7603,46.6881,46.7422,51455.0
2017-12-12 12:05:00,51.8,51.8,51.74,51.78,41936.0,46.7422,46.7422,46.6881,46.7242,41936.0
2017-12-12 12:10:00,51.78,51.82,51.75,51.82,54234.0,46.7242,46.7603,46.6971,46.7603,54234.0
2017-12-12 12:15:00,51.82,51.82,51.78,51.82,46938.0,46.7603,46.7603,46.7242,46.7603,46938.0
2017-12-12 12:20:00,51.82,51.87,51.79,51.82,79505.0,46.7603,46.8054,46.7332,46.7603,79505.0
2017-12-12 12:25:00,51.83,51.85,51.66,51.69,54743.0,46.7693,46.7874,46.6159,46.643,54743.0
2017-12-12 12:30:00,51.68,51.81,51.68,51.81,44934.0,46.634,46.7513,46.634,46.7513,44934.0
2017-12-12 12:35:00,51.8,51.88,51.78,51.88,48618.0,46.7422,46.8144,46.7242,46.8144,48618.0
2017-12-12 12:40:00,51.87,51.9,51.82,51.84,49936.0,46.8054,46.8325,46.7603,46.7783,49936.0
2017-12-12 12:45:00,51.85,51.87,51.78,51.79,52353.0,46.7874,46.8054,46.7242,46.7332,52353.0
2017-12-12 12:50:00,51.78,51.85,51.78,51.81,68425.0,46.7242,46.7874,46.7242,46.7513,68425.0
2017-12-12 12:55:00,51.82,51.85,51.77,51.83,62980.0,46.7603,46.7874,46.7152,46.7693,62980.0
2017-12-12 13:00:00,51.83,51.86,51.77,51.8,43613.0,46.7693,46.7964,46.7152,46.7422,43613.0
2017-12-12 13:05:00,51.8,51.86,51.75,51.77,122170.0,46.7422,46.7964,46.6971,46.7152,122170.0
2017-12-12 13:10:00,51.78,51.84,51.76,51.77,48149.0,46.7242,46.7783,46.7062,46.7152,48149.0
2017-12-12 13:15:00,51.76,51.83,51.74,51.82,39591.0,46.7062,46.7693,46.6881,46.7603,39591.0
2017-12-12 13:20:00,51.83,51.84,51.75,51.78,50125.0,46.7693,46.7783,46.6971,46.7242,50125.0
2017-12-12 13:25:00,51.78,51.86,51.77,51.85,39176.0,46.7242,46.7964,46.7152,46.7874,39176.0
2017-12-12 13:30:00,51.85,51.85,51.78,51.82,40420.0,46.7874,46.7874,46.7242,46.7603,40420.0
2017-12-12 13:35:00,51.82,51.95,51.81,51.94,75707.0,46.7603,46.8776,46.7513,46.8686,75707.0
2017-12-12 13:40:00,51.94,51.98,51.92,51.92,36861.0,46.8686,46.9047,46.8505,46.8505,36861.0
2017-12-12 13:45:00,51.92,51.94,51.85,51.86,35967.0,46.8505,46.8686,46.7874,46.7964,35967.0
2017-12-12 13:50:00,51.87,51.88,51.84,51.86,47667.0,46.8054,46.8144,46.7783,46.7964,47667.0
2017-12-12 13:55:00,51.85,51.85,51.79,51.81,34709.0,46.7874,46.7874,46.7332,46.7513,34709.0
2017-12-12 14:00:00,51.81,51.91,51.81,51.9,29587.0,46.7513,46.8415,46.7513,46.8325,29587.0
2017-12-12 14:05:00,51.9,51.92,51.88,51.9,37717.0,46.8325,46.8505,46.8144,46.8325,37717.0
2017-12-12 14:10:00,51.9,51.97,51.89,51.94,36443.0,46.8325,46.8956,46.8235,46.8686,36443.0
2017-12-12 14:15:00,51.95,51.98,51.92,51.96,104166.0,46.8776,46.9047,46.8505,46.8866,104166.0
2017-12-12 14:20:00,51.96,51.96,51.88,51.88,32920.0,46.8866,46.8866,46.8144,46.8144,32920.0
2017-12-12 14:25:00,51.89,51.89,51.82,51.85,40267.0,46.8235,46.8235,46.7603,46.7874,40267.0
2017-12-12 14:30:00,51.85,51.87,51.81,51.85,35967.0,46.7874,46.8054,46.7513,46.7874,35967.0
2017-12-12 14:35:00,51.86,51.89,51.84,51.88,65404.0,46.7964,46.8235,46.7783,46.8144,65404.0
2017-12-12 14:40:00,51.89,51.89,51.82,51.83,50038.0,46.8235,46.8235,46.7603,46.7693,50038.0
2017-12-12 14:45:00,51.83,51.84,51.75,51.8,47111.0,46.7693,46.7783,46.6971,46.7422,47111.0
2017-12-12 14:50:00,51.81,51.83,51.76,51.76,39268.0,46.7513,46.7693,46.7062,46.7062,39268.0
2017-12-12 14:55:00,51.77,51.79,51.73,51.79,53867.0,46.7152,46.7332,46.6791,46.7332,53867.0
2017-12-12 15:00:00,51.78,51.78,51.74,51.75,45200.0,46.7242,46.7242,46.6881,46.6971,45200.0
2017-12-12 15:05:00,51.76,51.77,51.73,51.76,73496.0,46.7062,46.7152,46.6791,46.7062,73496.0
2017-12-12 15:10:00,51.76,51.83,51.74,51.74,100404.0,46.7062,46.7693,46.6881,46.6881,100404.0
2017-12-12 15:15:00,51.75,51.78,51.71,51.76,53244.0,46.6971,46.7242,46.661,46.7062,53244.0
2017-12-12 15:20:00,51.76,51.8,51.74,51.77,81031.0,46.7062,46.7422,46.6881,46.7152,81031.0
2017-12-12 15:25:00,51.77,51.79,51.75,51.77,77942.0,46.7152,46.7332,46.6971,46.7152,77942.0
2017-12-12 15:30:00,51.77,51.78,51.68,51.69,95646.0,46.7152,46.7242,46.634,46.643,95646.0
2017-12-12 15:35:00,51.69,51.7,51.6,51.62,128641.0,46.643,46.652,46.5618,46.5798,128641.0
2017-12-12 15:40:00,51.62,51.62,51.53,51.55,140950.0,46.5798,46.5798,46.4986,46.5167,140950.0
2017-12-12 15:45:00,51.55,51.67,51.48,51.64,151476.0,46.5167,46.6249,46.4535,46.5979,151476.0
2017-12-12 15:50:00,51.64,51.64,51.56,51.58,188475.0,46.5979,46.5979,46.5257,46.5437,188475.0
2017-12-12 15:55:00,51.59,51.61,51.51,51.58,333160.0,46.5528,46.5708,46.4806,46.5437,333160.0
2017-12-13 09:30:00,51.45,51.45,51.06,51.09,292424.0,46.4264,46.4264,46.0745,46.1016,292424.0
2017-12-13 09:35:00,51.09,51.25,51.0,51.24,209367.0,46.1016,46.2459,46.0204,46.2369,209367.0
2017-12-13 09:40:00,51.24,51.25,50.95,51.04,151871.0,46.2369,46.2459,45.9752,46.0565,151871.0
2017-12-13 09:45:00,51.04,51.13,50.94,50.98,111223.0,46.0565,46.1377,45.9662,46.0023,111223.0
2017-12-13 09:50:00,50.99,51.12,50.92,50.99,149238.0,46.0113,46.1286,45.9482,46.0113,149238.0
2017-12-13 09:55:00,51.0,51.04,50.92,50.92,105905.0,46.0204,46.0565,45.9482,45.9482,105905.0
2017-12-13 10:00:00,50.93,51.0,50.87,51.0,132466.0,45.9572,46.0204,45.9031,46.0204,132466.0
2017-12-13 10:05:00,51.0,51.06,50.97,51.04,104296.0,46.0204,46.0745,45.9933,46.0565,104296.0
2017-12-13 10:10:00,51.04,51.11,50.97,51.1,66044.0,46.0565,46.1196,45.9933,46.1106,66044.0
2017-12-13 10:15:00,51.1,51.1,51.01,51.04,51254.0,46.1106,46.1106,46.0294,46.0565,51254.0
2017-12-13 10:20:00,51.03,51.06,51.01,51.03,76588.0,46.0474,46.0745,46.0294,46.0474,76588.0
2017-12-13 10:25:00,51.02,51.06,50.99,51.02,172985.0,46.0384,46.0745,46.0113,46.0384,172985.0
2017-12-13 10:30:00,51.03,51.07,50.97,51.0,92430.0,46.0474,46.0835,45.9933,46.0204,92430.0
2017-12-13 10:35:00,51.0,51.03,50.89,50.9,75817.0,46.0204,46.0474,45.9211,45.9301,75817.0
2017-12-13 10:40:00,50.9,50.91,50.84,50.89,75618.0,45.9301,45.9391,45.876,45.9211,75618.0
2017-12-13 10:45:00,50.89,50.91,50.81,50.84,61021.0,45.9211,45.9391,45.8489,45.876,61021.0
2017-12-13 10:50:00,50.84,50.92,50.83,50.91,82165.0,45.876,45.9482,45.867,45.9391,82165.0
2017-12-13 10:55:00,50.91,50.95,50.86,50.86,99693.0,45.9391,45.9752,45.894,45.894,99693.0
2017-12-13 11:00:00,50.86,50.89,50.82,50.85,64730.0,45.894,45.9211,45.8579,45.885,64730.0
2017-12-13 11:05:00,50.85,50.86,50.78,50.82,96894.0,45.885,45.894,45.8218,45.8579,96894.0
2017-12-13 11:10:00,50.82,50.85,50.76,50.8,61013.0,45.8579,45.885,45.8038,45.8399,61013.0
2017-12-13 11:15:00,50.8,50.81,50.72,50.76,95240.0,45.8399,45.8489,45.7677,45.8038,95240.0
2017-12-13 11:20:00,50.76,50.97,50.76,50.95,160777.0,45.8038,45.9933,45.8038,45.9752,160777.0
2017-12-13 11:25:00,50.94,50.95,50.87,50.89,37683.0,45.9662,45.9752,45.9031,45.9211,37683.0
2017-12-13 11:30:00,50.89,50.92,50.86,50.9,51846.0,45.9211,45.9482,45.894,45.9301,51846.0
2017-12-13 11:35:00,50.89,50.91,50.84,50.84,51401.0,45.9211,45.9391,45.876,45.876,51401.0
2017-12-13 11:40:00,50.84,50.87,50.79,50.8,69130.0,45.876,45.9031,45.8309,45.8399,69130.0
2017-12-13 11:45:00,50.8,50.98,50.79,50.98,45568.0,45.8399,46.0023,45.8309,46.0023,45568.0
2017-12-13 11:50:00,50.98,51.01,50.88,51.01,172161.0,46.0023,46.0294,45.9121,46.0294,172161.0
2017-12-13 11:55:00,51.02,51.04,50.97,51.0,125606.0,46.0384,46.0565,45.9933,46.0204,125606.0
2017-12-13 12:00:00,51.0,51.01,50.89,50.89,53670.0,46.0204,46.0294,45.9211,45.9211,53670.0
2017-12-13 12:05:00,50.89,50.98,50.87,50.93,47976.0,45.9211,46.0023,45.9031,45.9572,47976.0
2017-12-13 12:10:00,50.94,50.95,50.84,50.85,100060.0,45.9662,45.9752,45.876,45.885,100060.0
2017-12-13 12:15:00,50.85,50.86,50.81,50.83,35823.0,45.885,45.894,45.8489,45.867,35823.0
2017-12-13 12:20:00,50.82,50.92,50.81,50.91,42556.0,45.8579,45.9482,45.8489,45.9391,42556.0
2017-12-13 12:25:00,50.91,50.91,50.83,50.84,19384.0,45.9391,45.9391,45.867,45.876,19384.0
2017-12-13 12:30:00,50.84,50.95,50.83,50.93,62461.0,45.876,45.9752,45.867,45.9572,62461.0
2017-12-13 12:35:00,50.93,50.93,50.8,50.81,41273.0,45.9572,45.9572,45.8399,45.8489,41273.0
2017-12-13 12:40:00,50.81,50.86,50.79,50.86,41221.0,45.8489,45.894,45.8309,45.894,41221.0
2017-12-13 12:45:00,50.86,50.92,50.86,50.9,91322.0,45.894,45.9482,45.894,45.9301,91322.0
2017-12-13 12:50:00,50.9,50.91,50.84,50.84,28997.0,45.9301,45.9391,45.876,45.876,28997.0
2017-12-13 12:55:00,50.84,50.86,50.81,50.83,22227.0,45.876,45.894,45.8489,45.867,22227.0
2017-12-13 13:00:00,50.82,50.83,50.75,50.77,41429.0,45.8579,45.867,45.7948,45.8128,41429.0
2017-12-13 13:05:00,50.76,50.8,50.76,50.8,30737.0,45.8038,45.8399,45.8038,45.8399,30737.0
2017-12-13 13:10:00,50.8,50.82,50.73,50.79,37008.0,45.8399,45.8579,45.7767,45.8309,37008.0
2017-12-13 13:15:00,50.79,50.81,50.74,50.79,28793.0,45.8309,45.8489,45.7857,45.8309,28793.0
2017-12-13 13:20:00,50.79,50.84,50.76,50.81,40964.0,45.8309,45.876,45.8038,45.8489,40964.0
2017-12-13 13:25:00,50.81,50.82,50.77,50.8,22087.0,45.8489,45.8579,45.8128,45.8399,22087.0
2017-12-13 13:30:00,50.81,50.83,50.78,50.79,23884.0,45.8489,45.867,45.8218,45.8309,23884.0
2017-12-13 13:35:00,50.78,50.79,50.74,50.76,35379.0,45.8218,45.8309,45.7857,45.8038,35379.0
2017-12-13 13:40:00,50.75,50.78,50.73,50.76,30734.0,45.7948,45.8218,45.7767,45.8038,30734.0
2017-12-13 13:45:00,50.77,50.81,50.76,50.78,19800.0,45.8128,45.8489,45.8038,45.8218,19800.0
2017-12-13 13:50:00,50.79,50.8,50.73,50.76,41448.0,45.8309,45.8399,45.7767,45.8038,41448.0
2017-12-13 13:55:00,50.76,50.86,50.71,50.86,50885.0,45.8038,45.894,45.7587,45.894,50885.0
2017-12-13 14:00:00,50.85,50.87,50.6,50.76,74348.0,45.885,45.9031,45.6594,45.8038,74348.0
2017-12-13 14:05:00,50.75,50.77,50.62,50.63,56470.0,45.7948,45.8128,45.6775,45.6865,56470.0
2017-12-13 14:10:00,50.66,50.7,50.47,50.6,156471.0,45.7136,45.7497,45.5421,45.6594,156471.0
2017-12-13 14:15:00,50.6,50.68,50.52,50.64,98293.0,45.6594,45.7316,45.5872,45.6955,98293.0
2017-12-13 14:20:00,50.64,50.65,50.52,50.6,54655.0,45.6955,45.7045,45.5872,45.6594,54655.0
2017-12-13 14:25:00,50.6,50.67,50.6,50.63,67445.0,45.6594,45.7226,45.6594,45.6865,67445.0
2017-12-13 14:30:00,50.63,50.69,50.6,50.68,45392.0,45.6865,45.7406,45.6594,45.7316,45392.0
2017-12-13 14:35:00,50.67,50.73,50.66,50.71,54326.0,45.7226,45.7767,45.7136,45.7587,54326.0
2017-12-13 14:40:00,50.71,50.74,50.67,50.72,63596.0,45.7587,45.7857,45.7226,45.7677,63596.0
2017-12-13 14:45:00,50.72,50.75,50.68,50.72,51655.0,45.7677,45.7948,45.7316,45.7677,51655.0
2017-12-13 14:50:00,50.72,50.75,50.67,50.7,94757.0,45.7677,45.7948,45.7226,45.7497,94757.0
2017-12-13 14:55:00,50.71,50.76,50.63,50.64,126486.0,45.7587,45.8038,45.6865,45.6955,126486.0
2017-12-13 15:00:00,50.65,50.68,50.62,50.66,74354.0,45.7045,45.7316,45.6775,45.7136,74354.0
2017-12-13 15:05:00,50.66,50.66,50.58,50.59,59933.0,45.7136,45.7136,45.6414,45.6504,59933.0
2017-12-13 15:10:00,50.59,50.61,50.57,50.6,50035.0,45.6504,45.6684,45.6323,45.6594,50035.0
2017-12-13 15:15:00,50.6,50.67,50.59,50.67,49626.0,45.6594,45.7226,45.6504,45.7226,49626.0
2017-12-13 15:20:00,50.67,50.71,50.63,50.64,54406.0,45.7226,45.7587,45.6865,45.6955,54406.0
2017-12-13 15:25:00,50.63,50.65,50.55,50.57,78482.0,45.6865,45.7045,45.6143,45.6323,78482.0
2017-12-13 15:30:00,50.57,50.6,50.54,50.57,93792.0,45.6323,45.6594,45.6053,45.6323,93792.0
2017-12-13 15:35:00,50.57,50.63,50.54,50.58,88421.0,45.6323,45.6865,45.6053,45.6414,88421.0
2017-12-13 15:40:00,50.57,50.6,50.54,50.55,99227.0,45.6323,45.6594,45.6053,45.6143,99227.0
2017-12-13 15:45:00,50.55,50.58,50.48,50.48,132375.0,45.6143,45.6414,45.5511,45.5511,132375.0
2017-12-13 15:50:00,50.48,50.49,50.39,50.41,191148.0,45.5511,45.5602,45.4699,45.488,191148.0
2017-12-13 15:55:00,50.41,50.43,50.31,50.33,534803.0,45.488,45.506,45.3977,45.4158,534803.0
2017-12-14 09:30:00,50.54,50.69,50.51,50.58,95744.0,45.6053,45.7406,45.5782,45.6414,95744.0
2017-12-14 09:35:00,50.57,50.59,50.39,50.41,66590.0,45.6323,45.6504,45.4699,45.488,66590.0
2017-12-14 09:40:00,50.4,50.55,50.34,50.48,92193.0,45.4789,45.6143,45.4248,45.5511,92193.0
2017-12-14 09:45:00,50.46,50.49,50.27,50.28,67660.0,45.5331,45.5602,45.3616,45.3707,67660.0
2017-12-14 09:50:00,50.28,50.31,50.13,50.2,162653.0,45.3707,45.3977,45.2353,45.2985,162653.0
2017-12-14 09:55:00,50.2,50.26,50.1,50.14,159096.0,45.2985,45.3526,45.2082,45.2443,159096.0
2017-12-14 10:00:00,50.12,50.43,50.12,50.36,136053.0,45.2263,45.506,45.2263,45.4428,136053.0
2017-12-14 10:05:00,50.36,50.43,50.27,50.36,98719.0,45.4428,45.506,45.3616,45.4428,98719.0
2017-12-14 10:10:00,50.36,50.52,50.33,50.39,81895.0,45.4428,45.5872,45.4158,45.4699,81895.0
2017-12-14 10:15:00,50.39,50.56,50.39,50.47,65905.0,45.4699,45.6233,45.4699,45.5421,65905.0
2017-12-14 10:20:00,50.47,50.51,50.47,50.5,79807.0,45.5421,45.5782,45.5421,45.5692,79807.0
2017-12-14 10:25:00,50.5,50.61,50.49,50.51,57471.0,45.5692,45.6684,45.5602,45.5782,57471.0
2017-12-14 10:30:00,50.52,50.64,50.49,50.63,37311.0,45.5872,45.6955,45.5602,45.6865,37311.0
2017-12-14 10:35:00,50.64,50.72,50.58,50.7,27453.0,45.6955,45.7677,45.6414,45.7497,27453.0
2017-12-14 10:40:00,50.7,50.74,50.66,50.72,40938.0,45.7497,45.7857,45.7136,45.7677,40938.0
2017-12-14 10:45:00,50.73,50.73,50.67,50.7,36535.0,45.7767,45.7767,45.7226,45.7497,36535.0
2017-12-14 10:50:00,50.7,50.78,50.69,50.74,60028.0,45.7497,45.8218,45.7406,45.7857,60028.0
2017-12-14 10:55:00,50.75,50.76,50.6,50.6,39679.0,45.7948,45.8038,45.6594,45.6594,39679.0
2017-12-14 11:00:00,50.6,50.64,50.48,50.5,57455.0,45.6594,45.6955,45.5511,45.5692,57455.0
2017-12-14 11:05:00,50.5,50.59,50.47,50.57,64800.0,45.5692,45.6504,45.5421,45.6323,64800.0
2017-12-14 11:10:00,50.58,50.64,50.53,50.54,39430.0,45.6414,45.6955,45.5962,45.6053,39430.0
2017-12-14 11:15:00,50.54,50.56,50.49,50.5,36951.0,45.6053,45.6233,45.5602,45.5692,36951.0
2017-12-14 11:20:00,50.51,50.56,50.46,50.52,49387.0,45.5782,45.6233,45.5331,45.5872,49387.0
2017-12-14 11:25:00,50.53,50.6,50.52,50.59,63243.0,45.5962,45.6594,45.5872,45.6504,63243.0
2017-12-14 11:30:00,50.58,50.61,50.48,50.5,35416.0,45.6414,45.6684,45.5511,45.5692,35416.0
2017-12-14 11:35:00,50.5,50.54,50.48,50.51,32680.0,45.5692,45.6053,45.5511,45.5782,32680.0
2017-12-14 11:40:00,50.52,50.59,50.49,50.55,23392.0,45.5872,45.6504,45.5602,45.6143,23392.0
2017-12-14 11:45:00,50.56,50.59,50.52,50.53,26915.0,45.6233,45.6504,45.5872,45.5962,26915.0
2017-12-14 11:50:00,50.53,50.62,50.5,50.61,29322.0,45.5962,45.6775,45.5692,45.6684,29322.0
2017-12-14 11:55:00,50.6,50.65,50.55,50.61,34878.0,45.6594,45.7045,45.6143,45.6684,34878.0
2017-12-14 12:00:00,50.6,50.61,50.57,50.59,17370.0,45.6594,45.6684,45.6323,45.6504,17370.0
2017-12-14 12:05:00,50.59,50.59,50.54,50.57,27854.0,45.6504,45.6504,45.6053,45.6323,27854.0
2017-12-14 12:10:00,50.57,50.6,50.53,50.54,28205.0,45.6323,45.6594,45.5962,45.6053,28205.0
2017-12-14 12:15:00,50.53,50.59,50.52,50.55,27900.0,45.5962,45.6504,45.5872,45.6143,27900.0
2017-12-14 12:20:00,50.55,50.58,50.48,50.49,24477.0,45.6143,45.6414,45.5511,45.5602,24477.0
2017-12-14 12:25:00,50.5,50.52,50.47,50.47,45728.0,45.5692,45.5872,45.5421,45.5421,45728.0
2017-12-14 12:30:00,50.46,50.49,50.43,50.47,25009.0,45.5331,45.5602,45.506,45.5421,25009.0
2017-12-14 12:35:00,50.47,50.48,50.39,50.41,27801.0,45.5421,45.5511,45.4699,45.488,27801.0
2017-12-14 12:40:00,50.42,50.51,50.4,50.51,23863.0,45.497,45.5782,45.4789,45.5782,23863.0
2017-12-14 12:45:00,50.51,50.52,50.47,50.52,29347.0,45.5782,45.5872,45.5421,45.5872,29347.0
2017-12-14 12:50:00,50.52,50.59,50.52,50.54,33883.0,45.5872,45.6504,45.5872,45.6053,33883.0
2017-12-14 12:55:00,50.53,50.54,50.49,50.53,36904.0,45.5962,45.6053,45.5602,45.5962,36904.0
2017-12-14 13:00:00,50.53,50.54,50.51,50.53,43052.0,45.5962,45.6053,45.5782,45.5962,43052.0
2017-12-14 13:05:00,50.53,50.56,50.51,50.55,23691.0,45.5962,45.6233,45.5782,45.6143,23691.0
2017-12-14 13:10:00,50.54,50.55,50.48,50.51,53645.0,45.6053,45.6143,45.5511,45.5782,53645.0
2017-12-14 13:15:00,50.5,50.54,50.49,50.51,34649.0,45.5692,45.6053,45.5602,45.5782,34649.0
2017-12-14 13:20:00,50.51,50.56,50.51,50.54,45561.0,45.5782,45.6233,45.5782,45.6053,45561.0
2017-12-14 13:25:00,50.54,50.6,50.53,50.58,25052.0,45.6053,45.6594,45.5962,45.6414,25052.0
2017-12-14 13:30:00,50.58,50.58,50.53,50.53,27574.0,45.6414,45.6414,45.5962,45.5962,27574.0
2017-12-14 13:35:00,50.54,50.57,50.51,50.54,22872.0,45.6053,45.6323,45.5782,45.6053,22872.0
2017-12-14 13:40:00,50.54,50.56,50.49,50.55,27053.0,45.6053,45.6233,45.5602,45.6143,27053.0
2017-12-14 13:45:00,50.56,50.56,50.51,50.54,26308.0,45.6233,45.6233,45.5782,45.6053,26308.0
2017-12-14 13:50:00,50.53,50.55,50.47,50.47,26660.0,45.5962,45.6143,45.5421,45.5421,26660.0
2017-12-14 13:55:00,50.48,50.52,50.41,50.42,41798.0,45.5511,45.5872,45.488,45.497,41798.0
2017-12-14 14:00:00,50.42,50.46,50.4,50.44,36435.0,45.497,45.5331,45.4789,45.515,36435.0
2017-12-14 14:05:00,50.43,50.48,50.37,50.4,38520.0,45.506,45.5511,45.4519,45.4789,38520.0
2017-12-14 14:10:00,50.41,50.41,50.36,50.37,35833.0,45.488,45.488,45.4428,45.4519,35833.0
2017-12-14 14:15:00,50.37,50.43,50.37,50.39,40540.0,45.4519,45.506,45.4519,45.4699,40540.0
2017-12-14 14:20:00,50.39,50.41,50.21,50.23,80436.0,45.4699,45.488,45.3075,45.3255,80436.0
2017-12-14 14:25:00,50.23,50.27,50.11,50.11,105467.0,45.3255,45.3616,45.2173,45.2173,105467.0
2017-12-14 14:30:00,50.12,50.24,50.12,50.19,77223.0,45.2263,45.3346,45.2263,45.2894,77223.0
2017-12-14 14:35:00,50.2,50.22,50.17,50.2,52512.0,45.2985,45.3165,45.2714,45.2985,52512.0
2017-12-14 14:40:00,50.21,50.25,50.16,50.24,46920.0,45.3075,45.3436,45.2624,45.3346,46920.0
2017-12-14 14:45:00,50.24,50.28,50.23,50.27,27895.0,45.3346,45.3707,45.3255,45.3616,27895.0
2017-12-14 14:50:00,50.27,50.32,50.26,50.27,42827.0,45.3616,45.4068,45.3526,45.3616,42827.0
2017-12-14 14:55:00,50.28,50.35,50.28,50.31,34664.0,45.3707,45.4338,45.3707,45.3977,34664.0
2017-12-14 15:00:00,50.3,50.31,50.22,50.24,36982.0,45.3887,45.3977,45.3165,45.3346,36982.0
2017-12-14 15:05:00,50.25,50.27,50.24,50.25,45994.0,45.3436,45.3616,45.3346,45.3436,45994.0
2017-12-14 15:10:00,50.25,50.31,50.24,50.27,36428.0,45.3436,45.3977,45.3346,45.3616,36428.0
2017-12-14 15:15:00,50.26,50.27,50.19,50.24,55333.0,45.3526,45.3616,45.2894,45.3346,55333.0
2017-12-14 15:20:00,50.23,50.27,50.23,50.23,56935.0,45.3255,45.3616,45.3255,45.3255,56935.0
2017-12-14 15:25:00,50.24,50.33,50.23,50.28,59642.0,45.3346,45.4158,45.3255,45.3707,59642.0
2017-12-14 15:30:00,50.28,50.34,50.25,50.32,71895.0,45.3707,45.4248,45.3436,45.4068,71895.0
2017-12-14 15:35:00,50.32,50.41,50.31,50.36,86070.0,45.4068,45.488,45.3977,45.4428,86070.0
2017-12-14 15:40:00,50.35,50.42,50.32,50.35,84411.0,45.4338,45.497,45.4068,45.4338,84411.0
2017-12-14 15:45:00,50.34,50.35,50.26,50.32,85833.0,45.4248,45.4338,45.3526,45.4068,85833.0
2017-12-14 15:50:00,50.31,50.32,50.17,50.21,179441.0,45.3977,45.4068,45.2714,45.3075,179441.0
2017-12-14 15:55:00,50.21,50.25,50.18,50.19,396994.0,45.3075,45.3436,45.2804,45.2894,396994.0
2017-12-15 09:30:00,50.62,50.83,50.57,50.6,1380485.0,45.6775,45.867,45.6323,45.6594,1380485.0
2017-12-15 09:35:00,50.6,50.63,50.34,50.35,84954.0,45.6594,45.6865,45.4248,45.4338,84954.0
2017-12-15 09:40:00,50.36,50.55,50.26,50.53,127716.0,45.4428,45.6143,45.3526,45.5962,127716.0
2017-12-15 09:45:00,50.54,50.62,50.5,50.59,66429.0,45.6053,45.6775,45.5692,45.6504,66429.0
2017-12-15 09:50:00,50.61,50.84,50.59,50.84,127299.0,45.6684,45.876,45.6504,45.876,127299.0
2017-12-15 09:55:00,50.84,50.87,50.76,50.78,47756.0,45.876,45.9031,45.8038,45.8218,47756.0
2017-12-15 10:00:00,50.78,50.98,50.78,50.92,94009.0,45.8218,46.0023,45.8218,45.9482,94009.0
2017-12-15 10:05:00,50.91,50.94,50.83,50.9,74197.0,45.9391,45.9662,45.867,45.9301,74197.0
2017-12-15 10:10:00,50.9,50.92,50.83,50.86,77511.0,45.9301,45.9482,45.867,45.894,77511.0
2017-12-15 10:15:00,50.85,51.12,50.83,51.03,172401.0,45.885,46.1286,45.867,46.0474,172401.0
2017-12-15 10:20:00,51.03,51.07,51.0,51.02,71150.0,46.0474,46.0835,46.0204,46.0384,71150.0
2017-12-15 10:25:00,51.03,51.14,51.03,51.13,47859.0,46.0474,46.1467,46.0474,46.1377,47859.0
2017-12-15 10:30:00,51.13,51.13,50.95,50.95,81960.0,46.1377,46.1377,45.9752,45.9752,81960.0
2017-12-15 10:35:00,50.94,51.03,50.93,50.98,50485.0,45.9662,46.0474,45.9572,46.0023,50485.0
2017-12-15 10:40:00,50.99,51.03,50.93,50.94,42060.0,46.0113,46.0474,45.9572,45.9662,42060.0
2017-12-15 10:45:00,50.93,51.0,50.84,50.84,53000.0,45.9572,46.0204,45.876,45.876,53000.0
2017-12-15 10:50:00,50.84,50.89,50.8,50.87,86737.0,45.876,45.9211,45.8399,45.9031,86737.0
2017-12-15 10:55:00,50.87,50.9,50.82,50.84,44468.0,45.9031,45.9301,45.8579,45.876,44468.0
2017-12-15 11:00:00,50.84,50.91,50.84,50.87,43615.0,45.876,45.9391,45.876,45.9031,43615.0
2017-12-15 11:05:00,50.87,50.95,50.84,50.9,131027.0,45.9031,45.9752,45.876,45.9301,131027.0
2017-12-15 11:10:00,50.9,51.03,50.89,51.02,96973.0,45.9301,46.0474,45.9211,46.0384,96973.0
2017-12-15 11:15:00,51.02,51.1,51.02,51.1,64128.0,46.0384,46.1106,46.0384,46.1106,64128.0
2017-12-15 11:20:00,51.11,51.13,51.02,51.07,71681.0,46.1196,46.1377,46.0384,46.0835,71681.0
2017-12-15 11:25:00,51.07,51.19,51.06,51.18,63622.0,46.0835,46.1918,46.0745,46.1828,63622.0
2017-12-15 11:30:00,51.18,51.26,51.18,51.25,49513.0,46.1828,46.255,46.1828,46.2459,49513.0
2017-12-15 11:35:00,51.26,51.26,51.14,51.18,45208.0,46.255,46.255,46.1467,46.1828,45208.0
2017-12-15 11:40:00,51.18,51.21,51.1,51.15,36294.0,46.1828,46.2099,46.1106,46.1557,36294.0
2017-12-15 11:45:00,51.16,51.16,51.05,51.05,39821.0,46.1647,46.1647,46.0655,46.0655,39821.0
2017-12-15 11:50:00,51.06,51.17,51.05,51.1,31063.0,46.0745,46.1738,46.0655,46.1106,31063.0
2017-12-15 11:55:00,51.1,51.15,51.08,51.15,32144.0,46.1106,46.1557,46.0925,46.1557,32144.0
2017-12-15 12:00:00,51.15,51.18,51.07,51.11,27952.0,46.1557,46.1828,46.0835,46.1196,27952.0
2017-12-15 12:05:00,51.11,51.15,51.1,51.11,48737.0,46.1196,46.1557,46.1106,46.1196,48737.0
2017-12-15 12:10:00,51.11,51.14,51.05,51.1,38996.0,46.1196,46.1467,46.0655,46.1106,38996.0
2017-12-15 12:15:00,51.09,51.18,51.07,51.17,23293.0,46.1016,46.1828,46.0835,46.1738,23293.0
2017-12-15 12:20:00,51.17,51.22,51.13,51.2,28353.0,46.1738,46.2189,46.1377,46.2008,28353.0
2017-12-15 12:25:00,51.21,51.22,51.17,51.2,24095.0,46.2099,46.2189,46.1738,46.2008,24095.0
2017-12-15 12:30:00,51.2,51.22,51.14,51.18,43784.0,46.2008,46.2189,46.1467,46.1828,43784.0
2017-12-15 12:35:00,51.18,51.22,51.14,51.19,47803.0,46.1828,46.2189,46.1467,46.1918,47803.0
2017-12-15 12:40:00,51.19,51.21,51.16,51.2,55201.0,46.1918,46.2099,46.1647,46.2008,55201.0
2017-12-15 12:45:00,51.19,51.24,51.17,51.22,51190.0,46.1918,46.2369,46.1738,46.2189,51190.0
2017-12-15 12:50:00,51.22,51.24,51.19,51.2,55003.0,46.2189,46.2369,46.1918,46.2008,55003.0
2017-12-15 12:55:00,51.2,51.31,51.16,51.28,376138.0,46.2008,46.3001,46.1647,46.273,376138.0
2017-12-15 13:00:00,51.29,51.34,51.22,51.3,137539.0,46.282,46.3272,46.2189,46.2911,137539.0
2017-12-15 13:05:00,51.29,51.31,51.26,51.3,58187.0,46.282,46.3001,46.255,46.2911,58187.0
2017-12-15 13:10:00,51.3,51.31,51.28,51.3,29117.0,46.2911,46.3001,46.273,46.2911,29117.0
2017-12-15 13:15:00,51.31,51.31,51.25,51.3,37093.0,46.3001,46.3001,46.2459,46.2911,37093.0
2017-12-15 13:20:00,51.31,51.37,51.3,51.34,33825.0,46.3001,46.3542,46.2911,46.3272,33825.0
2017-12-15 13:25:00,51.34,51.38,51.32,51.33,35529.0,46.3272,46.3633,46.3091,46.3181,35529.0
2017-12-15 13:30:00,51.32,51.38,51.31,51.35,33142.0,46.3091,46.3633,46.3001,46.3362,33142.0
2017-12-15 13:35:00,51.34,51.39,51.32,51.35,68432.0,46.3272,46.3723,46.3091,46.3362,68432.0
2017-12-15 13:40:00,51.35,51.42,51.33,51.4,91841.0,46.3362,46.3993,46.3181,46.3813,91841.0
2017-12-15 13:45:00,51.39,51.45,51.39,51.45,54175.0,46.3723,46.4264,46.3723,46.4264,54175.0
2017-12-15 13:50:00,51.45,51.52,51.45,51.51,41520.0,46.4264,46.4896,46.4264,46.4806,41520.0
2017-12-15 13:55:00,51.51,51.62,51.49,51.61,53995.0,46.4806,46.5798,46.4625,46.5708,53995.0
2017-12-15 14:00:00,51.6,51.66,51.57,51.66,73019.0,46.5618,46.6159,46.5347,46.6159,73019.0
2017-12-15 14:05:00,51.65,51.68,51.59,51.63,88962.0,46.6069,46.634,46.5528,46.5888,88962.0
2017-12-15 14:10:00,51.64,51.65,51.55,51.56,44507.0,46.5979,46.6069,46.5167,46.5257,44507.0
2017-12-15 14:15:00,51.55,51.67,51.55,51.59,39354.0,46.5167,46.6249,46.5167,46.5528,39354.0
2017-12-15 14:20:00,51.59,51.65,51.57,51.62,59890.0,46.5528,46.6069,46.5347,46.5798,59890.0
2017-12-15 14:25:00,51.62,51.62,51.53,51.54,57190.0,46.5798,46.5798,46.4986,46.5076,57190.0
2017-12-15 14:30:00,51.54,51.58,51.54,51.54,48345.0,46.5076,46.5437,46.5076,46.5076,48345.0
2017-12-15 14:35:00,51.55,51.55,51.49,51.53,65695.0,46.5167,46.5167,46.4625,46.4986,65695.0
2017-12-15 14:40:00,51.54,51.54,51.48,51.48,39146.0,46.5076,46.5076,46.4535,46.4535,39146.0
2017-12-15 14:45:00,51.48,51.57,51.45,51.54,66048.0,46.4535,46.5347,46.4264,46.5076,66048.0
2017-12-15 14:50:00,51.53,51.56,51.51,51.55,85822.0,46.4986,46.5257,46.4806,46.5167,85822.0
2017-12-15 14:55:00,51.55,51.57,51.52,51.53,167078.0,46.5167,46.5347,46.4896,46.4986,167078.0
2017-12-15 15:00:00,51.53,51.53,51.47,51.48,47376.0,46.4986,46.4986,46.4445,46.4535,47376.0
2017-12-15 15:05:00,51.49,51.49,51.44,51.46,55925.0,46.4625,46.4625,46.4174,46.4354,55925.0
2017-12-15 15:10:00,51.46,51.5,51.45,51.5,106948.0,46.4354,46.4715,46.4264,46.4715,106948.0
2017-12-15 15:15:00,51.5,51.56,51.46,51.49,111079.0,46.4715,46.5257,46.4354,46.4625,111079.0
2017-12-15 15:20:00,51.49,51.49,51.41,51.45,48682.0,46.4625,46.4625,46.3903,46.4264,48682.0
2017-12-15 15:25:00,51.45,51.49,51.44,51.45,51553.0,46.4264,46.4625,46.4174,46.4264,51553.0
2017-12-15 15:30:00,51.46,51.52,51.45,51.52,81441.0,46.4354,46.4896,46.4264,46.4896,81441.0
2017-12-15 15:35:00,51.52,51.52,51.41,51.42,86207.0,46.4896,46.4896,46.3903,46.3993,86207.0
2017-12-15 15:40:00,51.42,51.42,51.34,51.35,158703.0,46.3993,46.3993,46.3272,46.3362,158703.0
2017-12-15 15:45:00,51.34,51.35,51.25,51.32,254234.0,46.3272,46.3362,46.2459,46.3091,254234.0
2017-12-15 15:50:00,51.33,51.37,51.23,51.27,201358.0,46.3181,46.3542,46.2279,46.264,201358.0
2017-12-15 15:55:00,51.27,51.27,51.19,51.25,377445.0,46.264,46.264,46.1918,46.2459,377445.0
2017-12-18 09:30:00,52.0,52.2,51.74,51.87,230488.0,46.9227,47.1032,46.6881,46.8054,230488.0
2017-12-18 09:35:00,51.89,52.07,51.89,52.02,108189.0,46.8235,46.9859,46.8235,46.9408,108189.0
2017-12-18 09:40:00,52.04,52.04,51.88,52.0,60465.0,46.9588,46.9588,46.8144,46.9227,60465.0
2017-12-18 09:45:00,52.0,52.07,51.89,52.01,106703.0,46.9227,46.9859,46.8235,46.9317,106703.0
2017-12-18 09:50:00,52.01,52.09,51.97,51.97,162343.0,46.9317,47.0039,46.8956,46.8956,162343.0
2017-12-18 09:55:00,51.98,51.99,51.84,51.93,65220.0,46.9047,46.9137,46.7783,46.8596,65220.0
2017-12-18 10:00:00,51.93,51.95,51.87,51.95,56413.0,46.8596,46.8776,46.8054,46.8776,56413.0
2017-12-18 10:05:00,51.94,51.99,51.86,51.86,69427.0,46.8686,46.9137,46.7964,46.7964,69427.0
2017-12-18 10:10:00,51.85,51.89,51.77,51.88,44777.0,46.7874,46.8235,46.7152,46.8144,44777.0
2017-12-18 10:15:00,51.88,51.96,51.88,51.95,28812.0,46.8144,46.8866,46.8144,46.8776,28812.0
2017-12-18 10:20:00,51.95,51.97,51.91,51.91,42346.0,46.8776,46.8956,46.8415,46.8415,42346.0
2017-12-18 10:25:00,51.92,51.96,51.87,51.89,64254.0,46.8505,46.8866,46.8054,46.8235,64254.0
2017-12-18 10:30:00,51.9,51.94,51.85,51.91,59827.0,46.8325,46.8686,46.7874,46.8415,59827.0
2017-12-18 10:35:00,51.92,51.95,51.88,51.92,38510.0,46.8505,46.8776,46.8144,46.8505,38510.0
2017-12-18 10:40:00,51.92,51.96,51.89,51.96,31531.0,46.8505,46.8866,46.8235,46.8866,31531.0
2017-12-18 10:45:00,51.96,51.99,51.92,51.93,32904.0,46.8866,46.9137,46.8505,46.8596,32904.0
2017-12-18 10:50:00,51.93,51.97,51.89,51.92,30059.0,46.8596,46.8956,46.8235,46.8505,30059.0
2017-12-18 10:55:00,51.92,51.97,51.91,51.96,27722.0,46.8505,46.8956,46.8415,46.8866,27722.0
2017-12-18 11:00:00,51.95,51.99,51.92,51.97,31547.0,46.8776,46.9137,46.8505,46.8956,31547.0
2017-12-18 11:05:00,51.97,52.0,51.93,51.94,29787.0,46.8956,46.9227,46.8596,46.8686,29787.0
2017-12-18 11:10:00,51.94,51.97,51.91,51.96,40223.0,46.8686,46.8956,46.8415,46.8866,40223.0
2017-12-18 11:15:00,51.96,51.97,51.83,51.86,49673.0,46.8866,46.8956,46.7693,46.7964,49673.0
2017-12-18 11:20:00,51.86,51.88,51.77,51.77,221201.0,46.7964,46.8144,46.7152,46.7152,221201.0
2017-12-18 11:25:00,51.77,51.8,51.72,51.73,36406.0,46.7152,46.7422,46.6701,46.6791,36406.0
2017-12-18 11:30:00,51.73,51.74,51.63,51.66,64119.0,46.6791,46.6881,46.5888,46.6159,64119.0
2017-12-18 11:35:00,51.66,51.71,51.65,51.67,52924.0,46.6159,46.661,46.6069,46.6249,52924.0
2017-12-18 11:40:00,51.67,51.74,51.67,51.69,30125.0,46.6249,46.6881,46.6249,46.643,30125.0
2017-12-18 11:45:00,51.69,51.75,51.68,51.69,38664.0,46.643,46.6971,46.634,46.643,38664.0
2017-12-18 11:50:00,51.69,51.76,51.65,51.73,38480.0,46.643,46.7062,46.6069,46.6791,38480.0
2017-12-18 11:55:00,51.73,51.75,51.72,51.73,46154.0,46.6791,46.6971,46.6701,46.6791,46154.0
2017-12-18 12:00:00,51.73,51.77,51.72,51.76,35850.0,46.6791,46.7152,46.6701,46.7062,35850.0
2017-12-18 12:05:00,51.76,51.77,51.71,51.72,54102.0,46.7062,46.7152,46.661,46.6701,54102.0
2017-12-18 12:10:00,51.72,51.75,51.69,51.75,22098.0,46.6701,46.6971,46.643,46.6971,22098.0
2017-12-18 12:15:00,51.75,51.76,51.67,51.67,40287.0,46.6971,46.7062,46.6249,46.6249,40287.0
2017-12-18 12:20:00,51.67,51.71,51.67,51.68,32704.0,46.6249,46.661,46.6249,46.634,32704.0
2017-12-18 12:25:00,51.68,51.75,51.68,51.74,18638.0,46.634,46.6971,46.634,46.6881,18638.0
2017-12-18 12:30:00,51.75,51.75,51.72,51.74,18240.0,46.6971,46.6971,46.6701,46.6881,18240.0
2017-12-18 12:35:00,51.73,51.78,51.72,51.77,17120.0,46.6791,46.7242,46.6701,46.7152,17120.0
2017-12-18 12:40:00,51.76,51.77,51.71,51.74,14001.0,46.7062,46.7152,46.661,46.6881,14001.0
2017-12-18 12:45:00,51.73,51.77,51.72,51.77,12156.0,46.6791,46.7152,46.6701,46.7152,12156.0
2017-12-18 12:50:00,51.77,51.77,51.67,51.69,38999.0,46.7152,46.7152,46.6249,46.643,38999.0
2017-12-18 12:55:00,51.68,51.76,51.68,51.76,20782.0,46.634,46.7062,46.634,46.7062,20782.0
2017-12-18 13:00:00,51.76,51.76,51.7,51.71,26551.0,46.7062,46.7062,46.652,46.661,26551.0
2017-12-18 13:05:00,51.71,51.74,51.69,51.73,29971.0,46.661,46.6881,46.643,46.6791,29971.0
2017-12-18 13:10:00,51.72,51.76,51.62,51.64,44851.0,46.6701,46.7062,46.5798,46.5979,44851.0
2017-12-18 13:15:00,51.64,51.7,51.64,51.65,31382.0,46.5979,46.652,46.5979,46.6069,31382.0
2017-12-18 13:20:00,51.65,51.68,51.64,51.65,32596.0,46.6069,46.634,46.5979,46.6069,32596.0
2017-12-18 13:25:00,51.65,51.7,51.65,51.68,25911.0,46.6069,46.652,46.6069,46.634,25911.0
2017-12-18 13:30:00,51.68,51.68,51.57,51.57,32293.0,46.634,46.634,46.5347,46.5347,32293.0
2017-12-18 13:35:00,51.56,51.62,51.56,51.6,79539.0,46.5257,46.5798,46.5257,46.5618,79539.0
2017-12-18 13:40:00,51.6,51.6,51.54,51.55,44378.0,46.5618,46.5618,46.5076,46.5167,44378.0
2017-12-18 13:45:00,51.55,51.57,51.5,51.53,78739.0,46.5167,46.5347,46.4715,46.4986,78739.0
2017-12-18 13:50:00,51.54,51.64,51.53,51.59,35070.0,46.5076,46.5979,46.4986,46.5528,35070.0
2017-12-18 13:55:00,51.59,51.62,51.58,51.6,55866.0,46.5528,46.5798,46.5437,46.5618,55866.0
2017-12-18 14:00:00,51.6,51.63,51.58,51.6,76882.0,46.5618,46.5888,46.5437,46.5618,76882.0
2017-12-18 14:05:00,51.61,51.62,51.55,51.57,116871.0,46.5708,46.5798,46.5167,46.5347,116871.0
2017-12-18 14:10:00,51.56,51.58,51.51,51.55,29814.0,46.5257,46.5437,46.4806,46.5167,29814.0
2017-12-18 14:15:00,51.55,51.61,51.55,51.58,57534.0,46.5167,46.5708,46.5167,46.5437,57534.0
2017-12-18 14:20:00,51.59,51.61,51.55,51.57,27117.0,46.5528,46.5708,46.5167,46.5347,27117.0
2017-12-18 14:25:00,51.57,51.64,51.56,51.59,35242.0,46.5347,46.5979,46.5257,46.5528,35242.0
2017-12-18 14:30:00,51.6,51.64,51.58,51.63,35807.0,46.5618,46.5979,46.5437,46.5888,35807.0
2017-12-18 14:35:00,51.62,51.64,51.61,51.64,19421.0,46.5798,46.5979,46.5708,46.5979,19421.0
2017-12-18 14:40:00,51.64,51.66,51.62,51.66,23927.0,46.5979,46.6159,46.5798,46.6159,23927.0
2017-12-18 14:45:00,51.66,51.72,51.64,51.7,34448.0,46.6159,46.6701,46.5979,46.652,34448.0
2017-12-18 14:50:00,51.7,51.7,51.64,51.66,37500.0,46.652,46.652,46.5979,46.6159,37500.0
2017-12-18 14:55:00,51.66,51.67,51.61,51.63,29562.0,46.6159,46.6249,46.5708,46.5888,29562.0
2017-12-18 15:00:00,51.62,51.66,51.61,51.64,25428.0,46.5798,46.6159,46.5708,46.5979,25428.0
2017-12-18 15:05:00,51.64,51.71,51.63,51.67,31379.0,46.5979,46.661,46.5888,46.6249,31379.0
2017-12-18 15:10:00,51.67,51.7,51.65,51.68,26610.0,46.6249,46.652,46.6069,46.634,26610.0
2017-12-18 15:15:00,51.68,51.72,51.67,51.72,46412.0,46.634,46.6701,46.6249,46.6701,46412.0
2017-12-18 15:20:00,51.72,51.72,51.65,51.66,44470.0,46.6701,46.6701,46.6069,46.6159,44470.0
2017-12-18 15:25:00,51.66,51.67,51.59,51.59,36400.0,46.6159,46.6249,46.5528,46.5528,36400.0
2017-12-18 15:30:00,51.59,51.64,51.57,51.63,58125.0,46.5528,46.5979,46.5347,46.5888,58125.0
2017-12-18 15:35:00,51.63,51.63,51.59,51.63,74715.0,46.5888,46.5888,46.5528,46.5888,74715.0
2017-12-18 15:40:00,51.62,51.67,51.62,51.67,70282.0,46.5798,46.6249,46.5798,46.6249,70282.0
2017-12-18 15:45:00,51.67,51.7,51.64,51.66,98204.0,46.6249,46.652,46.5979,46.6159,98204.0
2017-12-18 15:50:00,51.65,51.77,51.63,51.76,192959.0,46.6069,46.7152,46.5888,46.7062,192959.0
2017-12-18 15:55:00,51.76,51.78,51.72,51.76,347977.0,46.7062,46.7242,46.6701,46.7062,347977.0
2017-12-19 09:30:00,52.03,52.3,52.03,52.2,162511.0,46.9498,47.1934,46.9498,47.1032,162511.0
2017-12-19 09:35:00,52.2,52.25,51.94,52.01,74376.0,47.1032,47.1483,46.8686,46.9317,74376.0
2017-12-19 09:40:00,52.0,52.0,51.78,51.79,70752.0,46.9227,46.9227,46.7242,46.7332,70752.0
2017-12-19 09:45:00,51.79,51.87,51.7,51.71,98239.0,46.7332,46.8054,46.652,46.661,98239.0
2017-12-19 09:50:00,51.7,51.77,51.65,51.77,69424.0,46.652,46.7152,46.6069,46.7152,69424.0
2017-12-19 09:55:00,51.77,51.83,51.7,51.72,67512.0,46.7152,46.7693,46.652,46.6701,67512.0
2017-12-19 10:00:00,51.73,51.86,51.72,51.76,109210.0,46.6791,46.7964,46.6701,46.7062,109210.0
2017-12-19 10:05:00,51.76,51.78,51.6,51.67,69598.0,46.7062,46.7242,46.5618,46.6249,69598.0
2017-12-19 10:10:00,51.66,51.69,51.62,51.66,47692.0,46.6159,46.643,46.5798,46.6159,47692.0
2017-12-19 10:15:00,51.66,51.79,51.66,51.79,50800.0,46.6159,46.7332,46.6159,46.7332,50800.0
2017-12-19 10:20:00,51.8,51.91,51.78,51.9,39793.0,46.7422,46.8415,46.7242,46.8325,39793.0
2017-12-19 10:25:00,51.89,51.92,51.82,51.82,24599.0,46.8235,46.8505,46.7603,46.7603,24599.0
2017-12-19 10:30:00,51.82,51.82,51.74,51.74,33136.0,46.7603,46.7603,46.6881,46.6881,33136.0
2017-12-19 10:35:00,51.75,51.84,51.7,51.84,42581.0,46.6971,46.7783,46.652,46.7783,42581.0
2017-12-19 10:40:00,51.85,51.86,51.73,51.75,42649.0,46.7874,46.7964,46.6791,46.6971,42649.0
2017-12-19 10:45:00,51.75,51.86,51.75,51.83,25576.0,46.6971,46.7964,46.6971,46.7693,25576.0
2017-12-19 10:50:00,51.82,51.95,51.79,51.94,91321.0,46.7603,46.8776,46.7332,46.8686,91321.0
2017-12-19 10:55:00,51.95,51.97,51.91,51.93,57055.0,46.8776,46.8956,46.8415,46.8596,57055.0
2017-12-19 11:00:00,51.93,51.94,51.81,51.81,47980.0,46.8596,46.8686,46.7513,46.7513,47980.0
2017-12-19 11:05:00,51.81,51.84,51.78,51.8,28066.0,46.7513,46.7783,46.7242,46.7422,28066.0
2017-12-19 11:10:00,51.79,51.9,51.78,51.89,28714.0,46.7332,46.8325,46.7242,46.8235,28714.0
2017-12-19 11:15:00,51.89,51.95,51.88,51.93,35695.0,46.8235,46.8776,46.8144,46.8596,35695.0
2017-12-19 11:20:00,51.93,51.95,51.88,51.91,48114.0,46.8596,46.8776,46.8144,46.8415,48114.0
2017-12-19 11:25:00,51.91,51.92,51.8,51.8,25030.0,46.8415,46.8505,46.7422,46.7422,25030.0
2017-12-19 11:30:00,51.81,51.85,51.79,51.8,33644.0,46.7513,46.7874,46.7332,46.7422,33644.0
2017-12-19 11:35:00,51.8,51.85,51.79,51.83,15096.0,46.7422,46.7874,46.7332,46.7693,15096.0
2017-12-19 11:40:00,51.84,51.9,51.81,51.9,29330.0,46.7783,46.8325,46.7513,46.8325,29330.0
2017-12-19 11:45:00,51.9,51.91,51.83,51.89,21763.0,46.8325,46.8415,46.7693,46.8235,21763.0
2017-12-19 11:50:00,51.9,51.9,51.82,51.83,20654.0,46.8325,46.8325,46.7603,46.7693,20654.0
2017-12-19 11:55:00,51.83,51.83,51.73,51.74,110144.0,46.7693,46.7693,46.6791,46.6881,110144.0
2017-12-19 12:00:00,51.73,51.77,51.72,51.76,25342.0,46.6791,46.7152,46.6701,46.7062,25342.0
2017-12-19 12:05:00,51.77,51.8,51.75,51.78,16052.0,46.7152,46.7422,46.6971,46.7242,16052.0
2017-12-19 12:10:00,51.77,51.8,51.74,51.76,32051.0,46.7152,46.7422,46.6881,46.7062,32051.0
2017-12-19 12:15:00,51.76,51.81,51.73,51.81,112870.0,46.7062,46.7513,46.6791,46.7513,112870.0
2017-12-19 12:20:00,51.81,51.81,51.74,51.76,31321.0,46.7513,46.7513,46.6881,46.7062,31321.0
2017-12-19 12:25:00,51.75,51.77,51.72,51.74,43298.0,46.6971,46.7152,46.6701,46.6881,43298.0
2017-12-19 12:30:00,51.73,51.78,51.73,51.76,42844.0,46.6791,46.7242,46.6791,46.7062,42844.0
2017-12-19 12:35:00,51.76,51.77,51.68,51.72,23435.0,46.7062,46.7152,46.634,46.6701,23435.0
2017-12-19 12:40:00,51.72,51.73,51.68,51.68,37198.0,46.6701,46.6791,46.634,46.634,37198.0
2017-12-19 12:45:00,51.67,51.79,51.67,51.79,23099.0,46.6249,46.7332,46.6249,46.7332,23099.0
2017-12-19 12:50:00,51.79,51.82,51.77,51.81,90298.0,46.7332,46.7603,46.7152,46.7513,90298.0
2017-12-19 12:55:00,51.82,51.88,51.81,51.85,19786.0,46.7603,46.8144,46.7513,46.7874,19786.0
2017-12-19 13:00:00,51.84,51.98,51.84,51.98,46564.0,46.7783,46.9047,46.7783,46.9047,46564.0
2017-12-19 13:05:00,51.98,51.99,51.92,51.95,24866.0,46.9047,46.9137,46.8505,46.8776,24866.0
2017-12-19 13:10:00,51.94,51.94,51.88,51.93,33678.0,46.8686,46.8686,46.8144,46.8596,33678.0
2017-12-19 13:15:00,51.93,52.02,51.93,51.98,41123.0,46.8596,46.9408,46.8596,46.9047,41123.0
2017-12-19 13:20:00,51.97,51.98,51.91,51.95,29340.0,46.8956,46.9047,46.8415,46.8776,29340.0
2017-12-19 13:25:00,51.94,51.99,51.94,51.96,39058.0,46.8686,46.9137,46.8686,46.8866,39058.0
2017-12-19 13:30:00,51.97,51.97,51.92,51.96,41968.0,46.8956,46.8956,46.8505,46.8866,41968.0
2017-12-19 13:35:00,51.95,51.98,51.93,51.97,38381.0,46.8776,46.9047,46.8596,46.8956,38381.0
2017-12-19 13:40:00,51.97,51.98,51.91,51.92,38375.0,46.8956,46.9047,46.8415,46.8505,38375.0
2017-12-19 13:45:00,51.93,51.94,51.89,51.89,42324.0,46.8596,46.8686,46.8235,46.8235,42324.0
2017-12-19 13:50:00,51.89,51.92,51.89,51.9,29075.0,46.8235,46.8505,46.8235,46.8325,29075.0
2017-12-19 13:55:00,51.9,51.94,51.88,51.91,35860.0,46.8325,46.8686,46.8144,46.8415,35860.0
2017-12-19 14:00:00,51.91,51.94,51.89,51.9,38115.0,46.8415,46.8686,46.8235,46.8325,38115.0
2017-12-19 14:05:00,51.91,51.93,51.89,51.92,32287.0,46.8415,46.8596,46.8235,46.8505,32287.0
2017-12-19 14:10:00,51.92,51.94,51.91,51.93,36307.0,46.8505,46.8686,46.8415,46.8596,36307.0
2017-12-19 14:15:00,51.93,51.97,51.93,51.93,53430.0,46.8596,46.8956,46.8596,46.8596,53430.0
2017-12-19 14:20:00,51.94,51.94,51.91,51.93,68141.0,46.8686,46.8686,46.8415,46.8596,68141.0
2017-12-19 14:25:00,51.93,51.96,51.9,51.93,67257.0,46.8596,46.8866,46.8325,46.8596,67257.0
2017-12-19 14:30:00,51.94,51.94,51.9,51.9,134883.0,46.8686,46.8686,46.8325,46.8325,134883.0
2017-12-19 14:35:00,51.91,51.94,51.89,51.93,33143.0,46.8415,46.8686,46.8235,46.8596,33143.0
2017-12-19 14:40:00,51.93,51.94,51.87,51.88,38761.0,46.8596,46.8686,46.8054,46.8144,38761.0
2017-12-19 14:45:00,51.88,51.88,51.83,51.86,64334.0,46.8144,46.8144,46.7693,46.7964,64334.0
2017-12-19 14:50:00,51.86,51.87,51.81,51.84,41166.0,46.7964,46.8054,46.7513,46.7783,41166.0
2017-12-19 14:55:00,51.84,51.86,51.82,51.85,38666.0,46.7783,46.7964,46.7603,46.7874,38666.0
2017-12-19 15:00:00,51.84,51.85,51.82,51.83,45175.0,46.7783,46.7874,46.7603,46.7693,45175.0
2017-12-19 15:05:00,51.82,51.82,51.78,51.79,50810.0,46.7603,46.7603,46.7242,46.7332,50810.0
2017-12-19 15:10:00,51.78,51.79,51.74,51.75,64395.0,46.7242,46.7332,46.6881,46.6971,64395.0
2017-12-19 15:15:00,51.75,51.79,51.74,51.78,112593.0,46.6971,46.7332,46.6881,46.7242,112593.0
2017-12-19 15:20:00,51.79,51.84,51.77,51.79,34101.0,46.7332,46.7783,46.7152,46.7332,34101.0
2017-12-19 15:25:00,51.79,51.79,51.75,51.77,30347.0,46.7332,46.7332,46.6971,46.7152,30347.0
2017-12-19 15:30:00,51.77,51.82,51.77,51.82,30800.0,46.7152,46.7603,46.7152,46.7603,30800.0
2017-12-19 15:35:00,51.81,51.87,51.8,51.86,48075.0,46.7513,46.8054,46.7422,46.7964,48075.0
2017-12-19 15:40:00,51.87,51.91,51.85,51.89,90837.0,46.8054,46.8415,46.7874,46.8235,90837.0
2017-12-19 15:45:00,51.9,51.91,51.84,51.85,135521.0,46.8325,46.8415,46.7783,46.7874,135521.0
2017-12-19 15:50:00,51.85,51.88,51.83,51.87,167583.0,46.7874,46.8144,46.7693,46.8054,167583.0
2017-12-19 15:55:00,51.87,51.87,51.79,51.81,312355.0,46.8054,46.8054,46.7332,46.7513,312355.0
2017-12-20 09:30:00,52.36,52.52,52.19,52.21,305170.0,47.2476,47.3919,47.0942,47.1122,305170.0
2017-12-20 09:35:00,52.2,52.24,52.04,52.07,374390.0,47.1032,47.1393,46.9588,46.9859,374390.0
2017-12-20 09:40:00,52.05,52.08,51.79,51.8,112571.0,46.9678,46.9949,46.7332,46.7422,112571.0
2017-12-20 09:45:00,51.79,52.0,51.79,51.95,111302.0,46.7332,46.9227,46.7332,46.8776,111302.0
2017-12-20 09:50:00,51.96,51.98,51.86,51.94,83260.0,46.8866,46.9047,46.7964,46.8686,83260.0
2017-12-20 09:55:00,51.95,52.09,51.93,52.08,76634.0,46.8776,47.0039,46.8596,46.9949,76634.0
2017-12-20 10:00:00,52.08,52.11,51.99,52.05,48906.0,46.9949,47.022,46.9137,46.9678,48906.0
2017-12-20 10:05:00,52.05,52.14,52.05,52.1,109813.0,46.9678,47.049,46.9678,47.013,109813.0
2017-12-20 10:10:00,52.1,52.11,52.03,52.04,125931.0,47.013,47.022,46.9498,46.9588,125931.0
2017-12-20 10:15:00,52.04,52.04,51.88,51.9,83907.0,46.9588,46.9588,46.8144,46.8325,83907.0
2017-12-20 10:20:00,51.89,51.94,51.76,51.77,38584.0,46.8235,46.8686,46.7062,46.7152,38584.0
2017-12-20 10:25:00,51.77,51.87,51.76,51.85,46417.0,46.7152,46.8054,46.7062,46.7874,46417.0
2017-12-20 10:30:00,51.85,51.85,51.7,51.81,99861.0,46.7874,46.7874,46.652,46.7513,99861.0
2017-12-20 10:35:00,51.81,51.82,51.66,51.68,45060.0,46.7513,46.7603,46.6159,46.634,45060.0
2017-12-20 10:40:00,51.69,51.78,51.63,51.63,35211.0,46.643,46.7242,46.5888,46.5888,35211.0
2017-12-20 10:45:00,51.64,51.71,51.63,51.63,152824.0,46.5979,46.661,46.5888,46.5888,152824.0
2017-12-20 10:50:00,51.63,51.75,51.61,51.66,99754.0,46.5888,46.6971,46.5708,46.6159,99754.0
2017-12-20 10:55:00,51.66,51.85,51.65,51.81,170038.0,46.6159,46.7874,46.6069,46.7513,170038.0
2017-12-20 11:00:00,51.82,51.85,51.71,51.8,143863.0,46.7603,46.7874,46.661,46.7422,143863.0
2017-12-20 11:05:00,51.8,51.86,51.72,51.72,54395.0,46.7422,46.7964,46.6701,46.6701,54395.0
2017-12-20 11:10:00,51.72,51.81,51.7,51.79,42936.0,46.6701,46.7513,46.652,46.7332,42936.0
2017-12-20 11:15:00,51.76,51.81,51.7,51.7,23258.0,46.7062,46.7513,46.652,46.652,23258.0
2017-12-20 11:20:00,51.69,51.72,51.63,51.64,25743.0,46.643,46.6701,46.5888,46.5979,25743.0
2017-12-20 11:25:00,51.63,51.68,51.61,51.66,27912.0,46.5888,46.634,46.5708,46.6159,27912.0
2017-12-20 11:30:00,51.66,51.8,51.66,51.79,30531.0,46.6159,46.7422,46.6159,46.7332,30531.0
2017-12-20 11:35:00,51.79,51.84,51.76,51.78,25398.0,46.7332,46.7783,46.7062,46.7242,25398.0
2017-12-20 11:40:00,51.79,51.85,51.76,51.8,69006.0,46.7332,46.7874,46.7062,46.7422,69006.0
2017-12-20 11:45:00,51.8,51.82,51.78,51.81,26782.0,46.7422,46.7603,46.7242,46.7513,26782.0
2017-12-20 11:50:00,51.82,51.87,51.79,51.79,55921.0,46.7603,46.8054,46.7332,46.7332,55921.0
2017-12-20 11:55:00,51.8,51.82,51.77,51.8,27756.0,46.7422,46.7603,46.7152,46.7422,27756.0
2017-12-20 12:00:00,51.8,51.85,51.8,51.85,20533.0,46.7422,46.7874,46.7422,46.7874,20533.0
2017-12-20 12:05:00,51.85,51.86,51.77,51.78,24201.0,46.7874,46.7964,46.7152,46.7242,24201.0
2017-12-20 12:10:00,51.78,51.87,51.77,51.87,21246.0,46.7242,46.8054,46.7152,46.8054,21246.0
2017-12-20 12:15:00,51.86,51.86,51.76,51.79,21543.0,46.7964,46.7964,46.7062,46.7332,21543.0
2017-12-20 12:20:00,51.78,51.84,51.76,51.82,20199.0,46.7242,46.7783,46.7062,46.7603,20199.0
2017-12-20 12:25:00,51.81,51.82,51.73,51.73,36947.0,46.7513,46.7603,46.6791,46.6791,36947.0
2017-12-20 12:30:00,51.74,51.75,51.69,51.7,21601.0,46.6881,46.6971,46.643,46.652,21601.0
2017-12-20 12:35:00,51.69,51.71,51.61,51.65,64134.0,46.643,46.661,46.5708,46.6069,64134.0
2017-12-20 12:40:00,51.65,51.65,51.57,51.6,109569.0,46.6069,46.6069,46.5347,46.5618,109569.0
2017-12-20 12:45:00,51.6,51.72,51.59,51.71,29358.0,46.5618,46.6701,46.5528,46.661,29358.0
2017-12-20 12:50:00,51.72,51.72,51.64,51.7,123106.0,46.6701,46.6701,46.5979,46.652,123106.0
2017-12-20 12:55:00,51.71,51.78,51.67,51.78,75571.0,46.661,46.7242,46.6249,46.7242,75571.0
2017-12-20 13:00:00,51.78,51.85,51.76,51.84,63794.0,46.7242,46.7874,46.7062,46.7783,63794.0
2017-12-20 13:05:00,51.84,51.84,51.77,51.79,36957.0,46.7783,46.7783,46.7152,46.7332,36957.0
2017-12-20 13:10:00,51.79,51.8,51.76,51.78,18507.0,46.7332,46.7422,46.7062,46.7242,18507.0
2017-12-20 13:15:00,51.79,51.83,51.77,51.78,21815.0,46.7332,46.7693,46.7152,46.7242,21815.0
2017-12-20 13:20:00,51.78,51.84,51.77,51.83,23109.0,46.7242,46.7783,46.7152,46.7693,23109.0
2017-12-20 13:25:00,51.84,51.9,51.83,51.89,34298.0,46.7783,46.8325,46.7693,46.8235,34298.0
2017-12-20 13:30:00,51.89,51.91,51.85,51.89,34748.0,46.8235,46.8415,46.7874,46.8235,34748.0
2017-12-20 13:35:00,51.89,51.93,51.88,51.91,27340.0,46.8235,46.8596,46.8144,46.8415,27340.0
2017-12-20 13:40:00,51.91,51.94,51.9,51.92,24757.0,46.8415,46.8686,46.8325,46.8505,24757.0
2017-12-20 13:45:00,51.92,51.93,51.89,51.91,28451.0,46.8505,46.8596,46.8235,46.8415,28451.0
2017-12-20 13:50:00,51.91,51.93,51.89,51.9,84249.0,46.8415,46.8596,46.8235,46.8325,84249.0
2017-12-20 13:55:00,51.9,51.96,51.88,51.95,38666.0,46.8325,46.8866,46.8144,46.8776,38666.0
2017-12-20 14:00:00,51.95,52.03,51.93,52.0,90917.0,46.8776,46.9498,46.8596,46.9227,90917.0
2017-12-20 14:05:00,52.01,52.02,51.95,51.98,44724.0,46.9317,46.9408,46.8776,46.9047,44724.0
2017-12-20 14:10:00,51.98,52.02,51.96,52.0,39272.0,46.9047,46.9408,46.8866,46.9227,39272.0
2017-12-20 14:15:00,52.01,52.01,51.96,51.99,56722.0,46.9317,46.9317,46.8866,46.9137,56722.0
2017-12-20 14:20:00,51.99,52.02,51.95,51.99,99106.0,46.9137,46.9408,46.8776,46.9137,99106.0
2017-12-20 14:25:00,51.98,52.0,51.89,51.9,84011.0,46.9047,46.9227,46.8235,46.8325,84011.0
2017-12-20 14:30:00,51.91,51.98,51.9,51.98,38034.0,46.8415,46.9047,46.8325,46.9047,38034.0
2017-12-20 14:35:00,51.97,52.0,51.94,51.96,33522.0,46.8956,46.9227,46.8686,46.8866,33522.0
2017-12-20 14:40:00,51.95,51.95,51.89,51.94,41442.0,46.8776,46.8776,46.8235,46.8686,41442.0
2017-12-20 14:45:00,51.93,51.95,51.89,51.9,48587.0,46.8596,46.8776,46.8235,46.8325,48587.0
2017-12-20 14:50:00,51.91,51.93,51.89,51.91,59827.0,46.8415,46.8596,46.8235,46.8415,59827.0
2017-12-20 14:55:00,51.91,51.98,51.89,51.98,38283.0,46.8415,46.9047,46.8235,46.9047,38283.0
2017-12-20 15:00:00,51.98,52.01,51.94,52.01,36057.0,46.9047,46.9317,46.8686,46.9317,36057.0
2017-12-20 15:05:00,52.0,52.04,51.96,51.98,43946.0,46.9227,46.9588,46.8866,46.9047,43946.0
2017-12-20 15:10:00,51.98,51.99,51.93,51.97,31392.0,46.9047,46.9137,46.8596,46.8956,31392.0
2017-12-20 15:15:00,51.97,52.02,51.94,51.97,36499.0,46.8956,46.9408,46.8686,46.8956,36499.0
2017-12-20 15:20:00,51.98,51.98,51.93,51.97,32574.0,46.9047,46.9047,46.8596,46.8956,32574.0
2017-12-20 15:25:00,51.96,51.97,51.92,51.93,33881.0,46.8866,46.8956,46.8505,46.8596,33881.0
2017-12-20 15:30:00,51.93,51.99,51.92,51.97,57608.0,46.8596,46.9137,46.8505,46.8956,57608.0
2017-12-20 15:35:00,51.97,51.98,51.93,51.97,54653.0,46.8956,46.9047,46.8596,46.8956,54653.0
2017-12-20 15:40:00,51.97,52.01,51.95,51.96,70749.0,46.8956,46.9317,46.8776,46.8866,70749.0
2017-12-20 15:45:00,51.96,52.0,51.92,52.0,103987.0,46.8866,46.9227,46.8505,46.9227,103987.0
2017-12-20 15:50:00,52.0,52.0,51.89,51.9,171015.0,46.9227,46.9227,46.8235,46.8325,171015.0
2017-12-20 15:55:00,51.9,51.9,51.79,51.8,308631.0,46.8325,46.8325,46.7332,46.7422,308631.0
2017-12-21 09:30:00,52.07,52.24,52.03,52.1,153346.0,46.9859,47.1393,46.9498,47.013,153346.0
2017-12-21 09:35:00,52.1,52.14,51.96,52.06,43453.0,47.013,47.049,46.8866,46.9769,43453.0
2017-12-21 09:40:00,52.05,52.26,52.02,52.26,31365.0,46.9678,47.1573,46.9408,47.1573,31365.0
2017-12-21 09:45:00,52.26,52.33,52.21,52.29,68779.0,47.1573,47.2205,47.1122,47.1844,68779.0
2017-12-21 09:50:00,52.29,52.38,52.24,52.3,49294.0,47.1844,47.2656,47.1393,47.1934,49294.0
2017-12-21 09:55:00,52.3,52.38,52.29,52.34,38613.0,47.1934,47.2656,47.1844,47.2295,38613.0
2017-12-21 10:00:00,52.34,52.51,52.33,52.46,95087.0,47.2295,47.3829,47.2205,47.3378,95087.0
2017-12-21 10:05:00,52.46,52.49,52.41,52.45,29197.0,47.3378,47.3649,47.2927,47.3288,29197.0
2017-12-21 10:10:00,52.45,52.49,52.38,52.39,37318.0,47.3288,47.3649,47.2656,47.2746,37318.0
2017-12-21 10:15:00,52.39,52.4,52.34,52.37,61207.0,47.2746,47.2837,47.2295,47.2566,61207.0
2017-12-21 10:20:00,52.36,52.45,52.35,52.37,42781.0,47.2476,47.3288,47.2385,47.2566,42781.0
2017-12-21 10:25:00,52.38,52.43,52.37,52.4,40952.0,47.2656,47.3107,47.2566,47.2837,40952.0
2017-12-21 10:30:00,52.4,52.46,52.36,52.44,44830.0,47.2837,47.3378,47.2476,47.3198,44830.0
2017-12-21 10:35:00,52.45,52.5,52.39,52.4,32222.0,47.3288,47.3739,47.2746,47.2837,32222.0
2017-12-21 10:40:00,52.4,52.49,52.4,52.48,61199.0,47.2837,47.3649,47.2837,47.3559,61199.0
2017-12-21 10:45:00,52.48,52.5,52.38,52.4,57631.0,47.3559,47.3739,47.2656,47.2837,57631.0
2017-12-21 10:50:00,52.4,52.46,52.39,52.45,67295.0,47.2837,47.3378,47.2746,47.3288,67295.0
2017-12-21 10:55:00,52.44,52.46,52.35,52.35,47247.0,47.3198,47.3378,47.2385,47.2385,47247.0
2017-12-21 11:00:00,52.36,52.36,52.28,52.29,88131.0,47.2476,47.2476,47.1754,47.1844,88131.0
2017-12-21 11:05:00,52.29,52.37,52.26,52.33,90931.0,47.1844,47.2566,47.1573,47.2205,90931.0
2017-12-21 11:10:00,52.33,52.34,52.26,52.26,42974.0,47.2205,47.2295,47.1573,47.1573,42974.0
2017-12-21 11:15:00,52.26,52.27,52.16,52.18,52411.0,47.1573,47.1664,47.0671,47.0851,52411.0
2017-12-21 11:20:00,52.19,52.21,52.12,52.14,54049.0,47.0942,47.1122,47.031,47.049,54049.0
2017-12-21 11:25:00,52.14,52.21,52.11,52.2,40862.0,47.049,47.1122,47.022,47.1032,40862.0
2017-12-21 11:30:00,52.21,52.22,52.17,52.21,27720.0,47.1122,47.1212,47.0761,47.1122,27720.0
2017-12-21 11:35:00,52.21,52.22,52.16,52.17,28924.0,47.1122,47.1212,47.0671,47.0761,28924.0
2017-12-21 11:40:00,52.17,52.22,52.16,52.21,25639.0,47.0761,47.1212,47.0671,47.1122,25639.0
2017-12-21 11:45:00,52.21,52.26,52.15,52.26,49372.0,47.1122,47.1573,47.0581,47.1573,49372.0
2017-12-21 11:50:00,52.26,52.26,52.17,52.17,42733.0,47.1573,47.1573,47.0761,47.0761,42733.0
2017-12-21 11:55:00,52.18,52.21,52.16,52.19,15904.0,47.0851,47.1122,47.0671,47.0942,15904.0
2017-12-21 12:00:00,52.18,52.24,52.12,52.13,53957.0,47.0851,47.1393,47.031,47.04,53957.0
2017-12-21 12:05:00,52.14,52.21,52.11,52.2,26574.0,47.049,47.1122,47.022,47.1032,26574.0
2017-12-21 12:10:00,52.21,52.21,52.16,52.19,55049.0,47.1122,47.1122,47.0671,47.0942,55049.0
2017-12-21 12:15:00,52.19,52.2,52.12,52.12,54345.0,47.0942,47.1032,47.031,47.031,54345.0
2017-12-21 12:20:00,52.13,52.22,52.11,52.21,35263.0,47.04,47.1212,47.022,47.1122,35263.0
2017-12-21 12:25:00,52.21,52.24,52.2,52.23,20864.0,47.1122,47.1393,47.1032,47.1303,20864.0
2017-12-21 12:30:00,52.23,52.23,52.2,52.2,35680.0,47.1303,47.1303,47.1032,47.1032,35680.0
2017-12-21 12:35:00,52.2,52.25,52.2,52.25,27497.0,47.1032,47.1483,47.1032,47.1483,27497.0
2017-12-21 12:40:00,52.25,52.27,52.2,52.21,18826.0,47.1483,47.1664,47.1032,47.1122,18826.0
2017-12-21 12:45:00,52.21,52.24,52.2,52.23,9783.0,47.1122,47.1393,47.1032,47.1303,9783.0
2017-12-21 12:50:00,52.22,52.27,52.22,52.22,16016.0,47.1212,47.1664,47.1212,47.1212,16016.0
2017-12-21 12:55:00,52.23,52.26,52.22,52.25,15746.0,47.1303,47.1573,47.1212,47.1483,15746.0
2017-12-21 13:00:00,52.25,52.28,52.23,52.26,34413.0,47.1483,47.1754,47.1303,47.1573,34413.0
2017-12-21 13:05:00,52.26,52.28,52.26,52.26,12529.0,47.1573,47.1754,47.1573,47.1573,12529.0
2017-12-21 13:10:00,52.26,52.3,52.25,52.29,14262.0,47.1573,47.1934,47.1483,47.1844,14262.0
2017-12-21 13:15:00,52.29,52.33,52.28,52.33,12368.0,47.1844,47.2205,47.1754,47.2205,12368.0
2017-12-21 13:20:00,52.33,52.36,52.28,52.36,85257.0,47.2205,47.2476,47.1754,47.2476,85257.0
2017-12-21 13:25:00,52.36,52.43,52.36,52.43,50485.0,47.2476,47.3107,47.2476,47.3107,50485.0
2017-12-21 13:30:00,52.42,52.43,52.39,52.41,70207.0,47.3017,47.3107,47.2746,47.2927,70207.0
2017-12-21 13:35:00,52.4,52.41,52.35,52.37,69700.0,47.2837,47.2927,47.2385,47.2566,69700.0
2017-12-21 13:40:00,52.37,52.39,52.36,52.39,39854.0,47.2566,47.2746,47.2476,47.2746,39854.0
2017-12-21 13:45:00,52.39,52.44,52.38,52.44,26059.0,47.2746,47.3198,47.2656,47.3198,26059.0
2017-12-21 13:50:00,52.44,52.45,52.35,52.37,36435.0,47.3198,47.3288,47.2385,47.2566,36435.0
2017-12-21 13:55:00,52.37,52.4,52.35,52.4,49733.0,47.2566,47.2837,47.2385,47.2837,49733.0
2017-12-21 14:00:00,52.4,52.44,52.37,52.44,44848.0,47.2837,47.3198,47.2566,47.3198,44848.0
2017-12-21 14:05:00,52.44,52.44,52.37,52.37,44597.0,47.3198,47.3198,47.2566,47.2566,44597.0
2017-12-21 14:10:00,52.38,52.38,52.36,52.37,35997.0,47.2656,47.2656,47.2476,47.2566,35997.0
2017-12-21 14:15:00,52.37,52.38,52.33,52.35,37815.0,47.2566,47.2656,47.2205,47.2385,37815.0
2017-12-21 14:20:00,52.35,52.38,52.33,52.37,29123.0,47.2385,47.2656,47.2205,47.2566,29123.0
2017-12-21 14:25:00,52.37,52.42,52.37,52.4,25408.0,47.2566,47.3017,47.2566,47.2837,25408.0
2017-12-21 14:30:00,52.39,52.4,52.37,52.39,15276.0,47.2746,47.2837,47.2566,47.2746,15276.0
2017-12-21 14:35:00,52.39,52.41,52.38,52.4,22281.0,47.2746,47.2927,47.2656,47.2837,22281.0
2017-12-21 14:40:00,52.4,52.41,52.38,52.41,30915.0,47.2837,47.2927,47.2656,47.2927,30915.0
2017-12-21 14:45:00,52.4,52.4,52.35,52.35,35506.0,47.2837,47.2837,47.2385,47.2385,35506.0
2017-12-21 14:50:00,52.35,52.4,52.35,52.39,28849.0,47.2385,47.2837,47.2385,47.2746,28849.0
2017-12-21 14:55:00,52.39,52.42,52.38,52.41,24015.0,47.2746,47.3017,47.2656,47.2927,24015.0
2017-12-21 15:00:00,52.4,52.43,52.38,52.39,23684.0,47.2837,47.3107,47.2656,47.2746,23684.0
2017-12-21 15:05:00,52.39,52.44,52.38,52.43,28953.0,47.2746,47.3198,47.2656,47.3107,28953.0
2017-12-21 15:10:00,52.43,52.46,52.42,52.46,43671.0,47.3107,47.3378,47.3017,47.3378,43671.0
2017-12-21 15:15:00,52.45,52.45,52.32,52.38,48293.0,47.3288,47.3288,47.2115,47.2656,48293.0
2017-12-21 15:20:00,52.38,52.41,52.34,52.41,58467.0,47.2656,47.2927,47.2295,47.2927,58467.0
2017-12-21 15:25:00,52.41,52.43,52.38,52.4,45807.0,47.2927,47.3107,47.2656,47.2837,45807.0
2017-12-21 15:30:00,52.4,52.42,52.37,52.37,44651.0,47.2837,47.3017,47.2566,47.2566,44651.0
2017-12-21 15:35:00,52.38,52.41,52.35,52.36,41466.0,47.2656,47.2927,47.2385,47.2476,41466.0
2017-12-21 15:40:00,52.36,52.41,52.33,52.41,69249.0,47.2476,47.2927,47.2205,47.2927,69249.0
2017-12-21 15:45:00,52.4,52.41,52.34,52.37,90925.0,47.2837,47.2927,47.2295,47.2566,90925.0
2017-12-21 15:50:00,52.36,52.38,52.27,52.29,126276.0,47.2476,47.2656,47.1664,47.1844,126276.0
2017-12-21 15:55:00,52.29,52.3,52.22,52.28,278397.0,47.1844,47.1934,47.1212,47.1754,278397.0
2017-12-22 09:30:00,52.4,52.51,52.31,52.35,111307.0,47.2837,47.3829,47.2024,47.2385,111307.0
2017-12-22 09:35:00,52.35,52.38,52.23,52.26,33155.0,47.2385,47.2656,47.1303,47.1573,33155.0
2017-12-22 09:40:00,52.26,52.34,52.23,52.29,27327.0,47.1573,47.2295,47.1303,47.1844,27327.0
2017-12-22 09:45:00,52.28,52.34,52.16,52.19,34875.0,47.1754,47.2295,47.0671,47.0942,34875.0
2017-12-22 09:50:00,52.18,52.22,52.11,52.2,28121.0,47.0851,47.1212,47.022,47.1032,28121.0
2017-12-22 09:55:00,52.21,52.26,52.14,52.25,36714.0,47.1122,47.1573,47.049,47.1483,36714.0
2017-12-22 10:00:00,52.27,52.31,52.21,52.23,65899.0,47.1664,47.2024,47.1122,47.1303,65899.0
2017-12-22 10:05:00,52.25,52.27,52.19,52.2,31249.0,47.1483,47.1664,47.0942,47.1032,31249.0
2017-12-22 10:10:00,52.19,52.2,52.12,52.2,41029.0,47.0942,47.1032,47.031,47.1032,41029.0
2017-12-22 10:15:00,52.2,52.21,52.13,52.14,44533.0,47.1032,47.1122,47.04,47.049,44533.0
2017-12-22 10:20:00,52.15,52.19,52.13,52.19,12942.0,47.0581,47.0942,47.04,47.0942,12942.0
2017-12-22 10:25:00,52.2,52.2,52.1,52.11,28009.0,47.1032,47.1032,47.013,47.022,28009.0
2017-12-22 10:30:00,52.1,52.12,52.06,52.09,34961.0,47.013,47.031,46.9769,47.0039,34961.0
2017-12-22 10:35:00,52.1,52.15,52.08,52.13,25094.0,47.013,47.0581,46.9949,47.04,25094.0
2017-12-22 10:40:00,52.13,52.16,52.09,52.1,42425.0,47.04,47.0671,47.0039,47.013,42425.0
2017-12-22 10:45:00,52.1,52.14,52.07,52.1,18105.0,47.013,47.049,46.9859,47.013,18105.0
2017-12-22 10:50:00,52.1,52.11,52.01,52.01,35705.0,47.013,47.022,46.9317,46.9317,35705.0
2017-12-22 10:55:00,52.0,52.05,51.98,52.04,35197.0,46.9227,46.9678,46.9047,46.9588,35197.0
2017-12-22 11:00:00,52.05,52.06,51.96,51.99,30467.0,46.9678,46.9769,46.8866,46.9137,30467.0
2017-12-22 11:05:00,51.99,51.99,51.89,51.94,30695.0,46.9137,46.9137,46.8235,46.8686,30695.0
2017-12-22 11:10:00,51.95,52.0,51.94,51.97,25095.0,46.8776,46.9227,46.8686,46.8956,25095.0
2017-12-22 11:15:00,51.98,52.0,51.94,51.97,34051.0,46.9047,46.9227,46.8686,46.8956,34051.0
2017-12-22 11:20:00,51.98,51.98,51.93,51.95,25214.0,46.9047,46.9047,46.8596,46.8776,25214.0
2017-12-22 11:25:00,51.95,51.97,51.9,51.93,26316.0,46.8776,46.8956,46.8325,46.8596,26316.0
2017-12-22 11:30:00,51.93,51.94,51.83,51.92,53596.0,46.8596,46.8686,46.7693,46.8505,53596.0
2017-12-22 11:35:00,51.91,51.92,51.87,51.91,14930.0,46.8415,46.8505,46.8054,46.8415,14930.0
2017-12-22 11:40:00,51.91,51.94,51.88,51.89,66328.0,46.8415,46.8686,46.8144,46.8235,66328.0
2017-12-22 11:45:00,51.9,51.92,51.88,51.89,24078.0,46.8325,46.8505,46.8144,46.8235,24078.0
2017-12-22 11:50:00,51.89,51.91,51.88,51.91,22130.0,46.8235,46.8415,46.8144,46.8415,22130.0
2017-12-22 11:55:00,51.9,51.91,51.88,51.9,13554.0,46.8325,46.8415,46.8144,46.8325,13554.0
2017-12-22 12:00:00,51.9,51.96,51.9,51.96,15180.0,46.8325,46.8866,46.8325,46.8866,15180.0
2017-12-22 12:05:00,51.96,51.98,51.95,51.95,8266.0,46.8866,46.9047,46.8776,46.8776,8266.0
2017-12-22 12:10:00,51.96,51.97,51.9,51.92,23868.0,46.8866,46.8956,46.8325,46.8505,23868.0
2017-12-22 12:15:00,51.92,51.96,51.91,51.95,7404.0,46.8505,46.8866,46.8415,46.8776,7404.0
2017-12-22 12:20:00,51.96,51.97,51.93,51.95,14529.0,46.8866,46.8956,46.8596,46.8776,14529.0
2017-12-22 12:25:00,51.96,51.99,51.96,51.98,8991.0,46.8866,46.9137,46.8866,46.9047,8991.0
2017-12-22 12:30:00,51.99,52.0,51.92,51.93,26264.0,46.9137,46.9227,46.8505,46.8596,26264.0
2017-12-22 12:35:00,51.93,51.98,51.92,51.96,23368.0,46.8596,46.9047,46.8505,46.8866,23368.0
2017-12-22 12:40:00,51.96,51.97,51.91,51.92,14422.0,46.8866,46.8956,46.8415,46.8505,14422.0
2017-12-22 12:45:00,51.93,51.94,51.92,51.93,6757.0,46.8596,46.8686,46.8505,46.8596,6757.0
2017-12-22 12:50:00,51.93,51.97,51.92,51.96,79585.0,46.8596,46.8956,46.8505,46.8866,79585.0
2017-12-22 12:55:00,51.96,52.08,51.96,52.05,88538.0,46.8866,46.9949,46.8866,46.9678,88538.0
2017-12-22 13:00:00,52.04,52.04,51.98,51.99,23773.0,46.9588,46.9588,46.9047,46.9137,23773.0
2017-12-22 13:05:00,52.0,52.01,51.96,51.97,23723.0,46.9227,46.9317,46.8866,46.8956,23723.0
2017-12-22 13:10:00,51.98,52.03,51.97,52.03,46341.0,46.9047,46.9498,46.8956,46.9498,46341.0
2017-12-22 13:15:00,52.03,52.03,52.01,52.02,11304.0,46.9498,46.9498,46.9317,46.9408,11304.0
2017-12-22 13:20:00,52.02,52.02,52.0,52.0,13189.0,46.9408,46.9408,46.9227,46.9227,13189.0
2017-12-22 13:25:00,52.0,52.01,51.99,52.0,28861.0,46.9227,46.9317,46.9137,46.9227,28861.0
2017-12-22 13:30:00,52.0,52.02,51.97,52.02,12385.0,46.9227,46.9408,46.8956,46.9408,12385.0
2017-12-22 13:35:00,52.02,52.02,51.99,52.0,9777.0,46.9408,46.9408,46.9137,46.9227,9777.0
2017-12-22 13:40:00,51.99,52.02,51.96,52.02,21035.0,46.9137,46.9408,46.8866,46.9408,21035.0
2017-12-22 13:45:00,52.02,52.03,51.93,51.94,43979.0,46.9408,46.9498,46.8596,46.8686,43979.0
2017-12-22 13:50:00,51.94,51.96,51.9,51.91,42200.0,46.8686,46.8866,46.8325,46.8415,42200.0
2017-12-22 13:55:00,51.91,51.95,51.91,51.94,24371.0,46.8415,46.8776,46.8415,46.8686,24371.0
2017-12-22 14:00:00,51.95,51.95,51.88,51.89,34401.0,46.8776,46.8776,46.8144,46.8235,34401.0
2017-12-22 14:05:00,51.89,51.91,51.86,51.91,21114.0,46.8235,46.8415,46.7964,46.8415,21114.0
2017-12-22 14:10:00,51.91,51.93,51.9,51.91,17128.0,46.8415,46.8596,46.8325,46.8415,17128.0
2017-12-22 14:15:00,51.91,51.94,51.9,51.92,13292.0,46.8415,46.8686,46.8325,46.8505,13292.0
2017-12-22 14:20:00,51.91,51.97,51.91,51.95,18563.0,46.8415,46.8956,46.8415,46.8776,18563.0
2017-12-22 14:25:00,51.96,51.96,51.93,51.96,11228.0,46.8866,46.8866,46.8596,46.8866,11228.0
2017-12-22 14:30:00,51.96,51.99,51.96,51.97,15569.0,46.8866,46.9137,46.8866,46.8956,15569.0
2017-12-22 14:35:00,51.97,51.98,51.94,51.98,13492.0,46.8956,46.9047,46.8686,46.9047,13492.0
2017-12-22 14:40:00,51.99,52.0,51.97,51.97,18546.0,46.9137,46.9227,46.8956,46.8956,18546.0
2017-12-22 14:45:00,51.97,52.01,51.97,52.0,10217.0,46.8956,46.9317,46.8956,46.9227,10217.0
2017-12-22 14:50:00,52.01,52.02,51.98,51.99,32041.0,46.9317,46.9408,46.9047,46.9137,32041.0
2017-12-22 14:55:00,51.99,51.99,51.97,51.97,15620.0,46.9137,46.9137,46.8956,46.8956,15620.0
2017-12-22 15:00:00,51.98,51.99,51.96,51.97,18221.0,46.9047,46.9137,46.8866,46.8956,18221.0
2017-12-22 15:05:00,51.96,52.0,51.96,51.99,19557.0,46.8866,46.9227,46.8866,46.9137,19557.0
2017-12-22 15:10:00,52.0,52.03,51.97,51.98,32676.0,46.9227,46.9498,46.8956,46.9047,32676.0
2017-12-22 15:15:00,51.99,52.01,51.98,52.01,41248.0,46.9137,46.9317,46.9047,46.9317,41248.0
2017-12-22 15:20:00,52.01,52.01,51.97,51.99,17932.0,46.9317,46.9317,46.8956,46.9137,17932.0
2017-12-22 15:25:00,51.99,52.05,51.99,52.05,26542.0,46.9137,46.9678,46.9137,46.9678,26542.0
2017-12-22 15:30:00,52.05,52.07,52.03,52.07,22677.0,46.9678,46.9859,46.9498,46.9859,22677.0
2017-12-22 15:35:00,52.07,52.14,52.07,52.14,43083.0,46.9859,47.049,46.9859,47.049,43083.0
2017-12-22 15:40:00,52.14,52.14,52.07,52.08,46674.0,47.049,47.049,46.9859,46.9949,46674.0
2017-12-22 15:45:00,52.08,52.15,52.07,52.12,52186.0,46.9949,47.0581,46.9859,47.031,52186.0
2017-12-22 15:50:00,52.12,52.12,52.08,52.09,51696.0,47.031,47.031,46.9949,47.0039,51696.0
2017-12-22 15:55:00,52.09,52.11,52.05,52.08,277061.0,47.0039,47.022,46.9678,46.9949,277061.0
2017-12-26 09:30:00,52.0,52.13,51.97,52.05,51067.0,46.9227,47.04,46.8956,46.9678,51067.0
2017-12-26 09:35:00,52.09,52.17,52.08,52.13,34335.0,47.0039,47.0761,46.9949,47.04,34335.0
2017-12-26 09:40:00,52.13,52.17,52.04,52.1,47312.0,47.04,47.0761,46.9588,47.013,47312.0
2017-12-26 09:45:00,52.09,52.11,51.99,52.03,21950.0,47.0039,47.022,46.9137,46.9498,21950.0
2017-12-26 09:50:00,52.04,52.05,51.96,52.0,26940.0,46.9588,46.9678,46.8866,46.9227,26940.0
2017-12-26 09:55:00,52.0,52.02,51.94,51.95,26509.0,46.9227,46.9408,46.8686,46.8776,26509.0
2017-12-26 10:00:00,51.96,51.96,51.88,51.89,17868.0,46.8866,46.8866,46.8144,46.8235,17868.0
2017-12-26 10:05:00,51.89,51.97,51.89,51.91,10045.0,46.8235,46.8956,46.8235,46.8415,10045.0
2017-12-26 10:10:00,51.9,51.9,51.85,51.86,11881.0,46.8325,46.8325,46.7874,46.7964,11881.0
2017-12-26 10:15:00,51.85,51.96,51.85,51.93,15461.0,46.7874,46.8866,46.7874,46.8596,15461.0
2017-12-26 10:20:00,51.94,51.96,51.9,51.9,14195.0,46.8686,46.8866,46.8325,46.8325,14195.0
2017-12-26 10:25:00,51.91,51.92,51.81,51.81,15978.0,46.8415,46.8505,46.7513,46.7513,15978.0
2017-12-26 10:30:00,51.8,51.84,51.79,51.8,21624.0,46.7422,46.7783,46.7332,46.7422,21624.0
2017-12-26 10:35:00,51.8,51.82,51.73,51.73,16215.0,46.7422,46.7603,46.6791,46.6791,16215.0
2017-12-26 10:40:00,51.73,51.77,51.72,51.75,10644.0,46.6791,46.7152,46.6701,46.6971,10644.0
2017-12-26 10:45:00,51.76,51.76,51.71,51.72,15861.0,46.7062,46.7062,46.661,46.6701,15861.0
2017-12-26 10:50:00,51.71,51.76,51.68,51.73,57122.0,46.661,46.7062,46.634,46.6791,57122.0
2017-12-26 10:55:00,51.73,51.78,51.63,51.65,28888.0,46.6791,46.7242,46.5888,46.6069,28888.0
2017-12-26 11:00:00,51.65,51.67,51.62,51.62,20984.0,46.6069,46.6249,46.5798,46.5798,20984.0
2017-12-26 11:05:00,51.63,51.65,51.56,51.65,37292.0,46.5888,46.6069,46.5257,46.6069,37292.0
2017-12-26 11:10:00,51.64,51.66,51.62,51.63,16876.0,46.5979,46.6159,46.5798,46.5888,16876.0
2017-12-26 11:15:00,51.64,51.64,51.59,51.62,22223.0,46.5979,46.5979,46.5528,46.5798,22223.0
2017-12-26 11:20:00,51.62,51.63,51.56,51.62,18026.0,46.5798,46.5888,46.5257,46.5798,18026.0
2017-12-26 11:25:00,51.63,51.68,51.63,51.66,14915.0,46.5888,46.634,46.5888,46.6159,14915.0
2017-12-26 11:30:00,51.66,51.68,51.6,51.64,24067.0,46.6159,46.634,46.5618,46.5979,24067.0
2017-12-26 11:35:00,51.64,51.72,51.64,51.71,7939.0,46.5979,46.6701,46.5979,46.661,7939.0
2017-12-26 11:40:00,51.7,51.7,51.64,51.69,21837.0,46.652,46.652,46.5979,46.643,21837.0
2017-12-26 11:45:00,51.69,51.7,51.65,51.67,6919.0,46.643,46.652,46.6069,46.6249,6919.0
2017-12-26 11:50:00,51.67,51.68,51.64,51.66,7366.0,46.6249,46.634,46.5979,46.6159,7366.0
2017-12-26 11:55:00,51.67,51.7,51.65,51.7,13377.0,46.6249,46.652,46.6069,46.652,13377.0
2017-12-26 12:00:00,51.7,51.7,51.66,51.68,11518.0,46.652,46.652,46.6159,46.634,11518.0
2017-12-26 12:05:00,51.69,51.71,51.68,51.71,9336.0,46.643,46.661,46.634,46.661,9336.0
2017-12-26 12:10:00,51.7,51.71,51.65,51.66,7529.0,46.652,46.661,46.6069,46.6159,7529.0
2017-12-26 12:15:00,51.67,51.68,51.65,51.66,2336.0,46.6249,46.634,46.6069,46.6159,2336.0
2017-12-26 12:20:00,51.66,51.79,51.64,51.75,80501.0,46.6159,46.7332,46.5979,46.6971,80501.0
2017-12-26 12:25:00,51.76,51.79,51.74,51.76,11545.0,46.7062,46.7332,46.6881,46.7062,11545.0
2017-12-26 12:30:00,51.76,51.79,51.74,51.77,14712.0,46.7062,46.7332,46.6881,46.7152,14712.0
2017-12-26 12:35:00,51.77,51.78,51.72,51.72,14221.0,46.7152,46.7242,46.6701,46.6701,14221.0
2017-12-26 12:40:00,51.73,51.74,51.7,51.7,14574.0,46.6791,46.6881,46.652,46.652,14574.0
2017-12-26 12:45:00,51.7,51.72,51.69,51.71,13315.0,46.652,46.6701,46.643,46.661,13315.0
2017-12-26 12:50:00,51.71,51.71,51.64,51.66,12639.0,46.661,46.661,46.5979,46.6159,12639.0
2017-12-26 12:55:00,51.66,51.69,51.66,51.66,8143.0,46.6159,46.643,46.6159,46.6159,8143.0
2017-12-26 13:00:00,51.66,51.69,51.65,51.68,5664.0,46.6159,46.643,46.6069,46.634,5664.0
2017-12-26 13:05:00,51.69,51.69,51.67,51.68,4594.0,46.643,46.643,46.6249,46.634,4594.0
2017-12-26 13:10:00,51.68,51.71,51.68,51.7,5501.0,46.634,46.661,46.634,46.652,5501.0
2017-12-26 13:15:00,51.69,51.7,51.67,51.7,6050.0,46.643,46.652,46.6249,46.652,6050.0
2017-12-26 13:20:00,51.7,51.72,51.69,51.72,9498.0,46.652,46.6701,46.643,46.6701,9498.0
2017-12-26 13:25:00,51.71,51.72,51.7,51.72,11961.0,46.661,46.6701,46.652,46.6701,11961.0
2017-12-26 13:30:00,51.72,51.74,51.71,51.72,19699.0,46.6701,46.6881,46.661,46.6701,19699.0
2017-12-26 13:35:00,51.72,51.74,51.71,51.73,10243.0,46.6701,46.6881,46.661,46.6791,10243.0
2017-12-26 13:40:00,51.73,51.74,51.7,51.73,8100.0,46.6791,46.6881,46.652,46.6791,8100.0
2017-12-26 13:45:00,51.73,51.74,51.72,51.72,5703.0,46.6791,46.6881,46.6701,46.6701,5703.0
2017-12-26 13:50:00,51.73,51.76,51.73,51.75,7474.0,46.6791,46.7062,46.6791,46.6971,7474.0
2017-12-26 13:55:00,51.75,51.75,51.72,51.73,4795.0,46.6971,46.6971,46.6701,46.6791,4795.0
2017-12-26 14:00:00,51.73,51.78,51.72,51.78,13675.0,46.6791,46.7242,46.6701,46.7242,13675.0
2017-12-26 14:05:00,51.78,51.81,51.77,51.79,15302.0,46.7242,46.7513,46.7152,46.7332,15302.0
2017-12-26 14:10:00,51.8,51.81,51.73,51.73,22721.0,46.7422,46.7513,46.6791,46.6791,22721.0
2017-12-26 14:15:00,51.74,51.8,51.74,51.79,21914.0,46.6881,46.7422,46.6881,46.7332,21914.0
2017-12-26 14:20:00,51.79,51.8,51.78,51.79,9994.0,46.7332,46.7422,46.7242,46.7332,9994.0
2017-12-26 14:25:00,51.8,51.83,51.78,51.83,14640.0,46.7422,46.7693,46.7242,46.7693,14640.0
2017-12-26 14:30:00,51.84,51.86,51.82,51.85,15055.0,46.7783,46.7964,46.7603,46.7874,15055.0
2017-12-26 14:35:00,51.85,51.85,51.82,51.84,12671.0,46.7874,46.7874,46.7603,46.7783,12671.0
2017-12-26 14:40:00,51.84,51.86,51.82,51.84,9352.0,46.7783,46.7964,46.7603,46.7783,9352.0
2017-12-26 14:45:00,51.84,51.85,51.82,51.85,7429.0,46.7783,46.7874,46.7603,46.7874,7429.0
2017-12-26 14:50:00,51.84,51.85,51.83,51.85,17714.0,46.7783,46.7874,46.7693,46.7874,17714.0
2017-12-26 14:55:00,51.86,51.86,51.84,51.85,10132.0,46.7964,46.7964,46.7783,46.7874,10132.0
2017-12-26 15:00:00,51.86,51.87,51.85,51.86,7975.0,46.7964,46.8054,46.7874,46.7964,7975.0
2017-12-26 15:05:00,51.85,51.88,51.85,51.87,14566.0,46.7874,46.8144,46.7874,46.8054,14566.0
2017-12-26 15:10:00,51.86,51.87,51.83,51.85,9998.0,46.7964,46.8054,46.7693,46.7874,9998.0
2017-12-26 15:15:00,51.84,51.86,51.84,51.84,10283.0,46.7783,46.7964,46.7783,46.7783,10283.0
2017-12-26 15:20:00,51.85,51.88,51.83,51.83,16417.0,46.7874,46.8144,46.7693,46.7693,16417.0
2017-12-26 15:25:00,51.83,51.87,51.82,51.84,23277.0,46.7693,46.8054,46.7603,46.7783,23277.0
2017-12-26 15:30:00,51.85,51.87,51.83,51.87,35188.0,46.7874,46.8054,46.7693,46.8054,35188.0
2017-12-26 15:35:00,51.87,51.89,51.84,51.88,19654.0,46.8054,46.8235,46.7783,46.8144,19654.0
2017-12-26 15:40:00,51.88,51.9,51.86,51.88,30022.0,46.8144,46.8325,46.7964,46.8144,30022.0
2017-12-26 15:45:00,51.88,51.91,51.87,51.88,45878.0,46.8144,46.8415,46.8054,46.8144,45878.0
2017-12-26 15:50:00,51.89,51.89,51.82,51.83,77347.0,46.8235,46.8235,46.7603,46.7693,77347.0
2017-12-26 15:55:00,51.83,51.9,51.82,51.87,171810.0,46.7693,46.8325,46.7603,46.8054,171810.0
2017-12-27 09:30:00,52.03,52.05,51.83,51.93,54340.0,46.9498,46.9678,46.7693,46.8596,54340.0
2017-12-27 09:35:00,51.93,51.94,51.8,51.85,25064.0,46.8596,46.8686,46.7422,46.7874,25064.0
2017-12-27 09:40:00,51.86,51.95,51.86,51.94,40882.0,46.7964,46.8776,46.7964,46.8686,40882.0
2017-12-27 09:45:00,51.94,51.94,51.76,51.85,22457.0,46.8686,46.8686,46.7062,46.7874,22457.0
2017-12-27 09:50:00,51.85,51.85,51.77,51.81,19983.0,46.7874,46.7874,46.7152,46.7513,19983.0
2017-12-27 09:55:00,51.81,51.84,51.75,51.76,37907.0,46.7513,46.7783,46.6971,46.7062,37907.0
2017-12-27 10:00:00,51.76,51.81,51.75,51.78,48886.0,46.7062,46.7513,46.6971,46.7242,48886.0
2017-12-27 10:05:00,51.79,51.93,51.76,51.93,41883.0,46.7332,46.8596,46.7062,46.8596,41883.0
2017-12-27 10:10:00,51.94,51.96,51.81,51.83,25136.0,46.8686,46.8866,46.7513,46.7693,25136.0
2017-12-27 10:15:00,51.84,51.85,51.77,51.81,20935.0,46.7783,46.7874,46.7152,46.7513,20935.0
2017-12-27 10:20:00,51.81,51.86,51.78,51.84,26613.0,46.7513,46.7964,46.7242,46.7783,26613.0
2017-12-27 10:25:00,51.84,51.87,51.81,51.82,22509.0,46.7783,46.8054,46.7513,46.7603,22509.0
2017-12-27 10:30:00,51.82,51.82,51.69,51.71,53838.0,46.7603,46.7603,46.643,46.661,53838.0
2017-12-27 10:35:00,51.72,51.79,51.67,51.75,61725.0,46.6701,46.7332,46.6249,46.6971,61725.0
2017-12-27 10:40:00,51.75,51.86,51.71,51.85,29025.0,46.6971,46.7964,46.661,46.7874,29025.0
2017-12-27 10:45:00,51.83,51.85,51.77,51.85,22594.0,46.7693,46.7874,46.7152,46.7874,22594.0
2017-12-27 10:50:00,51.85,51.89,51.8,51.86,37849.0,46.7874,46.8235,46.7422,46.7964,37849.0
2017-12-27 10:55:00,51.88,51.9,51.85,51.89,34150.0,46.8144,46.8325,46.7874,46.8235,34150.0
2017-12-27 11:00:00,51.89,51.92,51.86,51.87,12329.0,46.8235,46.8505,46.7964,46.8054,12329.0
2017-12-27 11:05:00,51.88,51.88,51.84,51.87,10518.0,46.8144,46.8144,46.7783,46.8054,10518.0
2017-12-27 11:10:00,51.87,51.92,51.85,51.9,28112.0,46.8054,46.8505,46.7874,46.8325,28112.0
2017-12-27 11:15:00,51.89,51.94,51.88,51.92,25112.0,46.8235,46.8686,46.8144,46.8505,25112.0
2017-12-27 11:20:00,51.92,52.0,51.91,51.98,35485.0,46.8505,46.9227,46.8415,46.9047,35485.0
2017-12-27 11:25:00,51.99,52.1,51.99,52.07,32112.0,46.9137,47.013,46.9137,46.9859,32112.0
2017-12-27 11:30:00,52.08,52.09,52.03,52.04,41064.0,46.9949,47.0039,46.9498,46.9588,41064.0
2017-12-27 11:35:00,52.04,52.05,51.97,51.99,61862.0,46.9588,46.9678,46.8956,46.9137,61862.0
2017-12-27 11:40:00,51.98,52.0,51.93,51.96,17617.0,46.9047,46.9227,46.8596,46.8866,17617.0
2017-12-27 11:45:00,51.97,51.99,51.92,51.94,16670.0,46.8956,46.9137,46.8505,46.8686,16670.0
2017-12-27 11:50:00,51.94,52.0,51.94,51.97,26911.0,46.8686,46.9227,46.8686,46.8956,26911.0
2017-12-27 11:55:00,51.97,51.97,51.88,51.91,21305.0,46.8956,46.8956,46.8144,46.8415,21305.0
2017-12-27 12:00:00,51.91,51.92,51.85,51.88,15930.0,46.8415,46.8505,46.7874,46.8144,15930.0
2017-12-27 12:05:00,51.88,51.91,51.84,51.84,30348.0,46.8144,46.8415,46.7783,46.7783,30348.0
2017-12-27 12:10:00,51.85,51.88,51.83,51.83,17078.0,46.7874,46.8144,46.7693,46.7693,17078.0
2017-12-27 12:15:00,51.84,51.85,51.8,51.82,20232.0,46.7783,46.7874,46.7422,46.7603,20232.0
2017-12-27 12:20:00,51.83,51.86,51.82,51.82,17837.0,46.7693,46.7964,46.7603,46.7603,17837.0
2017-12-27 12:25:00,51.81,51.84,51.79,51.83,12051.0,46.7513,46.7783,46.7332,46.7693,12051.0
2017-12-27 12:30:00,51.82,51.82,51.8,51.82,11858.0,46.7603,46.7603,46.7422,46.7603,11858.0
2017-12-27 12:35:00,51.81,51.83,51.76,51.76,31593.0,46.7513,46.7693,46.7062,46.7062,31593.0
2017-12-27 12:40:00,51.76,51.81,51.75,51.78,23031.0,46.7062,46.7513,46.6971,46.7242,23031.0
2017-12-27 12:45:00,51.78,51.8,51.78,51.8,10939.0,46.7242,46.7422,46.7242,46.7422,10939.0
2017-12-27 12:50:00,51.8,51.8,51.77,51.79,19535.0,46.7422,46.7422,46.7152,46.7332,19535.0
2017-12-27 12:55:00,51.8,51.8,51.74,51.76,18748.0,46.7422,46.7422,46.6881,46.7062,18748.0
2017-12-27 13:00:00,51.76,51.8,51.75,51.79,13287.0,46.7062,46.7422,46.6971,46.7332,13287.0
2017-12-27 13:05:00,51.79,51.8,51.76,51.77,19161.0,46.7332,46.7422,46.7062,46.7152,19161.0
2017-12-27 13:10:00,51.76,51.79,51.74,51.74,12985.0,46.7062,46.7332,46.6881,46.6881,12985.0
2017-12-27 13:15:00,51.74,51.77,51.72,51.77,10367.0,46.6881,46.7152,46.6701,46.7152,10367.0
2017-12-27 13:20:00,51.76,51.77,51.7,51.76,12297.0,46.7062,46.7152,46.652,46.7062,12297.0
2017-12-27 13:25:00,51.76,51.76,51.72,51.72,7235.0,46.7062,46.7062,46.6701,46.6701,7235.0
2017-12-27 13:30:00,51.72,51.73,51.7,51.72,13795.0,46.6701,46.6791,46.652,46.6701,13795.0
2017-12-27 13:35:00,51.72,51.75,51.67,51.75,39032.0,46.6701,46.6971,46.6249,46.6971,39032.0
2017-12-27 13:40:00,51.75,51.78,51.74,51.78,8485.0,46.6971,46.7242,46.6881,46.7242,8485.0
2017-12-27 13:45:00,51.79,51.79,51.71,51.75,16765.0,46.7332,46.7332,46.661,46.6971,16765.0
2017-12-27 13:50:00,51.75,51.83,51.74,51.83,32726.0,46.6971,46.7693,46.6881,46.7693,32726.0
2017-12-27 13:55:00,51.83,51.87,51.82,51.85,28470.0,46.7693,46.8054,46.7603,46.7874,28470.0
2017-12-27 14:00:00,51.85,51.87,51.82,51.83,26843.0,46.7874,46.8054,46.7603,46.7693,26843.0
2017-12-27 14:05:00,51.84,51.85,51.81,51.82,17062.0,46.7783,46.7874,46.7513,46.7603,17062.0
2017-12-27 14:10:00,51.82,51.82,51.77,51.78,19859.0,46.7603,46.7603,46.7152,46.7242,19859.0
2017-12-27 14:15:00,51.78,51.83,51.78,51.81,15052.0,46.7242,46.7693,46.7242,46.7513,15052.0
2017-12-27 14:20:00,51.81,51.85,51.8,51.85,15544.0,46.7513,46.7874,46.7422,46.7874,15544.0
2017-12-27 14:25:00,51.86,51.91,51.85,51.91,17126.0,46.7964,46.8415,46.7874,46.8415,17126.0
2017-12-27 14:30:00,51.91,51.91,51.83,51.83,15363.0,46.8415,46.8415,46.7693,46.7693,15363.0
2017-12-27 14:35:00,51.83,51.85,51.82,51.85,12969.0,46.7693,46.7874,46.7603,46.7874,12969.0
2017-12-27 14:40:00,51.86,51.86,51.82,51.85,15599.0,46.7964,46.7964,46.7603,46.7874,15599.0
2017-12-27 14:45:00,51.85,51.87,51.84,51.87,9776.0,46.7874,46.8054,46.7783,46.8054,9776.0
2017-12-27 14:50:00,51.87,51.88,51.85,51.88,18693.0,46.8054,46.8144,46.7874,46.8144,18693.0
2017-12-27 14:55:00,51.88,51.91,51.87,51.87,17601.0,46.8144,46.8415,46.8054,46.8054,17601.0
2017-12-27 15:00:00,51.87,51.89,51.85,51.88,20665.0,46.8054,46.8235,46.7874,46.8144,20665.0
2017-12-27 15:05:00,51.88,51.88,51.81,51.82,27205.0,46.8144,46.8144,46.7513,46.7603,27205.0
2017-12-27 15:10:00,51.82,51.85,51.81,51.83,19510.0,46.7603,46.7874,46.7513,46.7693,19510.0
2017-12-27 15:15:00,51.84,51.84,51.79,51.8,33574.0,46.7783,46.7783,46.7332,46.7422,33574.0
2017-12-27 15:20:00,51.8,51.82,51.79,51.79,20841.0,46.7422,46.7603,46.7332,46.7332,20841.0
2017-12-27 15:25:00,51.79,51.8,51.79,51.8,16600.0,46.7332,46.7422,46.7332,46.7422,16600.0
2017-12-27 15:30:00,51.8,51.84,51.79,51.84,32252.0,46.7422,46.7783,46.7332,46.7783,32252.0
2017-12-27 15:35:00,51.84,51.85,51.76,51.76,51487.0,46.7783,46.7874,46.7062,46.7062,51487.0
2017-12-27 15:40:00,51.77,51.78,51.75,51.75,33847.0,46.7152,46.7242,46.6971,46.6971,33847.0
2017-12-27 15:45:00,51.75,51.75,51.71,51.73,72808.0,46.6971,46.6971,46.661,46.6791,72808.0
2017-12-27 15:50:00,51.74,51.79,51.73,51.79,57508.0,46.6881,46.7332,46.6791,46.7332,57508.0
2017-12-27 15:55:00,51.78,51.84,51.76,51.84,201670.0,46.7242,46.7783,46.7062,46.7783,201670.0
2017-12-28 09:30:00,51.96,51.96,51.63,51.8,109104.0,46.8866,46.8866,46.5888,46.7422,109104.0
2017-12-28 09:35:00,51.79,51.79,51.66,51.69,23954.0,46.7332,46.7332,46.6159,46.643,23954.0
2017-12-28 09:40:00,51.69,51.77,51.64,51.72,41490.0,46.643,46.7152,46.5979,46.6701,41490.0
2017-12-28 09:45:00,51.7,51.74,51.67,51.72,33807.0,46.652,46.6881,46.6249,46.6701,33807.0
2017-12-28 09:50:00,51.73,51.78,51.7,51.76,20992.0,46.6791,46.7242,46.652,46.7062,20992.0
2017-12-28 09:55:00,51.75,51.88,51.7,51.86,25401.0,46.6971,46.8144,46.652,46.7964,25401.0
2017-12-28 10:00:00,51.85,51.93,51.8,51.9,67411.0,46.7874,46.8596,46.7422,46.8325,67411.0
2017-12-28 10:05:00,51.9,51.95,51.85,51.88,28519.0,46.8325,46.8776,46.7874,46.8144,28519.0
2017-12-28 10:10:00,51.87,51.89,51.82,51.86,18944.0,46.8054,46.8235,46.7603,46.7964,18944.0
2017-12-28 10:15:00,51.85,51.88,51.81,51.82,17219.0,46.7874,46.8144,46.7513,46.7603,17219.0
2017-12-28 10:20:00,51.82,51.89,51.81,51.88,16768.0,46.7603,46.8235,46.7513,46.8144,16768.0
2017-12-28 10:25:00,51.89,51.9,51.85,51.87,28199.0,46.8235,46.8325,46.7874,46.8054,28199.0
2017-12-28 10:30:00,51.87,51.92,51.85,51.86,20165.0,46.8054,46.8505,46.7874,46.7964,20165.0
2017-12-28 10:35:00,51.87,51.93,51.84,51.91,9998.0,46.8054,46.8596,46.7783,46.8415,9998.0
2017-12-28 10:40:00,51.92,51.95,51.9,51.92,12604.0,46.8505,46.8776,46.8325,46.8505,12604.0
2017-12-28 10:45:00,51.92,51.93,51.82,51.86,24564.0,46.8505,46.8596,46.7603,46.7964,24564.0
2017-12-28 10:50:00,51.85,51.91,51.85,51.91,22665.0,46.7874,46.8415,46.7874,46.8415,22665.0
2017-12-28 10:55:00,51.91,51.94,51.87,51.88,62202.0,46.8415,46.8686,46.8054,46.8144,62202.0
2017-12-28 11:00:00,51.88,51.9,51.82,51.83,16578.0,46.8144,46.8325,46.7603,46.7693,16578.0
2017-12-28 11:05:00,51.83,51.85,51.83,51.84,8242.0,46.7693,46.7874,46.7693,46.7783,8242.0
2017-12-28 11:10:00,51.84,51.89,51.82,51.89,17595.0,46.7783,46.8235,46.7603,46.8235,17595.0
2017-12-28 11:15:00,51.89,51.89,51.81,51.83,27741.0,46.8235,46.8235,46.7513,46.7693,27741.0
2017-12-28 11:20:00,51.82,51.84,51.81,51.81,7897.0,46.7603,46.7783,46.7513,46.7513,7897.0
2017-12-28 11:25:00,51.81,51.83,51.74,51.75,12088.0,46.7513,46.7693,46.6881,46.6971,12088.0
2017-12-28 11:30:00,51.75,51.79,51.75,51.78,14235.0,46.6971,46.7332,46.6971,46.7242,14235.0
2017-12-28 11:35:00,51.79,51.79,51.76,51.76,10476.0,46.7332,46.7332,46.7062,46.7062,10476.0
2017-12-28 11:40:00,51.77,51.79,51.76,51.79,7222.0,46.7152,46.7332,46.7062,46.7332,7222.0
2017-12-28 11:45:00,51.79,51.82,51.79,51.81,9095.0,46.7332,46.7603,46.7332,46.7513,9095.0
2017-12-28 11:50:00,51.8,51.84,51.79,51.83,10669.0,46.7422,46.7783,46.7332,46.7693,10669.0
2017-12-28 11:55:00,51.83,51.86,51.83,51.84,9138.0,46.7693,46.7964,46.7693,46.7783,9138.0
2017-12-28 12:00:00,51.83,51.85,51.81,51.82,8700.0,46.7693,46.7874,46.7513,46.7603,8700.0
2017-12-28 12:05:00,51.82,51.85,51.82,51.85,7064.0,46.7603,46.7874,46.7603,46.7874,7064.0
2017-12-28 12:10:00,51.85,51.87,51.84,51.86,7329.0,46.7874,46.8054,46.7783,46.7964,7329.0
2017-12-28 12:15:00,51.86,51.88,51.84,51.86,6896.0,46.7964,46.8144,46.7783,46.7964,6896.0
2017-12-28 12:20:00,51.86,51.88,51.84,51.88,6314.0,46.7964,46.8144,46.7783,46.8144,6314.0
2017-12-28 12:25:00,51.87,51.87,51.84,51.85,4845.0,46.8054,46.8054,46.7783,46.7874,4845.0
2017-12-28 12:30:00,51.85,51.85,51.83,51.85,11005.0,46.7874,46.7874,46.7693,46.7874,11005.0
2017-12-28 12:35:00,51.85,51.86,51.83,51.84,6770.0,46.7874,46.7964,46.7693,46.7783,6770.0
2017-12-28 12:40:00,51.83,51.84,51.82,51.83,6184.0,46.7693,46.7783,46.7603,46.7693,6184.0
2017-12-28 12:45:00,51.84,51.85,51.81,51.82,9578.0,46.7783,46.7874,46.7513,46.7603,9578.0
2017-12-28 12:50:00,51.81,51.82,51.8,51.81,5565.0,46.7513,46.7603,46.7422,46.7513,5565.0
2017-12-28 12:55:00,51.8,51.83,51.8,51.82,7788.0,46.7422,46.7693,46.7422,46.7603,7788.0
2017-12-28 13:00:00,51.83,51.84,51.81,51.82,5167.0,46.7693,46.7783,46.7513,46.7603,5167.0
2017-12-28 13:05:00,51.82,51.83,51.81,51.83,5866.0,46.7603,46.7693,46.7513,46.7693,5866.0
2017-12-28 13:10:00,51.83,51.85,51.8,51.84,11657.0,46.7693,46.7874,46.7422,46.7783,11657.0
2017-12-28 13:15:00,51.84,51.89,51.83,51.88,13719.0,46.7783,46.8235,46.7693,46.8144,13719.0
2017-12-28 13:20:00,51.88,51.89,51.86,51.87,15962.0,46.8144,46.8235,46.7964,46.8054,15962.0
2017-12-28 13:25:00,51.87,51.88,51.85,51.87,12322.0,46.8054,46.8144,46.7874,46.8054,12322.0
2017-12-28 13:30:00,51.87,51.9,51.86,51.9,11707.0,46.8054,46.8325,46.7964,46.8325,11707.0
2017-12-28 13:35:00,51.9,51.91,51.87,51.9,16931.0,46.8325,46.8415,46.8054,46.8325,16931.0
2017-12-28 13:40:00,51.91,51.92,51.86,51.87,51757.0,46.8415,46.8505,46.7964,46.8054,51757.0
2017-12-28 13:45:00,51.87,51.87,51.85,51.86,9520.0,46.8054,46.8054,46.7874,46.7964,9520.0
2017-12-28 13:50:00,51.86,51.87,51.86,51.87,6486.0,46.7964,46.8054,46.7964,46.8054,6486.0
2017-12-28 13:55:00,51.87,51.91,51.85,51.91,22213.0,46.8054,46.8415,46.7874,46.8415,22213.0
2017-12-28 14:00:00,51.91,51.93,51.9,51.92,21103.0,46.8415,46.8596,46.8325,46.8505,21103.0
2017-12-28 14:05:00,51.92,51.93,51.89,51.89,14731.0,46.8505,46.8596,46.8235,46.8235,14731.0
2017-12-28 14:10:00,51.88,51.88,51.85,51.88,23992.0,46.8144,46.8144,46.7874,46.8144,23992.0
2017-12-28 14:15:00,51.88,51.9,51.87,51.9,18730.0,46.8144,46.8325,46.8054,46.8325,18730.0
2017-12-28 14:20:00,51.89,51.9,51.88,51.89,5896.0,46.8235,46.8325,46.8144,46.8235,5896.0
2017-12-28 14:25:00,51.88,51.91,51.88,51.88,11040.0,46.8144,46.8415,46.8144,46.8144,11040.0
2017-12-28 14:30:00,51.89,51.9,51.88,51.88,5030.0,46.8235,46.8325,46.8144,46.8144,5030.0
2017-12-28 14:35:00,51.89,51.92,51.86,51.91,13983.0,46.8235,46.8505,46.7964,46.8415,13983.0
2017-12-28 14:40:00,51.92,51.95,51.92,51.95,7466.0,46.8505,46.8776,46.8505,46.8776,7466.0
2017-12-28 14:45:00,51.96,51.97,51.94,51.95,9453.0,46.8866,46.8956,46.8686,46.8776,9453.0
2017-12-28 14:50:00,51.95,51.97,51.94,51.95,14520.0,46.8776,46.8956,46.8686,46.8776,14520.0
2017-12-28 14:55:00,51.96,51.96,51.94,51.96,14178.0,46.8866,46.8866,46.8686,46.8866,14178.0
2017-12-28 15:00:00,51.96,51.97,51.92,51.92,16603.0,46.8866,46.8956,46.8505,46.8505,16603.0
2017-12-28 15:05:00,51.93,51.95,51.92,51.93,8384.0,46.8596,46.8776,46.8505,46.8596,8384.0
2017-12-28 15:10:00,51.94,51.94,51.92,51.93,9095.0,46.8686,46.8686,46.8505,46.8596,9095.0
2017-12-28 15:15:00,51.93,51.93,51.91,51.93,18303.0,46.8596,46.8596,46.8415,46.8596,18303.0
2017-12-28 15:20:00,51.93,51.94,51.92,51.92,6632.0,46.8596,46.8686,46.8505,46.8505,6632.0
2017-12-28 15:25:00,51.93,51.93,51.9,51.93,24761.0,46.8596,46.8596,46.8325,46.8596,24761.0
2017-12-28 15:30:00,51.93,51.93,51.91,51.92,10961.0,46.8596,46.8596,46.8415,46.8505,10961.0
2017-12-28 15:35:00,51.92,51.95,51.91,51.94,23577.0,46.8505,46.8776,46.8415,46.8686,23577.0
2017-12-28 15:40:00,51.95,51.97,51.94,51.96,15258.0,46.8776,46.8956,46.8686,46.8866,15258.0
2017-12-28 15:45:00,51.96,51.97,51.94,51.95,27464.0,46.8866,46.8956,46.8686,46.8776,27464.0
2017-12-28 15:50:00,51.95,51.99,51.95,51.99,39151.0,46.8776,46.9137,46.8776,46.9137,39151.0
2017-12-28 15:55:00,51.98,52.06,51.98,52.03,149953.0,46.9047,46.9769,46.9047,46.9498,149953.0
2017-12-29 09:30:00,52.2,52.4,51.98,52.03,65667.0,47.1032,47.2837,46.9047,46.9498,65667.0
2017-12-29 09:35:00,52.05,52.05,51.94,51.99,27679.0,46.9678,46.9678,46.8686,46.9137,27679.0
2017-12-29 09:40:00,51.99,51.99,51.9,51.92,13798.0,46.9137,46.9137,46.8325,46.8505,13798.0
2017-12-29 09:45:00,51.93,52.0,51.87,51.96,37826.0,46.8596,46.9227,46.8054,46.8866,37826.0
2017-12-29 09:50:00,51.96,51.97,51.87,51.9,20594.0,46.8866,46.8956,46.8054,46.8325,20594.0
2017-12-29 09:55:00,51.91,51.94,51.85,51.92,31728.0,46.8415,46.8686,46.7874,46.8505,31728.0
2017-12-29 10:00:00,51.93,51.99,51.91,51.93,34885.0,46.8596,46.9137,46.8415,46.8596,34885.0
2017-12-29 10:05:00,51.93,51.93,51.79,51.83,24898.0,46.8596,46.8596,46.7332,46.7693,24898.0
2017-12-29 10:10:00,51.83,51.83,51.73,51.73,20386.0,46.7693,46.7693,46.6791,46.6791,20386.0
2017-12-29 10:15:00,51.73,51.8,51.71,51.78,35240.0,46.6791,46.7422,46.661,46.7242,35240.0
2017-12-29 10:20:00,51.77,51.8,51.7,51.8,31396.0,46.7152,46.7422,46.652,46.7422,31396.0
2017-12-29 10:25:00,51.8,51.82,51.74,51.79,20077.0,46.7422,46.7603,46.6881,46.7332,20077.0
2017-12-29 10:30:00,51.8,51.81,51.74,51.75,16450.0,46.7422,46.7513,46.6881,46.6971,16450.0
2017-12-29 10:35:00,51.75,51.78,51.67,51.69,25187.0,46.6971,46.7242,46.6249,46.643,25187.0
2017-12-29 10:40:00,51.7,51.74,51.67,51.7,24528.0,46.652,46.6881,46.6249,46.652,24528.0
2017-12-29 10:45:00,51.69,51.71,51.66,51.67,30732.0,46.643,46.661,46.6159,46.6249,30732.0
2017-12-29 10:50:00,51.67,51.74,51.67,51.74,13514.0,46.6249,46.6881,46.6249,46.6881,13514.0
2017-12-29 10:55:00,51.73,51.85,51.71,51.85,22777.0,46.6791,46.7874,46.661,46.7874,22777.0
2017-12-29 11:00:00,51.86,51.87,51.81,51.86,16828.0,46.7964,46.8054,46.7513,46.7964,16828.0
2017-12-29 11:05:00,51.87,51.88,51.85,51.86,9093.0,46.8054,46.8144,46.7874,46.7964,9093.0
2017-12-29 11:10:00,51.86,51.88,51.82,51.87,25056.0,46.7964,46.8144,46.7603,46.8054,25056.0
2017-12-29 11:15:00,51.86,51.89,51.8,51.84,23704.0,46.7964,46.8235,46.7422,46.7783,23704.0
2017-12-29 11:20:00,51.84,51.84,51.77,51.79,25524.0,46.7783,46.7783,46.7152,46.7332,25524.0
2017-12-29 11:25:00,51.79,51.81,51.77,51.8,22464.0,46.7332,46.7513,46.7152,46.7422,22464.0
2017-12-29 11:30:00,51.81,51.82,51.74,51.77,34162.0,46.7513,46.7603,46.6881,46.7152,34162.0
2017-12-29 11:35:00,51.77,51.85,51.77,51.82,32855.0,46.7152,46.7874,46.7152,46.7603,32855.0
2017-12-29 11:40:00,51.82,51.89,51.81,51.89,14058.0,46.7603,46.8235,46.7513,46.8235,14058.0
2017-12-29 11:45:00,51.89,51.92,51.86,51.91,11701.0,46.8235,46.8505,46.7964,46.8415,11701.0
2017-12-29 11:50:00,51.92,51.96,51.88,51.9,36250.0,46.8505,46.8866,46.8144,46.8325,36250.0
2017-12-29 11:55:00,51.9,51.9,51.81,51.85,14556.0,46.8325,46.8325,46.7513,46.7874,14556.0
2017-12-29 12:00:00,51.84,51.85,51.81,51.81,6007.0,46.7783,46.7874,46.7513,46.7513,6007.0
2017-12-29 12:05:00,51.82,51.84,51.78,51.8,14736.0,46.7603,46.7783,46.7242,46.7422,14736.0
2017-12-29 12:10:00,51.81,51.82,51.76,51.78,15965.0,46.7513,46.7603,46.7062,46.7242,15965.0
2017-12-29 12:15:00,51.78,51.78,51.74,51.74,9231.0,46.7242,46.7242,46.6881,46.6881,9231.0
2017-12-29 12:20:00,51.75,51.77,51.73,51.74,22215.0,46.6971,46.7152,46.6791,46.6881,22215.0
2017-12-29 12:25:00,51.74,51.75,51.7,51.7,11390.0,46.6881,46.6971,46.652,46.652,11390.0
2017-12-29 12:30:00,51.7,51.76,51.69,51.76,22111.0,46.652,46.7062,46.643,46.7062,22111.0
2017-12-29 12:35:00,51.76,51.81,51.76,51.8,27002.0,46.7062,46.7513,46.7062,46.7422,27002.0
2017-12-29 12:40:00,51.8,51.85,51.8,51.83,30993.0,46.7422,46.7874,46.7422,46.7693,30993.0
2017-12-29 12:45:00,51.83,51.85,51.81,51.84,33990.0,46.7693,46.7874,46.7513,46.7783,33990.0
2017-12-29 12:50:00,51.83,51.85,51.77,51.78,41742.0,46.7693,46.7874,46.7152,46.7242,41742.0
2017-12-29 12:55:00,51.77,51.78,51.75,51.76,10144.0,46.7152,46.7242,46.6971,46.7062,10144.0
2017-12-29 13:00:00,51.76,51.76,51.73,51.76,13536.0,46.7062,46.7062,46.6791,46.7062,13536.0
2017-12-29 13:05:00,51.77,51.77,51.74,51.77,17578.0,46.7152,46.7152,46.6881,46.7152,17578.0
2017-12-29 13:10:00,51.77,51.8,51.77,51.8,8417.0,46.7152,46.7422,46.7152,46.7422,8417.0
2017-12-29 13:15:00,51.79,51.8,51.79,51.8,4205.0,46.7332,46.7422,46.7332,46.7422,4205.0
2017-12-29 13:20:00,51.79,51.81,51.76,51.81,21451.0,46.7332,46.7513,46.7062,46.7513,21451.0
2017-12-29 13:25:00,51.81,51.83,51.78,51.78,13404.0,46.7513,46.7693,46.7242,46.7242,13404.0
2017-12-29 13:30:00,51.79,51.8,51.77,51.78,9621.0,46.7332,46.7422,46.7152,46.7242,9621.0
2017-12-29 13:35:00,51.78,51.79,51.72,51.73,28820.0,46.7242,46.7332,46.6701,46.6791,28820.0
2017-12-29 13:40:00,51.74,51.76,51.72,51.72,21026.0,46.6881,46.7062,46.6701,46.6701,21026.0
2017-12-29 13:45:00,51.73,51.77,51.72,51.76,13720.0,46.6791,46.7152,46.6701,46.7062,13720.0
2017-12-29 13:50:00,51.76,51.77,51.71,51.71,20617.0,46.7062,46.7152,46.661,46.661,20617.0
2017-12-29 13:55:00,51.71,51.74,51.7,51.73,32158.0,46.661,46.6881,46.652,46.6791,32158.0
2017-12-29 14:00:00,51.74,51.74,51.7,51.72,31840.0,46.6881,46.6881,46.652,46.6701,31840.0
2017-12-29 14:05:00,51.71,51.71,51.65,51.65,32355.0,46.661,46.661,46.6069,46.6069,32355.0
2017-12-29 14:10:00,51.65,51.65,51.61,51.61,47510.0,46.6069,46.6069,46.5708,46.5708,47510.0
2017-12-29 14:15:00,51.61,51.64,51.59,51.61,48209.0,46.5708,46.5979,46.5528,46.5708,48209.0
2017-12-29 14:20:00,51.61,51.65,51.61,51.64,35573.0,46.5708,46.6069,46.5708,46.5979,35573.0
2017-12-29 14:25:00,51.63,51.66,51.63,51.65,47156.0,46.5888,46.6159,46.5888,46.6069,47156.0
2017-12-29 14:30:00,51.64,51.66,51.64,51.64,23359.0,46.5979,46.6159,46.5979,46.5979,23359.0
2017-12-29 14:35:00,51.64,51.68,51.63,51.67,35100.0,46.5979,46.634,46.5888,46.6249,35100.0
2017-12-29 14:40:00,51.68,51.7,51.66,51.68,27705.0,46.634,46.652,46.6159,46.634,27705.0
2017-12-29 14:45:00,51.68,51.68,51.66,51.68,15978.0,46.634,46.634,46.6159,46.634,15978.0
2017-12-29 14:50:00,51.68,51.68,51.66,51.67,19551.0,46.634,46.634,46.6159,46.6249,19551.0
2017-12-29 14:55:00,51.68,51.71,51.67,51.7,30336.0,46.634,46.661,46.6249,46.652,30336.0
2017-12-29 15:00:00,51.69,51.7,51.68,51.69,8648.0,46.643,46.652,46.634,46.643,8648.0
2017-12-29 15:05:00,51.69,51.7,51.67,51.67,49906.0,46.643,46.652,46.6249,46.6249,49906.0
2017-12-29 15:10:00,51.67,51.68,51.61,51.63,79771.0,46.6249,46.634,46.5708,46.5888,79771.0
2017-12-29 15:15:00,51.62,51.65,51.61,51.62,43905.0,46.5798,46.6069,46.5708,46.5798,43905.0
2017-12-29 15:20:00,51.63,51.67,51.61,51.66,44773.0,46.5888,46.6249,46.5708,46.6159,44773.0
2017-12-29 15:25:00,51.66,51.66,51.62,51.63,41028.0,46.6159,46.6159,46.5798,46.5888,41028.0
2017-12-29 15:30:00,51.64,51.67,51.63,51.63,41479.0,46.5979,46.6249,46.5888,46.5888,41479.0
2017-12-29 15:35:00,51.64,51.65,51.56,51.56,76283.0,46.5979,46.6069,46.5257,46.5257,76283.0
2017-12-29 15:40:00,51.55,51.56,51.51,51.51,77683.0,46.5167,46.5257,46.4806,46.4806,77683.0
2017-12-29 15:45:00,51.52,51.6,51.51,51.59,89320.0,46.4896,46.5618,46.4806,46.5528,89320.0
2017-12-29 15:50:00,51.58,51.59,51.47,51.47,103001.0,46.5437,46.5528,46.4445,46.4445,103001.0
2017-12-29 15:55:00,51.47,51.53,51.36,51.38,445028.0,46.4445,46.4986,46.3452,46.3633,445028.0
2018-01-02 09:30:00,51.55,51.61,51.27,51.31,123823.0,46.5167,46.5708,46.264,46.3001,123823.0
2018-01-02 09:35:00,51.31,51.33,51.18,51.31,61226.0,46.3001,46.3181,46.1828,46.3001,61226.0
2018-01-02 09:40:00,51.35,51.42,51.25,51.26,56577.0,46.3362,46.3993,46.2459,46.255,56577.0
2018-01-02 09:45:00,51.27,51.28,50.96,50.97,66825.0,46.264,46.273,45.9843,45.9933,66825.0
2018-01-02 09:50:00,50.97,51.11,50.96,51.11,87363.0,45.9933,46.1196,45.9843,46.1196,87363.0
2018-01-02 09:55:00,51.1,51.2,51.06,51.18,60293.0,46.1106,46.2008,46.0745,46.1828,60293.0
2018-01-02 10:00:00,51.19,51.32,51.19,51.3,45457.0,46.1918,46.3091,46.1918,46.2911,45457.0
2018-01-02 10:05:00,51.29,51.39,51.29,51.38,68830.0,46.282,46.3723,46.282,46.3633,68830.0
2018-01-02 10:10:00,51.37,51.37,51.27,51.34,63956.0,46.3542,46.3542,46.264,46.3272,63956.0
2018-01-02 10:15:00,51.34,51.42,51.34,51.38,36206.0,46.3272,46.3993,46.3272,46.3633,36206.0
2018-01-02 10:20:00,51.38,51.39,51.21,51.24,121716.0,46.3633,46.3723,46.2099,46.2369,121716.0
2018-01-02 10:25:00,51.23,51.27,51.22,51.25,45016.0,46.2279,46.264,46.2189,46.2459,45016.0
2018-01-02 10:30:00,51.26,51.28,51.22,51.23,51891.0,46.255,46.273,46.2189,46.2279,51891.0
2018-01-02 10:35:00,51.23,51.28,51.11,51.14,70150.0,46.2279,46.273,46.1196,46.1467,70150.0
2018-01-02 10:40:00,51.15,51.28,51.14,51.26,58183.0,46.1557,46.273,46.1467,46.255,58183.0
2018-01-02 10:45:00,51.27,51.3,51.26,51.29,36438.0,46.264,46.2911,46.255,46.282,36438.0
2018-01-02 10:50:00,51.29,51.36,51.26,51.33,30443.0,46.282,46.3452,46.255,46.3181,30443.0
2018-01-02 10:55:00,51.34,51.36,51.31,51.36,36389.0,46.3272,46.3452,46.3001,46.3452,36389.0
2018-01-02 11:00:00,51.35,51.4,51.34,51.4,65421.0,46.3362,46.3813,46.3272,46.3813,65421.0
2018-01-02 11:05:00,51.4,51.41,51.32,51.34,50770.0,46.3813,46.3903,46.3091,46.3272,50770.0
2018-01-02 11:10:00,51.33,51.36,51.32,51.35,49953.0,46.3181,46.3452,46.3091,46.3362,49953.0
2018-01-02 11:15:00,51.35,51.36,51.32,51.34,37813.0,46.3362,46.3452,46.3091,46.3272,37813.0
2018-01-02 11:20:00,51.33,51.35,51.3,51.34,49396.0,46.3181,46.3362,46.2911,46.3272,49396.0
2018-01-02 11:25:00,51.33,51.35,51.26,51.27,40585.0,46.3181,46.3362,46.255,46.264,40585.0
2018-01-02 11:30:00,51.27,51.3,51.23,51.3,117281.0,46.264,46.2911,46.2279,46.2911,117281.0
2018-01-02 11:35:00,51.29,51.29,51.23,51.25,49860.0,46.282,46.282,46.2279,46.2459,49860.0
2018-01-02 11:40:00,51.23,51.24,51.19,51.23,32069.0,46.2279,46.2369,46.1918,46.2279,32069.0
2018-01-02 11:45:00,51.23,51.29,51.19,51.27,37741.0,46.2279,46.282,46.1918,46.264,37741.0
2018-01-02 11:50:00,51.27,51.28,51.23,51.25,36032.0,46.264,46.273,46.2279,46.2459,36032.0
2018-01-02 11:55:00,51.24,51.29,51.24,51.29,44925.0,46.2369,46.282,46.2369,46.282,44925.0
2018-01-02 12:00:00,51.28,51.34,51.26,51.33,66409.0,46.273,46.3272,46.255,46.3181,66409.0
2018-01-02 12:05:00,51.34,51.41,51.33,51.36,42243.0,46.3272,46.3903,46.3181,46.3452,42243.0
2018-01-02 12:10:00,51.36,51.36,51.29,51.32,63963.0,46.3452,46.3452,46.282,46.3091,63963.0
2018-01-02 12:15:00,51.31,51.33,51.27,51.31,64002.0,46.3001,46.3181,46.264,46.3001,64002.0
2018-01-02 12:20:00,51.31,51.31,51.24,51.26,33186.0,46.3001,46.3001,46.2369,46.255,33186.0
2018-01-02 12:25:00,51.26,51.28,51.25,51.27,84549.0,46.255,46.273,46.2459,46.264,84549.0
2018-01-02 12:30:00,51.27,51.29,51.25,51.25,22235.0,46.264,46.282,46.2459,46.2459,22235.0
2018-01-02 12:35:00,51.26,51.28,51.24,51.25,37057.0,46.255,46.273,46.2369,46.2459,37057.0
2018-01-02 12:40:00,51.26,51.26,51.24,51.25,25715.0,46.255,46.255,46.2369,46.2459,25715.0
2018-01-02 12:45:00,51.25,51.27,51.24,51.25,21388.0,46.2459,46.264,46.2369,46.2459,21388.0
2018-01-02 12:50:00,51.26,51.3,51.25,51.28,35880.0,46.255,46.2911,46.2459,46.273,35880.0
2018-01-02 12:55:00,51.29,51.37,51.25,51.33,72435.0,46.282,46.3542,46.2459,46.3181,72435.0
2018-01-02 13:00:00,51.33,51.38,51.31,51.38,150072.0,46.3181,46.3633,46.3001,46.3633,150072.0
2018-01-02 13:05:00,51.38,51.41,51.36,51.37,55832.0,46.3633,46.3903,46.3452,46.3542,55832.0
2018-01-02 13:10:00,51.38,51.38,51.34,51.37,46057.0,46.3633,46.3633,46.3272,46.3542,46057.0
2018-01-02 13:15:00,51.36,51.44,51.36,51.41,55978.0,46.3452,46.4174,46.3452,46.3903,55978.0
2018-01-02 13:20:00,51.41,51.47,51.4,51.41,51648.0,46.3903,46.4445,46.3813,46.3903,51648.0
2018-01-02 13:25:00,51.4,51.42,51.39,51.39,41595.0,46.3813,46.3993,46.3723,46.3723,41595.0
2018-01-02 13:30:00,51.4,51.42,51.35,51.41,49518.0,46.3813,46.3993,46.3362,46.3903,49518.0
2018-01-02 13:35:00,51.41,51.44,51.4,51.41,40992.0,46.3903,46.4174,46.3813,46.3903,40992.0
2018-01-02 13:40:00,51.41,51.46,51.4,51.46,38860.0,46.3903,46.4354,46.3813,46.4354,38860.0
2018-01-02 13:45:00,51.46,51.46,51.38,51.39,49358.0,46.4354,46.4354,46.3633,46.3723,49358.0
2018-01-02 13:50:00,51.39,51.4,51.33,51.33,44731.0,46.3723,46.3813,46.3181,46.3181,44731.0
2018-01-02 13:55:00,51.33,51.4,51.33,51.38,51042.0,46.3181,46.3813,46.3181,46.3633,51042.0
2018-01-02 14:00:00,51.39,51.43,51.36,51.41,99817.0,46.3723,46.4084,46.3452,46.3903,99817.0
2018-01-02 14:05:00,51.41,51.41,51.29,51.32,68832.0,46.3903,46.3903,46.282,46.3091,68832.0
2018-01-02 14:10:00,51.32,51.33,51.25,51.26,98153.0,46.3091,46.3181,46.2459,46.255,98153.0
2018-01-02 14:15:00,51.27,51.31,51.24,51.25,132046.0,46.264,46.3001,46.2369,46.2459,132046.0
2018-01-02 14:20:00,51.25,51.27,51.22,51.25,52245.0,46.2459,46.264,46.2189,46.2459,52245.0
2018-01-02 14:25:00,51.25,51.26,51.19,51.23,42090.0,46.2459,46.255,46.1918,46.2279,42090.0
2018-01-02 14:30:00,51.24,51.28,51.23,51.26,34450.0,46.2369,46.273,46.2279,46.255,34450.0
2018-01-02 14:35:00,51.26,51.3,51.24,51.3,47229.0,46.255,46.2911,46.2369,46.2911,47229.0
2018-01-02 14:40:00,51.3,51.31,51.28,51.29,39684.0,46.2911,46.3001,46.273,46.282,39684.0
2018-01-02 14:45:00,51.28,51.3,51.25,51.29,38254.0,46.273,46.2911,46.2459,46.282,38254.0
2018-01-02 14:50:00,51.29,51.31,51.27,51.3,32196.0,46.282,46.3001,46.264,46.2911,32196.0
2018-01-02 14:55:00,51.3,51.3,51.26,51.28,44092.0,46.2911,46.2911,46.255,46.273,44092.0
2018-01-02 15:00:00,51.28,51.29,51.25,51.27,77843.0,46.273,46.282,46.2459,46.264,77843.0
2018-01-02 15:05:00,51.28,51.29,51.25,51.28,54472.0,46.273,46.282,46.2459,46.273,54472.0
2018-01-02 15:10:00,51.28,51.3,51.25,51.25,38350.0,46.273,46.2911,46.2459,46.2459,38350.0
2018-01-02 15:15:00,51.25,51.27,51.24,51.25,48568.0,46.2459,46.264,46.2369,46.2459,48568.0
2018-01-02 15:20:00,51.26,51.27,51.25,51.26,41894.0,46.255,46.264,46.2459,46.255,41894.0
2018-01-02 15:25:00,51.26,51.32,51.24,51.3,94960.0,46.255,46.3091,46.2369,46.2911,94960.0
2018-01-02 15:30:00,51.31,51.33,51.26,51.26,52850.0,46.3001,46.3181,46.255,46.255,52850.0
2018-01-02 15:35:00,51.26,51.3,51.24,51.3,89242.0,46.255,46.2911,46.2369,46.2911,89242.0
2018-01-02 15:40:00,51.29,51.34,51.27,51.34,85254.0,46.282,46.3272,46.264,46.3272,85254.0
2018-01-02 15:45:00,51.34,51.39,51.33,51.39,132030.0,46.3272,46.3723,46.3181,46.3723,132030.0
2018-01-02 15:50:00,51.39,51.45,51.38,51.43,133386.0,46.3723,46.4264,46.3633,46.4084,133386.0
2018-01-02 15:55:00,51.45,51.48,51.38,51.45,341986.0,46.4264,46.4535,46.3633,46.4264,341986.0
2018-01-03 09:30:00,51.2,51.43,51.17,51.18,167461.0,46.2008,46.4084,46.1738,46.1828,167461.0
2018-01-03 09:35:00,51.2,51.36,51.16,51.29,101018.0,46.2008,46.3452,46.1647,46.282,101018.0
2018-01-03 09:40:00,51.29,51.34,51.07,51.07,103408.0,46.282,46.3272,46.0835,46.0835,103408.0
2018-01-03 09:45:00,51.06,51.26,51.04,51.22,126784.0,46.0745,46.255,46.0565,46.2189,126784.0
2018-01-03 09:50:00,51.23,51.29,51.22,51.26,91924.0,46.2279,46.282,46.2189,46.255,91924.0
2018-01-03 09:55:00,51.27,51.27,51.1,51.19,86173.0,46.264,46.264,46.1106,46.1918,86173.0
2018-01-03 10:00:00,51.19,51.38,51.16,51.3,204825.0,46.1918,46.3633,46.1647,46.2911,204825.0
2018-01-03 10:05:00,51.3,51.31,51.24,51.27,84148.0,46.2911,46.3001,46.2369,46.264,84148.0
2018-01-03 10:10:00,51.28,51.35,51.24,51.33,98176.0,46.273,46.3362,46.2369,46.3181,98176.0
2018-01-03 10:15:00,51.34,51.46,51.32,51.45,84454.0,46.3272,46.4354,46.3091,46.4264,84454.0
2018-01-03 10:20:00,51.45,51.61,51.44,51.58,77345.0,46.4264,46.5708,46.4174,46.5437,77345.0
2018-01-03 10:25:00,51.58,51.7,51.52,51.69,50064.0,46.5437,46.652,46.4896,46.643,50064.0
2018-01-03 10:30:00,51.7,51.77,51.65,51.75,87987.0,46.652,46.7152,46.6069,46.6971,87987.0
2018-01-03 10:35:00,51.75,51.76,51.65,51.73,68664.0,46.6971,46.7062,46.6069,46.6791,68664.0
2018-01-03 10:40:00,51.73,51.76,51.68,51.7,114551.0,46.6791,46.7062,46.634,46.652,114551.0
2018-01-03 10:45:00,51.69,51.69,51.5,51.52,74312.0,46.643,46.643,46.4715,46.4896,74312.0
2018-01-03 10:50:00,51.52,51.52,51.39,51.4,35459.0,46.4896,46.4896,46.3723,46.3813,35459.0
2018-01-03 10:55:00,51.4,51.43,51.34,51.39,44163.0,46.3813,46.4084,46.3272,46.3723,44163.0
2018-01-03 11:00:00,51.38,51.41,51.33,51.41,63682.0,46.3633,46.3903,46.3181,46.3903,63682.0
2018-01-03 11:05:00,51.41,51.44,51.37,51.39,34987.0,46.3903,46.4174,46.3542,46.3723,34987.0
2018-01-03 11:10:00,51.39,51.42,51.35,51.38,34126.0,46.3723,46.3993,46.3362,46.3633,34126.0
2018-01-03 11:15:00,51.38,51.39,51.33,51.36,24955.0,46.3633,46.3723,46.3181,46.3452,24955.0
2018-01-03 11:20:00,51.35,51.42,51.33,51.4,40399.0,46.3362,46.3993,46.3181,46.3813,40399.0
2018-01-03 11:25:00,51.4,51.41,51.3,51.31,20058.0,46.3813,46.3903,46.2911,46.3001,20058.0
2018-01-03 11:30:00,51.31,51.33,51.27,51.32,23307.0,46.3001,46.3181,46.264,46.3091,23307.0
2018-01-03 11:35:00,51.32,51.33,51.27,51.3,27555.0,46.3091,46.3181,46.264,46.2911,27555.0
2018-01-03 11:40:00,51.3,51.31,51.23,51.25,28229.0,46.2911,46.3001,46.2279,46.2459,28229.0
2018-01-03 11:45:00,51.26,51.3,51.24,51.3,42850.0,46.255,46.2911,46.2369,46.2911,42850.0
2018-01-03 11:50:00,51.29,51.29,51.24,51.26,32019.0,46.282,46.282,46.2369,46.255,32019.0
2018-01-03 11:55:00,51.25,51.3,51.23,51.29,20213.0,46.2459,46.2911,46.2279,46.282,20213.0
2018-01-03 12:00:00,51.29,51.32,51.28,51.31,21069.0,46.282,46.3091,46.273,46.3001,21069.0
2018-01-03 12:05:00,51.32,51.37,51.3,51.36,18067.0,46.3091,46.3542,46.2911,46.3452,18067.0
2018-01-03 12:10:00,51.37,51.38,51.33,51.35,23459.0,46.3542,46.3633,46.3181,46.3362,23459.0
2018-01-03 12:15:00,51.34,51.35,51.31,51.34,21665.0,46.3272,46.3362,46.3001,46.3272,21665.0
2018-01-03 12:20:00,51.33,51.34,51.28,51.31,36936.0,46.3181,46.3272,46.273,46.3001,36936.0
2018-01-03 12:25:00,51.32,51.33,51.3,51.32,10761.0,46.3091,46.3181,46.2911,46.3091,10761.0
2018-01-03 12:30:00,51.32,51.33,51.31,51.31,20842.0,46.3091,46.3181,46.3001,46.3001,20842.0
2018-01-03 12:35:00,51.31,51.35,51.29,51.35,55919.0,46.3001,46.3362,46.282,46.3362,55919.0
2018-01-03 12:40:00,51.35,51.38,51.33,51.33,70977.0,46.3362,46.3633,46.3181,46.3181,70977.0
2018-01-03 12:45:00,51.33,51.38,51.32,51.37,63676.0,46.3181,46.3633,46.3091,46.3542,63676.0
2018-01-03 12:50:00,51.37,51.44,51.36,51.43,35676.0,46.3542,46.4174,46.3452,46.4084,35676.0
2018-01-03 12:55:00,51.43,51.46,51.39,51.42,21578.0,46.4084,46.4354,46.3723,46.3993,21578.0
2018-01-03 13:00:00,51.42,51.43,51.36,51.36,37258.0,46.3993,46.4084,46.3452,46.3452,37258.0
2018-01-03 13:05:00,51.37,51.39,51.32,51.39,55103.0,46.3542,46.3723,46.3091,46.3723,55103.0
2018-01-03 13:10:00,51.4,51.41,51.37,51.38,13712.0,46.3813,46.3903,46.3542,46.3633,13712.0
2018-01-03 13:15:00,51.38,51.38,51.35,51.35,20532.0,46.3633,46.3633,46.3362,46.3362,20532.0
2018-01-03 13:20:00,51.35,51.37,51.35,51.37,24583.0,46.3362,46.3542,46.3362,46.3542,24583.0
2018-01-03 13:25:00,51.37,51.38,51.34,51.37,24852.0,46.3542,46.3633,46.3272,46.3542,24852.0
2018-01-03 13:30:00,51.37,51.37,51.32,51.32,22018.0,46.3542,46.3542,46.3091,46.3091,22018.0
2018-01-03 13:35:00,51.32,51.36,51.32,51.33,71278.0,46.3091,46.3452,46.3091,46.3181,71278.0
2018-01-03 13:40:00,51.33,51.34,51.28,51.3,38327.0,46.3181,46.3272,46.273,46.2911,38327.0
2018-01-03 13:45:00,51.29,51.3,51.25,51.28,24463.0,46.282,46.2911,46.2459,46.273,24463.0
2018-01-03 13:50:00,51.28,51.33,51.27,51.3,22343.0,46.273,46.3181,46.264,46.2911,22343.0
2018-01-03 13:55:00,51.29,51.3,51.24,51.27,36355.0,46.282,46.2911,46.2369,46.264,36355.0
2018-01-03 14:00:00,51.27,51.36,51.26,51.35,36087.0,46.264,46.3452,46.255,46.3362,36087.0
2018-01-03 14:05:00,51.34,51.38,51.32,51.38,55850.0,46.3272,46.3633,46.3091,46.3633,55850.0
2018-01-03 14:10:00,51.38,51.39,51.35,51.38,43780.0,46.3633,46.3723,46.3362,46.3633,43780.0
2018-01-03 14:15:00,51.38,51.41,51.36,51.38,33710.0,46.3633,46.3903,46.3452,46.3633,33710.0
2018-01-03 14:20:00,51.38,51.44,51.37,51.43,33773.0,46.3633,46.4174,46.3542,46.4084,33773.0
2018-01-03 14:25:00,51.44,51.48,51.42,51.43,66180.0,46.4174,46.4535,46.3993,46.4084,66180.0
2018-01-03 14:30:00,51.42,51.44,51.4,51.41,41840.0,46.3993,46.4174,46.3813,46.3903,41840.0
2018-01-03 14:35:00,51.41,51.46,51.41,51.43,46922.0,46.3903,46.4354,46.3903,46.4084,46922.0
2018-01-03 14:40:00,51.43,51.46,51.42,51.44,44046.0,46.4084,46.4354,46.3993,46.4174,44046.0
2018-01-03 14:45:00,51.45,51.46,51.42,51.44,42933.0,46.4264,46.4354,46.3993,46.4174,42933.0
2018-01-03 14:50:00,51.44,51.44,51.4,51.4,42949.0,46.4174,46.4174,46.3813,46.3813,42949.0
2018-01-03 14:55:00,51.4,51.41,51.36,51.4,47171.0,46.3813,46.3903,46.3452,46.3813,47171.0
2018-01-03 15:00:00,51.41,51.42,51.34,51.35,46203.0,46.3903,46.3993,46.3272,46.3362,46203.0
2018-01-03 15:05:00,51.35,51.44,51.35,51.44,40706.0,46.3362,46.4174,46.3362,46.4174,40706.0
2018-01-03 15:10:00,51.44,51.44,51.39,51.4,48088.0,46.4174,46.4174,46.3723,46.3813,48088.0
2018-01-03 15:15:00,51.39,51.41,51.39,51.4,41125.0,46.3723,46.3903,46.3723,46.3813,41125.0
2018-01-03 15:20:00,51.41,51.42,51.38,51.41,39207.0,46.3903,46.3993,46.3633,46.3903,39207.0
2018-01-03 15:25:00,51.41,51.44,51.4,51.43,40021.0,46.3903,46.4174,46.3813,46.4084,40021.0
2018-01-03 15:30:00,51.43,51.45,51.4,51.41,69363.0,46.4084,46.4264,46.3813,46.3903,69363.0
2018-01-03 15:35:00,51.42,51.45,51.41,51.44,69996.0,46.3993,46.4264,46.3903,46.4174,69996.0
2018-01-03 15:40:00,51.44,51.45,51.39,51.41,102304.0,46.4174,46.4264,46.3723,46.3903,102304.0
2018-01-03 15:45:00,51.41,51.51,51.4,51.45,201705.0,46.3903,46.4806,46.3813,46.4264,201705.0
2018-01-03 15:50:00,51.46,51.55,51.44,51.55,147594.0,46.4354,46.5167,46.4174,46.5167,147594.0
2018-01-03 15:55:00,51.55,51.55,51.49,51.51,362036.0,46.5167,46.5167,46.4625,46.4806,362036.0
2018-01-04 09:30:00,51.93,52.19,51.87,52.19,209062.0,46.8596,47.0942,46.8054,47.0942,209062.0
2018-01-04 09:35:00,52.18,52.27,52.1,52.27,84362.0,47.0851,47.1664,47.013,47.1664,84362.0
2018-01-04 09:40:00,52.27,52.3,52.17,52.25,94445.0,47.1664,47.1934,47.0761,47.1483,94445.0
2018-01-04 09:45:00,52.26,52.27,52.19,52.2,51803.0,47.1573,47.1664,47.0942,47.1032,51803.0
2018-01-04 09:50:00,52.2,52.23,52.14,52.21,59146.0,47.1032,47.1303,47.049,47.1122,59146.0
2018-01-04 09:55:00,52.22,52.46,52.19,52.46,184478.0,47.1212,47.3378,47.0942,47.3378,184478.0
2018-01-04 10:00:00,52.46,52.48,52.34,52.35,50492.0,47.3378,47.3559,47.2295,47.2385,50492.0
2018-01-04 10:05:00,52.36,52.38,52.16,52.19,111405.0,47.2476,47.2656,47.0671,47.0942,111405.0
2018-01-04 10:10:00,52.19,52.31,52.17,52.3,98387.0,47.0942,47.2024,47.0761,47.1934,98387.0
2018-01-04 10:15:00,52.29,52.3,52.18,52.26,92869.0,47.1844,47.1934,47.0851,47.1573,92869.0
2018-01-04 10:20:00,52.26,52.29,52.21,52.28,44761.0,47.1573,47.1844,47.1122,47.1754,44761.0
2018-01-04 10:25:00,52.28,52.32,52.25,52.3,108912.0,47.1754,47.2115,47.1483,47.1934,108912.0
2018-01-04 10:30:00,52.3,52.31,52.25,52.3,47738.0,47.1934,47.2024,47.1483,47.1934,47738.0
2018-01-04 10:35:00,52.3,52.36,52.29,52.34,56184.0,47.1934,47.2476,47.1844,47.2295,56184.0
2018-01-04 10:40:00,52.33,52.4,52.32,52.32,34724.0,47.2205,47.2837,47.2115,47.2115,34724.0
2018-01-04 10:45:00,52.32,52.32,52.22,52.23,46452.0,47.2115,47.2115,47.1212,47.1303,46452.0
2018-01-04 10:50:00,52.23,52.23,52.14,52.16,46916.0,47.1303,47.1303,47.049,47.0671,46916.0
2018-01-04 10:55:00,52.16,52.17,52.08,52.12,60840.0,47.0671,47.0761,46.9949,47.031,60840.0
2018-01-04 11:00:00,52.12,52.2,52.1,52.15,45953.0,47.031,47.1032,47.013,47.0581,45953.0
2018-01-04 11:05:00,52.16,52.17,52.07,52.08,23581.0,47.0671,47.0761,46.9859,46.9949,23581.0
2018-01-04 11:10:00,52.09,52.13,52.07,52.12,16027.0,47.0039,47.04,46.9859,47.031,16027.0
2018-01-04 11:15:00,52.12,52.13,51.95,51.98,93381.0,47.031,47.04,46.8776,46.9047,93381.0
2018-01-04 11:20:00,51.98,52.01,51.95,51.97,25135.0,46.9047,46.9317,46.8776,46.8956,25135.0
2018-01-04 11:25:00,51.96,51.97,51.87,51.87,35969.0,46.8866,46.8956,46.8054,46.8054,35969.0
2018-01-04 11:30:00,51.88,51.92,51.85,51.87,25298.0,46.8144,46.8505,46.7874,46.8054,25298.0
2018-01-04 11:35:00,51.87,51.89,51.77,51.82,38966.0,46.8054,46.8235,46.7152,46.7603,38966.0
2018-01-04 11:40:00,51.81,51.86,51.81,51.82,32808.0,46.7513,46.7964,46.7513,46.7603,32808.0
2018-01-04 11:45:00,51.83,51.87,51.82,51.86,27942.0,46.7693,46.8054,46.7603,46.7964,27942.0
2018-01-04 11:50:00,51.86,51.9,51.82,51.83,44133.0,46.7964,46.8325,46.7603,46.7693,44133.0
2018-01-04 11:55:00,51.83,51.96,51.83,51.95,23543.0,46.7693,46.8866,46.7693,46.8776,23543.0
2018-01-04 12:00:00,51.94,52.0,51.92,51.94,17363.0,46.8686,46.9227,46.8505,46.8686,17363.0
2018-01-04 12:05:00,51.95,52.04,51.94,52.04,24972.0,46.8776,46.9588,46.8686,46.9588,24972.0
2018-01-04 12:10:00,52.04,52.04,52.0,52.03,20871.0,46.9588,46.9588,46.9227,46.9498,20871.0
2018-01-04 12:15:00,52.02,52.03,51.97,51.97,19577.0,46.9408,46.9498,46.8956,46.8956,19577.0
2018-01-04 12:20:00,51.98,52.0,51.94,51.96,27507.0,46.9047,46.9227,46.8686,46.8866,27507.0
2018-01-04 12:25:00,51.96,52.01,51.93,52.01,20797.0,46.8866,46.9317,46.8596,46.9317,20797.0
2018-01-04 12:30:00,52.0,52.02,51.96,51.98,19834.0,46.9227,46.9408,46.8866,46.9047,19834.0
2018-01-04 12:35:00,51.98,52.0,51.96,51.97,14357.0,46.9047,46.9227,46.8866,46.8956,14357.0
2018-01-04 12:40:00,51.96,52.0,51.95,52.0,17024.0,46.8866,46.9227,46.8776,46.9227,17024.0
2018-01-04 12:45:00,51.99,52.04,51.97,51.99,24675.0,46.9137,46.9588,46.8956,46.9137,24675.0
2018-01-04 12:50:00,52.0,52.01,51.98,51.99,11447.0,46.9227,46.9317,46.9047,46.9137,11447.0
2018-01-04 12:55:00,51.99,52.0,51.95,51.96,19548.0,46.9137,46.9227,46.8776,46.8866,19548.0
2018-01-04 13:00:00,51.96,51.98,51.92,51.94,23410.0,46.8866,46.9047,46.8505,46.8686,23410.0
2018-01-04 13:05:00,51.93,51.95,51.9,51.9,21517.0,46.8596,46.8776,46.8325,46.8325,21517.0
2018-01-04 13:10:00,51.91,51.92,51.84,51.86,20096.0,46.8415,46.8505,46.7783,46.7964,20096.0
2018-01-04 13:15:00,51.87,51.9,51.84,51.89,21056.0,46.8054,46.8325,46.7783,46.8235,21056.0
2018-01-04 13:20:00,51.89,51.9,51.82,51.83,39689.0,46.8235,46.8325,46.7603,46.7693,39689.0
2018-01-04 13:25:00,51.83,51.89,51.81,51.89,19134.0,46.7693,46.8235,46.7513,46.8235,19134.0
2018-01-04 13:30:00,51.88,51.89,51.8,51.8,32586.0,46.8144,46.8235,46.7422,46.7422,32586.0
2018-01-04 13:35:00,51.8,51.82,51.76,51.77,27385.0,46.7422,46.7603,46.7062,46.7152,27385.0
2018-01-04 13:40:00,51.76,51.81,51.76,51.8,25863.0,46.7062,46.7513,46.7062,46.7422,25863.0
2018-01-04 13:45:00,51.82,51.84,51.8,51.8,16335.0,46.7603,46.7783,46.7422,46.7422,16335.0
2018-01-04 13:50:00,51.81,51.84,51.79,51.82,35693.0,46.7513,46.7783,46.7332,46.7603,35693.0
2018-01-04 13:55:00,51.82,51.85,51.8,51.83,62739.0,46.7603,46.7874,46.7422,46.7693,62739.0
2018-01-04 14:00:00,51.83,51.87,51.81,51.86,60485.0,46.7693,46.8054,46.7513,46.7964,60485.0
2018-01-04 14:05:00,51.87,51.93,51.86,51.93,22535.0,46.8054,46.8596,46.7964,46.8596,22535.0
2018-01-04 14:10:00,51.93,51.97,51.89,51.89,116350.0,46.8596,46.8956,46.8235,46.8235,116350.0
2018-01-04 14:15:00,51.89,51.96,51.89,51.9,34863.0,46.8235,46.8866,46.8235,46.8325,34863.0
2018-01-04 14:20:00,51.9,51.94,51.9,51.93,63649.0,46.8325,46.8686,46.8325,46.8596,63649.0
2018-01-04 14:25:00,51.94,51.94,51.85,51.85,54085.0,46.8686,46.8686,46.7874,46.7874,54085.0
2018-01-04 14:30:00,51.86,51.86,51.82,51.84,24355.0,46.7964,46.7964,46.7603,46.7783,24355.0
2018-01-04 14:35:00,51.84,51.85,51.78,51.79,32524.0,46.7783,46.7874,46.7242,46.7332,32524.0
2018-01-04 14:40:00,51.79,51.84,51.76,51.84,50596.0,46.7332,46.7783,46.7062,46.7783,50596.0
2018-01-04 14:45:00,51.83,51.83,51.78,51.8,25874.0,46.7693,46.7693,46.7242,46.7422,25874.0
2018-01-04 14:50:00,51.79,51.79,51.73,51.74,26718.0,46.7332,46.7332,46.6791,46.6881,26718.0
2018-01-04 14:55:00,51.73,51.74,51.72,51.74,30190.0,46.6791,46.6881,46.6701,46.6881,30190.0
2018-01-04 15:00:00,51.74,51.76,51.71,51.72,37400.0,46.6881,46.7062,46.661,46.6701,37400.0
2018-01-04 15:05:00,51.71,51.72,51.64,51.65,56612.0,46.661,46.6701,46.5979,46.6069,56612.0
2018-01-04 15:10:00,51.66,51.7,51.64,51.68,40266.0,46.6159,46.652,46.5979,46.634,40266.0
2018-01-04 15:15:00,51.68,51.77,51.66,51.76,75897.0,46.634,46.7152,46.6159,46.7062,75897.0
2018-01-04 15:20:00,51.76,51.78,51.72,51.78,28083.0,46.7062,46.7242,46.6701,46.7242,28083.0
2018-01-04 15:25:00,51.78,51.84,51.77,51.82,35506.0,46.7242,46.7783,46.7152,46.7603,35506.0
2018-01-04 15:30:00,51.82,51.82,51.76,51.79,48829.0,46.7603,46.7603,46.7062,46.7332,48829.0
2018-01-04 15:35:00,51.78,51.79,51.73,51.74,65720.0,46.7242,46.7332,46.6791,46.6881,65720.0
2018-01-04 15:40:00,51.75,51.76,51.73,51.74,46004.0,46.6971,46.7062,46.6791,46.6881,46004.0
2018-01-04 15:45:00,51.73,51.75,51.69,51.75,112952.0,46.6791,46.6971,46.643,46.6971,112952.0
2018-01-04 15:50:00,51.74,51.82,51.71,51.8,217850.0,46.6881,46.7603,46.661,46.7422,217850.0
2018-01-04 15:55:00,51.81,51.83,51.76,51.79,348888.0,46.7513,46.7693,46.7062,46.7332,348888.0
2018-01-05 09:30:00,51.99,51.99,51.7,51.74,62106.0,46.9137,46.9137,46.652,46.6881,62106.0
2018-01-05 09:35:00,51.72,51.74,51.47,51.53,127610.0,46.6701,46.6881,46.4445,46.4986,127610.0
2018-01-05 09:40:00,51.55,51.71,51.55,51.7,97452.0,46.5167,46.661,46.5167,46.652,97452.0
2018-01-05 09:45:00,51.7,51.73,51.63,51.65,82416.0,46.652,46.6791,46.5888,46.6069,82416.0
2018-01-05 09:50:00,51.65,51.83,51.64,51.79,47115.0,46.6069,46.7693,46.5979,46.7332,47115.0
2018-01-05 09:55:00,51.8,51.81,51.68,51.71,38954.0,46.7422,46.7513,46.634,46.661,38954.0
2018-01-05 10:00:00,51.71,51.73,51.65,51.68,63409.0,46.661,46.6791,46.6069,46.634,63409.0
2018-01-05 10:05:00,51.69,51.76,51.67,51.75,59738.0,46.643,46.7062,46.6249,46.6971,59738.0
2018-01-05 10:10:00,51.75,51.75,51.65,51.68,52870.0,46.6971,46.6971,46.6069,46.634,52870.0
2018-01-05 10:15:00,51.69,51.72,51.53,51.53,53780.0,46.643,46.6701,46.4986,46.4986,53780.0
2018-01-05 10:20:00,51.54,51.6,51.53,51.59,106049.0,46.5076,46.5618,46.4986,46.5528,106049.0
2018-01-05 10:25:00,51.59,51.63,51.54,51.59,34971.0,46.5528,46.5888,46.5076,46.5528,34971.0
2018-01-05 10:30:00,51.59,51.66,51.57,51.59,24225.0,46.5528,46.6159,46.5347,46.5528,24225.0
2018-01-05 10:35:00,51.6,51.63,51.54,51.6,51848.0,46.5618,46.5888,46.5076,46.5618,51848.0
2018-01-05 10:40:00,51.59,51.61,51.55,51.61,46322.0,46.5528,46.5708,46.5167,46.5708,46322.0
2018-01-05 10:45:00,51.6,51.64,51.55,51.57,31482.0,46.5618,46.5979,46.5167,46.5347,31482.0
2018-01-05 10:50:00,51.56,51.62,51.52,51.61,46467.0,46.5257,46.5798,46.4896,46.5708,46467.0
2018-01-05 10:55:00,51.63,51.67,51.6,51.65,32703.0,46.5888,46.6249,46.5618,46.6069,32703.0
2018-01-05 11:00:00,51.65,51.69,51.64,51.65,19008.0,46.6069,46.643,46.5979,46.6069,19008.0
2018-01-05 11:05:00,51.66,51.72,51.64,51.71,25881.0,46.6159,46.6701,46.5979,46.661,25881.0
2018-01-05 11:10:00,51.71,51.71,51.64,51.7,30924.0,46.661,46.661,46.5979,46.652,30924.0
2018-01-05 11:15:00,51.7,51.75,51.68,51.73,33549.0,46.652,46.6971,46.634,46.6791,33549.0
2018-01-05 11:20:00,51.73,51.82,51.73,51.81,27100.0,46.6791,46.7603,46.6791,46.7513,27100.0
2018-01-05 11:25:00,51.82,51.84,51.75,51.75,40475.0,46.7603,46.7783,46.6971,46.6971,40475.0
2018-01-05 11:30:00,51.76,51.79,51.74,51.77,37270.0,46.7062,46.7332,46.6881,46.7152,37270.0
2018-01-05 11:35:00,51.77,51.79,51.72,51.72,31008.0,46.7152,46.7332,46.6701,46.6701,31008.0
2018-01-05 11:40:00,51.73,51.74,51.66,51.66,35303.0,46.6791,46.6881,46.6159,46.6159,35303.0
2018-01-05 11:45:00,51.66,51.67,51.64,51.65,23159.0,46.6159,46.6249,46.5979,46.6069,23159.0
2018-01-05 11:50:00,51.64,51.66,51.62,51.63,64130.0,46.5979,46.6159,46.5798,46.5888,64130.0
2018-01-05 11:55:00,51.64,51.68,51.6,51.65,71296.0,46.5979,46.634,46.5618,46.6069,71296.0
2018-01-05 12:00:00,51.64,51.65,51.6,51.65,29520.0,46.5979,46.6069,46.5618,46.6069,29520.0
2018-01-05 12:05:00,51.65,51.69,51.64,51.65,30717.0,46.6069,46.643,46.5979,46.6069,30717.0
2018-01-05 12:10:00,51.65,51.71,51.65,51.69,24117.0,46.6069,46.661,46.6069,46.643,24117.0
2018-01-05 12:15:00,51.7,51.71,51.68,51.69,16272.0,46.652,46.661,46.634,46.643,16272.0
2018-01-05 12:20:00,51.68,51.74,51.68,51.73,27686.0,46.634,46.6881,46.634,46.6791,27686.0
2018-01-05 12:25:00,51.72,51.75,51.71,51.74,16862.0,46.6701,46.6971,46.661,46.6881,16862.0
2018-01-05 12:30:00,51.74,51.76,51.73,51.75,36996.0,46.6881,46.7062,46.6791,46.6971,36996.0
2018-01-05 12:35:00,51.74,51.75,51.69,51.69,60492.0,46.6881,46.6971,46.643,46.643,60492.0
2018-01-05 12:40:00,51.7,51.74,51.69,51.71,24993.0,46.652,46.6881,46.643,46.661,24993.0
2018-01-05 12:45:00,51.71,51.73,51.7,51.7,23987.0,46.661,46.6791,46.652,46.652,23987.0
2018-01-05 12:50:00,51.71,51.73,51.69,51.69,47099.0,46.661,46.6791,46.643,46.643,47099.0
2018-01-05 12:55:00,51.7,51.75,51.67,51.75,21537.0,46.652,46.6971,46.6249,46.6971,21537.0
2018-01-05 13:00:00,51.75,51.76,51.7,51.76,80058.0,46.6971,46.7062,46.652,46.7062,80058.0
2018-01-05 13:05:00,51.77,51.78,51.75,51.76,17986.0,46.7152,46.7242,46.6971,46.7062,17986.0
2018-01-05 13:10:00,51.76,51.78,51.74,51.75,22578.0,46.7062,46.7242,46.6881,46.6971,22578.0
2018-01-05 13:15:00,51.76,51.77,51.74,51.76,20440.0,46.7062,46.7152,46.6881,46.7062,20440.0
2018-01-05 13:20:00,51.76,51.77,51.72,51.77,16729.0,46.7062,46.7152,46.6701,46.7152,16729.0
2018-01-05 13:25:00,51.76,51.81,51.76,51.81,15416.0,46.7062,46.7513,46.7062,46.7513,15416.0
2018-01-05 13:30:00,51.81,51.83,51.78,51.82,20766.0,46.7513,46.7693,46.7242,46.7603,20766.0
2018-01-05 13:35:00,51.82,51.87,51.8,51.86,51045.0,46.7603,46.8054,46.7422,46.7964,51045.0
2018-01-05 13:40:00,51.86,51.88,51.84,51.88,16773.0,46.7964,46.8144,46.7783,46.8144,16773.0
2018-01-05 13:45:00,51.88,51.88,51.83,51.84,24152.0,46.8144,46.8144,46.7693,46.7783,24152.0
2018-01-05 13:50:00,51.85,51.87,51.84,51.85,21137.0,46.7874,46.8054,46.7783,46.7874,21137.0
2018-01-05 13:55:00,51.84,51.88,51.84,51.88,20237.0,46.7783,46.8144,46.7783,46.8144,20237.0
2018-01-05 14:00:00,51.88,51.91,51.86,51.91,50619.0,46.8144,46.8415,46.7964,46.8415,50619.0
2018-01-05 14:05:00,51.91,51.93,51.87,51.88,36159.0,46.8415,46.8596,46.8054,46.8144,36159.0
2018-01-05 14:10:00,51.88,51.89,51.82,51.85,44860.0,46.8144,46.8235,46.7603,46.7874,44860.0
2018-01-05 14:15:00,51.86,51.86,51.82,51.82,20275.0,46.7964,46.7964,46.7603,46.7603,20275.0
2018-01-05 14:20:00,51.83,51.85,51.81,51.85,25240.0,46.7693,46.7874,46.7513,46.7874,25240.0
2018-01-05 14:25:00,51.85,51.93,51.84,51.92,24869.0,46.7874,46.8596,46.7783,46.8505,24869.0
2018-01-05 14:30:00,51.93,51.94,51.91,51.94,15431.0,46.8596,46.8686,46.8415,46.8686,15431.0
2018-01-05 14:35:00,51.93,51.99,51.93,51.99,35436.0,46.8596,46.9137,46.8596,46.9137,35436.0
2018-01-05 14:40:00,51.98,51.99,51.94,51.94,35303.0,46.9047,46.9137,46.8686,46.8686,35303.0
2018-01-05 14:45:00,51.95,51.97,51.92,51.94,26311.0,46.8776,46.8956,46.8505,46.8686,26311.0
2018-01-05 14:50:00,51.94,51.96,51.92,51.93,24241.0,46.8686,46.8866,46.8505,46.8596,24241.0
2018-01-05 14:55:00,51.93,51.94,51.89,51.91,38025.0,46.8596,46.8686,46.8235,46.8415,38025.0
2018-01-05 15:00:00,51.91,51.95,51.9,51.94,29736.0,46.8415,46.8776,46.8325,46.8686,29736.0
2018-01-05 15:05:00,51.95,51.98,51.91,51.91,117088.0,46.8776,46.9047,46.8415,46.8415,117088.0
2018-01-05 15:10:00,51.91,51.93,51.88,51.88,38173.0,46.8415,46.8596,46.8144,46.8144,38173.0
2018-01-05 15:15:00,51.88,51.94,51.88,51.94,29861.0,46.8144,46.8686,46.8144,46.8686,29861.0
2018-01-05 15:20:00,51.94,51.94,51.89,51.9,35450.0,46.8686,46.8686,46.8235,46.8325,35450.0
2018-01-05 15:25:00,51.9,51.93,51.89,51.91,40689.0,46.8325,46.8596,46.8235,46.8415,40689.0
2018-01-05 15:30:00,51.91,51.92,51.86,51.88,67337.0,46.8415,46.8505,46.7964,46.8144,67337.0
2018-01-05 15:35:00,51.88,51.89,51.85,51.89,51216.0,46.8144,46.8235,46.7874,46.8235,51216.0
2018-01-05 15:40:00,51.89,51.92,51.88,51.92,52826.0,46.8235,46.8505,46.8144,46.8505,52826.0
2018-01-05 15:45:00,51.92,52.0,51.92,51.95,98265.0,46.8505,46.9227,46.8505,46.8776,98265.0
2018-01-05 15:50:00,51.95,51.99,51.92,51.99,138500.0,46.8776,46.9137,46.8505,46.9137,138500.0
2018-01-05 15:55:00,51.98,52.05,51.93,51.99,460478.0,46.9047,46.9678,46.8596,46.9137,460478.0
2018-01-08 09:30:00,51.9,51.98,51.84,51.95,92061.0,46.8325,46.9047,46.7783,46.8776,92061.0
2018-01-08 09:35:00,51.95,52.09,51.9,52.08,99025.0,46.8776,47.0039,46.8325,46.9949,99025.0
2018-01-08 09:40:00,52.09,52.13,52.03,52.1,34434.0,47.0039,47.04,46.9498,47.013,34434.0
2018-01-08 09:45:00,52.09,52.11,52.0,52.05,36698.0,47.0039,47.022,46.9227,46.9678,36698.0
2018-01-08 09:50:00,52.06,52.12,52.02,52.04,37087.0,46.9769,47.031,46.9408,46.9588,37087.0
2018-01-08 09:55:00,52.05,52.09,51.99,52.07,52580.0,46.9678,47.0039,46.9137,46.9859,52580.0
2018-01-08 10:00:00,52.06,52.1,52.06,52.1,29153.0,46.9769,47.013,46.9769,47.013,29153.0
2018-01-08 10:05:00,52.1,52.14,52.04,52.04,58670.0,47.013,47.049,46.9588,46.9588,58670.0
2018-01-08 10:10:00,52.04,52.14,52.03,52.12,32745.0,46.9588,47.049,46.9498,47.031,32745.0
2018-01-08 10:15:00,52.12,52.15,52.05,52.05,40558.0,47.031,47.0581,46.9678,46.9678,40558.0
2018-01-08 10:20:00,52.06,52.17,52.04,52.15,32078.0,46.9769,47.0761,46.9588,47.0581,32078.0
2018-01-08 10:25:00,52.16,52.17,52.08,52.11,30317.0,47.0671,47.0761,46.9949,47.022,30317.0
2018-01-08 10:30:00,52.12,52.17,52.11,52.16,40534.0,47.031,47.0761,47.022,47.0671,40534.0
2018-01-08 10:35:00,52.17,52.17,52.09,52.13,35308.0,47.0761,47.0761,47.0039,47.04,35308.0
2018-01-08 10:40:00,52.14,52.15,52.1,52.14,25119.0,47.049,47.0581,47.013,47.049,25119.0
2018-01-08 10:45:00,52.13,52.18,52.12,52.13,34246.0,47.04,47.0851,47.031,47.04,34246.0
2018-01-08 10:50:00,52.13,52.14,52.09,52.14,51478.0,47.04,47.049,47.0039,47.049,51478.0
2018-01-08 10:55:00,52.14,52.17,52.12,52.16,24899.0,47.049,47.0761,47.031,47.0671,24899.0
2018-01-08 11:00:00,52.16,52.2,52.14,52.17,28041.0,47.0671,47.1032,47.049,47.0761,28041.0
2018-01-08 11:05:00,52.17,52.25,52.16,52.18,51285.0,47.0761,47.1483,47.0671,47.0851,51285.0
2018-01-08 11:10:00,52.19,52.24,52.18,52.24,14523.0,47.0942,47.1393,47.0851,47.1393,14523.0
2018-01-08 11:15:00,52.24,52.28,52.23,52.27,36117.0,47.1393,47.1754,47.1303,47.1664,36117.0
2018-01-08 11:20:00,52.26,52.27,52.22,52.23,18422.0,47.1573,47.1664,47.1212,47.1303,18422.0
2018-01-08 11:25:00,52.23,52.3,52.22,52.28,30584.0,47.1303,47.1934,47.1212,47.1754,30584.0
2018-01-08 11:30:00,52.29,52.32,52.28,52.3,27978.0,47.1844,47.2115,47.1754,47.1934,27978.0
2018-01-08 11:35:00,52.3,52.31,52.28,52.3,28280.0,47.1934,47.2024,47.1754,47.1934,28280.0
2018-01-08 11:40:00,52.31,52.32,52.29,52.3,23469.0,47.2024,47.2115,47.1844,47.1934,23469.0
2018-01-08 11:45:00,52.3,52.3,52.26,52.27,13978.0,47.1934,47.1934,47.1573,47.1664,13978.0
2018-01-08 11:50:00,52.27,52.27,52.22,52.23,28349.0,47.1664,47.1664,47.1212,47.1303,28349.0
2018-01-08 11:55:00,52.22,52.24,52.21,52.22,20349.0,47.1212,47.1393,47.1122,47.1212,20349.0
2018-01-08 12:00:00,52.22,52.22,52.18,52.2,44143.0,47.1212,47.1212,47.0851,47.1032,44143.0
2018-01-08 12:05:00,52.21,52.22,52.19,52.2,25135.0,47.1122,47.1212,47.0942,47.1032,25135.0
2018-01-08 12:10:00,52.2,52.22,52.12,52.21,71790.0,47.1032,47.1212,47.031,47.1122,71790.0
2018-01-08 12:15:00,52.22,52.24,52.21,52.22,13704.0,47.1212,47.1393,47.1122,47.1212,13704.0
2018-01-08 12:20:00,52.21,52.21,52.16,52.16,13643.0,47.1122,47.1122,47.0671,47.0671,13643.0
2018-01-08 12:25:00,52.16,52.22,52.16,52.22,30746.0,47.0671,47.1212,47.0671,47.1212,30746.0
2018-01-08 12:30:00,52.21,52.21,52.15,52.16,29078.0,47.1122,47.1122,47.0581,47.0671,29078.0
2018-01-08 12:35:00,52.15,52.17,52.12,52.15,47428.0,47.0581,47.0761,47.031,47.0581,47428.0
2018-01-08 12:40:00,52.15,52.17,52.1,52.12,38527.0,47.0581,47.0761,47.013,47.031,38527.0
2018-01-08 12:45:00,52.12,52.16,52.11,52.15,27622.0,47.031,47.0671,47.022,47.0581,27622.0
2018-01-08 12:50:00,52.15,52.2,52.15,52.19,16674.0,47.0581,47.1032,47.0581,47.0942,16674.0
2018-01-08 12:55:00,52.18,52.19,52.15,52.16,18819.0,47.0851,47.0942,47.0581,47.0671,18819.0
2018-01-08 13:00:00,52.16,52.2,52.15,52.19,19837.0,47.0671,47.1032,47.0581,47.0942,19837.0
2018-01-08 13:05:00,52.19,52.23,52.18,52.23,11845.0,47.0942,47.1303,47.0851,47.1303,11845.0
2018-01-08 13:10:00,52.23,52.25,52.21,52.24,41102.0,47.1303,47.1483,47.1122,47.1393,41102.0
2018-01-08 13:15:00,52.24,52.27,52.22,52.27,38692.0,47.1393,47.1664,47.1212,47.1664,38692.0
2018-01-08 13:20:00,52.27,52.29,52.26,52.29,14318.0,47.1664,47.1844,47.1573,47.1844,14318.0
2018-01-08 13:25:00,52.29,52.31,52.26,52.29,28788.0,47.1844,47.2024,47.1573,47.1844,28788.0
2018-01-08 13:30:00,52.29,52.3,52.27,52.28,24502.0,47.1844,47.1934,47.1664,47.1754,24502.0
2018-01-08 13:35:00,52.28,52.31,52.28,52.3,25334.0,47.1754,47.2024,47.1754,47.1934,25334.0
2018-01-08 13:40:00,52.3,52.32,52.29,52.31,30684.0,47.1934,47.2115,47.1844,47.2024,30684.0
2018-01-08 13:45:00,52.31,52.31,52.29,52.3,25600.0,47.2024,47.2024,47.1844,47.1934,25600.0
2018-01-08 13:50:00,52.3,52.31,52.28,52.3,19778.0,47.1934,47.2024,47.1754,47.1934,19778.0
2018-01-08 13:55:00,52.3,52.31,52.27,52.3,31534.0,47.1934,47.2024,47.1664,47.1934,31534.0
2018-01-08 14:00:00,52.29,52.32,52.28,52.31,24469.0,47.1844,47.2115,47.1754,47.2024,24469.0
2018-01-08 14:05:00,52.31,52.32,52.28,52.3,40480.0,47.2024,47.2115,47.1754,47.1934,40480.0
2018-01-08 14:10:00,52.31,52.33,52.3,52.32,27471.0,47.2024,47.2205,47.1934,47.2115,27471.0
2018-01-08 14:15:00,52.31,52.32,52.28,52.3,14923.0,47.2024,47.2115,47.1754,47.1934,14923.0
2018-01-08 14:20:00,52.29,52.29,52.27,52.27,19034.0,47.1844,47.1844,47.1664,47.1664,19034.0
2018-01-08 14:25:00,52.28,52.28,52.24,52.25,18487.0,47.1754,47.1754,47.1393,47.1483,18487.0
2018-01-08 14:30:00,52.26,52.27,52.25,52.26,21336.0,47.1573,47.1664,47.1483,47.1573,21336.0
2018-01-08 14:35:00,52.26,52.29,52.26,52.28,15960.0,47.1573,47.1844,47.1573,47.1754,15960.0
2018-01-08 14:40:00,52.28,52.29,52.2,52.21,55455.0,47.1754,47.1844,47.1032,47.1122,55455.0
2018-01-08 14:45:00,52.21,52.24,52.2,52.23,15797.0,47.1122,47.1393,47.1032,47.1303,15797.0
2018-01-08 14:50:00,52.23,52.28,52.22,52.28,62099.0,47.1303,47.1754,47.1212,47.1754,62099.0
2018-01-08 14:55:00,52.28,52.31,52.27,52.28,26913.0,47.1754,47.2024,47.1664,47.1754,26913.0
2018-01-08 15:00:00,52.28,52.29,52.26,52.27,19334.0,47.1754,47.1844,47.1573,47.1664,19334.0
2018-01-08 15:05:00,52.27,52.27,52.24,52.27,23685.0,47.1664,47.1664,47.1393,47.1664,23685.0
2018-01-08 15:10:00,52.27,52.27,52.22,52.22,15161.0,47.1664,47.1664,47.1212,47.1212,15161.0
2018-01-08 15:15:00,52.23,52.23,52.19,52.2,65650.0,47.1303,47.1303,47.0942,47.1032,65650.0
2018-01-08 15:20:00,52.21,52.21,52.18,52.19,19975.0,47.1122,47.1122,47.0851,47.0942,19975.0
2018-01-08 15:25:00,52.19,52.19,52.16,52.18,32884.0,47.0942,47.0942,47.0671,47.0851,32884.0
2018-01-08 15:30:00,52.18,52.19,52.13,52.16,116610.0,47.0851,47.0942,47.04,47.0671,116610.0
2018-01-08 15:35:00,52.16,52.18,52.15,52.17,28357.0,47.0671,47.0851,47.0581,47.0761,28357.0
2018-01-08 15:40:00,52.17,52.21,52.15,52.21,52529.0,47.0761,47.1122,47.0581,47.1122,52529.0
2018-01-08 15:45:00,52.21,52.25,52.2,52.23,127432.0,47.1122,47.1483,47.1032,47.1303,127432.0
2018-01-08 15:50:00,52.24,52.27,52.21,52.27,131499.0,47.1393,47.1664,47.1122,47.1664,131499.0
2018-01-08 15:55:00,52.26,52.27,52.22,52.23,225376.0,47.1573,47.1664,47.1212,47.1303,225376.0
2018-01-09 09:30:00,52.41,52.58,52.32,52.57,112468.0,47.2927,47.4461,47.2115,47.4371,112468.0
2018-01-09 09:35:00,52.58,52.77,52.53,52.72,55789.0,47.4461,47.6175,47.401,47.5724,55789.0
2018-01-09 09:40:00,52.72,52.96,52.71,52.96,41268.0,47.5724,47.789,47.5634,47.789,41268.0
2018-01-09 09:45:00,52.95,52.98,52.83,52.85,50321.0,47.78,47.807,47.6717,47.6897,50321.0
2018-01-09 09:50:00,52.86,52.99,52.83,52.98,69694.0,47.6987,47.8161,47.6717,47.807,69694.0
2018-01-09 09:55:00,52.97,53.06,52.96,52.99,85828.0,47.798,47.8792,47.789,47.8161,85828.0
2018-01-09 10:00:00,52.98,53.01,52.93,52.96,40320.0,47.807,47.8341,47.7619,47.789,40320.0
2018-01-09 10:05:00,52.96,52.97,52.89,52.97,75436.0,47.789,47.798,47.7258,47.798,75436.0
2018-01-09 10:10:00,52.96,53.02,52.95,52.96,60585.0,47.789,47.8431,47.78,47.789,60585.0
2018-01-09 10:15:00,52.96,53.01,52.94,53.0,63984.0,47.789,47.8341,47.7709,47.8251,63984.0
2018-01-09 10:20:00,53.01,53.21,53.01,53.1,97221.0,47.8341,48.0146,47.8341,47.9153,97221.0
2018-01-09 10:25:00,53.1,53.13,53.04,53.1,43372.0,47.9153,47.9424,47.8612,47.9153,43372.0
2018-01-09 10:30:00,53.11,53.24,53.11,53.22,100202.0,47.9243,48.0416,47.9243,48.0236,100202.0
2018-01-09 10:35:00,53.23,53.24,52.98,52.98,41092.0,48.0326,48.0416,47.807,47.807,41092.0
2018-01-09 10:40:00,52.98,53.09,52.96,53.06,118471.0,47.807,47.9063,47.789,47.8792,118471.0
2018-01-09 10:45:00,53.06,53.07,53.03,53.04,18031.0,47.8792,47.8882,47.8521,47.8612,18031.0
2018-01-09 10:50:00,53.04,53.04,52.92,52.93,40823.0,47.8612,47.8612,47.7529,47.7619,40823.0
2018-01-09 10:55:00,52.93,53.03,52.92,53.0,23644.0,47.7619,47.8521,47.7529,47.8251,23644.0
2018-01-09 11:00:00,53.0,53.1,53.0,53.08,38285.0,47.8251,47.9153,47.8251,47.8973,38285.0
2018-01-09 11:05:00,53.08,53.15,53.08,53.15,39756.0,47.8973,47.9604,47.8973,47.9604,39756.0
2018-01-09 11:10:00,53.15,53.3,53.12,53.16,81355.0,47.9604,48.0958,47.9334,47.9695,81355.0
2018-01-09 11:15:00,53.16,53.27,53.15,53.25,46314.0,47.9695,48.0687,47.9604,48.0507,46314.0
2018-01-09 11:20:00,53.25,53.3,53.19,53.23,43688.0,48.0507,48.0958,47.9965,48.0326,43688.0
2018-01-09 11:25:00,53.23,53.32,53.23,53.28,63872.0,48.0326,48.1138,48.0326,48.0777,63872.0
2018-01-09 11:30:00,53.27,53.28,53.17,53.22,38074.0,48.0687,48.0777,47.9785,48.0236,38074.0
2018-01-09 11:35:00,53.23,53.24,53.18,53.2,28657.0,48.0326,48.0416,47.9875,48.0055,28657.0
2018-01-09 11:40:00,53.2,53.25,53.18,53.24,37092.0,48.0055,48.0507,47.9875,48.0416,37092.0
2018-01-09 11:45:00,53.23,53.32,53.23,53.29,38126.0,48.0326,48.1138,48.0326,48.0868,38126.0
2018-01-09 11:50:00,53.28,53.29,53.24,53.24,37461.0,48.0777,48.0868,48.0416,48.0416,37461.0
2018-01-09 11:55:00,53.23,53.25,53.19,53.22,60355.0,48.0326,48.0507,47.9965,48.0236,60355.0
2018-01-09 12:00:00,53.23,53.25,53.19,53.24,90240.0,48.0326,48.0507,47.9965,48.0416,90240.0
2018-01-09 12:05:00,53.25,53.29,53.22,53.26,46453.0,48.0507,48.0868,48.0236,48.0597,46453.0
2018-01-09 12:10:00,53.26,53.31,53.25,53.31,41243.0,48.0597,48.1048,48.0507,48.1048,41243.0
2018-01-09 12:15:00,53.31,53.36,53.3,53.31,59861.0,48.1048,48.1499,48.0958,48.1048,59861.0
2018-01-09 12:20:00,53.31,53.32,53.25,53.26,55589.0,48.1048,48.1138,48.0507,48.0597,55589.0
2018-01-09 12:25:00,53.26,53.27,53.23,53.27,32248.0,48.0597,48.0687,48.0326,48.0687,32248.0
2018-01-09 12:30:00,53.27,53.28,53.26,53.26,28821.0,48.0687,48.0777,48.0597,48.0597,28821.0
2018-01-09 12:35:00,53.27,53.33,53.26,53.28,134042.0,48.0687,48.1229,48.0597,48.0777,134042.0
2018-01-09 12:40:00,53.27,53.35,53.26,53.34,33269.0,48.0687,48.1409,48.0597,48.1319,33269.0
2018-01-09 12:45:00,53.35,53.5,53.33,53.37,111372.0,48.1409,48.2763,48.1229,48.159,111372.0
2018-01-09 12:50:00,53.36,53.37,53.3,53.33,54043.0,48.1499,48.159,48.0958,48.1229,54043.0
2018-01-09 12:55:00,53.33,53.36,53.32,53.36,69618.0,48.1229,48.1499,48.1138,48.1499,69618.0
2018-01-09 13:00:00,53.35,53.37,53.33,53.37,69369.0,48.1409,48.159,48.1229,48.159,69369.0
2018-01-09 13:05:00,53.36,53.38,53.35,53.38,29352.0,48.1499,48.168,48.1409,48.168,29352.0
2018-01-09 13:10:00,53.38,53.42,53.38,53.4,98235.0,48.168,48.2041,48.168,48.186,98235.0
2018-01-09 13:15:00,53.4,53.45,53.38,53.45,46363.0,48.186,48.2311,48.168,48.2311,46363.0
2018-01-09 13:20:00,53.44,53.59,53.41,53.46,180961.0,48.2221,48.3575,48.195,48.2402,180961.0
2018-01-09 13:25:00,53.46,53.47,53.41,53.42,85688.0,48.2402,48.2492,48.195,48.2041,85688.0
2018-01-09 13:30:00,53.42,53.43,53.32,53.32,82503.0,48.2041,48.2131,48.1138,48.1138,82503.0
2018-01-09 13:35:00,53.33,53.38,53.32,53.37,38948.0,48.1229,48.168,48.1138,48.159,38948.0
2018-01-09 13:40:00,53.36,53.38,53.35,53.36,34041.0,48.1499,48.168,48.1409,48.1499,34041.0
2018-01-09 13:45:00,53.36,53.36,53.32,53.33,37197.0,48.1499,48.1499,48.1138,48.1229,37197.0
2018-01-09 13:50:00,53.34,53.44,53.34,53.44,51643.0,48.1319,48.2221,48.1319,48.2221,51643.0
2018-01-09 13:55:00,53.44,53.5,53.43,53.49,106935.0,48.2221,48.2763,48.2131,48.2672,106935.0
2018-01-09 14:00:00,53.5,53.5,53.47,53.47,61365.0,48.2763,48.2763,48.2492,48.2492,61365.0
2018-01-09 14:05:00,53.47,53.5,53.47,53.48,37028.0,48.2492,48.2763,48.2492,48.2582,37028.0
2018-01-09 14:10:00,53.47,53.51,53.47,53.5,100307.0,48.2492,48.2853,48.2492,48.2763,100307.0
2018-01-09 14:15:00,53.5,53.58,53.47,53.52,83314.0,48.2763,48.3484,48.2492,48.2943,83314.0
2018-01-09 14:20:00,53.53,53.57,53.51,53.54,160547.0,48.3033,48.3394,48.2853,48.3124,160547.0
2018-01-09 14:25:00,53.54,53.55,53.5,53.5,48671.0,48.3124,48.3214,48.2763,48.2763,48671.0
2018-01-09 14:30:00,53.51,53.53,53.47,53.49,49895.0,48.2853,48.3033,48.2492,48.2672,49895.0
2018-01-09 14:35:00,53.49,53.52,53.47,53.5,42910.0,48.2672,48.2943,48.2492,48.2763,42910.0
2018-01-09 14:40:00,53.49,53.51,53.48,53.49,35288.0,48.2672,48.2853,48.2582,48.2672,35288.0
2018-01-09 14:45:00,53.49,53.51,53.48,53.5,45014.0,48.2672,48.2853,48.2582,48.2763,45014.0
2018-01-09 14:50:00,53.5,53.51,53.47,53.48,55694.0,48.2763,48.2853,48.2492,48.2582,55694.0
2018-01-09 14:55:00,53.48,53.49,53.46,53.47,42848.0,48.2582,48.2672,48.2402,48.2492,42848.0
2018-01-09 15:00:00,53.47,53.48,53.43,53.45,57958.0,48.2492,48.2582,48.2131,48.2311,57958.0
2018-01-09 15:05:00,53.45,53.48,53.44,53.46,49933.0,48.2311,48.2582,48.2221,48.2402,49933.0
2018-01-09 15:10:00,53.47,53.48,53.45,53.47,33887.0,48.2492,48.2582,48.2311,48.2492,33887.0
2018-01-09 15:15:00,53.48,53.53,53.47,53.51,99261.0,48.2582,48.3033,48.2492,48.2853,99261.0
2018-01-09 15:20:00,53.51,53.54,53.48,53.48,54357.0,48.2853,48.3124,48.2582,48.2582,54357.0
2018-01-09 15:25:00,53.48,53.49,53.43,53.43,40411.0,48.2582,48.2672,48.2131,48.2131,40411.0
2018-01-09 15:30:00,53.44,53.5,53.43,53.48,81415.0,48.2221,48.2763,48.2131,48.2582,81415.0
2018-01-09 15:35:00,53.5,53.52,53.48,53.5,87543.0,48.2763,48.2943,48.2582,48.2763,87543.0
2018-01-09 15:40:00,53.51,53.52,53.42,53.43,112348.0,48.2853,48.2943,48.2041,48.2131,112348.0
2018-01-09 15:45:00,53.43,53.45,53.37,53.4,126567.0,48.2131,48.2311,48.159,48.186,126567.0
2018-01-09 15:50:00,53.4,53.41,53.31,53.36,164935.0,48.186,48.195,48.1048,48.1499,164935.0
2018-01-09 15:55:00,53.37,53.37,53.26,53.33,381888.0,48.159,48.159,48.0597,48.1229,381888.0
2018-01-10 09:30:00,53.48,53.77,53.48,53.75,118304.0,48.2582,48.5199,48.2582,48.5018,118304.0
2018-01-10 09:35:00,53.74,53.87,53.7,53.85,115492.0,48.4928,48.6101,48.4567,48.5921,115492.0
2018-01-10 09:40:00,53.85,54.03,53.81,54.02,137454.0,48.5921,48.7545,48.556,48.7455,137454.0
2018-01-10 09:45:00,54.01,54.13,53.85,53.88,144016.0,48.7365,48.8447,48.5921,48.6192,144016.0
2018-01-10 09:50:00,53.87,53.93,53.72,53.93,150696.0,48.6101,48.6643,48.4748,48.6643,150696.0
2018-01-10 09:55:00,53.93,54.05,53.93,54.05,78941.0,48.6643,48.7726,48.6643,48.7726,78941.0
2018-01-10 10:00:00,54.05,54.05,53.83,53.84,123088.0,48.7726,48.7726,48.574,48.5831,123088.0
2018-01-10 10:05:00,53.84,53.97,53.83,53.87,81587.0,48.5831,48.7004,48.574,48.6101,81587.0
2018-01-10 10:10:00,53.86,53.94,53.83,53.94,67162.0,48.6011,48.6733,48.574,48.6733,67162.0
2018-01-10 10:15:00,53.94,54.0,53.9,53.97,81845.0,48.6733,48.7274,48.6372,48.7004,81845.0
2018-01-10 10:20:00,53.97,54.04,53.96,54.0,48195.0,48.7004,48.7635,48.6913,48.7274,48195.0
2018-01-10 10:25:00,54.0,54.03,53.9,53.9,86498.0,48.7274,48.7545,48.6372,48.6372,86498.0
2018-01-10 10:30:00,53.9,54.03,53.9,54.02,50995.0,48.6372,48.7545,48.6372,48.7455,50995.0
2018-01-10 10:35:00,54.02,54.15,54.02,54.12,71126.0,48.7455,48.8628,48.7455,48.8357,71126.0
2018-01-10 10:40:00,54.12,54.15,54.05,54.07,64065.0,48.8357,48.8628,48.7726,48.7906,64065.0
2018-01-10 10:45:00,54.06,54.09,54.03,54.03,64524.0,48.7816,48.8087,48.7545,48.7545,64524.0
2018-01-10 10:50:00,54.04,54.04,53.96,54.01,59137.0,48.7635,48.7635,48.6913,48.7365,59137.0
2018-01-10 10:55:00,54.0,54.01,53.97,53.99,79942.0,48.7274,48.7365,48.7004,48.7184,79942.0
2018-01-10 11:00:00,53.98,54.16,53.98,54.12,170192.0,48.7094,48.8718,48.7094,48.8357,170192.0
2018-01-10 11:05:00,54.12,54.25,54.12,54.22,60532.0,48.8357,48.953,48.8357,48.926,60532.0
2018-01-10 11:10:00,54.23,54.3,54.22,54.3,54219.0,48.935,48.9981,48.926,48.9981,54219.0
2018-01-10 11:15:00,54.3,54.32,54.2,54.22,56278.0,48.9981,49.0162,48.9079,48.926,56278.0
2018-01-10 11:20:00,54.23,54.36,54.22,54.3,63652.0,48.935,49.0523,48.926,48.9981,63652.0
2018-01-10 11:25:00,54.3,54.31,54.21,54.21,53605.0,48.9981,49.0072,48.9169,48.9169,53605.0
2018-01-10 11:30:00,54.21,54.33,54.19,54.32,44293.0,48.9169,49.0252,48.8989,49.0162,44293.0
2018-01-10 11:35:00,54.33,54.38,54.3,54.37,45115.0,49.0252,49.0703,48.9981,49.0613,45115.0
2018-01-10 11:40:00,54.38,54.42,54.35,54.36,31809.0,49.0703,49.1064,49.0433,49.0523,31809.0
2018-01-10 11:45:00,54.36,54.44,54.36,54.4,59724.0,49.0523,49.1245,49.0523,49.0884,59724.0
2018-01-10 11:50:00,54.38,54.48,54.37,54.43,81604.0,49.0703,49.1606,49.0613,49.1155,81604.0
2018-01-10 11:55:00,54.42,54.43,54.38,54.4,79230.0,49.1064,49.1155,49.0703,49.0884,79230.0
2018-01-10 12:00:00,54.39,54.39,54.26,54.28,81686.0,49.0794,49.0794,48.9621,48.9801,81686.0
2018-01-10 12:05:00,54.29,54.31,54.23,54.28,46192.0,48.9891,49.0072,48.935,48.9801,46192.0
2018-01-10 12:10:00,54.29,54.3,54.2,54.27,45836.0,48.9891,48.9981,48.9079,48.9711,45836.0
2018-01-10 12:15:00,54.27,54.31,54.25,54.3,38211.0,48.9711,49.0072,48.953,48.9981,38211.0
2018-01-10 12:20:00,54.3,54.38,54.3,54.36,92340.0,48.9981,49.0703,48.9981,49.0523,92340.0
2018-01-10 12:25:00,54.37,54.37,54.16,54.16,118032.0,49.0613,49.0613,48.8718,48.8718,118032.0
2018-01-10 12:30:00,54.16,54.17,54.1,54.16,90034.0,48.8718,48.8808,48.8177,48.8718,90034.0
2018-01-10 12:35:00,54.15,54.23,54.11,54.11,59132.0,48.8628,48.935,48.8267,48.8267,59132.0
2018-01-10 12:40:00,54.12,54.16,54.08,54.14,58115.0,48.8357,48.8718,48.7996,48.8538,58115.0
2018-01-10 12:45:00,54.14,54.19,54.13,54.15,57346.0,48.8538,48.8989,48.8447,48.8628,57346.0
2018-01-10 12:50:00,54.14,54.14,54.08,54.1,75651.0,48.8538,48.8538,48.7996,48.8177,75651.0
2018-01-10 12:55:00,54.09,54.14,54.09,54.11,73092.0,48.8087,48.8538,48.8087,48.8267,73092.0
2018-01-10 13:00:00,54.12,54.14,54.07,54.08,48191.0,48.8357,48.8538,48.7906,48.7996,48191.0
2018-01-10 13:05:00,54.09,54.12,54.07,54.12,37165.0,48.8087,48.8357,48.7906,48.8357,37165.0
2018-01-10 13:10:00,54.11,54.17,54.1,54.13,61838.0,48.8267,48.8808,48.8177,48.8447,61838.0
2018-01-10 13:15:00,54.12,54.12,53.99,54.01,96397.0,48.8357,48.8357,48.7184,48.7365,96397.0
2018-01-10 13:20:00,54.02,54.02,53.87,53.9,91185.0,48.7455,48.7455,48.6101,48.6372,91185.0
2018-01-10 13:25:00,53.9,53.94,53.87,53.9,52700.0,48.6372,48.6733,48.6101,48.6372,52700.0
2018-01-10 13:30:00,53.9,53.96,53.9,53.92,39591.0,48.6372,48.6913,48.6372,48.6552,39591.0
2018-01-10 13:35:00,53.92,53.93,53.88,53.93,28245.0,48.6552,48.6643,48.6192,48.6643,28245.0
2018-01-10 13:40:00,53.92,53.97,53.92,53.92,48199.0,48.6552,48.7004,48.6552,48.6552,48199.0
2018-01-10 13:45:00,53.92,53.99,53.92,53.96,35680.0,48.6552,48.7184,48.6552,48.6913,35680.0
2018-01-10 13:50:00,53.95,53.95,53.85,53.88,42561.0,48.6823,48.6823,48.5921,48.6192,42561.0
2018-01-10 13:55:00,53.88,53.9,53.83,53.86,22278.0,48.6192,48.6372,48.574,48.6011,22278.0
2018-01-10 14:00:00,53.86,53.89,53.83,53.84,45794.0,48.6011,48.6282,48.574,48.5831,45794.0
2018-01-10 14:05:00,53.83,53.85,53.75,53.75,67231.0,48.574,48.5921,48.5018,48.5018,67231.0
2018-01-10 14:10:00,53.75,53.75,53.69,53.7,56666.0,48.5018,48.5018,48.4477,48.4567,56666.0
2018-01-10 14:15:00,53.69,53.77,53.68,53.72,61132.0,48.4477,48.5199,48.4387,48.4748,61132.0
2018-01-10 14:20:00,53.72,53.72,53.65,53.67,49494.0,48.4748,48.4748,48.4116,48.4297,49494.0
2018-01-10 14:25:00,53.67,53.72,53.61,53.63,101349.0,48.4297,48.4748,48.3755,48.3936,101349.0
2018-01-10 14:30:00,53.62,53.69,53.62,53.69,52056.0,48.3845,48.4477,48.3845,48.4477,52056.0
2018-01-10 14:35:00,53.69,53.69,53.53,53.54,92116.0,48.4477,48.4477,48.3033,48.3124,92116.0
2018-01-10 14:40:00,53.54,53.56,53.51,53.53,45003.0,48.3124,48.3304,48.2853,48.3033,45003.0
2018-01-10 14:45:00,53.52,53.6,53.52,53.56,47621.0,48.2943,48.3665,48.2943,48.3304,47621.0
2018-01-10 14:50:00,53.57,53.6,53.56,53.59,43456.0,48.3394,48.3665,48.3304,48.3575,43456.0
2018-01-10 14:55:00,53.58,53.64,53.57,53.59,54719.0,48.3484,48.4026,48.3394,48.3575,54719.0
2018-01-10 15:00:00,53.59,53.62,53.57,53.6,59459.0,48.3575,48.3845,48.3394,48.3665,59459.0
2018-01-10 15:05:00,53.6,53.62,53.54,53.55,68065.0,48.3665,48.3845,48.3124,48.3214,68065.0
2018-01-10 15:10:00,53.55,53.57,53.48,53.5,62972.0,48.3214,48.3394,48.2582,48.2763,62972.0
2018-01-10 15:15:00,53.5,53.51,53.35,53.35,100701.0,48.2763,48.2853,48.1409,48.1409,100701.0
2018-01-10 15:20:00,53.35,53.45,53.35,53.44,91777.0,48.1409,48.2311,48.1409,48.2221,91777.0
2018-01-10 15:25:00,53.43,53.45,53.39,53.45,87516.0,48.2131,48.2311,48.177,48.2311,87516.0
2018-01-10 15:30:00,53.45,53.54,53.43,53.51,92893.0,48.2311,48.3124,48.2131,48.2853,92893.0
2018-01-10 15:35:00,53.51,53.53,53.49,53.5,113591.0,48.2853,48.3033,48.2672,48.2763,113591.0
2018-01-10 15:40:00,53.51,53.53,53.48,53.51,116637.0,48.2853,48.3033,48.2582,48.2853,116637.0
2018-01-10 15:45:00,53.51,53.51,53.48,53.49,134882.0,48.2853,48.2853,48.2582,48.2672,134882.0
2018-01-10 15:50:00,53.5,53.52,53.47,53.5,266777.0,48.2763,48.2943,48.2492,48.2763,266777.0
2018-01-10 15:55:00,53.49,53.56,53.49,53.55,344331.0,48.2672,48.3304,48.2672,48.3214,344331.0
2018-01-11 09:30:00,53.75,53.8,53.54,53.61,104952.0,48.5018,48.547,48.3124,48.3755,104952.0
2018-01-11 09:35:00,53.6,53.61,53.5,53.54,48009.0,48.3665,48.3755,48.2763,48.3124,48009.0
2018-01-11 09:40:00,53.52,53.52,53.24,53.3,77804.0,48.2943,48.2943,48.0416,48.0958,77804.0
2018-01-11 09:45:00,53.3,53.46,53.3,53.44,63703.0,48.0958,48.2402,48.0958,48.2221,63703.0
2018-01-11 09:50:00,53.44,53.71,53.44,53.71,45494.0,48.2221,48.4658,48.2221,48.4658,45494.0
2018-01-11 09:55:00,53.72,53.78,53.65,53.66,53154.0,48.4748,48.5289,48.4116,48.4206,53154.0
2018-01-11 10:00:00,53.66,53.8,53.65,53.72,74851.0,48.4206,48.547,48.4116,48.4748,74851.0
2018-01-11 10:05:00,53.72,53.74,53.69,53.7,19871.0,48.4748,48.4928,48.4477,48.4567,19871.0
2018-01-11 10:10:00,53.7,53.7,53.65,53.69,34306.0,48.4567,48.4567,48.4116,48.4477,34306.0
2018-01-11 10:15:00,53.68,53.8,53.68,53.76,30115.0,48.4387,48.547,48.4387,48.5109,30115.0
2018-01-11 10:20:00,53.77,53.85,53.74,53.84,32894.0,48.5199,48.5921,48.4928,48.5831,32894.0
2018-01-11 10:25:00,53.84,53.88,53.75,53.76,75806.0,48.5831,48.6192,48.5018,48.5109,75806.0
2018-01-11 10:30:00,53.76,53.81,53.68,53.68,35918.0,48.5109,48.556,48.4387,48.4387,35918.0
2018-01-11 10:35:00,53.67,53.67,53.56,53.57,41728.0,48.4297,48.4297,48.3304,48.3394,41728.0
2018-01-11 10:40:00,53.57,53.67,53.56,53.65,35964.0,48.3394,48.4297,48.3304,48.4116,35964.0
2018-01-11 10:45:00,53.66,53.74,53.65,53.74,289752.0,48.4206,48.4928,48.4116,48.4928,289752.0
2018-01-11 10:50:00,53.74,53.8,53.73,53.74,36979.0,48.4928,48.547,48.4838,48.4928,36979.0
2018-01-11 10:55:00,53.73,53.76,53.66,53.72,99975.0,48.4838,48.5109,48.4206,48.4748,99975.0
2018-01-11 11:00:00,53.73,53.79,53.72,53.75,44401.0,48.4838,48.5379,48.4748,48.5018,44401.0
2018-01-11 11:05:00,53.76,53.76,53.66,53.67,29957.0,48.5109,48.5109,48.4206,48.4297,29957.0
2018-01-11 11:10:00,53.68,53.7,53.63,53.65,26455.0,48.4387,48.4567,48.3936,48.4116,26455.0
2018-01-11 11:15:00,53.64,53.7,53.63,53.67,25653.0,48.4026,48.4567,48.3936,48.4297,25653.0
2018-01-11 11:20:00,53.67,53.75,53.64,53.73,25677.0,48.4297,48.5018,48.4026,48.4838,25677.0
2018-01-11 11:25:00,53.72,53.72,53.64,53.65,16728.0,48.4748,48.4748,48.4026,48.4116,16728.0
2018-01-11 11:30:00,53.65,53.66,53.6,53.66,20008.0,48.4116,48.4206,48.3665,48.4206,20008.0
2018-01-11 11:35:00,53.65,53.66,53.62,53.65,10774.0,48.4116,48.4206,48.3845,48.4116,10774.0
2018-01-11 11:40:00,53.65,53.65,53.55,53.56,30405.0,48.4116,48.4116,48.3214,48.3304,30405.0
2018-01-11 11:45:00,53.55,53.58,53.55,53.57,13609.0,48.3214,48.3484,48.3214,48.3394,13609.0
2018-01-11 11:50:00,53.58,53.64,53.57,53.62,7626.0,48.3484,48.4026,48.3394,48.3845,7626.0
2018-01-11 11:55:00,53.62,53.64,53.6,53.63,10320.0,48.3845,48.4026,48.3665,48.3936,10320.0
2018-01-11 12:00:00,53.63,53.67,53.61,53.67,11680.0,48.3936,48.4297,48.3755,48.4297,11680.0
2018-01-11 12:05:00,53.66,53.73,53.65,53.72,10927.0,48.4206,48.4838,48.4116,48.4748,10927.0
2018-01-11 12:10:00,53.73,53.77,53.72,53.75,16236.0,48.4838,48.5199,48.4748,48.5018,16236.0
2018-01-11 12:15:00,53.76,53.8,53.74,53.74,17193.0,48.5109,48.547,48.4928,48.4928,17193.0
2018-01-11 12:20:00,53.75,53.8,53.74,53.79,27711.0,48.5018,48.547,48.4928,48.5379,27711.0
2018-01-11 12:25:00,53.8,53.81,53.73,53.76,111009.0,48.547,48.556,48.4838,48.5109,111009.0
2018-01-11 12:30:00,53.76,53.88,53.76,53.87,148296.0,48.5109,48.6192,48.5109,48.6101,148296.0
2018-01-11 12:35:00,53.87,54.03,53.85,54.03,450055.0,48.6101,48.7545,48.5921,48.7545,450055.0
2018-01-11 12:40:00,54.03,54.03,53.92,53.97,68281.0,48.7545,48.7545,48.6552,48.7004,68281.0
2018-01-11 12:45:00,53.97,54.03,53.96,54.01,26894.0,48.7004,48.7545,48.6913,48.7365,26894.0
2018-01-11 12:50:00,54.01,54.03,54.0,54.0,18212.0,48.7365,48.7545,48.7274,48.7274,18212.0
2018-01-11 12:55:00,54.01,54.02,53.99,54.01,26754.0,48.7365,48.7455,48.7184,48.7365,26754.0
2018-01-11 13:00:00,54.01,54.03,53.87,53.88,121137.0,48.7365,48.7545,48.6101,48.6192,121137.0
2018-01-11 13:05:00,53.88,53.9,53.85,53.87,39000.0,48.6192,48.6372,48.5921,48.6101,39000.0
2018-01-11 13:10:00,53.87,53.95,53.87,53.9,54084.0,48.6101,48.6823,48.6101,48.6372,54084.0
2018-01-11 13:15:00,53.89,53.94,53.88,53.92,53320.0,48.6282,48.6733,48.6192,48.6552,53320.0
2018-01-11 13:20:00,53.92,53.97,53.91,53.94,36665.0,48.6552,48.7004,48.6462,48.6733,36665.0
2018-01-11 13:25:00,53.94,53.95,53.89,53.89,37131.0,48.6733,48.6823,48.6282,48.6282,37131.0
2018-01-11 13:30:00,53.9,53.92,53.86,53.91,104064.0,48.6372,48.6552,48.6011,48.6462,104064.0
2018-01-11 13:35:00,53.91,53.95,53.9,53.94,34023.0,48.6462,48.6823,48.6372,48.6733,34023.0
2018-01-11 13:40:00,53.94,53.95,53.91,53.93,23216.0,48.6733,48.6823,48.6462,48.6643,23216.0
2018-01-11 13:45:00,53.93,53.99,53.91,53.99,50934.0,48.6643,48.7184,48.6462,48.7184,50934.0
2018-01-11 13:50:00,53.99,54.03,53.99,54.0,23994.0,48.7184,48.7545,48.7184,48.7274,23994.0
2018-01-11 13:55:00,54.01,54.01,53.96,53.96,24684.0,48.7365,48.7365,48.6913,48.6913,24684.0
2018-01-11 14:00:00,53.96,54.02,53.96,54.0,34945.0,48.6913,48.7455,48.6913,48.7274,34945.0
2018-01-11 14:05:00,54.0,54.05,54.0,54.01,24828.0,48.7274,48.7726,48.7274,48.7365,24828.0
2018-01-11 14:10:00,54.0,54.01,53.95,53.96,24110.0,48.7274,48.7365,48.6823,48.6913,24110.0
2018-01-11 14:15:00,53.95,53.97,53.92,53.97,46928.0,48.6823,48.7004,48.6552,48.7004,46928.0
2018-01-11 14:20:00,53.97,53.99,53.94,53.99,28839.0,48.7004,48.7184,48.6733,48.7184,28839.0
2018-01-11 14:25:00,53.99,54.0,53.97,54.0,26092.0,48.7184,48.7274,48.7004,48.7274,26092.0
2018-01-11 14:30:00,54.0,54.03,53.99,54.01,11110.0,48.7274,48.7545,48.7184,48.7365,11110.0
2018-01-11 14:35:00,54.02,54.02,53.96,53.98,26388.0,48.7455,48.7455,48.6913,48.7094,26388.0
2018-01-11 14:40:00,53.99,54.0,53.97,54.0,26929.0,48.7184,48.7274,48.7004,48.7274,26929.0
2018-01-11 14:45:00,54.0,54.02,53.99,54.02,31296.0,48.7274,48.7455,48.7184,48.7455,31296.0
2018-01-11 14:50:00,54.02,54.04,53.99,54.04,22554.0,48.7455,48.7635,48.7184,48.7635,22554.0
2018-01-11 14:55:00,54.03,54.07,54.02,54.05,26880.0,48.7545,48.7906,48.7455,48.7726,26880.0
2018-01-11 15:00:00,54.05,54.08,54.03,54.07,32594.0,48.7726,48.7996,48.7545,48.7906,32594.0
2018-01-11 15:05:00,54.07,54.12,54.05,54.08,48274.0,48.7906,48.8357,48.7726,48.7996,48274.0
2018-01-11 15:10:00,54.07,54.07,54.02,54.04,37397.0,48.7906,48.7906,48.7455,48.7635,37397.0
2018-01-11 15:15:00,54.04,54.07,54.03,54.06,39726.0,48.7635,48.7906,48.7545,48.7816,39726.0
2018-01-11 15:20:00,54.06,54.07,54.02,54.02,21718.0,48.7816,48.7906,48.7455,48.7455,21718.0
2018-01-11 15:25:00,54.02,54.04,53.99,54.02,72142.0,48.7455,48.7635,48.7184,48.7455,72142.0
2018-01-11 15:30:00,54.02,54.03,53.99,54.02,83457.0,48.7455,48.7545,48.7184,48.7455,83457.0
2018-01-11 15:35:00,54.03,54.06,54.0,54.04,99985.0,48.7545,48.7816,48.7274,48.7635,99985.0
2018-01-11 15:40:00,54.03,54.03,53.99,54.01,94043.0,48.7545,48.7545,48.7184,48.7365,94043.0
2018-01-11 15:45:00,54.01,54.05,54.01,54.05,70348.0,48.7365,48.7726,48.7365,48.7726,70348.0
2018-01-11 15:50:00,54.05,54.19,54.04,54.19,118504.0,48.7726,48.8989,48.7635,48.8989,118504.0
2018-01-11 15:55:00,54.19,54.23,54.14,54.17,244936.0,48.8989,48.935,48.8538,48.8808,244936.0
2018-01-12 09:30:00,54.66,55.14,54.66,55.05,260218.0,49.323,49.7561,49.323,49.6749,260218.0
2018-01-12 09:35:00,55.06,55.11,54.7,54.7,134548.0,49.6839,49.7291,49.3591,49.3591,134548.0
2018-01-12 09:40:00,54.7,54.77,54.69,54.77,88900.0,49.3591,49.4223,49.3501,49.4223,88900.0
2018-01-12 09:45:00,54.76,54.82,54.67,54.78,127655.0,49.4132,49.4674,49.332,49.4313,127655.0
2018-01-12 09:50:00,54.78,55.02,54.78,54.97,118033.0,49.4313,49.6478,49.4313,49.6027,118033.0
2018-01-12 09:55:00,54.97,55.09,54.97,55.04,66816.0,49.6027,49.711,49.6027,49.6659,66816.0
2018-01-12 10:00:00,55.03,55.07,54.97,55.04,175507.0,49.6569,49.693,49.6027,49.6659,175507.0
2018-01-12 10:05:00,55.04,55.06,54.92,55.0,117400.0,49.6659,49.6839,49.5576,49.6298,117400.0
2018-01-12 10:10:00,55.0,55.07,54.93,54.94,97040.0,49.6298,49.693,49.5666,49.5757,97040.0
2018-01-12 10:15:00,54.93,55.02,54.91,55.01,88262.0,49.5666,49.6478,49.5486,49.6388,88262.0
2018-01-12 10:20:00,55.0,55.01,54.76,54.77,36144.0,49.6298,49.6388,49.4132,49.4223,36144.0
2018-01-12 10:25:00,54.77,54.87,54.77,54.86,51956.0,49.4223,49.5125,49.4223,49.5035,51956.0
2018-01-12 10:30:00,54.86,54.97,54.84,54.96,78744.0,49.5035,49.6027,49.4854,49.5937,78744.0
2018-01-12 10:35:00,54.96,55.03,54.92,55.01,63179.0,49.5937,49.6569,49.5576,49.6388,63179.0
2018-01-12 10:40:00,55.02,55.14,55.0,55.07,81834.0,49.6478,49.7561,49.6298,49.693,81834.0
2018-01-12 10:45:00,55.07,55.21,55.07,55.13,171967.0,49.693,49.8193,49.693,49.7471,171967.0
2018-01-12 10:50:00,55.12,55.28,55.12,55.24,90555.0,49.7381,49.8825,49.7381,49.8464,90555.0
2018-01-12 10:55:00,55.23,55.24,55.17,55.24,40609.0,49.8373,49.8464,49.7832,49.8464,40609.0
2018-01-12 11:00:00,55.24,55.36,55.24,55.27,108940.0,49.8464,49.9546,49.8464,49.8734,108940.0
2018-01-12 11:05:00,55.27,55.31,55.23,55.27,62195.0,49.8734,49.9095,49.8373,49.8734,62195.0
2018-01-12 11:10:00,55.27,55.31,55.2,55.22,59479.0,49.8734,49.9095,49.8103,49.8283,59479.0
2018-01-12 11:15:00,55.23,55.25,55.18,55.19,40903.0,49.8373,49.8554,49.7922,49.8012,40903.0
2018-01-12 11:20:00,55.18,55.24,55.18,55.19,54583.0,49.7922,49.8464,49.7922,49.8012,54583.0
2018-01-12 11:25:00,55.2,55.3,55.2,55.29,33492.0,49.8103,49.9005,49.8103,49.8915,33492.0
2018-01-12 11:30:00,55.29,55.3,55.22,55.25,29996.0,49.8915,49.9005,49.8283,49.8554,29996.0
2018-01-12 11:35:00,55.23,55.26,55.21,55.26,18923.0,49.8373,49.8644,49.8193,49.8644,18923.0
2018-01-12 11:40:00,55.25,55.26,55.18,55.22,79178.0,49.8554,49.8644,49.7922,49.8283,79178.0
2018-01-12 11:45:00,55.21,55.22,55.17,55.19,48661.0,49.8193,49.8283,49.7832,49.8012,48661.0
2018-01-12 11:50:00,55.19,55.2,55.1,55.13,22790.0,49.8012,49.8103,49.72,49.7471,22790.0
2018-01-12 11:55:00,55.13,55.16,55.08,55.16,25489.0,49.7471,49.7742,49.702,49.7742,25489.0
2018-01-12 12:00:00,55.17,55.18,55.13,55.14,20697.0,49.7832,49.7922,49.7471,49.7561,20697.0
2018-01-12 12:05:00,55.15,55.18,55.13,55.17,24361.0,49.7652,49.7922,49.7471,49.7832,24361.0
2018-01-12 12:10:00,55.17,55.18,55.13,55.17,20566.0,49.7832,49.7922,49.7471,49.7832,20566.0
2018-01-12 12:15:00,55.17,55.2,55.16,55.18,24369.0,49.7832,49.8103,49.7742,49.7922,24369.0
2018-01-12 12:20:00,55.19,55.26,55.17,55.22,34548.0,49.8012,49.8644,49.7832,49.8283,34548.0
2018-01-12 12:25:00,55.22,55.23,55.17,55.17,26218.0,49.8283,49.8373,49.7832,49.7832,26218.0
2018-01-12 12:30:00,55.18,55.27,55.17,55.2,44365.0,49.7922,49.8734,49.7832,49.8103,44365.0
2018-01-12 12:35:00,55.2,55.29,55.2,55.27,51782.0,49.8103,49.8915,49.8103,49.8734,51782.0
2018-01-12 12:40:00,55.27,55.3,55.25,55.26,47662.0,49.8734,49.9005,49.8554,49.8644,47662.0
2018-01-12 12:45:00,55.26,55.29,55.23,55.24,16705.0,49.8644,49.8915,49.8373,49.8464,16705.0
2018-01-12 12:50:00,55.23,55.29,55.22,55.27,23872.0,49.8373,49.8915,49.8283,49.8734,23872.0
2018-01-12 12:55:00,55.28,55.32,55.27,55.29,28291.0,49.8825,49.9186,49.8734,49.8915,28291.0
2018-01-12 13:00:00,55.3,55.34,55.29,55.32,29621.0,49.9005,49.9366,49.8915,49.9186,29621.0
2018-01-12 13:05:00,55.32,55.33,55.31,55.31,34777.0,49.9186,49.9276,49.9095,49.9095,34777.0
2018-01-12 13:10:00,55.32,55.36,55.29,55.35,71737.0,49.9186,49.9546,49.8915,49.9456,71737.0
2018-01-12 13:15:00,55.35,55.38,55.3,55.38,81919.0,49.9456,49.9727,49.9005,49.9727,81919.0
2018-01-12 13:20:00,55.37,55.4,55.35,55.4,39671.0,49.9637,49.9907,49.9456,49.9907,39671.0
2018-01-12 13:25:00,55.4,55.42,55.39,55.41,42786.0,49.9907,50.0088,49.9817,49.9998,42786.0
2018-01-12 13:30:00,55.41,55.45,55.39,55.43,64612.0,49.9998,50.0359,49.9817,50.0178,64612.0
2018-01-12 13:35:00,55.44,55.44,55.4,55.43,45286.0,50.0268,50.0268,49.9907,50.0178,45286.0
2018-01-12 13:40:00,55.42,55.51,55.41,55.46,77942.0,50.0088,50.09,49.9998,50.0449,77942.0
2018-01-12 13:45:00,55.46,55.49,55.44,55.48,29338.0,50.0449,50.072,50.0268,50.0629,29338.0
2018-01-12 13:50:00,55.48,55.52,55.42,55.43,105617.0,50.0629,50.099,50.0088,50.0178,105617.0
2018-01-12 13:55:00,55.43,55.43,55.39,55.42,96239.0,50.0178,50.0178,49.9817,50.0088,96239.0
2018-01-12 14:00:00,55.42,55.44,55.39,55.4,57817.0,50.0088,50.0268,49.9817,49.9907,57817.0
2018-01-12 14:05:00,55.41,55.43,55.32,55.36,139041.0,49.9998,50.0178,49.9186,49.9546,139041.0
2018-01-12 14:10:00,55.37,55.4,55.32,55.33,79017.0,49.9637,49.9907,49.9186,49.9276,79017.0
2018-01-12 14:15:00,55.32,55.32,55.23,55.23,48046.0,49.9186,49.9186,49.8373,49.8373,48046.0
2018-01-12 14:20:00,55.23,55.25,55.21,55.24,45519.0,49.8373,49.8554,49.8193,49.8464,45519.0
2018-01-12 14:25:00,55.23,55.28,55.22,55.25,54940.0,49.8373,49.8825,49.8283,49.8554,54940.0
2018-01-12 14:30:00,55.25,55.28,55.18,55.18,44600.0,49.8554,49.8825,49.7922,49.7922,44600.0
2018-01-12 14:35:00,55.18,55.22,55.15,55.16,63657.0,49.7922,49.8283,49.7652,49.7742,63657.0
2018-01-12 14:40:00,55.16,55.17,55.1,55.16,54345.0,49.7742,49.7832,49.72,49.7742,54345.0
2018-01-12 14:45:00,55.16,55.18,55.1,55.16,103641.0,49.7742,49.7922,49.72,49.7742,103641.0
2018-01-12 14:50:00,55.16,55.23,55.14,55.21,60475.0,49.7742,49.8373,49.7561,49.8193,60475.0
2018-01-12 14:55:00,55.22,55.27,55.19,55.25,41636.0,49.8283,49.8734,49.8012,49.8554,41636.0
2018-01-12 15:00:00,55.25,55.31,55.23,55.29,32743.0,49.8554,49.9095,49.8373,49.8915,32743.0
2018-01-12 15:05:00,55.29,55.3,55.25,55.27,30189.0,49.8915,49.9005,49.8554,49.8734,30189.0
2018-01-12 15:10:00,55.26,55.27,55.15,55.16,75876.0,49.8644,49.8734,49.7652,49.7742,75876.0
2018-01-12 15:15:00,55.16,55.21,55.13,55.19,46952.0,49.7742,49.8193,49.7471,49.8012,46952.0
2018-01-12 15:20:00,55.19,55.24,55.16,55.22,62478.0,49.8012,49.8464,49.7742,49.8283,62478.0
2018-01-12 15:25:00,55.22,55.26,55.2,55.23,54836.0,49.8283,49.8644,49.8103,49.8373,54836.0
2018-01-12 15:30:00,55.23,55.29,55.21,55.27,68037.0,49.8373,49.8915,49.8193,49.8734,68037.0
2018-01-12 15:35:00,55.26,55.28,55.24,55.28,78975.0,49.8644,49.8825,49.8464,49.8825,78975.0
2018-01-12 15:40:00,55.28,55.31,55.25,55.3,163798.0,49.8825,49.9095,49.8554,49.9005,163798.0
2018-01-12 15:45:00,55.3,55.36,55.29,55.35,95578.0,49.9005,49.9546,49.8915,49.9456,95578.0
2018-01-12 15:50:00,55.35,55.37,55.29,55.32,113873.0,49.9456,49.9637,49.8915,49.9186,113873.0
2018-01-12 15:55:00,55.32,55.4,55.31,55.38,342304.0,49.9186,49.9907,49.9095,49.9727,342304.0
2018-01-16 09:30:00,55.73,56.13,55.73,56.0,154884.0,50.2885,50.6495,50.2885,50.5322,154884.0
2018-01-16 09:35:00,56.03,56.1,55.78,55.94,87865.0,50.5592,50.6224,50.3336,50.478,87865.0
2018-01-16 09:40:00,55.94,55.95,55.8,55.88,205508.0,50.478,50.487,50.3517,50.4239,205508.0
2018-01-16 09:45:00,55.89,55.91,55.69,55.82,133762.0,50.4329,50.4509,50.2524,50.3697,133762.0
2018-01-16 09:50:00,55.82,55.93,55.8,55.88,116603.0,50.3697,50.469,50.3517,50.4239,116603.0
2018-01-16 09:55:00,55.9,55.94,55.86,55.9,78927.0,50.4419,50.478,50.4058,50.4419,78927.0
2018-01-16 10:00:00,55.9,55.9,55.76,55.8,56887.0,50.4419,50.4419,50.3156,50.3517,56887.0
2018-01-16 10:05:00,55.79,55.91,55.77,55.82,43700.0,50.3427,50.4509,50.3246,50.3697,43700.0
2018-01-16 10:10:00,55.82,55.86,55.77,55.79,35787.0,50.3697,50.4058,50.3246,50.3427,35787.0
2018-01-16 10:15:00,55.79,55.79,55.7,55.79,72784.0,50.3427,50.3427,50.2614,50.3427,72784.0
2018-01-16 10:20:00,55.8,55.88,55.75,55.8,73454.0,50.3517,50.4239,50.3066,50.3517,73454.0
2018-01-16 10:25:00,55.81,55.9,55.79,55.86,44084.0,50.3607,50.4419,50.3427,50.4058,44084.0
2018-01-16 10:30:00,55.86,55.86,55.71,55.75,60148.0,50.4058,50.4058,50.2705,50.3066,60148.0
2018-01-16 10:35:00,55.75,55.77,55.66,55.76,96618.0,50.3066,50.3246,50.2254,50.3156,96618.0
2018-01-16 10:40:00,55.75,55.79,55.7,55.74,74513.0,50.3066,50.3427,50.2614,50.2975,74513.0
2018-01-16 10:45:00,55.75,55.86,55.74,55.86,38429.0,50.3066,50.4058,50.2975,50.4058,38429.0
2018-01-16 10:50:00,55.86,55.86,55.75,55.76,36726.0,50.4058,50.4058,50.3066,50.3156,36726.0
2018-01-16 10:55:00,55.76,55.81,55.68,55.72,59703.0,50.3156,50.3607,50.2434,50.2795,59703.0
2018-01-16 11:00:00,55.72,55.72,55.58,55.63,51336.0,50.2795,50.2795,50.1532,50.1983,51336.0
2018-01-16 11:05:00,55.64,55.65,55.55,55.55,51930.0,50.2073,50.2163,50.1261,50.1261,51930.0
2018-01-16 11:10:00,55.55,55.62,55.51,55.52,53521.0,50.1261,50.1893,50.09,50.099,53521.0
2018-01-16 11:15:00,55.51,55.62,55.45,55.62,30653.0,50.09,50.1893,50.0359,50.1893,30653.0
2018-01-16 11:20:00,55.62,55.66,55.59,55.64,31160.0,50.1893,50.2254,50.1622,50.2073,31160.0
2018-01-16 11:25:00,55.65,55.77,55.6,55.67,322097.0,50.2163,50.3246,50.1712,50.2344,322097.0
2018-01-16 11:30:00,55.68,55.74,55.66,55.73,38389.0,50.2434,50.2975,50.2254,50.2885,38389.0
2018-01-16 11:35:00,55.74,55.75,55.68,55.69,30417.0,50.2975,50.3066,50.2434,50.2524,30417.0
2018-01-16 11:40:00,55.69,55.71,55.61,55.64,81738.0,50.2524,50.2705,50.1802,50.2073,81738.0
2018-01-16 11:45:00,55.63,55.73,55.52,55.72,117979.0,50.1983,50.2885,50.099,50.2795,117979.0
2018-01-16 11:50:00,55.7,55.73,55.6,55.62,49456.0,50.2614,50.2885,50.1712,50.1893,49456.0
2018-01-16 11:55:00,55.63,55.66,55.59,55.63,49182.0,50.1983,50.2254,50.1622,50.1983,49182.0
2018-01-16 12:00:00,55.62,55.69,55.61,55.69,32279.0,50.1893,50.2524,50.1802,50.2524,32279.0
2018-01-16 12:05:00,55.69,55.75,55.69,55.7,51281.0,50.2524,50.3066,50.2524,50.2614,51281.0
2018-01-16 12:10:00,55.71,55.74,55.68,55.74,45559.0,50.2705,50.2975,50.2434,50.2975,45559.0
2018-01-16 12:15:00,55.75,55.77,55.67,55.67,32105.0,50.3066,50.3246,50.2344,50.2344,32105.0
2018-01-16 12:20:00,55.67,55.67,55.6,55.6,42363.0,50.2344,50.2344,50.1712,50.1712,42363.0
2018-01-16 12:25:00,55.6,55.65,55.59,55.64,38874.0,50.1712,50.2163,50.1622,50.2073,38874.0
2018-01-16 12:30:00,55.65,55.65,55.58,55.59,58028.0,50.2163,50.2163,50.1532,50.1622,58028.0
2018-01-16 12:35:00,55.6,55.67,55.59,55.66,20168.0,50.1712,50.2344,50.1622,50.2254,20168.0
2018-01-16 12:40:00,55.66,55.67,55.54,55.58,55429.0,50.2254,50.2344,50.1171,50.1532,55429.0
2018-01-16 12:45:00,55.57,55.59,55.56,55.59,47917.0,50.1441,50.1622,50.1351,50.1622,47917.0
2018-01-16 12:50:00,55.58,55.64,55.5,55.6,133104.0,50.1532,50.2073,50.081,50.1712,133104.0
2018-01-16 12:55:00,55.6,55.66,55.57,55.63,42236.0,50.1712,50.2254,50.1441,50.1983,42236.0
2018-01-16 13:00:00,55.63,55.64,55.58,55.58,25267.0,50.1983,50.2073,50.1532,50.1532,25267.0
2018-01-16 13:05:00,55.59,55.62,55.53,55.53,22838.0,50.1622,50.1893,50.108,50.108,22838.0
2018-01-16 13:10:00,55.53,55.59,55.5,55.57,54847.0,50.108,50.1622,50.081,50.1441,54847.0
2018-01-16 13:15:00,55.57,55.61,55.56,55.59,46589.0,50.1441,50.1802,50.1351,50.1622,46589.0
2018-01-16 13:20:00,55.58,55.59,55.5,55.5,30226.0,50.1532,50.1622,50.081,50.081,30226.0
2018-01-16 13:25:00,55.51,55.57,55.51,55.56,24003.0,50.09,50.1441,50.09,50.1351,24003.0
2018-01-16 13:30:00,55.57,55.61,55.56,55.61,39796.0,50.1441,50.1802,50.1351,50.1802,39796.0
2018-01-16 13:35:00,55.6,55.62,55.59,55.62,69307.0,50.1712,50.1893,50.1622,50.1893,69307.0
2018-01-16 13:40:00,55.62,55.62,55.59,55.59,34230.0,50.1893,50.1893,50.1622,50.1622,34230.0
2018-01-16 13:45:00,55.6,55.61,55.58,55.58,35861.0,50.1712,50.1802,50.1532,50.1532,35861.0
2018-01-16 13:50:00,55.6,55.6,55.5,55.51,83027.0,50.1712,50.1712,50.081,50.09,83027.0
2018-01-16 13:55:00,55.51,55.53,55.47,55.5,50722.0,50.09,50.108,50.0539,50.081,50722.0
2018-01-16 14:00:00,55.51,55.53,55.47,55.48,57156.0,50.09,50.108,50.0539,50.0629,57156.0
2018-01-16 14:05:00,55.49,55.6,55.49,55.51,95594.0,50.072,50.1712,50.072,50.09,95594.0
2018-01-16 14:10:00,55.52,55.54,55.44,55.46,140060.0,50.099,50.1171,50.0268,50.0449,140060.0
2018-01-16 14:15:00,55.47,55.47,55.31,55.35,94369.0,50.0539,50.0539,49.9095,49.9456,94369.0
2018-01-16 14:20:00,55.34,55.42,55.23,55.3,82643.0,49.9366,50.0088,49.8373,49.9005,82643.0
2018-01-16 14:25:00,55.3,55.36,55.23,55.24,63085.0,49.9005,49.9546,49.8373,49.8464,63085.0
2018-01-16 14:30:00,55.24,55.38,55.24,55.31,88190.0,49.8464,49.9727,49.8464,49.9095,88190.0
2018-01-16 14:35:00,55.32,55.33,55.23,55.23,54936.0,49.9186,49.9276,49.8373,49.8373,54936.0
2018-01-16 14:40:00,55.24,55.27,55.07,55.08,78468.0,49.8464,49.8734,49.693,49.702,78468.0
2018-01-16 14:45:00,55.08,55.09,54.97,55.03,84358.0,49.702,49.711,49.6027,49.6569,84358.0
2018-01-16 14:50:00,55.03,55.14,55.03,55.1,51938.0,49.6569,49.7561,49.6569,49.72,51938.0
2018-01-16 14:55:00,55.1,55.15,55.09,55.14,39538.0,49.72,49.7652,49.711,49.7561,39538.0
2018-01-16 15:00:00,55.15,55.31,55.15,55.26,100505.0,49.7652,49.9095,49.7652,49.8644,100505.0
2018-01-16 15:05:00,55.26,55.29,55.19,55.29,79432.0,49.8644,49.8915,49.8012,49.8915,79432.0
2018-01-16 15:10:00,55.29,55.3,55.23,55.24,100161.0,49.8915,49.9005,49.8373,49.8464,100161.0
2018-01-16 15:15:00,55.24,55.31,55.23,55.31,90426.0,49.8464,49.9095,49.8373,49.9095,90426.0
2018-01-16 15:20:00,55.3,55.42,55.3,55.31,80185.0,49.9005,50.0088,49.9005,49.9095,80185.0
2018-01-16 15:25:00,55.32,55.38,55.27,55.38,93700.0,49.9186,49.9727,49.8734,49.9727,93700.0
2018-01-16 15:30:00,55.37,55.37,55.31,55.35,110783.0,49.9637,49.9637,49.9095,49.9456,110783.0
2018-01-16 15:35:00,55.36,55.45,55.35,55.44,165250.0,49.9546,50.0359,49.9456,50.0268,165250.0
2018-01-16 15:40:00,55.45,55.5,55.41,55.43,200516.0,50.0359,50.081,49.9998,50.0178,200516.0
2018-01-16 15:45:00,55.43,55.44,55.36,55.41,164414.0,50.0178,50.0268,49.9546,49.9998,164414.0
2018-01-16 15:50:00,55.41,55.46,55.39,55.4,217015.0,49.9998,50.0449,49.9817,49.9907,217015.0
2018-01-16 15:55:00,55.4,55.61,55.35,55.53,646963.0,49.9907,50.1802,49.9456,50.108,646963.0
2018-01-17 09:30:00,55.61,55.61,55.2,55.26,129658.0,50.1802,50.1802,49.8103,49.8644,129658.0
2018-01-17 09:35:00,55.23,55.26,54.76,54.76,173359.0,49.8373,49.8644,49.4132,49.4132,173359.0
2018-01-17 09:40:00,54.77,54.89,54.54,54.7,152502.0,49.4223,49.5305,49.2147,49.3591,152502.0
2018-01-17 09:45:00,54.7,54.95,54.52,54.94,92170.0,49.3591,49.5847,49.1967,49.5757,92170.0
2018-01-17 09:50:00,54.94,55.06,54.8,55.06,117823.0,49.5757,49.6839,49.4493,49.6839,117823.0
2018-01-17 09:55:00,55.06,55.24,54.84,54.88,186560.0,49.6839,49.8464,49.4854,49.5215,186560.0
2018-01-17 10:00:00,54.83,55.3,54.83,55.29,142058.0,49.4764,49.9005,49.4764,49.8915,142058.0
2018-01-17 10:05:00,55.28,55.53,55.26,55.53,139275.0,49.8825,50.108,49.8644,50.108,139275.0
2018-01-17 10:10:00,55.54,55.59,55.42,55.56,73148.0,50.1171,50.1622,50.0088,50.1351,73148.0
2018-01-17 10:15:00,55.56,55.57,55.46,55.5,80575.0,50.1351,50.1441,50.0449,50.081,80575.0
2018-01-17 10:20:00,55.5,55.5,55.41,55.48,63769.0,50.081,50.081,49.9998,50.0629,63769.0
2018-01-17 10:25:00,55.48,55.58,55.46,55.52,82349.0,50.0629,50.1532,50.0449,50.099,82349.0
2018-01-17 10:30:00,55.53,55.54,55.4,55.52,78506.0,50.108,50.1171,49.9907,50.099,78506.0
2018-01-17 10:35:00,55.52,55.65,55.5,55.5,99697.0,50.099,50.2163,50.081,50.081,99697.0
2018-01-17 10:40:00,55.5,55.57,55.45,55.48,58113.0,50.081,50.1441,50.0359,50.0629,58113.0
2018-01-17 10:45:00,55.48,55.63,55.43,55.63,46993.0,50.0629,50.1983,50.0178,50.1983,46993.0
2018-01-17 10:50:00,55.6,55.66,55.51,55.52,49601.0,50.1712,50.2254,50.09,50.099,49601.0
2018-01-17 10:55:00,55.51,55.62,55.49,55.57,56112.0,50.09,50.1893,50.072,50.1441,56112.0
2018-01-17 11:00:00,55.56,55.56,55.4,55.41,32233.0,50.1351,50.1351,49.9907,49.9998,32233.0
2018-01-17 11:05:00,55.42,55.59,55.35,55.57,51237.0,50.0088,50.1622,49.9456,50.1441,51237.0
2018-01-17 11:10:00,55.56,55.61,55.49,55.59,42496.0,50.1351,50.1802,50.072,50.1622,42496.0
2018-01-17 11:15:00,55.59,55.74,55.58,55.7,109810.0,50.1622,50.2975,50.1532,50.2614,109810.0
2018-01-17 11:20:00,55.71,55.8,55.67,55.71,82329.0,50.2705,50.3517,50.2344,50.2705,82329.0
2018-01-17 11:25:00,55.71,55.74,55.65,55.66,46630.0,50.2705,50.2975,50.2163,50.2254,46630.0
2018-01-17 11:30:00,55.67,55.8,55.64,55.79,66103.0,50.2344,50.3517,50.2073,50.3427,66103.0
2018-01-17 11:35:00,55.79,55.87,55.74,55.87,73447.0,50.3427,50.4149,50.2975,50.4149,73447.0
2018-01-17 11:40:00,55.87,55.94,55.86,55.87,57003.0,50.4149,50.478,50.4058,50.4149,57003.0
2018-01-17 11:45:00,55.87,55.96,55.87,55.95,62545.0,50.4149,50.4961,50.4149,50.487,62545.0
2018-01-17 11:50:00,55.94,56.08,55.94,56.08,103318.0,50.478,50.6043,50.478,50.6043,103318.0
2018-01-17 11:55:00,56.07,56.08,55.95,55.96,59171.0,50.5953,50.6043,50.487,50.4961,59171.0
2018-01-17 12:00:00,55.95,55.98,55.93,55.97,42751.0,50.487,50.5141,50.469,50.5051,42751.0
2018-01-17 12:05:00,55.96,56.08,55.95,56.08,46468.0,50.4961,50.6043,50.487,50.6043,46468.0
2018-01-17 12:10:00,56.08,56.09,56.0,56.07,60999.0,50.6043,50.6134,50.5322,50.5953,60999.0
2018-01-17 12:15:00,56.08,56.09,56.03,56.08,69613.0,50.6043,50.6134,50.5592,50.6043,69613.0
2018-01-17 12:20:00,56.08,56.09,55.98,56.0,94321.0,50.6043,50.6134,50.5141,50.5322,94321.0
2018-01-17 12:25:00,56.0,56.02,55.96,55.97,84437.0,50.5322,50.5502,50.4961,50.5051,84437.0
2018-01-17 12:30:00,55.97,56.02,55.96,56.0,50896.0,50.5051,50.5502,50.4961,50.5322,50896.0
2018-01-17 12:35:00,56.0,56.02,55.9,55.91,64761.0,50.5322,50.5502,50.4419,50.4509,64761.0
2018-01-17 12:40:00,55.9,55.91,55.83,55.89,93460.0,50.4419,50.4509,50.3788,50.4329,93460.0
2018-01-17 12:45:00,55.91,56.0,55.9,55.99,33140.0,50.4509,50.5322,50.4419,50.5231,33140.0
2018-01-17 12:50:00,55.99,56.02,55.94,55.94,34797.0,50.5231,50.5502,50.478,50.478,34797.0
2018-01-17 12:55:00,55.94,56.0,55.94,55.99,22244.0,50.478,50.5322,50.478,50.5231,22244.0
2018-01-17 13:00:00,56.0,56.05,55.91,55.93,73299.0,50.5322,50.5773,50.4509,50.469,73299.0
2018-01-17 13:05:00,55.93,55.93,55.88,55.9,35336.0,50.469,50.469,50.4239,50.4419,35336.0
2018-01-17 13:10:00,55.9,55.91,55.84,55.9,54493.0,50.4419,50.4509,50.3878,50.4419,54493.0
2018-01-17 13:15:00,55.91,55.95,55.88,55.89,39958.0,50.4509,50.487,50.4239,50.4329,39958.0
2018-01-17 13:20:00,55.89,56.07,55.88,56.07,57171.0,50.4329,50.5953,50.4239,50.5953,57171.0
2018-01-17 13:25:00,56.07,56.1,56.05,56.06,71247.0,50.5953,50.6224,50.5773,50.5863,71247.0
2018-01-17 13:30:00,56.05,56.06,55.97,55.99,38010.0,50.5773,50.5863,50.5051,50.5231,38010.0
2018-01-17 13:35:00,56.0,56.0,55.89,55.93,55472.0,50.5322,50.5322,50.4329,50.469,55472.0
2018-01-17 13:40:00,55.93,55.95,55.86,55.9,94834.0,50.469,50.487,50.4058,50.4419,94834.0
2018-01-17 13:45:00,55.9,55.94,55.82,55.85,50097.0,50.4419,50.478,50.3697,50.3968,50097.0
2018-01-17 13:50:00,55.85,55.91,55.84,55.89,49223.0,50.3968,50.4509,50.3878,50.4329,49223.0
2018-01-17 13:55:00,55.9,55.91,55.84,55.86,47117.0,50.4419,50.4509,50.3878,50.4058,47117.0
2018-01-17 14:00:00,55.87,56.02,55.87,55.99,91464.0,50.4149,50.5502,50.4149,50.5231,91464.0
2018-01-17 14:05:00,55.98,55.98,55.91,55.94,36120.0,50.5141,50.5141,50.4509,50.478,36120.0
2018-01-17 14:10:00,55.94,55.95,55.9,55.94,48761.0,50.478,50.487,50.4419,50.478,48761.0
2018-01-17 14:15:00,55.94,55.95,55.84,55.87,85513.0,50.478,50.487,50.3878,50.4149,85513.0
2018-01-17 14:20:00,55.88,55.97,55.87,55.96,384409.0,50.4239,50.5051,50.4149,50.4961,384409.0
2018-01-17 14:25:00,55.96,56.02,55.92,55.96,55708.0,50.4961,50.5502,50.46,50.4961,55708.0
2018-01-17 14:30:00,55.96,56.0,55.93,55.99,52749.0,50.4961,50.5322,50.469,50.5231,52749.0
2018-01-17 14:35:00,56.0,56.01,55.93,55.94,64645.0,50.5322,50.5412,50.469,50.478,64645.0
2018-01-17 14:40:00,55.94,56.07,55.93,56.04,116771.0,50.478,50.5953,50.469,50.5683,116771.0
2018-01-17 14:45:00,56.04,56.19,56.04,56.17,69012.0,50.5683,50.7036,50.5683,50.6856,69012.0
2018-01-17 14:50:00,56.18,56.2,56.11,56.14,55714.0,50.6946,50.7126,50.6314,50.6585,55714.0
2018-01-17 14:55:00,56.14,56.18,56.11,56.16,53449.0,50.6585,50.6946,50.6314,50.6765,53449.0
2018-01-17 15:00:00,56.15,56.22,56.15,56.2,66036.0,50.6675,50.7307,50.6675,50.7126,66036.0
2018-01-17 15:05:00,56.2,56.21,56.11,56.15,83359.0,50.7126,50.7217,50.6314,50.6675,83359.0
2018-01-17 15:10:00,56.16,56.16,56.09,56.1,63489.0,50.6765,50.6765,50.6134,50.6224,63489.0
2018-01-17 15:15:00,56.1,56.17,56.09,56.15,89049.0,50.6224,50.6856,50.6134,50.6675,89049.0
2018-01-17 15:20:00,56.15,56.2,56.15,56.16,81532.0,50.6675,50.7126,50.6675,50.6765,81532.0
2018-01-17 15:25:00,56.16,56.19,56.13,56.17,60531.0,50.6765,50.7036,50.6495,50.6856,60531.0
2018-01-17 15:30:00,56.17,56.19,56.15,56.16,72718.0,50.6856,50.7036,50.6675,50.6765,72718.0
2018-01-17 15:35:00,56.16,56.21,56.14,56.21,187456.0,50.6765,50.7217,50.6585,50.7217,187456.0
2018-01-17 15:40:00,56.21,56.25,56.19,56.19,145899.0,50.7217,50.7577,50.7036,50.7036,145899.0
2018-01-17 15:45:00,56.19,56.22,56.15,56.22,201174.0,50.7036,50.7307,50.6675,50.7307,201174.0
2018-01-17 15:50:00,56.22,56.23,56.04,56.07,274391.0,50.7307,50.7397,50.5683,50.5953,274391.0
2018-01-17 15:55:00,56.08,56.13,56.05,56.1,427265.0,50.6043,50.6495,50.5773,50.6224,427265.0
2018-01-18 09:30:00,55.78,56.22,55.69,56.21,191558.0,50.3336,50.7307,50.2524,50.7217,191558.0
2018-01-18 09:35:00,56.19,56.21,55.97,55.97,67527.0,50.7036,50.7217,50.5051,50.5051,67527.0
2018-01-18 09:40:00,55.96,55.97,55.57,55.65,99405.0,50.4961,50.5051,50.1441,50.2163,99405.0
2018-01-18 09:45:00,55.66,55.79,55.64,55.76,55354.0,50.2254,50.3427,50.2073,50.3156,55354.0
2018-01-18 09:50:00,55.75,55.8,55.72,55.78,36446.0,50.3066,50.3517,50.2795,50.3336,36446.0
2018-01-18 09:55:00,55.79,55.85,55.73,55.76,53670.0,50.3427,50.3968,50.2885,50.3156,53670.0
2018-01-18 10:00:00,55.78,55.85,55.74,55.8,65461.0,50.3336,50.3968,50.2975,50.3517,65461.0
2018-01-18 10:05:00,55.79,55.86,55.77,55.79,61599.0,50.3427,50.4058,50.3246,50.3427,61599.0
2018-01-18 10:10:00,55.78,55.79,55.61,55.62,55781.0,50.3336,50.3427,50.1802,50.1893,55781.0
2018-01-18 10:15:00,55.61,55.61,55.41,55.41,76301.0,50.1802,50.1802,49.9998,49.9998,76301.0
2018-01-18 10:20:00,55.42,55.45,55.24,55.25,106628.0,50.0088,50.0359,49.8464,49.8554,106628.0
2018-01-18 10:25:00,55.24,55.37,55.24,55.37,66360.0,49.8464,49.9637,49.8464,49.9637,66360.0
2018-01-18 10:30:00,55.37,55.42,55.29,55.29,35088.0,49.9637,50.0088,49.8915,49.8915,35088.0
2018-01-18 10:35:00,55.3,55.45,55.27,55.44,93429.0,49.9005,50.0359,49.8734,50.0268,93429.0
2018-01-18 10:40:00,55.43,55.44,55.38,55.41,56500.0,50.0178,50.0268,49.9727,49.9998,56500.0
2018-01-18 10:45:00,55.41,55.45,55.36,55.41,52478.0,49.9998,50.0359,49.9546,49.9998,52478.0
2018-01-18 10:50:00,55.41,55.55,55.4,55.55,96188.0,49.9998,50.1261,49.9907,50.1261,96188.0
2018-01-18 10:55:00,55.55,55.59,55.47,55.5,57135.0,50.1261,50.1622,50.0539,50.081,57135.0
2018-01-18 11:00:00,55.5,55.59,55.47,55.57,47120.0,50.081,50.1622,50.0539,50.1441,47120.0
2018-01-18 11:05:00,55.58,55.58,55.52,55.56,26386.0,50.1532,50.1532,50.099,50.1351,26386.0
2018-01-18 11:10:00,55.56,55.66,55.56,55.64,58313.0,50.1351,50.2254,50.1351,50.2073,58313.0
2018-01-18 11:15:00,55.64,55.7,55.61,55.68,67422.0,50.2073,50.2614,50.1802,50.2434,67422.0
2018-01-18 11:20:00,55.67,55.72,55.58,55.58,54690.0,50.2344,50.2795,50.1532,50.1532,54690.0
2018-01-18 11:25:00,55.59,55.67,55.56,55.63,33092.0,50.1622,50.2344,50.1351,50.1983,33092.0
2018-01-18 11:30:00,55.63,55.68,55.57,55.64,33804.0,50.1983,50.2434,50.1441,50.2073,33804.0
2018-01-18 11:35:00,55.64,55.68,55.59,55.62,35623.0,50.2073,50.2434,50.1622,50.1893,35623.0
2018-01-18 11:40:00,55.62,55.64,55.46,55.53,55075.0,50.1893,50.2073,50.0449,50.108,55075.0
2018-01-18 11:45:00,55.52,55.57,55.47,55.57,49521.0,50.099,50.1441,50.0539,50.1441,49521.0
2018-01-18 11:50:00,55.56,55.61,55.54,55.6,34395.0,50.1351,50.1802,50.1171,50.1712,34395.0
2018-01-18 11:55:00,55.59,55.59,55.52,55.52,30367.0,50.1622,50.1622,50.099,50.099,30367.0
2018-01-18 12:00:00,55.51,55.6,55.51,55.58,43434.0,50.09,50.1712,50.09,50.1532,43434.0
2018-01-18 12:05:00,55.58,55.59,55.51,55.53,28762.0,50.1532,50.1622,50.09,50.108,28762.0
2018-01-18 12:10:00,55.53,55.61,55.51,55.58,20496.0,50.108,50.1802,50.09,50.1532,20496.0
2018-01-18 12:15:00,55.57,55.62,55.56,55.58,52440.0,50.1441,50.1893,50.1351,50.1532,52440.0
2018-01-18 12:20:00,55.58,55.6,55.51,55.54,37733.0,50.1532,50.1712,50.09,50.1171,37733.0
2018-01-18 12:25:00,55.54,55.57,55.52,55.54,21506.0,50.1171,50.1441,50.099,50.1171,21506.0
2018-01-18 12:30:00,55.54,55.56,55.5,55.5,36936.0,50.1171,50.1351,50.081,50.081,36936.0
2018-01-18 12:35:00,55.5,55.5,55.41,55.41,85782.0,50.081,50.081,49.9998,49.9998,85782.0
2018-01-18 12:40:00,55.41,55.43,55.37,55.38,38438.0,49.9998,50.0178,49.9637,49.9727,38438.0
2018-01-18 12:45:00,55.38,55.42,55.35,55.36,40941.0,49.9727,50.0088,49.9456,49.9546,40941.0
2018-01-18 12:50:00,55.36,55.37,55.3,55.31,79585.0,49.9546,49.9637,49.9005,49.9095,79585.0
2018-01-18 12:55:00,55.31,55.36,55.31,55.33,64486.0,49.9095,49.9546,49.9095,49.9276,64486.0
2018-01-18 13:00:00,55.32,55.33,55.22,55.23,58651.0,49.9186,49.9276,49.8283,49.8373,58651.0
2018-01-18 13:05:00,55.23,55.33,55.23,55.26,55553.0,49.8373,49.9276,49.8373,49.8644,55553.0
2018-01-18 13:10:00,55.27,55.3,55.23,55.27,44611.0,49.8734,49.9005,49.8373,49.8734,44611.0
2018-01-18 13:15:00,55.26,55.34,55.25,55.26,54286.0,49.8644,49.9366,49.8554,49.8644,54286.0
2018-01-18 13:20:00,55.26,55.29,55.22,55.22,41281.0,49.8644,49.8915,49.8283,49.8283,41281.0
2018-01-18 13:25:00,55.22,55.25,55.13,55.19,58649.0,49.8283,49.8554,49.7471,49.8012,58649.0
2018-01-18 13:30:00,55.2,55.32,55.2,55.31,54793.0,49.8103,49.9186,49.8103,49.9095,54793.0
2018-01-18 13:35:00,55.3,55.31,55.26,55.27,41599.0,49.9005,49.9095,49.8644,49.8734,41599.0
2018-01-18 13:40:00,55.27,55.31,55.26,55.3,43639.0,49.8734,49.9095,49.8644,49.9005,43639.0
2018-01-18 13:45:00,55.3,55.34,55.28,55.32,67959.0,49.9005,49.9366,49.8825,49.9186,67959.0
2018-01-18 13:50:00,55.33,55.39,55.33,55.36,24727.0,49.9276,49.9817,49.9276,49.9546,24727.0
2018-01-18 13:55:00,55.37,55.47,55.36,55.42,26544.0,49.9637,50.0539,49.9546,50.0088,26544.0
2018-01-18 14:00:00,55.41,55.5,55.4,55.46,35760.0,49.9998,50.081,49.9907,50.0449,35760.0
2018-01-18 14:05:00,55.47,55.51,55.43,55.5,30807.0,50.0539,50.09,50.0178,50.081,30807.0
2018-01-18 14:10:00,55.5,55.52,55.47,55.49,37885.0,50.081,50.099,50.0539,50.072,37885.0
2018-01-18 14:15:00,55.49,55.52,55.48,55.5,44418.0,50.072,50.099,50.0629,50.081,44418.0
2018-01-18 14:20:00,55.5,55.56,55.46,55.54,40141.0,50.081,50.1351,50.0449,50.1171,40141.0
2018-01-18 14:25:00,55.54,55.6,55.54,55.59,43583.0,50.1171,50.1712,50.1171,50.1622,43583.0
2018-01-18 14:30:00,55.6,55.61,55.52,55.58,54690.0,50.1712,50.1802,50.099,50.1532,54690.0
2018-01-18 14:35:00,55.57,55.59,55.49,55.49,89763.0,50.1441,50.1622,50.072,50.072,89763.0
2018-01-18 14:40:00,55.5,55.51,55.47,55.49,32761.0,50.081,50.09,50.0539,50.072,32761.0
2018-01-18 14:45:00,55.48,55.49,55.36,55.37,51784.0,50.0629,50.072,49.9546,49.9637,51784.0
2018-01-18 14:50:00,55.37,55.41,55.35,55.41,44182.0,49.9637,49.9998,49.9456,49.9998,44182.0
2018-01-18 14:55:00,55.41,55.41,55.32,55.32,34759.0,49.9998,49.9998,49.9186,49.9186,34759.0
2018-01-18 15:00:00,55.33,55.35,55.3,55.33,29954.0,49.9276,49.9456,49.9005,49.9276,29954.0
2018-01-18 15:05:00,55.33,55.41,55.32,55.4,31418.0,49.9276,49.9998,49.9186,49.9907,31418.0
2018-01-18 15:10:00,55.4,55.4,55.33,55.37,44988.0,49.9907,49.9907,49.9276,49.9637,44988.0
2018-01-18 15:15:00,55.37,55.41,55.36,55.41,31036.0,49.9637,49.9998,49.9546,49.9998,31036.0
2018-01-18 15:20:00,55.41,55.43,55.37,55.37,26985.0,49.9998,50.0178,49.9637,49.9637,26985.0
2018-01-18 15:25:00,55.38,55.39,55.28,55.3,65111.0,49.9727,49.9817,49.8825,49.9005,65111.0
2018-01-18 15:30:00,55.3,55.31,55.22,55.29,75051.0,49.9005,49.9095,49.8283,49.8915,75051.0
2018-01-18 15:35:00,55.29,55.36,55.25,55.35,55603.0,49.8915,49.9546,49.8554,49.9456,55603.0
2018-01-18 15:40:00,55.34,55.38,55.33,55.35,76452.0,49.9366,49.9727,49.9276,49.9456,76452.0
2018-01-18 15:45:00,55.35,55.4,55.34,55.35,122149.0,49.9456,49.9907,49.9366,49.9456,122149.0
2018-01-18 15:50:00,55.35,55.39,55.29,55.3,116848.0,49.9456,49.9817,49.8915,49.9005,116848.0
2018-01-18 15:55:00,55.3,55.41,55.29,55.37,269404.0,49.9005,49.9998,49.8915,49.9637,269404.0
2018-01-19 09:30:00,55.44,55.6,55.35,55.41,668791.0,50.0268,50.1712,49.9456,49.9998,668791.0
2018-01-19 09:35:00,55.41,55.5,55.26,55.27,153327.0,49.9998,50.081,49.8644,49.8734,153327.0
2018-01-19 09:40:00,55.26,55.35,55.18,55.32,127316.0,49.8644,49.9456,49.7922,49.9186,127316.0
2018-01-19 09:45:00,55.32,55.33,55.2,55.21,138681.0,49.9186,49.9276,49.8103,49.8193,138681.0
2018-01-19 09:50:00,55.21,55.27,55.19,55.26,119153.0,49.8193,49.8734,49.8012,49.8644,119153.0
2018-01-19 09:55:00,55.26,55.51,55.26,55.51,110470.0,49.8644,50.09,49.8644,50.09,110470.0
2018-01-19 10:00:00,55.51,55.51,55.15,55.18,87669.0,50.09,50.09,49.7652,49.7922,87669.0
2018-01-19 10:05:00,55.18,55.42,55.18,55.41,70688.0,49.7922,50.0088,49.7922,49.9998,70688.0
2018-01-19 10:10:00,55.4,55.5,55.4,55.44,70418.0,49.9907,50.081,49.9907,50.0268,70418.0
2018-01-19 10:15:00,55.44,55.57,55.39,55.48,65299.0,50.0268,50.1441,49.9817,50.0629,65299.0
2018-01-19 10:20:00,55.47,55.57,55.43,55.5,47302.0,50.0539,50.1441,50.0178,50.081,47302.0
2018-01-19 10:25:00,55.51,55.55,55.47,55.49,37517.0,50.09,50.1261,50.0539,50.072,37517.0
2018-01-19 10:30:00,55.48,55.52,55.39,55.41,46245.0,50.0629,50.099,49.9817,49.9998,46245.0
2018-01-19 10:35:00,55.4,55.5,55.36,55.36,57031.0,49.9907,50.081,49.9546,49.9546,57031.0
2018-01-19 10:40:00,55.36,55.46,55.34,55.45,109466.0,49.9546,50.0449,49.9366,50.0359,109466.0
2018-01-19 10:45:00,55.46,55.49,55.4,55.43,54743.0,50.0449,50.072,49.9907,50.0178,54743.0
2018-01-19 10:50:00,55.43,55.48,55.36,55.36,59572.0,50.0178,50.0629,49.9546,49.9546,59572.0
2018-01-19 10:55:00,55.37,55.47,55.35,55.45,56211.0,49.9637,50.0539,49.9456,50.0359,56211.0
2018-01-19 11:00:00,55.44,55.44,55.35,55.35,90583.0,50.0268,50.0268,49.9456,49.9456,90583.0
2018-01-19 11:05:00,55.35,55.37,55.28,55.36,149040.0,49.9456,49.9637,49.8825,49.9546,149040.0
2018-01-19 11:10:00,55.37,55.41,55.3,55.33,40482.0,49.9637,49.9998,49.9005,49.9276,40482.0
2018-01-19 11:15:00,55.33,55.38,55.31,55.36,41431.0,49.9276,49.9727,49.9095,49.9546,41431.0
2018-01-19 11:20:00,55.36,55.39,55.32,55.33,29072.0,49.9546,49.9817,49.9186,49.9276,29072.0
2018-01-19 11:25:00,55.32,55.34,55.25,55.26,57534.0,49.9186,49.9366,49.8554,49.8644,57534.0
2018-01-19 11:30:00,55.27,55.29,55.22,55.23,66044.0,49.8734,49.8915,49.8283,49.8373,66044.0
2018-01-19 11:35:00,55.24,55.3,55.21,55.26,48184.0,49.8464,49.9005,49.8193,49.8644,48184.0
2018-01-19 11:40:00,55.26,55.28,55.22,55.27,39889.0,49.8644,49.8825,49.8283,49.8734,39889.0
2018-01-19 11:45:00,55.27,55.34,55.25,55.31,41149.0,49.8734,49.9366,49.8554,49.9095,41149.0
2018-01-19 11:50:00,55.31,55.38,55.3,55.37,42121.0,49.9095,49.9727,49.9005,49.9637,42121.0
2018-01-19 11:55:00,55.37,55.37,55.29,55.35,56533.0,49.9637,49.9637,49.8915,49.9456,56533.0
2018-01-19 12:00:00,55.35,55.37,55.32,55.36,60631.0,49.9456,49.9637,49.9186,49.9546,60631.0
2018-01-19 12:05:00,55.36,55.38,55.32,55.33,53773.0,49.9546,49.9727,49.9186,49.9276,53773.0
2018-01-19 12:10:00,55.33,55.34,55.24,55.25,36283.0,49.9276,49.9366,49.8464,49.8554,36283.0
2018-01-19 12:15:00,55.25,55.26,55.23,55.26,21831.0,49.8554,49.8644,49.8373,49.8644,21831.0
2018-01-19 12:20:00,55.27,55.3,55.25,55.29,29994.0,49.8734,49.9005,49.8554,49.8915,29994.0
2018-01-19 12:25:00,55.3,55.35,55.29,55.33,34561.0,49.9005,49.9456,49.8915,49.9276,34561.0
2018-01-19 12:30:00,55.33,55.33,55.29,55.32,14446.0,49.9276,49.9276,49.8915,49.9186,14446.0
2018-01-19 12:35:00,55.32,55.36,55.29,55.35,18710.0,49.9186,49.9546,49.8915,49.9456,18710.0
2018-01-19 12:40:00,55.35,55.38,55.34,55.38,11862.0,49.9456,49.9727,49.9366,49.9727,11862.0
2018-01-19 12:45:00,55.39,55.39,55.34,55.35,61359.0,49.9817,49.9817,49.9366,49.9456,61359.0
2018-01-19 12:50:00,55.35,55.36,55.29,55.33,50170.0,49.9456,49.9546,49.8915,49.9276,50170.0
2018-01-19 12:55:00,55.33,55.34,55.3,55.34,54153.0,49.9276,49.9366,49.9005,49.9366,54153.0
2018-01-19 13:00:00,55.33,55.35,55.32,55.33,20622.0,49.9276,49.9456,49.9186,49.9276,20622.0
2018-01-19 13:05:00,55.34,55.35,55.3,55.31,24286.0,49.9366,49.9456,49.9005,49.9095,24286.0
2018-01-19 13:10:00,55.32,55.33,55.31,55.31,17131.0,49.9186,49.9276,49.9095,49.9095,17131.0
2018-01-19 13:15:00,55.31,55.34,55.31,55.34,16035.0,49.9095,49.9366,49.9095,49.9366,16035.0
2018-01-19 13:20:00,55.33,55.35,55.26,55.27,35909.0,49.9276,49.9456,49.8644,49.8734,35909.0
2018-01-19 13:25:00,55.28,55.32,55.27,55.31,19577.0,49.8825,49.9186,49.8734,49.9095,19577.0
2018-01-19 13:30:00,55.32,55.33,55.29,55.31,44149.0,49.9186,49.9276,49.8915,49.9095,44149.0
2018-01-19 13:35:00,55.31,55.34,55.29,55.32,65120.0,49.9095,49.9366,49.8915,49.9186,65120.0
2018-01-19 13:40:00,55.31,55.35,55.3,55.33,62124.0,49.9095,49.9456,49.9005,49.9276,62124.0
2018-01-19 13:45:00,55.34,55.34,55.24,55.25,29510.0,49.9366,49.9366,49.8464,49.8554,29510.0
2018-01-19 13:50:00,55.25,55.32,55.24,55.32,43738.0,49.8554,49.9186,49.8464,49.9186,43738.0
2018-01-19 13:55:00,55.32,55.32,55.29,55.3,35177.0,49.9186,49.9186,49.8915,49.9005,35177.0
2018-01-19 14:00:00,55.31,55.32,55.28,55.29,84503.0,49.9095,49.9186,49.8825,49.8915,84503.0
2018-01-19 14:05:00,55.28,55.3,55.24,55.3,47904.0,49.8825,49.9005,49.8464,49.9005,47904.0
2018-01-19 14:10:00,55.31,55.31,55.26,55.3,54492.0,49.9095,49.9095,49.8644,49.9005,54492.0
2018-01-19 14:15:00,55.31,55.31,55.29,55.31,65348.0,49.9095,49.9095,49.8915,49.9095,65348.0
2018-01-19 14:20:00,55.31,55.38,55.27,55.38,55199.0,49.9095,49.9727,49.8734,49.9727,55199.0
2018-01-19 14:25:00,55.38,55.4,55.31,55.35,55380.0,49.9727,49.9907,49.9095,49.9456,55380.0
2018-01-19 14:30:00,55.36,55.37,55.35,55.36,45510.0,49.9546,49.9637,49.9456,49.9546,45510.0
2018-01-19 14:35:00,55.36,55.37,55.31,55.31,58180.0,49.9546,49.9637,49.9095,49.9095,58180.0
2018-01-19 14:40:00,55.32,55.35,55.3,55.3,37086.0,49.9186,49.9456,49.9005,49.9005,37086.0
2018-01-19 14:45:00,55.3,55.35,55.29,55.35,45910.0,49.9005,49.9456,49.8915,49.9456,45910.0
2018-01-19 14:50:00,55.35,55.43,55.34,55.39,68611.0,49.9456,50.0178,49.9366,49.9817,68611.0
2018-01-19 14:55:00,55.4,55.4,55.37,55.4,148296.0,49.9907,49.9907,49.9637,49.9907,148296.0
2018-01-19 15:00:00,55.4,55.46,55.39,55.46,186031.0,49.9907,50.0449,49.9817,50.0449,186031.0
2018-01-19 15:05:00,55.45,55.48,55.42,55.44,69193.0,50.0359,50.0629,50.0088,50.0268,69193.0
2018-01-19 15:10:00,55.44,55.46,55.42,55.43,45655.0,50.0268,50.0449,50.0088,50.0178,45655.0
2018-01-19 15:15:00,55.43,55.45,55.42,55.43,37851.0,50.0178,50.0359,50.0088,50.0178,37851.0
2018-01-19 15:20:00,55.43,55.46,55.42,55.44,80561.0,50.0178,50.0449,50.0088,50.0268,80561.0
2018-01-19 15:25:00,55.44,55.46,55.43,55.46,68623.0,50.0268,50.0449,50.0178,50.0449,68623.0
2018-01-19 15:30:00,55.46,55.48,55.41,55.43,67770.0,50.0449,50.0629,49.9998,50.0178,67770.0
2018-01-19 15:35:00,55.43,55.46,55.38,55.44,78274.0,50.0178,50.0449,49.9727,50.0268,78274.0
2018-01-19 15:40:00,55.45,55.45,55.4,55.43,77145.0,50.0359,50.0359,49.9907,50.0178,77145.0
2018-01-19 15:45:00,55.44,55.45,55.37,55.4,219113.0,50.0268,50.0359,49.9637,49.9907,219113.0
2018-01-19 15:50:00,55.4,55.49,55.39,55.49,159382.0,49.9907,50.072,49.9817,50.072,159382.0
2018-01-19 15:55:00,55.48,55.5,55.43,55.48,362605.0,50.0629,50.081,50.0178,50.0629,362605.0
2018-01-22 09:30:00,55.4,55.61,55.28,55.31,151205.0,49.9907,50.1802,49.8825,49.9095,151205.0
2018-01-22 09:35:00,55.33,55.43,55.16,55.16,60696.0,49.9276,50.0178,49.7742,49.7742,60696.0
2018-01-22 09:40:00,55.16,55.2,55.1,55.1,35617.0,49.7742,49.8103,49.72,49.72,35617.0
2018-01-22 09:45:00,55.11,55.12,54.85,54.87,102008.0,49.7291,49.7381,49.4944,49.5125,102008.0
2018-01-22 09:50:00,54.87,54.9,54.81,54.82,90127.0,49.5125,49.5396,49.4583,49.4674,90127.0
2018-01-22 09:55:00,54.82,54.88,54.74,54.74,100553.0,49.4674,49.5215,49.3952,49.3952,100553.0
2018-01-22 10:00:00,54.73,54.89,54.73,54.84,69485.0,49.3862,49.5305,49.3862,49.4854,69485.0
2018-01-22 10:05:00,54.85,54.98,54.84,54.96,95935.0,49.4944,49.6118,49.4854,49.5937,95935.0
2018-01-22 10:10:00,54.95,55.13,54.92,55.13,90164.0,49.5847,49.7471,49.5576,49.7471,90164.0
2018-01-22 10:15:00,55.13,55.22,55.1,55.16,54668.0,49.7471,49.8283,49.72,49.7742,54668.0
2018-01-22 10:20:00,55.16,55.18,55.03,55.07,37185.0,49.7742,49.7922,49.6569,49.693,37185.0
2018-01-22 10:25:00,55.06,55.07,54.97,54.98,50369.0,49.6839,49.693,49.6027,49.6118,50369.0
2018-01-22 10:30:00,54.99,55.0,54.87,54.88,53834.0,49.6208,49.6298,49.5125,49.5215,53834.0
2018-01-22 10:35:00,54.89,55.0,54.89,54.97,53588.0,49.5305,49.6298,49.5305,49.6027,53588.0
2018-01-22 10:40:00,54.97,55.03,54.94,54.94,78936.0,49.6027,49.6569,49.5757,49.5757,78936.0
2018-01-22 10:45:00,54.95,55.03,54.94,55.02,48728.0,49.5847,49.6569,49.5757,49.6478,48728.0
2018-01-22 10:50:00,55.02,55.03,54.92,54.93,55227.0,49.6478,49.6569,49.5576,49.5666,55227.0
2018-01-22 10:55:00,54.92,54.99,54.92,54.95,46898.0,49.5576,49.6208,49.5576,49.5847,46898.0
2018-01-22 11:00:00,54.94,55.04,54.93,55.01,169002.0,49.5757,49.6659,49.5666,49.6388,169002.0
2018-01-22 11:05:00,55.0,55.03,54.9,54.94,73377.0,49.6298,49.6569,49.5396,49.5757,73377.0
2018-01-22 11:10:00,54.94,54.94,54.79,54.81,63975.0,49.5757,49.5757,49.4403,49.4583,63975.0
2018-01-22 11:15:00,54.8,54.86,54.8,54.84,47952.0,49.4493,49.5035,49.4493,49.4854,47952.0
2018-01-22 11:20:00,54.84,54.94,54.83,54.93,38373.0,49.4854,49.5757,49.4764,49.5666,38373.0
2018-01-22 11:25:00,54.93,54.96,54.85,54.86,38804.0,49.5666,49.5937,49.4944,49.5035,38804.0
2018-01-22 11:30:00,54.85,54.89,54.79,54.79,75139.0,49.4944,49.5305,49.4403,49.4403,75139.0
2018-01-22 11:35:00,54.79,54.81,54.73,54.8,129187.0,49.4403,49.4583,49.3862,49.4493,129187.0
2018-01-22 11:40:00,54.78,54.82,54.75,54.82,28697.0,49.4313,49.4674,49.4042,49.4674,28697.0
2018-01-22 11:45:00,54.82,54.89,54.8,54.88,28112.0,49.4674,49.5305,49.4493,49.5215,28112.0
2018-01-22 11:50:00,54.88,54.93,54.85,54.91,31669.0,49.5215,49.5666,49.4944,49.5486,31669.0
2018-01-22 11:55:00,54.92,55.0,54.91,55.0,20191.0,49.5576,49.6298,49.5486,49.6298,20191.0
2018-01-22 12:00:00,54.99,55.16,54.96,55.15,147115.0,49.6208,49.7742,49.5937,49.7652,147115.0
2018-01-22 12:05:00,55.15,55.16,55.06,55.06,50237.0,49.7652,49.7742,49.6839,49.6839,50237.0
2018-01-22 12:10:00,55.05,55.12,55.02,55.11,42140.0,49.6749,49.7381,49.6478,49.7291,42140.0
2018-01-22 12:15:00,55.1,55.15,55.06,55.14,45636.0,49.72,49.7652,49.6839,49.7561,45636.0
2018-01-22 12:20:00,55.14,55.18,55.12,55.14,28155.0,49.7561,49.7922,49.7381,49.7561,28155.0
2018-01-22 12:25:00,55.14,55.17,55.09,55.17,88070.0,49.7561,49.7832,49.711,49.7832,88070.0
2018-01-22 12:30:00,55.16,55.17,55.13,55.13,42270.0,49.7742,49.7832,49.7471,49.7471,42270.0
2018-01-22 12:35:00,55.14,55.16,55.11,55.12,39982.0,49.7561,49.7742,49.7291,49.7381,39982.0
2018-01-22 12:40:00,55.13,55.18,55.11,55.18,44647.0,49.7471,49.7922,49.7291,49.7922,44647.0
2018-01-22 12:45:00,55.18,55.18,55.05,55.07,66998.0,49.7922,49.7922,49.6749,49.693,66998.0
2018-01-22 12:50:00,55.07,55.13,55.06,55.09,42098.0,49.693,49.7471,49.6839,49.711,42098.0
2018-01-22 12:55:00,55.09,55.1,55.02,55.03,46976.0,49.711,49.72,49.6478,49.6569,46976.0
2018-01-22 13:00:00,55.04,55.06,54.99,55.0,41476.0,49.6659,49.6839,49.6208,49.6298,41476.0
2018-01-22 13:05:00,55.01,55.05,54.99,55.03,37604.0,49.6388,49.6749,49.6208,49.6569,37604.0
2018-01-22 13:10:00,55.03,55.12,55.03,55.1,397260.0,49.6569,49.7381,49.6569,49.72,397260.0
2018-01-22 13:15:00,55.1,55.14,55.07,55.09,55638.0,49.72,49.7561,49.693,49.711,55638.0
2018-01-22 13:20:00,55.11,55.14,55.08,55.12,38182.0,49.7291,49.7561,49.702,49.7381,38182.0
2018-01-22 13:25:00,55.13,55.17,55.12,55.14,29063.0,49.7471,49.7832,49.7381,49.7561,29063.0
2018-01-22 13:30:00,55.14,55.15,55.1,55.11,52748.0,49.7561,49.7652,49.72,49.7291,52748.0
2018-01-22 13:35:00,55.11,55.12,55.08,55.11,56917.0,49.7291,49.7381,49.702,49.7291,56917.0
2018-01-22 13:40:00,55.11,55.14,55.06,55.12,81888.0,49.7291,49.7561,49.6839,49.7381,81888.0
2018-01-22 13:45:00,55.12,55.15,55.1,55.14,75538.0,49.7381,49.7652,49.72,49.7561,75538.0
2018-01-22 13:50:00,55.14,55.17,55.12,55.14,90328.0,49.7561,49.7832,49.7381,49.7561,90328.0
2018-01-22 13:55:00,55.13,55.16,55.09,55.11,37292.0,49.7471,49.7742,49.711,49.7291,37292.0
2018-01-22 14:00:00,55.11,55.11,55.06,55.08,36561.0,49.7291,49.7291,49.6839,49.702,36561.0
2018-01-22 14:05:00,55.08,55.12,55.07,55.08,26550.0,49.702,49.7381,49.693,49.702,26550.0
2018-01-22 14:10:00,55.08,55.13,55.08,55.09,31219.0,49.702,49.7471,49.702,49.711,31219.0
2018-01-22 14:15:00,55.1,55.14,55.09,55.13,25360.0,49.72,49.7561,49.711,49.7471,25360.0
2018-01-22 14:20:00,55.14,55.18,55.1,55.11,47404.0,49.7561,49.7922,49.72,49.7291,47404.0
2018-01-22 14:25:00,55.11,55.15,55.1,55.13,26374.0,49.7291,49.7652,49.72,49.7471,26374.0
2018-01-22 14:30:00,55.13,55.13,55.09,55.12,35187.0,49.7471,49.7471,49.711,49.7381,35187.0
2018-01-22 14:35:00,55.11,55.17,55.11,55.16,28170.0,49.7291,49.7832,49.7291,49.7742,28170.0
2018-01-22 14:40:00,55.16,55.18,55.14,55.17,68051.0,49.7742,49.7922,49.7561,49.7832,68051.0
2018-01-22 14:45:00,55.18,55.21,55.16,55.17,51570.0,49.7922,49.8193,49.7742,49.7832,51570.0
2018-01-22 14:50:00,55.17,55.17,55.12,55.13,42033.0,49.7832,49.7832,49.7381,49.7471,42033.0
2018-01-22 14:55:00,55.13,55.15,55.12,55.15,59571.0,49.7471,49.7652,49.7381,49.7652,59571.0
2018-01-22 15:00:00,55.15,55.21,55.13,55.17,43342.0,49.7652,49.8193,49.7471,49.7832,43342.0
2018-01-22 15:05:00,55.18,55.18,55.13,55.15,28024.0,49.7922,49.7922,49.7471,49.7652,28024.0
2018-01-22 15:10:00,55.15,55.16,55.05,55.1,100732.0,49.7652,49.7742,49.6749,49.72,100732.0
2018-01-22 15:15:00,55.11,55.14,55.1,55.13,32175.0,49.7291,49.7561,49.72,49.7471,32175.0
2018-01-22 15:20:00,55.13,55.2,55.12,55.2,88045.0,49.7471,49.8103,49.7381,49.8103,88045.0
2018-01-22 15:25:00,55.19,55.23,55.19,55.22,47850.0,49.8012,49.8373,49.8012,49.8283,47850.0
2018-01-22 15:30:00,55.22,55.24,55.19,55.22,118930.0,49.8283,49.8464,49.8012,49.8283,118930.0
2018-01-22 15:35:00,55.22,55.31,55.22,55.3,51961.0,49.8283,49.9095,49.8283,49.9005,51961.0
2018-01-22 15:40:00,55.31,55.35,55.29,55.34,75710.0,49.9095,49.9456,49.8915,49.9366,75710.0
2018-01-22 15:45:00,55.34,55.44,55.33,55.44,90359.0,49.9366,50.0268,49.9276,50.0268,90359.0
2018-01-22 15:50:00,55.45,55.47,55.41,55.41,139394.0,50.0359,50.0539,49.9998,49.9998,139394.0
2018-01-22 15:55:00,55.42,55.45,55.38,55.45,391788.0,50.0088,50.0359,49.9727,50.0359,391788.0
2018-01-23 09:30:00,55.16,55.71,55.16,55.7,129948.0,49.7742,50.2705,49.7742,50.2614,129948.0
2018-01-23 09:35:00,55.68,55.83,55.59,55.62,181609.0,50.2434,50.3788,50.1622,50.1893,181609.0
2018-01-23 09:40:00,55.63,55.75,55.61,55.75,175493.0,50.1983,50.3066,50.1802,50.3066,175493.0
2018-01-23 09:45:00,55.76,55.86,55.69,55.77,140311.0,50.3156,50.4058,50.2524,50.3246,140311.0
2018-01-23 09:50:00,55.77,55.8,55.43,55.43,84499.0,50.3246,50.3517,50.0178,50.0178,84499.0
2018-01-23 09:55:00,55.43,55.46,55.1,55.13,110384.0,50.0178,50.0449,49.72,49.7471,110384.0
2018-01-23 10:00:00,55.12,55.18,55.05,55.11,157166.0,49.7381,49.7922,49.6749,49.7291,157166.0
2018-01-23 10:05:00,55.11,55.19,55.03,55.19,131382.0,49.7291,49.8012,49.6569,49.8012,131382.0
2018-01-23 10:10:00,55.2,55.24,55.15,55.2,167562.0,49.8103,49.8464,49.7652,49.8103,167562.0
2018-01-23 10:15:00,55.19,55.29,55.18,55.2,111488.0,49.8012,49.8915,49.7922,49.8103,111488.0
2018-01-23 10:20:00,55.2,55.23,55.07,55.18,101585.0,49.8103,49.8373,49.693,49.7922,101585.0
2018-01-23 10:25:00,55.18,55.19,55.13,55.18,60423.0,49.7922,49.8012,49.7471,49.7922,60423.0
2018-01-23 10:30:00,55.18,55.41,55.18,55.37,41354.0,49.7922,49.9998,49.7922,49.9637,41354.0
2018-01-23 10:35:00,55.37,55.49,55.34,55.38,52071.0,49.9637,50.072,49.9366,49.9727,52071.0
2018-01-23 10:40:00,55.38,55.42,55.3,55.32,36521.0,49.9727,50.0088,49.9005,49.9186,36521.0
2018-01-23 10:45:00,55.32,55.35,55.29,55.33,26398.0,49.9186,49.9456,49.8915,49.9276,26398.0
2018-01-23 10:50:00,55.33,55.33,55.27,55.3,33240.0,49.9276,49.9276,49.8734,49.9005,33240.0
2018-01-23 10:55:00,55.3,55.35,55.26,55.28,114371.0,49.9005,49.9456,49.8644,49.8825,114371.0
2018-01-23 11:00:00,55.28,55.4,55.26,55.33,104739.0,49.8825,49.9907,49.8644,49.9276,104739.0
2018-01-23 11:05:00,55.33,55.35,55.28,55.34,33074.0,49.9276,49.9456,49.8825,49.9366,33074.0
2018-01-23 11:10:00,55.34,55.39,55.29,55.36,47346.0,49.9366,49.9817,49.8915,49.9546,47346.0
2018-01-23 11:15:00,55.36,55.45,55.34,55.41,45285.0,49.9546,50.0359,49.9366,49.9998,45285.0
2018-01-23 11:20:00,55.43,55.52,55.41,55.52,53655.0,50.0178,50.099,49.9998,50.099,53655.0
2018-01-23 11:25:00,55.51,55.54,55.45,55.46,35028.0,50.09,50.1171,50.0359,50.0449,35028.0
2018-01-23 11:30:00,55.46,55.62,55.45,55.62,154944.0,50.0449,50.1893,50.0359,50.1893,154944.0
2018-01-23 11:35:00,55.63,55.63,55.5,55.53,36243.0,50.1983,50.1983,50.081,50.108,36243.0
2018-01-23 11:40:00,55.53,55.55,55.39,55.41,83665.0,50.108,50.1261,49.9817,49.9998,83665.0
2018-01-23 11:45:00,55.41,55.46,55.31,55.34,105951.0,49.9998,50.0449,49.9095,49.9366,105951.0
2018-01-23 11:50:00,55.34,55.4,55.31,55.4,45250.0,49.9366,49.9907,49.9095,49.9907,45250.0
2018-01-23 11:55:00,55.39,55.39,55.31,55.32,59530.0,49.9817,49.9817,49.9095,49.9186,59530.0
2018-01-23 12:00:00,55.32,55.38,55.31,55.34,48126.0,49.9186,49.9727,49.9095,49.9366,48126.0
2018-01-23 12:05:00,55.33,55.35,55.25,55.26,43530.0,49.9276,49.9456,49.8554,49.8644,43530.0
2018-01-23 12:10:00,55.27,55.35,55.26,55.32,29495.0,49.8734,49.9456,49.8644,49.9186,29495.0
2018-01-23 12:15:00,55.32,55.33,55.29,55.3,22817.0,49.9186,49.9276,49.8915,49.9005,22817.0
2018-01-23 12:20:00,55.3,55.37,55.29,55.3,46474.0,49.9005,49.9637,49.8915,49.9005,46474.0
2018-01-23 12:25:00,55.3,55.36,55.28,55.33,30165.0,49.9005,49.9546,49.8825,49.9276,30165.0
2018-01-23 12:30:00,55.31,55.35,55.3,55.35,28641.0,49.9095,49.9456,49.9005,49.9456,28641.0
2018-01-23 12:35:00,55.35,55.42,55.35,55.37,24563.0,49.9456,50.0088,49.9456,49.9637,24563.0
2018-01-23 12:40:00,55.38,55.38,55.3,55.31,28396.0,49.9727,49.9727,49.9005,49.9095,28396.0
2018-01-23 12:45:00,55.32,55.35,55.23,55.24,65027.0,49.9186,49.9456,49.8373,49.8464,65027.0
2018-01-23 12:50:00,55.24,55.29,55.21,55.28,33178.0,49.8464,49.8915,49.8193,49.8825,33178.0
2018-01-23 12:55:00,55.28,55.35,55.27,55.34,23293.0,49.8825,49.9456,49.8734,49.9366,23293.0
2018-01-23 13:00:00,55.33,55.33,55.23,55.24,35208.0,49.9276,49.9276,49.8373,49.8464,35208.0
2018-01-23 13:05:00,55.23,55.29,55.2,55.24,59130.0,49.8373,49.8915,49.8103,49.8464,59130.0
2018-01-23 13:10:00,55.24,55.29,55.22,55.26,35831.0,49.8464,49.8915,49.8283,49.8644,35831.0
2018-01-23 13:15:00,55.28,55.31,55.25,55.25,39907.0,49.8825,49.9095,49.8554,49.8554,39907.0
2018-01-23 13:20:00,55.25,55.3,55.21,55.29,30140.0,49.8554,49.9005,49.8193,49.8915,30140.0
2018-01-23 13:25:00,55.3,55.3,55.24,55.28,38497.0,49.9005,49.9005,49.8464,49.8825,38497.0
2018-01-23 13:30:00,55.29,55.3,55.25,55.26,20523.0,49.8915,49.9005,49.8554,49.8644,20523.0
2018-01-23 13:35:00,55.25,55.29,55.22,55.28,23277.0,49.8554,49.8915,49.8283,49.8825,23277.0
2018-01-23 13:40:00,55.27,55.29,55.24,55.24,66816.0,49.8734,49.8915,49.8464,49.8464,66816.0
2018-01-23 13:45:00,55.23,55.25,55.14,55.15,66232.0,49.8373,49.8554,49.7561,49.7652,66232.0
2018-01-23 13:50:00,55.15,55.23,55.13,55.13,56140.0,49.7652,49.8373,49.7471,49.7471,56140.0
2018-01-23 13:55:00,55.14,55.16,55.06,55.13,71336.0,49.7561,49.7742,49.6839,49.7471,71336.0
2018-01-23 14:00:00,55.13,55.17,55.11,55.15,36412.0,49.7471,49.7832,49.7291,49.7652,36412.0
2018-01-23 14:05:00,55.15,55.21,55.13,55.19,35657.0,49.7652,49.8193,49.7471,49.8012,35657.0
2018-01-23 14:10:00,55.19,55.21,55.13,55.15,30597.0,49.8012,49.8193,49.7471,49.7652,30597.0
2018-01-23 14:15:00,55.15,55.17,55.1,55.14,39270.0,49.7652,49.7832,49.72,49.7561,39270.0
2018-01-23 14:20:00,55.14,55.17,55.07,55.16,54752.0,49.7561,49.7832,49.693,49.7742,54752.0
2018-01-23 14:25:00,55.16,55.21,55.15,55.18,24006.0,49.7742,49.8193,49.7652,49.7922,24006.0
2018-01-23 14:30:00,55.19,55.2,55.16,55.17,29514.0,49.8012,49.8103,49.7742,49.7832,29514.0
2018-01-23 14:35:00,55.16,55.24,55.16,55.23,41209.0,49.7742,49.8464,49.7742,49.8373,41209.0
2018-01-23 14:40:00,55.23,55.31,55.23,55.29,35488.0,49.8373,49.9095,49.8373,49.8915,35488.0
2018-01-23 14:45:00,55.29,55.31,55.24,55.25,45151.0,49.8915,49.9095,49.8464,49.8554,45151.0
2018-01-23 14:50:00,55.25,55.35,55.24,55.34,68603.0,49.8554,49.9456,49.8464,49.9366,68603.0
2018-01-23 14:55:00,55.34,55.36,55.31,55.34,66149.0,49.9366,49.9546,49.9095,49.9366,66149.0
2018-01-23 15:00:00,55.35,55.35,55.28,55.32,138752.0,49.9456,49.9456,49.8825,49.9186,138752.0
2018-01-23 15:05:00,55.32,55.32,55.25,55.26,52865.0,49.9186,49.9186,49.8554,49.8644,52865.0
2018-01-23 15:10:00,55.27,55.27,55.12,55.14,88097.0,49.8734,49.8734,49.7381,49.7561,88097.0
2018-01-23 15:15:00,55.15,55.24,55.13,55.23,79385.0,49.7652,49.8464,49.7471,49.8373,79385.0
2018-01-23 15:20:00,55.23,55.36,55.23,55.36,74502.0,49.8373,49.9546,49.8373,49.9546,74502.0
2018-01-23 15:25:00,55.36,55.37,55.29,55.34,102745.0,49.9546,49.9637,49.8915,49.9366,102745.0
2018-01-23 15:30:00,55.34,55.4,55.33,55.37,107809.0,49.9366,49.9907,49.9276,49.9637,107809.0
2018-01-23 15:35:00,55.37,55.37,55.28,55.3,79570.0,49.9637,49.9637,49.8825,49.9005,79570.0
2018-01-23 15:40:00,55.3,55.31,55.23,55.27,146615.0,49.9005,49.9095,49.8373,49.8734,146615.0
2018-01-23 15:45:00,55.26,55.32,55.25,55.29,131144.0,49.8644,49.9186,49.8554,49.8915,131144.0
2018-01-23 15:50:00,55.29,55.3,55.26,55.27,197375.0,49.8915,49.9005,49.8644,49.8734,197375.0
2018-01-23 15:55:00,55.28,55.34,55.27,55.31,416455.0,49.8825,49.9366,49.8734,49.9095,416455.0
2018-01-24 09:30:00,55.75,55.75,55.45,55.51,132925.0,50.3066,50.3066,50.0359,50.09,132925.0
2018-01-24 09:35:00,55.52,55.56,55.22,55.22,115927.0,50.099,50.1351,49.8283,49.8283,115927.0
2018-01-24 09:40:00,55.21,55.37,55.2,55.32,56529.0,49.8193,49.9637,49.8103,49.9186,56529.0
2018-01-24 09:45:00,55.31,55.51,55.3,55.46,63625.0,49.9095,50.09,49.9005,50.0449,63625.0
2018-01-24 09:50:00,55.47,55.52,55.42,55.46,55111.0,50.0539,50.099,50.0088,50.0449,55111.0
2018-01-24 09:55:00,55.46,55.73,55.46,55.69,100371.0,50.0449,50.2885,50.0449,50.2524,100371.0
2018-01-24 10:00:00,55.69,55.77,55.67,55.72,58217.0,50.2524,50.3246,50.2344,50.2795,58217.0
2018-01-24 10:05:00,55.73,55.85,55.72,55.83,43459.0,50.2885,50.3968,50.2795,50.3788,43459.0
2018-01-24 10:10:00,55.83,55.87,55.8,55.87,33395.0,50.3788,50.4149,50.3517,50.4149,33395.0
2018-01-24 10:15:00,55.86,55.87,55.73,55.73,119299.0,50.4058,50.4149,50.2885,50.2885,119299.0
2018-01-24 10:20:00,55.73,55.77,55.68,55.68,46882.0,50.2885,50.3246,50.2434,50.2434,46882.0
2018-01-24 10:25:00,55.68,55.74,55.66,55.66,26234.0,50.2434,50.2975,50.2254,50.2254,26234.0
2018-01-24 10:30:00,55.68,55.74,55.66,55.68,70859.0,50.2434,50.2975,50.2254,50.2434,70859.0
2018-01-24 10:35:00,55.69,55.75,55.66,55.66,75574.0,50.2524,50.3066,50.2254,50.2254,75574.0
2018-01-24 10:40:00,55.66,55.74,55.66,55.68,47121.0,50.2254,50.2975,50.2254,50.2434,47121.0
2018-01-24 10:45:00,55.67,55.72,55.67,55.69,28566.0,50.2344,50.2795,50.2344,50.2524,28566.0
2018-01-24 10:50:00,55.7,55.7,55.62,55.62,44419.0,50.2614,50.2614,50.1893,50.1893,44419.0
2018-01-24 10:55:00,55.61,55.61,55.5,55.61,38897.0,50.1802,50.1802,50.081,50.1802,38897.0
2018-01-24 11:00:00,55.61,55.64,55.6,55.63,30177.0,50.1802,50.2073,50.1712,50.1983,30177.0
2018-01-24 11:05:00,55.63,55.63,55.52,55.52,32434.0,50.1983,50.1983,50.099,50.099,32434.0
2018-01-24 11:10:00,55.51,55.51,55.35,55.38,90870.0,50.09,50.09,49.9456,49.9727,90870.0
2018-01-24 11:15:00,55.38,55.48,55.33,55.47,35080.0,49.9727,50.0629,49.9276,50.0539,35080.0
2018-01-24 11:20:00,55.48,55.5,55.43,55.43,66149.0,50.0629,50.081,50.0178,50.0178,66149.0
2018-01-24 11:25:00,55.43,55.46,55.4,55.44,36648.0,50.0178,50.0449,49.9907,50.0268,36648.0
2018-01-24 11:30:00,55.43,55.47,55.27,55.34,101159.0,50.0178,50.0539,49.8734,49.9366,101159.0
2018-01-24 11:35:00,55.34,55.37,55.24,55.31,46047.0,49.9366,49.9637,49.8464,49.9095,46047.0
2018-01-24 11:40:00,55.31,55.38,55.29,55.32,64061.0,49.9095,49.9727,49.8915,49.9186,64061.0
2018-01-24 11:45:00,55.33,55.35,55.26,55.29,45869.0,49.9276,49.9456,49.8644,49.8915,45869.0
2018-01-24 11:50:00,55.28,55.38,55.28,55.37,128578.0,49.8825,49.9727,49.8825,49.9637,128578.0
2018-01-24 11:55:00,55.37,55.38,55.31,55.31,113632.0,49.9637,49.9727,49.9095,49.9095,113632.0
2018-01-24 12:00:00,55.32,55.44,55.31,55.43,64298.0,49.9186,50.0268,49.9095,50.0178,64298.0
2018-01-24 12:05:00,55.43,55.53,55.43,55.51,34224.0,50.0178,50.108,50.0178,50.09,34224.0
2018-01-24 12:10:00,55.51,55.55,55.49,55.54,24856.0,50.09,50.1261,50.072,50.1171,24856.0
2018-01-24 12:15:00,55.54,55.55,55.45,55.5,47250.0,50.1171,50.1261,50.0359,50.081,47250.0
2018-01-24 12:20:00,55.5,55.51,55.38,55.38,64486.0,50.081,50.09,49.9727,49.9727,64486.0
2018-01-24 12:25:00,55.4,55.43,55.37,55.39,70202.0,49.9907,50.0178,49.9637,49.9817,70202.0
2018-01-24 12:30:00,55.39,55.45,55.38,55.44,35368.0,49.9817,50.0359,49.9727,50.0268,35368.0
2018-01-24 12:35:00,55.44,55.45,55.36,55.38,63989.0,50.0268,50.0359,49.9546,49.9727,63989.0
2018-01-24 12:40:00,55.38,55.38,55.31,55.31,88093.0,49.9727,49.9727,49.9095,49.9095,88093.0
2018-01-24 12:45:00,55.32,55.38,55.3,55.38,95292.0,49.9186,49.9727,49.9005,49.9727,95292.0
2018-01-24 12:50:00,55.38,55.39,55.3,55.3,46497.0,49.9727,49.9817,49.9005,49.9005,46497.0
2018-01-24 12:55:00,55.31,55.38,55.31,55.34,52573.0,49.9095,49.9727,49.9095,49.9366,52573.0
2018-01-24 13:00:00,55.34,55.4,55.33,55.34,34068.0,49.9366,49.9907,49.9276,49.9366,34068.0
2018-01-24 13:05:00,55.34,55.34,55.16,55.17,41999.0,49.9366,49.9366,49.7742,49.7832,41999.0
2018-01-24 13:10:00,55.16,55.17,55.04,55.1,73497.0,49.7742,49.7832,49.6659,49.72,73497.0
2018-01-24 13:15:00,55.09,55.09,54.99,55.05,78568.0,49.711,49.711,49.6208,49.6749,78568.0
2018-01-24 13:20:00,55.03,55.03,54.95,55.0,63652.0,49.6569,49.6569,49.5847,49.6298,63652.0
2018-01-24 13:25:00,55.01,55.11,55.0,55.08,122933.0,49.6388,49.7291,49.6298,49.702,122933.0
2018-01-24 13:30:00,55.08,55.22,55.07,55.2,58360.0,49.702,49.8283,49.693,49.8103,58360.0
2018-01-24 13:35:00,55.2,55.25,55.11,55.18,81495.0,49.8103,49.8554,49.7291,49.7922,81495.0
2018-01-24 13:40:00,55.18,55.29,55.14,55.26,54595.0,49.7922,49.8915,49.7561,49.8644,54595.0
2018-01-24 13:45:00,55.26,55.28,55.19,55.27,42514.0,49.8644,49.8825,49.8012,49.8734,42514.0
2018-01-24 13:50:00,55.27,55.29,55.22,55.27,64463.0,49.8734,49.8915,49.8283,49.8734,64463.0
2018-01-24 13:55:00,55.28,55.35,55.28,55.3,41680.0,49.8825,49.9456,49.8825,49.9005,41680.0
2018-01-24 14:00:00,55.3,55.36,55.27,55.32,51915.0,49.9005,49.9546,49.8734,49.9186,51915.0
2018-01-24 14:05:00,55.32,55.35,55.29,55.3,34297.0,49.9186,49.9456,49.8915,49.9005,34297.0
2018-01-24 14:10:00,55.3,55.41,55.29,55.39,17227.0,49.9005,49.9998,49.8915,49.9817,17227.0
2018-01-24 14:15:00,55.39,55.53,55.37,55.53,44399.0,49.9817,50.108,49.9637,50.108,44399.0
2018-01-24 14:20:00,55.52,55.56,55.48,55.5,27020.0,50.099,50.1351,50.0629,50.081,27020.0
2018-01-24 14:25:00,55.49,55.57,55.49,55.57,26426.0,50.072,50.1441,50.072,50.1441,26426.0
2018-01-24 14:30:00,55.57,55.62,55.53,55.61,51589.0,50.1441,50.1893,50.108,50.1802,51589.0
2018-01-24 14:35:00,55.61,55.62,55.58,55.59,31893.0,50.1802,50.1893,50.1532,50.1622,31893.0
2018-01-24 14:40:00,55.59,55.65,55.58,55.65,31174.0,50.1622,50.2163,50.1532,50.2163,31174.0
2018-01-24 14:45:00,55.64,55.68,55.62,55.65,124758.0,50.2073,50.2434,50.1893,50.2163,124758.0
2018-01-24 14:50:00,55.64,55.64,55.53,55.53,29389.0,50.2073,50.2073,50.108,50.108,29389.0
2018-01-24 14:55:00,55.54,55.57,55.48,55.5,55216.0,50.1171,50.1441,50.0629,50.081,55216.0
2018-01-24 15:00:00,55.5,55.5,55.39,55.4,54023.0,50.081,50.081,49.9817,49.9907,54023.0
2018-01-24 15:05:00,55.39,55.46,55.39,55.44,54997.0,49.9817,50.0449,49.9817,50.0268,54997.0
2018-01-24 15:10:00,55.44,55.49,55.41,55.44,31596.0,50.0268,50.072,49.9998,50.0268,31596.0
2018-01-24 15:15:00,55.44,55.49,55.41,55.44,45947.0,50.0268,50.072,49.9998,50.0268,45947.0
2018-01-24 15:20:00,55.44,55.51,55.43,55.49,59898.0,50.0268,50.09,50.0178,50.072,59898.0
2018-01-24 15:25:00,55.49,55.53,55.47,55.52,40970.0,50.072,50.108,50.0539,50.099,40970.0
2018-01-24 15:30:00,55.52,55.55,55.45,55.48,42102.0,50.099,50.1261,50.0359,50.0629,42102.0
2018-01-24 15:35:00,55.48,55.53,55.47,55.52,126694.0,50.0629,50.108,50.0539,50.099,126694.0
2018-01-24 15:40:00,55.51,55.52,55.48,55.48,90598.0,50.09,50.099,50.0629,50.0629,90598.0
2018-01-24 15:45:00,55.49,55.6,55.49,55.55,195319.0,50.072,50.1712,50.072,50.1261,195319.0
2018-01-24 15:50:00,55.54,55.55,55.42,55.43,124358.0,50.1171,50.1261,50.0088,50.0178,124358.0
2018-01-24 15:55:00,55.43,55.47,55.37,55.39,282982.0,50.0178,50.0539,49.9637,49.9817,282982.0
2018-01-25 09:30:00,55.61,55.66,55.37,55.37,167264.0,50.1802,50.2254,49.9637,49.9637,167264.0
2018-01-25 09:35:00,55.38,55.44,55.01,55.03,74037.0,49.9727,50.0268,49.6388,49.6569,74037.0
2018-01-25 09:40:00,55.04,55.18,54.99,55.09,114167.0,49.6659,49.7922,49.6208,49.711,114167.0
2018-01-25 09:45:00,55.09,55.09,54.99,55.04,55192.0,49.711,49.711,49.6208,49.6659,55192.0
2018-01-25 09:50:00,55.03,55.1,54.94,55.07,75465.0,49.6569,49.72,49.5757,49.693,75465.0
2018-01-25 09:55:00,55.06,55.06,54.83,54.86,55954.0,49.6839,49.6839,49.4764,49.5035,55954.0
2018-01-25 10:00:00,54.87,54.93,54.76,54.79,163889.0,49.5125,49.5666,49.4132,49.4403,163889.0
2018-01-25 10:05:00,54.79,54.81,54.58,54.58,176221.0,49.4403,49.4583,49.2508,49.2508,176221.0
2018-01-25 10:10:00,54.57,54.72,54.51,54.68,163779.0,49.2418,49.3771,49.1876,49.341,163779.0
2018-01-25 10:15:00,54.69,54.86,54.69,54.85,155480.0,49.3501,49.5035,49.3501,49.4944,155480.0
2018-01-25 10:20:00,54.85,54.97,54.81,54.81,70030.0,49.4944,49.6027,49.4583,49.4583,70030.0
2018-01-25 10:25:00,54.82,54.82,54.7,54.73,69544.0,49.4674,49.4674,49.3591,49.3862,69544.0
2018-01-25 10:30:00,54.73,54.86,54.72,54.85,45082.0,49.3862,49.5035,49.3771,49.4944,45082.0
2018-01-25 10:35:00,54.86,54.89,54.78,54.79,39028.0,49.5035,49.5305,49.4313,49.4403,39028.0
2018-01-25 10:40:00,54.79,54.89,54.76,54.89,36071.0,49.4403,49.5305,49.4132,49.5305,36071.0
2018-01-25 10:45:00,54.9,54.91,54.82,54.88,49797.0,49.5396,49.5486,49.4674,49.5215,49797.0
2018-01-25 10:50:00,54.9,55.02,54.88,55.0,58428.0,49.5396,49.6478,49.5215,49.6298,58428.0
2018-01-25 10:55:00,55.0,55.06,54.92,55.02,109051.0,49.6298,49.6839,49.5576,49.6478,109051.0
2018-01-25 11:00:00,55.02,55.04,54.96,54.99,28219.0,49.6478,49.6659,49.5937,49.6208,28219.0
2018-01-25 11:05:00,55.0,55.02,54.96,54.96,26825.0,49.6298,49.6478,49.5937,49.5937,26825.0
2018-01-25 11:10:00,54.96,55.02,54.95,54.98,26638.0,49.5937,49.6478,49.5847,49.6118,26638.0
2018-01-25 11:15:00,54.97,55.01,54.9,54.91,54267.0,49.6027,49.6388,49.5396,49.5486,54267.0
2018-01-25 11:20:00,54.91,54.94,54.85,54.86,32064.0,49.5486,49.5757,49.4944,49.5035,32064.0
2018-01-25 11:25:00,54.86,54.9,54.77,54.79,28792.0,49.5035,49.5396,49.4223,49.4403,28792.0
2018-01-25 11:30:00,54.79,54.91,54.79,54.88,23343.0,49.4403,49.5486,49.4403,49.5215,23343.0
2018-01-25 11:35:00,54.87,54.93,54.87,54.88,29048.0,49.5125,49.5666,49.5125,49.5215,29048.0
2018-01-25 11:40:00,54.88,54.97,54.88,54.95,34326.0,49.5215,49.6027,49.5215,49.5847,34326.0
2018-01-25 11:45:00,54.96,54.96,54.84,54.87,50037.0,49.5937,49.5937,49.4854,49.5125,50037.0
2018-01-25 11:50:00,54.87,54.92,54.86,54.88,43153.0,49.5125,49.5576,49.5035,49.5215,43153.0
2018-01-25 11:55:00,54.88,54.97,54.87,54.93,48078.0,49.5215,49.6027,49.5125,49.5666,48078.0
2018-01-25 12:00:00,54.94,54.99,54.93,54.97,21531.0,49.5757,49.6208,49.5666,49.6027,21531.0
2018-01-25 12:05:00,54.98,54.98,54.93,54.94,26718.0,49.6118,49.6118,49.5666,49.5757,26718.0
2018-01-25 12:10:00,54.95,54.98,54.92,54.95,17451.0,49.5847,49.6118,49.5576,49.5847,17451.0
2018-01-25 12:15:00,54.95,54.99,54.92,54.97,10975.0,49.5847,49.6208,49.5576,49.6027,10975.0
2018-01-25 12:20:00,54.97,54.97,54.86,54.89,35973.0,49.6027,49.6027,49.5035,49.5305,35973.0
2018-01-25 12:25:00,54.88,54.91,54.83,54.87,55399.0,49.5215,49.5486,49.4764,49.5125,55399.0
2018-01-25 12:30:00,54.87,54.93,54.86,54.92,22773.0,49.5125,49.5666,49.5035,49.5576,22773.0
2018-01-25 12:35:00,54.91,54.92,54.81,54.82,32712.0,49.5486,49.5576,49.4583,49.4674,32712.0
2018-01-25 12:40:00,54.83,54.83,54.73,54.74,81626.0,49.4764,49.4764,49.3862,49.3952,81626.0
2018-01-25 12:45:00,54.75,54.75,54.69,54.7,60481.0,49.4042,49.4042,49.3501,49.3591,60481.0
2018-01-25 12:50:00,54.7,54.7,54.58,54.59,52534.0,49.3591,49.3591,49.2508,49.2598,52534.0
2018-01-25 12:55:00,54.58,54.63,54.54,54.55,51542.0,49.2508,49.2959,49.2147,49.2237,51542.0
2018-01-25 13:00:00,54.55,54.55,54.39,54.4,155807.0,49.2237,49.2237,49.0794,49.0884,155807.0
2018-01-25 13:05:00,54.4,54.42,54.37,54.4,109487.0,49.0884,49.1064,49.0613,49.0884,109487.0
2018-01-25 13:10:00,54.4,54.42,54.36,54.38,78204.0,49.0884,49.1064,49.0523,49.0703,78204.0
2018-01-25 13:15:00,54.39,54.39,54.21,54.23,112528.0,49.0794,49.0794,48.9169,48.935,112528.0
2018-01-25 13:20:00,54.23,54.32,54.19,54.2,92170.0,48.935,49.0162,48.8989,48.9079,92170.0
2018-01-25 13:25:00,54.2,54.23,54.17,54.19,92729.0,48.9079,48.935,48.8808,48.8989,92729.0
2018-01-25 13:30:00,54.2,54.32,54.18,54.3,55600.0,48.9079,49.0162,48.8899,48.9981,55600.0
2018-01-25 13:35:00,54.3,54.37,54.23,54.35,64389.0,48.9981,49.0613,48.935,49.0433,64389.0
2018-01-25 13:40:00,54.34,54.44,54.33,54.38,60887.0,49.0342,49.1245,49.0252,49.0703,60887.0
2018-01-25 13:45:00,54.4,54.53,54.39,54.46,52277.0,49.0884,49.2057,49.0794,49.1425,52277.0
2018-01-25 13:50:00,54.46,54.52,54.42,54.52,45426.0,49.1425,49.1967,49.1064,49.1967,45426.0
2018-01-25 13:55:00,54.51,54.52,54.46,54.49,32113.0,49.1876,49.1967,49.1425,49.1696,32113.0
2018-01-25 14:00:00,54.49,54.51,54.46,54.49,26325.0,49.1696,49.1876,49.1425,49.1696,26325.0
2018-01-25 14:05:00,54.5,54.58,54.5,54.56,26459.0,49.1786,49.2508,49.1786,49.2328,26459.0
2018-01-25 14:10:00,54.56,54.56,54.41,54.49,53407.0,49.2328,49.2328,49.0974,49.1696,53407.0
2018-01-25 14:15:00,54.48,54.52,54.45,54.47,91324.0,49.1606,49.1967,49.1335,49.1515,91324.0
2018-01-25 14:20:00,54.48,54.49,54.38,54.39,53348.0,49.1606,49.1696,49.0703,49.0794,53348.0
2018-01-25 14:25:00,54.38,54.44,54.35,54.44,45314.0,49.0703,49.1245,49.0433,49.1245,45314.0
2018-01-25 14:30:00,54.43,54.45,54.37,54.38,45506.0,49.1155,49.1335,49.0613,49.0703,45506.0
2018-01-25 14:35:00,54.38,54.43,54.36,54.38,47204.0,49.0703,49.1155,49.0523,49.0703,47204.0
2018-01-25 14:40:00,54.39,54.43,54.37,54.41,96976.0,49.0794,49.1155,49.0613,49.0974,96976.0
2018-01-25 14:45:00,54.41,54.44,54.32,54.33,51707.0,49.0974,49.1245,49.0162,49.0252,51707.0
2018-01-25 14:50:00,54.33,54.35,54.21,54.23,74260.0,49.0252,49.0433,48.9169,48.935,74260.0
2018-01-25 14:55:00,54.24,54.3,54.21,54.21,59904.0,48.944,48.9981,48.9169,48.9169,59904.0
2018-01-25 15:00:00,54.21,54.22,54.12,54.14,112892.0,48.9169,48.926,48.8357,48.8538,112892.0
2018-01-25 15:05:00,54.13,54.16,54.11,54.11,74314.0,48.8447,48.8718,48.8267,48.8267,74314.0
2018-01-25 15:10:00,54.12,54.13,53.98,54.0,202553.0,48.8357,48.8447,48.7094,48.7274,202553.0
2018-01-25 15:15:00,54.0,54.11,53.98,54.09,95252.0,48.7274,48.8267,48.7094,48.8087,95252.0
2018-01-25 15:20:00,54.1,54.16,54.08,54.11,71622.0,48.8177,48.8718,48.7996,48.8267,71622.0
2018-01-25 15:25:00,54.12,54.15,54.11,54.14,120939.0,48.8357,48.8628,48.8267,48.8538,120939.0
2018-01-25 15:30:00,54.14,54.14,54.05,54.06,79175.0,48.8538,48.8538,48.7726,48.7816,79175.0
2018-01-25 15:35:00,54.07,54.1,54.04,54.08,57800.0,48.7906,48.8177,48.7635,48.7996,57800.0
2018-01-25 15:40:00,54.08,54.16,54.06,54.13,92540.0,48.7996,48.8718,48.7816,48.8447,92540.0
2018-01-25 15:45:00,54.13,54.2,54.12,54.19,102296.0,48.8447,48.9079,48.8357,48.8989,102296.0
2018-01-25 15:50:00,54.19,54.28,54.17,54.2,210765.0,48.8989,48.9801,48.8808,48.9079,210765.0
2018-01-25 15:55:00,54.2,54.25,54.17,54.19,319992.0,48.9079,48.953,48.8808,48.8989,319992.0
2018-01-26 09:30:00,54.37,54.43,54.02,54.1,194350.0,49.0613,49.1155,48.7455,48.8177,194350.0
2018-01-26 09:35:00,54.08,54.13,53.97,54.08,230320.0,48.7996,48.8447,48.7004,48.7996,230320.0
2018-01-26 09:40:00,54.08,54.34,54.08,54.22,163714.0,48.7996,49.0342,48.7996,48.926,163714.0
2018-01-26 09:45:00,54.22,54.32,54.2,54.29,143758.0,48.926,49.0162,48.9079,48.9891,143758.0
2018-01-26 09:50:00,54.29,54.39,54.26,54.36,108993.0,48.9891,49.0794,48.9621,49.0523,108993.0
2018-01-26 09:55:00,54.37,54.4,54.17,54.18,111107.0,49.0613,49.0884,48.8808,48.8899,111107.0
2018-01-26 10:00:00,54.19,54.27,54.15,54.22,77459.0,48.8989,48.9711,48.8628,48.926,77459.0
2018-01-26 10:05:00,54.21,54.28,54.16,54.16,94036.0,48.9169,48.9801,48.8718,48.8718,94036.0
2018-01-26 10:10:00,54.16,54.21,54.09,54.09,123389.0,48.8718,48.9169,48.8087,48.8087,123389.0
2018-01-26 10:15:00,54.1,54.1,53.97,54.04,124124.0,48.8177,48.8177,48.7004,48.7635,124124.0
2018-01-26 10:20:00,54.04,54.08,53.86,53.88,98172.0,48.7635,48.7996,48.6011,48.6192,98172.0
2018-01-26 10:25:00,53.88,53.88,53.75,53.76,105605.0,48.6192,48.6192,48.5018,48.5109,105605.0
2018-01-26 10:30:00,53.76,53.93,53.75,53.82,116400.0,48.5109,48.6643,48.5018,48.565,116400.0
2018-01-26 10:35:00,53.82,53.95,53.74,53.95,160689.0,48.565,48.6823,48.4928,48.6823,160689.0
2018-01-26 10:40:00,53.96,54.14,53.95,54.03,92394.0,48.6913,48.8538,48.6823,48.7545,92394.0
2018-01-26 10:45:00,54.02,54.03,53.92,53.93,82782.0,48.7455,48.7545,48.6552,48.6643,82782.0
2018-01-26 10:50:00,53.93,54.02,53.92,54.0,169976.0,48.6643,48.7455,48.6552,48.7274,169976.0
2018-01-26 10:55:00,54.01,54.01,53.86,53.86,80203.0,48.7365,48.7365,48.6011,48.6011,80203.0
2018-01-26 11:00:00,53.86,54.0,53.83,53.97,108115.0,48.6011,48.7274,48.574,48.7004,108115.0
2018-01-26 11:05:00,53.96,53.99,53.91,53.96,87041.0,48.6913,48.7184,48.6462,48.6913,87041.0
2018-01-26 11:10:00,53.96,53.96,53.85,53.86,76918.0,48.6913,48.6913,48.5921,48.6011,76918.0
2018-01-26 11:15:00,53.86,53.87,53.8,53.84,110389.0,48.6011,48.6101,48.547,48.5831,110389.0
2018-01-26 11:20:00,53.83,53.88,53.8,53.85,107928.0,48.574,48.6192,48.547,48.5921,107928.0
2018-01-26 11:25:00,53.85,53.85,53.76,53.78,88873.0,48.5921,48.5921,48.5109,48.5289,88873.0
2018-01-26 11:30:00,53.79,53.85,53.79,53.84,74447.0,48.5379,48.5921,48.5379,48.5831,74447.0
2018-01-26 11:35:00,53.84,53.86,53.78,53.82,70860.0,48.5831,48.6011,48.5289,48.565,70860.0
2018-01-26 11:40:00,53.83,53.98,53.82,53.96,76884.0,48.574,48.7094,48.565,48.6913,76884.0
2018-01-26 11:45:00,53.96,53.97,53.88,53.9,66431.0,48.6913,48.7004,48.6192,48.6372,66431.0
2018-01-26 11:50:00,53.89,53.91,53.86,53.87,58887.0,48.6282,48.6462,48.6011,48.6101,58887.0
2018-01-26 11:55:00,53.86,53.98,53.86,53.98,87741.0,48.6011,48.7094,48.6011,48.7094,87741.0
2018-01-26 12:00:00,53.99,54.0,53.92,53.94,46203.0,48.7184,48.7274,48.6552,48.6733,46203.0
2018-01-26 12:05:00,53.94,53.96,53.92,53.94,50602.0,48.6733,48.6913,48.6552,48.6733,50602.0
2018-01-26 12:10:00,53.94,53.94,53.83,53.84,50877.0,48.6733,48.6733,48.574,48.5831,50877.0
2018-01-26 12:15:00,53.83,53.85,53.81,53.83,36626.0,48.574,48.5921,48.556,48.574,36626.0
2018-01-26 12:20:00,53.84,53.91,53.82,53.89,48582.0,48.5831,48.6462,48.565,48.6282,48582.0
2018-01-26 12:25:00,53.89,53.94,53.86,53.89,54435.0,48.6282,48.6733,48.6011,48.6282,54435.0
2018-01-26 12:30:00,53.89,53.98,53.89,53.97,40258.0,48.6282,48.7094,48.6282,48.7004,40258.0
2018-01-26 12:35:00,53.97,53.98,53.95,53.97,36005.0,48.7004,48.7094,48.6823,48.7004,36005.0
2018-01-26 12:40:00,53.97,53.97,53.89,53.96,65781.0,48.7004,48.7004,48.6282,48.6913,65781.0
2018-01-26 12:45:00,53.95,53.98,53.92,53.96,60127.0,48.6823,48.7094,48.6552,48.6913,60127.0
2018-01-26 12:50:00,53.96,54.02,53.95,53.97,53874.0,48.6913,48.7455,48.6823,48.7004,53874.0
2018-01-26 12:55:00,53.97,53.97,53.89,53.9,56648.0,48.7004,48.7004,48.6282,48.6372,56648.0
2018-01-26 13:00:00,53.9,53.97,53.89,53.95,105103.0,48.6372,48.7004,48.6282,48.6823,105103.0
2018-01-26 13:05:00,53.95,53.97,53.89,53.89,43365.0,48.6823,48.7004,48.6282,48.6282,43365.0
2018-01-26 13:10:00,53.89,53.9,53.84,53.87,58333.0,48.6282,48.6372,48.5831,48.6101,58333.0
2018-01-26 13:15:00,53.87,53.94,53.86,53.91,41759.0,48.6101,48.6733,48.6011,48.6462,41759.0
2018-01-26 13:20:00,53.91,53.95,53.88,53.92,40093.0,48.6462,48.6823,48.6192,48.6552,40093.0
2018-01-26 13:25:00,53.92,53.93,53.83,53.83,54623.0,48.6552,48.6643,48.574,48.574,54623.0
2018-01-26 13:30:00,53.84,53.92,53.79,53.92,60586.0,48.5831,48.6552,48.5379,48.6552,60586.0
2018-01-26 13:35:00,53.92,53.93,53.87,53.89,44082.0,48.6552,48.6643,48.6101,48.6282,44082.0
2018-01-26 13:40:00,53.89,53.9,53.86,53.86,67180.0,48.6282,48.6372,48.6011,48.6011,67180.0
2018-01-26 13:45:00,53.86,53.99,53.85,53.93,60004.0,48.6011,48.7184,48.5921,48.6643,60004.0
2018-01-26 13:50:00,53.95,53.99,53.93,53.94,67501.0,48.6823,48.7184,48.6643,48.6733,67501.0
2018-01-26 13:55:00,53.94,53.95,53.9,53.91,61729.0,48.6733,48.6823,48.6372,48.6462,61729.0
2018-01-26 14:00:00,53.92,53.94,53.86,53.89,46344.0,48.6552,48.6733,48.6011,48.6282,46344.0
2018-01-26 14:05:00,53.89,53.92,53.86,53.86,51835.0,48.6282,48.6552,48.6011,48.6011,51835.0
2018-01-26 14:10:00,53.86,53.89,53.84,53.88,37570.0,48.6011,48.6282,48.5831,48.6192,37570.0
2018-01-26 14:15:00,53.88,53.97,53.87,53.97,38143.0,48.6192,48.7004,48.6101,48.7004,38143.0
2018-01-26 14:20:00,53.97,54.0,53.94,53.95,49554.0,48.7004,48.7274,48.6733,48.6823,49554.0
2018-01-26 14:25:00,53.95,53.98,53.91,53.95,42763.0,48.6823,48.7094,48.6462,48.6823,42763.0
2018-01-26 14:30:00,53.94,53.94,53.86,53.9,52975.0,48.6733,48.6733,48.6011,48.6372,52975.0
2018-01-26 14:35:00,53.9,53.94,53.88,53.91,51335.0,48.6372,48.6733,48.6192,48.6462,51335.0
2018-01-26 14:40:00,53.91,53.97,53.89,53.91,73043.0,48.6462,48.7004,48.6282,48.6462,73043.0
2018-01-26 14:45:00,53.91,53.95,53.9,53.94,43938.0,48.6462,48.6823,48.6372,48.6733,43938.0
2018-01-26 14:50:00,53.95,53.95,53.86,53.89,48963.0,48.6823,48.6823,48.6011,48.6282,48963.0
2018-01-26 14:55:00,53.9,53.94,53.88,53.93,39853.0,48.6372,48.6733,48.6192,48.6643,39853.0
2018-01-26 15:00:00,53.93,53.97,53.91,53.95,77378.0,48.6643,48.7004,48.6462,48.6823,77378.0
2018-01-26 15:05:00,53.96,54.03,53.95,54.02,58379.0,48.6913,48.7545,48.6823,48.7455,58379.0
2018-01-26 15:10:00,54.02,54.06,54.01,54.05,61974.0,48.7455,48.7816,48.7365,48.7726,61974.0
2018-01-26 15:15:00,54.05,54.11,54.03,54.1,70760.0,48.7726,48.8267,48.7545,48.8177,70760.0
2018-01-26 15:20:00,54.11,54.18,54.06,54.16,190297.0,48.8267,48.8899,48.7816,48.8718,190297.0
2018-01-26 15:25:00,54.17,54.17,54.09,54.15,68984.0,48.8808,48.8808,48.8087,48.8628,68984.0
2018-01-26 15:30:00,54.15,54.24,54.11,54.23,79733.0,48.8628,48.944,48.8267,48.935,79733.0
2018-01-26 15:35:00,54.23,54.35,54.21,54.34,120559.0,48.935,49.0433,48.9169,49.0342,120559.0
2018-01-26 15:40:00,54.35,54.36,54.29,54.3,116839.0,49.0433,49.0523,48.9891,48.9981,116839.0
2018-01-26 15:45:00,54.3,54.33,54.25,54.29,164800.0,48.9981,49.0252,48.953,48.9891,164800.0
2018-01-26 15:50:00,54.29,54.31,54.23,54.24,252305.0,48.9891,49.0072,48.935,48.944,252305.0
2018-01-26 15:55:00,54.25,54.29,54.21,54.28,413548.0,48.953,48.9891,48.9169,48.9801,413548.0
2018-01-29 09:30:00,54.36,54.61,54.36,54.57,161118.0,49.0523,49.2779,49.0523,49.2418,161118.0
2018-01-29 09:35:00,54.58,54.75,54.57,54.69,35812.0,49.2508,49.4042,49.2418,49.3501,35812.0
2018-01-29 09:40:00,54.68,54.7,54.37,54.44,93043.0,49.341,49.3591,49.0613,49.1245,93043.0
2018-01-29 09:45:00,54.43,54.6,54.41,54.53,83003.0,49.1155,49.2689,49.0974,49.2057,83003.0
2018-01-29 09:50:00,54.54,54.57,54.41,54.53,61826.0,49.2147,49.2418,49.0974,49.2057,61826.0
2018-01-29 09:55:00,54.54,54.61,54.47,54.57,77082.0,49.2147,49.2779,49.1515,49.2418,77082.0
2018-01-29 10:00:00,54.57,54.57,54.43,54.47,72746.0,49.2418,49.2418,49.1155,49.1515,72746.0
2018-01-29 10:05:00,54.48,54.66,54.46,54.66,65341.0,49.1606,49.323,49.1425,49.323,65341.0
2018-01-29 10:10:00,54.66,54.72,54.58,54.64,50241.0,49.323,49.3771,49.2508,49.3049,50241.0
2018-01-29 10:15:00,54.64,54.64,54.52,54.56,63709.0,49.3049,49.3049,49.1967,49.2328,63709.0
2018-01-29 10:20:00,54.56,54.58,54.43,54.48,56530.0,49.2328,49.2508,49.1155,49.1606,56530.0
2018-01-29 10:25:00,54.48,54.52,54.45,54.45,62229.0,49.1606,49.1967,49.1335,49.1335,62229.0
2018-01-29 10:30:00,54.46,54.47,54.36,54.37,39586.0,49.1425,49.1515,49.0523,49.0613,39586.0
2018-01-29 10:35:00,54.37,54.37,54.17,54.19,62816.0,49.0613,49.0613,48.8808,48.8989,62816.0
2018-01-29 10:40:00,54.19,54.21,54.08,54.12,51261.0,48.8989,48.9169,48.7996,48.8357,51261.0
2018-01-29 10:45:00,54.12,54.16,54.05,54.15,47291.0,48.8357,48.8718,48.7726,48.8628,47291.0
2018-01-29 10:50:00,54.14,54.17,54.06,54.06,71546.0,48.8538,48.8808,48.7816,48.7816,71546.0
2018-01-29 10:55:00,54.05,54.14,54.04,54.05,39364.0,48.7726,48.8538,48.7635,48.7726,39364.0
2018-01-29 11:00:00,54.07,54.08,53.99,53.99,49944.0,48.7906,48.7996,48.7184,48.7184,49944.0
2018-01-29 11:05:00,53.99,54.06,53.99,54.06,77749.0,48.7184,48.7816,48.7184,48.7816,77749.0
2018-01-29 11:10:00,54.05,54.05,53.89,53.95,110976.0,48.7726,48.7726,48.6282,48.6823,110976.0
2018-01-29 11:15:00,53.94,54.02,53.93,53.96,56231.0,48.6733,48.7455,48.6643,48.6913,56231.0
2018-01-29 11:20:00,53.95,54.07,53.93,54.03,47177.0,48.6823,48.7906,48.6643,48.7545,47177.0
2018-01-29 11:25:00,54.03,54.08,54.0,54.04,56012.0,48.7545,48.7996,48.7274,48.7635,56012.0
2018-01-29 11:30:00,54.04,54.1,54.04,54.07,32874.0,48.7635,48.8177,48.7635,48.7906,32874.0
2018-01-29 11:35:00,54.08,54.13,54.06,54.11,30401.0,48.7996,48.8447,48.7816,48.8267,30401.0
2018-01-29 11:40:00,54.12,54.16,54.01,54.16,40486.0,48.8357,48.8718,48.7365,48.8718,40486.0
2018-01-29 11:45:00,54.17,54.2,54.13,54.16,41366.0,48.8808,48.9079,48.8447,48.8718,41366.0
2018-01-29 11:50:00,54.16,54.21,54.14,54.21,24097.0,48.8718,48.9169,48.8538,48.9169,24097.0
2018-01-29 11:55:00,54.21,54.21,54.09,54.09,47789.0,48.9169,48.9169,48.8087,48.8087,47789.0
2018-01-29 12:00:00,54.09,54.15,54.03,54.08,446532.0,48.8087,48.8628,48.7545,48.7996,446532.0
2018-01-29 12:05:00,54.09,54.2,54.07,54.16,43517.0,48.8087,48.9079,48.7906,48.8718,43517.0
2018-01-29 12:10:00,54.16,54.26,54.12,54.23,44581.0,48.8718,48.9621,48.8357,48.935,44581.0
2018-01-29 12:15:00,54.23,54.29,54.21,54.29,30509.0,48.935,48.9891,48.9169,48.9891,30509.0
2018-01-29 12:20:00,54.29,54.29,54.23,54.26,18592.0,48.9891,48.9891,48.935,48.9621,18592.0
2018-01-29 12:25:00,54.26,54.26,54.18,54.23,32409.0,48.9621,48.9621,48.8899,48.935,32409.0
2018-01-29 12:30:00,54.25,54.27,54.22,54.24,35099.0,48.953,48.9711,48.926,48.944,35099.0
2018-01-29 12:35:00,54.24,54.35,54.23,54.33,52337.0,48.944,49.0433,48.935,49.0252,52337.0
2018-01-29 12:40:00,54.33,54.35,54.23,54.26,51722.0,49.0252,49.0433,48.935,48.9621,51722.0
2018-01-29 12:45:00,54.25,54.26,54.22,54.26,24886.0,48.953,48.9621,48.926,48.9621,24886.0
2018-01-29 12:50:00,54.25,54.33,54.23,54.32,36279.0,48.953,49.0252,48.935,49.0162,36279.0
2018-01-29 12:55:00,54.31,54.4,54.3,54.35,50831.0,49.0072,49.0884,48.9981,49.0433,50831.0
2018-01-29 13:00:00,54.36,54.37,54.29,54.31,42178.0,49.0523,49.0613,48.9891,49.0072,42178.0
2018-01-29 13:05:00,54.32,54.36,54.3,54.32,64860.0,49.0162,49.0523,48.9981,49.0162,64860.0
2018-01-29 13:10:00,54.31,54.35,54.3,54.32,50381.0,49.0072,49.0433,48.9981,49.0162,50381.0
2018-01-29 13:15:00,54.32,54.38,54.31,54.37,55900.0,49.0162,49.0703,49.0072,49.0613,55900.0
2018-01-29 13:20:00,54.36,54.37,54.31,54.33,63254.0,49.0523,49.0613,49.0072,49.0252,63254.0
2018-01-29 13:25:00,54.33,54.33,54.28,54.28,38751.0,49.0252,49.0252,48.9801,48.9801,38751.0
2018-01-29 13:30:00,54.27,54.3,54.21,54.26,53361.0,48.9711,48.9981,48.9169,48.9621,53361.0
2018-01-29 13:35:00,54.25,54.28,54.23,54.28,22982.0,48.953,48.9801,48.935,48.9801,22982.0
2018-01-29 13:40:00,54.27,54.29,54.23,54.23,31150.0,48.9711,48.9891,48.935,48.935,31150.0
2018-01-29 13:45:00,54.23,54.27,54.23,54.23,26581.0,48.935,48.9711,48.935,48.935,26581.0
2018-01-29 13:50:00,54.23,54.26,54.22,54.26,43068.0,48.935,48.9621,48.926,48.9621,43068.0
2018-01-29 13:55:00,54.26,54.28,54.19,54.21,74829.0,48.9621,48.9801,48.8989,48.9169,74829.0
2018-01-29 14:00:00,54.21,54.25,54.16,54.16,69840.0,48.9169,48.953,48.8718,48.8718,69840.0
2018-01-29 14:05:00,54.17,54.23,54.16,54.19,44851.0,48.8808,48.935,48.8718,48.8989,44851.0
2018-01-29 14:10:00,54.19,54.19,54.13,54.16,80333.0,48.8989,48.8989,48.8447,48.8718,80333.0
2018-01-29 14:15:00,54.16,54.17,54.11,54.11,75374.0,48.8718,48.8808,48.8267,48.8267,75374.0
2018-01-29 14:20:00,54.11,54.12,54.08,54.1,111534.0,48.8267,48.8357,48.7996,48.8177,111534.0
2018-01-29 14:25:00,54.1,54.1,54.02,54.02,66670.0,48.8177,48.8177,48.7455,48.7455,66670.0
2018-01-29 14:30:00,54.03,54.04,53.96,53.97,75617.0,48.7545,48.7635,48.6913,48.7004,75617.0
2018-01-29 14:35:00,53.97,53.97,53.92,53.93,94317.0,48.7004,48.7004,48.6552,48.6643,94317.0
2018-01-29 14:40:00,53.92,53.96,53.87,53.95,87621.0,48.6552,48.6913,48.6101,48.6823,87621.0
2018-01-29 14:45:00,53.95,53.98,53.92,53.93,55318.0,48.6823,48.7094,48.6552,48.6643,55318.0
2018-01-29 14:50:00,53.93,53.96,53.92,53.96,120899.0,48.6643,48.6913,48.6552,48.6913,120899.0
2018-01-29 14:55:00,53.97,54.07,53.96,54.07,80217.0,48.7004,48.7906,48.6913,48.7906,80217.0
2018-01-29 15:00:00,54.07,54.08,53.99,54.05,111824.0,48.7906,48.7996,48.7184,48.7726,111824.0
2018-01-29 15:05:00,54.04,54.08,54.02,54.08,68961.0,48.7635,48.7996,48.7455,48.7996,68961.0
2018-01-29 15:10:00,54.08,54.16,54.07,54.16,80793.0,48.7996,48.8718,48.7906,48.8718,80793.0
2018-01-29 15:15:00,54.16,54.26,54.16,54.25,75882.0,48.8718,48.9621,48.8718,48.953,75882.0
2018-01-29 15:20:00,54.25,54.26,54.15,54.2,85706.0,48.953,48.9621,48.8628,48.9079,85706.0
2018-01-29 15:25:00,54.2,54.2,54.12,54.13,90801.0,48.9079,48.9079,48.8357,48.8447,90801.0
2018-01-29 15:30:00,54.12,54.18,54.1,54.14,101957.0,48.8357,48.8899,48.8177,48.8538,101957.0
2018-01-29 15:35:00,54.15,54.15,54.03,54.07,115344.0,48.8628,48.8628,48.7545,48.7906,115344.0
2018-01-29 15:40:00,54.06,54.09,53.99,54.07,119030.0,48.7816,48.8087,48.7184,48.7906,119030.0
2018-01-29 15:45:00,54.07,54.09,53.97,54.0,118001.0,48.7906,48.8087,48.7004,48.7274,118001.0
2018-01-29 15:50:00,53.99,54.11,53.98,54.1,217735.0,48.7184,48.8267,48.7094,48.8177,217735.0
2018-01-29 15:55:00,54.1,54.15,54.04,54.05,421936.0,48.8177,48.8628,48.7635,48.7726,421936.0
2018-01-30 09:30:00,53.76,54.31,53.76,54.25,238324.0,48.5109,49.0072,48.5109,48.953,238324.0
2018-01-30 09:35:00,54.29,54.38,53.99,54.0,107518.0,48.9891,49.0703,48.7184,48.7274,107518.0
2018-01-30 09:40:00,54.0,54.06,53.78,53.8,93031.0,48.7274,48.7816,48.5289,48.547,93031.0
2018-01-30 09:45:00,53.78,53.8,53.68,53.75,73725.0,48.5289,48.547,48.4387,48.5018,73725.0
2018-01-30 09:50:00,53.74,53.9,53.67,53.88,96396.0,48.4928,48.6372,48.4297,48.6192,96396.0
2018-01-30 09:55:00,53.89,53.9,53.79,53.85,123036.0,48.6282,48.6372,48.5379,48.5921,123036.0
2018-01-30 10:00:00,53.85,53.9,53.69,53.71,119213.0,48.5921,48.6372,48.4477,48.4658,119213.0
2018-01-30 10:05:00,53.71,53.71,53.46,53.53,97926.0,48.4658,48.4658,48.2402,48.3033,97926.0
2018-01-30 10:10:00,53.55,53.71,53.55,53.71,70980.0,48.3214,48.4658,48.3214,48.4658,70980.0
2018-01-30 10:15:00,53.7,53.72,53.55,53.55,83854.0,48.4567,48.4748,48.3214,48.3214,83854.0
2018-01-30 10:20:00,53.55,53.7,53.54,53.63,64481.0,48.3214,48.4567,48.3124,48.3936,64481.0
2018-01-30 10:25:00,53.63,53.72,53.63,53.72,90200.0,48.3936,48.4748,48.3936,48.4748,90200.0
2018-01-30 10:30:00,53.72,53.95,53.72,53.88,116453.0,48.4748,48.6823,48.4748,48.6192,116453.0
2018-01-30 10:35:00,53.88,53.9,53.85,53.87,73438.0,48.6192,48.6372,48.5921,48.6101,73438.0
2018-01-30 10:40:00,53.87,53.87,53.75,53.78,40643.0,48.6101,48.6101,48.5018,48.5289,40643.0
2018-01-30 10:45:00,53.78,53.79,53.67,53.71,34310.0,48.5289,48.5379,48.4297,48.4658,34310.0
2018-01-30 10:50:00,53.71,53.76,53.61,53.73,49270.0,48.4658,48.5109,48.3755,48.4838,49270.0
2018-01-30 10:55:00,53.74,53.87,53.7,53.85,100884.0,48.4928,48.6101,48.4567,48.5921,100884.0
2018-01-30 11:00:00,53.86,53.99,53.8,53.84,87720.0,48.6011,48.7184,48.547,48.5831,87720.0
2018-01-30 11:05:00,53.83,53.88,53.78,53.87,76449.0,48.574,48.6192,48.5289,48.6101,76449.0
2018-01-30 11:10:00,53.87,53.88,53.74,53.81,52566.0,48.6101,48.6192,48.4928,48.556,52566.0
2018-01-30 11:15:00,53.82,53.86,53.76,53.79,158408.0,48.565,48.6011,48.5109,48.5379,158408.0
2018-01-30 11:20:00,53.79,53.81,53.73,53.79,97158.0,48.5379,48.556,48.4838,48.5379,97158.0
2018-01-30 11:25:00,53.78,53.95,53.75,53.94,89523.0,48.5289,48.6823,48.5018,48.6733,89523.0
2018-01-30 11:30:00,53.93,53.95,53.83,53.88,56793.0,48.6643,48.6823,48.574,48.6192,56793.0
2018-01-30 11:35:00,53.88,53.93,53.86,53.88,54644.0,48.6192,48.6643,48.6011,48.6192,54644.0
2018-01-30 11:40:00,53.88,53.98,53.83,53.96,83900.0,48.6192,48.7094,48.574,48.6913,83900.0
2018-01-30 11:45:00,53.96,54.0,53.88,53.89,36967.0,48.6913,48.7274,48.6192,48.6282,36967.0
2018-01-30 11:50:00,53.89,53.92,53.76,53.76,82391.0,48.6282,48.6552,48.5109,48.5109,82391.0
2018-01-30 11:55:00,53.76,53.76,53.61,53.61,62188.0,48.5109,48.5109,48.3755,48.3755,62188.0
2018-01-30 12:00:00,53.62,53.64,53.54,53.55,81348.0,48.3845,48.4026,48.3124,48.3214,81348.0
2018-01-30 12:05:00,53.54,53.55,53.49,53.53,64359.0,48.3124,48.3214,48.2672,48.3033,64359.0
2018-01-30 12:10:00,53.53,53.54,53.48,53.51,45046.0,48.3033,48.3124,48.2582,48.2853,45046.0
2018-01-30 12:15:00,53.5,53.55,53.47,53.53,62405.0,48.2763,48.3214,48.2492,48.3033,62405.0
2018-01-30 12:20:00,53.53,53.63,53.53,53.6,38323.0,48.3033,48.3936,48.3033,48.3665,38323.0
2018-01-30 12:25:00,53.6,53.6,53.49,53.5,34080.0,48.3665,48.3665,48.2672,48.2763,34080.0
2018-01-30 12:30:00,53.49,53.58,53.49,53.55,26346.0,48.2672,48.3484,48.2672,48.3214,26346.0
2018-01-30 12:35:00,53.55,53.56,53.36,53.37,132428.0,48.3214,48.3304,48.1499,48.159,132428.0
2018-01-30 12:40:00,53.38,53.45,53.37,53.4,36329.0,48.168,48.2311,48.159,48.186,36329.0
2018-01-30 12:45:00,53.4,53.42,53.34,53.36,28627.0,48.186,48.2041,48.1319,48.1499,28627.0
2018-01-30 12:50:00,53.36,53.43,53.36,53.4,39610.0,48.1499,48.2131,48.1499,48.186,39610.0
2018-01-30 12:55:00,53.4,53.53,53.39,53.52,22650.0,48.186,48.3033,48.177,48.2943,22650.0
2018-01-30 13:00:00,53.52,53.54,53.48,53.49,31360.0,48.2943,48.3124,48.2582,48.2672,31360.0
2018-01-30 13:05:00,53.49,53.5,53.39,53.46,74548.0,48.2672,48.2763,48.177,48.2402,74548.0
2018-01-30 13:10:00,53.45,53.51,53.45,53.48,27434.0,48.2311,48.2853,48.2311,48.2582,27434.0
2018-01-30 13:15:00,53.48,53.55,53.47,53.53,36251.0,48.2582,48.3214,48.2492,48.3033,36251.0
2018-01-30 13:20:00,53.52,53.56,53.44,53.47,45437.0,48.2943,48.3304,48.2221,48.2492,45437.0
2018-01-30 13:25:00,53.46,53.51,53.43,53.44,57940.0,48.2402,48.2853,48.2131,48.2221,57940.0
2018-01-30 13:30:00,53.45,53.47,53.38,53.46,49502.0,48.2311,48.2492,48.168,48.2402,49502.0
2018-01-30 13:35:00,53.46,53.56,53.42,53.56,31643.0,48.2402,48.3304,48.2041,48.3304,31643.0
2018-01-30 13:40:00,53.55,53.6,53.5,53.52,69434.0,48.3214,48.3665,48.2763,48.2943,69434.0
2018-01-30 13:45:00,53.52,53.61,53.52,53.6,38314.0,48.2943,48.3755,48.2943,48.3665,38314.0
2018-01-30 13:50:00,53.6,53.66,53.59,53.62,59556.0,48.3665,48.4206,48.3575,48.3845,59556.0
2018-01-30 13:55:00,53.63,53.64,53.58,53.58,55324.0,48.3936,48.4026,48.3484,48.3484,55324.0
2018-01-30 14:00:00,53.58,53.64,53.57,53.58,84860.0,48.3484,48.4026,48.3394,48.3484,84860.0
2018-01-30 14:05:00,53.59,53.62,53.48,53.49,61315.0,48.3575,48.3845,48.2582,48.2672,61315.0
2018-01-30 14:10:00,53.5,53.6,53.45,53.58,35339.0,48.2763,48.3665,48.2311,48.3484,35339.0
2018-01-30 14:15:00,53.57,53.58,53.5,53.52,29073.0,48.3394,48.3484,48.2763,48.2943,29073.0
2018-01-30 14:20:00,53.51,53.52,53.43,53.43,36349.0,48.2853,48.2943,48.2131,48.2131,36349.0
2018-01-30 14:25:00,53.43,53.48,53.42,53.44,37093.0,48.2131,48.2582,48.2041,48.2221,37093.0
2018-01-30 14:30:00,53.44,53.45,53.34,53.35,37357.0,48.2221,48.2311,48.1319,48.1409,37357.0
2018-01-30 14:35:00,53.36,53.38,53.31,53.33,31653.0,48.1499,48.168,48.1048,48.1229,31653.0
2018-01-30 14:40:00,53.32,53.34,53.24,53.32,441434.0,48.1138,48.1319,48.0416,48.1138,441434.0
2018-01-30 14:45:00,53.31,53.35,53.25,53.35,104980.0,48.1048,48.1409,48.0507,48.1409,104980.0
2018-01-30 14:50:00,53.35,53.36,53.28,53.3,53193.0,48.1409,48.1499,48.0777,48.0958,53193.0
2018-01-30 14:55:00,53.31,53.32,53.23,53.25,115609.0,48.1048,48.1138,48.0326,48.0507,115609.0
2018-01-30 15:00:00,53.24,53.3,53.19,53.26,86830.0,48.0416,48.0958,47.9965,48.0597,86830.0
2018-01-30 15:05:00,53.26,53.29,53.23,53.26,86719.0,48.0597,48.0868,48.0326,48.0597,86719.0
2018-01-30 15:10:00,53.26,53.35,53.26,53.33,92034.0,48.0597,48.1409,48.0597,48.1229,92034.0
2018-01-30 15:15:00,53.34,53.42,53.29,53.41,94446.0,48.1319,48.2041,48.0868,48.195,94446.0
2018-01-30 15:20:00,53.41,53.48,53.37,53.41,87291.0,48.195,48.2582,48.159,48.195,87291.0
2018-01-30 15:25:00,53.41,53.44,53.37,53.41,80559.0,48.195,48.2221,48.159,48.195,80559.0
2018-01-30 15:30:00,53.41,53.42,53.38,53.4,224994.0,48.195,48.2041,48.168,48.186,224994.0
2018-01-30 15:35:00,53.4,53.47,53.39,53.42,294272.0,48.186,48.2492,48.177,48.2041,294272.0
2018-01-30 15:40:00,53.43,53.43,53.33,53.34,174355.0,48.2131,48.2131,48.1229,48.1319,174355.0
2018-01-30 15:45:00,53.34,53.38,53.32,53.33,434384.0,48.1319,48.168,48.1138,48.1229,434384.0
2018-01-30 15:50:00,53.33,53.34,53.28,53.32,283570.0,48.1229,48.1319,48.0777,48.1138,283570.0
2018-01-30 15:55:00,53.32,53.33,53.2,53.21,526096.0,48.1138,48.1229,48.0055,48.0146,526096.0
2018-01-31 09:30:00,53.44,53.68,53.4,53.66,211162.0,48.2221,48.4387,48.186,48.4206,211162.0
2018-01-31 09:35:00,53.64,53.72,53.52,53.64,63585.0,48.4026,48.4748,48.2943,48.4026,63585.0
2018-01-31 09:40:00,53.65,53.72,53.53,53.53,31344.0,48.4116,48.4748,48.3033,48.3033,31344.0
2018-01-31 09:45:00,53.53,53.65,53.51,53.51,78925.0,48.3033,48.4116,48.2853,48.2853,78925.0
2018-01-31 09:50:00,53.51,53.57,53.45,53.47,103875.0,48.2853,48.3394,48.2311,48.2492,103875.0
2018-01-31 09:55:00,53.47,53.54,53.45,53.48,56353.0,48.2492,48.3124,48.2311,48.2582,56353.0
2018-01-31 10:00:00,53.47,53.47,53.36,53.43,57127.0,48.2492,48.2492,48.1499,48.2131,57127.0
2018-01-31 10:05:00,53.42,53.58,53.42,53.54,31412.0,48.2041,48.3484,48.2041,48.3124,31412.0
2018-01-31 10:10:00,53.55,53.62,53.54,53.62,36727.0,48.3214,48.3845,48.3124,48.3845,36727.0
2018-01-31 10:15:00,53.61,53.64,53.56,53.56,30936.0,48.3755,48.4026,48.3304,48.3304,30936.0
2018-01-31 10:20:00,53.56,53.59,53.54,53.56,51644.0,48.3304,48.3575,48.3124,48.3304,51644.0
2018-01-31 10:25:00,53.56,53.56,53.48,53.5,22030.0,48.3304,48.3304,48.2582,48.2763,22030.0
2018-01-31 10:30:00,53.51,53.54,53.48,53.53,29315.0,48.2853,48.3124,48.2582,48.3033,29315.0
2018-01-31 10:35:00,53.53,53.55,53.45,53.48,43345.0,48.3033,48.3214,48.2311,48.2582,43345.0
2018-01-31 10:40:00,53.49,53.49,53.4,53.4,37338.0,48.2672,48.2672,48.186,48.186,37338.0
2018-01-31 10:45:00,53.4,53.43,53.35,53.37,43929.0,48.186,48.2131,48.1409,48.159,43929.0
2018-01-31 10:50:00,53.38,53.39,53.34,53.37,34729.0,48.168,48.177,48.1319,48.159,34729.0
2018-01-31 10:55:00,53.37,53.42,53.32,53.42,38940.0,48.159,48.2041,48.1138,48.2041,38940.0
2018-01-31 11:00:00,53.43,53.44,53.38,53.41,34270.0,48.2131,48.2221,48.168,48.195,34270.0
2018-01-31 11:05:00,53.41,53.42,53.34,53.34,50599.0,48.195,48.2041,48.1319,48.1319,50599.0
2018-01-31 11:10:00,53.34,53.44,53.3,53.43,38827.0,48.1319,48.2221,48.0958,48.2131,38827.0
2018-01-31 11:15:00,53.44,53.48,53.41,53.42,28197.0,48.2221,48.2582,48.195,48.2041,28197.0
2018-01-31 11:20:00,53.41,53.53,53.39,53.53,48661.0,48.195,48.3033,48.177,48.3033,48661.0
2018-01-31 11:25:00,53.53,53.6,53.52,53.53,89902.0,48.3033,48.3665,48.2943,48.3033,89902.0
2018-01-31 11:30:00,53.52,53.57,53.48,53.55,82342.0,48.2943,48.3394,48.2582,48.3214,82342.0
2018-01-31 11:35:00,53.54,53.59,53.53,53.56,32586.0,48.3124,48.3575,48.3033,48.3304,32586.0
2018-01-31 11:40:00,53.57,53.6,53.54,53.59,29530.0,48.3394,48.3665,48.3124,48.3575,29530.0
2018-01-31 11:45:00,53.59,53.68,53.58,53.68,36835.0,48.3575,48.4387,48.3484,48.4387,36835.0
2018-01-31 11:50:00,53.67,53.79,53.66,53.75,75271.0,48.4297,48.5379,48.4206,48.5018,75271.0
2018-01-31 11:55:00,53.74,53.79,53.73,53.79,35743.0,48.4928,48.5379,48.4838,48.5379,35743.0
2018-01-31 12:00:00,53.78,53.81,53.73,53.78,50749.0,48.5289,48.556,48.4838,48.5289,50749.0
2018-01-31 12:05:00,53.77,53.78,53.66,53.66,21856.0,48.5199,48.5289,48.4206,48.4206,21856.0
2018-01-31 12:10:00,53.67,53.67,53.59,53.61,45301.0,48.4297,48.4297,48.3575,48.3755,45301.0
2018-01-31 12:15:00,53.61,53.62,53.59,53.61,22361.0,48.3755,48.3845,48.3575,48.3755,22361.0
2018-01-31 12:20:00,53.6,53.64,53.58,53.6,49968.0,48.3665,48.4026,48.3484,48.3665,49968.0
2018-01-31 12:25:00,53.59,53.63,53.57,53.59,29980.0,48.3575,48.3936,48.3394,48.3575,29980.0
2018-01-31 12:30:00,53.59,53.62,53.57,53.62,23526.0,48.3575,48.3845,48.3394,48.3845,23526.0
2018-01-31 12:35:00,53.62,53.64,53.59,53.59,20413.0,48.3845,48.4026,48.3575,48.3575,20413.0
2018-01-31 12:40:00,53.59,53.61,53.56,53.6,19519.0,48.3575,48.3755,48.3304,48.3665,19519.0
2018-01-31 12:45:00,53.6,53.62,53.57,53.59,16630.0,48.3665,48.3845,48.3394,48.3575,16630.0
2018-01-31 12:50:00,53.59,53.6,53.57,53.59,32719.0,48.3575,48.3665,48.3394,48.3575,32719.0
2018-01-31 12:55:00,53.59,53.66,53.58,53.65,15839.0,48.3575,48.4206,48.3484,48.4116,15839.0
2018-01-31 13:00:00,53.65,53.68,53.64,53.66,29087.0,48.4116,48.4387,48.4026,48.4206,29087.0
2018-01-31 13:05:00,53.66,53.72,53.65,53.68,15420.0,48.4206,48.4748,48.4116,48.4387,15420.0
2018-01-31 13:10:00,53.68,53.68,53.63,53.65,67846.0,48.4387,48.4387,48.3936,48.4116,67846.0
2018-01-31 13:15:00,53.64,53.66,53.62,53.65,36000.0,48.4026,48.4206,48.3845,48.4116,36000.0
2018-01-31 13:20:00,53.64,53.66,53.62,53.65,53082.0,48.4026,48.4206,48.3845,48.4116,53082.0
2018-01-31 13:25:00,53.65,53.67,53.62,53.65,37358.0,48.4116,48.4297,48.3845,48.4116,37358.0
2018-01-31 13:30:00,53.64,53.64,53.61,53.64,23934.0,48.4026,48.4026,48.3755,48.4026,23934.0
2018-01-31 13:35:00,53.63,53.64,53.59,53.6,20293.0,48.3936,48.4026,48.3575,48.3665,20293.0
2018-01-31 13:40:00,53.6,53.61,53.58,53.58,31475.0,48.3665,48.3755,48.3484,48.3484,31475.0
2018-01-31 13:45:00,53.59,53.6,53.56,53.57,14552.0,48.3575,48.3665,48.3304,48.3394,14552.0
2018-01-31 13:50:00,53.56,53.66,53.56,53.66,28678.0,48.3304,48.4206,48.3304,48.4206,28678.0
2018-01-31 13:55:00,53.65,53.69,53.62,53.64,23128.0,48.4116,48.4477,48.3845,48.4026,23128.0
2018-01-31 14:00:00,53.64,53.68,53.58,53.59,68519.0,48.4026,48.4387,48.3484,48.3575,68519.0
2018-01-31 14:05:00,53.59,53.64,53.56,53.61,71059.0,48.3575,48.4026,48.3304,48.3755,71059.0
2018-01-31 14:10:00,53.61,53.69,53.6,53.63,100154.0,48.3755,48.4477,48.3665,48.3936,100154.0
2018-01-31 14:15:00,53.63,53.81,53.63,53.75,78735.0,48.3936,48.556,48.3936,48.5018,78735.0
2018-01-31 14:20:00,53.75,53.75,53.57,53.58,53352.0,48.5018,48.5018,48.3394,48.3484,53352.0
2018-01-31 14:25:00,53.57,53.6,53.5,53.53,60020.0,48.3394,48.3665,48.2763,48.3033,60020.0
2018-01-31 14:30:00,53.52,53.54,53.48,53.49,44083.0,48.2943,48.3124,48.2582,48.2672,44083.0
2018-01-31 14:35:00,53.5,53.5,53.41,53.44,66725.0,48.2763,48.2763,48.195,48.2221,66725.0
2018-01-31 14:40:00,53.44,53.5,53.42,53.45,45624.0,48.2221,48.2763,48.2041,48.2311,45624.0
2018-01-31 14:45:00,53.45,53.46,53.34,53.36,76221.0,48.2311,48.2402,48.1319,48.1499,76221.0
2018-01-31 14:50:00,53.35,53.35,53.25,53.3,74954.0,48.1409,48.1409,48.0507,48.0958,74954.0
2018-01-31 14:55:00,53.3,53.34,53.28,53.29,313241.0,48.0958,48.1319,48.0777,48.0868,313241.0
2018-01-31 15:00:00,53.29,53.29,53.2,53.22,118376.0,48.0868,48.0868,48.0055,48.0236,118376.0
2018-01-31 15:05:00,53.21,53.21,53.11,53.2,107429.0,48.0146,48.0146,47.9243,48.0055,107429.0
2018-01-31 15:10:00,53.21,53.21,53.15,53.16,52218.0,48.0146,48.0146,47.9604,47.9695,52218.0
2018-01-31 15:15:00,53.15,53.16,53.1,53.11,143295.0,47.9604,47.9695,47.9153,47.9243,143295.0
2018-01-31 15:20:00,53.09,53.18,53.06,53.18,149285.0,47.9063,47.9875,47.8792,47.9875,149285.0
2018-01-31 15:25:00,53.17,53.21,53.12,53.2,78730.0,47.9785,48.0146,47.9334,48.0055,78730.0
2018-01-31 15:30:00,53.19,53.31,53.19,53.28,54142.0,47.9965,48.1048,47.9965,48.0777,54142.0
2018-01-31 15:35:00,53.28,53.4,53.26,53.38,61516.0,48.0777,48.186,48.0597,48.168,61516.0
2018-01-31 15:40:00,53.38,53.54,53.37,53.47,82139.0,48.168,48.3124,48.159,48.2492,82139.0
2018-01-31 15:45:00,53.47,53.53,53.41,53.41,121054.0,48.2492,48.3033,48.195,48.195,121054.0
2018-01-31 15:50:00,53.41,53.49,53.4,53.48,146133.0,48.195,48.2672,48.186,48.2582,146133.0
2018-01-31 15:55:00,53.48,53.49,53.34,53.35,457926.0,48.2582,48.2672,48.1319,48.1409,457926.0
2018-02-01 09:30:00,53.28,53.47,53.15,53.44,99368.0,48.0777,48.2492,47.9604,48.2221,99368.0
2018-02-01 09:35:00,53.43,53.54,53.34,53.38,44991.0,48.2131,48.3124,48.1319,48.168,44991.0
2018-02-01 09:40:00,53.39,53.44,53.14,53.24,38924.0,48.177,48.2221,47.9514,48.0416,38924.0
2018-02-01 09:45:00,53.23,53.32,53.22,53.28,107733.0,48.0326,48.1138,48.0236,48.0777,107733.0
2018-02-01 09:50:00,53.28,53.59,53.26,53.59,45839.0,48.0777,48.3575,48.0597,48.3575,45839.0
2018-02-01 09:55:00,53.59,53.77,53.59,53.64,51636.0,48.3575,48.5199,48.3575,48.4026,51636.0
2018-02-01 10:00:00,53.65,53.79,53.56,53.6,74808.0,48.4116,48.5379,48.3304,48.3665,74808.0
2018-02-01 10:05:00,53.6,53.68,53.51,53.55,49901.0,48.3665,48.4387,48.2853,48.3214,49901.0
2018-02-01 10:10:00,53.55,53.57,53.48,53.55,31580.0,48.3214,48.3394,48.2582,48.3214,31580.0
2018-02-01 10:15:00,53.55,53.79,53.54,53.76,29786.0,48.3214,48.5379,48.3124,48.5109,29786.0
2018-02-01 10:20:00,53.76,53.84,53.71,53.82,59170.0,48.5109,48.5831,48.4658,48.565,59170.0
2018-02-01 10:25:00,53.82,53.84,53.67,53.68,63086.0,48.565,48.5831,48.4297,48.4387,63086.0
2018-02-01 10:30:00,53.69,53.69,53.6,53.64,28327.0,48.4477,48.4477,48.3665,48.4026,28327.0
2018-02-01 10:35:00,53.63,53.79,53.63,53.79,55722.0,48.3936,48.5379,48.3936,48.5379,55722.0
2018-02-01 10:40:00,53.78,53.81,53.72,53.73,33338.0,48.5289,48.556,48.4748,48.4838,33338.0
2018-02-01 10:45:00,53.72,53.87,53.69,53.83,39669.0,48.4748,48.6101,48.4477,48.574,39669.0
2018-02-01 10:50:00,53.83,53.84,53.73,53.78,35084.0,48.574,48.5831,48.4838,48.5289,35084.0
2018-02-01 10:55:00,53.78,53.83,53.73,53.78,46371.0,48.5289,48.574,48.4838,48.5289,46371.0
2018-02-01 11:00:00,53.78,53.92,53.78,53.91,30592.0,48.5289,48.6552,48.5289,48.6462,30592.0
2018-02-01 11:05:00,53.9,53.93,53.86,53.87,40832.0,48.6372,48.6643,48.6011,48.6101,40832.0
2018-02-01 11:10:00,53.87,53.9,53.85,53.9,29585.0,48.6101,48.6372,48.5921,48.6372,29585.0
2018-02-01 11:15:00,53.9,54.0,53.9,53.97,27598.0,48.6372,48.7274,48.6372,48.7004,27598.0
2018-02-01 11:20:00,53.97,54.02,53.91,54.02,55272.0,48.7004,48.7455,48.6462,48.7455,55272.0
2018-02-01 11:25:00,54.02,54.03,53.95,53.96,69167.0,48.7455,48.7545,48.6823,48.6913,69167.0
2018-02-01 11:30:00,53.97,54.1,53.94,54.09,39670.0,48.7004,48.8177,48.6733,48.8087,39670.0
2018-02-01 11:35:00,54.08,54.21,54.03,54.14,39658.0,48.7996,48.9169,48.7545,48.8538,39658.0
2018-02-01 11:40:00,54.13,54.21,54.1,54.2,43723.0,48.8447,48.9169,48.8177,48.9079,43723.0
2018-02-01 11:45:00,54.2,54.23,54.17,54.21,49155.0,48.9079,48.935,48.8808,48.9169,49155.0
2018-02-01 11:50:00,54.21,54.26,54.2,54.24,47676.0,48.9169,48.9621,48.9079,48.944,47676.0
2018-02-01 11:55:00,54.24,54.33,54.24,54.33,43577.0,48.944,49.0252,48.944,49.0252,43577.0
2018-02-01 12:00:00,54.33,54.36,54.29,54.3,92323.0,49.0252,49.0523,48.9891,48.9981,92323.0
2018-02-01 12:05:00,54.3,54.35,54.26,54.28,59272.0,48.9981,49.0433,48.9621,48.9801,59272.0
2018-02-01 12:10:00,54.27,54.28,54.21,54.23,31439.0,48.9711,48.9801,48.9169,48.935,31439.0
2018-02-01 12:15:00,54.23,54.3,54.21,54.29,48055.0,48.935,48.9981,48.9169,48.9891,48055.0
2018-02-01 12:20:00,54.29,54.37,54.28,54.3,59309.0,48.9891,49.0613,48.9801,48.9981,59309.0
2018-02-01 12:25:00,54.3,54.31,54.22,54.23,20203.0,48.9981,49.0072,48.926,48.935,20203.0
2018-02-01 12:30:00,54.24,54.3,54.24,54.28,21364.0,48.944,48.9981,48.944,48.9801,21364.0
2018-02-01 12:35:00,54.28,54.34,54.28,54.33,33354.0,48.9801,49.0342,48.9801,49.0252,33354.0
2018-02-01 12:40:00,54.33,54.34,54.23,54.26,33690.0,49.0252,49.0342,48.935,48.9621,33690.0
2018-02-01 12:45:00,54.26,54.31,54.24,54.25,19482.0,48.9621,49.0072,48.944,48.953,19482.0
2018-02-01 12:50:00,54.26,54.27,54.22,54.26,26353.0,48.9621,48.9711,48.926,48.9621,26353.0
2018-02-01 12:55:00,54.26,54.27,54.23,54.25,17299.0,48.9621,48.9711,48.935,48.953,17299.0
2018-02-01 13:00:00,54.26,54.38,54.25,54.38,72960.0,48.9621,49.0703,48.953,49.0703,72960.0
2018-02-01 13:05:00,54.39,54.45,54.38,54.4,39127.0,49.0794,49.1335,49.0703,49.0884,39127.0
2018-02-01 13:10:00,54.4,54.45,54.39,54.4,26014.0,49.0884,49.1335,49.0794,49.0884,26014.0
2018-02-01 13:15:00,54.41,54.44,54.4,54.44,28051.0,49.0974,49.1245,49.0884,49.1245,28051.0
2018-02-01 13:20:00,54.44,54.51,54.43,54.51,36576.0,49.1245,49.1876,49.1155,49.1876,36576.0
2018-02-01 13:25:00,54.5,54.55,54.49,54.5,41704.0,49.1786,49.2237,49.1696,49.1786,41704.0
2018-02-01 13:30:00,54.5,54.59,54.5,54.53,56389.0,49.1786,49.2598,49.1786,49.2057,56389.0
2018-02-01 13:35:00,54.53,54.57,54.5,54.55,44473.0,49.2057,49.2418,49.1786,49.2237,44473.0
2018-02-01 13:40:00,54.55,54.57,54.48,54.49,63343.0,49.2237,49.2418,49.1606,49.1696,63343.0
2018-02-01 13:45:00,54.5,54.55,54.44,54.47,46432.0,49.1786,49.2237,49.1245,49.1515,46432.0
2018-02-01 13:50:00,54.46,54.5,54.39,54.4,46585.0,49.1425,49.1786,49.0794,49.0884,46585.0
2018-02-01 13:55:00,54.4,54.44,54.35,54.42,63719.0,49.0884,49.1245,49.0433,49.1064,63719.0
2018-02-01 14:00:00,54.41,54.46,54.39,54.43,60135.0,49.0974,49.1425,49.0794,49.1155,60135.0
2018-02-01 14:05:00,54.44,54.51,54.42,54.45,66713.0,49.1245,49.1876,49.1064,49.1335,66713.0
2018-02-01 14:10:00,54.44,54.45,54.34,54.35,62679.0,49.1245,49.1335,49.0342,49.0433,62679.0
2018-02-01 14:15:00,54.35,54.43,54.35,54.42,107501.0,49.0433,49.1155,49.0433,49.1064,107501.0
2018-02-01 14:20:00,54.41,54.44,54.32,54.37,131128.0,49.0974,49.1245,49.0162,49.0613,131128.0
2018-02-01 14:25:00,54.38,54.52,54.36,54.51,93827.0,49.0703,49.1967,49.0523,49.1876,93827.0
2018-02-01 14:30:00,54.51,54.6,54.49,54.53,66405.0,49.1876,49.2689,49.1696,49.2057,66405.0
2018-02-01 14:35:00,54.54,54.64,54.54,54.61,87008.0,49.2147,49.3049,49.2147,49.2779,87008.0
2018-02-01 14:40:00,54.6,54.66,54.59,54.6,53623.0,49.2689,49.323,49.2598,49.2689,53623.0
2018-02-01 14:45:00,54.61,54.72,54.61,54.71,72030.0,49.2779,49.3771,49.2779,49.3681,72030.0
2018-02-01 14:50:00,54.72,54.75,54.71,54.72,49924.0,49.3771,49.4042,49.3681,49.3771,49924.0
2018-02-01 14:55:00,54.72,54.82,54.71,54.8,112723.0,49.3771,49.4674,49.3681,49.4493,112723.0
2018-02-01 15:00:00,54.79,54.81,54.73,54.75,64586.0,49.4403,49.4583,49.3862,49.4042,64586.0
2018-02-01 15:05:00,54.75,54.79,54.72,54.79,40724.0,49.4042,49.4403,49.3771,49.4403,40724.0
2018-02-01 15:10:00,54.78,54.8,54.74,54.77,70484.0,49.4313,49.4493,49.3952,49.4223,70484.0
2018-02-01 15:15:00,54.77,54.77,54.69,54.69,99387.0,49.4223,49.4223,49.3501,49.3501,99387.0
2018-02-01 15:20:00,54.69,54.75,54.66,54.73,111560.0,49.3501,49.4042,49.323,49.3862,111560.0
2018-02-01 15:25:00,54.73,54.76,54.63,54.64,84746.0,49.3862,49.4132,49.2959,49.3049,84746.0
2018-02-01 15:30:00,54.63,54.63,54.54,54.62,100083.0,49.2959,49.2959,49.2147,49.2869,100083.0
2018-02-01 15:35:00,54.62,54.71,54.62,54.7,109024.0,49.2869,49.3681,49.2869,49.3591,109024.0
2018-02-01 15:40:00,54.7,54.7,54.61,54.66,112701.0,49.3591,49.3591,49.2779,49.323,112701.0
2018-02-01 15:45:00,54.66,54.8,54.66,54.8,176140.0,49.323,49.4493,49.323,49.4493,176140.0
2018-02-01 15:50:00,54.8,54.91,54.78,54.79,366273.0,49.4493,49.5486,49.4313,49.4403,366273.0
2018-02-01 15:55:00,54.79,54.92,54.79,54.9,429529.0,49.4403,49.5576,49.4403,49.5396,429529.0
2018-02-02 09:30:00,54.75,55.05,54.7,54.84,262735.0,49.4042,49.6749,49.3591,49.4854,262735.0
2018-02-02 09:35:00,54.81,54.84,54.69,54.83,226426.0,49.4583,49.4854,49.3501,49.4764,226426.0
2018-02-02 09:40:00,54.82,54.95,54.7,54.8,254673.0,49.4674,49.5847,49.3591,49.4493,254673.0
2018-02-02 09:45:00,54.8,54.81,54.62,54.65,45697.0,49.4493,49.4583,49.2869,49.314,45697.0
2018-02-02 09:50:00,54.65,54.76,54.57,54.7,100216.0,49.314,49.4132,49.2418,49.3591,100216.0
2018-02-02 09:55:00,54.7,54.9,54.63,54.78,91135.0,49.3591,49.5396,49.2959,49.4313,91135.0
2018-02-02 10:00:00,54.78,54.78,54.52,54.52,176885.0,49.4313,49.4313,49.1967,49.1967,176885.0
2018-02-02 10:05:00,54.52,54.79,54.51,54.64,116030.0,49.1967,49.4403,49.1876,49.3049,116030.0
2018-02-02 10:10:00,54.64,54.68,54.46,54.47,110534.0,49.3049,49.341,49.1425,49.1515,110534.0
2018-02-02 10:15:00,54.47,54.47,54.27,54.35,63287.0,49.1515,49.1515,48.9711,49.0433,63287.0
2018-02-02 10:20:00,54.35,54.44,54.3,54.41,215709.0,49.0433,49.1245,48.9981,49.0974,215709.0
2018-02-02 10:25:00,54.41,54.47,54.34,54.45,67120.0,49.0974,49.1515,49.0342,49.1335,67120.0
2018-02-02 10:30:00,54.45,54.52,54.37,54.51,81182.0,49.1335,49.1967,49.0613,49.1876,81182.0
2018-02-02 10:35:00,54.5,54.6,54.42,54.5,272414.0,49.1786,49.2689,49.1064,49.1786,272414.0
2018-02-02 10:40:00,54.5,54.69,54.49,54.63,101831.0,49.1786,49.3501,49.1696,49.2959,101831.0
2018-02-02 10:45:00,54.63,54.63,54.52,54.53,107725.0,49.2959,49.2959,49.1967,49.2057,107725.0
2018-02-02 10:50:00,54.52,54.7,54.52,54.69,62552.0,49.1967,49.3591,49.1967,49.3501,62552.0
2018-02-02 10:55:00,54.68,54.7,54.62,54.66,55991.0,49.341,49.3591,49.2869,49.323,55991.0
2018-02-02 11:00:00,54.67,54.69,54.58,54.58,56944.0,49.332,49.3501,49.2508,49.2508,56944.0
2018-02-02 11:05:00,54.56,54.65,54.56,54.65,46398.0,49.2328,49.314,49.2328,49.314,46398.0
2018-02-02 11:10:00,54.65,54.66,54.54,54.55,54087.0,49.314,49.323,49.2147,49.2237,54087.0
2018-02-02 11:15:00,54.56,54.58,54.44,54.45,42193.0,49.2328,49.2508,49.1245,49.1335,42193.0
2018-02-02 11:20:00,54.45,54.55,54.44,54.5,79881.0,49.1335,49.2237,49.1245,49.1786,79881.0
2018-02-02 11:25:00,54.5,54.56,54.47,54.51,104014.0,49.1786,49.2328,49.1515,49.1876,104014.0
2018-02-02 11:30:00,54.51,54.59,54.51,54.58,57811.0,49.1876,49.2598,49.1876,49.2508,57811.0
2018-02-02 11:35:00,54.58,54.69,54.57,54.68,57126.0,49.2508,49.3501,49.2418,49.341,57126.0
2018-02-02 11:40:00,54.69,54.73,54.65,54.66,109776.0,49.3501,49.3862,49.314,49.323,109776.0
2018-02-02 11:45:00,54.66,54.68,54.62,54.65,130629.0,49.323,49.341,49.2869,49.314,130629.0
2018-02-02 11:50:00,54.66,54.68,54.59,54.67,57516.0,49.323,49.341,49.2598,49.332,57516.0
2018-02-02 11:55:00,54.66,54.66,54.51,54.51,61699.0,49.323,49.323,49.1876,49.1876,61699.0
2018-02-02 12:00:00,54.51,54.56,54.48,54.51,40878.0,49.1876,49.2328,49.1606,49.1876,40878.0
2018-02-02 12:05:00,54.51,54.54,54.5,54.51,40813.0,49.1876,49.2147,49.1786,49.1876,40813.0
2018-02-02 12:10:00,54.51,54.59,54.5,54.56,72099.0,49.1876,49.2598,49.1786,49.2328,72099.0
2018-02-02 12:15:00,54.55,54.57,54.52,54.55,45645.0,49.2237,49.2418,49.1967,49.2237,45645.0
2018-02-02 12:20:00,54.55,54.55,54.38,54.41,63159.0,49.2237,49.2237,49.0703,49.0974,63159.0
2018-02-02 12:25:00,54.41,54.49,54.39,54.48,82263.0,49.0974,49.1696,49.0794,49.1606,82263.0
2018-02-02 12:30:00,54.48,54.49,54.43,54.45,113088.0,49.1606,49.1696,49.1155,49.1335,113088.0
2018-02-02 12:35:00,54.45,54.47,54.41,54.42,46706.0,49.1335,49.1515,49.0974,49.1064,46706.0
2018-02-02 12:40:00,54.43,54.46,54.42,54.46,27809.0,49.1155,49.1425,49.1064,49.1425,27809.0
2018-02-02 12:45:00,54.45,54.49,54.42,54.46,31774.0,49.1335,49.1696,49.1064,49.1425,31774.0
2018-02-02 12:50:00,54.45,54.46,54.35,54.37,28586.0,49.1335,49.1425,49.0433,49.0613,28586.0
2018-02-02 12:55:00,54.35,54.4,54.29,54.3,48621.0,49.0433,49.0884,48.9891,48.9981,48621.0
2018-02-02 13:00:00,54.29,54.4,54.24,54.33,95314.0,48.9891,49.0884,48.944,49.0252,95314.0
2018-02-02 13:05:00,54.33,54.36,54.28,54.28,110695.0,49.0252,49.0523,48.9801,48.9801,110695.0
2018-02-02 13:10:00,54.28,54.28,54.2,54.24,296233.0,48.9801,48.9801,48.9079,48.944,296233.0
2018-02-02 13:15:00,54.24,54.25,54.13,54.13,86217.0,48.944,48.953,48.8447,48.8447,86217.0
2018-02-02 13:20:00,54.13,54.14,54.06,54.1,66555.0,48.8447,48.8538,48.7816,48.8177,66555.0
2018-02-02 13:25:00,54.11,54.12,54.04,54.07,70921.0,48.8267,48.8357,48.7635,48.7906,70921.0
2018-02-02 13:30:00,54.09,54.13,54.03,54.07,52223.0,48.8087,48.8447,48.7545,48.7906,52223.0
2018-02-02 13:35:00,54.06,54.12,54.05,54.05,70354.0,48.7816,48.8357,48.7726,48.7726,70354.0
2018-02-02 13:40:00,54.05,54.05,53.95,53.96,65796.0,48.7726,48.7726,48.6823,48.6913,65796.0
2018-02-02 13:45:00,53.96,53.98,53.91,53.95,51649.0,48.6913,48.7094,48.6462,48.6823,51649.0
2018-02-02 13:50:00,53.95,54.01,53.95,53.99,74084.0,48.6823,48.7365,48.6823,48.7184,74084.0
2018-02-02 13:55:00,53.99,54.0,53.92,53.92,85642.0,48.7184,48.7274,48.6552,48.6552,85642.0
2018-02-02 14:00:00,53.92,53.92,53.78,53.8,57509.0,48.6552,48.6552,48.5289,48.547,57509.0
2018-02-02 14:05:00,53.81,53.85,53.74,53.76,69067.0,48.556,48.5921,48.4928,48.5109,69067.0
2018-02-02 14:10:00,53.75,53.76,53.59,53.64,125920.0,48.5018,48.5109,48.3575,48.4026,125920.0
2018-02-02 14:15:00,53.63,53.63,53.4,53.47,86367.0,48.3936,48.3936,48.186,48.2492,86367.0
2018-02-02 14:20:00,53.48,53.55,53.46,53.52,104641.0,48.2582,48.3214,48.2402,48.2943,104641.0
2018-02-02 14:25:00,53.52,53.55,53.43,53.46,70806.0,48.2943,48.3214,48.2131,48.2402,70806.0
2018-02-02 14:30:00,53.46,53.57,53.45,53.57,79454.0,48.2402,48.3394,48.2311,48.3394,79454.0
2018-02-02 14:35:00,53.58,53.62,53.49,53.49,111888.0,48.3484,48.3845,48.2672,48.2672,111888.0
2018-02-02 14:40:00,53.5,53.53,53.44,53.46,116339.0,48.2763,48.3033,48.2221,48.2402,116339.0
2018-02-02 14:45:00,53.47,53.5,53.38,53.47,77380.0,48.2492,48.2763,48.168,48.2492,77380.0
2018-02-02 14:50:00,53.46,53.47,53.37,53.39,55602.0,48.2402,48.2492,48.159,48.177,55602.0
2018-02-02 14:55:00,53.39,53.42,53.28,53.35,69976.0,48.177,48.2041,48.0777,48.1409,69976.0
2018-02-02 15:00:00,53.34,53.37,53.24,53.27,61635.0,48.1319,48.159,48.0416,48.0687,61635.0
2018-02-02 15:05:00,53.27,53.27,53.14,53.15,54614.0,48.0687,48.0687,47.9514,47.9604,54614.0
2018-02-02 15:10:00,53.16,53.35,53.15,53.34,85194.0,47.9695,48.1409,47.9604,48.1319,85194.0
2018-02-02 15:15:00,53.34,53.51,53.32,53.44,75599.0,48.1319,48.2853,48.1138,48.2221,75599.0
2018-02-02 15:20:00,53.43,53.52,53.43,53.51,71667.0,48.2131,48.2943,48.2131,48.2853,71667.0
2018-02-02 15:25:00,53.5,53.55,53.41,53.41,126070.0,48.2763,48.3214,48.195,48.195,126070.0
2018-02-02 15:30:00,53.41,53.45,53.36,53.44,130667.0,48.195,48.2311,48.1499,48.2221,130667.0
2018-02-02 15:35:00,53.43,53.58,53.41,53.57,89478.0,48.2131,48.3484,48.195,48.3394,89478.0
2018-02-02 15:40:00,53.56,53.56,53.38,53.4,89669.0,48.3304,48.3304,48.168,48.186,89669.0
2018-02-02 15:45:00,53.4,53.44,53.35,53.4,193350.0,48.186,48.2221,48.1409,48.186,193350.0
2018-02-02 15:50:00,53.4,53.51,53.39,53.44,199742.0,48.186,48.2853,48.177,48.2221,199742.0
2018-02-02 15:55:00,53.44,53.45,53.3,53.33,412471.0,48.2221,48.2311,48.0958,48.1229,412471.0
2018-02-05 09:30:00,52.54,52.98,52.43,52.81,264294.0,47.41,47.807,47.3107,47.6536,264294.0
2018-02-05 09:35:00,52.82,53.17,52.82,53.17,311103.0,47.6627,47.9785,47.6627,47.9785,311103.0
2018-02-05 09:40:00,53.17,53.35,53.08,53.19,203344.0,47.9785,48.1409,47.8973,47.9965,203344.0
2018-02-05 09:45:00,53.2,53.31,53.16,53.27,142963.0,48.0055,48.1048,47.9695,48.0687,142963.0
2018-02-05 09:50:00,53.28,53.47,53.28,53.4,105095.0,48.0777,48.2492,48.0777,48.186,105095.0
2018-02-05 09:55:00,53.39,53.59,53.36,53.56,102446.0,48.177,48.3575,48.1499,48.3304,102446.0
2018-02-05 10:00:00,53.56,53.7,53.53,53.6,102829.0,48.3304,48.4567,48.3033,48.3665,102829.0
2018-02-05 10:05:00,53.6,53.87,53.57,53.83,131149.0,48.3665,48.6101,48.3394,48.574,131149.0
2018-02-05 10:10:00,53.83,53.88,53.7,53.86,42348.0,48.574,48.6192,48.4567,48.6011,42348.0
2018-02-05 10:15:00,53.86,53.89,53.78,53.87,62129.0,48.6011,48.6282,48.5289,48.6101,62129.0
2018-02-05 10:20:00,53.87,54.04,53.86,54.04,86826.0,48.6101,48.7635,48.6011,48.7635,86826.0
2018-02-05 10:25:00,54.05,54.1,53.95,54.02,88092.0,48.7726,48.8177,48.6823,48.7455,88092.0
2018-02-05 10:30:00,54.02,54.02,53.75,53.82,115317.0,48.7455,48.7455,48.5018,48.565,115317.0
2018-02-05 10:35:00,53.81,53.85,53.71,53.72,117634.0,48.556,48.5921,48.4658,48.4748,117634.0
2018-02-05 10:40:00,53.72,53.85,53.71,53.85,69160.0,48.4748,48.5921,48.4658,48.5921,69160.0
2018-02-05 10:45:00,53.85,54.02,53.82,53.98,69483.0,48.5921,48.7455,48.565,48.7094,69483.0
2018-02-05 10:50:00,53.98,54.01,53.84,53.87,75793.0,48.7094,48.7365,48.5831,48.6101,75793.0
2018-02-05 10:55:00,53.86,53.94,53.82,53.87,71843.0,48.6011,48.6733,48.565,48.6101,71843.0
2018-02-05 11:00:00,53.88,53.94,53.79,53.79,54917.0,48.6192,48.6733,48.5379,48.5379,54917.0
2018-02-05 11:05:00,53.79,53.83,53.71,53.72,46722.0,48.5379,48.574,48.4658,48.4748,46722.0
2018-02-05 11:10:00,53.71,53.75,53.65,53.66,62514.0,48.4658,48.5018,48.4116,48.4206,62514.0
2018-02-05 11:15:00,53.66,53.72,53.61,53.62,54051.0,48.4206,48.4748,48.3755,48.3845,54051.0
2018-02-05 11:20:00,53.62,53.65,53.52,53.65,45868.0,48.3845,48.4116,48.2943,48.4116,45868.0
2018-02-05 11:25:00,53.64,53.72,53.6,53.62,53938.0,48.4026,48.4748,48.3665,48.3845,53938.0
2018-02-05 11:30:00,53.62,53.64,53.52,53.61,85238.0,48.3845,48.4026,48.2943,48.3755,85238.0
2018-02-05 11:35:00,53.6,53.61,53.5,53.59,63072.0,48.3665,48.3755,48.2763,48.3575,63072.0
2018-02-05 11:40:00,53.6,53.61,53.48,53.5,70244.0,48.3665,48.3755,48.2582,48.2763,70244.0
2018-02-05 11:45:00,53.5,53.53,53.46,53.47,29862.0,48.2763,48.3033,48.2402,48.2492,29862.0
2018-02-05 11:50:00,53.47,53.6,53.46,53.6,49544.0,48.2492,48.3665,48.2402,48.3665,49544.0
2018-02-05 11:55:00,53.59,53.79,53.59,53.78,84127.0,48.3575,48.5379,48.3575,48.5289,84127.0
2018-02-05 12:00:00,53.78,53.79,53.68,53.73,82101.0,48.5289,48.5379,48.4387,48.4838,82101.0
2018-02-05 12:05:00,53.72,53.76,53.68,53.69,93669.0,48.4748,48.5109,48.4387,48.4477,93669.0
2018-02-05 12:10:00,53.68,53.79,53.67,53.72,77816.0,48.4387,48.5379,48.4297,48.4748,77816.0
2018-02-05 12:15:00,53.72,53.73,53.58,53.6,123827.0,48.4748,48.4838,48.3484,48.3665,123827.0
2018-02-05 12:20:00,53.6,53.64,53.45,53.46,131808.0,48.3665,48.4026,48.2311,48.2402,131808.0
2018-02-05 12:25:00,53.45,53.56,53.44,53.52,97980.0,48.2311,48.3304,48.2221,48.2943,97980.0
2018-02-05 12:30:00,53.52,53.65,53.5,53.61,86456.0,48.2943,48.4116,48.2763,48.3755,86456.0
2018-02-05 12:35:00,53.61,53.7,53.57,53.65,94705.0,48.3755,48.4567,48.3394,48.4116,94705.0
2018-02-05 12:40:00,53.64,53.74,53.59,53.71,125585.0,48.4026,48.4928,48.3575,48.4658,125585.0
2018-02-05 12:45:00,53.72,53.76,53.65,53.71,75963.0,48.4748,48.5109,48.4116,48.4658,75963.0
2018-02-05 12:50:00,53.71,53.73,53.66,53.67,41931.0,48.4658,48.4838,48.4206,48.4297,41931.0
2018-02-05 12:55:00,53.67,53.72,53.58,53.6,65406.0,48.4297,48.4748,48.3484,48.3665,65406.0
2018-02-05 13:00:00,53.59,53.59,53.38,53.4,280726.0,48.3575,48.3575,48.168,48.186,280726.0
2018-02-05 13:05:00,53.4,53.47,53.34,53.34,94481.0,48.186,48.2492,48.1319,48.1319,94481.0
2018-02-05 13:10:00,53.35,53.46,53.29,53.43,92731.0,48.1409,48.2402,48.0868,48.2131,92731.0
2018-02-05 13:15:00,53.45,53.45,53.24,53.25,75974.0,48.2311,48.2311,48.0416,48.0507,75974.0
2018-02-05 13:20:00,53.24,53.37,53.21,53.32,77613.0,48.0416,48.159,48.0146,48.1138,77613.0
2018-02-05 13:25:00,53.32,53.42,53.23,53.41,168898.0,48.1138,48.2041,48.0326,48.195,168898.0
2018-02-05 13:30:00,53.4,53.53,53.31,53.32,104752.0,48.186,48.3033,48.1048,48.1138,104752.0
2018-02-05 13:35:00,53.33,53.37,53.22,53.23,102775.0,48.1229,48.159,48.0236,48.0326,102775.0
2018-02-05 13:40:00,53.23,53.38,53.22,53.29,54549.0,48.0326,48.168,48.0236,48.0868,54549.0
2018-02-05 13:45:00,53.29,53.46,53.28,53.39,112526.0,48.0868,48.2402,48.0777,48.177,112526.0
2018-02-05 13:50:00,53.38,53.48,53.38,53.44,52048.0,48.168,48.2582,48.168,48.2221,52048.0
2018-02-05 13:55:00,53.44,53.61,53.43,53.59,80007.0,48.2221,48.3755,48.2131,48.3575,80007.0
2018-02-05 14:00:00,53.58,53.58,53.41,53.41,111376.0,48.3484,48.3484,48.195,48.195,111376.0
2018-02-05 14:05:00,53.41,53.43,53.28,53.31,75390.0,48.195,48.2131,48.0777,48.1048,75390.0
2018-02-05 14:10:00,53.31,53.36,53.26,53.33,92597.0,48.1048,48.1499,48.0597,48.1229,92597.0
2018-02-05 14:15:00,53.33,53.34,53.15,53.19,97125.0,48.1229,48.1319,47.9604,47.9965,97125.0
2018-02-05 14:20:00,53.2,53.23,52.98,52.99,102776.0,48.0055,48.0326,47.807,47.8161,102776.0
2018-02-05 14:25:00,53.0,53.05,52.9,52.98,70248.0,47.8251,47.8702,47.7348,47.807,70248.0
2018-02-05 14:30:00,52.97,52.97,52.81,52.86,96011.0,47.798,47.798,47.6536,47.6987,96011.0
2018-02-05 14:35:00,52.86,52.95,52.82,52.87,60674.0,47.6987,47.78,47.6627,47.7078,60674.0
2018-02-05 14:40:00,52.86,52.94,52.75,52.81,57960.0,47.6987,47.7709,47.5995,47.6536,57960.0
2018-02-05 14:45:00,52.82,52.91,52.74,52.82,82966.0,47.6627,47.7439,47.5905,47.6627,82966.0
2018-02-05 14:50:00,52.81,52.86,52.66,52.79,91468.0,47.6536,47.6987,47.5183,47.6356,91468.0
2018-02-05 14:55:00,52.78,52.82,52.5,52.52,107128.0,47.6266,47.6627,47.3739,47.3919,107128.0
2018-02-05 15:00:00,52.52,52.55,52.13,52.16,162830.0,47.3919,47.419,47.04,47.0671,162830.0
2018-02-05 15:05:00,52.17,52.19,51.29,51.32,196872.0,47.0761,47.0942,46.282,46.3091,196872.0
2018-02-05 15:10:00,51.33,52.03,50.95,52.0,177417.0,46.3181,46.9498,45.9752,46.9227,177417.0
2018-02-05 15:15:00,52.02,52.74,52.01,52.2,206490.0,46.9408,47.5905,46.9317,47.1032,206490.0
2018-02-05 15:20:00,52.15,52.47,51.96,52.43,138476.0,47.0581,47.3468,46.8866,47.3107,138476.0
2018-02-05 15:25:00,52.42,52.75,52.38,52.65,109335.0,47.3017,47.5995,47.2656,47.5093,109335.0
2018-02-05 15:30:00,52.66,52.72,52.26,52.44,233975.0,47.5183,47.5724,47.1573,47.3198,233975.0
2018-02-05 15:35:00,52.42,52.48,51.97,51.97,201671.0,47.3017,47.3559,46.8956,46.8956,201671.0
2018-02-05 15:40:00,51.98,52.18,51.77,52.11,225500.0,46.9047,47.0851,46.7152,47.022,225500.0
2018-02-05 15:45:00,52.09,52.11,51.72,51.72,347576.0,47.0039,47.022,46.6701,46.6701,347576.0
2018-02-05 15:50:00,51.71,51.94,51.53,51.56,485878.0,46.661,46.8686,46.4986,46.5257,485878.0
2018-02-05 15:55:00,51.56,51.76,51.27,51.29,685050.0,46.5257,46.7062,46.264,46.282,685050.0
2018-02-06 09:30:00,50.0,50.59,49.15,50.56,408863.0,45.118,45.6504,44.351,45.6233,408863.0
2018-02-06 09:35:00,50.56,51.08,50.52,51.01,172882.0,45.6233,46.0925,45.5872,46.0294,172882.0
2018-02-06 09:40:00,51.02,51.38,50.96,50.96,217421.0,46.0384,46.3633,45.9843,45.9843,217421.0
2018-02-06 09:45:00,50.95,51.5,50.95,51.39,275411.0,45.9752,46.4715,45.9752,46.3723,275411.0
2018-02-06 09:50:00,51.4,52.35,51.37,52.33,217357.0,46.3813,47.2385,46.3542,47.2205,217357.0
2018-02-06 09:55:00,52.31,52.35,51.7,51.95,379041.0,47.2024,47.2385,46.652,46.8776,379041.0
2018-02-06 10:00:00,51.97,52.18,51.73,52.07,115700.0,46.8956,47.0851,46.6791,46.9859,115700.0
2018-02-06 10:05:00,52.04,52.33,51.83,51.88,177441.0,46.9588,47.2205,46.7693,46.8144,177441.0
2018-02-06 10:10:00,51.89,52.14,51.81,51.81,142066.0,46.8235,47.049,46.7513,46.7513,142066.0
2018-02-06 10:15:00,51.84,51.87,51.13,51.46,169249.0,46.7783,46.8054,46.1377,46.4354,169249.0
2018-02-06 10:20:00,51.5,51.87,50.97,51.23,252796.0,46.4715,46.8054,45.9933,46.2279,252796.0
2018-02-06 10:25:00,51.26,51.42,51.01,51.26,173247.0,46.255,46.3993,46.0294,46.255,173247.0
2018-02-06 10:30:00,51.28,51.37,51.09,51.22,120747.0,46.273,46.3542,46.1016,46.2189,120747.0
2018-02-06 10:35:00,51.23,51.24,50.82,51.2,129904.0,46.2279,46.2369,45.8579,46.2008,129904.0
2018-02-06 10:40:00,51.23,51.38,50.98,51.34,245321.0,46.2279,46.3633,46.0023,46.3272,245321.0
2018-02-06 10:45:00,51.35,51.57,51.27,51.36,147342.0,46.3362,46.5347,46.264,46.3452,147342.0
2018-02-06 10:50:00,51.37,51.68,51.23,51.53,129337.0,46.3542,46.634,46.2279,46.4986,129337.0
2018-02-06 10:55:00,51.51,51.63,51.36,51.41,121535.0,46.4806,46.5888,46.3452,46.3903,121535.0
2018-02-06 11:00:00,51.41,51.44,51.2,51.41,178770.0,46.3903,46.4174,46.2008,46.3903,178770.0
2018-02-06 11:05:00,51.42,51.58,51.22,51.38,95316.0,46.3993,46.5437,46.2189,46.3633,95316.0
2018-02-06 11:10:00,51.38,51.51,51.14,51.3,117676.0,46.3633,46.4806,46.1467,46.2911,117676.0
2018-02-06 11:15:00,51.28,51.43,51.22,51.4,77375.0,46.273,46.4084,46.2189,46.3813,77375.0
2018-02-06 11:20:00,51.4,51.44,51.24,51.27,124002.0,46.3813,46.4174,46.2369,46.264,124002.0
2018-02-06 11:25:00,51.26,51.29,50.95,51.1,224967.0,46.255,46.282,45.9752,46.1106,224967.0
2018-02-06 11:30:00,51.09,51.09,50.8,50.92,174212.0,46.1016,46.1016,45.8399,45.9482,174212.0
2018-02-06 11:35:00,50.91,51.01,50.78,50.91,126153.0,45.9391,46.0294,45.8218,45.9391,126153.0
2018-02-06 11:40:00,50.92,51.06,50.89,50.9,109002.0,45.9482,46.0745,45.9211,45.9301,109002.0
2018-02-06 11:45:00,50.92,50.99,50.83,50.99,198779.0,45.9482,46.0113,45.867,46.0113,198779.0
2018-02-06 11:50:00,50.98,51.78,50.97,51.53,228703.0,46.0023,46.7242,45.9933,46.4986,228703.0
2018-02-06 11:55:00,51.54,51.95,51.52,51.7,189856.0,46.5076,46.8776,46.4896,46.652,189856.0
2018-02-06 12:00:00,51.69,51.85,51.61,51.63,135148.0,46.643,46.7874,46.5708,46.5888,135148.0
2018-02-06 12:05:00,51.63,51.96,51.63,51.82,105462.0,46.5888,46.8866,46.5888,46.7603,105462.0
2018-02-06 12:10:00,51.82,52.12,51.69,52.12,136217.0,46.7603,47.031,46.643,47.031,136217.0
2018-02-06 12:15:00,52.11,52.26,51.84,51.9,118736.0,47.022,47.1573,46.7783,46.8325,118736.0
2018-02-06 12:20:00,51.93,52.03,51.88,51.95,106354.0,46.8596,46.9498,46.8144,46.8776,106354.0
2018-02-06 12:25:00,51.95,52.34,51.9,52.22,123286.0,46.8776,47.2295,46.8325,47.1212,123286.0
2018-02-06 12:30:00,52.21,52.38,51.97,51.99,84152.0,47.1122,47.2656,46.8956,46.9137,84152.0
2018-02-06 12:35:00,52.0,52.31,51.89,52.26,158350.0,46.9227,47.2024,46.8235,47.1573,158350.0
2018-02-06 12:40:00,52.27,52.32,52.05,52.06,61233.0,47.1664,47.2115,46.9678,46.9769,61233.0
2018-02-06 12:45:00,52.07,52.11,51.86,51.97,78991.0,46.9859,47.022,46.7964,46.8956,78991.0
2018-02-06 12:50:00,51.94,51.98,51.77,51.86,69065.0,46.8686,46.9047,46.7152,46.7964,69065.0
2018-02-06 12:55:00,51.84,51.9,51.69,51.78,110200.0,46.7783,46.8325,46.643,46.7242,110200.0
2018-02-06 13:00:00,51.77,51.79,51.5,51.65,105712.0,46.7152,46.7332,46.4715,46.6069,105712.0
2018-02-06 13:05:00,51.66,51.69,51.49,51.49,89320.0,46.6159,46.643,46.4625,46.4625,89320.0
2018-02-06 13:10:00,51.5,51.78,51.45,51.66,113204.0,46.4715,46.7242,46.4264,46.6159,113204.0
2018-02-06 13:15:00,51.66,51.77,51.6,51.77,176204.0,46.6159,46.7152,46.5618,46.7152,176204.0
2018-02-06 13:20:00,51.75,51.81,51.63,51.71,123350.0,46.6971,46.7513,46.5888,46.661,123350.0
2018-02-06 13:25:00,51.72,51.85,51.71,51.74,80203.0,46.6701,46.7874,46.661,46.6881,80203.0
2018-02-06 13:30:00,51.74,51.75,51.53,51.56,153767.0,46.6881,46.6971,46.4986,46.5257,153767.0
2018-02-06 13:35:00,51.56,51.78,51.55,51.7,117754.0,46.5257,46.7242,46.5167,46.652,117754.0
2018-02-06 13:40:00,51.69,51.7,51.51,51.57,67963.0,46.643,46.652,46.4806,46.5347,67963.0
2018-02-06 13:45:00,51.56,51.65,51.42,51.46,171575.0,46.5257,46.6069,46.3993,46.4354,171575.0
2018-02-06 13:50:00,51.43,51.45,51.26,51.26,94015.0,46.4084,46.4264,46.255,46.255,94015.0
2018-02-06 13:55:00,51.27,51.32,51.04,51.15,209836.0,46.264,46.3091,46.0565,46.1557,209836.0
2018-02-06 14:00:00,51.14,51.25,51.13,51.18,107057.0,46.1467,46.2459,46.1377,46.1828,107057.0
2018-02-06 14:05:00,51.2,51.22,50.96,51.02,102375.0,46.2008,46.2189,45.9843,46.0384,102375.0
2018-02-06 14:10:00,51.02,51.39,51.02,51.23,184579.0,46.0384,46.3723,46.0384,46.2279,184579.0
2018-02-06 14:15:00,51.23,51.29,51.1,51.2,150465.0,46.2279,46.282,46.1106,46.2008,150465.0
2018-02-06 14:20:00,51.2,51.32,51.1,51.22,64465.0,46.2008,46.3091,46.1106,46.2189,64465.0
2018-02-06 14:25:00,51.21,51.36,51.13,51.29,60612.0,46.2099,46.3452,46.1377,46.282,60612.0
2018-02-06 14:30:00,51.28,51.54,51.2,51.45,92175.0,46.273,46.5076,46.2008,46.4264,92175.0
2018-02-06 14:35:00,51.47,51.56,51.27,51.37,207497.0,46.4445,46.5257,46.264,46.3542,207497.0
2018-02-06 14:40:00,51.38,51.56,51.35,51.56,174694.0,46.3633,46.5257,46.3362,46.5257,174694.0
2018-02-06 14:45:00,51.57,51.86,51.47,51.78,156852.0,46.5347,46.7964,46.4445,46.7242,156852.0
2018-02-06 14:50:00,51.8,51.98,51.72,51.95,230709.0,46.7422,46.9047,46.6701,46.8776,230709.0
2018-02-06 14:55:00,51.95,52.33,51.95,52.3,92093.0,46.8776,47.2205,46.8776,47.1934,92093.0
2018-02-06 15:00:00,52.26,52.67,52.25,52.65,118627.0,47.1573,47.5273,47.1483,47.5093,118627.0
2018-02-06 15:05:00,52.66,53.16,52.61,53.15,198466.0,47.5183,47.9695,47.4732,47.9604,198466.0
2018-02-06 15:10:00,53.16,53.16,52.56,52.59,373145.0,47.9695,47.9695,47.428,47.4551,373145.0
2018-02-06 15:15:00,52.6,52.7,52.41,52.45,153820.0,47.4641,47.5544,47.2927,47.3288,153820.0
2018-02-06 15:20:00,52.45,52.66,52.4,52.47,71405.0,47.3288,47.5183,47.2837,47.3468,71405.0
2018-02-06 15:25:00,52.48,52.6,52.45,52.47,150992.0,47.3559,47.4641,47.3288,47.3468,150992.0
2018-02-06 15:30:00,52.48,52.75,52.29,52.66,184647.0,47.3559,47.5995,47.1844,47.5183,184647.0
2018-02-06 15:35:00,52.66,52.93,52.59,52.9,184890.0,47.5183,47.7619,47.4551,47.7348,184890.0
2018-02-06 15:40:00,52.91,52.98,52.77,52.78,199359.0,47.7439,47.807,47.6175,47.6266,199359.0
2018-02-06 15:45:00,52.78,52.85,52.51,52.52,285037.0,47.6266,47.6897,47.3829,47.3919,285037.0
2018-02-06 15:50:00,52.51,52.62,52.3,52.59,261401.0,47.3829,47.4822,47.1934,47.4551,261401.0
2018-02-06 15:55:00,52.58,52.87,52.51,52.85,761660.0,47.4461,47.7078,47.3829,47.6897,761660.0
2018-02-07 09:30:00,51.79,52.2,51.64,52.05,467279.0,46.7332,47.1032,46.5979,46.9678,467279.0
2018-02-07 09:35:00,52.03,52.15,51.9,51.95,287122.0,46.9498,47.0581,46.8325,46.8776,287122.0
2018-02-07 09:40:00,51.95,52.22,51.92,52.1,292667.0,46.8776,47.1212,46.8505,47.013,292667.0
2018-02-07 09:45:00,52.1,52.27,51.88,51.94,146935.0,47.013,47.1664,46.8144,46.8686,146935.0
2018-02-07 09:50:00,51.94,52.4,51.93,52.35,92701.0,46.8686,47.2837,46.8596,47.2385,92701.0
2018-02-07 09:55:00,52.35,52.45,52.23,52.29,158413.0,47.2385,47.3288,47.1303,47.1844,158413.0
2018-02-07 10:00:00,52.29,52.4,52.21,52.28,138472.0,47.1844,47.2837,47.1122,47.1754,138472.0
2018-02-07 10:05:00,52.28,52.61,52.28,52.5,154779.0,47.1754,47.4732,47.1754,47.3739,154779.0
2018-02-07 10:10:00,52.5,52.5,52.27,52.37,203685.0,47.3739,47.3739,47.1664,47.2566,203685.0
2018-02-07 10:15:00,52.36,52.5,52.27,52.44,190840.0,47.2476,47.3739,47.1664,47.3198,190840.0
2018-02-07 10:20:00,52.44,52.51,52.28,52.35,126394.0,47.3198,47.3829,47.1754,47.2385,126394.0
2018-02-07 10:25:00,52.36,52.41,52.31,52.41,130852.0,47.2476,47.2927,47.2024,47.2927,130852.0
2018-02-07 10:30:00,52.41,52.5,52.32,52.34,71681.0,47.2927,47.3739,47.2115,47.2295,71681.0
2018-02-07 10:35:00,52.35,52.38,52.1,52.1,183609.0,47.2385,47.2656,47.013,47.013,183609.0
2018-02-07 10:40:00,52.1,52.1,51.87,51.92,100216.0,47.013,47.013,46.8054,46.8505,100216.0
2018-02-07 10:45:00,51.92,52.06,51.88,52.02,74025.0,46.8505,46.9769,46.8144,46.9408,74025.0
2018-02-07 10:50:00,52.02,52.32,52.01,52.31,148064.0,46.9408,47.2115,46.9317,47.2024,148064.0
2018-02-07 10:55:00,52.31,52.38,52.23,52.35,102257.0,47.2024,47.2656,47.1303,47.2385,102257.0
2018-02-07 11:00:00,52.35,52.58,52.35,52.55,79987.0,47.2385,47.4461,47.2385,47.419,79987.0
2018-02-07 11:05:00,52.55,52.74,52.51,52.7,63376.0,47.419,47.5905,47.3829,47.5544,63376.0
2018-02-07 11:10:00,52.7,52.88,52.63,52.88,67413.0,47.5544,47.7168,47.4912,47.7168,67413.0
2018-02-07 11:15:00,52.88,52.95,52.74,52.75,146718.0,47.7168,47.78,47.5905,47.5995,146718.0
2018-02-07 11:20:00,52.76,52.83,52.75,52.83,74513.0,47.6085,47.6717,47.5995,47.6717,74513.0
2018-02-07 11:25:00,52.83,52.83,52.63,52.65,62097.0,47.6717,47.6717,47.4912,47.5093,62097.0
2018-02-07 11:30:00,52.63,52.64,52.5,52.55,98634.0,47.4912,47.5002,47.3739,47.419,98634.0
2018-02-07 11:35:00,52.55,52.57,52.48,52.55,46015.0,47.419,47.4371,47.3559,47.419,46015.0
2018-02-07 11:40:00,52.55,52.67,52.48,52.65,65098.0,47.419,47.5273,47.3559,47.5093,65098.0
2018-02-07 11:45:00,52.66,52.71,52.57,52.69,41968.0,47.5183,47.5634,47.4371,47.5453,41968.0
2018-02-07 11:50:00,52.67,52.86,52.61,52.76,72315.0,47.5273,47.6987,47.4732,47.6085,72315.0
2018-02-07 11:55:00,52.76,52.92,52.73,52.9,88209.0,47.6085,47.7529,47.5814,47.7348,88209.0
2018-02-07 12:00:00,52.91,52.97,52.84,52.93,76736.0,47.7439,47.798,47.6807,47.7619,76736.0
2018-02-07 12:05:00,52.92,53.01,52.88,53.0,79001.0,47.7529,47.8341,47.7168,47.8251,79001.0
2018-02-07 12:10:00,53.0,53.01,52.95,53.01,59445.0,47.8251,47.8341,47.78,47.8341,59445.0
2018-02-07 12:15:00,53.02,53.02,52.9,52.95,59928.0,47.8431,47.8431,47.7348,47.78,59928.0
2018-02-07 12:20:00,52.96,52.96,52.79,52.9,65869.0,47.789,47.789,47.6356,47.7348,65869.0
2018-02-07 12:25:00,52.91,52.91,52.81,52.85,52782.0,47.7439,47.7439,47.6536,47.6897,52782.0
2018-02-07 12:30:00,52.85,52.86,52.64,52.68,88507.0,47.6897,47.6987,47.5002,47.5363,88507.0
2018-02-07 12:35:00,52.67,52.72,52.58,52.63,64382.0,47.5273,47.5724,47.4461,47.4912,64382.0
2018-02-07 12:40:00,52.62,52.72,52.6,52.71,46274.0,47.4822,47.5724,47.4641,47.5634,46274.0
2018-02-07 12:45:00,52.71,52.79,52.53,52.58,60987.0,47.5634,47.6356,47.401,47.4461,60987.0
2018-02-07 12:50:00,52.56,52.63,52.53,52.54,71110.0,47.428,47.4912,47.401,47.41,71110.0
2018-02-07 12:55:00,52.55,52.59,52.46,52.47,41309.0,47.419,47.4551,47.3378,47.3468,41309.0
2018-02-07 13:00:00,52.48,52.61,52.34,52.47,184221.0,47.3559,47.4732,47.2295,47.3468,184221.0
2018-02-07 13:05:00,52.46,52.46,52.2,52.22,126684.0,47.3378,47.3378,47.1032,47.1212,126684.0
2018-02-07 13:10:00,52.22,52.23,51.95,51.99,145629.0,47.1212,47.1303,46.8776,46.9137,145629.0
2018-02-07 13:15:00,51.98,52.26,51.82,52.26,185824.0,46.9047,47.1573,46.7603,47.1573,185824.0
2018-02-07 13:20:00,52.27,52.29,52.11,52.22,150525.0,47.1664,47.1844,47.022,47.1212,150525.0
2018-02-07 13:25:00,52.25,52.33,52.11,52.21,121235.0,47.1483,47.2205,47.022,47.1122,121235.0
2018-02-07 13:30:00,52.19,52.21,52.11,52.13,122740.0,47.0942,47.1122,47.022,47.04,122740.0
2018-02-07 13:35:00,52.13,52.53,52.11,52.37,92412.0,47.04,47.401,47.022,47.2566,92412.0
2018-02-07 13:40:00,52.38,52.53,52.38,52.51,92986.0,47.2656,47.401,47.2656,47.3829,92986.0
2018-02-07 13:45:00,52.5,52.5,52.24,52.25,64128.0,47.3739,47.3739,47.1393,47.1483,64128.0
2018-02-07 13:50:00,52.26,52.26,52.08,52.18,46861.0,47.1573,47.1573,46.9949,47.0851,46861.0
2018-02-07 13:55:00,52.18,52.25,52.14,52.24,44141.0,47.0851,47.1483,47.049,47.1393,44141.0
2018-02-07 14:00:00,52.23,52.23,51.99,52.08,166093.0,47.1303,47.1303,46.9137,46.9949,166093.0
2018-02-07 14:05:00,52.07,52.19,52.0,52.06,78990.0,46.9859,47.0942,46.9227,46.9769,78990.0
2018-02-07 14:10:00,52.07,52.24,52.06,52.19,47798.0,46.9859,47.1393,46.9769,47.0942,47798.0
2018-02-07 14:15:00,52.18,52.26,52.16,52.21,51451.0,47.0851,47.1573,47.0671,47.1122,51451.0
2018-02-07 14:20:00,52.21,52.35,52.2,52.25,36720.0,47.1122,47.2385,47.1032,47.1483,36720.0
2018-02-07 14:25:00,52.24,52.44,52.23,52.44,44649.0,47.1393,47.3198,47.1303,47.3198,44649.0
2018-02-07 14:30:00,52.44,52.46,52.37,52.45,35241.0,47.3198,47.3378,47.2566,47.3288,35241.0
2018-02-07 14:35:00,52.46,52.47,52.3,52.3,51941.0,47.3378,47.3468,47.1934,47.1934,51941.0
2018-02-07 14:40:00,52.29,52.37,52.22,52.25,54861.0,47.1844,47.2566,47.1212,47.1483,54861.0
2018-02-07 14:45:00,52.26,52.26,52.04,52.1,73341.0,47.1573,47.1573,46.9588,47.013,73341.0
2018-02-07 14:50:00,52.1,52.13,51.91,52.09,68363.0,47.013,47.04,46.8415,47.0039,68363.0
2018-02-07 14:55:00,52.08,52.2,52.07,52.19,56201.0,46.9949,47.1032,46.9859,47.0942,56201.0
2018-02-07 15:00:00,52.19,52.37,52.18,52.35,70502.0,47.0942,47.2566,47.0851,47.2385,70502.0
2018-02-07 15:05:00,52.36,52.45,52.33,52.35,59386.0,47.2476,47.3288,47.2205,47.2385,59386.0
2018-02-07 15:10:00,52.36,52.47,52.32,52.46,87692.0,47.2476,47.3468,47.2115,47.3378,87692.0
2018-02-07 15:15:00,52.46,52.49,52.36,52.38,62983.0,47.3378,47.3649,47.2476,47.2656,62983.0
2018-02-07 15:20:00,52.38,52.52,52.37,52.47,80089.0,47.2656,47.3919,47.2566,47.3468,80089.0
2018-02-07 15:25:00,52.47,52.65,52.45,52.55,90043.0,47.3468,47.5093,47.3288,47.419,90043.0
2018-02-07 15:30:00,52.55,52.61,52.48,52.6,108641.0,47.419,47.4732,47.3559,47.4641,108641.0
2018-02-07 15:35:00,52.6,52.72,52.56,52.56,109823.0,47.4641,47.5724,47.428,47.428,109823.0
2018-02-07 15:40:00,52.55,52.69,52.55,52.58,135120.0,47.419,47.5453,47.419,47.4461,135120.0
2018-02-07 15:45:00,52.56,52.58,52.22,52.33,219136.0,47.428,47.4461,47.1212,47.2205,219136.0
2018-02-07 15:50:00,52.32,52.39,52.14,52.28,254123.0,47.2115,47.2746,47.049,47.1754,254123.0
2018-02-07 15:55:00,52.27,52.33,52.0,52.02,535255.0,47.1664,47.2205,46.9227,46.9408,535255.0
2018-02-08 09:30:00,51.99,52.17,51.66,51.94,285094.0,47.0096,47.1724,46.7112,46.9644,285094.0
2018-02-08 09:35:00,51.91,51.91,51.61,51.66,107926.0,46.9373,46.9373,46.666,46.7112,107926.0
2018-02-08 09:40:00,51.66,51.73,51.4,51.4,95386.0,46.7112,46.7745,46.4762,46.4762,95386.0
2018-02-08 09:45:00,51.43,51.54,51.3,51.38,138599.0,46.5033,46.6027,46.3857,46.4581,138599.0
2018-02-08 09:50:00,51.4,51.67,51.33,51.64,112023.0,46.4762,46.7203,46.4129,46.6932,112023.0
2018-02-08 09:55:00,51.64,51.78,51.58,51.6,89584.0,46.6932,46.8197,46.6389,46.657,89584.0
2018-02-08 10:00:00,51.59,51.64,51.48,51.54,96869.0,46.648,46.6932,46.5485,46.6027,96869.0
2018-02-08 10:05:00,51.55,51.65,51.5,51.55,107938.0,46.6118,46.7022,46.5666,46.6118,107938.0
2018-02-08 10:10:00,51.54,51.54,51.35,51.39,119030.0,46.6027,46.6027,46.4309,46.4671,119030.0
2018-02-08 10:15:00,51.38,51.48,51.25,51.28,86683.0,46.4581,46.5485,46.3405,46.3676,86683.0
2018-02-08 10:20:00,51.28,51.33,51.08,51.16,118029.0,46.3676,46.4129,46.1868,46.2591,118029.0
2018-02-08 10:25:00,51.15,51.2,51.0,51.02,109150.0,46.2501,46.2953,46.1145,46.1326,109150.0
2018-02-08 10:30:00,51.02,51.12,50.99,51.09,151431.0,46.1326,46.223,46.1054,46.1958,151431.0
2018-02-08 10:35:00,51.09,51.16,50.99,51.03,115341.0,46.1958,46.2591,46.1054,46.1416,115341.0
2018-02-08 10:40:00,51.03,51.09,50.97,50.99,98345.0,46.1416,46.1958,46.0873,46.1054,98345.0
2018-02-08 10:45:00,50.99,51.0,50.84,50.86,80642.0,46.1054,46.1145,45.9698,45.9879,80642.0
2018-02-08 10:50:00,50.86,50.88,50.57,50.68,161398.0,45.9879,46.006,45.7257,45.8251,161398.0
2018-02-08 10:55:00,50.66,50.83,50.57,50.75,123235.0,45.807,45.9608,45.7257,45.8884,123235.0
2018-02-08 11:00:00,50.76,50.8,50.65,50.8,76215.0,45.8975,45.9336,45.798,45.9336,76215.0
2018-02-08 11:05:00,50.82,50.9,50.64,50.67,117498.0,45.9517,46.024,45.789,45.8161,117498.0
2018-02-08 11:10:00,50.67,50.71,50.47,50.48,88663.0,45.8161,45.8522,45.6352,45.6443,88663.0
2018-02-08 11:15:00,50.49,50.56,50.41,50.46,82166.0,45.6533,45.7166,45.581,45.6262,82166.0
2018-02-08 11:20:00,50.47,50.5,50.23,50.32,119618.0,45.6352,45.6624,45.4182,45.4996,119618.0
2018-02-08 11:25:00,50.33,50.42,50.25,50.38,71442.0,45.5087,45.59,45.4363,45.5539,71442.0
2018-02-08 11:30:00,50.4,50.54,50.32,50.54,86858.0,45.5719,45.6985,45.4996,45.6985,86858.0
2018-02-08 11:35:00,50.54,50.73,50.51,50.62,61417.0,45.6985,45.8703,45.6714,45.7709,61417.0
2018-02-08 11:40:00,50.62,50.66,50.46,50.51,104694.0,45.7709,45.807,45.6262,45.6714,104694.0
2018-02-08 11:45:00,50.5,50.58,50.4,50.49,79547.0,45.6624,45.7347,45.5719,45.6533,79547.0
2018-02-08 11:50:00,50.5,50.68,50.49,50.56,101365.0,45.6624,45.8251,45.6533,45.7166,101365.0
2018-02-08 11:55:00,50.56,50.62,50.5,50.51,88378.0,45.7166,45.7709,45.6624,45.6714,88378.0
2018-02-08 12:00:00,50.5,50.6,50.44,50.5,130578.0,45.6624,45.7528,45.6081,45.6624,130578.0
2018-02-08 12:05:00,50.51,50.53,50.3,50.33,84758.0,45.6714,45.6895,45.4815,45.5087,84758.0
2018-02-08 12:10:00,50.31,50.32,50.22,50.22,71647.0,45.4906,45.4996,45.4092,45.4092,71647.0
2018-02-08 12:15:00,50.22,50.23,50.09,50.1,107846.0,45.4092,45.4182,45.2916,45.3007,107846.0
2018-02-08 12:20:00,50.09,50.09,49.77,49.78,169406.0,45.2916,45.2916,45.0023,45.0113,169406.0
2018-02-08 12:25:00,49.77,50.01,49.75,49.94,175088.0,45.0023,45.2193,44.9842,45.156,175088.0
2018-02-08 12:30:00,49.96,50.01,49.73,49.85,107948.0,45.1741,45.2193,44.9661,45.0746,107948.0
2018-02-08 12:35:00,49.85,50.09,49.8,50.05,147506.0,45.0746,45.2916,45.0294,45.2555,147506.0
2018-02-08 12:40:00,50.06,50.33,50.05,50.14,99520.0,45.2645,45.5087,45.2555,45.3369,99520.0
2018-02-08 12:45:00,50.14,50.18,49.95,49.99,77397.0,45.3369,45.373,45.1651,45.2012,77397.0
2018-02-08 12:50:00,50.0,50.0,49.73,49.81,115387.0,45.2103,45.2103,44.9661,45.0385,115387.0
2018-02-08 12:55:00,49.82,49.91,49.69,49.88,131804.0,45.0475,45.1289,44.93,45.1018,131804.0
2018-02-08 13:00:00,49.88,49.95,49.77,49.86,96439.0,45.1018,45.1651,45.0023,45.0837,96439.0
2018-02-08 13:05:00,49.88,50.03,49.75,49.97,123628.0,45.1018,45.2374,44.9842,45.1831,123628.0
2018-02-08 13:10:00,49.97,50.05,49.83,49.88,120422.0,45.1831,45.2555,45.0565,45.1018,120422.0
2018-02-08 13:15:00,49.87,50.13,49.83,50.07,69548.0,45.0927,45.3278,45.0565,45.2736,69548.0
2018-02-08 13:20:00,50.07,50.2,50.02,50.11,72309.0,45.2736,45.3911,45.2283,45.3097,72309.0
2018-02-08 13:25:00,50.12,50.12,49.85,49.86,93630.0,45.3188,45.3188,45.0746,45.0837,93630.0
2018-02-08 13:30:00,49.85,50.01,49.84,49.98,88580.0,45.0746,45.2193,45.0656,45.1922,88580.0
2018-02-08 13:35:00,49.99,50.25,49.98,50.23,70762.0,45.2012,45.4363,45.1922,45.4182,70762.0
2018-02-08 13:40:00,50.25,50.5,50.24,50.48,87515.0,45.4363,45.6624,45.4273,45.6443,87515.0
2018-02-08 13:45:00,50.49,50.62,50.38,50.38,139188.0,45.6533,45.7709,45.5539,45.5539,139188.0
2018-02-08 13:50:00,50.39,50.55,50.29,50.5,71248.0,45.5629,45.7076,45.4725,45.6624,71248.0
2018-02-08 13:55:00,50.51,50.53,50.36,50.45,79744.0,45.6714,45.6895,45.5358,45.6172,79744.0
2018-02-08 14:00:00,50.44,50.45,50.12,50.12,87630.0,45.6081,45.6172,45.3188,45.3188,87630.0
2018-02-08 14:05:00,50.13,50.25,50.08,50.13,104041.0,45.3278,45.4363,45.2826,45.3278,104041.0
2018-02-08 14:10:00,50.13,50.28,50.08,50.17,131732.0,45.3278,45.4634,45.2826,45.364,131732.0
2018-02-08 14:15:00,50.18,50.38,50.13,50.25,97603.0,45.373,45.5539,45.3278,45.4363,97603.0
2018-02-08 14:20:00,50.24,50.31,50.07,50.11,90071.0,45.4273,45.4906,45.2736,45.3097,90071.0
2018-02-08 14:25:00,50.11,50.11,49.86,49.94,114719.0,45.3097,45.3097,45.0837,45.156,114719.0
2018-02-08 14:30:00,49.93,49.93,49.78,49.78,84947.0,45.147,45.147,45.0113,45.0113,84947.0
2018-02-08 14:35:00,49.77,49.98,49.72,49.94,92783.0,45.0023,45.1922,44.9571,45.156,92783.0
2018-02-08 14:40:00,49.96,49.96,49.84,49.9,82412.0,45.1741,45.1741,45.0656,45.1198,82412.0
2018-02-08 14:45:00,49.9,50.07,49.88,49.96,93530.0,45.1198,45.2736,45.1018,45.1741,93530.0
2018-02-08 14:50:00,49.96,49.98,49.76,49.8,112742.0,45.1741,45.1922,44.9933,45.0294,112742.0
2018-02-08 14:55:00,49.79,49.88,49.7,49.81,97677.0,45.0204,45.1018,44.939,45.0385,97677.0
2018-02-08 15:00:00,49.81,50.01,49.74,50.01,86312.0,45.0385,45.2193,44.9752,45.2193,86312.0
2018-02-08 15:05:00,50.0,50.03,49.76,49.77,92924.0,45.2103,45.2374,44.9933,45.0023,92924.0
2018-02-08 15:10:00,49.76,49.82,49.71,49.77,223231.0,44.9933,45.0475,44.948,45.0023,223231.0
2018-02-08 15:15:00,49.79,49.86,49.72,49.76,102518.0,45.0204,45.0837,44.9571,44.9933,102518.0
2018-02-08 15:20:00,49.77,49.91,49.69,49.83,123104.0,45.0023,45.1289,44.93,45.0565,123104.0
2018-02-08 15:25:00,49.82,50.02,49.82,49.85,134722.0,45.0475,45.2283,45.0475,45.0746,134722.0
2018-02-08 15:30:00,49.84,49.97,49.68,49.7,230225.0,45.0656,45.1831,44.9209,44.939,230225.0
2018-02-08 15:35:00,49.7,49.75,49.59,49.61,362922.0,44.939,44.9842,44.8395,44.8576,362922.0
2018-02-08 15:40:00,49.6,49.74,49.45,49.73,262393.0,44.8486,44.9752,44.713,44.9661,262393.0
2018-02-08 15:45:00,49.73,49.73,49.37,49.43,394620.0,44.9661,44.9661,44.6406,44.6949,394620.0
2018-02-08 15:50:00,49.43,49.43,49.26,49.35,335242.0,44.6949,44.6949,44.5412,44.6225,335242.0
2018-02-08 15:55:00,49.34,49.37,48.9,48.91,855013.0,44.6135,44.6406,44.2156,44.2247,855013.0
2018-02-09 09:30:00,50.21,50.21,49.63,49.73,326714.0,45.4001,45.4001,44.8757,44.9661,326714.0
2018-02-09 09:35:00,49.75,49.76,49.39,49.39,153446.0,44.9842,44.9933,44.6587,44.6587,153446.0
2018-02-09 09:40:00,49.4,49.57,49.22,49.48,198776.0,44.6677,44.8215,44.505,44.7401,198776.0
2018-02-09 09:45:00,49.51,49.78,49.34,49.64,140373.0,44.7672,45.0113,44.6135,44.8848,140373.0
2018-02-09 09:50:00,49.65,49.83,49.56,49.8,170050.0,44.8938,45.0565,44.8124,45.0294,170050.0
2018-02-09 09:55:00,49.82,49.92,49.58,49.63,88462.0,45.0475,45.1379,44.8305,44.8757,88462.0
2018-02-09 10:00:00,49.64,49.71,49.4,49.42,99778.0,44.8848,44.948,44.6677,44.6858,99778.0
2018-02-09 10:05:00,49.41,49.53,49.29,49.43,87173.0,44.6768,44.7853,44.5683,44.6949,87173.0
2018-02-09 10:10:00,49.42,49.47,49.27,49.31,69446.0,44.6858,44.731,44.5502,44.5864,69446.0
2018-02-09 10:15:00,49.3,49.36,49.17,49.33,97594.0,44.5773,44.6316,44.4598,44.6044,97594.0
2018-02-09 10:20:00,49.34,49.37,49.26,49.3,71722.0,44.6135,44.6406,44.5412,44.5773,71722.0
2018-02-09 10:25:00,49.3,49.49,49.28,49.32,129721.0,44.5773,44.7491,44.5592,44.5954,129721.0
2018-02-09 10:30:00,49.33,49.35,49.22,49.3,59808.0,44.6044,44.6225,44.505,44.5773,59808.0
2018-02-09 10:35:00,49.3,49.3,49.06,49.09,121379.0,44.5773,44.5773,44.3603,44.3874,121379.0
2018-02-09 10:40:00,49.08,49.13,48.95,49.05,282503.0,44.3784,44.4236,44.2608,44.3513,282503.0
2018-02-09 10:45:00,49.05,49.07,48.59,48.76,216540.0,44.3513,44.3694,43.9353,44.089,216540.0
2018-02-09 10:50:00,48.76,49.2,48.65,49.14,237047.0,44.089,44.4869,43.9896,44.4326,237047.0
2018-02-09 10:55:00,49.13,49.27,48.95,49.01,124034.0,44.4236,44.5502,44.2608,44.3151,124034.0
2018-02-09 11:00:00,49.03,49.29,48.98,49.19,220868.0,44.3332,44.5683,44.288,44.4779,220868.0
2018-02-09 11:05:00,49.21,49.29,48.9,48.95,182983.0,44.4959,44.5683,44.2156,44.2608,182983.0
2018-02-09 11:10:00,48.93,49.1,48.91,49.04,115446.0,44.2428,44.3965,44.2247,44.3422,115446.0
2018-02-09 11:15:00,49.03,49.06,48.74,48.91,99538.0,44.3332,44.3603,44.071,44.2247,99538.0
2018-02-09 11:20:00,48.91,49.09,48.85,48.87,87694.0,44.2247,44.3874,44.1704,44.1885,87694.0
2018-02-09 11:25:00,48.87,49.0,48.81,48.97,74939.0,44.1885,44.3061,44.1343,44.2789,74939.0
2018-02-09 11:30:00,48.97,49.14,48.91,49.12,75548.0,44.2789,44.4326,44.2247,44.4146,75548.0
2018-02-09 11:35:00,49.1,49.26,49.07,49.1,51722.0,44.3965,44.5412,44.3694,44.3965,51722.0
2018-02-09 11:40:00,49.1,49.11,49.02,49.02,72565.0,44.3965,44.4055,44.3241,44.3241,72565.0
2018-02-09 11:45:00,49.01,49.06,48.94,48.98,156107.0,44.3151,44.3603,44.2518,44.288,156107.0
2018-02-09 11:50:00,48.97,49.02,48.83,48.86,70105.0,44.2789,44.3241,44.1523,44.1795,70105.0
2018-02-09 11:55:00,48.89,48.92,48.69,48.71,75732.0,44.2066,44.2337,44.0258,44.0438,75732.0
2018-02-09 12:00:00,48.73,48.78,48.62,48.63,60001.0,44.0619,44.1071,43.9625,43.9715,60001.0
2018-02-09 12:05:00,48.63,48.7,48.27,48.3,202585.0,43.9715,44.0348,43.646,43.6731,202585.0
2018-02-09 12:10:00,48.29,48.51,48.24,48.29,106517.0,43.6641,43.863,43.6189,43.6641,106517.0
2018-02-09 12:15:00,48.31,48.48,48.29,48.41,106858.0,43.6822,43.8359,43.6641,43.7726,106858.0
2018-02-09 12:20:00,48.41,48.67,48.37,48.5,105049.0,43.7726,44.0077,43.7364,43.854,105049.0
2018-02-09 12:25:00,48.5,48.51,48.25,48.26,92563.0,43.854,43.863,43.6279,43.6369,92563.0
2018-02-09 12:30:00,48.25,48.43,48.24,48.31,102820.0,43.6279,43.7907,43.6189,43.6822,102820.0
2018-02-09 12:35:00,48.34,48.38,48.2,48.25,123605.0,43.7093,43.7455,43.5827,43.6279,123605.0
2018-02-09 12:40:00,48.24,48.28,48.16,48.19,72332.0,43.6189,43.655,43.5465,43.5737,72332.0
2018-02-09 12:45:00,48.17,48.3,48.15,48.24,81778.0,43.5556,43.6731,43.5375,43.6189,81778.0
2018-02-09 12:50:00,48.24,48.37,48.17,48.34,111809.0,43.6189,43.7364,43.5556,43.7093,111809.0
2018-02-09 12:55:00,48.34,48.8,48.33,48.77,161355.0,43.7093,44.1252,43.7002,44.0981,161355.0
2018-02-09 13:00:00,48.77,48.77,48.46,48.55,104813.0,44.0981,44.0981,43.8178,43.8992,104813.0
2018-02-09 13:05:00,48.57,48.67,48.49,48.49,98950.0,43.9173,44.0077,43.8449,43.8449,98950.0
2018-02-09 13:10:00,48.5,48.54,48.33,48.44,104369.0,43.854,43.8901,43.7002,43.7997,104369.0
2018-02-09 13:15:00,48.44,48.58,48.39,48.58,116115.0,43.7997,43.9263,43.7545,43.9263,116115.0
2018-02-09 13:20:00,48.58,48.64,48.29,48.33,181952.0,43.9263,43.9805,43.6641,43.7002,181952.0
2018-02-09 13:25:00,48.32,48.44,48.2,48.27,109966.0,43.6912,43.7997,43.5827,43.646,109966.0
2018-02-09 13:30:00,48.26,48.39,48.2,48.2,94397.0,43.6369,43.7545,43.5827,43.5827,94397.0
2018-02-09 13:35:00,48.22,48.3,48.04,48.19,219249.0,43.6008,43.6731,43.438,43.5737,219249.0
2018-02-09 13:40:00,48.19,48.54,48.18,48.49,216243.0,43.5737,43.8901,43.5646,43.8449,216243.0
2018-02-09 13:45:00,48.51,48.87,48.48,48.84,145009.0,43.863,44.1885,43.8359,44.1614,145009.0
2018-02-09 13:50:00,48.84,49.03,48.81,49.03,190687.0,44.1614,44.3332,44.1343,44.3332,190687.0
2018-02-09 13:55:00,49.04,49.34,49.03,49.11,210732.0,44.3422,44.6135,44.3332,44.4055,210732.0
2018-02-09 14:00:00,49.1,49.77,49.09,49.5,211692.0,44.3965,45.0023,44.3874,44.7582,211692.0
2018-02-09 14:05:00,49.47,49.6,49.36,49.57,131226.0,44.731,44.8486,44.6316,44.8215,131226.0
2018-02-09 14:10:00,49.57,49.78,49.46,49.6,181101.0,44.8215,45.0113,44.722,44.8486,181101.0
2018-02-09 14:15:00,49.62,49.94,49.51,49.89,161633.0,44.8667,45.156,44.7672,45.1108,161633.0
2018-02-09 14:20:00,49.9,50.03,49.82,50.0,132630.0,45.1198,45.2374,45.0475,45.2103,132630.0
2018-02-09 14:25:00,49.99,50.11,49.53,49.53,162051.0,45.2012,45.3097,44.7853,44.7853,162051.0
2018-02-09 14:30:00,49.53,49.65,49.41,49.51,112936.0,44.7853,44.8938,44.6768,44.7672,112936.0
2018-02-09 14:35:00,49.51,49.59,49.32,49.57,93955.0,44.7672,44.8395,44.5954,44.8215,93955.0
2018-02-09 14:40:00,49.59,49.67,49.42,49.54,108911.0,44.8395,44.9119,44.6858,44.7943,108911.0
2018-02-09 14:45:00,49.54,49.68,49.48,49.57,88058.0,44.7943,44.9209,44.7401,44.8215,88058.0
2018-02-09 14:50:00,49.55,49.79,49.52,49.69,85064.0,44.8034,45.0204,44.7762,44.93,85064.0
2018-02-09 14:55:00,49.68,49.68,49.4,49.41,77448.0,44.9209,44.9209,44.6677,44.6768,77448.0
2018-02-09 15:00:00,49.41,49.42,49.16,49.24,114649.0,44.6768,44.6858,44.4507,44.5231,114649.0
2018-02-09 15:05:00,49.22,49.29,48.98,49.1,144246.0,44.505,44.5683,44.288,44.3965,144246.0
2018-02-09 15:10:00,49.1,49.42,49.0,49.41,101018.0,44.3965,44.6858,44.3061,44.6768,101018.0
2018-02-09 15:15:00,49.41,49.55,49.34,49.48,92092.0,44.6768,44.8034,44.6135,44.7401,92092.0
2018-02-09 15:20:00,49.49,49.63,49.39,49.39,89865.0,44.7491,44.8757,44.6587,44.6587,89865.0
2018-02-09 15:25:00,49.4,49.61,49.3,49.47,108589.0,44.6677,44.8576,44.5773,44.731,108589.0
2018-02-09 15:30:00,49.47,49.72,49.43,49.65,144034.0,44.731,44.9571,44.6949,44.8938,144034.0
2018-02-09 15:35:00,49.66,49.79,49.56,49.64,307769.0,44.9028,45.0204,44.8124,44.8848,307769.0
2018-02-09 15:40:00,49.63,49.92,49.63,49.91,150238.0,44.8757,45.1379,44.8757,45.1289,150238.0
2018-02-09 15:45:00,49.91,50.31,49.9,50.25,219514.0,45.1289,45.4906,45.1198,45.4363,219514.0
2018-02-09 15:50:00,50.22,50.51,50.2,50.24,273417.0,45.4092,45.6714,45.3911,45.4273,273417.0
2018-02-09 15:55:00,50.22,50.25,49.94,50.12,754375.0,45.4092,45.4363,45.156,45.3188,754375.0
2018-02-12 09:30:00,50.72,51.28,50.6,51.18,179517.0,45.8613,46.3676,45.7528,46.2772,179517.0
2018-02-12 09:35:00,51.18,51.25,50.86,50.89,163774.0,46.2772,46.3405,45.9879,46.015,163774.0
2018-02-12 09:40:00,50.9,51.07,50.84,51.07,97179.0,46.024,46.1778,45.9698,46.1778,97179.0
2018-02-12 09:45:00,51.07,51.15,50.91,50.94,130543.0,46.1778,46.2501,46.0331,46.0602,130543.0
2018-02-12 09:50:00,50.93,50.98,50.61,50.72,87138.0,46.0512,46.0964,45.7618,45.8613,87138.0
2018-02-12 09:55:00,50.72,50.81,50.58,50.6,49086.0,45.8613,45.9427,45.7347,45.7528,49086.0
2018-02-12 10:00:00,50.61,50.81,50.52,50.78,72388.0,45.7618,45.9427,45.6805,45.9155,72388.0
2018-02-12 10:05:00,50.78,50.82,50.58,50.69,118870.0,45.9155,45.9517,45.7347,45.8342,118870.0
2018-02-12 10:10:00,50.66,50.71,50.6,50.66,59012.0,45.807,45.8522,45.7528,45.807,59012.0
2018-02-12 10:15:00,50.66,50.67,50.5,50.55,57198.0,45.807,45.8161,45.6624,45.7076,57198.0
2018-02-12 10:20:00,50.55,50.66,50.48,50.51,107139.0,45.7076,45.807,45.6443,45.6714,107139.0
2018-02-12 10:25:00,50.51,50.67,50.43,50.65,86169.0,45.6714,45.8161,45.5991,45.798,86169.0
2018-02-12 10:30:00,50.66,50.75,50.48,50.73,53694.0,45.807,45.8884,45.6443,45.8703,53694.0
2018-02-12 10:35:00,50.74,50.89,50.68,50.71,55616.0,45.8794,46.015,45.8251,45.8522,55616.0
2018-02-12 10:40:00,50.7,50.72,50.62,50.67,43114.0,45.8432,45.8613,45.7709,45.8161,43114.0
2018-02-12 10:45:00,50.64,50.86,50.63,50.85,52414.0,45.789,45.9879,45.7799,45.9788,52414.0
2018-02-12 10:50:00,50.87,50.92,50.71,50.8,40990.0,45.9969,46.0421,45.8522,45.9336,40990.0
2018-02-12 10:55:00,50.82,50.96,50.82,50.96,43542.0,45.9517,46.0783,45.9517,46.0783,43542.0
2018-02-12 11:00:00,50.96,50.99,50.76,50.91,55913.0,46.0783,46.1054,45.8975,46.0331,55913.0
2018-02-12 11:05:00,50.91,51.0,50.81,50.81,69374.0,46.0331,46.1145,45.9427,45.9427,69374.0
2018-02-12 11:10:00,50.82,50.96,50.73,50.94,87474.0,45.9517,46.0783,45.8703,46.0602,87474.0
2018-02-12 11:15:00,50.93,51.0,50.85,50.97,56158.0,46.0512,46.1145,45.9788,46.0873,56158.0
2018-02-12 11:20:00,50.99,51.04,50.93,51.0,80867.0,46.1054,46.1506,46.0512,46.1145,80867.0
2018-02-12 11:25:00,51.0,51.01,50.88,50.92,62416.0,46.1145,46.1235,46.006,46.0421,62416.0
2018-02-12 11:30:00,50.92,50.94,50.75,50.86,61354.0,46.0421,46.0602,45.8884,45.9879,61354.0
2018-02-12 11:35:00,50.85,50.95,50.81,50.95,28919.0,45.9788,46.0693,45.9427,46.0693,28919.0
2018-02-12 11:40:00,50.99,51.05,50.97,50.98,43307.0,46.1054,46.1597,46.0873,46.0964,43307.0
2018-02-12 11:45:00,50.99,51.05,50.94,50.98,55612.0,46.1054,46.1597,46.0602,46.0964,55612.0
2018-02-12 11:50:00,50.98,51.04,50.89,51.02,36421.0,46.0964,46.1506,46.015,46.1326,36421.0
2018-02-12 11:55:00,51.04,51.2,51.03,51.1,139266.0,46.1506,46.2953,46.1416,46.2049,139266.0
2018-02-12 12:00:00,51.09,51.11,51.01,51.06,78641.0,46.1958,46.2139,46.1235,46.1687,78641.0
2018-02-12 12:05:00,51.07,51.1,50.97,51.08,63921.0,46.1778,46.2049,46.0873,46.1868,63921.0
2018-02-12 12:10:00,51.08,51.12,51.01,51.12,52871.0,46.1868,46.223,46.1235,46.223,52871.0
2018-02-12 12:15:00,51.12,51.2,51.07,51.11,112790.0,46.223,46.2953,46.1778,46.2139,112790.0
2018-02-12 12:20:00,51.12,51.15,51.0,51.06,61502.0,46.223,46.2501,46.1145,46.1687,61502.0
2018-02-12 12:25:00,51.05,51.05,51.0,51.01,27651.0,46.1597,46.1597,46.1145,46.1235,27651.0
2018-02-12 12:30:00,51.01,51.01,50.93,51.0,32547.0,46.1235,46.1235,46.0512,46.1145,32547.0
2018-02-12 12:35:00,51.01,51.04,50.95,51.03,40338.0,46.1235,46.1506,46.0693,46.1416,40338.0
2018-02-12 12:40:00,51.04,51.04,50.92,50.94,29941.0,46.1506,46.1506,46.0421,46.0602,29941.0
2018-02-12 12:45:00,50.94,51.0,50.91,50.92,22189.0,46.0602,46.1145,46.0331,46.0421,22189.0
2018-02-12 12:50:00,50.92,51.07,50.92,51.05,34882.0,46.0421,46.1778,46.0421,46.1597,34882.0
2018-02-12 12:55:00,51.05,51.06,50.94,50.96,51198.0,46.1597,46.1687,46.0602,46.0783,51198.0
2018-02-12 13:00:00,50.97,51.07,50.97,51.05,24445.0,46.0873,46.1778,46.0873,46.1597,24445.0
2018-02-12 13:05:00,51.06,51.06,50.9,50.92,39129.0,46.1687,46.1687,46.024,46.0421,39129.0
2018-02-12 13:10:00,50.93,51.02,50.93,51.01,26927.0,46.0512,46.1326,46.0512,46.1235,26927.0
2018-02-12 13:15:00,51.02,51.02,50.95,50.97,22570.0,46.1326,46.1326,46.0693,46.0873,22570.0
2018-02-12 13:20:00,50.96,51.05,50.92,51.04,38716.0,46.0783,46.1597,46.0421,46.1506,38716.0
2018-02-12 13:25:00,51.04,51.09,51.02,51.06,58663.0,46.1506,46.1958,46.1326,46.1687,58663.0
2018-02-12 13:30:00,51.07,51.08,51.01,51.05,35651.0,46.1778,46.1868,46.1235,46.1597,35651.0
2018-02-12 13:35:00,51.05,51.07,51.0,51.07,48810.0,46.1597,46.1778,46.1145,46.1778,48810.0
2018-02-12 13:40:00,51.07,51.13,51.04,51.13,54940.0,46.1778,46.232,46.1506,46.232,54940.0
2018-02-12 13:45:00,51.14,51.17,51.12,51.16,23814.0,46.2411,46.2682,46.223,46.2591,23814.0
2018-02-12 13:50:00,51.15,51.4,51.15,51.39,31742.0,46.2501,46.4762,46.2501,46.4671,31742.0
2018-02-12 13:55:00,51.4,51.49,51.36,51.38,59011.0,46.4762,46.5575,46.44,46.4581,59011.0
2018-02-12 14:00:00,51.38,51.42,51.29,51.31,36838.0,46.4581,46.4942,46.3767,46.3948,36838.0
2018-02-12 14:05:00,51.3,51.35,51.21,51.23,59241.0,46.3857,46.4309,46.3044,46.3224,59241.0
2018-02-12 14:10:00,51.23,51.29,51.22,51.27,39162.0,46.3224,46.3767,46.3134,46.3586,39162.0
2018-02-12 14:15:00,51.28,51.32,51.22,51.26,40350.0,46.3676,46.4038,46.3134,46.3496,40350.0
2018-02-12 14:20:00,51.27,51.4,51.26,51.33,29462.0,46.3586,46.4762,46.3496,46.4129,29462.0
2018-02-12 14:25:00,51.33,51.46,51.32,51.43,36649.0,46.4129,46.5304,46.4038,46.5033,36649.0
2018-02-12 14:30:00,51.43,51.5,51.39,51.39,77071.0,46.5033,46.5666,46.4671,46.4671,77071.0
2018-02-12 14:35:00,51.39,51.47,51.35,51.45,36755.0,46.4671,46.5394,46.4309,46.5214,36755.0
2018-02-12 14:40:00,51.46,51.49,51.34,51.35,34407.0,46.5304,46.5575,46.4219,46.4309,34407.0
2018-02-12 14:45:00,51.33,51.35,51.2,51.22,41521.0,46.4129,46.4309,46.2953,46.3134,41521.0
2018-02-12 14:50:00,51.2,51.21,51.12,51.18,55801.0,46.2953,46.3044,46.223,46.2772,55801.0
2018-02-12 14:55:00,51.17,51.23,51.15,51.18,46152.0,46.2682,46.3224,46.2501,46.2772,46152.0
2018-02-12 15:00:00,51.19,51.3,51.19,51.21,41737.0,46.2863,46.3857,46.2863,46.3044,41737.0
2018-02-12 15:05:00,51.22,51.23,51.07,51.07,55339.0,46.3134,46.3224,46.1778,46.1778,55339.0
2018-02-12 15:10:00,51.06,51.31,51.05,51.29,73659.0,46.1687,46.3948,46.1597,46.3767,73659.0
2018-02-12 15:15:00,51.28,51.3,51.17,51.2,58002.0,46.3676,46.3857,46.2682,46.2953,58002.0
2018-02-12 15:20:00,51.2,51.35,51.2,51.3,43363.0,46.2953,46.4309,46.2953,46.3857,43363.0
2018-02-12 15:25:00,51.31,51.33,51.24,51.25,51258.0,46.3948,46.4129,46.3315,46.3405,51258.0
2018-02-12 15:30:00,51.26,51.32,51.11,51.17,73755.0,46.3496,46.4038,46.2139,46.2682,73755.0
2018-02-12 15:35:00,51.17,51.2,50.97,51.07,93997.0,46.2682,46.2953,46.0873,46.1778,93997.0
2018-02-12 15:40:00,51.07,51.2,51.05,51.16,111133.0,46.1778,46.2953,46.1597,46.2591,111133.0
2018-02-12 15:45:00,51.14,51.15,50.75,50.92,209403.0,46.2411,46.2501,45.8884,46.0421,209403.0
2018-02-12 15:50:00,50.92,51.1,50.88,51.03,194801.0,46.0421,46.2049,46.006,46.1416,194801.0
2018-02-12 15:55:00,51.03,51.04,50.88,50.93,497317.0,46.1416,46.1506,46.006,46.0512,497317.0
2018-02-13 09:30:00,50.63,50.98,50.57,50.82,156694.0,45.7799,46.0964,45.7257,45.9517,156694.0
2018-02-13 09:35:00,50.81,50.92,50.62,50.82,80427.0,45.9427,46.0421,45.7709,45.9517,80427.0
2018-02-13 09:40:00,50.81,51.0,50.8,50.84,132767.0,45.9427,46.1145,45.9336,45.9698,132767.0
2018-02-13 09:45:00,50.84,50.84,50.62,50.65,90157.0,45.9698,45.9698,45.7709,45.798,90157.0
2018-02-13 09:50:00,50.65,50.7,50.53,50.62,94941.0,45.798,45.8432,45.6895,45.7709,94941.0
2018-02-13 09:55:00,50.62,50.69,50.45,50.55,143682.0,45.7709,45.8342,45.6172,45.7076,143682.0
2018-02-13 10:00:00,50.52,50.65,50.43,50.52,164623.0,45.6805,45.798,45.5991,45.6805,164623.0
2018-02-13 10:05:00,50.51,50.52,50.42,50.51,91031.0,45.6714,45.6805,45.59,45.6714,91031.0
2018-02-13 10:10:00,50.52,50.6,50.47,50.59,108789.0,45.6805,45.7528,45.6352,45.7437,108789.0
2018-02-13 10:15:00,50.59,50.61,50.49,50.53,77721.0,45.7437,45.7618,45.6533,45.6895,77721.0
2018-02-13 10:20:00,50.52,50.6,50.51,50.6,64168.0,45.6805,45.7528,45.6714,45.7528,64168.0
2018-02-13 10:25:00,50.6,50.61,50.48,50.48,65586.0,45.7528,45.7618,45.6443,45.6443,65586.0
2018-02-13 10:30:00,50.48,50.51,50.31,50.31,70474.0,45.6443,45.6714,45.4906,45.4906,70474.0
2018-02-13 10:35:00,50.3,50.39,50.29,50.38,159747.0,45.4815,45.5629,45.4725,45.5539,159747.0
2018-02-13 10:40:00,50.38,50.43,50.35,50.38,105804.0,45.5539,45.5991,45.5267,45.5539,105804.0
2018-02-13 10:45:00,50.36,50.59,50.33,50.57,58450.0,45.5358,45.7437,45.5087,45.7257,58450.0
2018-02-13 10:50:00,50.58,50.59,50.51,50.55,43694.0,45.7347,45.7437,45.6714,45.7076,43694.0
2018-02-13 10:55:00,50.55,50.56,50.46,50.47,100452.0,45.7076,45.7166,45.6262,45.6352,100452.0
2018-02-13 11:00:00,50.46,50.46,50.38,50.41,45626.0,45.6262,45.6262,45.5539,45.581,45626.0
2018-02-13 11:05:00,50.41,50.53,50.35,50.5,52574.0,45.581,45.6895,45.5267,45.6624,52574.0
2018-02-13 11:10:00,50.51,50.56,50.47,50.55,61610.0,45.6714,45.7166,45.6352,45.7076,61610.0
2018-02-13 11:15:00,50.56,50.61,50.55,50.6,73392.0,45.7166,45.7618,45.7076,45.7528,73392.0
2018-02-13 11:20:00,50.6,50.64,50.52,50.64,118403.0,45.7528,45.789,45.6805,45.789,118403.0
2018-02-13 11:25:00,50.64,50.69,50.58,50.61,117162.0,45.789,45.8342,45.7347,45.7618,117162.0
2018-02-13 11:30:00,50.6,50.67,50.57,50.58,25343.0,45.7528,45.8161,45.7257,45.7347,25343.0
2018-02-13 11:35:00,50.59,50.62,50.47,50.55,56495.0,45.7437,45.7709,45.6352,45.7076,56495.0
2018-02-13 11:40:00,50.55,50.56,50.49,50.49,84991.0,45.7076,45.7166,45.6533,45.6533,84991.0
2018-02-13 11:45:00,50.48,50.67,50.48,50.65,54303.0,45.6443,45.8161,45.6443,45.798,54303.0
2018-02-13 11:50:00,50.65,50.74,50.65,50.72,121688.0,45.798,45.8794,45.798,45.8613,121688.0
2018-02-13 11:55:00,50.71,50.81,50.71,50.79,39589.0,45.8522,45.9427,45.8522,45.9246,39589.0
2018-02-13 12:00:00,50.79,50.81,50.75,50.76,24167.0,45.9246,45.9427,45.8884,45.8975,24167.0
2018-02-13 12:05:00,50.76,50.79,50.71,50.74,28965.0,45.8975,45.9246,45.8522,45.8794,28965.0
2018-02-13 12:10:00,50.74,50.84,50.74,50.83,23756.0,45.8794,45.9698,45.8794,45.9608,23756.0
2018-02-13 12:15:00,50.82,50.89,50.81,50.82,71875.0,45.9517,46.015,45.9427,45.9517,71875.0
2018-02-13 12:20:00,50.81,50.82,50.69,50.69,57040.0,45.9427,45.9517,45.8342,45.8342,57040.0
2018-02-13 12:25:00,50.7,50.71,50.65,50.69,41233.0,45.8432,45.8522,45.798,45.8342,41233.0
2018-02-13 12:30:00,50.69,50.75,50.68,50.7,38723.0,45.8342,45.8884,45.8251,45.8432,38723.0
2018-02-13 12:35:00,50.69,50.73,50.6,50.65,37279.0,45.8342,45.8703,45.7528,45.798,37279.0
2018-02-13 12:40:00,50.65,50.8,50.65,50.8,47199.0,45.798,45.9336,45.798,45.9336,47199.0
2018-02-13 12:45:00,50.79,50.84,50.73,50.83,51767.0,45.9246,45.9698,45.8703,45.9608,51767.0
2018-02-13 12:50:00,50.83,50.84,50.76,50.76,62252.0,45.9608,45.9698,45.8975,45.8975,62252.0
2018-02-13 12:55:00,50.75,50.8,50.72,50.73,22274.0,45.8884,45.9336,45.8613,45.8703,22274.0
2018-02-13 13:00:00,50.73,50.82,50.72,50.81,40197.0,45.8703,45.9517,45.8613,45.9427,40197.0
2018-02-13 13:05:00,50.82,50.84,50.77,50.83,28217.0,45.9517,45.9698,45.9065,45.9608,28217.0
2018-02-13 13:10:00,50.84,50.93,50.8,50.93,51395.0,45.9698,46.0512,45.9336,46.0512,51395.0
2018-02-13 13:15:00,50.93,50.99,50.9,50.96,35751.0,46.0512,46.1054,46.024,46.0783,35751.0
2018-02-13 13:20:00,50.97,51.06,50.95,51.06,60595.0,46.0873,46.1687,46.0693,46.1687,60595.0
2018-02-13 13:25:00,51.06,51.07,50.99,51.01,23657.0,46.1687,46.1778,46.1054,46.1235,23657.0
2018-02-13 13:30:00,51.0,51.05,50.98,51.05,25033.0,46.1145,46.1597,46.0964,46.1597,25033.0
2018-02-13 13:35:00,51.07,51.14,51.02,51.13,27171.0,46.1778,46.2411,46.1326,46.232,27171.0
2018-02-13 13:40:00,51.13,51.14,51.09,51.1,26184.0,46.232,46.2411,46.1958,46.2049,26184.0
2018-02-13 13:45:00,51.1,51.13,51.06,51.08,41987.0,46.2049,46.232,46.1687,46.1868,41987.0
2018-02-13 13:50:00,51.08,51.17,51.08,51.12,33099.0,46.1868,46.2682,46.1868,46.223,33099.0
2018-02-13 13:55:00,51.12,51.13,51.06,51.1,28508.0,46.223,46.232,46.1687,46.2049,28508.0
2018-02-13 14:00:00,51.1,51.11,51.05,51.07,28796.0,46.2049,46.2139,46.1597,46.1778,28796.0
2018-02-13 14:05:00,51.07,51.08,51.02,51.04,49360.0,46.1778,46.1868,46.1326,46.1506,49360.0
2018-02-13 14:10:00,51.04,51.12,51.04,51.06,67372.0,46.1506,46.223,46.1506,46.1687,67372.0
2018-02-13 14:15:00,51.06,51.08,51.0,51.01,22597.0,46.1687,46.1868,46.1145,46.1235,22597.0
2018-02-13 14:20:00,51.01,51.11,51.01,51.04,65031.0,46.1235,46.2139,46.1235,46.1506,65031.0
2018-02-13 14:25:00,51.03,51.03,50.97,50.97,24670.0,46.1416,46.1416,46.0873,46.0873,24670.0
2018-02-13 14:30:00,50.97,50.97,50.89,50.96,29091.0,46.0873,46.0873,46.015,46.0783,29091.0
2018-02-13 14:35:00,50.96,50.98,50.9,50.92,28730.0,46.0783,46.0964,46.024,46.0421,28730.0
2018-02-13 14:40:00,50.91,50.93,50.86,50.93,44354.0,46.0331,46.0512,45.9879,46.0512,44354.0
2018-02-13 14:45:00,50.92,50.99,50.91,50.99,43930.0,46.0421,46.1054,46.0331,46.1054,43930.0
2018-02-13 14:50:00,50.99,51.09,50.99,51.05,59783.0,46.1054,46.1958,46.1054,46.1597,59783.0
2018-02-13 14:55:00,51.04,51.05,50.99,51.04,49368.0,46.1506,46.1597,46.1054,46.1506,49368.0
2018-02-13 15:00:00,51.04,51.07,50.99,51.0,38456.0,46.1506,46.1778,46.1054,46.1145,38456.0
2018-02-13 15:05:00,50.99,51.06,50.99,51.04,34907.0,46.1054,46.1687,46.1054,46.1506,34907.0
2018-02-13 15:10:00,51.04,51.09,50.99,51.05,55251.0,46.1506,46.1958,46.1054,46.1597,55251.0
2018-02-13 15:15:00,51.04,51.07,51.01,51.03,45172.0,46.1506,46.1778,46.1235,46.1416,45172.0
2018-02-13 15:20:00,51.02,51.06,50.99,51.02,60343.0,46.1326,46.1687,46.1054,46.1326,60343.0
2018-02-13 15:25:00,51.02,51.11,50.99,51.11,103261.0,46.1326,46.2139,46.1054,46.2139,103261.0
2018-02-13 15:30:00,51.1,51.17,51.06,51.17,64498.0,46.2049,46.2682,46.1687,46.2682,64498.0
2018-02-13 15:35:00,51.17,51.22,51.16,51.19,111828.0,46.2682,46.3134,46.2591,46.2863,111828.0
2018-02-13 15:40:00,51.19,51.19,51.01,51.02,130579.0,46.2863,46.2863,46.1235,46.1326,130579.0
2018-02-13 15:45:00,51.02,51.16,51.01,51.13,130821.0,46.1326,46.2591,46.1235,46.232,130821.0
2018-02-13 15:50:00,51.14,51.21,51.14,51.18,192802.0,46.2411,46.3044,46.2411,46.2772,192802.0
2018-02-13 15:55:00,51.17,51.19,51.1,51.15,400559.0,46.2682,46.2863,46.2049,46.2501,400559.0
2018-02-14 09:30:00,50.95,51.48,50.9,51.4,158062.0,46.0693,46.5485,46.024,46.4762,158062.0
2018-02-14 09:35:00,51.37,51.47,51.03,51.03,67202.0,46.449,46.5394,46.1416,46.1416,67202.0
2018-02-14 09:40:00,51.03,51.33,50.99,51.32,116712.0,46.1416,46.4129,46.1054,46.4038,116712.0
2018-02-14 09:45:00,51.31,51.33,51.08,51.3,222367.0,46.3948,46.4129,46.1868,46.3857,222367.0
2018-02-14 09:50:00,51.31,51.49,51.22,51.35,88809.0,46.3948,46.5575,46.3134,46.4309,88809.0
2018-02-14 09:55:00,51.37,51.5,51.27,51.3,104855.0,46.449,46.5666,46.3586,46.3857,104855.0
2018-02-14 10:00:00,51.3,51.4,51.23,51.26,92671.0,46.3857,46.4762,46.3224,46.3496,92671.0
2018-02-14 10:05:00,51.25,51.42,51.23,51.41,45573.0,46.3405,46.4942,46.3224,46.4852,45573.0
2018-02-14 10:10:00,51.4,51.51,51.38,51.44,120162.0,46.4762,46.5756,46.4581,46.5123,120162.0
2018-02-14 10:15:00,51.44,51.49,51.38,51.47,51295.0,46.5123,46.5575,46.4581,46.5394,51295.0
2018-02-14 10:20:00,51.47,51.65,51.47,51.55,103970.0,46.5394,46.7022,46.5394,46.6118,103970.0
2018-02-14 10:25:00,51.55,51.58,51.41,51.42,41856.0,46.6118,46.6389,46.4852,46.4942,41856.0
2018-02-14 10:30:00,51.42,51.54,51.37,51.39,39321.0,46.4942,46.6027,46.449,46.4671,39321.0
2018-02-14 10:35:00,51.38,51.61,51.34,51.61,37443.0,46.4581,46.666,46.4219,46.666,37443.0
2018-02-14 10:40:00,51.62,51.7,51.59,51.63,39486.0,46.6751,46.7474,46.648,46.6841,39486.0
2018-02-14 10:45:00,51.63,51.77,51.63,51.66,44046.0,46.6841,46.8107,46.6841,46.7112,44046.0
2018-02-14 10:50:00,51.65,51.71,51.61,51.63,25866.0,46.7022,46.7565,46.666,46.6841,25866.0
2018-02-14 10:55:00,51.63,51.67,51.58,51.59,38475.0,46.6841,46.7203,46.6389,46.648,38475.0
2018-02-14 11:00:00,51.6,51.68,51.47,51.52,38751.0,46.657,46.7293,46.5394,46.5847,38751.0
2018-02-14 11:05:00,51.53,51.54,51.44,51.45,61049.0,46.5937,46.6027,46.5123,46.5214,61049.0
2018-02-14 11:10:00,51.46,51.63,51.45,51.63,26661.0,46.5304,46.6841,46.5214,46.6841,26661.0
2018-02-14 11:15:00,51.63,51.63,51.54,51.63,30012.0,46.6841,46.6841,46.6027,46.6841,30012.0
2018-02-14 11:20:00,51.61,51.63,51.52,51.58,27042.0,46.666,46.6841,46.5847,46.6389,27042.0
2018-02-14 11:25:00,51.58,51.72,51.55,51.71,29646.0,46.6389,46.7655,46.6118,46.7565,29646.0
2018-02-14 11:30:00,51.72,51.76,51.67,51.7,81417.0,46.7655,46.8017,46.7203,46.7474,81417.0
2018-02-14 11:35:00,51.7,51.74,51.57,51.74,39963.0,46.7474,46.7836,46.6299,46.7836,39963.0
2018-02-14 11:40:00,51.73,51.82,51.69,51.8,33161.0,46.7745,46.8559,46.7384,46.8378,33161.0
2018-02-14 11:45:00,51.8,51.85,51.62,51.62,39736.0,46.8378,46.883,46.6751,46.6751,39736.0
2018-02-14 11:50:00,51.62,51.69,51.62,51.68,42128.0,46.6751,46.7384,46.6751,46.7293,42128.0
2018-02-14 11:55:00,51.68,51.69,51.61,51.62,25503.0,46.7293,46.7384,46.666,46.6751,25503.0
2018-02-14 12:00:00,51.62,51.79,51.62,51.79,25847.0,46.6751,46.8288,46.6751,46.8288,25847.0
2018-02-14 12:05:00,51.8,51.81,51.68,51.7,29365.0,46.8378,46.8469,46.7293,46.7474,29365.0
2018-02-14 12:10:00,51.7,51.79,51.67,51.78,25748.0,46.7474,46.8288,46.7203,46.8197,25748.0
2018-02-14 12:15:00,51.78,51.79,51.73,51.75,29946.0,46.8197,46.8288,46.7745,46.7926,29946.0
2018-02-14 12:20:00,51.74,51.82,51.71,51.79,21611.0,46.7836,46.8559,46.7565,46.8288,21611.0
2018-02-14 12:25:00,51.79,51.96,51.78,51.92,29026.0,46.8288,46.9825,46.8197,46.9463,29026.0
2018-02-14 12:30:00,51.91,51.95,51.9,51.95,28412.0,46.9373,46.9735,46.9283,46.9735,28412.0
2018-02-14 12:35:00,51.94,51.99,51.92,51.92,38604.0,46.9644,47.0096,46.9463,46.9463,38604.0
2018-02-14 12:40:00,51.92,51.94,51.85,51.85,25875.0,46.9463,46.9644,46.883,46.883,25875.0
2018-02-14 12:45:00,51.86,51.89,51.81,51.81,23737.0,46.8921,46.9192,46.8469,46.8469,23737.0
2018-02-14 12:50:00,51.81,51.96,51.77,51.95,62475.0,46.8469,46.9825,46.8107,46.9735,62475.0
2018-02-14 12:55:00,51.94,52.01,51.9,51.97,41766.0,46.9644,47.0277,46.9283,46.9915,41766.0
2018-02-14 13:00:00,51.97,52.11,51.95,52.1,35338.0,46.9915,47.1181,46.9735,47.1091,35338.0
2018-02-14 13:05:00,52.11,52.14,52.05,52.05,59824.0,47.1181,47.1453,47.0639,47.0639,59824.0
2018-02-14 13:10:00,52.05,52.14,52.05,52.1,34511.0,47.0639,47.1453,47.0639,47.1091,34511.0
2018-02-14 13:15:00,52.1,52.16,52.02,52.04,23561.0,47.1091,47.1633,47.0368,47.0548,23561.0
2018-02-14 13:20:00,52.04,52.19,52.03,52.14,40748.0,47.0548,47.1905,47.0458,47.1453,40748.0
2018-02-14 13:25:00,52.15,52.17,52.07,52.07,64868.0,47.1543,47.1724,47.082,47.082,64868.0
2018-02-14 13:30:00,52.08,52.15,52.05,52.11,58065.0,47.091,47.1543,47.0639,47.1181,58065.0
2018-02-14 13:35:00,52.1,52.16,52.08,52.15,23239.0,47.1091,47.1633,47.091,47.1543,23239.0
2018-02-14 13:40:00,52.15,52.18,52.09,52.18,27317.0,47.1543,47.1814,47.1001,47.1814,27317.0
2018-02-14 13:45:00,52.19,52.24,52.13,52.23,46229.0,47.1905,47.2357,47.1362,47.2266,46229.0
2018-02-14 13:50:00,52.23,52.27,52.17,52.25,52079.0,47.2266,47.2628,47.1724,47.2447,52079.0
2018-02-14 13:55:00,52.25,52.28,52.23,52.27,36243.0,47.2447,47.2719,47.2266,47.2628,36243.0
2018-02-14 14:00:00,52.28,52.4,52.27,52.31,41699.0,47.2719,47.3804,47.2628,47.299,41699.0
2018-02-14 14:05:00,52.29,52.32,52.21,52.23,60379.0,47.2809,47.308,47.2086,47.2266,60379.0
2018-02-14 14:10:00,52.24,52.26,52.16,52.22,87491.0,47.2357,47.2538,47.1633,47.2176,87491.0
2018-02-14 14:15:00,52.22,52.22,52.13,52.22,28480.0,47.2176,47.2176,47.1362,47.2176,28480.0
2018-02-14 14:20:00,52.22,52.23,52.06,52.06,38820.0,47.2176,47.2266,47.0729,47.0729,38820.0
2018-02-14 14:25:00,52.05,52.08,51.92,51.94,43062.0,47.0639,47.091,46.9463,46.9644,43062.0
2018-02-14 14:30:00,51.92,52.06,51.9,52.05,38411.0,46.9463,47.0729,46.9283,47.0639,38411.0
2018-02-14 14:35:00,52.05,52.17,52.03,52.17,27320.0,47.0639,47.1724,47.0458,47.1724,27320.0
2018-02-14 14:40:00,52.16,52.22,52.15,52.21,49284.0,47.1633,47.2176,47.1543,47.2086,49284.0
2018-02-14 14:45:00,52.2,52.29,52.15,52.28,64082.0,47.1995,47.2809,47.1543,47.2719,64082.0
2018-02-14 14:50:00,52.28,52.36,52.28,52.36,39188.0,47.2719,47.3442,47.2719,47.3442,39188.0
2018-02-14 14:55:00,52.36,52.41,52.35,52.35,47228.0,47.3442,47.3894,47.3351,47.3351,47228.0
2018-02-14 15:00:00,52.36,52.46,52.35,52.4,62049.0,47.3442,47.4346,47.3351,47.3804,62049.0
2018-02-14 15:05:00,52.4,52.49,52.39,52.44,33039.0,47.3804,47.4617,47.3713,47.4165,33039.0
2018-02-14 15:10:00,52.43,52.51,52.38,52.5,40206.0,47.4075,47.4798,47.3623,47.4708,40206.0
2018-02-14 15:15:00,52.51,52.61,52.48,52.58,54294.0,47.4798,47.5702,47.4527,47.5431,54294.0
2018-02-14 15:20:00,52.57,52.59,52.42,52.44,56212.0,47.5341,47.5522,47.3984,47.4165,56212.0
2018-02-14 15:25:00,52.44,52.54,52.42,52.48,56619.0,47.4165,47.5069,47.3984,47.4527,56619.0
2018-02-14 15:30:00,52.48,52.51,52.41,52.44,84202.0,47.4527,47.4798,47.3894,47.4165,84202.0
2018-02-14 15:35:00,52.44,52.45,52.37,52.44,69090.0,47.4165,47.4256,47.3532,47.4165,69090.0
2018-02-14 15:40:00,52.45,52.45,52.27,52.28,80621.0,47.4256,47.4256,47.2628,47.2719,80621.0
2018-02-14 15:45:00,52.26,52.46,52.26,52.41,160119.0,47.2538,47.4346,47.2538,47.3894,160119.0
2018-02-14 15:50:00,52.41,52.48,52.36,52.4,192509.0,47.3894,47.4527,47.3442,47.3804,192509.0
2018-02-14 15:55:00,52.4,52.44,52.33,52.41,492113.0,47.3804,47.4165,47.3171,47.3894,492113.0
2018-02-15 09:30:00,52.92,52.98,52.73,52.84,110846.0,47.8505,47.9048,47.6787,47.7782,110846.0
2018-02-15 09:35:00,52.84,52.98,52.78,52.95,61692.0,47.7782,47.9048,47.724,47.8777,61692.0
2018-02-15 09:40:00,52.97,53.14,52.87,52.87,132012.0,47.8958,48.0495,47.8053,47.8053,132012.0
2018-02-15 09:45:00,52.88,52.98,52.85,52.85,69082.0,47.8144,47.9048,47.7872,47.7872,69082.0
2018-02-15 09:50:00,52.83,52.89,52.64,52.71,165931.0,47.7692,47.8234,47.5974,47.6607,165931.0
2018-02-15 09:55:00,52.71,52.8,52.67,52.73,49058.0,47.6607,47.742,47.6245,47.6787,49058.0
2018-02-15 10:00:00,52.73,52.86,52.72,52.74,55836.0,47.6787,47.7963,47.6697,47.6878,55836.0
2018-02-15 10:05:00,52.74,52.75,52.47,52.52,39427.0,47.6878,47.6968,47.4437,47.4889,39427.0
2018-02-15 10:10:00,52.51,52.52,52.39,52.47,43625.0,47.4798,47.4889,47.3713,47.4437,43625.0
2018-02-15 10:15:00,52.47,52.52,52.3,52.4,176516.0,47.4437,47.4889,47.2899,47.3804,176516.0
2018-02-15 10:20:00,52.39,52.5,52.36,52.41,48213.0,47.3713,47.4708,47.3442,47.3894,48213.0
2018-02-15 10:25:00,52.41,52.55,52.41,52.5,47394.0,47.3894,47.516,47.3894,47.4708,47394.0
2018-02-15 10:30:00,52.49,52.53,52.3,52.31,64932.0,47.4617,47.4979,47.2899,47.299,64932.0
2018-02-15 10:35:00,52.3,52.34,52.16,52.17,61011.0,47.2899,47.3261,47.1633,47.1724,61011.0
2018-02-15 10:40:00,52.16,52.25,51.99,51.99,73735.0,47.1633,47.2447,47.0096,47.0096,73735.0
2018-02-15 10:45:00,52.02,52.06,51.93,51.94,130394.0,47.0368,47.0729,46.9554,46.9644,130394.0
2018-02-15 10:50:00,51.95,52.04,51.9,51.93,97663.0,46.9735,47.0548,46.9283,46.9554,97663.0
2018-02-15 10:55:00,51.94,51.95,51.71,51.72,54679.0,46.9644,46.9735,46.7565,46.7655,54679.0
2018-02-15 11:00:00,51.72,51.85,51.66,51.75,78597.0,46.7655,46.883,46.7112,46.7926,78597.0
2018-02-15 11:05:00,51.75,52.01,51.75,51.98,37494.0,46.7926,47.0277,46.7926,47.0006,37494.0
2018-02-15 11:10:00,51.98,52.2,51.98,52.16,72822.0,47.0006,47.1995,47.0006,47.1633,72822.0
2018-02-15 11:15:00,52.15,52.16,52.04,52.07,25275.0,47.1543,47.1633,47.0548,47.082,25275.0
2018-02-15 11:20:00,52.08,52.17,52.06,52.09,23835.0,47.091,47.1724,47.0729,47.1001,23835.0
2018-02-15 11:25:00,52.1,52.23,52.06,52.23,28255.0,47.1091,47.2266,47.0729,47.2266,28255.0
2018-02-15 11:30:00,52.21,52.21,52.07,52.1,23575.0,47.2086,47.2086,47.082,47.1091,23575.0
2018-02-15 11:35:00,52.08,52.1,52.0,52.01,52254.0,47.091,47.1091,47.0187,47.0277,52254.0
2018-02-15 11:40:00,52.01,52.09,52.0,52.06,37331.0,47.0277,47.1001,47.0187,47.0729,37331.0
2018-02-15 11:45:00,52.05,52.06,51.98,52.06,20242.0,47.0639,47.0729,47.0006,47.0729,20242.0
2018-02-15 11:50:00,52.06,52.09,52.0,52.05,46226.0,47.0729,47.1001,47.0187,47.0639,46226.0
2018-02-15 11:55:00,52.04,52.06,51.92,52.02,63067.0,47.0548,47.0729,46.9463,47.0368,63067.0
2018-02-15 12:00:00,52.03,52.13,52.02,52.04,45341.0,47.0458,47.1362,47.0368,47.0548,45341.0
2018-02-15 12:05:00,52.03,52.08,51.94,52.06,52164.0,47.0458,47.091,46.9644,47.0729,52164.0
2018-02-15 12:10:00,52.07,52.11,52.02,52.02,19477.0,47.082,47.1181,47.0368,47.0368,19477.0
2018-02-15 12:15:00,52.02,52.16,52.02,52.14,26778.0,47.0368,47.1633,47.0368,47.1453,26778.0
2018-02-15 12:20:00,52.15,52.16,52.1,52.14,27752.0,47.1543,47.1633,47.1091,47.1453,27752.0
2018-02-15 12:25:00,52.12,52.18,52.12,52.15,19907.0,47.1272,47.1814,47.1272,47.1543,19907.0
2018-02-15 12:30:00,52.15,52.25,52.15,52.23,22252.0,47.1543,47.2447,47.1543,47.2266,22252.0
2018-02-15 12:35:00,52.22,52.26,52.2,52.25,20359.0,47.2176,47.2538,47.1995,47.2447,20359.0
2018-02-15 12:40:00,52.24,52.26,52.18,52.21,69487.0,47.2357,47.2538,47.1814,47.2086,69487.0
2018-02-15 12:45:00,52.22,52.27,52.19,52.2,34357.0,47.2176,47.2628,47.1905,47.1995,34357.0
2018-02-15 12:50:00,52.2,52.21,52.1,52.1,19681.0,47.1995,47.2086,47.1091,47.1091,19681.0
2018-02-15 12:55:00,52.1,52.16,52.09,52.15,12535.0,47.1091,47.1633,47.1001,47.1543,12535.0
2018-02-15 13:00:00,52.15,52.26,52.15,52.26,24827.0,47.1543,47.2538,47.1543,47.2538,24827.0
2018-02-15 13:05:00,52.27,52.32,52.26,52.28,24328.0,47.2628,47.308,47.2538,47.2719,24328.0
2018-02-15 13:10:00,52.3,52.37,52.3,52.33,19660.0,47.2899,47.3532,47.2899,47.3171,19660.0
2018-02-15 13:15:00,52.33,52.34,52.28,52.3,23555.0,47.3171,47.3261,47.2719,47.2899,23555.0
2018-02-15 13:20:00,52.3,52.3,52.17,52.17,26204.0,47.2899,47.2899,47.1724,47.1724,26204.0
2018-02-15 13:25:00,52.16,52.23,52.16,52.18,16386.0,47.1633,47.2266,47.1633,47.1814,16386.0
2018-02-15 13:30:00,52.19,52.19,52.11,52.14,20971.0,47.1905,47.1905,47.1181,47.1453,20971.0
2018-02-15 13:35:00,52.13,52.17,52.09,52.1,20964.0,47.1362,47.1724,47.1001,47.1091,20964.0
2018-02-15 13:40:00,52.1,52.19,52.09,52.19,17554.0,47.1091,47.1905,47.1001,47.1905,17554.0
2018-02-15 13:45:00,52.19,52.26,52.16,52.25,24782.0,47.1905,47.2538,47.1633,47.2447,24782.0
2018-02-15 13:50:00,52.24,52.26,52.2,52.21,16304.0,47.2357,47.2538,47.1995,47.2086,16304.0
2018-02-15 13:55:00,52.2,52.23,52.16,52.22,16246.0,47.1995,47.2266,47.1633,47.2176,16246.0
2018-02-15 14:00:00,52.22,52.28,52.21,52.28,31850.0,47.2176,47.2719,47.2086,47.2719,31850.0
2018-02-15 14:05:00,52.28,52.35,52.27,52.31,24387.0,47.2719,47.3351,47.2628,47.299,24387.0
2018-02-15 14:10:00,52.32,52.32,52.26,52.31,88066.0,47.308,47.308,47.2538,47.299,88066.0
2018-02-15 14:15:00,52.32,52.34,52.28,52.31,26671.0,47.308,47.3261,47.2719,47.299,26671.0
2018-02-15 14:20:00,52.32,52.34,52.27,52.3,24591.0,47.308,47.3261,47.2628,47.2899,24591.0
2018-02-15 14:25:00,52.3,52.37,52.29,52.36,50752.0,47.2899,47.3532,47.2809,47.3442,50752.0
2018-02-15 14:30:00,52.35,52.37,52.3,52.36,24274.0,47.3351,47.3532,47.2899,47.3442,24274.0
2018-02-15 14:35:00,52.35,52.36,52.29,52.32,14457.0,47.3351,47.3442,47.2809,47.308,14457.0
2018-02-15 14:40:00,52.32,52.37,52.27,52.34,22681.0,47.308,47.3532,47.2628,47.3261,22681.0
2018-02-15 14:45:00,52.34,52.38,52.31,52.38,20937.0,47.3261,47.3623,47.299,47.3623,20937.0
2018-02-15 14:50:00,52.37,52.38,52.26,52.27,23930.0,47.3532,47.3623,47.2538,47.2628,23930.0
2018-02-15 14:55:00,52.27,52.32,52.26,52.26,17077.0,47.2628,47.308,47.2538,47.2538,17077.0
2018-02-15 15:00:00,52.27,52.42,52.27,52.39,28923.0,47.2628,47.3984,47.2628,47.3713,28923.0
2018-02-15 15:05:00,52.39,52.45,52.33,52.34,54860.0,47.3713,47.4256,47.3171,47.3261,54860.0
2018-02-15 15:10:00,52.33,52.35,52.25,52.33,35426.0,47.3171,47.3351,47.2447,47.3171,35426.0
2018-02-15 15:15:00,52.33,52.37,52.31,52.34,37802.0,47.3171,47.3532,47.299,47.3261,37802.0
2018-02-15 15:20:00,52.34,52.36,52.27,52.28,76962.0,47.3261,47.3442,47.2628,47.2719,76962.0
2018-02-15 15:25:00,52.28,52.29,52.15,52.2,98351.0,47.2719,47.2809,47.1543,47.1995,98351.0
2018-02-15 15:30:00,52.2,52.2,52.06,52.06,95094.0,47.1995,47.1995,47.0729,47.0729,95094.0
2018-02-15 15:35:00,52.06,52.12,52.03,52.12,106169.0,47.0729,47.1272,47.0458,47.1272,106169.0
2018-02-15 15:40:00,52.13,52.18,52.03,52.04,132506.0,47.1362,47.1814,47.0458,47.0548,132506.0
2018-02-15 15:45:00,52.04,52.17,52.04,52.12,107616.0,47.0548,47.1724,47.0548,47.1272,107616.0
2018-02-15 15:50:00,52.12,52.18,52.09,52.13,132550.0,47.1272,47.1814,47.1001,47.1362,132550.0
2018-02-15 15:55:00,52.13,52.33,52.11,52.33,257292.0,47.1362,47.3171,47.1181,47.3171,257292.0
2018-02-16 09:30:00,52.04,52.14,51.72,52.14,388030.0,47.0548,47.1453,46.7655,47.1453,388030.0
2018-02-16 09:35:00,52.15,52.43,52.08,52.39,91301.0,47.1543,47.4075,47.091,47.3713,91301.0
2018-02-16 09:40:00,52.38,52.41,52.11,52.11,110019.0,47.3623,47.3894,47.1181,47.1181,110019.0
2018-02-16 09:45:00,52.1,52.2,52.03,52.19,69786.0,47.1091,47.1995,47.0458,47.1905,69786.0
2018-02-16 09:50:00,52.2,52.22,52.12,52.21,65843.0,47.1995,47.2176,47.1272,47.2086,65843.0
2018-02-16 09:55:00,52.21,52.24,52.06,52.06,45871.0,47.2086,47.2357,47.0729,47.0729,45871.0
2018-02-16 10:00:00,52.07,52.07,51.96,52.0,74486.0,47.082,47.082,46.9825,47.0187,74486.0
2018-02-16 10:05:00,52.0,52.09,51.94,52.09,49239.0,47.0187,47.1001,46.9644,47.1001,49239.0
2018-02-16 10:10:00,52.1,52.16,52.05,52.13,46319.0,47.1091,47.1633,47.0639,47.1362,46319.0
2018-02-16 10:15:00,52.14,52.26,52.13,52.16,61596.0,47.1453,47.2538,47.1362,47.1633,61596.0
2018-02-16 10:20:00,52.17,52.21,52.14,52.19,23803.0,47.1724,47.2086,47.1453,47.1905,23803.0
2018-02-16 10:25:00,52.19,52.25,52.14,52.22,35855.0,47.1905,47.2447,47.1453,47.2176,35855.0
2018-02-16 10:30:00,52.23,52.29,52.2,52.25,52170.0,47.2266,47.2809,47.1995,47.2447,52170.0
2018-02-16 10:35:00,52.26,52.3,52.21,52.21,41211.0,47.2538,47.2899,47.2086,47.2086,41211.0
2018-02-16 10:40:00,52.22,52.24,52.14,52.15,41827.0,47.2176,47.2357,47.1453,47.1543,41827.0
2018-02-16 10:45:00,52.14,52.18,52.07,52.1,107905.0,47.1453,47.1814,47.082,47.1091,107905.0
2018-02-16 10:50:00,52.1,52.13,52.09,52.11,46205.0,47.1091,47.1362,47.1001,47.1181,46205.0
2018-02-16 10:55:00,52.11,52.13,52.03,52.04,55971.0,47.1181,47.1362,47.0458,47.0548,55971.0
2018-02-16 11:00:00,52.04,52.22,52.03,52.19,63486.0,47.0548,47.2176,47.0458,47.1905,63486.0
2018-02-16 11:05:00,52.19,52.37,52.18,52.36,36344.0,47.1905,47.3532,47.1814,47.3442,36344.0
2018-02-16 11:10:00,52.36,52.45,52.34,52.43,49795.0,47.3442,47.4256,47.3261,47.4075,49795.0
2018-02-16 11:15:00,52.44,52.44,52.33,52.36,34523.0,47.4165,47.4165,47.3171,47.3442,34523.0
2018-02-16 11:20:00,52.36,52.39,52.3,52.32,25977.0,47.3442,47.3713,47.2899,47.308,25977.0
2018-02-16 11:25:00,52.32,52.35,52.23,52.23,28882.0,47.308,47.3351,47.2266,47.2266,28882.0
2018-02-16 11:30:00,52.24,52.28,52.21,52.25,36061.0,47.2357,47.2719,47.2086,47.2447,36061.0
2018-02-16 11:35:00,52.24,52.25,52.2,52.25,31532.0,47.2357,47.2447,47.1995,47.2447,31532.0
2018-02-16 11:40:00,52.25,52.28,52.22,52.27,53019.0,47.2447,47.2719,47.2176,47.2628,53019.0
2018-02-16 11:45:00,52.27,52.28,52.22,52.28,22195.0,47.2628,47.2719,47.2176,47.2719,22195.0
2018-02-16 11:50:00,52.28,52.29,52.22,52.23,36232.0,47.2719,47.2809,47.2176,47.2266,36232.0
2018-02-16 11:55:00,52.23,52.27,52.22,52.23,43832.0,47.2266,47.2628,47.2176,47.2266,43832.0
2018-02-16 12:00:00,52.23,52.27,52.22,52.25,44897.0,47.2266,47.2628,47.2176,47.2447,44897.0
2018-02-16 12:05:00,52.25,52.29,52.22,52.24,34078.0,47.2447,47.2809,47.2176,47.2357,34078.0
2018-02-16 12:10:00,52.24,52.28,52.23,52.24,79321.0,47.2357,47.2719,47.2266,47.2357,79321.0
2018-02-16 12:15:00,52.24,52.26,52.19,52.24,42838.0,47.2357,47.2538,47.1905,47.2357,42838.0
2018-02-16 12:20:00,52.23,52.26,52.21,52.22,26557.0,47.2266,47.2538,47.2086,47.2176,26557.0
2018-02-16 12:25:00,52.23,52.26,52.21,52.26,29759.0,47.2266,47.2538,47.2086,47.2538,29759.0
2018-02-16 12:30:00,52.27,52.52,52.27,52.52,41646.0,47.2628,47.4889,47.2628,47.4889,41646.0
2018-02-16 12:35:00,52.53,52.59,52.51,52.53,64760.0,47.4979,47.5522,47.4798,47.4979,64760.0
2018-02-16 12:40:00,52.52,52.53,52.46,52.46,42800.0,47.4889,47.4979,47.4346,47.4346,42800.0
2018-02-16 12:45:00,52.46,52.49,52.43,52.43,83961.0,47.4346,47.4617,47.4075,47.4075,83961.0
2018-02-16 12:50:00,52.44,52.44,52.23,52.29,52615.0,47.4165,47.4165,47.2266,47.2809,52615.0
2018-02-16 12:55:00,52.28,52.3,52.25,52.27,46474.0,47.2719,47.2899,47.2447,47.2628,46474.0
2018-02-16 13:00:00,52.28,52.36,52.27,52.29,57188.0,47.2719,47.3442,47.2628,47.2809,57188.0
2018-02-16 13:05:00,52.29,52.32,52.23,52.29,37461.0,47.2809,47.308,47.2266,47.2809,37461.0
2018-02-16 13:10:00,52.29,52.3,52.2,52.27,32557.0,47.2809,47.2899,47.1995,47.2628,32557.0
2018-02-16 13:15:00,52.27,52.3,52.15,52.19,33061.0,47.2628,47.2899,47.1543,47.1905,33061.0
2018-02-16 13:20:00,52.2,52.29,52.19,52.21,46163.0,47.1995,47.2809,47.1905,47.2086,46163.0
2018-02-16 13:25:00,52.23,52.24,52.1,52.12,36911.0,47.2266,47.2357,47.1091,47.1272,36911.0
2018-02-16 13:30:00,52.13,52.14,52.0,52.09,59655.0,47.1362,47.1453,47.0187,47.1001,59655.0
2018-02-16 13:35:00,52.1,52.18,52.06,52.07,77545.0,47.1091,47.1814,47.0729,47.082,77545.0
2018-02-16 13:40:00,52.08,52.18,52.08,52.14,117189.0,47.091,47.1814,47.091,47.1453,117189.0
2018-02-16 13:45:00,52.14,52.22,52.11,52.17,66178.0,47.1453,47.2176,47.1181,47.1724,66178.0
2018-02-16 13:50:00,52.17,52.21,52.07,52.08,28429.0,47.1724,47.2086,47.082,47.091,28429.0
2018-02-16 13:55:00,52.08,52.24,52.05,52.14,49987.0,47.091,47.2357,47.0639,47.1453,49987.0
2018-02-16 14:00:00,52.14,52.22,52.14,52.16,83158.0,47.1453,47.2176,47.1453,47.1633,83158.0
2018-02-16 14:05:00,52.16,52.17,52.1,52.1,37639.0,47.1633,47.1724,47.1091,47.1091,37639.0
2018-02-16 14:10:00,52.09,52.15,52.02,52.03,34678.0,47.1001,47.1543,47.0368,47.0458,34678.0
2018-02-16 14:15:00,52.04,52.06,51.92,52.06,56524.0,47.0548,47.0729,46.9463,47.0729,56524.0
2018-02-16 14:20:00,52.05,52.09,51.93,51.97,41237.0,47.0639,47.1001,46.9554,46.9915,41237.0
2018-02-16 14:25:00,51.98,52.13,51.98,52.1,38350.0,47.0006,47.1362,47.0006,47.1091,38350.0
2018-02-16 14:30:00,52.1,52.18,52.07,52.17,62937.0,47.1091,47.1814,47.082,47.1724,62937.0
2018-02-16 14:35:00,52.17,52.19,52.1,52.14,41395.0,47.1724,47.1905,47.1091,47.1453,41395.0
2018-02-16 14:40:00,52.15,52.15,52.06,52.09,33546.0,47.1543,47.1543,47.0729,47.1001,33546.0
2018-02-16 14:45:00,52.09,52.12,52.03,52.1,43149.0,47.1001,47.1272,47.0458,47.1091,43149.0
2018-02-16 14:50:00,52.09,52.11,52.04,52.1,25770.0,47.1001,47.1181,47.0548,47.1091,25770.0
2018-02-16 14:55:00,52.11,52.29,52.11,52.29,33945.0,47.1181,47.2809,47.1181,47.2809,33945.0
2018-02-16 15:00:00,52.28,52.3,52.19,52.22,102806.0,47.2719,47.2899,47.1905,47.2176,102806.0
2018-02-16 15:05:00,52.23,52.28,52.2,52.28,46854.0,47.2266,47.2719,47.1995,47.2719,46854.0
2018-02-16 15:10:00,52.28,52.29,52.21,52.21,84115.0,47.2719,47.2809,47.2086,47.2086,84115.0
2018-02-16 15:15:00,52.22,52.23,52.17,52.2,27012.0,47.2176,47.2266,47.1724,47.1995,27012.0
2018-02-16 15:20:00,52.2,52.22,52.15,52.19,28498.0,47.1995,47.2176,47.1543,47.1905,28498.0
2018-02-16 15:25:00,52.19,52.29,52.18,52.24,35782.0,47.1905,47.2809,47.1814,47.2357,35782.0
2018-02-16 15:30:00,52.23,52.27,52.17,52.2,53085.0,47.2266,47.2628,47.1724,47.1995,53085.0
2018-02-16 15:35:00,52.2,52.27,52.17,52.25,50633.0,47.1995,47.2628,47.1724,47.2447,50633.0
2018-02-16 15:40:00,52.25,52.26,52.15,52.16,77361.0,47.2447,47.2538,47.1543,47.1633,77361.0
2018-02-16 15:45:00,52.16,52.37,52.16,52.33,143854.0,47.1633,47.3532,47.1633,47.3171,143854.0
2018-02-16 15:50:00,52.32,52.35,52.27,52.3,144440.0,47.308,47.3351,47.2628,47.2899,144440.0
2018-02-16 15:55:00,52.3,52.34,52.12,52.17,440064.0,47.2899,47.3261,47.1272,47.1724,440064.0
2018-02-20 09:30:00,51.95,52.34,51.95,52.26,127790.0,46.9735,47.3261,46.9735,47.2538,127790.0
2018-02-20 09:35:00,52.26,52.51,52.26,52.42,31140.0,47.2538,47.4798,47.2538,47.3984,31140.0
2018-02-20 09:40:00,52.42,52.57,52.37,52.53,70418.0,47.3984,47.5341,47.3532,47.4979,70418.0
2018-02-20 09:45:00,52.53,52.71,52.5,52.7,69225.0,47.4979,47.6607,47.4708,47.6516,69225.0
2018-02-20 09:50:00,52.7,52.72,52.53,52.54,35669.0,47.6516,47.6697,47.4979,47.5069,35669.0
2018-02-20 09:55:00,52.53,52.61,52.36,52.38,32925.0,47.4979,47.5702,47.3442,47.3623,32925.0
2018-02-20 10:00:00,52.38,52.43,52.31,52.38,40782.0,47.3623,47.4075,47.299,47.3623,40782.0
2018-02-20 10:05:00,52.38,52.46,52.34,52.45,42737.0,47.3623,47.4346,47.3261,47.4256,42737.0
2018-02-20 10:10:00,52.45,52.47,52.32,52.32,66691.0,47.4256,47.4437,47.308,47.308,66691.0
2018-02-20 10:15:00,52.31,52.31,52.17,52.27,114747.0,47.299,47.299,47.1724,47.2628,114747.0
2018-02-20 10:20:00,52.27,52.37,52.25,52.3,41487.0,47.2628,47.3532,47.2447,47.2899,41487.0
2018-02-20 10:25:00,52.3,52.37,52.22,52.25,40372.0,47.2899,47.3532,47.2176,47.2447,40372.0
2018-02-20 10:30:00,52.23,52.29,52.12,52.14,44450.0,47.2266,47.2809,47.1272,47.1453,44450.0
2018-02-20 10:35:00,52.13,52.16,52.06,52.09,27995.0,47.1362,47.1633,47.0729,47.1001,27995.0
2018-02-20 10:40:00,52.08,52.2,52.07,52.2,44230.0,47.091,47.1995,47.082,47.1995,44230.0
2018-02-20 10:45:00,52.2,52.29,52.16,52.28,31828.0,47.1995,47.2809,47.1633,47.2719,31828.0
2018-02-20 10:50:00,52.28,52.28,52.18,52.23,25750.0,47.2719,47.2719,47.1814,47.2266,25750.0
2018-02-20 10:55:00,52.22,52.3,52.2,52.25,31471.0,47.2176,47.2899,47.1995,47.2447,31471.0
2018-02-20 11:00:00,52.25,52.35,52.21,52.35,34351.0,47.2447,47.3351,47.2086,47.3351,34351.0
2018-02-20 11:05:00,52.34,52.43,52.32,52.35,46395.0,47.3261,47.4075,47.308,47.3351,46395.0
2018-02-20 11:10:00,52.37,52.38,52.32,52.33,30426.0,47.3532,47.3623,47.308,47.3171,30426.0
2018-02-20 11:15:00,52.33,52.35,52.28,52.34,24495.0,47.3171,47.3351,47.2719,47.3261,24495.0
2018-02-20 11:20:00,52.34,52.54,52.34,52.52,38475.0,47.3261,47.5069,47.3261,47.4889,38475.0
2018-02-20 11:25:00,52.53,52.62,52.49,52.61,29002.0,47.4979,47.5793,47.4617,47.5702,29002.0
2018-02-20 11:30:00,52.62,52.65,52.58,52.63,28097.0,47.5793,47.6064,47.5431,47.5883,28097.0
2018-02-20 11:35:00,52.65,52.66,52.53,52.53,29133.0,47.6064,47.6155,47.4979,47.4979,29133.0
2018-02-20 11:40:00,52.52,52.58,52.51,52.57,28092.0,47.4889,47.5431,47.4798,47.5341,28092.0
2018-02-20 11:45:00,52.58,52.62,52.53,52.55,19759.0,47.5431,47.5793,47.4979,47.516,19759.0
2018-02-20 11:50:00,52.55,52.63,52.52,52.61,21834.0,47.516,47.5883,47.4889,47.5702,21834.0
2018-02-20 11:55:00,52.62,52.63,52.56,52.62,29650.0,47.5793,47.5883,47.525,47.5793,29650.0
2018-02-20 12:00:00,52.61,52.62,52.54,52.56,47863.0,47.5702,47.5793,47.5069,47.525,47863.0
2018-02-20 12:05:00,52.57,52.68,52.57,52.68,39166.0,47.5341,47.6335,47.5341,47.6335,39166.0
2018-02-20 12:10:00,52.68,52.7,52.62,52.63,18473.0,47.6335,47.6516,47.5793,47.5883,18473.0
2018-02-20 12:15:00,52.62,52.66,52.59,52.61,23977.0,47.5793,47.6155,47.5522,47.5702,23977.0
2018-02-20 12:20:00,52.59,52.64,52.58,52.62,13136.0,47.5522,47.5974,47.5431,47.5793,13136.0
2018-02-20 12:25:00,52.62,52.62,52.53,52.57,11400.0,47.5793,47.5793,47.4979,47.5341,11400.0
2018-02-20 12:30:00,52.57,52.6,52.56,52.59,41731.0,47.5341,47.5612,47.525,47.5522,41731.0
2018-02-20 12:35:00,52.6,52.6,52.53,52.55,18808.0,47.5612,47.5612,47.4979,47.516,18808.0
2018-02-20 12:40:00,52.54,52.56,52.43,52.44,20838.0,47.5069,47.525,47.4075,47.4165,20838.0
2018-02-20 12:45:00,52.45,52.52,52.45,52.52,11882.0,47.4256,47.4889,47.4256,47.4889,11882.0
2018-02-20 12:50:00,52.51,52.52,52.46,52.49,11999.0,47.4798,47.4889,47.4346,47.4617,11999.0
2018-02-20 12:55:00,52.5,52.55,52.5,52.53,15380.0,47.4708,47.516,47.4708,47.4979,15380.0
2018-02-20 13:00:00,52.52,52.53,52.45,52.47,16190.0,47.4889,47.4979,47.4256,47.4437,16190.0
2018-02-20 13:05:00,52.47,52.48,52.37,52.37,24182.0,47.4437,47.4527,47.3532,47.3532,24182.0
2018-02-20 13:10:00,52.37,52.47,52.35,52.47,24440.0,47.3532,47.4437,47.3351,47.4437,24440.0
2018-02-20 13:15:00,52.45,52.52,52.43,52.5,16722.0,47.4256,47.4889,47.4075,47.4708,16722.0
2018-02-20 13:20:00,52.5,52.52,52.43,52.52,16393.0,47.4708,47.4889,47.4075,47.4889,16393.0
2018-02-20 13:25:00,52.52,52.52,52.42,52.45,19105.0,47.4889,47.4889,47.3984,47.4256,19105.0
2018-02-20 13:30:00,52.44,52.5,52.41,52.5,20056.0,47.4165,47.4708,47.3894,47.4708,20056.0
2018-02-20 13:35:00,52.49,52.56,52.48,52.5,19259.0,47.4617,47.525,47.4527,47.4708,19259.0
2018-02-20 13:40:00,52.5,52.52,52.47,52.47,8663.0,47.4708,47.4889,47.4437,47.4437,8663.0
2018-02-20 13:45:00,52.48,52.59,52.48,52.59,24351.0,47.4527,47.5522,47.4527,47.5522,24351.0
2018-02-20 13:50:00,52.58,52.6,52.55,52.59,19324.0,47.5431,47.5612,47.516,47.5522,19324.0
2018-02-20 13:55:00,52.57,52.6,52.51,52.6,18799.0,47.5341,47.5612,47.4798,47.5612,18799.0
2018-02-20 14:00:00,52.61,52.61,52.53,52.57,21564.0,47.5702,47.5702,47.4979,47.5341,21564.0
2018-02-20 14:05:00,52.57,52.57,52.43,52.43,24337.0,47.5341,47.5341,47.4075,47.4075,24337.0
2018-02-20 14:10:00,52.44,52.45,52.34,52.38,27791.0,47.4165,47.4256,47.3261,47.3623,27791.0
2018-02-20 14:15:00,52.36,52.41,52.35,52.37,25433.0,47.3442,47.3894,47.3351,47.3532,25433.0
2018-02-20 14:20:00,52.38,52.44,52.34,52.39,28837.0,47.3623,47.4165,47.3261,47.3713,28837.0
2018-02-20 14:25:00,52.38,52.45,52.38,52.38,26115.0,47.3623,47.4256,47.3623,47.3623,26115.0
2018-02-20 14:30:00,52.38,52.46,52.36,52.44,19532.0,47.3623,47.4346,47.3442,47.4165,19532.0
2018-02-20 14:35:00,52.44,52.51,52.43,52.51,18049.0,47.4165,47.4798,47.4075,47.4798,18049.0
2018-02-20 14:40:00,52.51,52.52,52.44,52.48,19928.0,47.4798,47.4889,47.4165,47.4527,19928.0
2018-02-20 14:45:00,52.49,52.51,52.45,52.46,21139.0,47.4617,47.4798,47.4256,47.4346,21139.0
2018-02-20 14:50:00,52.46,52.47,52.35,52.35,26447.0,47.4346,47.4437,47.3351,47.3351,26447.0
2018-02-20 14:55:00,52.35,52.4,52.35,52.37,22227.0,47.3351,47.3804,47.3351,47.3532,22227.0
2018-02-20 15:00:00,52.37,52.43,52.37,52.41,26588.0,47.3532,47.4075,47.3532,47.3894,26588.0
2018-02-20 15:05:00,52.41,52.45,52.27,52.28,50568.0,47.3894,47.4256,47.2628,47.2719,50568.0
2018-02-20 15:10:00,52.27,52.27,52.11,52.15,88882.0,47.2628,47.2628,47.1181,47.1543,88882.0
2018-02-20 15:15:00,52.16,52.23,52.15,52.16,39700.0,47.1633,47.2266,47.1543,47.1633,39700.0
2018-02-20 15:20:00,52.16,52.16,52.01,52.16,63177.0,47.1633,47.1633,47.0277,47.1633,63177.0
2018-02-20 15:25:00,52.15,52.21,52.1,52.2,36752.0,47.1543,47.2086,47.1091,47.1995,36752.0
2018-02-20 15:30:00,52.2,52.32,52.2,52.31,59621.0,47.1995,47.308,47.1995,47.299,59621.0
2018-02-20 15:35:00,52.32,52.37,52.26,52.33,41804.0,47.308,47.3532,47.2538,47.3171,41804.0
2018-02-20 15:40:00,52.32,52.32,52.23,52.23,37062.0,47.308,47.308,47.2266,47.2266,37062.0
2018-02-20 15:45:00,52.22,52.41,52.19,52.39,89680.0,47.2176,47.3894,47.1905,47.3713,89680.0
2018-02-20 15:50:00,52.4,52.45,52.36,52.41,77405.0,47.3804,47.4256,47.3442,47.3894,77405.0
2018-02-20 15:55:00,52.41,52.44,52.31,52.33,286639.0,47.3894,47.4165,47.299,47.3171,286639.0
2018-02-21 09:30:00,52.28,52.7,52.21,52.55,107165.0,47.2719,47.6516,47.2086,47.516,107165.0
2018-02-21 09:35:00,52.59,52.92,52.58,52.91,43534.0,47.5522,47.8505,47.5431,47.8415,43534.0
2018-02-21 09:40:00,52.89,52.94,52.81,52.9,36134.0,47.8234,47.8686,47.7511,47.8325,36134.0
2018-02-21 09:45:00,52.89,53.0,52.89,52.98,90533.0,47.8234,47.9229,47.8234,47.9048,90533.0
2018-02-21 09:50:00,52.99,53.0,52.83,52.87,94625.0,47.9138,47.9229,47.7692,47.8053,94625.0
2018-02-21 09:55:00,52.88,52.9,52.8,52.89,29226.0,47.8144,47.8325,47.742,47.8234,29226.0
2018-02-21 10:00:00,52.89,52.92,52.81,52.83,35052.0,47.8234,47.8505,47.7511,47.7692,35052.0
2018-02-21 10:05:00,52.83,52.85,52.75,52.85,32517.0,47.7692,47.7872,47.6968,47.7872,32517.0
2018-02-21 10:10:00,52.85,52.91,52.73,52.73,37670.0,47.7872,47.8415,47.6787,47.6787,37670.0
2018-02-21 10:15:00,52.74,52.89,52.69,52.87,41484.0,47.6878,47.8234,47.6426,47.8053,41484.0
2018-02-21 10:20:00,52.88,52.89,52.76,52.76,26605.0,47.8144,47.8234,47.7059,47.7059,26605.0
2018-02-21 10:25:00,52.77,52.77,52.58,52.63,98098.0,47.7149,47.7149,47.5431,47.5883,98098.0
2018-02-21 10:30:00,52.62,52.93,52.62,52.93,125358.0,47.5793,47.8596,47.5793,47.8596,125358.0
2018-02-21 10:35:00,52.92,52.98,52.87,52.97,77848.0,47.8505,47.9048,47.8053,47.8958,77848.0
2018-02-21 10:40:00,52.97,53.03,52.92,53.03,79713.0,47.8958,47.95,47.8505,47.95,79713.0
2018-02-21 10:45:00,53.03,53.13,53.02,53.1,129457.0,47.95,48.0404,47.941,48.0133,129457.0
2018-02-21 10:50:00,53.1,53.12,52.99,52.99,82482.0,48.0133,48.0314,47.9138,47.9138,82482.0
2018-02-21 10:55:00,53.0,53.08,53.0,53.07,54608.0,47.9229,47.9952,47.9229,47.9862,54608.0
2018-02-21 11:00:00,53.07,53.08,52.96,53.03,61194.0,47.9862,47.9952,47.8867,47.95,61194.0
2018-02-21 11:05:00,53.03,53.09,53.01,53.03,30656.0,47.95,48.0043,47.9319,47.95,30656.0
2018-02-21 11:10:00,53.04,53.04,52.84,52.86,74933.0,47.959,47.959,47.7782,47.7963,74933.0
2018-02-21 11:15:00,52.85,52.88,52.79,52.88,32755.0,47.7872,47.8144,47.733,47.8144,32755.0
2018-02-21 11:20:00,52.89,52.92,52.86,52.87,32314.0,47.8234,47.8505,47.7963,47.8053,32314.0
2018-02-21 11:25:00,52.87,52.93,52.86,52.89,35870.0,47.8053,47.8596,47.7963,47.8234,35870.0
2018-02-21 11:30:00,52.89,52.94,52.85,52.88,22192.0,47.8234,47.8686,47.7872,47.8144,22192.0
2018-02-21 11:35:00,52.89,52.97,52.88,52.91,39494.0,47.8234,47.8958,47.8144,47.8415,39494.0
2018-02-21 11:40:00,52.91,52.95,52.85,52.85,16037.0,47.8415,47.8777,47.7872,47.7872,16037.0
2018-02-21 11:45:00,52.85,52.92,52.82,52.91,21114.0,47.7872,47.8505,47.7601,47.8415,21114.0
2018-02-21 11:50:00,52.9,52.92,52.84,52.85,28262.0,47.8325,47.8505,47.7782,47.7872,28262.0
2018-02-21 11:55:00,52.85,52.86,52.77,52.8,34547.0,47.7872,47.7963,47.7149,47.742,34547.0
2018-02-21 12:00:00,52.8,52.81,52.67,52.69,40465.0,47.742,47.7511,47.6245,47.6426,40465.0
2018-02-21 12:05:00,52.7,52.7,52.6,52.62,50809.0,47.6516,47.6516,47.5612,47.5793,50809.0
2018-02-21 12:10:00,52.61,52.71,52.6,52.67,33598.0,47.5702,47.6607,47.5612,47.6245,33598.0
2018-02-21 12:15:00,52.66,52.74,52.65,52.74,24245.0,47.6155,47.6878,47.6064,47.6878,24245.0
2018-02-21 12:20:00,52.73,52.74,52.61,52.63,21508.0,47.6787,47.6878,47.5702,47.5883,21508.0
2018-02-21 12:25:00,52.63,52.65,52.56,52.63,38172.0,47.5883,47.6064,47.525,47.5883,38172.0
2018-02-21 12:30:00,52.65,52.66,52.61,52.64,13731.0,47.6064,47.6155,47.5702,47.5974,13731.0
2018-02-21 12:35:00,52.65,52.7,52.65,52.68,19467.0,47.6064,47.6516,47.6064,47.6335,19467.0
2018-02-21 12:40:00,52.7,52.76,52.69,52.71,17977.0,47.6516,47.7059,47.6426,47.6607,17977.0
2018-02-21 12:45:00,52.72,52.79,52.72,52.78,9588.0,47.6697,47.733,47.6697,47.724,9588.0
2018-02-21 12:50:00,52.78,52.89,52.78,52.87,24732.0,47.724,47.8234,47.724,47.8053,24732.0
2018-02-21 12:55:00,52.89,52.96,52.87,52.96,27419.0,47.8234,47.8867,47.8053,47.8867,27419.0
2018-02-21 13:00:00,52.97,52.97,52.88,52.88,20262.0,47.8958,47.8958,47.8144,47.8144,20262.0
2018-02-21 13:05:00,52.88,52.95,52.87,52.9,49488.0,47.8144,47.8777,47.8053,47.8325,49488.0
2018-02-21 13:10:00,52.9,52.98,52.89,52.96,28673.0,47.8325,47.9048,47.8234,47.8867,28673.0
2018-02-21 13:15:00,52.96,53.0,52.95,52.98,14478.0,47.8867,47.9229,47.8777,47.9048,14478.0
2018-02-21 13:20:00,52.97,53.0,52.97,52.99,50593.0,47.8958,47.9229,47.8958,47.9138,50593.0
2018-02-21 13:25:00,52.98,53.0,52.97,53.0,47841.0,47.9048,47.9229,47.8958,47.9229,47841.0
2018-02-21 13:30:00,53.01,53.03,52.96,52.97,42368.0,47.9319,47.95,47.8867,47.8958,42368.0
2018-02-21 13:35:00,52.97,53.02,52.95,52.95,34862.0,47.8958,47.941,47.8777,47.8777,34862.0
2018-02-21 13:40:00,52.95,52.96,52.9,52.93,57296.0,47.8777,47.8867,47.8325,47.8596,57296.0
2018-02-21 13:45:00,52.92,53.01,52.92,52.97,32347.0,47.8505,47.9319,47.8505,47.8958,32347.0
2018-02-21 13:50:00,52.98,53.05,52.97,52.98,61404.0,47.9048,47.9681,47.8958,47.9048,61404.0
2018-02-21 13:55:00,52.98,53.0,52.96,52.97,17256.0,47.9048,47.9229,47.8867,47.8958,17256.0
2018-02-21 14:00:00,52.97,53.09,52.92,53.04,147586.0,47.8958,48.0043,47.8505,47.959,147586.0
2018-02-21 14:05:00,53.04,53.06,52.93,52.96,75304.0,47.959,47.9771,47.8596,47.8867,75304.0
2018-02-21 14:10:00,52.97,53.02,52.85,52.86,62517.0,47.8958,47.941,47.7872,47.7963,62517.0
2018-02-21 14:15:00,52.87,52.94,52.83,52.93,54918.0,47.8053,47.8686,47.7692,47.8596,54918.0
2018-02-21 14:20:00,52.93,53.0,52.88,52.99,49246.0,47.8596,47.9229,47.8144,47.9138,49246.0
2018-02-21 14:25:00,52.98,53.05,52.94,52.96,123018.0,47.9048,47.9681,47.8686,47.8867,123018.0
2018-02-21 14:30:00,52.96,53.03,52.94,53.03,87853.0,47.8867,47.95,47.8686,47.95,87853.0
2018-02-21 14:35:00,53.03,53.03,52.94,53.01,26242.0,47.95,47.95,47.8686,47.9319,26242.0
2018-02-21 14:40:00,53.0,53.06,52.97,52.98,124605.0,47.9229,47.9771,47.8958,47.9048,124605.0
2018-02-21 14:45:00,52.99,52.99,52.82,52.82,62777.0,47.9138,47.9138,47.7601,47.7601,62777.0
2018-02-21 14:50:00,52.82,52.85,52.68,52.79,64854.0,47.7601,47.7872,47.6335,47.733,64854.0
2018-02-21 14:55:00,52.81,52.91,52.79,52.85,27271.0,47.7511,47.8415,47.733,47.7872,27271.0
2018-02-21 15:00:00,52.84,52.84,52.65,52.65,44309.0,47.7782,47.7782,47.6064,47.6064,44309.0
2018-02-21 15:05:00,52.65,52.71,52.59,52.65,85373.0,47.6064,47.6607,47.5522,47.6064,85373.0
2018-02-21 15:10:00,52.65,52.69,52.5,52.63,91892.0,47.6064,47.6426,47.4708,47.5883,91892.0
2018-02-21 15:15:00,52.63,52.7,52.56,52.59,61783.0,47.5883,47.6516,47.525,47.5522,61783.0
2018-02-21 15:20:00,52.59,52.65,52.49,52.53,64439.0,47.5522,47.6064,47.4617,47.4979,64439.0
2018-02-21 15:25:00,52.53,52.68,52.47,52.65,59360.0,47.4979,47.6335,47.4437,47.6064,59360.0
2018-02-21 15:30:00,52.64,52.76,52.63,52.73,81832.0,47.5974,47.7059,47.5883,47.6787,81832.0
2018-02-21 15:35:00,52.73,52.79,52.64,52.65,71948.0,47.6787,47.733,47.5974,47.6064,71948.0
2018-02-21 15:40:00,52.65,52.65,52.48,52.54,134819.0,47.6064,47.6064,47.4527,47.5069,134819.0
2018-02-21 15:45:00,52.54,52.67,52.51,52.59,203996.0,47.5069,47.6245,47.4798,47.5522,203996.0
2018-02-21 15:50:00,52.59,52.62,52.46,52.53,216366.0,47.5522,47.5793,47.4346,47.4979,216366.0
2018-02-21 15:55:00,52.53,52.55,52.28,52.31,418057.0,47.4979,47.516,47.2719,47.299,418057.0
2018-02-22 09:30:00,52.69,52.93,52.56,52.92,87565.0,47.6426,47.8596,47.525,47.8505,87565.0
2018-02-22 09:35:00,52.93,53.0,52.91,52.95,107834.0,47.8596,47.9229,47.8415,47.8777,107834.0
2018-02-22 09:40:00,52.95,53.09,52.85,52.93,87129.0,47.8777,48.0043,47.7872,47.8596,87129.0
2018-02-22 09:45:00,52.94,52.96,52.86,52.93,26343.0,47.8686,47.8867,47.7963,47.8596,26343.0
2018-02-22 09:50:00,52.92,52.92,52.68,52.69,76732.0,47.8505,47.8505,47.6335,47.6426,76732.0
2018-02-22 09:55:00,52.68,52.75,52.59,52.71,79653.0,47.6335,47.6968,47.5522,47.6607,79653.0
2018-02-22 10:00:00,52.72,52.76,52.54,52.65,82545.0,47.6697,47.7059,47.5069,47.6064,82545.0
2018-02-22 10:05:00,52.64,52.65,52.48,52.48,44583.0,47.5974,47.6064,47.4527,47.4527,44583.0
2018-02-22 10:10:00,52.48,52.57,52.34,52.35,52016.0,47.4527,47.5341,47.3261,47.3351,52016.0
2018-02-22 10:15:00,52.34,52.45,52.32,52.32,28846.0,47.3261,47.4256,47.308,47.308,28846.0
2018-02-22 10:20:00,52.32,52.44,52.3,52.4,58747.0,47.308,47.4165,47.2899,47.3804,58747.0
2018-02-22 10:25:00,52.4,52.48,52.37,52.4,60142.0,47.3804,47.4527,47.3532,47.3804,60142.0
2018-02-22 10:30:00,52.39,52.42,52.23,52.23,91302.0,47.3713,47.3984,47.2266,47.2266,91302.0
2018-02-22 10:35:00,52.23,52.36,52.18,52.36,37451.0,47.2266,47.3442,47.1814,47.3442,37451.0
2018-02-22 10:40:00,52.36,52.43,52.33,52.37,36305.0,47.3442,47.4075,47.3171,47.3532,36305.0
2018-02-22 10:45:00,52.38,52.51,52.37,52.47,42670.0,47.3623,47.4798,47.3532,47.4437,42670.0
2018-02-22 10:50:00,52.47,52.57,52.45,52.47,44801.0,47.4437,47.5341,47.4256,47.4437,44801.0
2018-02-22 10:55:00,52.47,52.49,52.36,52.41,32016.0,47.4437,47.4617,47.3442,47.3894,32016.0
2018-02-22 11:00:00,52.41,52.52,52.39,52.49,38028.0,47.3894,47.4889,47.3713,47.4617,38028.0
2018-02-22 11:05:00,52.48,52.56,52.48,52.54,30888.0,47.4527,47.525,47.4527,47.5069,30888.0
2018-02-22 11:10:00,52.53,52.58,52.5,52.56,50949.0,47.4979,47.5431,47.4708,47.525,50949.0
2018-02-22 11:15:00,52.56,52.57,52.44,52.46,37210.0,47.525,47.5341,47.4165,47.4346,37210.0
2018-02-22 11:20:00,52.46,52.52,52.45,52.48,26319.0,47.4346,47.4889,47.4256,47.4527,26319.0
2018-02-22 11:25:00,52.48,52.54,52.42,52.49,61525.0,47.4527,47.5069,47.3984,47.4617,61525.0
2018-02-22 11:30:00,52.49,52.51,52.44,52.47,20877.0,47.4617,47.4798,47.4165,47.4437,20877.0
2018-02-22 11:35:00,52.47,52.52,52.39,52.52,30770.0,47.4437,47.4889,47.3713,47.4889,30770.0
2018-02-22 11:40:00,52.52,52.61,52.51,52.61,37384.0,47.4889,47.5702,47.4798,47.5702,37384.0
2018-02-22 11:45:00,52.62,52.68,52.59,52.67,41661.0,47.5793,47.6335,47.5522,47.6245,41661.0
2018-02-22 11:50:00,52.68,52.7,52.6,52.66,36983.0,47.6335,47.6516,47.5612,47.6155,36983.0
2018-02-22 11:55:00,52.66,52.7,52.59,52.6,25170.0,47.6155,47.6516,47.5522,47.5612,25170.0
2018-02-22 12:00:00,52.61,52.67,52.59,52.59,46847.0,47.5702,47.6245,47.5522,47.5522,46847.0
2018-02-22 12:05:00,52.6,52.6,52.49,52.58,27087.0,47.5612,47.5612,47.4617,47.5431,27087.0
2018-02-22 12:10:00,52.57,52.6,52.51,52.53,19236.0,47.5341,47.5612,47.4798,47.4979,19236.0
2018-02-22 12:15:00,52.53,52.62,52.53,52.59,30366.0,47.4979,47.5793,47.4979,47.5522,30366.0
2018-02-22 12:20:00,52.59,52.63,52.57,52.63,18976.0,47.5522,47.5883,47.5341,47.5883,18976.0
2018-02-22 12:25:00,52.62,52.63,52.51,52.52,26179.0,47.5793,47.5883,47.4798,47.4889,26179.0
2018-02-22 12:30:00,52.52,52.53,52.35,52.37,49962.0,47.4889,47.4979,47.3351,47.3532,49962.0
2018-02-22 12:35:00,52.37,52.43,52.36,52.42,45742.0,47.3532,47.4075,47.3442,47.3984,45742.0
2018-02-22 12:40:00,52.42,52.45,52.37,52.38,56181.0,47.3984,47.4256,47.3532,47.3623,56181.0
2018-02-22 12:45:00,52.38,52.41,52.28,52.29,43300.0,47.3623,47.3894,47.2719,47.2809,43300.0
2018-02-22 12:50:00,52.28,52.35,52.21,52.34,67772.0,47.2719,47.3351,47.2086,47.3261,67772.0
2018-02-22 12:55:00,52.34,52.38,52.23,52.23,52127.0,47.3261,47.3623,47.2266,47.2266,52127.0
2018-02-22 13:00:00,52.23,52.33,52.23,52.29,100111.0,47.2266,47.3171,47.2266,47.2809,100111.0
2018-02-22 13:05:00,52.29,52.29,52.22,52.24,94169.0,47.2809,47.2809,47.2176,47.2357,94169.0
2018-02-22 13:10:00,52.23,52.26,52.11,52.12,84175.0,47.2266,47.2538,47.1181,47.1272,84175.0
2018-02-22 13:15:00,52.12,52.21,52.1,52.16,23453.0,47.1272,47.2086,47.1091,47.1633,23453.0
2018-02-22 13:20:00,52.16,52.28,52.15,52.28,28712.0,47.1633,47.2719,47.1543,47.2719,28712.0
2018-02-22 13:25:00,52.27,52.31,52.25,52.27,46094.0,47.2628,47.299,47.2447,47.2628,46094.0
2018-02-22 13:30:00,52.27,52.3,52.15,52.15,31288.0,47.2628,47.2899,47.1543,47.1543,31288.0
2018-02-22 13:35:00,52.16,52.26,52.16,52.26,22236.0,47.1633,47.2538,47.1633,47.2538,22236.0
2018-02-22 13:40:00,52.26,52.26,52.15,52.17,26404.0,47.2538,47.2538,47.1543,47.1724,26404.0
2018-02-22 13:45:00,52.15,52.16,52.03,52.04,38803.0,47.1543,47.1633,47.0458,47.0548,38803.0
2018-02-22 13:50:00,52.03,52.19,52.0,52.19,40422.0,47.0458,47.1905,47.0187,47.1905,40422.0
2018-02-22 13:55:00,52.18,52.22,52.15,52.16,35823.0,47.1814,47.2176,47.1543,47.1633,35823.0
2018-02-22 14:00:00,52.16,52.25,52.15,52.25,32142.0,47.1633,47.2447,47.1543,47.2447,32142.0
2018-02-22 14:05:00,52.25,52.27,52.19,52.19,23271.0,47.2447,47.2628,47.1905,47.1905,23271.0
2018-02-22 14:10:00,52.2,52.21,52.13,52.15,25904.0,47.1995,47.2086,47.1362,47.1543,25904.0
2018-02-22 14:15:00,52.15,52.23,52.14,52.23,22778.0,47.1543,47.2266,47.1453,47.2266,22778.0
2018-02-22 14:20:00,52.23,52.23,52.12,52.19,46227.0,47.2266,47.2266,47.1272,47.1905,46227.0
2018-02-22 14:25:00,52.19,52.23,52.13,52.22,56430.0,47.1905,47.2266,47.1362,47.2176,56430.0
2018-02-22 14:30:00,52.22,52.29,52.2,52.28,53755.0,47.2176,47.2809,47.1995,47.2719,53755.0
2018-02-22 14:35:00,52.28,52.28,52.23,52.28,26241.0,47.2719,47.2719,47.2266,47.2719,26241.0
2018-02-22 14:40:00,52.27,52.27,52.16,52.19,25976.0,47.2628,47.2628,47.1633,47.1905,25976.0
2018-02-22 14:45:00,52.18,52.18,52.1,52.13,25123.0,47.1814,47.1814,47.1091,47.1362,25123.0
2018-02-22 14:50:00,52.13,52.13,52.04,52.05,38715.0,47.1362,47.1362,47.0548,47.0639,38715.0
2018-02-22 14:55:00,52.06,52.06,51.85,51.91,161942.0,47.0729,47.0729,46.883,46.9373,161942.0
2018-02-22 15:00:00,51.91,52.01,51.85,51.93,265886.0,46.9373,47.0277,46.883,46.9554,265886.0
2018-02-22 15:05:00,51.91,51.99,51.88,51.88,72918.0,46.9373,47.0096,46.9102,46.9102,72918.0
2018-02-22 15:10:00,51.88,52.05,51.87,52.05,43857.0,46.9102,47.0639,46.9011,47.0639,43857.0
2018-02-22 15:15:00,52.04,52.08,51.99,52.08,43452.0,47.0548,47.091,47.0096,47.091,43452.0
2018-02-22 15:20:00,52.08,52.11,52.03,52.08,66284.0,47.091,47.1181,47.0458,47.091,66284.0
2018-02-22 15:25:00,52.07,52.16,52.01,52.15,197448.0,47.082,47.1633,47.0277,47.1543,197448.0
2018-02-22 15:30:00,52.15,52.26,52.15,52.25,268622.0,47.1543,47.2538,47.1543,47.2447,268622.0
2018-02-22 15:35:00,52.25,52.25,52.11,52.19,199381.0,47.2447,47.2447,47.1181,47.1905,199381.0
2018-02-22 15:40:00,52.2,52.29,52.15,52.19,158013.0,47.1995,47.2809,47.1543,47.1905,158013.0
2018-02-22 15:45:00,52.19,52.19,51.96,51.96,292538.0,47.1905,47.1905,46.9825,46.9825,292538.0
2018-02-22 15:50:00,51.95,52.2,51.95,52.17,223098.0,46.9735,47.1995,46.9735,47.1724,223098.0
2018-02-22 15:55:00,52.16,52.18,52.03,52.04,402833.0,47.1633,47.1814,47.0458,47.0548,402833.0
2018-02-23 09:30:00,52.2,52.57,52.2,52.54,122778.0,47.1995,47.5341,47.1995,47.5069,122778.0
2018-02-23 09:35:00,52.55,52.57,52.32,52.52,78829.0,47.516,47.5341,47.308,47.4889,78829.0
2018-02-23 09:40:00,52.52,52.62,52.44,52.51,56250.0,47.4889,47.5793,47.4165,47.4798,56250.0
2018-02-23 09:45:00,52.51,52.56,52.46,52.46,30484.0,47.4798,47.525,47.4346,47.4346,30484.0
2018-02-23 09:50:00,52.46,52.56,52.42,52.55,40923.0,47.4346,47.525,47.3984,47.516,40923.0
2018-02-23 09:55:00,52.54,52.6,52.45,52.57,33034.0,47.5069,47.5612,47.4256,47.5341,33034.0
2018-02-23 10:00:00,52.57,52.59,52.38,52.52,39694.0,47.5341,47.5522,47.3623,47.4889,39694.0
2018-02-23 10:05:00,52.51,52.52,52.37,52.4,29942.0,47.4798,47.4889,47.3532,47.3804,29942.0
2018-02-23 10:10:00,52.41,52.45,52.33,52.33,52486.0,47.3894,47.4256,47.3171,47.3171,52486.0
2018-02-23 10:15:00,52.33,52.33,52.15,52.25,46262.0,47.3171,47.3171,47.1543,47.2447,46262.0
2018-02-23 10:20:00,52.24,52.29,52.16,52.28,34842.0,47.2357,47.2809,47.1633,47.2719,34842.0
2018-02-23 10:25:00,52.28,52.31,52.21,52.24,32061.0,47.2719,47.299,47.2086,47.2357,32061.0
2018-02-23 10:30:00,52.25,52.25,52.15,52.18,52218.0,47.2447,47.2447,47.1543,47.1814,52218.0
2018-02-23 10:35:00,52.18,52.18,52.09,52.15,30723.0,47.1814,47.1814,47.1001,47.1543,30723.0
2018-02-23 10:40:00,52.15,52.27,52.15,52.26,41054.0,47.1543,47.2628,47.1543,47.2538,41054.0
2018-02-23 10:45:00,52.27,52.33,52.19,52.21,56600.0,47.2628,47.3171,47.1905,47.2086,56600.0
2018-02-23 10:50:00,52.21,52.28,52.19,52.23,104510.0,47.2086,47.2719,47.1905,47.2266,104510.0
2018-02-23 10:55:00,52.23,52.25,52.2,52.22,36915.0,47.2266,47.2447,47.1995,47.2176,36915.0
2018-02-23 11:00:00,52.22,52.4,52.2,52.36,60243.0,47.2176,47.3804,47.1995,47.3442,60243.0
2018-02-23 11:05:00,52.37,52.4,52.32,52.39,28631.0,47.3532,47.3804,47.308,47.3713,28631.0
2018-02-23 11:10:00,52.4,52.45,52.31,52.41,61092.0,47.3804,47.4256,47.299,47.3894,61092.0
2018-02-23 11:15:00,52.42,52.46,52.3,52.31,38317.0,47.3984,47.4346,47.2899,47.299,38317.0
2018-02-23 11:20:00,52.33,52.37,52.31,52.35,20363.0,47.3171,47.3532,47.299,47.3351,20363.0
2018-02-23 11:25:00,52.35,52.39,52.34,52.37,30438.0,47.3351,47.3713,47.3261,47.3532,30438.0
2018-02-23 11:30:00,52.37,52.41,52.29,52.3,15268.0,47.3532,47.3894,47.2809,47.2899,15268.0
2018-02-23 11:35:00,52.3,52.45,52.27,52.45,29347.0,47.2899,47.4256,47.2628,47.4256,29347.0
2018-02-23 11:40:00,52.45,52.46,52.41,52.45,53706.0,47.4256,47.4346,47.3894,47.4256,53706.0
2018-02-23 11:45:00,52.44,52.48,52.4,52.4,24224.0,47.4165,47.4527,47.3804,47.3804,24224.0
2018-02-23 11:50:00,52.41,52.44,52.36,52.44,25057.0,47.3894,47.4165,47.3442,47.4165,25057.0
2018-02-23 11:55:00,52.45,52.47,52.42,52.44,28510.0,47.4256,47.4437,47.3984,47.4165,28510.0
2018-02-23 12:00:00,52.43,52.47,52.42,52.45,24219.0,47.4075,47.4437,47.3984,47.4256,24219.0
2018-02-23 12:05:00,52.45,52.46,52.39,52.4,35518.0,47.4256,47.4346,47.3713,47.3804,35518.0
2018-02-23 12:10:00,52.4,52.49,52.4,52.46,37865.0,47.3804,47.4617,47.3804,47.4346,37865.0
2018-02-23 12:15:00,52.46,52.5,52.44,52.48,63255.0,47.4346,47.4708,47.4165,47.4527,63255.0
2018-02-23 12:20:00,52.49,52.5,52.39,52.4,32553.0,47.4617,47.4708,47.3713,47.3804,32553.0
2018-02-23 12:25:00,52.4,52.4,52.23,52.23,31978.0,47.3804,47.3804,47.2266,47.2266,31978.0
2018-02-23 12:30:00,52.23,52.25,52.19,52.19,44100.0,47.2266,47.2447,47.1905,47.1905,44100.0
2018-02-23 12:35:00,52.19,52.2,52.16,52.18,56069.0,47.1905,47.1995,47.1633,47.1814,56069.0
2018-02-23 12:40:00,52.18,52.19,52.06,52.1,142696.0,47.1814,47.1905,47.0729,47.1091,142696.0
2018-02-23 12:45:00,52.1,52.2,52.09,52.18,23261.0,47.1091,47.1995,47.1001,47.1814,23261.0
2018-02-23 12:50:00,52.18,52.24,52.17,52.22,22456.0,47.1814,47.2357,47.1724,47.2176,22456.0
2018-02-23 12:55:00,52.21,52.24,52.17,52.21,26223.0,47.2086,47.2357,47.1724,47.2086,26223.0
2018-02-23 13:00:00,52.22,52.23,52.15,52.2,61531.0,47.2176,47.2266,47.1543,47.1995,61531.0
2018-02-23 13:05:00,52.2,52.21,52.12,52.15,22038.0,47.1995,47.2086,47.1272,47.1543,22038.0
2018-02-23 13:10:00,52.15,52.18,52.02,52.04,38526.0,47.1543,47.1814,47.0368,47.0548,38526.0
2018-02-23 13:15:00,52.03,52.11,52.03,52.08,46166.0,47.0458,47.1181,47.0458,47.091,46166.0
2018-02-23 13:20:00,52.08,52.17,52.08,52.16,29426.0,47.091,47.1724,47.091,47.1633,29426.0
2018-02-23 13:25:00,52.16,52.18,52.12,52.12,16987.0,47.1633,47.1814,47.1272,47.1272,16987.0
2018-02-23 13:30:00,52.12,52.17,52.1,52.15,19274.0,47.1272,47.1724,47.1091,47.1543,19274.0
2018-02-23 13:35:00,52.15,52.2,52.12,52.2,19123.0,47.1543,47.1995,47.1272,47.1995,19123.0
2018-02-23 13:40:00,52.21,52.21,52.15,52.16,14467.0,47.2086,47.2086,47.1543,47.1633,14467.0
2018-02-23 13:45:00,52.16,52.17,52.12,52.13,25404.0,47.1633,47.1724,47.1272,47.1362,25404.0
2018-02-23 13:50:00,52.12,52.14,52.08,52.08,16296.0,47.1272,47.1453,47.091,47.091,16296.0
2018-02-23 13:55:00,52.09,52.19,52.07,52.19,36534.0,47.1001,47.1905,47.082,47.1905,36534.0
2018-02-23 14:00:00,52.19,52.23,52.14,52.16,96286.0,47.1905,47.2266,47.1453,47.1633,96286.0
2018-02-23 14:05:00,52.16,52.22,52.14,52.22,198053.0,47.1633,47.2176,47.1453,47.2176,198053.0
2018-02-23 14:10:00,52.22,52.25,52.17,52.21,54887.0,47.2176,47.2447,47.1724,47.2086,54887.0
2018-02-23 14:15:00,52.2,52.25,52.2,52.2,27904.0,47.1995,47.2447,47.1995,47.1995,27904.0
2018-02-23 14:20:00,52.2,52.33,52.18,52.32,43952.0,47.1995,47.3171,47.1814,47.308,43952.0
2018-02-23 14:25:00,52.31,52.37,52.29,52.36,42271.0,47.299,47.3532,47.2809,47.3442,42271.0
2018-02-23 14:30:00,52.36,52.38,52.32,52.37,25089.0,47.3442,47.3623,47.308,47.3532,25089.0
2018-02-23 14:35:00,52.38,52.41,52.31,52.35,60101.0,47.3623,47.3894,47.299,47.3351,60101.0
2018-02-23 14:40:00,52.36,52.39,52.34,52.39,27453.0,47.3442,47.3713,47.3261,47.3713,27453.0
2018-02-23 14:45:00,52.39,52.52,52.39,52.51,29409.0,47.3713,47.4889,47.3713,47.4798,29409.0
2018-02-23 14:50:00,52.51,52.56,52.47,52.48,27589.0,47.4798,47.525,47.4437,47.4527,27589.0
2018-02-23 14:55:00,52.48,52.52,52.45,52.47,32145.0,47.4527,47.4889,47.4256,47.4437,32145.0
2018-02-23 15:00:00,52.48,52.58,52.48,52.57,35995.0,47.4527,47.5431,47.4527,47.5341,35995.0
2018-02-23 15:05:00,52.58,52.58,52.49,52.55,61427.0,47.5431,47.5431,47.4617,47.516,61427.0
2018-02-23 15:10:00,52.56,52.63,52.51,52.53,51444.0,47.525,47.5883,47.4798,47.4979,51444.0
2018-02-23 15:15:00,52.53,52.58,52.51,52.56,36569.0,47.4979,47.5431,47.4798,47.525,36569.0
2018-02-23 15:20:00,52.57,52.61,52.55,52.61,33110.0,47.5341,47.5702,47.516,47.5702,33110.0
2018-02-23 15:25:00,52.61,52.67,52.61,52.65,50064.0,47.5702,47.6245,47.5702,47.6064,50064.0
2018-02-23 15:30:00,52.65,52.69,52.55,52.55,70229.0,47.6064,47.6426,47.516,47.516,70229.0
2018-02-23 15:35:00,52.56,52.64,52.56,52.6,75177.0,47.525,47.5974,47.525,47.5612,75177.0
2018-02-23 15:40:00,52.61,52.63,52.58,52.62,82482.0,47.5702,47.5883,47.5431,47.5793,82482.0
2018-02-23 15:45:00,52.63,52.69,52.62,52.66,106319.0,47.5883,47.6426,47.5793,47.6155,106319.0
2018-02-23 15:50:00,52.65,52.71,52.64,52.65,117801.0,47.6064,47.6607,47.5974,47.6064,117801.0
2018-02-23 15:55:00,52.65,52.76,52.65,52.75,296486.0,47.6064,47.7059,47.6064,47.6968,296486.0
2018-02-26 09:30:00,53.0,53.18,52.64,52.71,96890.0,47.9229,48.0856,47.5974,47.6607,96890.0
2018-02-26 09:35:00,52.73,52.83,52.67,52.83,71551.0,47.6787,47.7692,47.6245,47.7692,71551.0
2018-02-26 09:40:00,52.84,52.89,52.65,52.68,65697.0,47.7782,47.8234,47.6064,47.6335,65697.0
2018-02-26 09:45:00,52.69,52.72,52.52,52.67,55076.0,47.6426,47.6697,47.4889,47.6245,55076.0
2018-02-26 09:50:00,52.67,52.79,52.63,52.63,33220.0,47.6245,47.733,47.5883,47.5883,33220.0
2018-02-26 09:55:00,52.63,52.67,52.57,52.66,60295.0,47.5883,47.6245,47.5341,47.6155,60295.0
2018-02-26 10:00:00,52.65,52.76,52.62,52.65,48603.0,47.6064,47.7059,47.5793,47.6064,48603.0
2018-02-26 10:05:00,52.64,52.78,52.62,52.77,48772.0,47.5974,47.724,47.5793,47.7149,48772.0
2018-02-26 10:10:00,52.77,52.77,52.59,52.59,45078.0,47.7149,47.7149,47.5522,47.5522,45078.0
2018-02-26 10:15:00,52.59,52.68,52.52,52.66,48488.0,47.5522,47.6335,47.4889,47.6155,48488.0
2018-02-26 10:20:00,52.65,52.79,52.65,52.76,34900.0,47.6064,47.733,47.6064,47.7059,34900.0
2018-02-26 10:25:00,52.76,52.77,52.59,52.65,28305.0,47.7059,47.7149,47.5522,47.6064,28305.0
2018-02-26 10:30:00,52.64,52.72,52.62,52.66,31904.0,47.5974,47.6697,47.5793,47.6155,31904.0
2018-02-26 10:35:00,52.66,52.74,52.62,52.74,54742.0,47.6155,47.6878,47.5793,47.6878,54742.0
2018-02-26 10:40:00,52.73,52.8,52.71,52.79,26690.0,47.6787,47.742,47.6607,47.733,26690.0
2018-02-26 10:45:00,52.79,52.83,52.76,52.83,34393.0,47.733,47.7692,47.7059,47.7692,34393.0
2018-02-26 10:50:00,52.83,52.86,52.74,52.8,37887.0,47.7692,47.7963,47.6878,47.742,37887.0
2018-02-26 10:55:00,52.8,52.82,52.75,52.8,39487.0,47.742,47.7601,47.6968,47.742,39487.0
2018-02-26 11:00:00,52.81,52.92,52.74,52.91,43155.0,47.7511,47.8505,47.6878,47.8415,43155.0
2018-02-26 11:05:00,52.91,52.99,52.89,52.95,37425.0,47.8415,47.9138,47.8234,47.8777,37425.0
2018-02-26 11:10:00,52.95,52.97,52.89,52.94,30262.0,47.8777,47.8958,47.8234,47.8686,30262.0
2018-02-26 11:15:00,52.94,52.97,52.9,52.97,32227.0,47.8686,47.8958,47.8325,47.8958,32227.0
2018-02-26 11:20:00,52.96,53.0,52.87,52.88,94940.0,47.8867,47.9229,47.8053,47.8144,94940.0
2018-02-26 11:25:00,52.88,52.89,52.79,52.8,177240.0,47.8144,47.8234,47.733,47.742,177240.0
2018-02-26 11:30:00,52.8,52.92,52.78,52.78,79531.0,47.742,47.8505,47.724,47.724,79531.0
2018-02-26 11:35:00,52.78,52.81,52.7,52.76,33542.0,47.724,47.7511,47.6516,47.7059,33542.0
2018-02-26 11:40:00,52.76,52.77,52.72,52.76,31590.0,47.7059,47.7149,47.6697,47.7059,31590.0
2018-02-26 11:45:00,52.75,52.86,52.75,52.85,41832.0,47.6968,47.7963,47.6968,47.7872,41832.0
2018-02-26 11:50:00,52.86,52.89,52.79,52.79,26419.0,47.7963,47.8234,47.733,47.733,26419.0
2018-02-26 11:55:00,52.79,52.88,52.79,52.85,21790.0,47.733,47.8144,47.733,47.7872,21790.0
2018-02-26 12:00:00,52.85,52.95,52.84,52.94,29106.0,47.7872,47.8777,47.7782,47.8686,29106.0
2018-02-26 12:05:00,52.94,53.0,52.91,52.91,56567.0,47.8686,47.9229,47.8415,47.8415,56567.0
2018-02-26 12:10:00,52.92,53.0,52.9,53.0,85828.0,47.8505,47.9229,47.8325,47.9229,85828.0
2018-02-26 12:15:00,52.99,53.0,52.94,52.98,60373.0,47.9138,47.9229,47.8686,47.9048,60373.0
2018-02-26 12:20:00,52.98,52.98,52.95,52.98,56127.0,47.9048,47.9048,47.8777,47.9048,56127.0
2018-02-26 12:25:00,52.98,53.02,52.98,53.01,98780.0,47.9048,47.941,47.9048,47.9319,98780.0
2018-02-26 12:30:00,53.01,53.03,53.0,53.01,46069.0,47.9319,47.95,47.9229,47.9319,46069.0
2018-02-26 12:35:00,53.01,53.03,52.99,53.02,21058.0,47.9319,47.95,47.9138,47.941,21058.0
2018-02-26 12:40:00,53.03,53.06,52.99,53.05,47810.0,47.95,47.9771,47.9138,47.9681,47810.0
2018-02-26 12:45:00,53.04,53.16,53.02,53.16,100757.0,47.959,48.0676,47.941,48.0676,100757.0
2018-02-26 12:50:00,53.16,53.19,53.14,53.16,26255.0,48.0676,48.0947,48.0495,48.0676,26255.0
2018-02-26 12:55:00,53.16,53.22,53.16,53.17,26853.0,48.0676,48.1218,48.0676,48.0766,26853.0
2018-02-26 13:00:00,53.17,53.25,53.17,53.22,15613.0,48.0766,48.1489,48.0766,48.1218,15613.0
2018-02-26 13:05:00,53.21,53.22,53.13,53.17,28066.0,48.1128,48.1218,48.0404,48.0766,28066.0
2018-02-26 13:10:00,53.16,53.18,53.13,53.18,26841.0,48.0676,48.0856,48.0404,48.0856,26841.0
2018-02-26 13:15:00,53.17,53.17,53.08,53.09,26029.0,48.0766,48.0766,47.9952,48.0043,26029.0
2018-02-26 13:20:00,53.09,53.15,53.08,53.13,28849.0,48.0043,48.0585,47.9952,48.0404,28849.0
2018-02-26 13:25:00,53.13,53.22,53.13,53.22,29903.0,48.0404,48.1218,48.0404,48.1218,29903.0
2018-02-26 13:30:00,53.21,53.22,53.17,53.2,22088.0,48.1128,48.1218,48.0766,48.1037,22088.0
2018-02-26 13:35:00,53.2,53.25,53.18,53.24,20840.0,48.1037,48.1489,48.0856,48.1399,20840.0
2018-02-26 13:40:00,53.25,53.29,53.22,53.29,38646.0,48.1489,48.1851,48.1218,48.1851,38646.0
2018-02-26 13:45:00,53.29,53.3,53.24,53.26,36589.0,48.1851,48.1941,48.1399,48.158,36589.0
2018-02-26 13:50:00,53.26,53.27,53.19,53.19,40971.0,48.158,48.167,48.0947,48.0947,40971.0
2018-02-26 13:55:00,53.19,53.25,53.18,53.24,44215.0,48.0947,48.1489,48.0856,48.1399,44215.0
2018-02-26 14:00:00,53.25,53.28,53.22,53.25,26109.0,48.1489,48.1761,48.1218,48.1489,26109.0
2018-02-26 14:05:00,53.26,53.3,53.24,53.28,31818.0,48.158,48.1941,48.1399,48.1761,31818.0
2018-02-26 14:10:00,53.28,53.33,53.27,53.3,25927.0,48.1761,48.2213,48.167,48.1941,25927.0
2018-02-26 14:15:00,53.29,53.34,53.25,53.32,26410.0,48.1851,48.2303,48.1489,48.2122,26410.0
2018-02-26 14:20:00,53.32,53.38,53.29,53.35,40208.0,48.2122,48.2665,48.1851,48.2394,40208.0
2018-02-26 14:25:00,53.36,53.38,53.27,53.28,78101.0,48.2484,48.2665,48.167,48.1761,78101.0
2018-02-26 14:30:00,53.28,53.29,53.26,53.29,36263.0,48.1761,48.1851,48.158,48.1851,36263.0
2018-02-26 14:35:00,53.3,53.31,53.24,53.24,23053.0,48.1941,48.2032,48.1399,48.1399,23053.0
2018-02-26 14:40:00,53.23,53.33,53.22,53.29,79682.0,48.1308,48.2213,48.1218,48.1851,79682.0
2018-02-26 14:45:00,53.28,53.32,53.25,53.28,45141.0,48.1761,48.2122,48.1489,48.1761,45141.0
2018-02-26 14:50:00,53.28,53.38,53.25,53.37,53557.0,48.1761,48.2665,48.1489,48.2574,53557.0
2018-02-26 14:55:00,53.36,53.38,53.3,53.32,94288.0,48.2484,48.2665,48.1941,48.2122,94288.0
2018-02-26 15:00:00,53.33,53.39,53.31,53.39,49336.0,48.2213,48.2755,48.2032,48.2755,49336.0
2018-02-26 15:05:00,53.39,53.47,53.35,53.44,56464.0,48.2755,48.3479,48.2394,48.3207,56464.0
2018-02-26 15:10:00,53.45,53.49,53.43,53.45,46675.0,48.3298,48.3659,48.3117,48.3298,46675.0
2018-02-26 15:15:00,53.46,53.49,53.42,53.49,69454.0,48.3388,48.3659,48.3026,48.3659,69454.0
2018-02-26 15:20:00,53.48,53.54,53.48,53.52,57958.0,48.3569,48.4112,48.3569,48.3931,57958.0
2018-02-26 15:25:00,53.51,53.51,53.43,53.45,98231.0,48.384,48.384,48.3117,48.3298,98231.0
2018-02-26 15:30:00,53.45,53.54,53.39,53.53,66484.0,48.3298,48.4112,48.2755,48.4021,66484.0
2018-02-26 15:35:00,53.52,53.58,53.48,53.57,83311.0,48.3931,48.4473,48.3569,48.4383,83311.0
2018-02-26 15:40:00,53.57,53.59,53.48,53.49,83517.0,48.4383,48.4564,48.3569,48.3659,83517.0
2018-02-26 15:45:00,53.48,53.7,53.44,53.64,437072.0,48.3569,48.5558,48.3207,48.5016,437072.0
2018-02-26 15:50:00,53.65,53.68,53.6,53.63,198730.0,48.5106,48.5377,48.4654,48.4925,198730.0
2018-02-26 15:55:00,53.64,53.73,53.63,53.72,371863.0,48.5016,48.5829,48.4925,48.5739,371863.0
2018-02-27 09:30:00,53.74,54.3,53.74,54.3,200451.0,48.592,49.0983,48.592,49.0983,200451.0
2018-02-27 09:35:00,54.3,54.72,54.25,54.71,163022.0,49.0983,49.4781,49.0531,49.4691,163022.0
2018-02-27 09:40:00,54.69,54.73,54.47,54.61,188031.0,49.451,49.4872,49.2521,49.3787,188031.0
2018-02-27 09:45:00,54.61,54.92,54.57,54.86,164721.0,49.3787,49.659,49.3425,49.6047,164721.0
2018-02-27 09:50:00,54.87,54.91,54.67,54.76,139127.0,49.6137,49.6499,49.4329,49.5143,139127.0
2018-02-27 09:55:00,54.76,54.9,54.71,54.89,128442.0,49.5143,49.6409,49.4691,49.6318,128442.0
2018-02-27 10:00:00,54.88,54.95,54.77,54.82,212754.0,49.6228,49.6861,49.5233,49.5685,212754.0
2018-02-27 10:05:00,54.82,55.03,54.79,54.97,187716.0,49.5685,49.7584,49.5414,49.7042,187716.0
2018-02-27 10:10:00,54.97,55.22,54.97,55.22,130357.0,49.7042,49.9302,49.7042,49.9302,130357.0
2018-02-27 10:15:00,55.21,55.22,54.99,55.21,110245.0,49.9212,49.9302,49.7222,49.9212,110245.0
2018-02-27 10:20:00,55.21,55.25,55.17,55.19,85573.0,49.9212,49.9573,49.885,49.9031,85573.0
2018-02-27 10:25:00,55.18,55.39,55.15,55.31,81920.0,49.894,50.0839,49.8669,50.0116,81920.0
2018-02-27 10:30:00,55.3,55.32,55.08,55.08,72403.0,50.0026,50.0206,49.8036,49.8036,72403.0
2018-02-27 10:35:00,55.07,55.11,54.83,54.9,142647.0,49.7946,49.8308,49.5776,49.6409,142647.0
2018-02-27 10:40:00,54.9,54.91,54.76,54.83,128831.0,49.6409,49.6499,49.5143,49.5776,128831.0
2018-02-27 10:45:00,54.83,54.91,54.7,54.78,107710.0,49.5776,49.6499,49.46,49.5324,107710.0
2018-02-27 10:50:00,54.79,54.9,54.78,54.78,82228.0,49.5414,49.6409,49.5324,49.5324,82228.0
2018-02-27 10:55:00,54.78,54.89,54.72,54.85,72983.0,49.5324,49.6318,49.4781,49.5957,72983.0
2018-02-27 11:00:00,54.85,54.96,54.79,54.95,50323.0,49.5957,49.6951,49.5414,49.6861,50323.0
2018-02-27 11:05:00,54.95,55.06,54.93,55.06,67715.0,49.6861,49.7855,49.668,49.7855,67715.0
2018-02-27 11:10:00,55.07,55.2,55.05,55.11,86975.0,49.7946,49.9121,49.7765,49.8308,86975.0
2018-02-27 11:15:00,55.12,55.2,55.1,55.15,88199.0,49.8398,49.9121,49.8217,49.8669,88199.0
2018-02-27 11:20:00,55.15,55.22,55.12,55.16,62937.0,49.8669,49.9302,49.8398,49.876,62937.0
2018-02-27 11:25:00,55.16,55.19,54.99,55.05,55879.0,49.876,49.9031,49.7222,49.7765,55879.0
2018-02-27 11:30:00,55.05,55.11,55.0,55.07,50387.0,49.7765,49.8308,49.7313,49.7946,50387.0
2018-02-27 11:35:00,55.08,55.08,54.93,54.95,46130.0,49.8036,49.8036,49.668,49.6861,46130.0
2018-02-27 11:40:00,54.95,55.03,54.89,55.03,80879.0,49.6861,49.7584,49.6318,49.7584,80879.0
2018-02-27 11:45:00,55.03,55.11,54.97,55.05,70602.0,49.7584,49.8308,49.7042,49.7765,70602.0
2018-02-27 11:50:00,55.05,55.05,54.91,54.93,55232.0,49.7765,49.7765,49.6499,49.668,55232.0
2018-02-27 11:55:00,54.93,54.96,54.8,54.82,68114.0,49.668,49.6951,49.5504,49.5685,68114.0
2018-02-27 12:00:00,54.83,54.91,54.75,54.87,83989.0,49.5776,49.6499,49.5052,49.6137,83989.0
2018-02-27 12:05:00,54.86,54.99,54.86,54.99,47372.0,49.6047,49.7222,49.6047,49.7222,47372.0
2018-02-27 12:10:00,54.98,55.1,54.97,55.05,110442.0,49.7132,49.8217,49.7042,49.7765,110442.0
2018-02-27 12:15:00,55.05,55.08,54.87,54.89,89988.0,49.7765,49.8036,49.6137,49.6318,89988.0
2018-02-27 12:20:00,54.89,54.89,54.66,54.71,65880.0,49.6318,49.6318,49.4239,49.4691,65880.0
2018-02-27 12:25:00,54.7,54.76,54.66,54.71,45248.0,49.46,49.5143,49.4239,49.4691,45248.0
2018-02-27 12:30:00,54.71,54.78,54.69,54.73,59009.0,49.4691,49.5324,49.451,49.4872,59009.0
2018-02-27 12:35:00,54.73,54.85,54.73,54.84,35019.0,49.4872,49.5957,49.4872,49.5866,35019.0
2018-02-27 12:40:00,54.84,54.84,54.78,54.78,33338.0,49.5866,49.5866,49.5324,49.5324,33338.0
2018-02-27 12:45:00,54.79,54.85,54.7,54.77,44704.0,49.5414,49.5957,49.46,49.5233,44704.0
2018-02-27 12:50:00,54.78,54.87,54.77,54.8,37873.0,49.5324,49.6137,49.5233,49.5504,37873.0
2018-02-27 12:55:00,54.8,54.81,54.7,54.79,24506.0,49.5504,49.5595,49.46,49.5414,24506.0
2018-02-27 13:00:00,54.79,54.79,54.7,54.71,26395.0,49.5414,49.5414,49.46,49.4691,26395.0
2018-02-27 13:05:00,54.71,54.81,54.7,54.81,36830.0,49.4691,49.5595,49.46,49.5595,36830.0
2018-02-27 13:10:00,54.82,54.85,54.74,54.76,45594.0,49.5685,49.5957,49.4962,49.5143,45594.0
2018-02-27 13:15:00,54.76,54.86,54.73,54.85,32735.0,49.5143,49.6047,49.4872,49.5957,32735.0
2018-02-27 13:20:00,54.85,54.87,54.79,54.82,40910.0,49.5957,49.6137,49.5414,49.5685,40910.0
2018-02-27 13:25:00,54.83,54.86,54.77,54.81,36719.0,49.5776,49.6047,49.5233,49.5595,36719.0
2018-02-27 13:30:00,54.8,54.8,54.67,54.67,39792.0,49.5504,49.5504,49.4329,49.4329,39792.0
2018-02-27 13:35:00,54.66,54.75,54.65,54.75,36093.0,49.4239,49.5052,49.4148,49.5052,36093.0
2018-02-27 13:40:00,54.74,54.74,54.64,54.72,61680.0,49.4962,49.4962,49.4058,49.4781,61680.0
2018-02-27 13:45:00,54.72,54.77,54.62,54.64,41808.0,49.4781,49.5233,49.3877,49.4058,41808.0
2018-02-27 13:50:00,54.63,54.64,54.55,54.62,50725.0,49.3967,49.4058,49.3244,49.3877,50725.0
2018-02-27 13:55:00,54.62,54.63,54.54,54.62,46359.0,49.3877,49.3967,49.3154,49.3877,46359.0
2018-02-27 14:00:00,54.62,54.65,54.57,54.6,75056.0,49.3877,49.4148,49.3425,49.3696,75056.0
2018-02-27 14:05:00,54.59,54.61,54.5,54.56,89335.0,49.3606,49.3787,49.2792,49.3334,89335.0
2018-02-27 14:10:00,54.56,54.62,54.49,54.54,59643.0,49.3334,49.3877,49.2701,49.3154,59643.0
2018-02-27 14:15:00,54.54,54.55,54.47,54.49,129667.0,49.3154,49.3244,49.2521,49.2701,129667.0
2018-02-27 14:20:00,54.5,54.52,54.42,54.43,104261.0,49.2792,49.2973,49.2069,49.2159,104261.0
2018-02-27 14:25:00,54.44,54.6,54.39,54.54,148503.0,49.2249,49.3696,49.1797,49.3154,148503.0
2018-02-27 14:30:00,54.54,54.67,54.49,54.67,69659.0,49.3154,49.4329,49.2701,49.4329,69659.0
2018-02-27 14:35:00,54.66,54.7,54.54,54.55,96799.0,49.4239,49.46,49.3154,49.3244,96799.0
2018-02-27 14:40:00,54.56,54.58,54.38,54.4,55627.0,49.3334,49.3515,49.1707,49.1888,55627.0
2018-02-27 14:45:00,54.39,54.39,54.26,54.29,37593.0,49.1797,49.1797,49.0622,49.0893,37593.0
2018-02-27 14:50:00,54.29,54.34,54.25,54.28,44305.0,49.0893,49.1345,49.0531,49.0803,44305.0
2018-02-27 14:55:00,54.29,54.39,54.27,54.29,39838.0,49.0893,49.1797,49.0712,49.0893,39838.0
2018-02-27 15:00:00,54.28,54.32,54.17,54.17,52781.0,49.0803,49.1164,48.9808,48.9808,52781.0
2018-02-27 15:05:00,54.18,54.21,54.1,54.1,59788.0,48.9898,49.017,48.9175,48.9175,59788.0
2018-02-27 15:10:00,54.1,54.22,54.09,54.12,61078.0,48.9175,49.026,48.9085,48.9356,61078.0
2018-02-27 15:15:00,54.13,54.21,54.08,54.08,97039.0,48.9446,49.017,48.8994,48.8994,97039.0
2018-02-27 15:20:00,54.08,54.18,54.05,54.09,73755.0,48.8994,48.9898,48.8723,48.9085,73755.0
2018-02-27 15:25:00,54.09,54.17,54.04,54.14,78819.0,48.9085,48.9808,48.8633,48.9537,78819.0
2018-02-27 15:30:00,54.15,54.23,54.07,54.09,82108.0,48.9627,49.0351,48.8904,48.9085,82108.0
2018-02-27 15:35:00,54.09,54.11,53.98,54.09,218197.0,48.9085,48.9265,48.809,48.9085,218197.0
2018-02-27 15:40:00,54.08,54.14,54.02,54.03,117042.0,48.8994,48.9537,48.8452,48.8542,117042.0
2018-02-27 15:45:00,54.02,54.19,54.02,54.15,146904.0,48.8452,48.9989,48.8452,48.9627,146904.0
2018-02-27 15:50:00,54.15,54.15,53.97,54.02,178532.0,48.9627,48.9627,48.8,48.8452,178532.0
2018-02-27 15:55:00,54.01,54.02,53.8,53.8,407860.0,48.8361,48.8452,48.6462,48.6462,407860.0
2018-02-28 09:30:00,54.0,54.1,53.83,53.93,92523.0,48.8271,48.9175,48.6734,48.7638,92523.0
2018-02-28 09:35:00,53.95,54.04,53.83,54.0,144296.0,48.7819,48.8633,48.6734,48.8271,144296.0
2018-02-28 09:40:00,54.0,54.04,53.83,53.86,81755.0,48.8271,48.8633,48.6734,48.7005,81755.0
2018-02-28 09:45:00,53.86,53.98,53.79,53.96,42937.0,48.7005,48.809,48.6372,48.7909,42937.0
2018-02-28 09:50:00,53.96,54.07,53.87,54.04,78562.0,48.7909,48.8904,48.7095,48.8633,78562.0
2018-02-28 09:55:00,54.04,54.18,53.99,54.18,63035.0,48.8633,48.9898,48.818,48.9898,63035.0
2018-02-28 10:00:00,54.19,54.23,54.07,54.07,43643.0,48.9989,49.0351,48.8904,48.8904,43643.0
2018-02-28 10:05:00,54.07,54.25,54.05,54.25,183927.0,48.8904,49.0531,48.8723,49.0531,183927.0
2018-02-28 10:10:00,54.24,54.33,54.14,54.3,37182.0,49.0441,49.1255,48.9537,49.0983,37182.0
2018-02-28 10:15:00,54.29,54.43,54.28,54.39,46941.0,49.0893,49.2159,49.0803,49.1797,46941.0
2018-02-28 10:20:00,54.39,54.43,54.3,54.41,51544.0,49.1797,49.2159,49.0983,49.1978,51544.0
2018-02-28 10:25:00,54.41,54.49,54.37,54.48,76383.0,49.1978,49.2701,49.1616,49.2611,76383.0
2018-02-28 10:30:00,54.48,54.51,54.33,54.43,29949.0,49.2611,49.2882,49.1255,49.2159,29949.0
2018-02-28 10:35:00,54.44,54.46,54.3,54.31,34797.0,49.2249,49.243,49.0983,49.1074,34797.0
2018-02-28 10:40:00,54.31,54.31,54.12,54.13,36165.0,49.1074,49.1074,48.9356,48.9446,36165.0
2018-02-28 10:45:00,54.14,54.18,54.05,54.05,48837.0,48.9537,48.9898,48.8723,48.8723,48837.0
2018-02-28 10:50:00,54.06,54.09,53.91,53.93,40766.0,48.8813,48.9085,48.7457,48.7638,40766.0
2018-02-28 10:55:00,53.93,53.96,53.8,53.96,56051.0,48.7638,48.7909,48.6462,48.7909,56051.0
2018-02-28 11:00:00,53.96,53.97,53.84,53.89,35849.0,48.7909,48.8,48.6824,48.7276,35849.0
2018-02-28 11:05:00,53.88,53.95,53.79,53.79,42706.0,48.7186,48.7819,48.6372,48.6372,42706.0
2018-02-28 11:10:00,53.78,53.8,53.69,53.74,34849.0,48.6282,48.6462,48.5468,48.592,34849.0
2018-02-28 11:15:00,53.73,53.77,53.67,53.73,51672.0,48.5829,48.6191,48.5287,48.5829,51672.0
2018-02-28 11:20:00,53.72,53.77,53.7,53.71,29346.0,48.5739,48.6191,48.5558,48.5649,29346.0
2018-02-28 11:25:00,53.7,53.86,53.7,53.8,30566.0,48.5558,48.7005,48.5558,48.6462,30566.0
2018-02-28 11:30:00,53.8,53.84,53.59,53.61,84178.0,48.6462,48.6824,48.4564,48.4744,84178.0
2018-02-28 11:35:00,53.59,53.7,53.57,53.63,22703.0,48.4564,48.5558,48.4383,48.4925,22703.0
2018-02-28 11:40:00,53.62,53.62,53.54,53.56,27049.0,48.4835,48.4835,48.4112,48.4292,27049.0
2018-02-28 11:45:00,53.55,53.56,53.43,53.53,54371.0,48.4202,48.4292,48.3117,48.4021,54371.0
2018-02-28 11:50:00,53.53,53.66,53.52,53.64,38970.0,48.4021,48.5197,48.3931,48.5016,38970.0
2018-02-28 11:55:00,53.65,53.76,53.64,53.68,55660.0,48.5106,48.6101,48.5016,48.5377,55660.0
2018-02-28 12:00:00,53.69,53.81,53.68,53.78,47493.0,48.5468,48.6553,48.5377,48.6282,47493.0
2018-02-28 12:05:00,53.78,53.96,53.77,53.95,42878.0,48.6282,48.7909,48.6191,48.7819,42878.0
2018-02-28 12:10:00,53.94,53.94,53.87,53.88,18740.0,48.7728,48.7728,48.7095,48.7186,18740.0
2018-02-28 12:15:00,53.86,53.88,53.81,53.81,14740.0,48.7005,48.7186,48.6553,48.6553,14740.0
2018-02-28 12:20:00,53.81,53.82,53.76,53.81,16988.0,48.6553,48.6643,48.6101,48.6553,16988.0
2018-02-28 12:25:00,53.81,53.86,53.73,53.74,48384.0,48.6553,48.7005,48.5829,48.592,48384.0
2018-02-28 12:30:00,53.74,53.8,53.7,53.76,20175.0,48.592,48.6462,48.5558,48.6101,20175.0
2018-02-28 12:35:00,53.76,53.88,53.74,53.88,32619.0,48.6101,48.7186,48.592,48.7186,32619.0
2018-02-28 12:40:00,53.86,53.91,53.82,53.89,18313.0,48.7005,48.7457,48.6643,48.7276,18313.0
2018-02-28 12:45:00,53.88,54.02,53.87,54.0,22546.0,48.7186,48.8452,48.7095,48.8271,22546.0
2018-02-28 12:50:00,54.0,54.02,53.96,54.0,45822.0,48.8271,48.8452,48.7909,48.8271,45822.0
2018-02-28 12:55:00,54.0,54.04,53.99,54.01,29021.0,48.8271,48.8633,48.818,48.8361,29021.0
2018-02-28 13:00:00,54.01,54.04,53.92,53.96,51326.0,48.8361,48.8633,48.7547,48.7909,51326.0
2018-02-28 13:05:00,53.95,54.07,53.92,54.04,53414.0,48.7819,48.8904,48.7547,48.8633,53414.0
2018-02-28 13:10:00,54.04,54.09,54.02,54.03,26892.0,48.8633,48.9085,48.8452,48.8542,26892.0
2018-02-28 13:15:00,54.03,54.09,54.02,54.08,37333.0,48.8542,48.9085,48.8452,48.8994,37333.0
2018-02-28 13:20:00,54.08,54.13,54.05,54.13,23184.0,48.8994,48.9446,48.8723,48.9446,23184.0
2018-02-28 13:25:00,54.14,54.17,54.11,54.14,37081.0,48.9537,48.9808,48.9265,48.9537,37081.0
2018-02-28 13:30:00,54.14,54.17,54.1,54.17,43983.0,48.9537,48.9808,48.9175,48.9808,43983.0
2018-02-28 13:35:00,54.17,54.18,54.11,54.17,26193.0,48.9808,48.9898,48.9265,48.9808,26193.0
2018-02-28 13:40:00,54.17,54.21,54.14,54.16,15085.0,48.9808,49.017,48.9537,48.9718,15085.0
2018-02-28 13:45:00,54.16,54.2,54.12,54.13,29586.0,48.9718,49.0079,48.9356,48.9446,29586.0
2018-02-28 13:50:00,54.13,54.2,54.09,54.2,28392.0,48.9446,49.0079,48.9085,49.0079,28392.0
2018-02-28 13:55:00,54.2,54.28,54.2,54.28,22208.0,49.0079,49.0803,49.0079,49.0803,22208.0
2018-02-28 14:00:00,54.27,54.33,54.26,54.27,18840.0,49.0712,49.1255,49.0622,49.0712,18840.0
2018-02-28 14:05:00,54.27,54.31,54.24,54.25,21821.0,49.0712,49.1074,49.0441,49.0531,21821.0
2018-02-28 14:10:00,54.25,54.28,54.2,54.21,23397.0,49.0531,49.0803,49.0079,49.017,23397.0
2018-02-28 14:15:00,54.21,54.26,54.21,54.24,16629.0,49.017,49.0622,49.017,49.0441,16629.0
2018-02-28 14:20:00,54.25,54.28,54.23,54.27,15936.0,49.0531,49.0803,49.0351,49.0712,15936.0
2018-02-28 14:25:00,54.27,54.33,54.25,54.25,31750.0,49.0712,49.1255,49.0531,49.0531,31750.0
2018-02-28 14:30:00,54.26,54.26,54.1,54.13,35033.0,49.0622,49.0622,48.9175,48.9446,35033.0
2018-02-28 14:35:00,54.13,54.17,54.08,54.09,39064.0,48.9446,48.9808,48.8994,48.9085,39064.0
2018-02-28 14:40:00,54.08,54.15,54.05,54.07,42221.0,48.8994,48.9627,48.8723,48.8904,42221.0
2018-02-28 14:45:00,54.06,54.07,53.96,54.01,38868.0,48.8813,48.8904,48.7909,48.8361,38868.0
2018-02-28 14:50:00,54.0,54.0,53.86,53.91,65456.0,48.8271,48.8271,48.7005,48.7457,65456.0
2018-02-28 14:55:00,53.91,53.93,53.75,53.77,43981.0,48.7457,48.7638,48.601,48.6191,43981.0
2018-02-28 15:00:00,53.77,53.78,53.65,53.7,61108.0,48.6191,48.6282,48.5106,48.5558,61108.0
2018-02-28 15:05:00,53.71,53.78,53.65,53.77,59071.0,48.5649,48.6282,48.5106,48.6191,59071.0
2018-02-28 15:10:00,53.77,53.78,53.64,53.72,55779.0,48.6191,48.6282,48.5016,48.5739,55779.0
2018-02-28 15:15:00,53.71,53.74,53.58,53.62,57741.0,48.5649,48.592,48.4473,48.4835,57741.0
2018-02-28 15:20:00,53.61,53.61,53.38,53.43,67935.0,48.4744,48.4744,48.2665,48.3117,67935.0
2018-02-28 15:25:00,53.43,53.53,53.35,53.49,59649.0,48.3117,48.4021,48.2394,48.3659,59649.0
2018-02-28 15:30:00,53.49,53.53,53.44,53.48,63624.0,48.3659,48.4021,48.3207,48.3569,63624.0
2018-02-28 15:35:00,53.48,53.55,53.42,53.54,87077.0,48.3569,48.4202,48.3026,48.4112,87077.0
2018-02-28 15:40:00,53.54,53.54,53.43,53.46,147163.0,48.4112,48.4112,48.3117,48.3388,147163.0
2018-02-28 15:45:00,53.45,53.45,53.19,53.19,273357.0,48.3298,48.3298,48.0947,48.0947,273357.0
2018-02-28 15:50:00,53.2,53.22,53.07,53.07,205612.0,48.1037,48.1218,47.9862,47.9862,205612.0
2018-02-28 15:55:00,53.07,53.19,53.01,53.01,358852.0,47.9862,48.0947,47.9319,47.9319,358852.0
2018-03-01 09:30:00,52.9,53.17,52.77,53.12,81700.0,47.8325,48.0766,47.7149,48.0314,81700.0
2018-03-01 09:35:00,53.12,53.12,52.79,52.87,57936.0,48.0314,48.0314,47.733,47.8053,57936.0
2018-03-01 09:40:00,52.86,52.86,52.58,52.64,84226.0,47.7963,47.7963,47.5431,47.5974,84226.0
2018-03-01 09:45:00,52.65,52.8,52.63,52.75,80041.0,47.6064,47.742,47.5883,47.6968,80041.0
2018-03-01 09:50:00,52.76,52.89,52.68,52.76,48966.0,47.7059,47.8234,47.6335,47.7059,48966.0
2018-03-01 09:55:00,52.77,52.86,52.69,52.73,73363.0,47.7149,47.7963,47.6426,47.6787,73363.0
2018-03-01 10:00:00,52.75,53.02,52.75,52.97,61143.0,47.6968,47.941,47.6968,47.8958,61143.0
2018-03-01 10:05:00,52.99,53.01,52.9,52.93,69640.0,47.9138,47.9319,47.8325,47.8596,69640.0
2018-03-01 10:10:00,52.92,52.99,52.8,52.99,60523.0,47.8505,47.9138,47.742,47.9138,60523.0
2018-03-01 10:15:00,52.98,53.09,52.89,53.06,39186.0,47.9048,48.0043,47.8234,47.9771,39186.0
2018-03-01 10:20:00,53.05,53.12,52.94,53.12,55120.0,47.9681,48.0314,47.8686,48.0314,55120.0
2018-03-01 10:25:00,53.12,53.26,53.01,53.26,44601.0,48.0314,48.158,47.9319,48.158,44601.0
2018-03-01 10:30:00,53.25,53.46,53.15,53.45,90411.0,48.1489,48.3388,48.0585,48.3298,90411.0
2018-03-01 10:35:00,53.46,53.49,53.27,53.33,56477.0,48.3388,48.3659,48.167,48.2213,56477.0
2018-03-01 10:40:00,53.34,53.39,53.17,53.19,40098.0,48.2303,48.2755,48.0766,48.0947,40098.0
2018-03-01 10:45:00,53.2,53.31,53.16,53.24,27741.0,48.1037,48.2032,48.0676,48.1399,27741.0
2018-03-01 10:50:00,53.24,53.25,53.08,53.15,30837.0,48.1399,48.1489,47.9952,48.0585,30837.0
2018-03-01 10:55:00,53.15,53.17,52.99,53.05,42870.0,48.0585,48.0766,47.9138,47.9681,42870.0
2018-03-01 11:00:00,53.04,53.11,52.99,53.1,25930.0,47.959,48.0223,47.9138,48.0133,25930.0
2018-03-01 11:05:00,53.09,53.23,53.07,53.2,19450.0,48.0043,48.1308,47.9862,48.1037,19450.0
2018-03-01 11:10:00,53.2,53.21,53.0,53.07,40123.0,48.1037,48.1128,47.9229,47.9862,40123.0
2018-03-01 11:15:00,53.08,53.16,53.0,53.12,51477.0,47.9952,48.0676,47.9229,48.0314,51477.0
2018-03-01 11:20:00,53.11,53.16,53.05,53.06,36696.0,48.0223,48.0676,47.9681,47.9771,36696.0
2018-03-01 11:25:00,53.06,53.08,52.87,52.94,54186.0,47.9771,47.9952,47.8053,47.8686,54186.0
2018-03-01 11:30:00,52.94,52.98,52.89,52.95,32619.0,47.8686,47.9048,47.8234,47.8777,32619.0
2018-03-01 11:35:00,52.96,52.99,52.91,52.92,53104.0,47.8867,47.9138,47.8415,47.8505,53104.0
2018-03-01 11:40:00,52.9,53.05,52.85,53.04,39206.0,47.8325,47.9681,47.7872,47.959,39206.0
2018-03-01 11:45:00,53.04,53.14,53.03,53.06,25218.0,47.959,48.0495,47.95,47.9771,25218.0
2018-03-01 11:50:00,53.05,53.15,53.01,53.13,26270.0,47.9681,48.0585,47.9319,48.0404,26270.0
2018-03-01 11:55:00,53.12,53.16,53.01,53.01,28193.0,48.0314,48.0676,47.9319,47.9319,28193.0
2018-03-01 12:00:00,53.02,53.02,52.82,52.86,29546.0,47.941,47.941,47.7601,47.7963,29546.0
2018-03-01 12:05:00,52.86,52.92,52.79,52.85,31209.0,47.7963,47.8505,47.733,47.7872,31209.0
2018-03-01 12:10:00,52.84,53.01,52.82,52.96,80080.0,47.7782,47.9319,47.7601,47.8867,80080.0
2018-03-01 12:15:00,52.95,52.96,52.85,52.85,102512.0,47.8777,47.8867,47.7872,47.7872,102512.0
2018-03-01 12:20:00,52.84,52.84,52.71,52.72,31354.0,47.7782,47.7782,47.6607,47.6697,31354.0
2018-03-01 12:25:00,52.71,52.77,52.61,52.7,44966.0,47.6607,47.7149,47.5702,47.6516,44966.0
2018-03-01 12:30:00,52.69,52.7,52.54,52.64,50554.0,47.6426,47.6516,47.5069,47.5974,50554.0
2018-03-01 12:35:00,52.65,52.77,52.63,52.68,28648.0,47.6064,47.7149,47.5883,47.6335,28648.0
2018-03-01 12:40:00,52.67,52.84,52.61,52.81,47465.0,47.6245,47.7782,47.5702,47.7511,47465.0
2018-03-01 12:45:00,52.81,52.88,52.72,52.87,22661.0,47.7511,47.8144,47.6697,47.8053,22661.0
2018-03-01 12:50:00,52.9,52.9,52.73,52.84,31260.0,47.8325,47.8325,47.6787,47.7782,31260.0
2018-03-01 12:55:00,52.84,52.85,52.72,52.74,45554.0,47.7782,47.7872,47.6697,47.6878,45554.0
2018-03-01 13:00:00,52.73,52.73,52.46,52.46,77930.0,47.6787,47.6787,47.4346,47.4346,77930.0
2018-03-01 13:05:00,52.44,52.47,52.3,52.33,93092.0,47.4165,47.4437,47.2899,47.3171,93092.0
2018-03-01 13:10:00,52.33,52.37,52.25,52.35,64622.0,47.3171,47.3532,47.2447,47.3351,64622.0
2018-03-01 13:15:00,52.35,52.38,52.28,52.33,55880.0,47.3351,47.3623,47.2719,47.3171,55880.0
2018-03-01 13:20:00,52.32,52.43,52.26,52.4,76629.0,47.308,47.4075,47.2538,47.3804,76629.0
2018-03-01 13:25:00,52.39,52.64,52.39,52.53,33181.0,47.3713,47.5974,47.3713,47.4979,33181.0
2018-03-01 13:30:00,52.53,52.57,52.45,52.45,60137.0,47.4979,47.5341,47.4256,47.4256,60137.0
2018-03-01 13:35:00,52.46,52.6,52.46,52.54,53536.0,47.4346,47.5612,47.4346,47.5069,53536.0
2018-03-01 13:40:00,52.54,52.54,52.36,52.36,65342.0,47.5069,47.5069,47.3442,47.3442,65342.0
2018-03-01 13:45:00,52.35,52.35,52.18,52.29,86092.0,47.3351,47.3351,47.1814,47.2809,86092.0
2018-03-01 13:50:00,52.31,52.34,52.23,52.23,51730.0,47.299,47.3261,47.2266,47.2266,51730.0
2018-03-01 13:55:00,52.23,52.23,52.08,52.09,50164.0,47.2266,47.2266,47.091,47.1001,50164.0
2018-03-01 14:00:00,52.1,52.14,51.86,52.01,93071.0,47.1091,47.1453,46.8921,47.0277,93071.0
2018-03-01 14:05:00,52.0,52.07,51.92,51.95,106338.0,47.0187,47.082,46.9463,46.9735,106338.0
2018-03-01 14:10:00,51.94,51.98,51.67,51.69,140946.0,46.9644,47.0006,46.7203,46.7384,140946.0
2018-03-01 14:15:00,51.68,51.89,51.64,51.87,77205.0,46.7293,46.9192,46.6932,46.9011,77205.0
2018-03-01 14:20:00,51.86,52.0,51.84,51.91,126801.0,46.8921,47.0187,46.874,46.9373,126801.0
2018-03-01 14:25:00,51.91,51.95,51.82,51.94,80109.0,46.9373,46.9735,46.8559,46.9644,80109.0
2018-03-01 14:30:00,51.96,52.01,51.81,51.88,70789.0,46.9825,47.0277,46.8469,46.9102,70789.0
2018-03-01 14:35:00,51.89,51.91,51.74,51.78,49547.0,46.9192,46.9373,46.7836,46.8197,49547.0
2018-03-01 14:40:00,51.79,51.96,51.77,51.85,52603.0,46.8288,46.9825,46.8107,46.883,52603.0
2018-03-01 14:45:00,51.85,51.92,51.72,51.72,36558.0,46.883,46.9463,46.7655,46.7655,36558.0
2018-03-01 14:50:00,51.77,51.83,51.69,51.75,72173.0,46.8107,46.865,46.7384,46.7926,72173.0
2018-03-01 14:55:00,51.74,51.8,51.69,51.71,54473.0,46.7836,46.8378,46.7384,46.7565,54473.0
2018-03-01 15:00:00,51.72,51.74,51.5,51.52,96440.0,46.7655,46.7836,46.5666,46.5847,96440.0
2018-03-01 15:05:00,51.51,51.82,51.49,51.8,77942.0,46.5756,46.8559,46.5575,46.8378,77942.0
2018-03-01 15:10:00,51.8,52.12,51.77,52.06,152432.0,46.8378,47.1272,46.8107,47.0729,152432.0
2018-03-01 15:15:00,52.05,52.12,51.98,52.11,103414.0,47.0639,47.1272,47.0006,47.1181,103414.0
2018-03-01 15:20:00,52.11,52.2,52.02,52.02,131626.0,47.1181,47.1995,47.0368,47.0368,131626.0
2018-03-01 15:25:00,52.02,52.2,52.0,52.08,59827.0,47.0368,47.1995,47.0187,47.091,59827.0
2018-03-01 15:30:00,52.08,52.17,51.87,51.92,179694.0,47.091,47.1724,46.9011,46.9463,179694.0
2018-03-01 15:35:00,51.93,51.94,51.75,51.78,147315.0,46.9554,46.9644,46.7926,46.8197,147315.0
2018-03-01 15:40:00,51.76,51.91,51.7,51.82,127946.0,46.8017,46.9373,46.7474,46.8559,127946.0
2018-03-01 15:45:00,51.81,52.01,51.75,52.01,234741.0,46.8469,47.0277,46.7926,47.0277,234741.0
2018-03-01 15:50:00,52.01,52.18,52.0,52.13,299715.0,47.0277,47.1814,47.0187,47.1362,299715.0
2018-03-01 15:55:00,52.13,52.19,51.98,52.01,450205.0,47.1362,47.1905,47.0006,47.0277,450205.0
2018-03-02 09:30:00,51.56,51.66,51.32,51.35,129656.0,46.6208,46.7112,46.4038,46.4309,129656.0
2018-03-02 09:35:00,51.34,51.36,50.67,50.68,214163.0,46.4219,46.44,45.8161,45.8251,214163.0
2018-03-02 09:40:00,50.67,50.78,50.55,50.56,269000.0,45.8161,45.9155,45.7076,45.7166,269000.0
2018-03-02 09:45:00,50.56,50.92,50.47,50.77,101422.0,45.7166,46.0421,45.6352,45.9065,101422.0
2018-03-02 09:50:00,50.76,50.94,50.68,50.7,76310.0,45.8975,46.0602,45.8251,45.8432,76310.0
2018-03-02 09:55:00,50.71,51.02,50.7,50.96,107323.0,45.8522,46.1326,45.8432,46.0783,107323.0
2018-03-02 10:00:00,50.98,51.06,50.9,50.97,74772.0,46.0964,46.1687,46.024,46.0873,74772.0
2018-03-02 10:05:00,50.95,51.03,50.76,51.01,88582.0,46.0693,46.1416,45.8975,46.1235,88582.0
2018-03-02 10:10:00,51.0,51.0,50.79,50.88,58468.0,46.1145,46.1145,45.9246,46.006,58468.0
2018-03-02 10:15:00,50.88,50.97,50.8,50.94,203266.0,46.006,46.0873,45.9336,46.0602,203266.0
2018-03-02 10:20:00,50.95,50.99,50.82,50.93,69274.0,46.0693,46.1054,45.9517,46.0512,69274.0
2018-03-02 10:25:00,50.92,51.12,50.91,50.95,56509.0,46.0421,46.223,46.0331,46.0693,56509.0
2018-03-02 10:30:00,50.95,51.13,50.93,51.11,106017.0,46.0693,46.232,46.0512,46.2139,106017.0
2018-03-02 10:35:00,51.11,51.14,50.99,51.05,71493.0,46.2139,46.2411,46.1054,46.1597,71493.0
2018-03-02 10:40:00,51.06,51.29,51.06,51.28,87259.0,46.1687,46.3767,46.1687,46.3676,87259.0
2018-03-02 10:45:00,51.28,51.44,51.25,51.42,90515.0,46.3676,46.5123,46.3405,46.4942,90515.0
2018-03-02 10:50:00,51.43,51.45,51.3,51.34,91586.0,46.5033,46.5214,46.3857,46.4219,91586.0
2018-03-02 10:55:00,51.35,51.42,51.21,51.22,40458.0,46.4309,46.4942,46.3044,46.3134,40458.0
2018-03-02 11:00:00,51.2,51.32,51.19,51.27,114562.0,46.2953,46.4038,46.2863,46.3586,114562.0
2018-03-02 11:05:00,51.27,51.29,51.18,51.21,40632.0,46.3586,46.3767,46.2772,46.3044,40632.0
2018-03-02 11:10:00,51.22,51.37,51.19,51.3,61062.0,46.3134,46.449,46.2863,46.3857,61062.0
2018-03-02 11:15:00,51.3,51.4,51.22,51.24,49457.0,46.3857,46.4762,46.3134,46.3315,49457.0
2018-03-02 11:20:00,51.24,51.44,51.23,51.43,39646.0,46.3315,46.5123,46.3224,46.5033,39646.0
2018-03-02 11:25:00,51.44,51.59,51.44,51.52,38730.0,46.5123,46.648,46.5123,46.5847,38730.0
2018-03-02 11:30:00,51.51,51.62,51.48,51.56,94499.0,46.5756,46.6751,46.5485,46.6208,94499.0
2018-03-02 11:35:00,51.55,51.59,51.47,51.55,48181.0,46.6118,46.648,46.5394,46.6118,48181.0
2018-03-02 11:40:00,51.56,51.76,51.56,51.69,58808.0,46.6208,46.8017,46.6208,46.7384,58808.0
2018-03-02 11:45:00,51.71,51.9,51.69,51.9,59138.0,46.7565,46.9283,46.7384,46.9283,59138.0
2018-03-02 11:50:00,51.89,52.08,51.87,52.0,130931.0,46.9192,47.091,46.9011,47.0187,130931.0
2018-03-02 11:55:00,52.0,52.12,51.94,52.11,64799.0,47.0187,47.1272,46.9644,47.1181,64799.0
2018-03-02 12:00:00,52.11,52.22,52.05,52.07,104341.0,47.1181,47.2176,47.0639,47.082,104341.0
2018-03-02 12:05:00,52.09,52.15,52.06,52.13,76342.0,47.1001,47.1543,47.0729,47.1362,76342.0
2018-03-02 12:10:00,52.13,52.16,51.97,52.05,91479.0,47.1362,47.1633,46.9915,47.0639,91479.0
2018-03-02 12:15:00,52.06,52.09,51.99,52.02,56489.0,47.0729,47.1001,47.0096,47.0368,56489.0
2018-03-02 12:20:00,52.02,52.13,51.92,52.13,81779.0,47.0368,47.1362,46.9463,47.1362,81779.0
2018-03-02 12:25:00,52.13,52.23,52.09,52.22,48112.0,47.1362,47.2266,47.1001,47.2176,48112.0
2018-03-02 12:30:00,52.22,52.24,52.06,52.09,56860.0,47.2176,47.2357,47.0729,47.1001,56860.0
2018-03-02 12:35:00,52.09,52.2,52.06,52.09,51568.0,47.1001,47.1995,47.0729,47.1001,51568.0
2018-03-02 12:40:00,52.09,52.21,52.05,52.18,42341.0,47.1001,47.2086,47.0639,47.1814,42341.0
2018-03-02 12:45:00,52.18,52.33,52.16,52.28,39668.0,47.1814,47.3171,47.1633,47.2719,39668.0
2018-03-02 12:50:00,52.28,52.37,52.27,52.33,50360.0,47.2719,47.3532,47.2628,47.3171,50360.0
2018-03-02 12:55:00,52.33,52.34,52.22,52.25,49631.0,47.3171,47.3261,47.2176,47.2447,49631.0
2018-03-02 13:00:00,52.25,52.27,52.15,52.21,41787.0,47.2447,47.2628,47.1543,47.2086,41787.0
2018-03-02 13:05:00,52.2,52.26,52.13,52.14,65693.0,47.1995,47.2538,47.1362,47.1453,65693.0
2018-03-02 13:10:00,52.14,52.14,51.94,51.96,51690.0,47.1453,47.1453,46.9644,46.9825,51690.0
2018-03-02 13:15:00,51.96,52.11,51.96,52.07,37154.0,46.9825,47.1181,46.9825,47.082,37154.0
2018-03-02 13:20:00,52.07,52.1,51.91,51.91,40503.0,47.082,47.1091,46.9373,46.9373,40503.0
2018-03-02 13:25:00,51.91,51.99,51.89,51.9,63917.0,46.9373,47.0096,46.9192,46.9283,63917.0
2018-03-02 13:30:00,51.9,51.98,51.8,51.82,68750.0,46.9283,47.0006,46.8378,46.8559,68750.0
2018-03-02 13:35:00,51.8,51.81,51.71,51.74,69294.0,46.8378,46.8469,46.7565,46.7836,69294.0
2018-03-02 13:40:00,51.75,51.8,51.73,51.8,82483.0,46.7926,46.8378,46.7745,46.8378,82483.0
2018-03-02 13:45:00,51.81,52.01,51.81,52.01,54835.0,46.8469,47.0277,46.8469,47.0277,54835.0
2018-03-02 13:50:00,52.01,52.05,51.98,52.04,68708.0,47.0277,47.0639,47.0006,47.0548,68708.0
2018-03-02 13:55:00,52.03,52.03,51.89,51.93,78651.0,47.0458,47.0458,46.9192,46.9554,78651.0
2018-03-02 14:00:00,51.93,52.23,51.92,52.18,133018.0,46.9554,47.2266,46.9463,47.1814,133018.0
2018-03-02 14:05:00,52.2,52.21,52.13,52.14,36547.0,47.1995,47.2086,47.1362,47.1453,36547.0
2018-03-02 14:10:00,52.14,52.26,52.14,52.18,60716.0,47.1453,47.2538,47.1453,47.1814,60716.0
2018-03-02 14:15:00,52.18,52.24,52.12,52.15,90764.0,47.1814,47.2357,47.1272,47.1543,90764.0
2018-03-02 14:20:00,52.15,52.16,52.05,52.05,59733.0,47.1543,47.1633,47.0639,47.0639,59733.0
2018-03-02 14:25:00,52.06,52.14,52.0,52.07,69693.0,47.0729,47.1453,47.0187,47.082,69693.0
2018-03-02 14:30:00,52.07,52.11,51.99,52.0,71986.0,47.082,47.1181,47.0096,47.0187,71986.0
2018-03-02 14:35:00,51.99,52.15,51.97,52.15,43335.0,47.0096,47.1543,46.9915,47.1543,43335.0
2018-03-02 14:40:00,52.15,52.18,52.09,52.17,39549.0,47.1543,47.1814,47.1001,47.1724,39549.0
2018-03-02 14:45:00,52.15,52.18,52.12,52.15,44059.0,47.1543,47.1814,47.1272,47.1543,44059.0
2018-03-02 14:50:00,52.15,52.21,52.12,52.15,78434.0,47.1543,47.2086,47.1272,47.1543,78434.0
2018-03-02 14:55:00,52.15,52.16,52.02,52.02,95374.0,47.1543,47.1633,47.0368,47.0368,95374.0
2018-03-02 15:00:00,52.02,52.04,51.95,51.99,119653.0,47.0368,47.0548,46.9735,47.0096,119653.0
2018-03-02 15:05:00,52.0,52.05,51.94,52.05,68219.0,47.0187,47.0639,46.9644,47.0639,68219.0
2018-03-02 15:10:00,52.05,52.1,51.98,52.09,72789.0,47.0639,47.1091,47.0006,47.1001,72789.0
2018-03-02 15:15:00,52.09,52.26,52.08,52.24,87056.0,47.1001,47.2538,47.091,47.2357,87056.0
2018-03-02 15:20:00,52.25,52.29,52.18,52.24,49180.0,47.2447,47.2809,47.1814,47.2357,49180.0
2018-03-02 15:25:00,52.24,52.29,52.22,52.25,83479.0,47.2357,47.2809,47.2176,47.2447,83479.0
2018-03-02 15:30:00,52.25,52.42,52.24,52.34,98499.0,47.2447,47.3984,47.2357,47.3261,98499.0
2018-03-02 15:35:00,52.34,52.51,52.31,52.5,113049.0,47.3261,47.4798,47.299,47.4708,113049.0
2018-03-02 15:40:00,52.51,52.54,52.44,52.54,139800.0,47.4798,47.5069,47.4165,47.5069,139800.0
2018-03-02 15:45:00,52.55,52.56,52.39,52.51,259467.0,47.516,47.525,47.3713,47.4798,259467.0
2018-03-02 15:50:00,52.51,52.73,52.51,52.65,346746.0,47.4798,47.6787,47.4798,47.6064,346746.0
2018-03-02 15:55:00,52.66,52.76,52.62,52.62,543092.0,47.6155,47.7059,47.5793,47.5793,543092.0
2018-03-05 09:30:00,51.96,52.16,51.9,52.09,132877.0,46.9825,47.1633,46.9283,47.1001,132877.0
2018-03-05 09:35:00,52.11,52.12,51.95,52.07,89570.0,47.1181,47.1272,46.9735,47.082,89570.0
2018-03-05 09:40:00,52.07,52.25,52.07,52.09,134999.0,47.082,47.2447,47.082,47.1001,134999.0
2018-03-05 09:45:00,52.08,52.11,51.87,51.91,91678.0,47.091,47.1181,46.9011,46.9373,91678.0
2018-03-05 09:50:00,51.91,52.06,51.8,52.04,134815.0,46.9373,47.0729,46.8378,47.0548,134815.0
2018-03-05 09:55:00,52.06,52.14,52.04,52.07,83991.0,47.0729,47.1453,47.0548,47.082,83991.0
2018-03-05 10:00:00,52.07,52.14,51.93,52.1,82560.0,47.082,47.1453,46.9554,47.1091,82560.0
2018-03-05 10:05:00,52.11,52.15,52.05,52.09,67260.0,47.1181,47.1543,47.0639,47.1001,67260.0
2018-03-05 10:10:00,52.09,52.2,52.06,52.14,68891.0,47.1001,47.1995,47.0729,47.1453,68891.0
2018-03-05 10:15:00,52.15,52.28,52.15,52.28,29335.0,47.1543,47.2719,47.1543,47.2719,29335.0
2018-03-05 10:20:00,52.28,52.35,52.26,52.33,29776.0,47.2719,47.3351,47.2538,47.3171,29776.0
2018-03-05 10:25:00,52.33,52.42,52.3,52.42,49602.0,47.3171,47.3984,47.2899,47.3984,49602.0
2018-03-05 10:30:00,52.42,52.46,52.31,52.35,32639.0,47.3984,47.4346,47.299,47.3351,32639.0
2018-03-05 10:35:00,52.36,52.53,52.33,52.52,25988.0,47.3442,47.4979,47.3171,47.4889,25988.0
2018-03-05 10:40:00,52.54,52.54,52.43,52.52,35540.0,47.5069,47.5069,47.4075,47.4889,35540.0
2018-03-05 10:45:00,52.52,52.57,52.36,52.42,33014.0,47.4889,47.5341,47.3442,47.3984,33014.0
2018-03-05 10:50:00,52.45,52.46,52.35,52.45,35704.0,47.4256,47.4346,47.3351,47.4256,35704.0
2018-03-05 10:55:00,52.45,52.72,52.44,52.71,27807.0,47.4256,47.6697,47.4165,47.6607,27807.0
2018-03-05 11:00:00,52.71,52.83,52.68,52.78,38658.0,47.6607,47.7692,47.6335,47.724,38658.0
2018-03-05 11:05:00,52.76,52.93,52.71,52.86,42996.0,47.7059,47.8596,47.6607,47.7963,42996.0
2018-03-05 11:10:00,52.86,52.97,52.79,52.92,74701.0,47.7963,47.8958,47.733,47.8505,74701.0
2018-03-05 11:15:00,52.91,53.01,52.89,53.01,48551.0,47.8415,47.9319,47.8234,47.9319,48551.0
2018-03-05 11:20:00,53.0,53.25,52.99,53.22,75558.0,47.9229,48.1489,47.9138,48.1218,75558.0
2018-03-05 11:25:00,53.21,53.25,53.12,53.14,48821.0,48.1128,48.1489,48.0314,48.0495,48821.0
2018-03-05 11:30:00,53.14,53.25,53.12,53.15,54790.0,48.0495,48.1489,48.0314,48.0585,54790.0
2018-03-05 11:35:00,53.15,53.19,53.07,53.18,32307.0,48.0585,48.0947,47.9862,48.0856,32307.0
2018-03-05 11:40:00,53.19,53.27,53.17,53.27,29538.0,48.0947,48.167,48.0766,48.167,29538.0
2018-03-05 11:45:00,53.27,53.32,53.16,53.16,73039.0,48.167,48.2122,48.0676,48.0676,73039.0
2018-03-05 11:50:00,53.15,53.2,53.11,53.12,34226.0,48.0585,48.1037,48.0223,48.0314,34226.0
2018-03-05 11:55:00,53.12,53.23,53.09,53.19,30060.0,48.0314,48.1308,48.0043,48.0947,30060.0
2018-03-05 12:00:00,53.19,53.29,53.18,53.28,37455.0,48.0947,48.1851,48.0856,48.1761,37455.0
2018-03-05 12:05:00,53.28,53.3,53.19,53.22,31325.0,48.1761,48.1941,48.0947,48.1218,31325.0
2018-03-05 12:10:00,53.23,53.28,53.09,53.1,34683.0,48.1308,48.1761,48.0043,48.0133,34683.0
2018-03-05 12:15:00,53.1,53.11,53.06,53.08,40562.0,48.0133,48.0223,47.9771,47.9952,40562.0
2018-03-05 12:20:00,53.06,53.06,52.96,53.04,47047.0,47.9771,47.9771,47.8867,47.959,47047.0
2018-03-05 12:25:00,53.03,53.16,53.01,53.12,38675.0,47.95,48.0676,47.9319,48.0314,38675.0
2018-03-05 12:30:00,53.12,53.13,53.01,53.05,52685.0,48.0314,48.0404,47.9319,47.9681,52685.0
2018-03-05 12:35:00,53.05,53.12,53.04,53.08,16857.0,47.9681,48.0314,47.959,47.9952,16857.0
2018-03-05 12:40:00,53.1,53.16,53.06,53.08,44733.0,48.0133,48.0676,47.9771,47.9952,44733.0
2018-03-05 12:45:00,53.07,53.18,53.07,53.16,12430.0,47.9862,48.0856,47.9862,48.0676,12430.0
2018-03-05 12:50:00,53.16,53.24,53.16,53.23,20664.0,48.0676,48.1399,48.0676,48.1308,20664.0
2018-03-05 12:55:00,53.23,53.36,53.21,53.34,52344.0,48.1308,48.2484,48.1128,48.2303,52344.0
2018-03-05 13:00:00,53.34,53.49,53.33,53.45,39565.0,48.2303,48.3659,48.2213,48.3298,39565.0
2018-03-05 13:05:00,53.44,53.49,53.4,53.47,32166.0,48.3207,48.3659,48.2846,48.3479,32166.0
2018-03-05 13:10:00,53.48,53.59,53.44,53.46,63919.0,48.3569,48.4564,48.3207,48.3388,63919.0
2018-03-05 13:15:00,53.46,53.55,53.46,53.55,76216.0,48.3388,48.4202,48.3388,48.4202,76216.0
2018-03-05 13:20:00,53.56,53.68,53.55,53.67,24847.0,48.4292,48.5377,48.4202,48.5287,24847.0
2018-03-05 13:25:00,53.67,53.69,53.5,53.51,59200.0,48.5287,48.5468,48.375,48.384,59200.0
2018-03-05 13:30:00,53.51,53.56,53.38,53.41,53818.0,48.384,48.4292,48.2665,48.2936,53818.0
2018-03-05 13:35:00,53.4,53.54,53.4,53.53,39246.0,48.2846,48.4112,48.2846,48.4021,39246.0
2018-03-05 13:40:00,53.54,53.61,53.54,53.59,30943.0,48.4112,48.4744,48.4112,48.4564,30943.0
2018-03-05 13:45:00,53.59,53.63,53.53,53.6,66362.0,48.4564,48.4925,48.4021,48.4654,66362.0
2018-03-05 13:50:00,53.6,53.69,53.58,53.62,57669.0,48.4654,48.5468,48.4473,48.4835,57669.0
2018-03-05 13:55:00,53.61,53.68,53.6,53.67,23579.0,48.4744,48.5377,48.4654,48.5287,23579.0
2018-03-05 14:00:00,53.68,53.71,53.64,53.64,44383.0,48.5377,48.5649,48.5016,48.5016,44383.0
2018-03-05 14:05:00,53.63,53.65,53.57,53.64,59069.0,48.4925,48.5106,48.4383,48.5016,59069.0
2018-03-05 14:10:00,53.65,53.66,53.46,53.5,25969.0,48.5106,48.5197,48.3388,48.375,25969.0
2018-03-05 14:15:00,53.51,53.6,53.43,53.44,27997.0,48.384,48.4654,48.3117,48.3207,27997.0
2018-03-05 14:20:00,53.44,53.53,53.44,53.51,28788.0,48.3207,48.4021,48.3207,48.384,28788.0
2018-03-05 14:25:00,53.52,53.59,53.49,53.49,26757.0,48.3931,48.4564,48.3659,48.3659,26757.0
2018-03-05 14:30:00,53.49,53.58,53.49,53.55,24279.0,48.3659,48.4473,48.3659,48.4202,24279.0
2018-03-05 14:35:00,53.56,53.64,53.47,53.62,49294.0,48.4292,48.5016,48.3479,48.4835,49294.0
2018-03-05 14:40:00,53.62,53.69,53.61,53.67,30701.0,48.4835,48.5468,48.4744,48.5287,30701.0
2018-03-05 14:45:00,53.67,53.71,53.62,53.68,32477.0,48.5287,48.5649,48.4835,48.5377,32477.0
2018-03-05 14:50:00,53.7,53.7,53.59,53.61,23079.0,48.5558,48.5558,48.4564,48.4744,23079.0
2018-03-05 14:55:00,53.62,53.76,53.6,53.75,51854.0,48.4835,48.6101,48.4654,48.601,51854.0
2018-03-05 15:00:00,53.75,53.8,53.73,53.77,32595.0,48.601,48.6462,48.5829,48.6191,32595.0
2018-03-05 15:05:00,53.77,53.84,53.67,53.68,62254.0,48.6191,48.6824,48.5287,48.5377,62254.0
2018-03-05 15:10:00,53.68,53.71,53.62,53.66,49425.0,48.5377,48.5649,48.4835,48.5197,49425.0
2018-03-05 15:15:00,53.66,53.67,53.54,53.62,67733.0,48.5197,48.5287,48.4112,48.4835,67733.0
2018-03-05 15:20:00,53.63,53.69,53.58,53.63,52621.0,48.4925,48.5468,48.4473,48.4925,52621.0
2018-03-05 15:25:00,53.62,53.64,53.52,53.56,56298.0,48.4835,48.5016,48.3931,48.4292,56298.0
2018-03-05 15:30:00,53.56,53.66,53.55,53.66,92822.0,48.4292,48.5197,48.4202,48.5197,92822.0
2018-03-05 15:35:00,53.66,53.67,53.62,53.63,44250.0,48.5197,48.5287,48.4835,48.4925,44250.0
2018-03-05 15:40:00,53.63,53.7,53.61,53.67,115418.0,48.4925,48.5558,48.4744,48.5287,115418.0
2018-03-05 15:45:00,53.67,53.74,53.63,53.63,126420.0,48.5287,48.592,48.4925,48.4925,126420.0
2018-03-05 15:50:00,53.62,53.65,53.57,53.64,175976.0,48.4835,48.5106,48.4383,48.5016,175976.0
2018-03-05 15:55:00,53.65,53.68,53.6,53.61,486643.0,48.5106,48.5377,48.4654,48.4744,486643.0
2018-03-06 09:30:00,53.7,54.05,53.64,53.67,295422.0,48.5558,48.8723,48.5016,48.5287,295422.0
2018-03-06 09:35:00,53.67,53.73,53.43,53.62,99137.0,48.5287,48.5829,48.3117,48.4835,99137.0
2018-03-06 09:40:00,53.63,53.87,53.6,53.64,54101.0,48.4925,48.7095,48.4654,48.5016,54101.0
2018-03-06 09:45:00,53.63,53.69,53.57,53.64,52622.0,48.4925,48.5468,48.4383,48.5016,52622.0
2018-03-06 09:50:00,53.64,53.79,53.63,53.77,63163.0,48.5016,48.6372,48.4925,48.6191,63163.0
2018-03-06 09:55:00,53.77,53.85,53.62,53.66,62289.0,48.6191,48.6915,48.4835,48.5197,62289.0
2018-03-06 10:00:00,53.66,53.72,53.47,53.53,59976.0,48.5197,48.5739,48.3479,48.4021,59976.0
2018-03-06 10:05:00,53.52,53.63,53.5,53.51,68318.0,48.3931,48.4925,48.375,48.384,68318.0
2018-03-06 10:10:00,53.52,53.57,53.42,53.53,39735.0,48.3931,48.4383,48.3026,48.4021,39735.0
2018-03-06 10:15:00,53.53,53.62,53.53,53.61,73135.0,48.4021,48.4835,48.4021,48.4744,73135.0
2018-03-06 10:20:00,53.62,53.72,53.52,53.67,54035.0,48.4835,48.5739,48.3931,48.5287,54035.0
2018-03-06 10:25:00,53.67,53.72,53.6,53.6,32797.0,48.5287,48.5739,48.4654,48.4654,32797.0
2018-03-06 10:30:00,53.61,53.76,53.61,53.71,41905.0,48.4744,48.6101,48.4744,48.5649,41905.0
2018-03-06 10:35:00,53.72,53.77,53.64,53.76,40034.0,48.5739,48.6191,48.5016,48.6101,40034.0
2018-03-06 10:40:00,53.76,53.77,53.62,53.7,51229.0,48.6101,48.6191,48.4835,48.5558,51229.0
2018-03-06 10:45:00,53.7,53.71,53.44,53.46,35753.0,48.5558,48.5649,48.3207,48.3388,35753.0
2018-03-06 10:50:00,53.45,53.53,53.36,53.39,44523.0,48.3298,48.4021,48.2484,48.2755,44523.0
2018-03-06 10:55:00,53.38,53.49,53.36,53.42,116346.0,48.2665,48.3659,48.2484,48.3026,116346.0
2018-03-06 11:00:00,53.41,53.53,53.34,53.49,40955.0,48.2936,48.4021,48.2303,48.3659,40955.0
2018-03-06 11:05:00,53.5,53.62,53.5,53.61,58624.0,48.375,48.4835,48.375,48.4744,58624.0
2018-03-06 11:10:00,53.61,53.67,53.53,53.66,59190.0,48.4744,48.5287,48.4021,48.5197,59190.0
2018-03-06 11:15:00,53.65,53.68,53.58,53.63,61637.0,48.5106,48.5377,48.4473,48.4925,61637.0
2018-03-06 11:20:00,53.62,53.69,53.56,53.59,32042.0,48.4835,48.5468,48.4292,48.4564,32042.0
2018-03-06 11:25:00,53.59,53.67,53.52,53.6,38514.0,48.4564,48.5287,48.3931,48.4654,38514.0
2018-03-06 11:30:00,53.61,53.72,53.57,53.7,26238.0,48.4744,48.5739,48.4383,48.5558,26238.0
2018-03-06 11:35:00,53.68,53.78,53.68,53.72,22153.0,48.5377,48.6282,48.5377,48.5739,22153.0
2018-03-06 11:40:00,53.71,53.81,53.64,53.76,26045.0,48.5649,48.6553,48.5016,48.6101,26045.0
2018-03-06 11:45:00,53.77,53.83,53.77,53.8,18347.0,48.6191,48.6734,48.6191,48.6462,18347.0
2018-03-06 11:50:00,53.81,53.85,53.75,53.84,12625.0,48.6553,48.6915,48.601,48.6824,12625.0
2018-03-06 11:55:00,53.85,53.95,53.79,53.95,35159.0,48.6915,48.7819,48.6372,48.7819,35159.0
2018-03-06 12:00:00,53.95,53.99,53.93,53.97,38059.0,48.7819,48.818,48.7638,48.8,38059.0
2018-03-06 12:05:00,53.97,54.01,53.9,53.95,39248.0,48.8,48.8361,48.7367,48.7819,39248.0
2018-03-06 12:10:00,53.94,54.06,53.91,54.04,64363.0,48.7728,48.8813,48.7457,48.8633,64363.0
2018-03-06 12:15:00,54.05,54.11,53.99,54.07,40161.0,48.8723,48.9265,48.818,48.8904,40161.0
2018-03-06 12:20:00,54.06,54.09,53.92,53.93,126120.0,48.8813,48.9085,48.7547,48.7638,126120.0
2018-03-06 12:25:00,53.93,53.97,53.86,53.88,26714.0,48.7638,48.8,48.7005,48.7186,26714.0
2018-03-06 12:30:00,53.88,53.93,53.86,53.92,34417.0,48.7186,48.7638,48.7005,48.7547,34417.0
2018-03-06 12:35:00,53.94,54.01,53.92,53.95,19196.0,48.7728,48.8361,48.7547,48.7819,19196.0
2018-03-06 12:40:00,53.96,54.15,53.93,54.14,45175.0,48.7909,48.9627,48.7638,48.9537,45175.0
2018-03-06 12:45:00,54.13,54.17,54.06,54.17,28216.0,48.9446,48.9808,48.8813,48.9808,28216.0
2018-03-06 12:50:00,54.17,54.35,54.17,54.27,65868.0,48.9808,49.1436,48.9808,49.0712,65868.0
2018-03-06 12:55:00,54.27,54.43,54.26,54.41,86733.0,49.0712,49.2159,49.0622,49.1978,86733.0
2018-03-06 13:00:00,54.42,54.5,54.41,54.44,92420.0,49.2069,49.2792,49.1978,49.2249,92420.0
2018-03-06 13:05:00,54.45,54.52,54.43,54.45,36330.0,49.234,49.2973,49.2159,49.234,36330.0
2018-03-06 13:10:00,54.45,54.55,54.45,54.52,69253.0,49.234,49.3244,49.234,49.2973,69253.0
2018-03-06 13:15:00,54.52,54.57,54.52,54.55,88056.0,49.2973,49.3425,49.2973,49.3244,88056.0
2018-03-06 13:20:00,54.54,54.57,54.46,54.56,52024.0,49.3154,49.3425,49.243,49.3334,52024.0
2018-03-06 13:25:00,54.56,54.62,54.52,54.59,81690.0,49.3334,49.3877,49.2973,49.3606,81690.0
2018-03-06 13:30:00,54.6,54.61,54.52,54.57,66200.0,49.3696,49.3787,49.2973,49.3425,66200.0
2018-03-06 13:35:00,54.57,54.58,54.42,54.42,46199.0,49.3425,49.3515,49.2069,49.2069,46199.0
2018-03-06 13:40:00,54.43,54.46,54.33,54.33,42687.0,49.2159,49.243,49.1255,49.1255,42687.0
2018-03-06 13:45:00,54.33,54.38,54.28,54.3,114327.0,49.1255,49.1707,49.0803,49.0983,114327.0
2018-03-06 13:50:00,54.3,54.31,54.21,54.26,67260.0,49.0983,49.1074,49.017,49.0622,67260.0
2018-03-06 13:55:00,54.25,54.29,54.22,54.28,56322.0,49.0531,49.0893,49.026,49.0803,56322.0
2018-03-06 14:00:00,54.28,54.37,54.28,54.36,51965.0,49.0803,49.1616,49.0803,49.1526,51965.0
2018-03-06 14:05:00,54.35,54.4,54.33,54.39,54412.0,49.1436,49.1888,49.1255,49.1797,54412.0
2018-03-06 14:10:00,54.38,54.38,54.31,54.36,36210.0,49.1707,49.1707,49.1074,49.1526,36210.0
2018-03-06 14:15:00,54.37,54.39,54.31,54.39,114013.0,49.1616,49.1797,49.1074,49.1797,114013.0
2018-03-06 14:20:00,54.38,54.49,54.38,54.46,50183.0,49.1707,49.2701,49.1707,49.243,50183.0
2018-03-06 14:25:00,54.46,54.46,54.36,54.38,66849.0,49.243,49.243,49.1526,49.1707,66849.0
2018-03-06 14:30:00,54.38,54.49,54.38,54.48,58757.0,49.1707,49.2701,49.1707,49.2611,58757.0
2018-03-06 14:35:00,54.49,54.5,54.43,54.46,33610.0,49.2701,49.2792,49.2159,49.243,33610.0
2018-03-06 14:40:00,54.46,54.51,54.45,54.51,54083.0,49.243,49.2882,49.234,49.2882,54083.0
2018-03-06 14:45:00,54.5,54.54,54.47,54.51,35627.0,49.2792,49.3154,49.2521,49.2882,35627.0
2018-03-06 14:50:00,54.51,54.52,54.47,54.48,64800.0,49.2882,49.2973,49.2521,49.2611,64800.0
2018-03-06 14:55:00,54.48,54.54,54.48,54.5,56751.0,49.2611,49.3154,49.2611,49.2792,56751.0
2018-03-06 15:00:00,54.5,54.56,54.46,54.55,61861.0,49.2792,49.3334,49.243,49.3244,61861.0
2018-03-06 15:05:00,54.54,54.59,54.52,54.55,45798.0,49.3154,49.3606,49.2973,49.3244,45798.0
2018-03-06 15:10:00,54.55,54.56,54.51,54.53,130720.0,49.3244,49.3334,49.2882,49.3063,130720.0
2018-03-06 15:15:00,54.53,54.57,54.51,54.56,130988.0,49.3063,49.3425,49.2882,49.3334,130988.0
2018-03-06 15:20:00,54.56,54.6,54.55,54.55,79926.0,49.3334,49.3696,49.3244,49.3244,79926.0
2018-03-06 15:25:00,54.55,54.68,54.54,54.63,103473.0,49.3244,49.4419,49.3154,49.3967,103473.0
2018-03-06 15:30:00,54.62,54.67,54.61,54.65,67456.0,49.3877,49.4329,49.3787,49.4148,67456.0
2018-03-06 15:35:00,54.65,54.71,54.65,54.69,126639.0,49.4148,49.4691,49.4148,49.451,126639.0
2018-03-06 15:40:00,54.69,54.73,54.58,54.6,245930.0,49.451,49.4872,49.3515,49.3696,245930.0
2018-03-06 15:45:00,54.6,54.63,54.52,54.56,272130.0,49.3696,49.3967,49.2973,49.3334,272130.0
2018-03-06 15:50:00,54.57,54.65,54.55,54.64,292453.0,49.3425,49.4148,49.3244,49.4058,292453.0
2018-03-06 15:55:00,54.63,54.74,54.58,54.72,692642.0,49.3967,49.4962,49.3515,49.4781,692642.0
2018-03-07 09:30:00,53.94,54.37,53.15,54.34,224732.0,48.7728,49.1616,48.0585,49.1345,224732.0
2018-03-07 09:35:00,54.34,54.49,54.25,54.35,126188.0,49.1345,49.2701,49.0531,49.1436,126188.0
2018-03-07 09:40:00,54.35,54.6,54.34,54.53,92040.0,49.1436,49.3696,49.1345,49.3063,92040.0
2018-03-07 09:45:00,54.53,54.62,54.38,54.4,60447.0,49.3063,49.3877,49.1707,49.1888,60447.0
2018-03-07 09:50:00,54.41,54.55,54.41,54.45,34552.0,49.1978,49.3244,49.1978,49.234,34552.0
2018-03-07 09:55:00,54.45,54.59,54.41,54.52,46615.0,49.234,49.3606,49.1978,49.2973,46615.0
2018-03-07 10:00:00,54.51,54.64,54.47,54.53,59692.0,49.2882,49.4058,49.2521,49.3063,59692.0
2018-03-07 10:05:00,54.54,54.54,54.43,54.52,96026.0,49.3154,49.3154,49.2159,49.2973,96026.0
2018-03-07 10:10:00,54.52,54.65,54.51,54.56,52416.0,49.2973,49.4148,49.2882,49.3334,52416.0
2018-03-07 10:15:00,54.57,54.74,54.57,54.73,53514.0,49.3425,49.4962,49.3425,49.4872,53514.0
2018-03-07 10:20:00,54.73,54.82,54.68,54.68,85556.0,49.4872,49.5685,49.4419,49.4419,85556.0
2018-03-07 10:25:00,54.67,54.76,54.67,54.7,38810.0,49.4329,49.5143,49.4329,49.46,38810.0
2018-03-07 10:30:00,54.71,54.81,54.63,54.81,54523.0,49.4691,49.5595,49.3967,49.5595,54523.0
2018-03-07 10:35:00,54.82,54.86,54.77,54.86,69095.0,49.5685,49.6047,49.5233,49.6047,69095.0
2018-03-07 10:40:00,54.86,54.88,54.76,54.83,60745.0,49.6047,49.6228,49.5143,49.5776,60745.0
2018-03-07 10:45:00,54.83,54.93,54.82,54.91,53961.0,49.5776,49.668,49.5685,49.6499,53961.0
2018-03-07 10:50:00,54.93,55.02,54.9,54.94,117441.0,49.668,49.7494,49.6409,49.677,117441.0
2018-03-07 10:55:00,54.94,54.95,54.77,54.88,32024.0,49.677,49.6861,49.5233,49.6228,32024.0
2018-03-07 11:00:00,54.89,54.92,54.74,54.76,53684.0,49.6318,49.659,49.4962,49.5143,53684.0
2018-03-07 11:05:00,54.77,54.78,54.65,54.69,32987.0,49.5233,49.5324,49.4148,49.451,32987.0
2018-03-07 11:10:00,54.69,54.8,54.66,54.8,55164.0,49.451,49.5504,49.4239,49.5504,55164.0
2018-03-07 11:15:00,54.8,54.8,54.68,54.68,49626.0,49.5504,49.5504,49.4419,49.4419,49626.0
2018-03-07 11:20:00,54.68,54.75,54.63,54.74,46176.0,49.4419,49.5052,49.3967,49.4962,46176.0
2018-03-07 11:25:00,54.74,54.74,54.64,54.74,34311.0,49.4962,49.4962,49.4058,49.4962,34311.0
2018-03-07 11:30:00,54.74,54.8,54.7,54.78,65413.0,49.4962,49.5504,49.46,49.5324,65413.0
2018-03-07 11:35:00,54.78,54.87,54.77,54.8,56300.0,49.5324,49.6137,49.5233,49.5504,56300.0
2018-03-07 11:40:00,54.79,54.8,54.67,54.68,60680.0,49.5414,49.5504,49.4329,49.4419,60680.0
2018-03-07 11:45:00,54.68,54.68,54.57,54.58,42642.0,49.4419,49.4419,49.3425,49.3515,42642.0
2018-03-07 11:50:00,54.59,54.64,54.58,54.61,79811.0,49.3606,49.4058,49.3515,49.3787,79811.0
2018-03-07 11:55:00,54.6,54.62,54.47,54.48,76670.0,49.3696,49.3877,49.2521,49.2611,76670.0
2018-03-07 12:00:00,54.48,54.55,54.39,54.43,86129.0,49.2611,49.3244,49.1797,49.2159,86129.0
2018-03-07 12:05:00,54.43,54.53,54.41,54.44,72154.0,49.2159,49.3063,49.1978,49.2249,72154.0
2018-03-07 12:10:00,54.44,54.48,54.32,54.47,72761.0,49.2249,49.2611,49.1164,49.2521,72761.0
2018-03-07 12:15:00,54.46,54.53,54.39,54.53,54253.0,49.243,49.3063,49.1797,49.3063,54253.0
2018-03-07 12:20:00,54.53,54.53,54.41,54.44,71224.0,49.3063,49.3063,49.1978,49.2249,71224.0
2018-03-07 12:25:00,54.43,54.52,54.41,54.51,42064.0,49.2159,49.2973,49.1978,49.2882,42064.0
2018-03-07 12:30:00,54.5,54.57,54.48,54.57,48274.0,49.2792,49.3425,49.2611,49.3425,48274.0
2018-03-07 12:35:00,54.58,54.6,54.48,54.51,51805.0,49.3515,49.3696,49.2611,49.2882,51805.0
2018-03-07 12:40:00,54.51,54.57,54.43,54.54,40773.0,49.2882,49.3425,49.2159,49.3154,40773.0
2018-03-07 12:45:00,54.54,54.64,54.54,54.6,38309.0,49.3154,49.4058,49.3154,49.3696,38309.0
2018-03-07 12:50:00,54.61,54.66,54.58,54.59,46073.0,49.3787,49.4239,49.3515,49.3606,46073.0
2018-03-07 12:55:00,54.59,54.62,54.54,54.55,81554.0,49.3606,49.3877,49.3154,49.3244,81554.0
2018-03-07 13:00:00,54.55,54.56,54.41,54.41,96056.0,49.3244,49.3334,49.1978,49.1978,96056.0
2018-03-07 13:05:00,54.41,54.41,54.31,54.32,32301.0,49.1978,49.1978,49.1074,49.1164,32301.0
2018-03-07 13:10:00,54.32,54.4,54.31,54.39,29479.0,49.1164,49.1888,49.1074,49.1797,29479.0
2018-03-07 13:15:00,54.39,54.47,54.32,54.47,39682.0,49.1797,49.2521,49.1164,49.2521,39682.0
2018-03-07 13:20:00,54.47,54.47,54.39,54.44,24035.0,49.2521,49.2521,49.1797,49.2249,24035.0
2018-03-07 13:25:00,54.44,54.55,54.42,54.55,98806.0,49.2249,49.3244,49.2069,49.3244,98806.0
2018-03-07 13:30:00,54.55,54.6,54.52,54.6,127644.0,49.3244,49.3696,49.2973,49.3696,127644.0
2018-03-07 13:35:00,54.6,54.65,54.59,54.61,51051.0,49.3696,49.4148,49.3606,49.3787,51051.0
2018-03-07 13:40:00,54.6,54.72,54.56,54.72,90461.0,49.3696,49.4781,49.3334,49.4781,90461.0
2018-03-07 13:45:00,54.72,54.79,54.67,54.75,50503.0,49.4781,49.5414,49.4329,49.5052,50503.0
2018-03-07 13:50:00,54.75,54.8,54.7,54.79,52379.0,49.5052,49.5504,49.46,49.5414,52379.0
2018-03-07 13:55:00,54.79,54.81,54.72,54.81,39349.0,49.5414,49.5595,49.4781,49.5595,39349.0
2018-03-07 14:00:00,54.81,54.93,54.73,54.77,137208.0,49.5595,49.668,49.4872,49.5233,137208.0
2018-03-07 14:05:00,54.77,54.86,54.77,54.84,59480.0,49.5233,49.6047,49.5233,49.5866,59480.0
2018-03-07 14:10:00,54.84,55.0,54.84,54.97,56994.0,49.5866,49.7313,49.5866,49.7042,56994.0
2018-03-07 14:15:00,54.98,54.99,54.88,54.96,30531.0,49.7132,49.7222,49.6228,49.6951,30531.0
2018-03-07 14:20:00,54.96,54.98,54.88,54.95,43711.0,49.6951,49.7132,49.6228,49.6861,43711.0
2018-03-07 14:25:00,54.95,55.0,54.86,54.87,108860.0,49.6861,49.7313,49.6047,49.6137,108860.0
2018-03-07 14:30:00,54.86,55.04,54.86,55.0,53828.0,49.6047,49.7675,49.6047,49.7313,53828.0
2018-03-07 14:35:00,55.0,55.06,54.99,55.03,60233.0,49.7313,49.7855,49.7222,49.7584,60233.0
2018-03-07 14:40:00,55.03,55.07,54.99,55.04,64684.0,49.7584,49.7946,49.7222,49.7675,64684.0
2018-03-07 14:45:00,55.03,55.1,54.98,55.08,147934.0,49.7584,49.8217,49.7132,49.8036,147934.0
2018-03-07 14:50:00,55.09,55.16,54.98,54.98,95889.0,49.8127,49.876,49.7132,49.7132,95889.0
2018-03-07 14:55:00,54.97,55.06,54.91,54.97,52443.0,49.7042,49.7855,49.6499,49.7042,52443.0
2018-03-07 15:00:00,54.97,55.11,54.97,55.11,63288.0,49.7042,49.8308,49.7042,49.8308,63288.0
2018-03-07 15:05:00,55.11,55.28,55.11,55.21,114444.0,49.8308,49.9845,49.8308,49.9212,114444.0
2018-03-07 15:10:00,55.21,55.26,55.2,55.21,65288.0,49.9212,49.9664,49.9121,49.9212,65288.0
2018-03-07 15:15:00,55.2,55.24,55.1,55.18,55687.0,49.9121,49.9483,49.8217,49.894,55687.0
2018-03-07 15:20:00,55.18,55.2,55.11,55.2,83524.0,49.894,49.9121,49.8308,49.9121,83524.0
2018-03-07 15:25:00,55.2,55.28,55.19,55.28,106032.0,49.9121,49.9845,49.9031,49.9845,106032.0
2018-03-07 15:30:00,55.28,55.44,55.28,55.37,165087.0,49.9845,50.1291,49.9845,50.0658,165087.0
2018-03-07 15:35:00,55.37,55.41,55.35,55.37,108323.0,50.0658,50.102,50.0478,50.0658,108323.0
2018-03-07 15:40:00,55.37,55.44,55.37,55.4,125423.0,50.0658,50.1291,50.0658,50.093,125423.0
2018-03-07 15:45:00,55.4,55.45,55.39,55.41,132428.0,50.093,50.1382,50.0839,50.102,132428.0
2018-03-07 15:50:00,55.41,55.42,55.27,55.3,193828.0,50.102,50.1111,49.9754,50.0026,193828.0
2018-03-07 15:55:00,55.31,55.47,55.3,55.43,629217.0,50.0116,50.1563,50.0026,50.1201,629217.0
2018-03-08 09:30:00,55.67,55.85,55.59,55.71,180274.0,50.3371,50.4999,50.2648,50.3733,180274.0
2018-03-08 09:35:00,55.71,55.81,55.48,55.57,100610.0,50.3733,50.4637,50.1653,50.2467,100610.0
2018-03-08 09:40:00,55.56,55.69,55.46,55.52,84230.0,50.2376,50.3552,50.1472,50.2015,84230.0
2018-03-08 09:45:00,55.53,55.7,55.53,55.61,122142.0,50.2105,50.3642,50.2105,50.2829,122142.0
2018-03-08 09:50:00,55.62,55.72,55.6,55.64,81015.0,50.2919,50.3823,50.2738,50.31,81015.0
2018-03-08 09:55:00,55.64,55.68,55.56,55.57,236646.0,50.31,50.3461,50.2376,50.2467,236646.0
2018-03-08 10:00:00,55.58,55.59,55.37,55.41,92188.0,50.2557,50.2648,50.0658,50.102,92188.0
2018-03-08 10:05:00,55.41,55.51,55.39,55.46,118898.0,50.102,50.1924,50.0839,50.1472,118898.0
2018-03-08 10:10:00,55.46,55.49,55.39,55.45,111244.0,50.1472,50.1744,50.0839,50.1382,111244.0
2018-03-08 10:15:00,55.46,55.46,55.36,55.4,79145.0,50.1472,50.1472,50.0568,50.093,79145.0
2018-03-08 10:20:00,55.4,55.52,55.37,55.44,88871.0,50.093,50.2015,50.0658,50.1291,88871.0
2018-03-08 10:25:00,55.43,55.5,55.37,55.38,68008.0,50.1201,50.1834,50.0658,50.0749,68008.0
2018-03-08 10:30:00,55.38,55.41,55.27,55.33,51646.0,50.0749,50.102,49.9754,50.0297,51646.0
2018-03-08 10:35:00,55.32,55.33,55.2,55.22,72820.0,50.0206,50.0297,49.9121,49.9302,72820.0
2018-03-08 10:40:00,55.22,55.37,55.19,55.37,53414.0,49.9302,50.0658,49.9031,50.0658,53414.0
2018-03-08 10:45:00,55.37,55.4,55.25,55.3,50254.0,50.0658,50.093,49.9573,50.0026,50254.0
2018-03-08 10:50:00,55.3,55.48,55.25,55.47,118488.0,50.0026,50.1653,49.9573,50.1563,118488.0
2018-03-08 10:55:00,55.47,55.47,55.38,55.42,81610.0,50.1563,50.1563,50.0749,50.1111,81610.0
2018-03-08 11:00:00,55.41,55.41,55.31,55.36,87072.0,50.102,50.102,50.0116,50.0568,87072.0
2018-03-08 11:05:00,55.36,55.39,55.3,55.39,66931.0,50.0568,50.0839,50.0026,50.0839,66931.0
2018-03-08 11:10:00,55.39,55.56,55.35,55.55,65004.0,50.0839,50.2376,50.0478,50.2286,65004.0
2018-03-08 11:15:00,55.56,55.67,55.53,55.54,103556.0,50.2376,50.3371,50.2105,50.2196,103556.0
2018-03-08 11:20:00,55.55,55.61,55.47,55.51,36028.0,50.2286,50.2829,50.1563,50.1924,36028.0
2018-03-08 11:25:00,55.51,55.51,55.39,55.41,63233.0,50.1924,50.1924,50.0839,50.102,63233.0
2018-03-08 11:30:00,55.41,55.42,55.27,55.34,54031.0,50.102,50.1111,49.9754,50.0387,54031.0
2018-03-08 11:35:00,55.35,55.35,55.24,55.26,24081.0,50.0478,50.0478,49.9483,49.9664,24081.0
2018-03-08 11:40:00,55.27,55.28,55.14,55.15,61568.0,49.9754,49.9845,49.8579,49.8669,61568.0
2018-03-08 11:45:00,55.16,55.23,55.12,55.18,29602.0,49.876,49.9393,49.8398,49.894,29602.0
2018-03-08 11:50:00,55.19,55.19,55.09,55.1,31443.0,49.9031,49.9031,49.8127,49.8217,31443.0
2018-03-08 11:55:00,55.1,55.23,55.09,55.21,31748.0,49.8217,49.9393,49.8127,49.9212,31748.0
2018-03-08 12:00:00,55.2,55.21,55.08,55.09,32624.0,49.9121,49.9212,49.8036,49.8127,32624.0
2018-03-08 12:05:00,55.09,55.09,55.0,55.0,28721.0,49.8127,49.8127,49.7313,49.7313,28721.0
2018-03-08 12:10:00,55.0,55.0,54.89,54.95,32288.0,49.7313,49.7313,49.6318,49.6861,32288.0
2018-03-08 12:15:00,54.96,55.07,54.96,55.03,36921.0,49.6951,49.7946,49.6951,49.7584,36921.0
2018-03-08 12:20:00,55.03,55.09,54.99,54.99,73523.0,49.7584,49.8127,49.7222,49.7222,73523.0
2018-03-08 12:25:00,55.0,55.13,54.99,55.11,44071.0,49.7313,49.8488,49.7222,49.8308,44071.0
2018-03-08 12:30:00,55.11,55.13,55.03,55.06,43115.0,49.8308,49.8488,49.7584,49.7855,43115.0
2018-03-08 12:35:00,55.06,55.16,55.05,55.16,47486.0,49.7855,49.876,49.7765,49.876,47486.0
2018-03-08 12:40:00,55.16,55.19,55.11,55.16,50536.0,49.876,49.9031,49.8308,49.876,50536.0
2018-03-08 12:45:00,55.16,55.2,55.02,55.19,108989.0,49.876,49.9121,49.7494,49.9031,108989.0
2018-03-08 12:50:00,55.19,55.19,55.0,55.01,42481.0,49.9031,49.9031,49.7313,49.7403,42481.0
2018-03-08 12:55:00,55.01,55.11,55.01,55.09,46151.0,49.7403,49.8308,49.7403,49.8127,46151.0
2018-03-08 13:00:00,55.09,55.19,55.06,55.19,38469.0,49.8127,49.9031,49.7855,49.9031,38469.0
2018-03-08 13:05:00,55.18,55.25,55.15,55.25,29370.0,49.894,49.9573,49.8669,49.9573,29370.0
2018-03-08 13:10:00,55.25,55.29,55.24,55.24,40985.0,49.9573,49.9935,49.9483,49.9483,40985.0
2018-03-08 13:15:00,55.24,55.28,55.13,55.15,57459.0,49.9483,49.9845,49.8488,49.8669,57459.0
2018-03-08 13:20:00,55.15,55.18,55.06,55.1,42410.0,49.8669,49.894,49.7855,49.8217,42410.0
2018-03-08 13:25:00,55.1,55.15,55.07,55.14,53563.0,49.8217,49.8669,49.7946,49.8579,53563.0
2018-03-08 13:30:00,55.14,55.22,55.13,55.21,48594.0,49.8579,49.9302,49.8488,49.9212,48594.0
2018-03-08 13:35:00,55.21,55.21,55.09,55.1,37389.0,49.9212,49.9212,49.8127,49.8217,37389.0
2018-03-08 13:40:00,55.09,55.19,55.09,55.11,100045.0,49.8127,49.9031,49.8127,49.8308,100045.0
2018-03-08 13:45:00,55.11,55.2,55.08,55.14,51153.0,49.8308,49.9121,49.8036,49.8579,51153.0
2018-03-08 13:50:00,55.14,55.17,55.12,55.17,27871.0,49.8579,49.885,49.8398,49.885,27871.0
2018-03-08 13:55:00,55.17,55.25,55.14,55.23,81001.0,49.885,49.9573,49.8579,49.9393,81001.0
2018-03-08 14:00:00,55.25,55.26,55.19,55.21,54564.0,49.9573,49.9664,49.9031,49.9212,54564.0
2018-03-08 14:05:00,55.2,55.26,55.19,55.21,38882.0,49.9121,49.9664,49.9031,49.9212,38882.0
2018-03-08 14:10:00,55.22,55.26,55.19,55.23,43393.0,49.9302,49.9664,49.9031,49.9393,43393.0
2018-03-08 14:15:00,55.23,55.26,55.19,55.23,83343.0,49.9393,49.9664,49.9031,49.9393,83343.0
2018-03-08 14:20:00,55.23,55.3,55.23,55.28,36305.0,49.9393,50.0026,49.9393,49.9845,36305.0
2018-03-08 14:25:00,55.29,55.36,55.28,55.33,39571.0,49.9935,50.0568,49.9845,50.0297,39571.0
2018-03-08 14:30:00,55.34,55.39,55.26,55.39,48966.0,50.0387,50.0839,49.9664,50.0839,48966.0
2018-03-08 14:35:00,55.38,55.41,55.37,55.4,27414.0,50.0749,50.102,50.0658,50.093,27414.0
2018-03-08 14:40:00,55.39,55.4,55.33,55.4,37649.0,50.0839,50.093,50.0297,50.093,37649.0
2018-03-08 14:45:00,55.4,55.48,55.38,55.46,26991.0,50.093,50.1653,50.0749,50.1472,26991.0
2018-03-08 14:50:00,55.46,55.51,55.44,55.46,104343.0,50.1472,50.1924,50.1291,50.1472,104343.0
2018-03-08 14:55:00,55.46,55.54,55.46,55.52,26712.0,50.1472,50.2196,50.1472,50.2015,26712.0
2018-03-08 15:00:00,55.52,55.62,55.52,55.6,52652.0,50.2015,50.2919,50.2015,50.2738,52652.0
2018-03-08 15:05:00,55.6,55.68,55.59,55.59,71281.0,50.2738,50.3461,50.2648,50.2648,71281.0
2018-03-08 15:10:00,55.58,55.66,55.57,55.65,59667.0,50.2557,50.3281,50.2467,50.319,59667.0
2018-03-08 15:15:00,55.66,55.89,55.66,55.89,169596.0,50.3281,50.536,50.3281,50.536,169596.0
2018-03-08 15:20:00,55.89,55.97,55.85,55.86,138883.0,50.536,50.6084,50.4999,50.5089,138883.0
2018-03-08 15:25:00,55.86,55.88,55.79,55.83,113735.0,50.5089,50.527,50.4456,50.4818,113735.0
2018-03-08 15:30:00,55.82,55.83,55.64,55.7,110938.0,50.4727,50.4818,50.31,50.3642,110938.0
2018-03-08 15:35:00,55.69,55.73,55.67,55.71,336309.0,50.3552,50.3914,50.3371,50.3733,336309.0
2018-03-08 15:40:00,55.71,55.72,55.6,55.66,238273.0,50.3733,50.3823,50.2738,50.3281,238273.0
2018-03-08 15:45:00,55.65,55.8,55.64,55.71,253955.0,50.319,50.4547,50.31,50.3733,253955.0
2018-03-08 15:50:00,55.72,55.83,55.71,55.73,253771.0,50.3823,50.4818,50.3733,50.3914,253771.0
2018-03-08 15:55:00,55.73,55.93,55.73,55.91,375511.0,50.3914,50.5722,50.3914,50.5541,375511.0
2018-03-09 09:30:00,56.41,56.84,56.4,56.57,293685.0,51.0062,51.395,50.9972,51.1509,293685.0
2018-03-09 09:35:00,56.56,56.82,56.56,56.68,92555.0,51.1419,51.3769,51.1419,51.2504,92555.0
2018-03-09 09:40:00,56.68,56.88,56.57,56.77,137221.0,51.2504,51.4312,51.1509,51.3317,137221.0
2018-03-09 09:45:00,56.77,56.96,56.73,56.95,88934.0,51.3317,51.5035,51.2956,51.4945,88934.0
2018-03-09 09:50:00,56.95,57.22,56.94,57.07,141003.0,51.4945,51.7386,51.4854,51.603,141003.0
2018-03-09 09:55:00,57.08,57.1,56.93,57.06,129648.0,51.612,51.6301,51.4764,51.594,129648.0
2018-03-09 10:00:00,57.07,57.08,56.8,56.82,123267.0,51.603,51.612,51.3589,51.3769,123267.0
2018-03-09 10:05:00,56.82,57.02,56.8,56.92,135227.0,51.3769,51.5578,51.3589,51.4674,135227.0
2018-03-09 10:10:00,56.91,56.99,56.79,56.96,62874.0,51.4583,51.5307,51.3498,51.5035,62874.0
2018-03-09 10:15:00,56.97,57.0,56.91,57.0,87634.0,51.5126,51.5397,51.4583,51.5397,87634.0
2018-03-09 10:20:00,56.99,57.12,56.99,57.0,111641.0,51.5307,51.6482,51.5307,51.5397,111641.0
2018-03-09 10:25:00,57.0,57.02,56.91,56.97,50050.0,51.5397,51.5578,51.4583,51.5126,50050.0
2018-03-09 10:30:00,56.97,57.0,56.9,56.97,42398.0,51.5126,51.5397,51.4493,51.5126,42398.0
2018-03-09 10:35:00,56.96,56.96,56.86,56.93,39336.0,51.5035,51.5035,51.4131,51.4764,39336.0
2018-03-09 10:40:00,56.93,57.05,56.93,57.05,35897.0,51.4764,51.5849,51.4764,51.5849,35897.0
2018-03-09 10:45:00,57.05,57.1,57.0,57.0,42095.0,51.5849,51.6301,51.5397,51.5397,42095.0
2018-03-09 10:50:00,57.01,57.22,57.01,57.22,120389.0,51.5487,51.7386,51.5487,51.7386,120389.0
2018-03-09 10:55:00,57.22,57.24,57.11,57.14,103445.0,51.7386,51.7567,51.6392,51.6663,103445.0
2018-03-09 11:00:00,57.13,57.25,57.13,57.15,39982.0,51.6572,51.7658,51.6572,51.6753,39982.0
2018-03-09 11:05:00,57.16,57.17,57.01,57.08,63960.0,51.6844,51.6934,51.5487,51.612,63960.0
2018-03-09 11:10:00,57.08,57.1,56.99,57.05,60749.0,51.612,51.6301,51.5307,51.5849,60749.0
2018-03-09 11:15:00,57.04,57.11,57.0,57.09,104634.0,51.5759,51.6392,51.5397,51.6211,104634.0
2018-03-09 11:20:00,57.09,57.15,57.06,57.12,43763.0,51.6211,51.6753,51.594,51.6482,43763.0
2018-03-09 11:25:00,57.12,57.18,57.07,57.14,54609.0,51.6482,51.7025,51.603,51.6663,54609.0
2018-03-09 11:30:00,57.14,57.15,57.04,57.09,43353.0,51.6663,51.6753,51.5759,51.6211,43353.0
2018-03-09 11:35:00,57.1,57.11,57.04,57.07,32078.0,51.6301,51.6392,51.5759,51.603,32078.0
2018-03-09 11:40:00,57.08,57.12,57.01,57.08,34006.0,51.612,51.6482,51.5487,51.612,34006.0
2018-03-09 11:45:00,57.08,57.2,57.05,57.18,48024.0,51.612,51.7205,51.5849,51.7025,48024.0
2018-03-09 11:50:00,57.19,57.23,57.16,57.18,39242.0,51.7115,51.7477,51.6844,51.7025,39242.0
2018-03-09 11:55:00,57.19,57.28,57.18,57.23,56224.0,51.7115,51.7929,51.7025,51.7477,56224.0
2018-03-09 12:00:00,57.23,57.34,57.23,57.33,56151.0,51.7477,51.8471,51.7477,51.8381,56151.0
2018-03-09 12:05:00,57.32,57.33,57.25,57.33,56783.0,51.829,51.8381,51.7658,51.8381,56783.0
2018-03-09 12:10:00,57.32,57.35,57.29,57.34,52499.0,51.829,51.8562,51.8019,51.8471,52499.0
2018-03-09 12:15:00,57.35,57.36,57.3,57.3,48768.0,51.8562,51.8652,51.811,51.811,48768.0
2018-03-09 12:20:00,57.3,57.34,57.24,57.27,33472.0,51.811,51.8471,51.7567,51.7838,33472.0
2018-03-09 12:25:00,57.27,57.27,57.19,57.23,35761.0,51.7838,51.7838,51.7115,51.7477,35761.0
2018-03-09 12:30:00,57.23,57.35,57.21,57.32,49658.0,51.7477,51.8562,51.7296,51.829,49658.0
2018-03-09 12:35:00,57.32,57.35,57.29,57.32,29194.0,51.829,51.8562,51.8019,51.829,29194.0
2018-03-09 12:40:00,57.32,57.38,57.29,57.29,38760.0,51.829,51.8833,51.8019,51.8019,38760.0
2018-03-09 12:45:00,57.29,57.42,57.27,57.41,50261.0,51.8019,51.9195,51.7838,51.9104,50261.0
2018-03-09 12:50:00,57.42,57.42,57.31,57.33,49211.0,51.9195,51.9195,51.82,51.8381,49211.0
2018-03-09 12:55:00,57.33,57.33,57.25,57.26,51839.0,51.8381,51.8381,51.7658,51.7748,51839.0
2018-03-09 13:00:00,57.26,57.39,57.26,57.38,33587.0,51.7748,51.8923,51.7748,51.8833,33587.0
2018-03-09 13:05:00,57.38,57.4,57.32,57.4,40354.0,51.8833,51.9014,51.829,51.9014,40354.0
2018-03-09 13:10:00,57.4,57.41,57.32,57.39,68051.0,51.9014,51.9104,51.829,51.8923,68051.0
2018-03-09 13:15:00,57.39,57.45,57.38,57.41,31587.0,51.8923,51.9466,51.8833,51.9104,31587.0
2018-03-09 13:20:00,57.42,57.43,57.37,57.38,48081.0,51.9195,51.9285,51.8743,51.8833,48081.0
2018-03-09 13:25:00,57.38,57.43,57.38,57.4,33625.0,51.8833,51.9285,51.8833,51.9014,33625.0
2018-03-09 13:30:00,57.41,57.47,57.4,57.45,44190.0,51.9104,51.9647,51.9014,51.9466,44190.0
2018-03-09 13:35:00,57.45,57.48,57.41,57.41,31076.0,51.9466,51.9737,51.9104,51.9104,31076.0
2018-03-09 13:40:00,57.42,57.43,57.34,57.42,45508.0,51.9195,51.9285,51.8471,51.9195,45508.0
2018-03-09 13:45:00,57.42,57.43,57.35,57.38,65625.0,51.9195,51.9285,51.8562,51.8833,65625.0
2018-03-09 13:50:00,57.37,57.43,57.37,57.39,55871.0,51.8743,51.9285,51.8743,51.8923,55871.0
2018-03-09 13:55:00,57.39,57.44,57.37,57.42,32494.0,51.8923,51.9376,51.8743,51.9195,32494.0
2018-03-09 14:00:00,57.43,57.44,57.38,57.4,65117.0,51.9285,51.9376,51.8833,51.9014,65117.0
2018-03-09 14:05:00,57.39,57.47,57.39,57.47,42493.0,51.8923,51.9647,51.8923,51.9647,42493.0
2018-03-09 14:10:00,57.47,57.52,57.45,57.49,57845.0,51.9647,52.0099,51.9466,51.9828,57845.0
2018-03-09 14:15:00,57.49,57.54,57.48,57.51,59912.0,51.9828,52.028,51.9737,52.0008,59912.0
2018-03-09 14:20:00,57.52,57.53,57.41,57.46,49580.0,52.0099,52.0189,51.9104,51.9556,49580.0
2018-03-09 14:25:00,57.46,57.54,57.4,57.54,68840.0,51.9556,52.028,51.9014,52.028,68840.0
2018-03-09 14:30:00,57.54,57.62,57.51,57.61,45546.0,52.028,52.1003,52.0008,52.0913,45546.0
2018-03-09 14:35:00,57.61,57.66,57.55,57.66,58997.0,52.0913,52.1365,52.037,52.1365,58997.0
2018-03-09 14:40:00,57.66,57.66,57.56,57.57,53299.0,52.1365,52.1365,52.0461,52.0551,53299.0
2018-03-09 14:45:00,57.57,57.64,57.56,57.64,58096.0,52.0551,52.1184,52.0461,52.1184,58096.0
2018-03-09 14:50:00,57.63,57.65,57.58,57.62,66261.0,52.1094,52.1274,52.0641,52.1003,66261.0
2018-03-09 14:55:00,57.61,57.66,57.6,57.65,56829.0,52.0913,52.1365,52.0822,52.1274,56829.0
2018-03-09 15:00:00,57.64,57.7,57.63,57.67,53863.0,52.1184,52.1726,52.1094,52.1455,53863.0
2018-03-09 15:05:00,57.67,57.69,57.58,57.64,61030.0,52.1455,52.1636,52.0641,52.1184,61030.0
2018-03-09 15:10:00,57.64,57.68,57.59,57.67,85440.0,52.1184,52.1546,52.0732,52.1455,85440.0
2018-03-09 15:15:00,57.68,57.69,57.64,57.67,65224.0,52.1546,52.1636,52.1184,52.1455,65224.0
2018-03-09 15:20:00,57.66,57.7,57.63,57.7,82060.0,52.1365,52.1726,52.1094,52.1726,82060.0
2018-03-09 15:25:00,57.7,57.73,57.65,57.7,109039.0,52.1726,52.1998,52.1274,52.1726,109039.0
2018-03-09 15:30:00,57.7,57.73,57.68,57.69,71664.0,52.1726,52.1998,52.1546,52.1636,71664.0
2018-03-09 15:35:00,57.69,57.7,57.6,57.63,143941.0,52.1636,52.1726,52.0822,52.1094,143941.0
2018-03-09 15:40:00,57.62,57.68,57.62,57.65,88300.0,52.1003,52.1546,52.1003,52.1274,88300.0
2018-03-09 15:45:00,57.64,57.65,57.56,57.57,208754.0,52.1184,52.1274,52.0461,52.0551,208754.0
2018-03-09 15:50:00,57.57,57.65,57.57,57.57,220060.0,52.0551,52.1274,52.0551,52.0551,220060.0
2018-03-09 15:55:00,57.58,57.72,57.58,57.7,489249.0,52.0641,52.1907,52.0641,52.1726,489249.0
2018-03-12 09:30:00,57.86,58.03,57.76,57.84,130338.0,52.3173,52.471,52.2269,52.2992,130338.0
2018-03-12 09:35:00,57.84,57.88,57.7,57.81,118477.0,52.2992,52.3354,52.1726,52.2721,118477.0
2018-03-12 09:40:00,57.8,57.94,57.75,57.86,81950.0,52.2631,52.3897,52.2179,52.3173,81950.0
2018-03-12 09:45:00,57.85,57.88,57.74,57.88,100903.0,52.3083,52.3354,52.2088,52.3354,100903.0
2018-03-12 09:50:00,57.89,57.92,57.78,57.8,72576.0,52.3444,52.3716,52.245,52.2631,72576.0
2018-03-12 09:55:00,57.79,57.8,57.63,57.68,88840.0,52.254,52.2631,52.1094,52.1546,88840.0
2018-03-12 10:00:00,57.67,57.71,57.59,57.59,73339.0,52.1455,52.1817,52.0732,52.0732,73339.0
2018-03-12 10:05:00,57.6,57.72,57.57,57.67,58638.0,52.0822,52.1907,52.0551,52.1455,58638.0
2018-03-12 10:10:00,57.67,57.71,57.6,57.66,36273.0,52.1455,52.1817,52.0822,52.1365,36273.0
2018-03-12 10:15:00,57.66,57.84,57.64,57.83,59318.0,52.1365,52.2992,52.1184,52.2902,59318.0
2018-03-12 10:20:00,57.83,57.89,57.78,57.79,51245.0,52.2902,52.3444,52.245,52.254,51245.0
2018-03-12 10:25:00,57.79,57.92,57.76,57.9,31713.0,52.254,52.3716,52.2269,52.3535,31713.0
2018-03-12 10:30:00,57.89,57.96,57.83,57.93,30357.0,52.3444,52.4077,52.2902,52.3806,30357.0
2018-03-12 10:35:00,57.93,57.93,57.82,57.82,24372.0,52.3806,52.3806,52.2811,52.2811,24372.0
2018-03-12 10:40:00,57.82,57.87,57.77,57.86,43213.0,52.2811,52.3264,52.2359,52.3173,43213.0
2018-03-12 10:45:00,57.86,57.94,57.83,57.88,49679.0,52.3173,52.3897,52.2902,52.3354,49679.0
2018-03-12 10:50:00,57.88,57.94,57.73,57.8,58067.0,52.3354,52.3897,52.1998,52.2631,58067.0
2018-03-12 10:55:00,57.8,57.81,57.71,57.72,85100.0,52.2631,52.2721,52.1817,52.1907,85100.0
2018-03-12 11:00:00,57.73,57.85,57.72,57.83,26772.0,52.1998,52.3083,52.1907,52.2902,26772.0
2018-03-12 11:05:00,57.82,57.82,57.64,57.65,58720.0,52.2811,52.2811,52.1184,52.1274,58720.0
2018-03-12 11:10:00,57.64,57.74,57.64,57.69,47606.0,52.1184,52.2088,52.1184,52.1636,47606.0
2018-03-12 11:15:00,57.69,57.72,57.64,57.66,83892.0,52.1636,52.1907,52.1184,52.1365,83892.0
2018-03-12 11:20:00,57.65,57.71,57.63,57.64,62017.0,52.1274,52.1817,52.1094,52.1184,62017.0
2018-03-12 11:25:00,57.64,57.68,57.54,57.61,75015.0,52.1184,52.1546,52.028,52.0913,75015.0
2018-03-12 11:30:00,57.62,57.76,57.6,57.76,86614.0,52.1003,52.2269,52.0822,52.2269,86614.0
2018-03-12 11:35:00,57.76,57.83,57.76,57.82,37231.0,52.2269,52.2902,52.2269,52.2811,37231.0
2018-03-12 11:40:00,57.83,57.86,57.74,57.81,31369.0,52.2902,52.3173,52.2088,52.2721,31369.0
2018-03-12 11:45:00,57.82,57.82,57.75,57.81,50944.0,52.2811,52.2811,52.2179,52.2721,50944.0
2018-03-12 11:50:00,57.8,57.87,57.75,57.86,40280.0,52.2631,52.3264,52.2179,52.3173,40280.0
2018-03-12 11:55:00,57.85,57.86,57.76,57.8,20139.0,52.3083,52.3173,52.2269,52.2631,20139.0
2018-03-12 12:00:00,57.8,57.84,57.77,57.8,40399.0,52.2631,52.2992,52.2359,52.2631,40399.0
2018-03-12 12:05:00,57.8,57.81,57.76,57.78,44911.0,52.2631,52.2721,52.2269,52.245,44911.0
2018-03-12 12:10:00,57.79,57.84,57.74,57.84,39912.0,52.254,52.2992,52.2088,52.2992,39912.0
2018-03-12 12:15:00,57.84,57.87,57.79,57.8,54042.0,52.2992,52.3264,52.254,52.2631,54042.0
2018-03-12 12:20:00,57.8,57.8,57.76,57.8,35094.0,52.2631,52.2631,52.2269,52.2631,35094.0
2018-03-12 12:25:00,57.79,57.83,57.64,57.65,82200.0,52.254,52.2902,52.1184,52.1274,82200.0
2018-03-12 12:30:00,57.65,57.71,57.65,57.65,36465.0,52.1274,52.1817,52.1274,52.1274,36465.0
2018-03-12 12:35:00,57.65,57.66,57.54,57.56,21935.0,52.1274,52.1365,52.028,52.0461,21935.0
2018-03-12 12:40:00,57.57,57.64,57.56,57.64,27941.0,52.0551,52.1184,52.0461,52.1184,27941.0
2018-03-12 12:45:00,57.63,57.68,57.6,57.6,25318.0,52.1094,52.1546,52.0822,52.0822,25318.0
2018-03-12 12:50:00,57.6,57.64,57.58,57.64,32644.0,52.0822,52.1184,52.0641,52.1184,32644.0
2018-03-12 12:55:00,57.63,57.64,57.56,57.6,24096.0,52.1094,52.1184,52.0461,52.0822,24096.0
2018-03-12 13:00:00,57.61,57.69,57.6,57.63,77286.0,52.0913,52.1636,52.0822,52.1094,77286.0
2018-03-12 13:05:00,57.63,57.67,57.61,57.63,31368.0,52.1094,52.1455,52.0913,52.1094,31368.0
2018-03-12 13:10:00,57.62,57.63,57.55,57.61,37455.0,52.1003,52.1094,52.037,52.0913,37455.0
2018-03-12 13:15:00,57.61,57.71,57.57,57.71,33230.0,52.0913,52.1817,52.0551,52.1817,33230.0
2018-03-12 13:20:00,57.7,57.81,57.68,57.79,24042.0,52.1726,52.2721,52.1546,52.254,24042.0
2018-03-12 13:25:00,57.79,57.82,57.75,57.76,30136.0,52.254,52.2811,52.2179,52.2269,30136.0
2018-03-12 13:30:00,57.76,57.85,57.75,57.84,20246.0,52.2269,52.3083,52.2179,52.2992,20246.0
2018-03-12 13:35:00,57.83,57.95,57.82,57.93,33766.0,52.2902,52.3987,52.2811,52.3806,33766.0
2018-03-12 13:40:00,57.93,58.0,57.92,57.95,32429.0,52.3806,52.4439,52.3716,52.3987,32429.0
2018-03-12 13:45:00,57.94,58.04,57.93,58.01,35234.0,52.3897,52.4801,52.3806,52.4529,35234.0
2018-03-12 13:50:00,58.02,58.03,57.95,57.97,38306.0,52.462,52.471,52.3987,52.4168,38306.0
2018-03-12 13:55:00,57.96,57.99,57.92,57.96,29234.0,52.4077,52.4349,52.3716,52.4077,29234.0
2018-03-12 14:00:00,57.95,57.97,57.88,57.89,35395.0,52.3987,52.4168,52.3354,52.3444,35395.0
2018-03-12 14:05:00,57.88,57.89,57.82,57.83,35748.0,52.3354,52.3444,52.2811,52.2902,35748.0
2018-03-12 14:10:00,57.82,57.84,57.7,57.71,27969.0,52.2811,52.2992,52.1726,52.1817,27969.0
2018-03-12 14:15:00,57.72,57.74,57.68,57.74,21184.0,52.1907,52.2088,52.1546,52.2088,21184.0
2018-03-12 14:20:00,57.74,57.79,57.73,57.75,20823.0,52.2088,52.254,52.1998,52.2179,20823.0
2018-03-12 14:25:00,57.75,57.82,57.71,57.77,28565.0,52.2179,52.2811,52.1817,52.2359,28565.0
2018-03-12 14:30:00,57.77,57.82,57.75,57.8,58579.0,52.2359,52.2811,52.2179,52.2631,58579.0
2018-03-12 14:35:00,57.79,57.86,57.78,57.85,37699.0,52.254,52.3173,52.245,52.3083,37699.0
2018-03-12 14:40:00,57.84,57.85,57.72,57.75,33560.0,52.2992,52.3083,52.1907,52.2179,33560.0
2018-03-12 14:45:00,57.74,57.77,57.69,57.7,35584.0,52.2088,52.2359,52.1636,52.1726,35584.0
2018-03-12 14:50:00,57.7,57.8,57.69,57.74,38144.0,52.1726,52.2631,52.1636,52.2088,38144.0
2018-03-12 14:55:00,57.75,57.76,57.68,57.69,36595.0,52.2179,52.2269,52.1546,52.1636,36595.0
2018-03-12 15:00:00,57.69,57.82,57.69,57.82,54897.0,52.1636,52.2811,52.1636,52.2811,54897.0
2018-03-12 15:05:00,57.82,57.86,57.79,57.85,42833.0,52.2811,52.3173,52.254,52.3083,42833.0
2018-03-12 15:10:00,57.85,57.87,57.76,57.76,36013.0,52.3083,52.3264,52.2269,52.2269,36013.0
2018-03-12 15:15:00,57.77,57.84,57.76,57.81,51249.0,52.2359,52.2992,52.2269,52.2721,51249.0
2018-03-12 15:20:00,57.81,57.88,57.8,57.88,53143.0,52.2721,52.3354,52.2631,52.3354,53143.0
2018-03-12 15:25:00,57.89,57.91,57.83,57.89,39287.0,52.3444,52.3625,52.2902,52.3444,39287.0
2018-03-12 15:30:00,57.89,57.95,57.88,57.95,59833.0,52.3444,52.3987,52.3354,52.3987,59833.0
2018-03-12 15:35:00,57.95,57.97,57.89,57.9,61840.0,52.3987,52.4168,52.3444,52.3535,61840.0
2018-03-12 15:40:00,57.9,57.96,57.9,57.95,67402.0,52.3535,52.4077,52.3535,52.3987,67402.0
2018-03-12 15:45:00,57.95,58.04,57.94,58.02,110534.0,52.3987,52.4801,52.3897,52.462,110534.0
2018-03-12 15:50:00,58.01,58.01,57.89,57.9,98937.0,52.4529,52.4529,52.3444,52.3535,98937.0
2018-03-12 15:55:00,57.91,57.92,57.77,57.78,512614.0,52.3625,52.3716,52.2359,52.245,512614.0
2018-03-13 09:30:00,57.92,58.11,57.7,57.71,128958.0,52.3716,52.5434,52.1726,52.1817,128958.0
2018-03-13 09:35:00,57.72,57.79,57.63,57.73,113447.0,52.1907,52.254,52.1094,52.1998,113447.0
2018-03-13 09:40:00,57.73,57.89,57.69,57.79,133924.0,52.1998,52.3444,52.1636,52.254,133924.0
2018-03-13 09:45:00,57.79,57.82,57.68,57.76,81621.0,52.254,52.2811,52.1546,52.2269,81621.0
2018-03-13 09:50:00,57.76,57.83,57.65,57.68,58761.0,52.2269,52.2902,52.1274,52.1546,58761.0
2018-03-13 09:55:00,57.68,57.72,57.56,57.57,91980.0,52.1546,52.1907,52.0461,52.0551,91980.0
2018-03-13 10:00:00,57.57,57.62,57.51,57.62,74665.0,52.0551,52.1003,52.0008,52.1003,74665.0
2018-03-13 10:05:00,57.63,57.64,57.48,57.51,57118.0,52.1094,52.1184,51.9737,52.0008,57118.0
2018-03-13 10:10:00,57.52,57.67,57.51,57.64,51426.0,52.0099,52.1455,52.0008,52.1184,51426.0
2018-03-13 10:15:00,57.64,57.84,57.64,57.79,76757.0,52.1184,52.2992,52.1184,52.254,76757.0
2018-03-13 10:20:00,57.8,57.83,57.73,57.77,27145.0,52.2631,52.2902,52.1998,52.2359,27145.0
2018-03-13 10:25:00,57.76,57.78,57.68,57.71,17719.0,52.2269,52.245,52.1546,52.1817,17719.0
2018-03-13 10:30:00,57.7,57.74,57.61,57.68,60189.0,52.1726,52.2088,52.0913,52.1546,60189.0
2018-03-13 10:35:00,57.66,57.66,57.54,57.56,53647.0,52.1365,52.1365,52.028,52.0461,53647.0
2018-03-13 10:40:00,57.56,57.7,57.56,57.7,29834.0,52.0461,52.1726,52.0461,52.1726,29834.0
2018-03-13 10:45:00,57.71,57.71,57.66,57.66,17106.0,52.1817,52.1817,52.1365,52.1365,17106.0
2018-03-13 10:50:00,57.66,57.66,57.53,57.57,28153.0,52.1365,52.1365,52.0189,52.0551,28153.0
2018-03-13 10:55:00,57.57,57.63,57.53,57.53,45456.0,52.0551,52.1094,52.0189,52.0189,45456.0
2018-03-13 11:00:00,57.54,57.56,57.46,57.52,58181.0,52.028,52.0461,51.9556,52.0099,58181.0
2018-03-13 11:05:00,57.53,57.54,57.42,57.48,79097.0,52.0189,52.028,51.9195,51.9737,79097.0
2018-03-13 11:10:00,57.49,57.6,57.47,57.6,52124.0,51.9828,52.0822,51.9647,52.0822,52124.0
2018-03-13 11:15:00,57.59,57.63,57.42,57.52,104625.0,52.0732,52.1094,51.9195,52.0099,104625.0
2018-03-13 11:20:00,57.52,57.61,57.52,57.58,26774.0,52.0099,52.0913,52.0099,52.0641,26774.0
2018-03-13 11:25:00,57.57,57.57,57.44,57.49,49447.0,52.0551,52.0551,51.9376,51.9828,49447.0
2018-03-13 11:30:00,57.5,57.58,57.4,57.41,45344.0,51.9918,52.0641,51.9014,51.9104,45344.0
2018-03-13 11:35:00,57.41,57.43,57.35,57.41,34955.0,51.9104,51.9285,51.8562,51.9104,34955.0
2018-03-13 11:40:00,57.41,57.45,57.37,57.38,23111.0,51.9104,51.9466,51.8743,51.8833,23111.0
2018-03-13 11:45:00,57.39,57.47,57.34,57.47,63467.0,51.8923,51.9647,51.8471,51.9647,63467.0
2018-03-13 11:50:00,57.47,57.49,57.42,57.48,28982.0,51.9647,51.9828,51.9195,51.9737,28982.0
2018-03-13 11:55:00,57.48,57.55,57.39,57.39,60303.0,51.9737,52.037,51.8923,51.8923,60303.0
2018-03-13 12:00:00,57.39,57.41,57.18,57.18,74905.0,51.8923,51.9104,51.7025,51.7025,74905.0
2018-03-13 12:05:00,57.18,57.29,57.14,57.2,94243.0,51.7025,51.8019,51.6663,51.7205,94243.0
2018-03-13 12:10:00,57.19,57.27,57.17,57.2,85010.0,51.7115,51.7838,51.6934,51.7205,85010.0
2018-03-13 12:15:00,57.21,57.35,57.21,57.3,33798.0,51.7296,51.8562,51.7296,51.811,33798.0
2018-03-13 12:20:00,57.3,57.34,57.28,57.3,25566.0,51.811,51.8471,51.7929,51.811,25566.0
2018-03-13 12:25:00,57.31,57.37,57.27,57.37,20933.0,51.82,51.8743,51.7838,51.8743,20933.0
2018-03-13 12:30:00,57.37,57.46,57.36,57.43,26944.0,51.8743,51.9556,51.8652,51.9285,26944.0
2018-03-13 12:35:00,57.43,57.47,57.4,57.44,21102.0,51.9285,51.9647,51.9014,51.9376,21102.0
2018-03-13 12:40:00,57.44,57.45,57.39,57.44,20277.0,51.9376,51.9466,51.8923,51.9376,20277.0
2018-03-13 12:45:00,57.44,57.55,57.4,57.51,19888.0,51.9376,52.037,51.9014,52.0008,19888.0
2018-03-13 12:50:00,57.51,57.57,57.5,57.5,24086.0,52.0008,52.0551,51.9918,51.9918,24086.0
2018-03-13 12:55:00,57.51,57.55,57.5,57.51,14735.0,52.0008,52.037,51.9918,52.0008,14735.0
2018-03-13 13:00:00,57.51,57.57,57.46,57.54,31973.0,52.0008,52.0551,51.9556,52.028,31973.0
2018-03-13 13:05:00,57.55,57.56,57.51,57.53,79506.0,52.037,52.0461,52.0008,52.0189,79506.0
2018-03-13 13:10:00,57.54,57.62,57.53,57.62,78079.0,52.028,52.1003,52.0189,52.1003,78079.0
2018-03-13 13:15:00,57.61,57.64,57.58,57.6,29560.0,52.0913,52.1184,52.0641,52.0822,29560.0
2018-03-13 13:20:00,57.6,57.62,57.51,57.54,26727.0,52.0822,52.1003,52.0008,52.028,26727.0
2018-03-13 13:25:00,57.54,57.57,57.53,57.54,44918.0,52.028,52.0551,52.0189,52.028,44918.0
2018-03-13 13:30:00,57.54,57.57,57.51,57.55,43359.0,52.028,52.0551,52.0008,52.037,43359.0
2018-03-13 13:35:00,57.54,57.62,57.54,57.61,33928.0,52.028,52.1003,52.028,52.0913,33928.0
2018-03-13 13:40:00,57.61,57.62,57.5,57.5,36103.0,52.0913,52.1003,51.9918,51.9918,36103.0
2018-03-13 13:45:00,57.5,57.55,57.47,57.48,79549.0,51.9918,52.037,51.9647,51.9737,79549.0
2018-03-13 13:50:00,57.48,57.55,57.43,57.48,57556.0,51.9737,52.037,51.9285,51.9737,57556.0
2018-03-13 13:55:00,57.48,57.5,57.39,57.42,43869.0,51.9737,51.9918,51.8923,51.9195,43869.0
2018-03-13 14:00:00,57.42,57.48,57.41,57.45,56987.0,51.9195,51.9737,51.9104,51.9466,56987.0
2018-03-13 14:05:00,57.45,57.46,57.4,57.42,35705.0,51.9466,51.9556,51.9014,51.9195,35705.0
2018-03-13 14:10:00,57.41,57.43,57.33,57.33,35869.0,51.9104,51.9285,51.8381,51.8381,35869.0
2018-03-13 14:15:00,57.34,57.47,57.34,57.45,70003.0,51.8471,51.9647,51.8471,51.9466,70003.0
2018-03-13 14:20:00,57.44,57.46,57.36,57.39,200727.0,51.9376,51.9556,51.8652,51.8923,200727.0
2018-03-13 14:25:00,57.39,57.4,57.29,57.3,104414.0,51.8923,51.9014,51.8019,51.811,104414.0
2018-03-13 14:30:00,57.3,57.44,57.28,57.43,104327.0,51.811,51.9376,51.7929,51.9285,104327.0
2018-03-13 14:35:00,57.42,57.42,57.34,57.37,90121.0,51.9195,51.9195,51.8471,51.8743,90121.0
2018-03-13 14:40:00,57.36,57.37,57.23,57.24,103308.0,51.8652,51.8743,51.7477,51.7567,103308.0
2018-03-13 14:45:00,57.24,57.27,57.17,57.18,82637.0,51.7567,51.7838,51.6934,51.7025,82637.0
2018-03-13 14:50:00,57.17,57.19,57.06,57.09,81523.0,51.6934,51.7115,51.594,51.6211,81523.0
2018-03-13 14:55:00,57.08,57.09,56.99,57.07,84688.0,51.612,51.6211,51.5307,51.603,84688.0
2018-03-13 15:00:00,57.07,57.12,56.91,56.94,78950.0,51.603,51.6482,51.4583,51.4854,78950.0
2018-03-13 15:05:00,56.93,56.93,56.83,56.89,89704.0,51.4764,51.4764,51.386,51.4402,89704.0
2018-03-13 15:10:00,56.89,56.92,56.83,56.9,275870.0,51.4402,51.4674,51.386,51.4493,275870.0
2018-03-13 15:15:00,56.89,56.94,56.83,56.84,90917.0,51.4402,51.4854,51.386,51.395,90917.0
2018-03-13 15:20:00,56.85,56.86,56.68,56.7,90150.0,51.4041,51.4131,51.2504,51.2684,90150.0
2018-03-13 15:25:00,56.71,56.73,56.65,56.68,68595.0,51.2775,51.2956,51.2232,51.2504,68595.0
2018-03-13 15:30:00,56.68,56.77,56.67,56.71,84507.0,51.2504,51.3317,51.2413,51.2775,84507.0
2018-03-13 15:35:00,56.72,56.75,56.61,56.63,144747.0,51.2865,51.3136,51.1871,51.2051,144747.0
2018-03-13 15:40:00,56.62,56.64,56.58,56.62,121464.0,51.1961,51.2142,51.1599,51.1961,121464.0
2018-03-13 15:45:00,56.63,56.64,56.55,56.59,165942.0,51.2051,51.2142,51.1328,51.169,165942.0
2018-03-13 15:50:00,56.59,56.75,56.58,56.7,183078.0,51.169,51.3136,51.1599,51.2684,183078.0
2018-03-13 15:55:00,56.7,56.75,56.64,56.68,732475.0,51.2684,51.3136,51.2142,51.2504,732475.0
2018-03-14 09:30:00,56.35,56.36,55.58,55.98,582356.0,50.952,50.961,50.2557,50.6174,582356.0
2018-03-14 09:35:00,55.98,56.05,55.76,55.95,337107.0,50.6174,50.6807,50.4185,50.5903,337107.0
2018-03-14 09:40:00,55.94,56.29,55.87,56.18,243673.0,50.5812,50.8977,50.5179,50.7983,243673.0
2018-03-14 09:45:00,56.19,56.24,56.02,56.13,130249.0,50.8073,50.8525,50.6536,50.753,130249.0
2018-03-14 09:50:00,56.13,56.22,56.0,56.18,145181.0,50.753,50.8344,50.6355,50.7983,145181.0
2018-03-14 09:55:00,56.18,56.45,56.17,56.45,128823.0,50.7983,51.0424,50.7892,51.0424,128823.0
2018-03-14 10:00:00,56.46,56.68,56.46,56.63,117126.0,51.0514,51.2504,51.0514,51.2051,117126.0
2018-03-14 10:05:00,56.65,56.82,56.61,56.62,210788.0,51.2232,51.3769,51.1871,51.1961,210788.0
2018-03-14 10:10:00,56.61,56.66,56.36,56.41,199044.0,51.1871,51.2323,50.961,51.0062,199044.0
2018-03-14 10:15:00,56.42,56.52,56.4,56.47,96496.0,51.0153,51.1057,50.9972,51.0605,96496.0
2018-03-14 10:20:00,56.47,56.55,56.42,56.51,100357.0,51.0605,51.1328,51.0153,51.0966,100357.0
2018-03-14 10:25:00,56.52,56.65,56.51,56.63,66613.0,51.1057,51.2232,51.0966,51.2051,66613.0
2018-03-14 10:30:00,56.63,56.81,56.62,56.78,71961.0,51.2051,51.3679,51.1961,51.3408,71961.0
2018-03-14 10:35:00,56.79,56.79,56.59,56.67,111463.0,51.3498,51.3498,51.169,51.2413,111463.0
2018-03-14 10:40:00,56.66,56.83,56.66,56.82,55380.0,51.2323,51.386,51.2323,51.3769,55380.0
2018-03-14 10:45:00,56.83,57.0,56.83,56.99,67960.0,51.386,51.5397,51.386,51.5307,67960.0
2018-03-14 10:50:00,56.99,56.99,56.87,56.97,66178.0,51.5307,51.5307,51.4222,51.5126,66178.0
2018-03-14 10:55:00,56.97,57.03,56.91,56.97,72770.0,51.5126,51.5668,51.4583,51.5126,72770.0
2018-03-14 11:00:00,56.97,57.04,56.85,56.89,93255.0,51.5126,51.5759,51.4041,51.4402,93255.0
2018-03-14 11:05:00,56.88,56.9,56.73,56.77,31302.0,51.4312,51.4493,51.2956,51.3317,31302.0
2018-03-14 11:10:00,56.78,56.82,56.69,56.71,58609.0,51.3408,51.3769,51.2594,51.2775,58609.0
2018-03-14 11:15:00,56.72,56.81,56.63,56.66,79810.0,51.2865,51.3679,51.2051,51.2323,79810.0
2018-03-14 11:20:00,56.66,56.67,56.47,56.57,84661.0,51.2323,51.2413,51.0605,51.1509,84661.0
2018-03-14 11:25:00,56.56,56.62,56.47,56.48,59069.0,51.1419,51.1961,51.0605,51.0695,59069.0
2018-03-14 11:30:00,56.48,56.62,56.48,56.56,77314.0,51.0695,51.1961,51.0695,51.1419,77314.0
2018-03-14 11:35:00,56.56,56.56,56.06,56.18,143145.0,51.1419,51.1419,50.6897,50.7983,143145.0
2018-03-14 11:40:00,56.18,56.29,56.12,56.26,67075.0,50.7983,50.8977,50.744,50.8706,67075.0
2018-03-14 11:45:00,56.27,56.32,56.2,56.21,86034.0,50.8796,50.9248,50.8163,50.8254,86034.0
2018-03-14 11:50:00,56.22,56.44,56.22,56.35,72475.0,50.8344,51.0333,50.8344,50.952,72475.0
2018-03-14 11:55:00,56.35,56.38,56.18,56.22,78697.0,50.952,50.9791,50.7983,50.8344,78697.0
2018-03-14 12:00:00,56.22,56.29,56.18,56.22,52221.0,50.8344,50.8977,50.7983,50.8344,52221.0
2018-03-14 12:05:00,56.21,56.21,56.03,56.05,69202.0,50.8254,50.8254,50.6626,50.6807,69202.0
2018-03-14 12:10:00,56.04,56.12,56.0,56.02,68190.0,50.6717,50.744,50.6355,50.6536,68190.0
2018-03-14 12:15:00,56.03,56.28,56.02,56.2,128291.0,50.6626,50.8887,50.6536,50.8163,128291.0
2018-03-14 12:20:00,56.2,56.23,56.14,56.15,63698.0,50.8163,50.8435,50.7621,50.7711,63698.0
2018-03-14 12:25:00,56.15,56.17,56.08,56.13,67065.0,50.7711,50.7892,50.7078,50.753,67065.0
2018-03-14 12:30:00,56.14,56.27,56.13,56.23,32828.0,50.7621,50.8796,50.753,50.8435,32828.0
2018-03-14 12:35:00,56.22,56.4,56.22,56.35,36806.0,50.8344,50.9972,50.8344,50.952,36806.0
2018-03-14 12:40:00,56.36,56.41,56.3,56.31,49994.0,50.961,51.0062,50.9068,50.9158,49994.0
2018-03-14 12:45:00,56.32,56.39,56.24,56.28,107624.0,50.9248,50.9881,50.8525,50.8887,107624.0
2018-03-14 12:50:00,56.28,56.33,56.23,56.32,61810.0,50.8887,50.9339,50.8435,50.9248,61810.0
2018-03-14 12:55:00,56.33,56.35,56.22,56.26,63588.0,50.9339,50.952,50.8344,50.8706,63588.0
2018-03-14 13:00:00,56.25,56.26,56.12,56.16,93597.0,50.8615,50.8706,50.744,50.7802,93597.0
2018-03-14 13:05:00,56.15,56.24,56.12,56.17,52198.0,50.7711,50.8525,50.744,50.7892,52198.0
2018-03-14 13:10:00,56.17,56.18,56.11,56.14,47847.0,50.7892,50.7983,50.735,50.7621,47847.0
2018-03-14 13:15:00,56.15,56.17,56.08,56.16,66520.0,50.7711,50.7892,50.7078,50.7802,66520.0
2018-03-14 13:20:00,56.17,56.29,56.17,56.29,32382.0,50.7892,50.8977,50.7892,50.8977,32382.0
2018-03-14 13:25:00,56.28,56.37,56.21,56.23,76351.0,50.8887,50.9701,50.8254,50.8435,76351.0
2018-03-14 13:30:00,56.25,56.42,56.25,56.35,47035.0,50.8615,51.0153,50.8615,50.952,47035.0
2018-03-14 13:35:00,56.35,56.36,56.27,56.3,37220.0,50.952,50.961,50.8796,50.9068,37220.0
2018-03-14 13:40:00,56.3,56.31,56.26,56.27,81253.0,50.9068,50.9158,50.8706,50.8796,81253.0
2018-03-14 13:45:00,56.28,56.4,56.27,56.35,137223.0,50.8887,50.9972,50.8796,50.952,137223.0
2018-03-14 13:50:00,56.35,56.51,56.34,56.41,176106.0,50.952,51.0966,50.9429,51.0062,176106.0
2018-03-14 13:55:00,56.42,56.45,56.32,56.36,118156.0,51.0153,51.0424,50.9248,50.961,118156.0
2018-03-14 14:00:00,56.37,56.45,56.35,56.38,45153.0,50.9701,51.0424,50.952,50.9791,45153.0
2018-03-14 14:05:00,56.39,56.47,56.3,56.47,42528.0,50.9881,51.0605,50.9068,51.0605,42528.0
2018-03-14 14:10:00,56.47,56.47,56.36,56.37,70295.0,51.0605,51.0605,50.961,50.9701,70295.0
2018-03-14 14:15:00,56.38,56.39,56.29,56.31,57495.0,50.9791,50.9881,50.8977,50.9158,57495.0
2018-03-14 14:20:00,56.3,56.34,56.24,56.28,61172.0,50.9068,50.9429,50.8525,50.8887,61172.0
2018-03-14 14:25:00,56.28,56.29,56.14,56.18,92848.0,50.8887,50.8977,50.7621,50.7983,92848.0
2018-03-14 14:30:00,56.19,56.31,56.18,56.26,85666.0,50.8073,50.9158,50.7983,50.8706,85666.0
2018-03-14 14:35:00,56.27,56.28,55.94,55.95,71856.0,50.8796,50.8887,50.5812,50.5903,71856.0
2018-03-14 14:40:00,55.95,55.96,55.76,55.79,68780.0,50.5903,50.5993,50.4185,50.4456,68780.0
2018-03-14 14:45:00,55.79,55.89,55.74,55.88,122891.0,50.4456,50.536,50.4004,50.527,122891.0
2018-03-14 14:50:00,55.88,56.0,55.85,55.95,108282.0,50.527,50.6355,50.4999,50.5903,108282.0
2018-03-14 14:55:00,55.96,56.05,55.9,55.96,101143.0,50.5993,50.6807,50.5451,50.5993,101143.0
2018-03-14 15:00:00,55.96,55.99,55.89,55.9,126764.0,50.5993,50.6265,50.536,50.5451,126764.0
2018-03-14 15:05:00,55.9,55.97,55.86,55.91,85937.0,50.5451,50.6084,50.5089,50.5541,85937.0
2018-03-14 15:10:00,55.92,55.92,55.8,55.88,129068.0,50.5632,50.5632,50.4547,50.527,129068.0
2018-03-14 15:15:00,55.88,56.04,55.85,55.9,120695.0,50.527,50.6717,50.4999,50.5451,120695.0
2018-03-14 15:20:00,55.9,56.03,55.85,55.97,76438.0,50.5451,50.6626,50.4999,50.6084,76438.0
2018-03-14 15:25:00,55.97,55.97,55.85,55.86,71200.0,50.6084,50.6084,50.4999,50.5089,71200.0
2018-03-14 15:30:00,55.87,55.98,55.86,55.88,103800.0,50.5179,50.6174,50.5089,50.527,103800.0
2018-03-14 15:35:00,55.88,55.93,55.77,55.8,133435.0,50.527,50.5722,50.4275,50.4547,133435.0
2018-03-14 15:40:00,55.79,55.8,55.68,55.77,167471.0,50.4456,50.4547,50.3461,50.4275,167471.0
2018-03-14 15:45:00,55.77,55.95,55.74,55.94,146179.0,50.4275,50.5903,50.4004,50.5812,146179.0
2018-03-14 15:50:00,55.95,55.95,55.85,55.93,217219.0,50.5903,50.5903,50.4999,50.5722,217219.0
2018-03-14 15:55:00,55.92,55.96,55.82,55.94,603114.0,50.5632,50.5993,50.4727,50.5812,603114.0
2018-03-15 09:30:00,56.32,56.32,55.81,55.92,164913.0,50.9248,50.9248,50.4637,50.5632,164913.0
2018-03-15 09:35:00,55.9,55.95,55.7,55.71,66949.0,50.5451,50.5903,50.3642,50.3733,66949.0
2018-03-15 09:40:00,55.72,55.87,55.66,55.76,64693.0,50.3823,50.5179,50.3281,50.4185,64693.0
2018-03-15 09:45:00,55.78,55.83,55.66,55.66,53223.0,50.4366,50.4818,50.3281,50.3281,53223.0
2018-03-15 09:50:00,55.66,55.86,55.63,55.79,48566.0,50.3281,50.5089,50.3009,50.4456,48566.0
2018-03-15 09:55:00,55.78,55.83,55.64,55.67,28893.0,50.4366,50.4818,50.31,50.3371,28893.0
2018-03-15 10:00:00,55.68,55.87,55.65,55.87,61922.0,50.3461,50.5179,50.319,50.5179,61922.0
2018-03-15 10:05:00,55.86,55.94,55.79,55.93,63543.0,50.5089,50.5812,50.4456,50.5722,63543.0
2018-03-15 10:10:00,55.93,56.04,55.9,55.91,52310.0,50.5722,50.6717,50.5451,50.5541,52310.0
2018-03-15 10:15:00,55.91,55.95,55.73,55.73,64808.0,50.5541,50.5903,50.3914,50.3914,64808.0
2018-03-15 10:20:00,55.71,55.72,55.61,55.64,56421.0,50.3733,50.3823,50.2829,50.31,56421.0
2018-03-15 10:25:00,55.63,55.77,55.62,55.72,29285.0,50.3009,50.4275,50.2919,50.3823,29285.0
2018-03-15 10:30:00,55.73,55.76,55.56,55.57,62820.0,50.3914,50.4185,50.2376,50.2467,62820.0
2018-03-15 10:35:00,55.57,55.62,55.46,55.49,45636.0,50.2467,50.2919,50.1472,50.1744,45636.0
2018-03-15 10:40:00,55.49,55.54,55.44,55.46,27717.0,50.1744,50.2196,50.1291,50.1472,27717.0
2018-03-15 10:45:00,55.46,55.53,55.41,55.51,43534.0,50.1472,50.2105,50.102,50.1924,43534.0
2018-03-15 10:50:00,55.5,55.51,55.43,55.5,31900.0,50.1834,50.1924,50.1201,50.1834,31900.0
2018-03-15 10:55:00,55.5,55.58,55.46,55.47,30925.0,50.1834,50.2557,50.1472,50.1563,30925.0
2018-03-15 11:00:00,55.47,55.73,55.47,55.73,48158.0,50.1563,50.3914,50.1563,50.3914,48158.0
2018-03-15 11:05:00,55.72,55.75,55.7,55.72,36615.0,50.3823,50.4094,50.3642,50.3823,36615.0
2018-03-15 11:10:00,55.72,55.78,55.7,55.77,65062.0,50.3823,50.4366,50.3642,50.4275,65062.0
2018-03-15 11:15:00,55.77,55.79,55.71,55.75,61796.0,50.4275,50.4456,50.3733,50.4094,61796.0
2018-03-15 11:20:00,55.75,55.81,55.74,55.76,35397.0,50.4094,50.4637,50.4004,50.4185,35397.0
2018-03-15 11:25:00,55.75,55.81,55.69,55.79,259440.0,50.4094,50.4637,50.3552,50.4456,259440.0
2018-03-15 11:30:00,55.8,55.82,55.66,55.66,36093.0,50.4547,50.4727,50.3281,50.3281,36093.0
2018-03-15 11:35:00,55.65,55.7,55.62,55.69,38690.0,50.319,50.3642,50.2919,50.3552,38690.0
2018-03-15 11:40:00,55.7,55.7,55.63,55.66,47052.0,50.3642,50.3642,50.3009,50.3281,47052.0
2018-03-15 11:45:00,55.67,55.68,55.63,55.66,53364.0,50.3371,50.3461,50.3009,50.3281,53364.0
2018-03-15 11:50:00,55.65,55.7,55.52,55.52,72071.0,50.319,50.3642,50.2015,50.2015,72071.0
2018-03-15 11:55:00,55.52,55.62,55.49,55.61,24286.0,50.2015,50.2919,50.1744,50.2829,24286.0
2018-03-15 12:00:00,55.63,55.75,55.59,55.71,26699.0,50.3009,50.4094,50.2648,50.3733,26699.0
2018-03-15 12:05:00,55.72,55.81,55.72,55.76,40625.0,50.3823,50.4637,50.3823,50.4185,40625.0
2018-03-15 12:10:00,55.76,55.78,55.66,55.67,25485.0,50.4185,50.4366,50.3281,50.3371,25485.0
2018-03-15 12:15:00,55.67,55.74,55.65,55.74,43600.0,50.3371,50.4004,50.319,50.4004,43600.0
2018-03-15 12:20:00,55.75,55.86,55.74,55.81,36755.0,50.4094,50.5089,50.4004,50.4637,36755.0
2018-03-15 12:25:00,55.81,55.84,55.66,55.67,134132.0,50.4637,50.4908,50.3281,50.3371,134132.0
2018-03-15 12:30:00,55.68,55.72,55.65,55.7,47694.0,50.3461,50.3823,50.319,50.3642,47694.0
2018-03-15 12:35:00,55.7,55.77,55.69,55.74,33062.0,50.3642,50.4275,50.3552,50.4004,33062.0
2018-03-15 12:40:00,55.74,55.8,55.71,55.72,30374.0,50.4004,50.4547,50.3733,50.3823,30374.0
2018-03-15 12:45:00,55.72,55.74,55.62,55.64,18160.0,50.3823,50.4004,50.2919,50.31,18160.0
2018-03-15 12:50:00,55.64,55.72,55.64,55.71,31808.0,50.31,50.3823,50.31,50.3733,31808.0
2018-03-15 12:55:00,55.71,55.71,55.63,55.66,17562.0,50.3733,50.3733,50.3009,50.3281,17562.0
2018-03-15 13:00:00,55.66,55.7,55.62,55.7,19652.0,50.3281,50.3642,50.2919,50.3642,19652.0
2018-03-15 13:05:00,55.7,55.7,55.58,55.61,19604.0,50.3642,50.3642,50.2557,50.2829,19604.0
2018-03-15 13:10:00,55.62,55.62,55.53,55.53,25953.0,50.2919,50.2919,50.2105,50.2105,25953.0
2018-03-15 13:15:00,55.53,55.55,55.43,55.44,24019.0,50.2105,50.2286,50.1201,50.1291,24019.0
2018-03-15 13:20:00,55.43,55.5,55.42,55.48,25283.0,50.1201,50.1834,50.1111,50.1653,25283.0
2018-03-15 13:25:00,55.48,55.53,55.47,55.5,17821.0,50.1653,50.2105,50.1563,50.1834,17821.0
2018-03-15 13:30:00,55.49,55.58,55.49,55.52,26282.0,50.1744,50.2557,50.1744,50.2015,26282.0
2018-03-15 13:35:00,55.53,55.56,55.49,55.52,16788.0,50.2105,50.2376,50.1744,50.2015,16788.0
2018-03-15 13:40:00,55.52,55.52,55.44,55.44,19465.0,50.2015,50.2015,50.1291,50.1291,19465.0
2018-03-15 13:45:00,55.45,55.45,55.29,55.36,57797.0,50.1382,50.1382,49.9935,50.0568,57797.0
2018-03-15 13:50:00,55.37,55.39,55.3,55.36,27764.0,50.0658,50.0839,50.0026,50.0568,27764.0
2018-03-15 13:55:00,55.35,55.35,55.23,55.23,32158.0,50.0478,50.0478,49.9393,49.9393,32158.0
2018-03-15 14:00:00,55.22,55.37,55.19,55.37,26370.0,49.9302,50.0658,49.9031,50.0658,26370.0
2018-03-15 14:05:00,55.37,55.41,55.3,55.4,29474.0,50.0658,50.102,50.0026,50.093,29474.0
2018-03-15 14:10:00,55.4,55.45,55.37,55.42,23994.0,50.093,50.1382,50.0658,50.1111,23994.0
2018-03-15 14:15:00,55.42,55.55,55.42,55.52,21741.0,50.1111,50.2286,50.1111,50.2015,21741.0
2018-03-15 14:20:00,55.52,55.56,55.5,55.52,27334.0,50.2015,50.2376,50.1834,50.2015,27334.0
2018-03-15 14:25:00,55.52,55.54,55.45,55.46,32532.0,50.2015,50.2196,50.1382,50.1472,32532.0
2018-03-15 14:30:00,55.46,55.52,55.44,55.47,33772.0,50.1472,50.2015,50.1291,50.1563,33772.0
2018-03-15 14:35:00,55.48,55.5,55.4,55.41,22235.0,50.1653,50.1834,50.093,50.102,22235.0
2018-03-15 14:40:00,55.41,55.45,55.32,55.33,31063.0,50.102,50.1382,50.0206,50.0297,31063.0
2018-03-15 14:45:00,55.32,55.37,55.31,55.32,23462.0,50.0206,50.0658,50.0116,50.0206,23462.0
2018-03-15 14:50:00,55.31,55.45,55.31,55.45,338904.0,50.0116,50.1382,50.0116,50.1382,338904.0
2018-03-15 14:55:00,55.44,55.55,55.43,55.54,35156.0,50.1291,50.2286,50.1201,50.2196,35156.0
2018-03-15 15:00:00,55.53,55.53,55.47,55.48,42715.0,50.2105,50.2105,50.1563,50.1653,42715.0
2018-03-15 15:05:00,55.48,55.55,55.48,55.53,44102.0,50.1653,50.2286,50.1653,50.2105,44102.0
2018-03-15 15:10:00,55.53,55.55,55.49,55.54,69746.0,50.2105,50.2286,50.1744,50.2196,69746.0
2018-03-15 15:15:00,55.53,55.57,55.49,55.55,51208.0,50.2105,50.2467,50.1744,50.2286,51208.0
2018-03-15 15:20:00,55.56,55.65,55.56,55.64,85826.0,50.2376,50.319,50.2376,50.31,85826.0
2018-03-15 15:25:00,55.64,55.69,55.6,55.69,38721.0,50.31,50.3552,50.2738,50.3552,38721.0
2018-03-15 15:30:00,55.7,55.72,55.65,55.65,69458.0,50.3642,50.3823,50.319,50.319,69458.0
2018-03-15 15:35:00,55.66,55.69,55.6,55.61,49802.0,50.3281,50.3552,50.2738,50.2829,49802.0
2018-03-15 15:40:00,55.6,55.63,55.58,55.59,115377.0,50.2738,50.3009,50.2557,50.2648,115377.0
2018-03-15 15:45:00,55.59,55.71,55.58,55.71,118219.0,50.2648,50.3733,50.2557,50.3733,118219.0
2018-03-15 15:50:00,55.71,55.71,55.62,55.65,164449.0,50.3733,50.3733,50.2919,50.319,164449.0
2018-03-15 15:55:00,55.64,55.66,55.6,55.6,273999.0,50.31,50.3281,50.2738,50.2738,273999.0
2018-03-16 09:30:00,55.79,55.87,55.57,55.65,1091172.0,50.4456,50.5179,50.2467,50.319,1091172.0
2018-03-16 09:35:00,55.65,55.78,55.62,55.76,82595.0,50.319,50.4366,50.2919,50.4185,82595.0
2018-03-16 09:40:00,55.77,55.95,55.73,55.94,59372.0,50.4275,50.5903,50.3914,50.5812,59372.0
2018-03-16 09:45:00,55.93,56.06,55.92,56.02,60375.0,50.5722,50.6897,50.5632,50.6536,60375.0
2018-03-16 09:50:00,56.02,56.07,55.97,56.03,37359.0,50.6536,50.6988,50.6084,50.6626,37359.0
2018-03-16 09:55:00,56.04,56.08,55.99,56.04,56380.0,50.6717,50.7078,50.6265,50.6717,56380.0
2018-03-16 10:00:00,56.03,56.14,56.0,56.03,50988.0,50.6626,50.7621,50.6355,50.6626,50988.0
2018-03-16 10:05:00,56.04,56.06,55.97,56.01,76756.0,50.6717,50.6897,50.6084,50.6445,76756.0
2018-03-16 10:10:00,56.01,56.12,55.96,56.12,38511.0,50.6445,50.744,50.5993,50.744,38511.0
2018-03-16 10:15:00,56.12,56.14,56.08,56.11,31735.0,50.744,50.7621,50.7078,50.735,31735.0
2018-03-16 10:20:00,56.11,56.22,56.11,56.12,30030.0,50.735,50.8344,50.735,50.744,30030.0
2018-03-16 10:25:00,56.12,56.21,56.1,56.2,17596.0,50.744,50.8254,50.7259,50.8163,17596.0
2018-03-16 10:30:00,56.21,56.31,56.16,56.25,68499.0,50.8254,50.9158,50.7802,50.8615,68499.0
2018-03-16 10:35:00,56.24,56.37,56.24,56.32,25268.0,50.8525,50.9701,50.8525,50.9248,25268.0
2018-03-16 10:40:00,56.32,56.32,56.22,56.26,27963.0,50.9248,50.9248,50.8344,50.8706,27963.0
2018-03-16 10:45:00,56.24,56.33,56.23,56.33,18472.0,50.8525,50.9339,50.8435,50.9339,18472.0
2018-03-16 10:50:00,56.33,56.46,56.31,56.44,73018.0,50.9339,51.0514,50.9158,51.0333,73018.0
2018-03-16 10:55:00,56.43,56.47,56.37,56.47,82427.0,51.0243,51.0605,50.9701,51.0605,82427.0
2018-03-16 11:00:00,56.47,56.47,56.38,56.47,56654.0,51.0605,51.0605,50.9791,51.0605,56654.0
2018-03-16 11:05:00,56.48,56.51,56.36,56.43,61545.0,51.0695,51.0966,50.961,51.0243,61545.0
2018-03-16 11:10:00,56.42,56.42,56.32,56.32,27706.0,51.0153,51.0153,50.9248,50.9248,27706.0
2018-03-16 11:15:00,56.33,56.33,56.25,56.3,38932.0,50.9339,50.9339,50.8615,50.9068,38932.0
2018-03-16 11:20:00,56.29,56.34,56.27,56.31,19629.0,50.8977,50.9429,50.8796,50.9158,19629.0
2018-03-16 11:25:00,56.31,56.34,56.23,56.34,51601.0,50.9158,50.9429,50.8435,50.9429,51601.0
2018-03-16 11:30:00,56.34,56.44,56.33,56.43,31021.0,50.9429,51.0333,50.9339,51.0243,31021.0
2018-03-16 11:35:00,56.43,56.47,56.37,56.38,27475.0,51.0243,51.0605,50.9701,50.9791,27475.0
2018-03-16 11:40:00,56.37,56.38,56.25,56.27,48288.0,50.9701,50.9791,50.8615,50.8796,48288.0
2018-03-16 11:45:00,56.27,56.34,56.26,56.33,86876.0,50.8796,50.9429,50.8706,50.9339,86876.0
2018-03-16 11:50:00,56.33,56.39,56.32,56.35,25942.0,50.9339,50.9881,50.9248,50.952,25942.0
2018-03-16 11:55:00,56.35,56.35,56.16,56.16,85981.0,50.952,50.952,50.7802,50.7802,85981.0
2018-03-16 12:00:00,56.17,56.26,56.16,56.22,56949.0,50.7892,50.8706,50.7802,50.8344,56949.0
2018-03-16 12:05:00,56.22,56.27,56.15,56.19,67208.0,50.8344,50.8796,50.7711,50.8073,67208.0
2018-03-16 12:10:00,56.19,56.2,56.12,56.17,50571.0,50.8073,50.8163,50.744,50.7892,50571.0
2018-03-16 12:15:00,56.17,56.26,56.14,56.25,44337.0,50.7892,50.8706,50.7621,50.8615,44337.0
2018-03-16 12:20:00,56.24,56.26,56.18,56.19,25057.0,50.8525,50.8706,50.7983,50.8073,25057.0
2018-03-16 12:25:00,56.19,56.2,56.13,56.13,27235.0,50.8073,50.8163,50.753,50.753,27235.0
2018-03-16 12:30:00,56.12,56.18,56.1,56.18,34198.0,50.744,50.7983,50.7259,50.7983,34198.0
2018-03-16 12:35:00,56.17,56.26,56.16,56.16,34717.0,50.7892,50.8706,50.7802,50.7802,34717.0
2018-03-16 12:40:00,56.15,56.19,56.11,56.16,46043.0,50.7711,50.8073,50.735,50.7802,46043.0
2018-03-16 12:45:00,56.19,56.19,56.14,56.16,22350.0,50.8073,50.8073,50.7621,50.7802,22350.0
2018-03-16 12:50:00,56.17,56.17,56.11,56.13,24086.0,50.7892,50.7892,50.735,50.753,24086.0
2018-03-16 12:55:00,56.13,56.18,56.09,56.14,48138.0,50.753,50.7983,50.7169,50.7621,48138.0
2018-03-16 13:00:00,56.15,56.16,56.12,56.16,31830.0,50.7711,50.7802,50.744,50.7802,31830.0
2018-03-16 13:05:00,56.16,56.19,56.11,56.17,35807.0,50.7802,50.8073,50.735,50.7892,35807.0
2018-03-16 13:10:00,56.18,56.21,56.05,56.06,31420.0,50.7983,50.8254,50.6807,50.6897,31420.0
2018-03-16 13:15:00,56.05,56.06,55.97,55.98,26338.0,50.6807,50.6897,50.6084,50.6174,26338.0
2018-03-16 13:20:00,55.98,56.0,55.94,55.97,28166.0,50.6174,50.6355,50.5812,50.6084,28166.0
2018-03-16 13:25:00,55.98,55.99,55.89,55.93,23472.0,50.6174,50.6265,50.536,50.5722,23472.0
2018-03-16 13:30:00,55.92,55.93,55.87,55.89,38140.0,50.5632,50.5722,50.5179,50.536,38140.0
2018-03-16 13:35:00,55.89,55.9,55.84,55.85,42429.0,50.536,50.5451,50.4908,50.4999,42429.0
2018-03-16 13:40:00,55.84,55.87,55.75,55.76,23332.0,50.4908,50.5179,50.4094,50.4185,23332.0
2018-03-16 13:45:00,55.76,55.79,55.69,55.71,43083.0,50.4185,50.4456,50.3552,50.3733,43083.0
2018-03-16 13:50:00,55.72,55.77,55.71,55.74,27474.0,50.3823,50.4275,50.3733,50.4004,27474.0
2018-03-16 13:55:00,55.73,55.81,55.73,55.78,14071.0,50.3914,50.4637,50.3914,50.4366,14071.0
2018-03-16 14:00:00,55.78,55.86,55.78,55.86,15871.0,50.4366,50.5089,50.4366,50.5089,15871.0
2018-03-16 14:05:00,55.86,55.88,55.82,55.85,17395.0,50.5089,50.527,50.4727,50.4999,17395.0
2018-03-16 14:10:00,55.86,55.86,55.78,55.79,27129.0,50.5089,50.5089,50.4366,50.4456,27129.0
2018-03-16 14:15:00,55.79,55.8,55.76,55.78,28976.0,50.4456,50.4547,50.4185,50.4366,28976.0
2018-03-16 14:20:00,55.78,55.8,55.76,55.79,23495.0,50.4366,50.4547,50.4185,50.4456,23495.0
2018-03-16 14:25:00,55.79,55.83,55.78,55.81,25175.0,50.4456,50.4818,50.4366,50.4637,25175.0
2018-03-16 14:30:00,55.81,55.81,55.75,55.79,37525.0,50.4637,50.4637,50.4094,50.4456,37525.0
2018-03-16 14:35:00,55.8,55.85,55.8,55.82,21977.0,50.4547,50.4999,50.4547,50.4727,21977.0
2018-03-16 14:40:00,55.82,55.86,55.81,55.85,30457.0,50.4727,50.5089,50.4637,50.4999,30457.0
2018-03-16 14:45:00,55.85,55.9,55.84,55.9,33033.0,50.4999,50.5451,50.4908,50.5451,33033.0
2018-03-16 14:50:00,55.9,55.95,55.89,55.93,17765.0,50.5451,50.5903,50.536,50.5722,17765.0
2018-03-16 14:55:00,55.93,55.93,55.89,55.9,23456.0,50.5722,50.5722,50.536,50.5451,23456.0
2018-03-16 15:00:00,55.89,55.96,55.89,55.9,38446.0,50.536,50.5993,50.536,50.5451,38446.0
2018-03-16 15:05:00,55.9,55.91,55.86,55.87,43012.0,50.5451,50.5541,50.5089,50.5179,43012.0
2018-03-16 15:10:00,55.87,55.9,55.83,55.84,50366.0,50.5179,50.5451,50.4818,50.4908,50366.0
2018-03-16 15:15:00,55.85,55.86,55.79,55.79,38715.0,50.4999,50.5089,50.4456,50.4456,38715.0
2018-03-16 15:20:00,55.8,55.86,55.73,55.82,116895.0,50.4547,50.5089,50.3914,50.4727,116895.0
2018-03-16 15:25:00,55.83,55.94,55.82,55.94,75864.0,50.4818,50.5812,50.4727,50.5812,75864.0
2018-03-16 15:30:00,55.94,55.95,55.89,55.92,81779.0,50.5812,50.5903,50.536,50.5632,81779.0
2018-03-16 15:35:00,55.93,55.96,55.87,55.89,74791.0,50.5722,50.5993,50.5179,50.536,74791.0
2018-03-16 15:40:00,55.89,55.92,55.84,55.87,117360.0,50.536,50.5632,50.4908,50.5179,117360.0
2018-03-16 15:45:00,55.86,55.87,55.76,55.78,126951.0,50.5089,50.5179,50.4185,50.4366,126951.0
2018-03-16 15:50:00,55.78,55.81,55.74,55.76,145616.0,50.4366,50.4637,50.4004,50.4185,145616.0
2018-03-16 15:55:00,55.75,55.81,55.67,55.69,561014.0,50.4094,50.4637,50.3371,50.3552,561014.0
2018-03-19 09:30:00,55.66,55.71,55.33,55.49,99589.0,50.3281,50.3733,50.0297,50.1744,99589.0
2018-03-19 09:35:00,55.48,55.75,55.48,55.72,25699.0,50.1653,50.4094,50.1653,50.3823,25699.0
2018-03-19 09:40:00,55.73,55.75,55.5,55.51,81701.0,50.3914,50.4094,50.1834,50.1924,81701.0
2018-03-19 09:45:00,55.5,55.73,55.49,55.63,48705.0,50.1834,50.3914,50.1744,50.3009,48705.0
2018-03-19 09:50:00,55.62,55.76,55.62,55.7,29142.0,50.2919,50.4185,50.2919,50.3642,29142.0
2018-03-19 09:55:00,55.71,55.76,55.61,55.74,40532.0,50.3733,50.4185,50.2829,50.4004,40532.0
2018-03-19 10:00:00,55.75,55.78,55.66,55.78,30422.0,50.4094,50.4366,50.3281,50.4366,30422.0
2018-03-19 10:05:00,55.79,55.84,55.74,55.82,29266.0,50.4456,50.4908,50.4004,50.4727,29266.0
2018-03-19 10:10:00,55.81,55.88,55.75,55.8,61079.0,50.4637,50.527,50.4094,50.4547,61079.0
2018-03-19 10:15:00,55.8,55.93,55.79,55.83,44451.0,50.4547,50.5722,50.4456,50.4818,44451.0
2018-03-19 10:20:00,55.83,55.96,55.75,55.82,74134.0,50.4818,50.5993,50.4094,50.4727,74134.0
2018-03-19 10:25:00,55.83,55.92,55.78,55.91,39830.0,50.4818,50.5632,50.4366,50.5541,39830.0
2018-03-19 10:30:00,55.91,55.93,55.8,55.84,37657.0,50.5541,50.5722,50.4547,50.4908,37657.0
2018-03-19 10:35:00,55.84,55.87,55.76,55.77,75498.0,50.4908,50.5179,50.4185,50.4275,75498.0
2018-03-19 10:40:00,55.78,55.79,55.6,55.6,30331.0,50.4366,50.4456,50.2738,50.2738,30331.0
2018-03-19 10:45:00,55.59,55.66,55.54,55.54,28254.0,50.2648,50.3281,50.2196,50.2196,28254.0
2018-03-19 10:50:00,55.53,55.54,55.45,55.51,52929.0,50.2105,50.2196,50.1382,50.1924,52929.0
2018-03-19 10:55:00,55.51,55.53,55.37,55.38,103320.0,50.1924,50.2105,50.0658,50.0749,103320.0
2018-03-19 11:00:00,55.37,55.46,55.35,55.39,57148.0,50.0658,50.1472,50.0478,50.0839,57148.0
2018-03-19 11:05:00,55.39,55.44,55.34,55.38,91189.0,50.0839,50.1291,50.0387,50.0749,91189.0
2018-03-19 11:10:00,55.37,55.4,55.24,55.24,27624.0,50.0658,50.093,49.9483,49.9483,27624.0
2018-03-19 11:15:00,55.25,55.26,55.15,55.16,30438.0,49.9573,49.9664,49.8669,49.876,30438.0
2018-03-19 11:20:00,55.15,55.27,55.14,55.19,81875.0,49.8669,49.9754,49.8579,49.9031,81875.0
2018-03-19 11:25:00,55.2,55.29,55.19,55.24,57027.0,49.9121,49.9935,49.9031,49.9483,57027.0
2018-03-19 11:30:00,55.25,55.29,55.19,55.23,31493.0,49.9573,49.9935,49.9031,49.9393,31493.0
2018-03-19 11:35:00,55.22,55.22,55.12,55.15,76014.0,49.9302,49.9302,49.8398,49.8669,76014.0
2018-03-19 11:40:00,55.15,55.16,55.09,55.11,56992.0,49.8669,49.876,49.8127,49.8308,56992.0
2018-03-19 11:45:00,55.12,55.14,55.07,55.12,33169.0,49.8398,49.8579,49.7946,49.8398,33169.0
2018-03-19 11:50:00,55.11,55.12,55.07,55.1,53272.0,49.8308,49.8398,49.7946,49.8217,53272.0
2018-03-19 11:55:00,55.09,55.12,54.98,55.02,58968.0,49.8127,49.8398,49.7132,49.7494,58968.0
2018-03-19 12:00:00,55.03,55.09,54.98,55.0,33115.0,49.7584,49.8127,49.7132,49.7313,33115.0
2018-03-19 12:05:00,55.01,55.09,55.01,55.03,28874.0,49.7403,49.8127,49.7403,49.7584,28874.0
2018-03-19 12:10:00,55.02,55.05,54.97,55.01,73068.0,49.7494,49.7765,49.7042,49.7403,73068.0
2018-03-19 12:15:00,55.0,55.02,54.9,54.98,39235.0,49.7313,49.7494,49.6409,49.7132,39235.0
2018-03-19 12:20:00,54.98,55.12,54.92,55.12,40767.0,49.7132,49.8398,49.659,49.8398,40767.0
2018-03-19 12:25:00,55.12,55.14,55.04,55.14,26073.0,49.8398,49.8579,49.7675,49.8579,26073.0
2018-03-19 12:30:00,55.13,55.22,55.11,55.14,75954.0,49.8488,49.9302,49.8308,49.8579,75954.0
2018-03-19 12:35:00,55.13,55.17,55.07,55.07,30557.0,49.8488,49.885,49.7946,49.7946,30557.0
2018-03-19 12:40:00,55.07,55.15,55.04,55.06,20594.0,49.7946,49.8669,49.7675,49.7855,20594.0
2018-03-19 12:45:00,55.05,55.05,54.88,54.9,36480.0,49.7765,49.7765,49.6228,49.6409,36480.0
2018-03-19 12:50:00,54.89,54.96,54.87,54.96,42514.0,49.6318,49.6951,49.6137,49.6951,42514.0
2018-03-19 12:55:00,54.97,54.99,54.93,54.98,37787.0,49.7042,49.7222,49.668,49.7132,37787.0
2018-03-19 13:00:00,54.97,54.98,54.81,54.81,167044.0,49.7042,49.7132,49.5595,49.5595,167044.0
2018-03-19 13:05:00,54.82,54.85,54.67,54.7,79329.0,49.5685,49.5957,49.4329,49.46,79329.0
2018-03-19 13:10:00,54.7,54.74,54.63,54.74,33541.0,49.46,49.4962,49.3967,49.4962,33541.0
2018-03-19 13:15:00,54.74,54.86,54.72,54.81,39291.0,49.4962,49.6047,49.4781,49.5595,39291.0
2018-03-19 13:20:00,54.82,54.82,54.75,54.76,31380.0,49.5685,49.5685,49.5052,49.5143,31380.0
2018-03-19 13:25:00,54.75,54.81,54.66,54.73,108874.0,49.5052,49.5595,49.4239,49.4872,108874.0
2018-03-19 13:30:00,54.72,54.76,54.67,54.71,42443.0,49.4781,49.5143,49.4329,49.4691,42443.0
2018-03-19 13:35:00,54.7,54.82,54.68,54.82,21499.0,49.46,49.5685,49.4419,49.5685,21499.0
2018-03-19 13:40:00,54.82,54.87,54.81,54.87,23276.0,49.5685,49.6137,49.5595,49.6137,23276.0
2018-03-19 13:45:00,54.88,55.01,54.87,55.0,34914.0,49.6228,49.7403,49.6137,49.7313,34914.0
2018-03-19 13:50:00,54.99,55.03,54.96,55.0,62695.0,49.7222,49.7584,49.6951,49.7313,62695.0
2018-03-19 13:55:00,54.99,55.09,54.96,55.05,31232.0,49.7222,49.8127,49.6951,49.7765,31232.0
2018-03-19 14:00:00,55.05,55.15,55.04,55.12,34371.0,49.7765,49.8669,49.7675,49.8398,34371.0
2018-03-19 14:05:00,55.11,55.15,55.08,55.12,28064.0,49.8308,49.8669,49.8036,49.8398,28064.0
2018-03-19 14:10:00,55.13,55.2,55.09,55.16,35713.0,49.8488,49.9121,49.8127,49.876,35713.0
2018-03-19 14:15:00,55.14,55.22,55.14,55.14,43566.0,49.8579,49.9302,49.8579,49.8579,43566.0
2018-03-19 14:20:00,55.15,55.16,55.03,55.04,39355.0,49.8669,49.876,49.7584,49.7675,39355.0
2018-03-19 14:25:00,55.04,55.13,55.02,55.12,32935.0,49.7675,49.8488,49.7494,49.8398,32935.0
2018-03-19 14:30:00,55.12,55.13,54.95,54.95,54525.0,49.8398,49.8488,49.6861,49.6861,54525.0
2018-03-19 14:35:00,54.96,54.97,54.88,54.89,92673.0,49.6951,49.7042,49.6228,49.6318,92673.0
2018-03-19 14:40:00,54.89,54.92,54.78,54.92,42635.0,49.6318,49.659,49.5324,49.659,42635.0
2018-03-19 14:45:00,54.92,54.99,54.9,54.94,37476.0,49.659,49.7222,49.6409,49.677,37476.0
2018-03-19 14:50:00,54.92,55.05,54.89,55.05,33432.0,49.659,49.7765,49.6318,49.7765,33432.0
2018-03-19 14:55:00,55.06,55.15,55.04,55.09,31799.0,49.7855,49.8669,49.7675,49.8127,31799.0
2018-03-19 15:00:00,55.09,55.1,55.01,55.09,41174.0,49.8127,49.8217,49.7403,49.8127,41174.0
2018-03-19 15:05:00,55.09,55.13,54.98,55.02,62996.0,49.8127,49.8488,49.7132,49.7494,62996.0
2018-03-19 15:10:00,55.02,55.11,54.99,55.11,40912.0,49.7494,49.8308,49.7222,49.8308,40912.0
2018-03-19 15:15:00,55.11,55.38,55.1,55.36,43253.0,49.8308,50.0749,49.8217,50.0568,43253.0
2018-03-19 15:20:00,55.36,55.44,55.28,55.29,56653.0,50.0568,50.1291,49.9845,49.9935,56653.0
2018-03-19 15:25:00,55.29,55.33,55.22,55.26,57891.0,49.9935,50.0297,49.9302,49.9664,57891.0
2018-03-19 15:30:00,55.26,55.3,55.2,55.24,77223.0,49.9664,50.0026,49.9121,49.9483,77223.0
2018-03-19 15:35:00,55.25,55.4,55.21,55.36,65814.0,49.9573,50.093,49.9212,50.0568,65814.0
2018-03-19 15:40:00,55.36,55.4,55.31,55.37,124786.0,50.0568,50.093,50.0116,50.0658,124786.0
2018-03-19 15:45:00,55.37,55.5,55.36,55.42,196251.0,50.0658,50.1834,50.0568,50.1111,196251.0
2018-03-19 15:50:00,55.41,55.56,55.37,55.56,274662.0,50.102,50.2376,50.0658,50.2376,274662.0
2018-03-19 15:55:00,55.56,55.75,55.55,55.67,501352.0,50.2376,50.4094,50.2286,50.3371,501352.0
2018-03-20 09:30:00,55.7,56.15,55.7,55.88,160506.0,50.3642,50.7711,50.3642,50.527,160506.0
2018-03-20 09:35:00,55.91,55.92,55.5,55.51,71950.0,50.5541,50.5632,50.1834,50.1924,71950.0
2018-03-20 09:40:00,55.5,55.83,55.5,55.76,50600.0,50.1834,50.4818,50.1834,50.4185,50600.0
2018-03-20 09:45:00,55.76,55.86,55.74,55.82,51479.0,50.4185,50.5089,50.4004,50.4727,51479.0
2018-03-20 09:50:00,55.83,55.83,55.74,55.78,41140.0,50.4818,50.4818,50.4004,50.4366,41140.0
2018-03-20 09:55:00,55.77,55.77,55.58,55.62,49174.0,50.4275,50.4275,50.2557,50.2919,49174.0
2018-03-20 10:00:00,55.63,55.76,55.6,55.76,36056.0,50.3009,50.4185,50.2738,50.4185,36056.0
2018-03-20 10:05:00,55.77,55.82,55.69,55.76,45114.0,50.4275,50.4727,50.3552,50.4185,45114.0
2018-03-20 10:10:00,55.76,55.78,55.55,55.59,64511.0,50.4185,50.4366,50.2286,50.2648,64511.0
2018-03-20 10:15:00,55.59,55.7,55.49,55.7,61218.0,50.2648,50.3642,50.1744,50.3642,61218.0
2018-03-20 10:20:00,55.7,55.77,55.67,55.7,50466.0,50.3642,50.4275,50.3371,50.3642,50466.0
2018-03-20 10:25:00,55.71,55.81,55.62,55.79,54990.0,50.3733,50.4637,50.2919,50.4456,54990.0
2018-03-20 10:30:00,55.8,55.87,55.77,55.83,56879.0,50.4547,50.5179,50.4275,50.4818,56879.0
2018-03-20 10:35:00,55.83,55.96,55.8,55.94,42565.0,50.4818,50.5993,50.4547,50.5812,42565.0
2018-03-20 10:40:00,55.94,56.05,55.86,55.87,66303.0,50.5812,50.6807,50.5089,50.5179,66303.0
2018-03-20 10:45:00,55.87,55.99,55.86,55.92,44609.0,50.5179,50.6265,50.5089,50.5632,44609.0
2018-03-20 10:50:00,55.92,56.03,55.92,56.01,48060.0,50.5632,50.6626,50.5632,50.6445,48060.0
2018-03-20 10:55:00,56.02,56.15,55.98,56.14,89210.0,50.6536,50.7711,50.6174,50.7621,89210.0
2018-03-20 11:00:00,56.15,56.16,55.97,55.99,41801.0,50.7711,50.7802,50.6084,50.6265,41801.0
2018-03-20 11:05:00,55.99,56.12,55.99,56.09,51958.0,50.6265,50.744,50.6265,50.7169,51958.0
2018-03-20 11:10:00,56.1,56.11,55.98,56.0,33543.0,50.7259,50.735,50.6174,50.6355,33543.0
2018-03-20 11:15:00,55.99,56.02,55.95,56.0,140058.0,50.6265,50.6536,50.5903,50.6355,140058.0
2018-03-20 11:20:00,56.01,56.03,55.97,55.99,39364.0,50.6445,50.6626,50.6084,50.6265,39364.0
2018-03-20 11:25:00,55.99,56.03,55.99,56.02,53196.0,50.6265,50.6626,50.6265,50.6536,53196.0
2018-03-20 11:30:00,56.02,56.14,55.98,56.05,135873.0,50.6536,50.7621,50.6174,50.6807,135873.0
2018-03-20 11:35:00,56.05,56.15,56.0,56.15,24306.0,50.6807,50.7711,50.6355,50.7711,24306.0
2018-03-20 11:40:00,56.14,56.15,56.0,56.06,31917.0,50.7621,50.7711,50.6355,50.6897,31917.0
2018-03-20 11:45:00,56.07,56.07,55.95,56.0,18625.0,50.6988,50.6988,50.5903,50.6355,18625.0
2018-03-20 11:50:00,56.02,56.04,55.89,55.93,27491.0,50.6536,50.6717,50.536,50.5722,27491.0
2018-03-20 11:55:00,55.93,56.1,55.92,56.1,30773.0,50.5722,50.7259,50.5632,50.7259,30773.0
2018-03-20 12:00:00,56.1,56.13,56.01,56.06,38450.0,50.7259,50.753,50.6445,50.6897,38450.0
2018-03-20 12:05:00,56.06,56.16,56.02,56.12,72665.0,50.6897,50.7802,50.6536,50.744,72665.0
2018-03-20 12:10:00,56.13,56.28,56.12,56.21,24376.0,50.753,50.8887,50.744,50.8254,24376.0
2018-03-20 12:15:00,56.21,56.24,56.14,56.18,17029.0,50.8254,50.8525,50.7621,50.7983,17029.0
2018-03-20 12:20:00,56.18,56.22,56.15,56.22,31130.0,50.7983,50.8344,50.7711,50.8344,31130.0
2018-03-20 12:25:00,56.23,56.24,56.13,56.13,38996.0,50.8435,50.8525,50.753,50.753,38996.0
2018-03-20 12:30:00,56.13,56.17,56.07,56.09,29051.0,50.753,50.7892,50.6988,50.7169,29051.0
2018-03-20 12:35:00,56.09,56.13,56.04,56.04,37514.0,50.7169,50.753,50.6717,50.6717,37514.0
2018-03-20 12:40:00,56.04,56.08,55.98,56.0,30401.0,50.6717,50.7078,50.6174,50.6355,30401.0
2018-03-20 12:45:00,55.99,56.06,55.98,55.98,37594.0,50.6265,50.6897,50.6174,50.6174,37594.0
2018-03-20 12:50:00,55.98,56.06,55.96,56.0,88153.0,50.6174,50.6897,50.5993,50.6355,88153.0
2018-03-20 12:55:00,56.0,56.03,55.94,55.99,24515.0,50.6355,50.6626,50.5812,50.6265,24515.0
2018-03-20 13:00:00,55.98,56.01,55.96,55.99,18669.0,50.6174,50.6445,50.5993,50.6265,18669.0
2018-03-20 13:05:00,56.0,56.02,55.95,55.97,18236.0,50.6355,50.6536,50.5903,50.6084,18236.0
2018-03-20 13:10:00,55.96,56.0,55.94,55.96,109530.0,50.5993,50.6355,50.5812,50.5993,109530.0
2018-03-20 13:15:00,55.96,55.96,55.84,55.85,31947.0,50.5993,50.5993,50.4908,50.4999,31947.0
2018-03-20 13:20:00,55.85,55.85,55.81,55.82,91658.0,50.4999,50.4999,50.4637,50.4727,91658.0
2018-03-20 13:25:00,55.83,55.9,55.8,55.85,71805.0,50.4818,50.5451,50.4547,50.4999,71805.0
2018-03-20 13:30:00,55.86,55.91,55.83,55.84,20988.0,50.5089,50.5541,50.4818,50.4908,20988.0
2018-03-20 13:35:00,55.84,55.84,55.77,55.79,14513.0,50.4908,50.4908,50.4275,50.4456,14513.0
2018-03-20 13:40:00,55.8,55.87,55.77,55.84,27330.0,50.4547,50.5179,50.4275,50.4908,27330.0
2018-03-20 13:45:00,55.83,55.86,55.75,55.84,22087.0,50.4818,50.5089,50.4094,50.4908,22087.0
2018-03-20 13:50:00,55.85,55.88,55.81,55.87,28917.0,50.4999,50.527,50.4637,50.5179,28917.0
2018-03-20 13:55:00,55.87,55.87,55.76,55.76,32551.0,50.5179,50.5179,50.4185,50.4185,32551.0
2018-03-20 14:00:00,55.77,55.85,55.69,55.83,40707.0,50.4275,50.4999,50.3552,50.4818,40707.0
2018-03-20 14:05:00,55.83,55.88,55.8,55.82,19173.0,50.4818,50.527,50.4547,50.4727,19173.0
2018-03-20 14:10:00,55.83,55.87,55.81,55.84,26859.0,50.4818,50.5179,50.4637,50.4908,26859.0
2018-03-20 14:15:00,55.84,55.93,55.82,55.92,27525.0,50.4908,50.5722,50.4727,50.5632,27525.0
2018-03-20 14:20:00,55.91,55.94,55.88,55.91,21093.0,50.5541,50.5812,50.527,50.5541,21093.0
2018-03-20 14:25:00,55.91,55.95,55.9,55.94,27704.0,50.5541,50.5903,50.5451,50.5812,27704.0
2018-03-20 14:30:00,55.94,55.95,55.9,55.91,30234.0,50.5812,50.5903,50.5451,50.5541,30234.0
2018-03-20 14:35:00,55.91,55.92,55.86,55.88,34108.0,50.5541,50.5632,50.5089,50.527,34108.0
2018-03-20 14:40:00,55.88,56.01,55.87,56.01,31493.0,50.527,50.6445,50.5179,50.6445,31493.0
2018-03-20 14:45:00,56.02,56.03,55.98,56.0,30243.0,50.6536,50.6626,50.6174,50.6355,30243.0
2018-03-20 14:50:00,56.01,56.02,55.96,56.0,55866.0,50.6445,50.6536,50.5993,50.6355,55866.0
2018-03-20 14:55:00,56.0,56.03,55.94,55.99,33579.0,50.6355,50.6626,50.5812,50.6265,33579.0
2018-03-20 15:00:00,55.99,56.06,55.99,56.05,27805.0,50.6265,50.6897,50.6265,50.6807,27805.0
2018-03-20 15:05:00,56.05,56.07,56.01,56.07,233884.0,50.6807,50.6988,50.6445,50.6988,233884.0
2018-03-20 15:10:00,56.07,56.12,56.04,56.1,64976.0,50.6988,50.744,50.6717,50.7259,64976.0
2018-03-20 15:15:00,56.1,56.1,55.97,55.97,37317.0,50.7259,50.7259,50.6084,50.6084,37317.0
2018-03-20 15:20:00,55.98,56.03,55.98,55.98,26806.0,50.6174,50.6626,50.6174,50.6174,26806.0
2018-03-20 15:25:00,55.98,55.99,55.95,55.97,41125.0,50.6174,50.6265,50.5903,50.6084,41125.0
2018-03-20 15:30:00,55.97,56.01,55.93,55.98,54857.0,50.6084,50.6445,50.5722,50.6174,54857.0
2018-03-20 15:35:00,55.98,56.01,55.9,55.96,76006.0,50.6174,50.6445,50.5451,50.5993,76006.0
2018-03-20 15:40:00,55.95,55.97,55.91,55.92,57856.0,50.5903,50.6084,50.5541,50.5632,57856.0
2018-03-20 15:45:00,55.93,56.01,55.93,56.01,89972.0,50.5722,50.6445,50.5722,50.6445,89972.0
2018-03-20 15:50:00,56.0,56.02,55.94,56.0,218246.0,50.6355,50.6536,50.5812,50.6355,218246.0
2018-03-20 15:55:00,56.0,56.01,55.94,55.97,194336.0,50.6355,50.6445,50.5812,50.6084,194336.0
2018-03-21 09:30:00,55.96,56.19,55.88,55.96,144288.0,50.5993,50.8073,50.527,50.5993,144288.0
2018-03-21 09:35:00,55.96,56.11,55.85,56.05,22939.0,50.5993,50.735,50.4999,50.6807,22939.0
2018-03-21 09:40:00,56.01,56.07,55.93,55.98,33025.0,50.6445,50.6988,50.5722,50.6174,33025.0
2018-03-21 09:45:00,55.98,56.0,55.74,55.75,34933.0,50.6174,50.6355,50.4004,50.4094,34933.0
2018-03-21 09:50:00,55.75,55.75,55.68,55.72,36089.0,50.4094,50.4094,50.3461,50.3823,36089.0
2018-03-21 09:55:00,55.72,55.85,55.7,55.7,44040.0,50.3823,50.4999,50.3642,50.3642,44040.0
2018-03-21 10:00:00,55.7,55.81,55.65,55.8,32044.0,50.3642,50.4637,50.319,50.4547,32044.0
2018-03-21 10:05:00,55.8,55.97,55.77,55.97,75036.0,50.4547,50.6084,50.4275,50.6084,75036.0
2018-03-21 10:10:00,55.96,55.99,55.84,55.85,35475.0,50.5993,50.6265,50.4908,50.4999,35475.0
2018-03-21 10:15:00,55.85,55.95,55.85,55.86,25350.0,50.4999,50.5903,50.4999,50.5089,25350.0
2018-03-21 10:20:00,55.86,55.88,55.77,55.78,16173.0,50.5089,50.527,50.4275,50.4366,16173.0
2018-03-21 10:25:00,55.78,55.8,55.74,55.79,53905.0,50.4366,50.4547,50.4004,50.4456,53905.0
2018-03-21 10:30:00,55.8,55.8,55.74,55.75,14210.0,50.4547,50.4547,50.4004,50.4094,14210.0
2018-03-21 10:35:00,55.75,55.81,55.72,55.78,29951.0,50.4094,50.4637,50.3823,50.4366,29951.0
2018-03-21 10:40:00,55.8,55.9,55.79,55.87,31351.0,50.4547,50.5451,50.4456,50.5179,31351.0
2018-03-21 10:45:00,55.86,55.94,55.83,55.83,21847.0,50.5089,50.5812,50.4818,50.4818,21847.0
2018-03-21 10:50:00,55.83,55.9,55.77,55.8,17412.0,50.4818,50.5451,50.4275,50.4547,17412.0
2018-03-21 10:55:00,55.81,55.83,55.74,55.76,21055.0,50.4637,50.4818,50.4004,50.4185,21055.0
2018-03-21 11:00:00,55.75,55.79,55.71,55.78,23264.0,50.4094,50.4456,50.3733,50.4366,23264.0
2018-03-21 11:05:00,55.76,55.77,55.72,55.75,11973.0,50.4185,50.4275,50.3823,50.4094,11973.0
2018-03-21 11:10:00,55.74,55.78,55.73,55.74,12888.0,50.4004,50.4366,50.3914,50.4004,12888.0
2018-03-21 11:15:00,55.75,55.83,55.75,55.8,21144.0,50.4094,50.4818,50.4094,50.4547,21144.0
2018-03-21 11:20:00,55.8,55.84,55.79,55.82,26570.0,50.4547,50.4908,50.4456,50.4727,26570.0
2018-03-21 11:25:00,55.83,55.86,55.8,55.86,20017.0,50.4818,50.5089,50.4547,50.5089,20017.0
2018-03-21 11:30:00,55.86,55.9,55.83,55.9,35362.0,50.5089,50.5451,50.4818,50.5451,35362.0
2018-03-21 11:35:00,55.9,55.96,55.89,55.96,26122.0,50.5451,50.5993,50.536,50.5993,26122.0
2018-03-21 11:40:00,55.96,56.0,55.93,55.99,23295.0,50.5993,50.6355,50.5722,50.6265,23295.0
2018-03-21 11:45:00,55.99,56.04,55.99,56.02,35435.0,50.6265,50.6717,50.6265,50.6536,35435.0
2018-03-21 11:50:00,56.02,56.11,56.02,56.1,61973.0,50.6536,50.735,50.6536,50.7259,61973.0
2018-03-21 11:55:00,56.09,56.13,56.05,56.06,42503.0,50.7169,50.753,50.6807,50.6897,42503.0
2018-03-21 12:00:00,56.05,56.09,56.02,56.09,13577.0,50.6807,50.7169,50.6536,50.7169,13577.0
2018-03-21 12:05:00,56.08,56.12,56.06,56.11,41883.0,50.7078,50.744,50.6897,50.735,41883.0
2018-03-21 12:10:00,56.12,56.15,56.07,56.14,41720.0,50.744,50.7711,50.6988,50.7621,41720.0
2018-03-21 12:15:00,56.15,56.16,56.09,56.1,92039.0,50.7711,50.7802,50.7169,50.7259,92039.0
2018-03-21 12:20:00,56.1,56.1,56.03,56.05,38077.0,50.7259,50.7259,50.6626,50.6807,38077.0
2018-03-21 12:25:00,56.05,56.06,55.97,56.0,18101.0,50.6807,50.6897,50.6084,50.6355,18101.0
2018-03-21 12:30:00,56.01,56.05,55.98,56.01,36180.0,50.6445,50.6807,50.6174,50.6445,36180.0
2018-03-21 12:35:00,56.0,56.03,55.97,56.02,32642.0,50.6355,50.6626,50.6084,50.6536,32642.0
2018-03-21 12:40:00,56.02,56.04,56.0,56.01,26073.0,50.6536,50.6717,50.6355,50.6445,26073.0
2018-03-21 12:45:00,56.01,56.01,55.93,55.98,29132.0,50.6445,50.6445,50.5722,50.6174,29132.0
2018-03-21 12:50:00,55.98,56.0,55.96,55.98,21258.0,50.6174,50.6355,50.5993,50.6174,21258.0
2018-03-21 12:55:00,55.97,55.98,55.94,55.94,25550.0,50.6084,50.6174,50.5812,50.5812,25550.0
2018-03-21 13:00:00,55.94,55.95,55.9,55.92,37735.0,50.5812,50.5903,50.5451,50.5632,37735.0
2018-03-21 13:05:00,55.93,55.93,55.86,55.87,27061.0,50.5722,50.5722,50.5089,50.5179,27061.0
2018-03-21 13:10:00,55.87,55.9,55.8,55.8,29270.0,50.5179,50.5451,50.4547,50.4547,29270.0
2018-03-21 13:15:00,55.8,55.87,55.77,55.78,31609.0,50.4547,50.5179,50.4275,50.4366,31609.0
2018-03-21 13:20:00,55.78,55.86,55.78,55.85,35085.0,50.4366,50.5089,50.4366,50.4999,35085.0
2018-03-21 13:25:00,55.85,55.85,55.8,55.8,31292.0,50.4999,50.4999,50.4547,50.4547,31292.0
2018-03-21 13:30:00,55.8,55.84,55.78,55.83,29215.0,50.4547,50.4908,50.4366,50.4818,29215.0
2018-03-21 13:35:00,55.83,55.85,55.79,55.8,34572.0,50.4818,50.4999,50.4456,50.4547,34572.0
2018-03-21 13:40:00,55.8,55.84,55.78,55.78,29924.0,50.4547,50.4908,50.4366,50.4366,29924.0
2018-03-21 13:45:00,55.78,55.86,55.77,55.86,38406.0,50.4366,50.5089,50.4275,50.5089,38406.0
2018-03-21 13:50:00,55.85,55.88,55.82,55.88,34437.0,50.4999,50.527,50.4727,50.527,34437.0
2018-03-21 13:55:00,55.89,55.95,55.86,55.91,42767.0,50.536,50.5903,50.5089,50.5541,42767.0
2018-03-21 14:00:00,55.92,56.2,55.61,56.11,220122.0,50.5632,50.8163,50.2829,50.735,220122.0
2018-03-21 14:05:00,56.11,56.42,56.04,56.41,394864.0,50.735,51.0153,50.6717,51.0062,394864.0
2018-03-21 14:10:00,56.41,56.53,56.36,56.43,51718.0,51.0062,51.1147,50.961,51.0243,51718.0
2018-03-21 14:15:00,56.42,56.69,56.4,56.62,104109.0,51.0153,51.2594,50.9972,51.1961,104109.0
2018-03-21 14:20:00,56.62,56.66,56.44,56.54,50080.0,51.1961,51.2323,51.0333,51.1238,50080.0
2018-03-21 14:25:00,56.52,56.57,56.37,56.56,65288.0,51.1057,51.1509,50.9701,51.1419,65288.0
2018-03-21 14:30:00,56.57,56.68,56.46,56.65,87630.0,51.1509,51.2504,51.0514,51.2232,87630.0
2018-03-21 14:35:00,56.61,56.68,56.5,56.51,99599.0,51.1871,51.2504,51.0876,51.0966,99599.0
2018-03-21 14:40:00,56.51,56.65,56.38,56.59,92154.0,51.0966,51.2232,50.9791,51.169,92154.0
2018-03-21 14:45:00,56.6,56.6,56.39,56.42,48007.0,51.178,51.178,50.9881,51.0153,48007.0
2018-03-21 14:50:00,56.43,56.43,56.2,56.34,77156.0,51.0243,51.0243,50.8163,50.9429,77156.0
2018-03-21 14:55:00,56.34,56.39,56.28,56.33,58811.0,50.9429,50.9881,50.8887,50.9339,58811.0
2018-03-21 15:00:00,56.32,56.47,56.3,56.39,87835.0,50.9248,51.0605,50.9068,50.9881,87835.0
2018-03-21 15:05:00,56.39,56.41,56.23,56.37,76928.0,50.9881,51.0062,50.8435,50.9701,76928.0
2018-03-21 15:10:00,56.38,56.54,56.26,56.54,68540.0,50.9791,51.1238,50.8706,51.1238,68540.0
2018-03-21 15:15:00,56.54,56.54,56.41,56.48,74756.0,51.1238,51.1238,51.0062,51.0695,74756.0
2018-03-21 15:20:00,56.47,56.55,56.45,56.49,53568.0,51.0605,51.1328,51.0424,51.0786,53568.0
2018-03-21 15:25:00,56.49,56.49,56.3,56.35,28494.0,51.0786,51.0786,50.9068,50.952,28494.0
2018-03-21 15:30:00,56.33,56.34,56.29,56.31,36952.0,50.9339,50.9429,50.8977,50.9158,36952.0
2018-03-21 15:35:00,56.32,56.37,56.29,56.32,42168.0,50.9248,50.9701,50.8977,50.9248,42168.0
2018-03-21 15:40:00,56.32,56.33,56.16,56.17,89471.0,50.9248,50.9339,50.7802,50.7892,89471.0
2018-03-21 15:45:00,56.15,56.24,56.13,56.19,85272.0,50.7711,50.8525,50.753,50.8073,85272.0
2018-03-21 15:50:00,56.18,56.18,55.93,55.94,133135.0,50.7983,50.7983,50.5722,50.5812,133135.0
2018-03-21 15:55:00,55.93,55.95,55.84,55.84,275424.0,50.5722,50.5903,50.4908,50.4908,275424.0
2018-03-22 09:30:00,55.09,55.1,54.87,54.95,112497.0,49.8127,49.8217,49.6137,49.6861,112497.0
2018-03-22 09:35:00,54.95,55.27,54.9,55.16,49179.0,49.6861,49.9754,49.6409,49.876,49179.0
2018-03-22 09:40:00,55.17,55.28,55.03,55.14,77513.0,49.885,49.9845,49.7584,49.8579,77513.0
2018-03-22 09:45:00,55.16,55.16,54.98,55.08,43586.0,49.876,49.876,49.7132,49.8036,43586.0
2018-03-22 09:50:00,55.07,55.11,54.94,54.95,48663.0,49.7946,49.8308,49.677,49.6861,48663.0
2018-03-22 09:55:00,54.94,55.04,54.85,54.87,62091.0,49.677,49.7675,49.5957,49.6137,62091.0
2018-03-22 10:00:00,54.87,54.95,54.81,54.85,34228.0,49.6137,49.6861,49.5595,49.5957,34228.0
2018-03-22 10:05:00,54.84,54.85,54.73,54.85,147158.0,49.5866,49.5957,49.4872,49.5957,147158.0
2018-03-22 10:10:00,54.85,55.19,54.78,55.18,72531.0,49.5957,49.9031,49.5324,49.894,72531.0
2018-03-22 10:15:00,55.19,55.2,55.07,55.15,48651.0,49.9031,49.9121,49.7946,49.8669,48651.0
2018-03-22 10:20:00,55.15,55.16,55.06,55.11,30982.0,49.8669,49.876,49.7855,49.8308,30982.0
2018-03-22 10:25:00,55.1,55.16,55.0,55.01,47754.0,49.8217,49.876,49.7313,49.7403,47754.0
2018-03-22 10:30:00,55.0,55.01,54.92,54.96,22493.0,49.7313,49.7403,49.659,49.6951,22493.0
2018-03-22 10:35:00,54.96,55.02,54.92,55.01,16606.0,49.6951,49.7494,49.659,49.7403,16606.0
2018-03-22 10:40:00,55.01,55.01,54.81,54.82,49151.0,49.7403,49.7403,49.5595,49.5685,49151.0
2018-03-22 10:45:00,54.83,54.84,54.63,54.67,51782.0,49.5776,49.5866,49.3967,49.4329,51782.0
2018-03-22 10:50:00,54.65,54.67,54.49,54.54,97020.0,49.4148,49.4329,49.2701,49.3154,97020.0
2018-03-22 10:55:00,54.55,54.55,54.31,54.45,93864.0,49.3244,49.3244,49.1074,49.234,93864.0
2018-03-22 11:00:00,54.45,54.65,54.45,54.64,74287.0,49.234,49.4148,49.234,49.4058,74287.0
2018-03-22 11:05:00,54.64,54.67,54.56,54.58,76578.0,49.4058,49.4329,49.3334,49.3515,76578.0
2018-03-22 11:10:00,54.58,54.64,54.44,54.45,43496.0,49.3515,49.4058,49.2249,49.234,43496.0
2018-03-22 11:15:00,54.44,54.56,54.4,54.55,73835.0,49.2249,49.3334,49.1888,49.3244,73835.0
2018-03-22 11:20:00,54.54,54.57,54.39,54.39,95623.0,49.3154,49.3425,49.1797,49.1797,95623.0
2018-03-22 11:25:00,54.39,54.41,54.31,54.38,42351.0,49.1797,49.1978,49.1074,49.1707,42351.0
2018-03-22 11:30:00,54.38,54.47,54.22,54.24,50742.0,49.1707,49.2521,49.026,49.0441,50742.0
2018-03-22 11:35:00,54.25,54.27,54.18,54.22,72744.0,49.0531,49.0712,48.9898,49.026,72744.0
2018-03-22 11:40:00,54.21,54.23,54.04,54.14,43171.0,49.017,49.0351,48.8633,48.9537,43171.0
2018-03-22 11:45:00,54.13,54.2,54.05,54.2,28145.0,48.9446,49.0079,48.8723,49.0079,28145.0
2018-03-22 11:50:00,54.18,54.29,54.15,54.28,25637.0,48.9898,49.0893,48.9627,49.0803,25637.0
2018-03-22 11:55:00,54.28,54.29,54.0,54.02,96773.0,49.0803,49.0893,48.8271,48.8452,96773.0
2018-03-22 12:00:00,54.02,54.08,53.9,54.08,73385.0,48.8452,48.8994,48.7367,48.8994,73385.0
2018-03-22 12:05:00,54.08,54.15,54.04,54.09,44847.0,48.8994,48.9627,48.8633,48.9085,44847.0
2018-03-22 12:10:00,54.1,54.17,54.04,54.05,35387.0,48.9175,48.9808,48.8633,48.8723,35387.0
2018-03-22 12:15:00,54.04,54.37,53.98,54.24,60467.0,48.8633,49.1616,48.809,49.0441,60467.0
2018-03-22 12:20:00,54.26,54.4,54.23,54.24,71699.0,49.0622,49.1888,49.0351,49.0441,71699.0
2018-03-22 12:25:00,54.24,54.51,54.22,54.49,66795.0,49.0441,49.2882,49.026,49.2701,66795.0
2018-03-22 12:30:00,54.49,54.57,54.39,54.47,48988.0,49.2701,49.3425,49.1797,49.2521,48988.0
2018-03-22 12:35:00,54.48,54.56,54.45,54.45,35824.0,49.2611,49.3334,49.234,49.234,35824.0
2018-03-22 12:40:00,54.45,54.47,54.34,54.34,159535.0,49.234,49.2521,49.1345,49.1345,159535.0
2018-03-22 12:45:00,54.35,54.43,54.3,54.41,55272.0,49.1436,49.2159,49.0983,49.1978,55272.0
2018-03-22 12:50:00,54.41,54.51,54.39,54.43,27531.0,49.1978,49.2882,49.1797,49.2159,27531.0
2018-03-22 12:55:00,54.43,54.51,54.37,54.45,96844.0,49.2159,49.2882,49.1616,49.234,96844.0
2018-03-22 13:00:00,54.45,54.45,54.12,54.18,97251.0,49.234,49.234,48.9356,48.9898,97251.0
2018-03-22 13:05:00,54.17,54.22,54.11,54.2,40329.0,48.9808,49.026,48.9265,49.0079,40329.0
2018-03-22 13:10:00,54.19,54.27,54.13,54.27,37667.0,48.9989,49.0712,48.9446,49.0712,37667.0
2018-03-22 13:15:00,54.28,54.31,54.2,54.22,33702.0,49.0803,49.1074,49.0079,49.026,33702.0
2018-03-22 13:20:00,54.22,54.52,54.18,54.5,41268.0,49.026,49.2973,48.9898,49.2792,41268.0
2018-03-22 13:25:00,54.51,54.61,54.48,54.57,36848.0,49.2882,49.3787,49.2611,49.3425,36848.0
2018-03-22 13:30:00,54.58,54.68,54.54,54.6,42126.0,49.3515,49.4419,49.3154,49.3696,42126.0
2018-03-22 13:35:00,54.63,54.72,54.6,54.64,34438.0,49.3967,49.4781,49.3696,49.4058,34438.0
2018-03-22 13:40:00,54.66,54.69,54.6,54.63,27025.0,49.4239,49.451,49.3696,49.3967,27025.0
2018-03-22 13:45:00,54.63,54.71,54.62,54.66,36881.0,49.3967,49.4691,49.3877,49.4239,36881.0
2018-03-22 13:50:00,54.65,54.69,54.6,54.63,62618.0,49.4148,49.451,49.3696,49.3967,62618.0
2018-03-22 13:55:00,54.64,54.69,54.61,54.66,39204.0,49.4058,49.451,49.3787,49.4239,39204.0
2018-03-22 14:00:00,54.67,54.76,54.65,54.65,67302.0,49.4329,49.5143,49.4148,49.4148,67302.0
2018-03-22 14:05:00,54.65,54.66,54.43,54.43,38977.0,49.4148,49.4239,49.2159,49.2159,38977.0
2018-03-22 14:10:00,54.43,54.49,54.38,54.47,27371.0,49.2159,49.2701,49.1707,49.2521,27371.0
2018-03-22 14:15:00,54.46,54.48,54.41,54.41,25841.0,49.243,49.2611,49.1978,49.1978,25841.0
2018-03-22 14:20:00,54.39,54.42,54.18,54.18,44835.0,49.1797,49.2069,48.9898,48.9898,44835.0
2018-03-22 14:25:00,54.18,54.22,54.08,54.09,56762.0,48.9898,49.026,48.8994,48.9085,56762.0
2018-03-22 14:30:00,54.08,54.09,53.99,54.0,60473.0,48.8994,48.9085,48.818,48.8271,60473.0
2018-03-22 14:35:00,54.02,54.14,53.98,54.14,47692.0,48.8452,48.9537,48.809,48.9537,47692.0
2018-03-22 14:40:00,54.14,54.15,54.04,54.08,45336.0,48.9537,48.9627,48.8633,48.8994,45336.0
2018-03-22 14:45:00,54.08,54.17,54.02,54.12,33445.0,48.8994,48.9808,48.8452,48.9356,33445.0
2018-03-22 14:50:00,54.11,54.12,54.0,54.0,44686.0,48.9265,48.9356,48.8271,48.8271,44686.0
2018-03-22 14:55:00,53.99,53.99,53.83,53.87,76916.0,48.818,48.818,48.6734,48.7095,76916.0
2018-03-22 15:00:00,53.86,53.99,53.83,53.93,80982.0,48.7005,48.818,48.6734,48.7638,80982.0
2018-03-22 15:05:00,53.92,53.95,53.73,53.74,67268.0,48.7547,48.7819,48.5829,48.592,67268.0
2018-03-22 15:10:00,53.75,53.79,53.6,53.62,239835.0,48.601,48.6372,48.4654,48.4835,239835.0
2018-03-22 15:15:00,53.61,53.62,53.43,53.53,154737.0,48.4744,48.4835,48.3117,48.4021,154737.0
2018-03-22 15:20:00,53.52,53.81,53.5,53.74,106281.0,48.3931,48.6553,48.375,48.592,106281.0
2018-03-22 15:25:00,53.74,53.75,53.6,53.6,128884.0,48.592,48.601,48.4654,48.4654,128884.0
2018-03-22 15:30:00,53.6,53.61,53.48,53.6,173094.0,48.4654,48.4744,48.3569,48.4654,173094.0
2018-03-22 15:35:00,53.6,53.61,53.45,53.46,100286.0,48.4654,48.4744,48.3298,48.3388,100286.0
2018-03-22 15:40:00,53.46,53.49,53.39,53.43,151318.0,48.3388,48.3659,48.2755,48.3117,151318.0
2018-03-22 15:45:00,53.43,53.44,53.15,53.38,260219.0,48.3117,48.3207,48.0585,48.2665,260219.0
2018-03-22 15:50:00,53.38,53.46,53.26,53.36,255052.0,48.2665,48.3388,48.158,48.2484,255052.0
2018-03-22 15:55:00,53.34,53.46,53.28,53.4,500492.0,48.2303,48.3388,48.1761,48.2846,500492.0
2018-03-23 09:30:00,53.5,53.62,53.28,53.34,191963.0,48.375,48.4835,48.1761,48.2303,191963.0
2018-03-23 09:35:00,53.31,53.48,53.16,53.32,119281.0,48.2032,48.3569,48.0676,48.2122,119281.0
2018-03-23 09:40:00,53.3,53.33,53.18,53.25,87911.0,48.1941,48.2213,48.0856,48.1489,87911.0
2018-03-23 09:45:00,53.24,53.25,52.97,53.06,115324.0,48.1399,48.1489,47.8958,47.9771,115324.0
2018-03-23 09:50:00,53.07,53.23,52.97,53.19,59356.0,47.9862,48.1308,47.8958,48.0947,59356.0
2018-03-23 09:55:00,53.18,53.27,53.01,53.01,35003.0,48.0856,48.167,47.9319,47.9319,35003.0
2018-03-23 10:00:00,53.02,53.3,53.02,53.22,35429.0,47.941,48.1941,47.941,48.1218,35429.0
2018-03-23 10:05:00,53.22,53.23,53.02,53.14,57520.0,48.1218,48.1308,47.941,48.0495,57520.0
2018-03-23 10:10:00,53.14,53.26,53.07,53.11,61464.0,48.0495,48.158,47.9862,48.0223,61464.0
2018-03-23 10:15:00,53.1,53.24,53.03,53.07,57432.0,48.0133,48.1399,47.95,47.9862,57432.0
2018-03-23 10:20:00,53.05,53.06,52.94,52.96,44527.0,47.9681,47.9771,47.8686,47.8867,44527.0
2018-03-23 10:25:00,52.96,53.13,52.96,53.06,30437.0,47.8867,48.0404,47.8867,47.9771,30437.0
2018-03-23 10:30:00,53.07,53.2,53.02,53.19,35710.0,47.9862,48.1037,47.941,48.0947,35710.0
2018-03-23 10:35:00,53.19,53.19,52.96,52.99,60460.0,48.0947,48.0947,47.8867,47.9138,60460.0
2018-03-23 10:40:00,52.99,53.17,52.98,53.1,53834.0,47.9138,48.0766,47.9048,48.0133,53834.0
2018-03-23 10:45:00,53.1,53.22,53.06,53.06,30279.0,48.0133,48.1218,47.9771,47.9771,30279.0
2018-03-23 10:50:00,53.05,53.14,52.98,53.09,38927.0,47.9681,48.0495,47.9048,48.0043,38927.0
2018-03-23 10:55:00,53.1,53.17,53.04,53.16,28952.0,48.0133,48.0766,47.959,48.0676,28952.0
2018-03-23 11:00:00,53.16,53.19,53.02,53.08,48351.0,48.0676,48.0947,47.941,47.9952,48351.0
2018-03-23 11:05:00,53.08,53.12,53.01,53.02,73015.0,47.9952,48.0314,47.9319,47.941,73015.0
2018-03-23 11:10:00,53.01,53.04,52.89,52.93,39344.0,47.9319,47.959,47.8234,47.8596,39344.0
2018-03-23 11:15:00,52.93,52.98,52.87,52.88,46141.0,47.8596,47.9048,47.8053,47.8144,46141.0
2018-03-23 11:20:00,52.88,52.9,52.66,52.74,92138.0,47.8144,47.8325,47.6155,47.6878,92138.0
2018-03-23 11:25:00,52.73,52.79,52.66,52.68,64453.0,47.6787,47.733,47.6155,47.6335,64453.0
2018-03-23 11:30:00,52.67,52.8,52.65,52.77,29662.0,47.6245,47.742,47.6064,47.7149,29662.0
2018-03-23 11:35:00,52.77,52.78,52.56,52.57,35717.0,47.7149,47.724,47.525,47.5341,35717.0
2018-03-23 11:40:00,52.57,52.6,52.38,52.4,66979.0,47.5341,47.5612,47.3623,47.3804,66979.0
2018-03-23 11:45:00,52.4,52.45,52.24,52.26,45478.0,47.3804,47.4256,47.2357,47.2538,45478.0
2018-03-23 11:50:00,52.26,52.31,52.08,52.27,85663.0,47.2538,47.299,47.091,47.2628,85663.0
2018-03-23 11:55:00,52.28,52.29,52.07,52.08,62563.0,47.2719,47.2809,47.082,47.091,62563.0
2018-03-23 12:00:00,52.09,52.27,52.06,52.21,137805.0,47.1001,47.2628,47.0729,47.2086,137805.0
2018-03-23 12:05:00,52.21,52.33,52.1,52.3,81750.0,47.2086,47.3171,47.1091,47.2899,81750.0
2018-03-23 12:10:00,52.31,52.34,52.21,52.31,95345.0,47.299,47.3261,47.2086,47.299,95345.0
2018-03-23 12:15:00,52.29,52.36,52.11,52.11,63218.0,47.2809,47.3442,47.1181,47.1181,63218.0
2018-03-23 12:20:00,52.13,52.35,52.12,52.35,32449.0,47.1362,47.3351,47.1272,47.3351,32449.0
2018-03-23 12:25:00,52.35,52.6,52.35,52.55,44278.0,47.3351,47.5612,47.3351,47.516,44278.0
2018-03-23 12:30:00,52.57,52.58,52.48,52.48,24418.0,47.5341,47.5431,47.4527,47.4527,24418.0
2018-03-23 12:35:00,52.48,52.53,52.41,52.41,40634.0,47.4527,47.4979,47.3894,47.3894,40634.0
2018-03-23 12:40:00,52.41,52.44,52.27,52.27,57499.0,47.3894,47.4165,47.2628,47.2628,57499.0
2018-03-23 12:45:00,52.27,52.4,52.26,52.31,26564.0,47.2628,47.3804,47.2538,47.299,26564.0
2018-03-23 12:50:00,52.31,52.39,52.29,52.31,38384.0,47.299,47.3713,47.2809,47.299,38384.0
2018-03-23 12:55:00,52.32,52.32,52.17,52.2,34638.0,47.308,47.308,47.1724,47.1995,34638.0
2018-03-23 13:00:00,52.2,52.34,52.11,52.32,36616.0,47.1995,47.3261,47.1181,47.308,36616.0
2018-03-23 13:05:00,52.31,52.45,52.27,52.43,39025.0,47.299,47.4256,47.2628,47.4075,39025.0
2018-03-23 13:10:00,52.45,52.47,52.39,52.41,48544.0,47.4256,47.4437,47.3713,47.3894,48544.0
2018-03-23 13:15:00,52.42,52.51,52.38,52.5,31190.0,47.3984,47.4798,47.3623,47.4708,31190.0
2018-03-23 13:20:00,52.49,52.69,52.46,52.68,30481.0,47.4617,47.6426,47.4346,47.6335,30481.0
2018-03-23 13:25:00,52.71,52.75,52.57,52.7,38777.0,47.6607,47.6968,47.5341,47.6516,38777.0
2018-03-23 13:30:00,52.7,52.81,52.67,52.78,43398.0,47.6516,47.7511,47.6245,47.724,43398.0
2018-03-23 13:35:00,52.77,52.78,52.57,52.58,27219.0,47.7149,47.724,47.5341,47.5431,27219.0
2018-03-23 13:40:00,52.59,52.62,52.56,52.6,12938.0,47.5522,47.5793,47.525,47.5612,12938.0
2018-03-23 13:45:00,52.6,52.73,52.57,52.71,54182.0,47.5612,47.6787,47.5341,47.6607,54182.0
2018-03-23 13:50:00,52.72,52.97,52.72,52.96,39175.0,47.6697,47.8958,47.6697,47.8867,39175.0
2018-03-23 13:55:00,52.96,52.99,52.9,52.91,27237.0,47.8867,47.9138,47.8325,47.8415,27237.0
2018-03-23 14:00:00,52.92,53.0,52.84,52.87,42532.0,47.8505,47.9229,47.7782,47.8053,42532.0
2018-03-23 14:05:00,52.88,52.89,52.78,52.82,67948.0,47.8144,47.8234,47.724,47.7601,67948.0
2018-03-23 14:10:00,52.82,52.82,52.63,52.63,34906.0,47.7601,47.7601,47.5883,47.5883,34906.0
2018-03-23 14:15:00,52.63,52.63,52.51,52.56,89710.0,47.5883,47.5883,47.4798,47.525,89710.0
2018-03-23 14:20:00,52.54,52.58,52.44,52.5,36933.0,47.5069,47.5431,47.4165,47.4708,36933.0
2018-03-23 14:25:00,52.51,52.51,52.34,52.42,85107.0,47.4798,47.4798,47.3261,47.3984,85107.0
2018-03-23 14:30:00,52.42,52.43,52.3,52.35,53422.0,47.3984,47.4075,47.2899,47.3351,53422.0
2018-03-23 14:35:00,52.34,52.4,52.25,52.37,40128.0,47.3261,47.3804,47.2447,47.3532,40128.0
2018-03-23 14:40:00,52.36,52.47,52.35,52.39,38897.0,47.3442,47.4437,47.3351,47.3713,38897.0
2018-03-23 14:45:00,52.38,52.38,52.15,52.2,38568.0,47.3623,47.3623,47.1543,47.1995,38568.0
2018-03-23 14:50:00,52.2,52.2,52.05,52.18,61147.0,47.1995,47.1995,47.0639,47.1814,61147.0
2018-03-23 14:55:00,52.16,52.17,51.76,51.79,104457.0,47.1633,47.1724,46.8017,46.8288,104457.0
2018-03-23 15:00:00,51.79,51.84,51.6,51.64,106765.0,46.8288,46.874,46.657,46.6932,106765.0
2018-03-23 15:05:00,51.62,51.7,51.48,51.51,130546.0,46.6751,46.7474,46.5485,46.5756,130546.0
2018-03-23 15:10:00,51.5,51.78,51.47,51.7,128900.0,46.5666,46.8197,46.5394,46.7474,128900.0
2018-03-23 15:15:00,51.72,52.02,51.71,51.83,289595.0,46.7655,47.0368,46.7565,46.865,289595.0
2018-03-23 15:20:00,51.83,51.88,51.58,51.58,155518.0,46.865,46.9102,46.6389,46.6389,155518.0
2018-03-23 15:25:00,51.56,51.72,51.56,51.65,101707.0,46.6208,46.7655,46.6208,46.7022,101707.0
2018-03-23 15:30:00,51.65,51.65,51.51,51.53,120549.0,46.7022,46.7022,46.5756,46.5937,120549.0
2018-03-23 15:35:00,51.53,51.55,51.37,51.52,146681.0,46.5937,46.6118,46.449,46.5847,146681.0
2018-03-23 15:40:00,51.51,51.58,51.42,51.45,201108.0,46.5756,46.6389,46.4942,46.5214,201108.0
2018-03-23 15:45:00,51.45,51.46,51.33,51.39,186442.0,46.5214,46.5304,46.4129,46.4671,186442.0
2018-03-23 15:50:00,51.39,51.39,51.18,51.22,171833.0,46.4671,46.4671,46.2772,46.3134,171833.0
2018-03-23 15:55:00,51.21,51.42,51.19,51.32,419063.0,46.3044,46.4942,46.2863,46.4038,419063.0
2018-03-26 09:30:00,52.34,52.63,52.2,52.53,110297.0,47.3261,47.5883,47.1995,47.4979,110297.0
2018-03-26 09:35:00,52.54,52.6,52.23,52.49,42923.0,47.5069,47.5612,47.2266,47.4617,42923.0
2018-03-26 09:40:00,52.5,52.67,52.45,52.45,109801.0,47.4708,47.6245,47.4256,47.4256,109801.0
2018-03-26 09:45:00,52.46,52.52,52.32,52.35,60212.0,47.4346,47.4889,47.308,47.3351,60212.0
2018-03-26 09:50:00,52.35,52.44,52.27,52.31,48390.0,47.3351,47.4165,47.2628,47.299,48390.0
2018-03-26 09:55:00,52.36,52.5,52.35,52.49,60159.0,47.3442,47.4708,47.3351,47.4617,60159.0
2018-03-26 10:00:00,52.48,52.62,52.47,52.58,122377.0,47.4527,47.5793,47.4437,47.5431,122377.0
2018-03-26 10:05:00,52.58,52.58,52.47,52.51,66603.0,47.5431,47.5431,47.4437,47.4798,66603.0
2018-03-26 10:10:00,52.5,52.5,52.34,52.37,35228.0,47.4708,47.4708,47.3261,47.3532,35228.0
2018-03-26 10:15:00,52.37,52.38,52.26,52.31,38406.0,47.3532,47.3623,47.2538,47.299,38406.0
2018-03-26 10:20:00,52.31,52.34,52.2,52.23,31352.0,47.299,47.3261,47.1995,47.2266,31352.0
2018-03-26 10:25:00,52.22,52.22,52.01,52.03,47078.0,47.2176,47.2176,47.0277,47.0458,47078.0
2018-03-26 10:30:00,52.04,52.06,51.91,52.03,86730.0,47.0548,47.0729,46.9373,47.0458,86730.0
2018-03-26 10:35:00,52.04,52.09,51.98,52.05,74840.0,47.0548,47.1001,47.0006,47.0639,74840.0
2018-03-26 10:40:00,52.04,52.04,51.85,51.89,62601.0,47.0548,47.0548,46.883,46.9192,62601.0
2018-03-26 10:45:00,51.9,51.97,51.75,51.96,71821.0,46.9283,46.9915,46.7926,46.9825,71821.0
2018-03-26 10:50:00,51.96,52.05,51.92,51.97,80507.0,46.9825,47.0639,46.9463,46.9915,80507.0
2018-03-26 10:55:00,51.97,52.09,51.95,52.0,104051.0,46.9915,47.1001,46.9735,47.0187,104051.0
2018-03-26 11:00:00,51.99,52.21,51.98,52.15,146288.0,47.0096,47.2086,47.0006,47.1543,146288.0
2018-03-26 11:05:00,52.14,52.16,51.83,51.83,130271.0,47.1453,47.1633,46.865,46.865,130271.0
2018-03-26 11:10:00,51.82,51.96,51.75,51.85,47612.0,46.8559,46.9825,46.7926,46.883,47612.0
2018-03-26 11:15:00,51.85,51.89,51.61,51.66,68521.0,46.883,46.9192,46.666,46.7112,68521.0
2018-03-26 11:20:00,51.65,51.84,51.57,51.82,64855.0,46.7022,46.874,46.6299,46.8559,64855.0
2018-03-26 11:25:00,51.83,51.87,51.73,51.75,41209.0,46.865,46.9011,46.7745,46.7926,41209.0
2018-03-26 11:30:00,51.77,51.89,51.68,51.85,83010.0,46.8107,46.9192,46.7293,46.883,83010.0
2018-03-26 11:35:00,51.86,51.96,51.83,51.94,94426.0,46.8921,46.9825,46.865,46.9644,94426.0
2018-03-26 11:40:00,51.95,52.12,51.94,52.06,59315.0,46.9735,47.1272,46.9644,47.0729,59315.0
2018-03-26 11:45:00,52.06,52.06,51.9,51.94,33427.0,47.0729,47.0729,46.9283,46.9644,33427.0
2018-03-26 11:50:00,51.94,52.18,51.93,52.09,22708.0,46.9644,47.1814,46.9554,47.1001,22708.0
2018-03-26 11:55:00,52.11,52.12,51.94,52.03,36558.0,47.1181,47.1272,46.9644,47.0458,36558.0
2018-03-26 12:00:00,52.04,52.04,51.9,51.91,32852.0,47.0548,47.0548,46.9283,46.9373,32852.0
2018-03-26 12:05:00,51.92,52.15,51.92,52.14,26661.0,46.9463,47.1543,46.9463,47.1453,26661.0
2018-03-26 12:10:00,52.12,52.21,52.03,52.19,43755.0,47.1272,47.2086,47.0458,47.1905,43755.0
2018-03-26 12:15:00,52.19,52.19,52.1,52.13,28175.0,47.1905,47.1905,47.1091,47.1362,28175.0
2018-03-26 12:20:00,52.13,52.26,52.13,52.21,40169.0,47.1362,47.2538,47.1362,47.2086,40169.0
2018-03-26 12:25:00,52.22,52.31,52.21,52.22,23091.0,47.2176,47.299,47.2086,47.2176,23091.0
2018-03-26 12:30:00,52.23,52.31,52.23,52.3,57609.0,47.2266,47.299,47.2266,47.2899,57609.0
2018-03-26 12:35:00,52.29,52.44,52.24,52.24,73897.0,47.2809,47.4165,47.2357,47.2357,73897.0
2018-03-26 12:40:00,52.24,52.31,52.24,52.27,37996.0,47.2357,47.299,47.2357,47.2628,37996.0
2018-03-26 12:45:00,52.26,52.29,52.12,52.14,39312.0,47.2538,47.2809,47.1272,47.1453,39312.0
2018-03-26 12:50:00,52.15,52.21,52.09,52.1,24997.0,47.1543,47.2086,47.1001,47.1091,24997.0
2018-03-26 12:55:00,52.1,52.18,52.07,52.13,21835.0,47.1091,47.1814,47.082,47.1362,21835.0
2018-03-26 13:00:00,52.12,52.33,52.12,52.28,30427.0,47.1272,47.3171,47.1272,47.2719,30427.0
2018-03-26 13:05:00,52.28,52.38,52.22,52.3,25764.0,47.2719,47.3623,47.2176,47.2899,25764.0
2018-03-26 13:10:00,52.3,52.44,52.29,52.44,19117.0,47.2899,47.4165,47.2809,47.4165,19117.0
2018-03-26 13:15:00,52.44,52.55,52.44,52.48,28516.0,47.4165,47.516,47.4165,47.4527,28516.0
2018-03-26 13:20:00,52.49,52.53,52.34,52.37,35022.0,47.4617,47.4979,47.3261,47.3532,35022.0
2018-03-26 13:25:00,52.38,52.38,52.26,52.3,31442.0,47.3623,47.3623,47.2538,47.2899,31442.0
2018-03-26 13:30:00,52.3,52.32,52.15,52.18,30896.0,47.2899,47.308,47.1543,47.1814,30896.0
2018-03-26 13:35:00,52.18,52.32,52.18,52.29,19756.0,47.1814,47.308,47.1814,47.2809,19756.0
2018-03-26 13:40:00,52.3,52.38,52.25,52.25,26638.0,47.2899,47.3623,47.2447,47.2447,26638.0
2018-03-26 13:45:00,52.26,52.34,52.26,52.34,16321.0,47.2538,47.3261,47.2538,47.3261,16321.0
2018-03-26 13:50:00,52.33,52.34,52.15,52.17,42166.0,47.3171,47.3261,47.1543,47.1724,42166.0
2018-03-26 13:55:00,52.17,52.26,52.13,52.26,42287.0,47.1724,47.2538,47.1362,47.2538,42287.0
2018-03-26 14:00:00,52.27,52.3,52.17,52.3,172055.0,47.2628,47.2899,47.1724,47.2899,172055.0
2018-03-26 14:05:00,52.3,52.45,52.26,52.39,40361.0,47.2899,47.4256,47.2538,47.3713,40361.0
2018-03-26 14:10:00,52.39,52.57,52.39,52.43,77287.0,47.3713,47.5341,47.3713,47.4075,77287.0
2018-03-26 14:15:00,52.45,52.62,52.45,52.61,38966.0,47.4256,47.5793,47.4256,47.5702,38966.0
2018-03-26 14:20:00,52.61,52.67,52.51,52.51,45871.0,47.5702,47.6245,47.4798,47.4798,45871.0
2018-03-26 14:25:00,52.53,52.66,52.48,52.63,41135.0,47.4979,47.6155,47.4527,47.5883,41135.0
2018-03-26 14:30:00,52.63,52.73,52.58,52.62,54397.0,47.5883,47.6787,47.5431,47.5793,54397.0
2018-03-26 14:35:00,52.62,52.71,52.61,52.65,39639.0,47.5793,47.6607,47.5702,47.6064,39639.0
2018-03-26 14:40:00,52.66,52.71,52.63,52.65,36663.0,47.6155,47.6607,47.5883,47.6064,36663.0
2018-03-26 14:45:00,52.65,52.68,52.51,52.55,65582.0,47.6064,47.6335,47.4798,47.516,65582.0
2018-03-26 14:50:00,52.55,52.79,52.54,52.79,44008.0,47.516,47.733,47.5069,47.733,44008.0
2018-03-26 14:55:00,52.79,52.81,52.66,52.67,43561.0,47.733,47.7511,47.6155,47.6245,43561.0
2018-03-26 15:00:00,52.68,52.83,52.67,52.77,38897.0,47.6335,47.7692,47.6245,47.7149,38897.0
2018-03-26 15:05:00,52.77,52.94,52.77,52.93,45527.0,47.7149,47.8686,47.7149,47.8596,45527.0
2018-03-26 15:10:00,52.94,52.97,52.89,52.93,59834.0,47.8686,47.8958,47.8234,47.8596,59834.0
2018-03-26 15:15:00,52.93,53.05,52.9,53.02,58120.0,47.8596,47.9681,47.8325,47.941,58120.0
2018-03-26 15:20:00,53.02,53.07,52.91,52.94,53559.0,47.941,47.9862,47.8415,47.8686,53559.0
2018-03-26 15:25:00,52.93,52.95,52.9,52.93,54857.0,47.8596,47.8777,47.8325,47.8596,54857.0
2018-03-26 15:30:00,52.94,53.04,52.91,53.01,72207.0,47.8686,47.959,47.8415,47.9319,72207.0
2018-03-26 15:35:00,52.99,52.99,52.82,52.9,104107.0,47.9138,47.9138,47.7601,47.8325,104107.0
2018-03-26 15:40:00,52.9,53.02,52.87,52.98,87826.0,47.8325,47.941,47.8053,47.9048,87826.0
2018-03-26 15:45:00,52.98,53.11,52.96,53.11,137036.0,47.9048,48.0223,47.8867,48.0223,137036.0
2018-03-26 15:50:00,53.11,53.11,52.97,53.0,169713.0,48.0223,48.0223,47.8958,47.9229,169713.0
2018-03-26 15:55:00,53.0,53.02,52.92,52.97,341301.0,47.9229,47.941,47.8505,47.8958,341301.0
2018-03-27 09:30:00,53.1,53.17,52.74,52.82,175974.0,48.0133,48.0766,47.6878,47.7601,175974.0
2018-03-27 09:35:00,52.8,53.2,52.8,53.07,97179.0,47.742,48.1037,47.742,47.9862,97179.0
2018-03-27 09:40:00,53.06,53.06,52.88,52.96,54029.0,47.9771,47.9771,47.8144,47.8867,54029.0
2018-03-27 09:45:00,52.95,53.05,52.89,53.04,72292.0,47.8777,47.9681,47.8234,47.959,72292.0
2018-03-27 09:50:00,53.04,53.14,53.04,53.13,42523.0,47.959,48.0495,47.959,48.0404,42523.0
2018-03-27 09:55:00,53.13,53.38,53.13,53.37,59655.0,48.0404,48.2665,48.0404,48.2574,59655.0
2018-03-27 10:00:00,53.37,53.42,53.25,53.42,112529.0,48.2574,48.3026,48.1489,48.3026,112529.0
2018-03-27 10:05:00,53.43,53.49,53.18,53.3,91685.0,48.3117,48.3659,48.0856,48.1941,91685.0
2018-03-27 10:10:00,53.29,53.29,52.97,53.01,74758.0,48.1851,48.1851,47.8958,47.9319,74758.0
2018-03-27 10:15:00,53.01,53.03,52.88,52.88,62893.0,47.9319,47.95,47.8144,47.8144,62893.0
2018-03-27 10:20:00,52.87,53.06,52.87,52.99,60053.0,47.8053,47.9771,47.8053,47.9138,60053.0
2018-03-27 10:25:00,52.99,53.13,52.97,53.07,36327.0,47.9138,48.0404,47.8958,47.9862,36327.0
2018-03-27 10:30:00,53.06,53.07,52.88,52.96,51768.0,47.9771,47.9862,47.8144,47.8867,51768.0
2018-03-27 10:35:00,52.96,53.07,52.92,53.01,100074.0,47.8867,47.9862,47.8505,47.9319,100074.0
2018-03-27 10:40:00,53.01,53.18,52.97,53.17,41940.0,47.9319,48.0856,47.8958,48.0766,41940.0
2018-03-27 10:45:00,53.18,53.21,52.99,53.0,82034.0,48.0856,48.1128,47.9138,47.9229,82034.0
2018-03-27 10:50:00,52.99,53.01,52.84,52.89,48196.0,47.9138,47.9319,47.7782,47.8234,48196.0
2018-03-27 10:55:00,52.89,53.0,52.84,52.86,46687.0,47.8234,47.9229,47.7782,47.7963,46687.0
2018-03-27 11:00:00,52.85,52.85,52.67,52.71,68374.0,47.7872,47.7872,47.6245,47.6607,68374.0
2018-03-27 11:05:00,52.72,52.83,52.64,52.79,42971.0,47.6697,47.7692,47.5974,47.733,42971.0
2018-03-27 11:10:00,52.79,52.84,52.7,52.78,40549.0,47.733,47.7782,47.6516,47.724,40549.0
2018-03-27 11:15:00,52.78,52.93,52.75,52.85,41973.0,47.724,47.8596,47.6968,47.7872,41973.0
2018-03-27 11:20:00,52.84,52.9,52.78,52.88,30948.0,47.7782,47.8325,47.724,47.8144,30948.0
2018-03-27 11:25:00,52.89,52.9,52.75,52.81,44051.0,47.8234,47.8325,47.6968,47.7511,44051.0
2018-03-27 11:30:00,52.82,52.96,52.82,52.94,30579.0,47.7601,47.8867,47.7601,47.8686,30579.0
2018-03-27 11:35:00,52.94,53.0,52.85,52.98,27667.0,47.8686,47.9229,47.7872,47.9048,27667.0
2018-03-27 11:40:00,52.98,53.19,52.95,53.19,39016.0,47.9048,48.0947,47.8777,48.0947,39016.0
2018-03-27 11:45:00,53.19,53.3,53.15,53.24,48666.0,48.0947,48.1941,48.0585,48.1399,48666.0
2018-03-27 11:50:00,53.25,53.27,53.13,53.2,16630.0,48.1489,48.167,48.0404,48.1037,16630.0
2018-03-27 11:55:00,53.21,53.22,53.11,53.19,38481.0,48.1128,48.1218,48.0223,48.0947,38481.0
2018-03-27 12:00:00,53.2,53.21,53.09,53.19,28949.0,48.1037,48.1128,48.0043,48.0947,28949.0
2018-03-27 12:05:00,53.18,53.2,52.98,53.02,40128.0,48.0856,48.1037,47.9048,47.941,40128.0
2018-03-27 12:10:00,53.01,53.1,53.01,53.08,25819.0,47.9319,48.0133,47.9319,47.9952,25819.0
2018-03-27 12:15:00,53.08,53.09,53.01,53.06,33967.0,47.9952,48.0043,47.9319,47.9771,33967.0
2018-03-27 12:20:00,53.06,53.07,52.94,52.98,22107.0,47.9771,47.9862,47.8686,47.9048,22107.0
2018-03-27 12:25:00,52.97,52.97,52.8,52.84,26536.0,47.8958,47.8958,47.742,47.7782,26536.0
2018-03-27 12:30:00,52.83,52.84,52.69,52.77,41986.0,47.7692,47.7782,47.6426,47.7149,41986.0
2018-03-27 12:35:00,52.78,52.83,52.75,52.79,29626.0,47.724,47.7692,47.6968,47.733,29626.0
2018-03-27 12:40:00,52.8,52.95,52.8,52.88,53549.0,47.742,47.8777,47.742,47.8144,53549.0
2018-03-27 12:45:00,52.88,52.99,52.86,52.93,42445.0,47.8144,47.9138,47.7963,47.8596,42445.0
2018-03-27 12:50:00,52.93,52.96,52.84,52.93,47583.0,47.8596,47.8867,47.7782,47.8596,47583.0
2018-03-27 12:55:00,52.94,53.07,52.9,53.05,50090.0,47.8686,47.9862,47.8325,47.9681,50090.0
2018-03-27 13:00:00,53.07,53.14,53.05,53.1,37608.0,47.9862,48.0495,47.9681,48.0133,37608.0
2018-03-27 13:05:00,53.1,53.15,53.06,53.12,27478.0,48.0133,48.0585,47.9771,48.0314,27478.0
2018-03-27 13:10:00,53.12,53.13,53.01,53.11,37740.0,48.0314,48.0404,47.9319,48.0223,37740.0
2018-03-27 13:15:00,53.13,53.17,53.08,53.08,20386.0,48.0404,48.0766,47.9952,47.9952,20386.0
2018-03-27 13:20:00,53.08,53.1,52.92,52.94,23683.0,47.9952,48.0133,47.8505,47.8686,23683.0
2018-03-27 13:25:00,52.94,52.98,52.9,52.91,16959.0,47.8686,47.9048,47.8325,47.8415,16959.0
2018-03-27 13:30:00,52.91,52.95,52.85,52.9,23461.0,47.8415,47.8777,47.7872,47.8325,23461.0
2018-03-27 13:35:00,52.9,52.9,52.72,52.74,41609.0,47.8325,47.8325,47.6697,47.6878,41609.0
2018-03-27 13:40:00,52.73,52.81,52.68,52.79,50210.0,47.6787,47.7511,47.6335,47.733,50210.0
2018-03-27 13:45:00,52.8,52.81,52.59,52.59,101393.0,47.742,47.7511,47.5522,47.5522,101393.0
2018-03-27 13:50:00,52.6,52.6,52.45,52.53,49829.0,47.5612,47.5612,47.4256,47.4979,49829.0
2018-03-27 13:55:00,52.53,52.65,52.49,52.64,60301.0,47.4979,47.6064,47.4617,47.5974,60301.0
2018-03-27 14:00:00,52.64,52.64,52.4,52.44,53509.0,47.5974,47.5974,47.3804,47.4165,53509.0
2018-03-27 14:05:00,52.44,52.53,52.43,52.48,48226.0,47.4165,47.4979,47.4075,47.4527,48226.0
2018-03-27 14:10:00,52.47,52.69,52.47,52.64,51650.0,47.4437,47.6426,47.4437,47.5974,51650.0
2018-03-27 14:15:00,52.64,52.77,52.64,52.77,53740.0,47.5974,47.7149,47.5974,47.7149,53740.0
2018-03-27 14:20:00,52.77,52.79,52.63,52.64,63142.0,47.7149,47.733,47.5883,47.5974,63142.0
2018-03-27 14:25:00,52.64,52.64,52.37,52.38,60274.0,47.5974,47.5974,47.3532,47.3623,60274.0
2018-03-27 14:30:00,52.38,52.54,52.37,52.5,60388.0,47.3623,47.5069,47.3532,47.4708,60388.0
2018-03-27 14:35:00,52.51,52.63,52.49,52.63,45105.0,47.4798,47.5883,47.4617,47.5883,45105.0
2018-03-27 14:40:00,52.62,52.71,52.6,52.62,51697.0,47.5793,47.6607,47.5612,47.5793,51697.0
2018-03-27 14:45:00,52.62,52.62,52.37,52.39,47677.0,47.5793,47.5793,47.3532,47.3713,47677.0
2018-03-27 14:50:00,52.39,52.44,52.35,52.36,34677.0,47.3713,47.4165,47.3351,47.3442,34677.0
2018-03-27 14:55:00,52.36,52.36,52.16,52.18,70505.0,47.3442,47.3442,47.1633,47.1814,70505.0
2018-03-27 15:00:00,52.17,52.19,51.92,51.96,83536.0,47.1724,47.1905,46.9463,46.9825,83536.0
2018-03-27 15:05:00,51.96,51.98,51.64,51.83,136970.0,46.9825,47.0006,46.6932,46.865,136970.0
2018-03-27 15:10:00,51.85,51.91,51.7,51.75,106747.0,46.883,46.9373,46.7474,46.7926,106747.0
2018-03-27 15:15:00,51.75,52.0,51.73,51.85,63679.0,46.7926,47.0187,46.7745,46.883,63679.0
2018-03-27 15:20:00,51.84,51.91,51.77,51.8,131159.0,46.874,46.9373,46.8107,46.8378,131159.0
2018-03-27 15:25:00,51.78,51.8,51.47,51.52,116529.0,46.8197,46.8378,46.5394,46.5847,116529.0
2018-03-27 15:30:00,51.5,51.52,51.09,51.3,217418.0,46.5666,46.5847,46.1958,46.3857,217418.0
2018-03-27 15:35:00,51.3,51.52,51.27,51.45,204880.0,46.3857,46.5847,46.3586,46.5214,204880.0
2018-03-27 15:40:00,51.46,51.49,51.16,51.16,178589.0,46.5304,46.5575,46.2591,46.2591,178589.0
2018-03-27 15:45:00,51.16,51.27,51.02,51.14,201368.0,46.2591,46.3586,46.1326,46.2411,201368.0
2018-03-27 15:50:00,51.13,51.52,51.1,51.37,183433.0,46.232,46.5847,46.2049,46.449,183433.0
2018-03-27 15:55:00,51.36,51.6,51.26,51.53,364153.0,46.44,46.657,46.3496,46.5937,364153.0
2018-03-28 09:30:00,51.66,51.82,51.48,51.54,126128.0,46.7112,46.8559,46.5485,46.6027,126128.0
2018-03-28 09:35:00,51.55,51.66,50.86,50.88,131921.0,46.6118,46.7112,45.9879,46.006,131921.0
2018-03-28 09:40:00,50.86,51.05,50.68,51.04,123555.0,45.9879,46.1597,45.8251,46.1506,123555.0
2018-03-28 09:45:00,51.05,51.31,50.88,51.27,62993.0,46.1597,46.3948,46.006,46.3586,62993.0
2018-03-28 09:50:00,51.27,51.4,51.14,51.31,84393.0,46.3586,46.4762,46.2411,46.3948,84393.0
2018-03-28 09:55:00,51.31,51.31,51.06,51.13,194177.0,46.3948,46.3948,46.1687,46.232,194177.0
2018-03-28 10:00:00,51.12,51.31,51.02,51.25,118622.0,46.223,46.3948,46.1326,46.3405,118622.0
2018-03-28 10:05:00,51.26,51.37,51.07,51.14,61017.0,46.3496,46.449,46.1778,46.2411,61017.0
2018-03-28 10:10:00,51.14,51.15,50.83,50.87,45090.0,46.2411,46.2501,45.9608,45.9969,45090.0
2018-03-28 10:15:00,50.88,50.97,50.73,50.81,47451.0,46.006,46.0873,45.8703,45.9427,47451.0
2018-03-28 10:20:00,50.81,50.95,50.64,50.65,99321.0,45.9427,46.0693,45.789,45.798,99321.0
2018-03-28 10:25:00,50.66,50.75,50.54,50.71,104263.0,45.807,45.8884,45.6985,45.8522,104263.0
2018-03-28 10:30:00,50.72,50.9,50.72,50.73,106659.0,45.8613,46.024,45.8613,45.8703,106659.0
2018-03-28 10:35:00,50.72,50.72,50.58,50.63,57222.0,45.8613,45.8613,45.7347,45.7799,57222.0
2018-03-28 10:40:00,50.62,50.62,50.25,50.47,102675.0,45.7709,45.7709,45.4363,45.6352,102675.0
2018-03-28 10:45:00,50.44,50.45,50.08,50.17,102802.0,45.6081,45.6172,45.2826,45.364,102802.0
2018-03-28 10:50:00,50.17,50.47,50.02,50.42,80454.0,45.364,45.6352,45.2283,45.59,80454.0
2018-03-28 10:55:00,50.41,50.62,50.4,50.61,55714.0,45.581,45.7709,45.5719,45.7618,55714.0
2018-03-28 11:00:00,50.62,50.89,50.62,50.76,52005.0,45.7709,46.015,45.7709,45.8975,52005.0
2018-03-28 11:05:00,50.76,51.06,50.75,51.01,61078.0,45.8975,46.1687,45.8884,46.1235,61078.0
2018-03-28 11:10:00,51.01,51.08,50.83,50.86,61862.0,46.1235,46.1868,45.9608,45.9879,61862.0
2018-03-28 11:15:00,50.83,51.1,50.68,51.05,57477.0,45.9608,46.2049,45.8251,46.1597,57477.0
2018-03-28 11:20:00,51.03,51.03,50.79,50.86,34934.0,46.1416,46.1416,45.9246,45.9879,34934.0
2018-03-28 11:25:00,50.85,51.0,50.81,50.82,43088.0,45.9788,46.1145,45.9427,45.9517,43088.0
2018-03-28 11:30:00,50.83,50.94,50.69,50.86,60652.0,45.9608,46.0602,45.8342,45.9879,60652.0
2018-03-28 11:35:00,50.87,51.17,50.87,51.07,37764.0,45.9969,46.2682,45.9969,46.1778,37764.0
2018-03-28 11:40:00,51.08,51.26,51.06,51.26,27789.0,46.1868,46.3496,46.1687,46.3496,27789.0
2018-03-28 11:45:00,51.26,51.29,51.02,51.06,111438.0,46.3496,46.3767,46.1326,46.1687,111438.0
2018-03-28 11:50:00,51.07,51.08,50.87,50.88,62236.0,46.1778,46.1868,45.9969,46.006,62236.0
2018-03-28 11:55:00,50.89,51.12,50.88,50.9,120661.0,46.015,46.223,46.006,46.024,120661.0
2018-03-28 12:00:00,50.91,51.05,50.86,50.87,52769.0,46.0331,46.1597,45.9879,45.9969,52769.0
2018-03-28 12:05:00,50.87,51.01,50.86,50.98,58429.0,45.9969,46.1235,45.9879,46.0964,58429.0
2018-03-28 12:10:00,50.98,51.27,50.98,51.26,98388.0,46.0964,46.3586,46.0964,46.3496,98388.0
2018-03-28 12:15:00,51.26,51.4,51.13,51.4,50427.0,46.3496,46.4762,46.232,46.4762,50427.0
2018-03-28 12:20:00,51.4,51.46,51.21,51.25,38478.0,46.4762,46.5304,46.3044,46.3405,38478.0
2018-03-28 12:25:00,51.25,51.3,50.9,50.92,75358.0,46.3405,46.3857,46.024,46.0421,75358.0
2018-03-28 12:30:00,50.92,50.98,50.8,50.81,72107.0,46.0421,46.0964,45.9336,45.9427,72107.0
2018-03-28 12:35:00,50.81,50.97,50.81,50.92,36010.0,45.9427,46.0873,45.9427,46.0421,36010.0
2018-03-28 12:40:00,50.93,51.1,50.91,51.02,109465.0,46.0512,46.2049,46.0331,46.1326,109465.0
2018-03-28 12:45:00,51.01,51.09,50.82,50.87,38682.0,46.1235,46.1958,45.9517,45.9969,38682.0
2018-03-28 12:50:00,50.87,50.91,50.76,50.78,38993.0,45.9969,46.0331,45.8975,45.9155,38993.0
2018-03-28 12:55:00,50.77,50.77,50.63,50.65,77122.0,45.9065,45.9065,45.7799,45.798,77122.0
2018-03-28 13:00:00,50.64,50.69,50.53,50.68,49666.0,45.789,45.8342,45.6895,45.8251,49666.0
2018-03-28 13:05:00,50.69,50.92,50.69,50.91,73543.0,45.8342,46.0421,45.8342,46.0331,73543.0
2018-03-28 13:10:00,50.9,50.97,50.78,50.91,59012.0,46.024,46.0873,45.9155,46.0331,59012.0
2018-03-28 13:15:00,50.9,50.91,50.74,50.81,45376.0,46.024,46.0331,45.8794,45.9427,45376.0
2018-03-28 13:20:00,50.81,51.17,50.79,51.11,60588.0,45.9427,46.2682,45.9246,46.2139,60588.0
2018-03-28 13:25:00,51.13,51.21,51.05,51.14,33945.0,46.232,46.3044,46.1597,46.2411,33945.0
2018-03-28 13:30:00,51.13,51.14,50.93,51.02,55365.0,46.232,46.2411,46.0512,46.1326,55365.0
2018-03-28 13:35:00,51.01,51.12,50.98,51.11,47995.0,46.1235,46.223,46.0964,46.2139,47995.0
2018-03-28 13:40:00,51.09,51.13,50.99,51.07,53650.0,46.1958,46.232,46.1054,46.1778,53650.0
2018-03-28 13:45:00,51.08,51.33,51.07,51.29,54352.0,46.1868,46.4129,46.1778,46.3767,54352.0
2018-03-28 13:50:00,51.28,51.28,51.11,51.17,56945.0,46.3676,46.3676,46.2139,46.2682,56945.0
2018-03-28 13:55:00,51.17,51.22,51.1,51.16,54802.0,46.2682,46.3134,46.2049,46.2591,54802.0
2018-03-28 14:00:00,51.16,51.26,50.97,51.01,77071.0,46.2591,46.3496,46.0873,46.1235,77071.0
2018-03-28 14:05:00,51.0,51.02,50.9,50.94,51545.0,46.1145,46.1326,46.024,46.0602,51545.0
2018-03-28 14:10:00,50.93,50.97,50.81,50.94,48139.0,46.0512,46.0873,45.9427,46.0602,48139.0
2018-03-28 14:15:00,50.94,51.17,50.94,51.11,35914.0,46.0602,46.2682,46.0602,46.2139,35914.0
2018-03-28 14:20:00,51.14,51.28,51.14,51.17,44346.0,46.2411,46.3676,46.2411,46.2682,44346.0
2018-03-28 14:25:00,51.17,51.23,50.99,51.01,43238.0,46.2682,46.3224,46.1054,46.1235,43238.0
2018-03-28 14:30:00,50.99,51.03,50.93,51.02,59362.0,46.1054,46.1416,46.0512,46.1326,59362.0
2018-03-28 14:35:00,51.02,51.15,50.92,51.15,64260.0,46.1326,46.2501,46.0421,46.2501,64260.0
2018-03-28 14:40:00,51.15,51.23,50.99,51.01,58418.0,46.2501,46.3224,46.1054,46.1235,58418.0
2018-03-28 14:45:00,51.03,51.04,50.94,51.0,36516.0,46.1416,46.1506,46.0602,46.1145,36516.0
2018-03-28 14:50:00,51.0,51.09,50.96,51.0,44868.0,46.1145,46.1958,46.0783,46.1145,44868.0
2018-03-28 14:55:00,51.02,51.03,50.88,50.9,59967.0,46.1326,46.1416,46.006,46.024,59967.0
2018-03-28 15:00:00,50.9,50.95,50.68,50.7,76450.0,46.024,46.0693,45.8251,45.8432,76450.0
2018-03-28 15:05:00,50.69,50.8,50.55,50.56,73988.0,45.8342,45.9336,45.7076,45.7166,73988.0
2018-03-28 15:10:00,50.55,50.73,50.55,50.72,226135.0,45.7076,45.8703,45.7076,45.8613,226135.0
2018-03-28 15:15:00,50.73,50.84,50.66,50.76,167254.0,45.8703,45.9698,45.807,45.8975,167254.0
2018-03-28 15:20:00,50.75,50.87,50.6,50.85,191309.0,45.8884,45.9969,45.7528,45.9788,191309.0
2018-03-28 15:25:00,50.85,51.02,50.75,51.0,111217.0,45.9788,46.1326,45.8884,46.1145,111217.0
2018-03-28 15:30:00,51.0,51.11,50.91,50.94,108253.0,46.1145,46.2139,46.0331,46.0602,108253.0
2018-03-28 15:35:00,50.94,51.17,50.92,51.13,187472.0,46.0602,46.2682,46.0421,46.232,187472.0
2018-03-28 15:40:00,51.13,51.17,50.95,50.95,134566.0,46.232,46.2682,46.0693,46.0693,134566.0
2018-03-28 15:45:00,50.95,51.1,50.94,51.08,187706.0,46.0693,46.2049,46.0602,46.1868,187706.0
2018-03-28 15:50:00,51.09,51.15,51.01,51.03,186288.0,46.1958,46.2501,46.1235,46.1416,186288.0
2018-03-28 15:55:00,51.03,51.04,50.89,50.9,281655.0,46.1416,46.1506,46.015,46.024,281655.0
2018-03-29 09:30:00,51.14,51.31,51.08,51.16,151851.0,46.2411,46.3948,46.1868,46.2591,151851.0
2018-03-29 09:35:00,51.16,51.16,50.9,51.07,89703.0,46.2591,46.2591,46.024,46.1778,89703.0
2018-03-29 09:40:00,51.07,51.08,50.66,50.8,179490.0,46.1778,46.1868,45.807,45.9336,179490.0
2018-03-29 09:45:00,50.8,50.92,50.79,50.84,77520.0,45.9336,46.0421,45.9246,45.9698,77520.0
2018-03-29 09:50:00,50.85,50.96,50.84,50.95,69492.0,45.9788,46.0783,45.9698,46.0693,69492.0
2018-03-29 09:55:00,50.95,50.99,50.74,50.88,80860.0,46.0693,46.1054,45.8794,46.006,80860.0
2018-03-29 10:00:00,50.88,50.96,50.74,50.75,71535.0,46.006,46.0783,45.8794,45.8884,71535.0
2018-03-29 10:05:00,50.74,50.82,50.63,50.64,58615.0,45.8794,45.9517,45.7799,45.789,58615.0
2018-03-29 10:10:00,50.63,50.96,50.62,50.94,61086.0,45.7799,46.0783,45.7709,46.0602,61086.0
2018-03-29 10:15:00,50.93,51.07,50.89,51.07,66058.0,46.0512,46.1778,46.015,46.1778,66058.0
2018-03-29 10:20:00,51.07,51.12,50.94,51.1,51055.0,46.1778,46.223,46.0602,46.2049,51055.0
2018-03-29 10:25:00,51.1,51.14,50.99,51.12,65030.0,46.2049,46.2411,46.1054,46.223,65030.0
2018-03-29 10:30:00,51.12,51.26,51.08,51.26,71365.0,46.223,46.3496,46.1868,46.3496,71365.0
2018-03-29 10:35:00,51.25,51.3,51.24,51.29,62639.0,46.3405,46.3857,46.3315,46.3767,62639.0
2018-03-29 10:40:00,51.28,51.36,51.2,51.34,93166.0,46.3676,46.44,46.2953,46.4219,93166.0
2018-03-29 10:45:00,51.34,51.44,51.34,51.37,50051.0,46.4219,46.5123,46.4219,46.449,50051.0
2018-03-29 10:50:00,51.38,51.51,51.32,51.51,45572.0,46.4581,46.5756,46.4038,46.5756,45572.0
2018-03-29 10:55:00,51.51,51.57,51.4,51.57,59521.0,46.5756,46.6299,46.4762,46.6299,59521.0
2018-03-29 11:00:00,51.56,51.65,51.54,51.61,52751.0,46.6208,46.7022,46.6027,46.666,52751.0
2018-03-29 11:05:00,51.61,51.73,51.54,51.68,57289.0,46.666,46.7745,46.6027,46.7293,57289.0
2018-03-29 11:10:00,51.67,51.74,51.48,51.51,115462.0,46.7203,46.7836,46.5485,46.5756,115462.0
2018-03-29 11:15:00,51.51,51.61,51.45,51.46,48436.0,46.5756,46.666,46.5214,46.5304,48436.0
2018-03-29 11:20:00,51.46,51.47,51.37,51.37,46633.0,46.5304,46.5394,46.449,46.449,46633.0
2018-03-29 11:25:00,51.37,51.51,51.37,51.44,43919.0,46.449,46.5756,46.449,46.5123,43919.0
2018-03-29 11:30:00,51.44,51.45,51.3,51.41,50286.0,46.5123,46.5214,46.3857,46.4852,50286.0
2018-03-29 11:35:00,51.41,51.43,51.33,51.4,33966.0,46.4852,46.5033,46.4129,46.4762,33966.0
2018-03-29 11:40:00,51.4,51.51,51.37,51.46,45090.0,46.4762,46.5756,46.449,46.5304,45090.0
2018-03-29 11:45:00,51.47,51.6,51.4,51.59,56143.0,46.5394,46.657,46.4762,46.648,56143.0
2018-03-29 11:50:00,51.6,51.61,51.5,51.54,33822.0,46.657,46.666,46.5666,46.6027,33822.0
2018-03-29 11:55:00,51.53,51.61,51.53,51.56,57530.0,46.5937,46.666,46.5937,46.6208,57530.0
2018-03-29 12:00:00,51.57,51.61,51.38,51.43,39573.0,46.6299,46.666,46.4581,46.5033,39573.0
2018-03-29 12:05:00,51.43,51.46,51.34,51.36,34450.0,46.5033,46.5304,46.4219,46.44,34450.0
2018-03-29 12:10:00,51.36,51.39,51.3,51.35,44238.0,46.44,46.4671,46.3857,46.4309,44238.0
2018-03-29 12:15:00,51.34,51.46,51.3,51.45,25202.0,46.4219,46.5304,46.3857,46.5214,25202.0
2018-03-29 12:20:00,51.45,51.46,51.37,51.41,28497.0,46.5214,46.5304,46.449,46.4852,28497.0
2018-03-29 12:25:00,51.41,51.59,51.41,51.59,31717.0,46.4852,46.648,46.4852,46.648,31717.0
2018-03-29 12:30:00,51.6,51.61,51.56,51.6,24230.0,46.657,46.666,46.6208,46.657,24230.0
2018-03-29 12:35:00,51.6,51.62,51.54,51.58,23880.0,46.657,46.6751,46.6027,46.6389,23880.0
2018-03-29 12:40:00,51.59,51.6,51.49,51.57,19639.0,46.648,46.657,46.5575,46.6299,19639.0
2018-03-29 12:45:00,51.57,51.62,51.56,51.6,24335.0,46.6299,46.6751,46.6208,46.657,24335.0
2018-03-29 12:50:00,51.6,51.7,51.59,51.63,49157.0,46.657,46.7474,46.648,46.6841,49157.0
2018-03-29 12:55:00,51.63,51.65,51.54,51.6,74486.0,46.6841,46.7022,46.6027,46.657,74486.0
2018-03-29 13:00:00,51.6,51.68,51.53,51.53,84092.0,46.657,46.7293,46.5937,46.5937,84092.0
2018-03-29 13:05:00,51.54,51.54,51.42,51.52,26821.0,46.6027,46.6027,46.4942,46.5847,26821.0
2018-03-29 13:10:00,51.52,51.61,51.48,51.56,23450.0,46.5847,46.666,46.5485,46.6208,23450.0
2018-03-29 13:15:00,51.57,51.61,51.52,51.6,24798.0,46.6299,46.666,46.5847,46.657,24798.0
2018-03-29 13:20:00,51.59,51.62,51.54,51.62,24596.0,46.648,46.6751,46.6027,46.6751,24596.0
2018-03-29 13:25:00,51.62,51.62,51.52,51.58,47669.0,46.6751,46.6751,46.5847,46.6389,47669.0
2018-03-29 13:30:00,51.58,51.68,51.56,51.66,26533.0,46.6389,46.7293,46.6208,46.7112,26533.0
2018-03-29 13:35:00,51.66,51.69,51.61,51.63,20863.0,46.7112,46.7384,46.666,46.6841,20863.0
2018-03-29 13:40:00,51.63,51.71,51.61,51.71,17201.0,46.6841,46.7565,46.666,46.7565,17201.0
2018-03-29 13:45:00,51.7,51.78,51.68,51.76,28207.0,46.7474,46.8197,46.7293,46.8017,28207.0
2018-03-29 13:50:00,51.76,51.86,51.75,51.77,26673.0,46.8017,46.8921,46.7926,46.8107,26673.0
2018-03-29 13:55:00,51.76,51.83,51.74,51.76,30835.0,46.8017,46.865,46.7836,46.8017,30835.0
2018-03-29 14:00:00,51.76,51.76,51.64,51.67,31395.0,46.8017,46.8017,46.6932,46.7203,31395.0
2018-03-29 14:05:00,51.68,51.78,51.68,51.77,20498.0,46.7293,46.8197,46.7293,46.8107,20498.0
2018-03-29 14:10:00,51.78,51.89,51.78,51.81,33468.0,46.8197,46.9192,46.8197,46.8469,33468.0
2018-03-29 14:15:00,51.82,51.84,51.73,51.8,21888.0,46.8559,46.874,46.7745,46.8378,21888.0
2018-03-29 14:20:00,51.8,51.85,51.72,51.72,27972.0,46.8378,46.883,46.7655,46.7655,27972.0
2018-03-29 14:25:00,51.72,51.85,51.71,51.84,34447.0,46.7655,46.883,46.7565,46.874,34447.0
2018-03-29 14:30:00,51.83,51.93,51.83,51.92,32612.0,46.865,46.9554,46.865,46.9463,32612.0
2018-03-29 14:35:00,51.92,51.97,51.91,51.96,34260.0,46.9463,46.9915,46.9373,46.9825,34260.0
2018-03-29 14:40:00,51.97,52.08,51.94,52.06,31384.0,46.9915,47.091,46.9644,47.0729,31384.0
2018-03-29 14:45:00,52.05,52.19,52.05,52.17,38033.0,47.0639,47.1905,47.0639,47.1724,38033.0
2018-03-29 14:50:00,52.18,52.18,52.08,52.15,67669.0,47.1814,47.1814,47.091,47.1543,67669.0
2018-03-29 14:55:00,52.15,52.23,52.11,52.11,40550.0,47.1543,47.2266,47.1181,47.1181,40550.0
2018-03-29 15:00:00,52.11,52.28,52.04,52.26,60933.0,47.1181,47.2719,47.0548,47.2538,60933.0
2018-03-29 15:05:00,52.27,52.34,52.26,52.32,50509.0,47.2628,47.3261,47.2538,47.308,50509.0
2018-03-29 15:10:00,52.32,52.39,52.26,52.27,64659.0,47.308,47.3713,47.2538,47.2628,64659.0
2018-03-29 15:15:00,52.27,52.29,52.15,52.17,49176.0,47.2628,47.2809,47.1543,47.1724,49176.0
2018-03-29 15:20:00,52.18,52.18,52.08,52.11,53834.0,47.1814,47.1814,47.091,47.1181,53834.0
2018-03-29 15:25:00,52.1,52.11,51.99,52.09,59872.0,47.1091,47.1181,47.0096,47.1001,59872.0
2018-03-29 15:30:00,52.08,52.11,51.91,51.94,98146.0,47.091,47.1181,46.9373,46.9644,98146.0
2018-03-29 15:35:00,51.93,51.97,51.81,51.96,180748.0,46.9554,46.9915,46.8469,46.9825,180748.0
2018-03-29 15:40:00,51.96,52.06,51.96,52.0,85883.0,46.9825,47.0729,46.9825,47.0187,85883.0
2018-03-29 15:45:00,52.0,52.24,52.0,52.24,226899.0,47.0187,47.2357,47.0187,47.2357,226899.0
2018-03-29 15:50:00,52.25,52.28,52.11,52.12,208326.0,47.2447,47.2719,47.1181,47.1272,208326.0
2018-03-29 15:55:00,52.12,52.14,51.99,52.02,664676.0,47.1272,47.1453,47.0096,47.0368,664676.0
2018-04-02 09:30:00,52.0,52.14,51.66,51.89,266560.0,47.0187,47.1453,46.7112,46.9192,266560.0
2018-04-02 09:35:00,51.89,52.01,51.8,51.83,97076.0,46.9192,47.0277,46.8378,46.865,97076.0
2018-04-02 09:40:00,51.81,51.81,51.55,51.55,81411.0,46.8469,46.8469,46.6118,46.6118,81411.0
2018-04-02 09:45:00,51.56,51.65,51.34,51.34,88054.0,46.6208,46.7022,46.4219,46.4219,88054.0
2018-04-02 09:50:00,51.32,51.43,51.29,51.33,113407.0,46.4038,46.5033,46.3767,46.4129,113407.0
2018-04-02 09:55:00,51.32,51.53,51.28,51.47,47408.0,46.4038,46.5937,46.3676,46.5394,47408.0
2018-04-02 10:00:00,51.46,51.55,51.29,51.44,55381.0,46.5304,46.6118,46.3767,46.5123,55381.0
2018-04-02 10:05:00,51.43,51.55,51.43,51.49,61548.0,46.5033,46.6118,46.5033,46.5575,61548.0
2018-04-02 10:10:00,51.49,51.54,51.29,51.32,49498.0,46.5575,46.6027,46.3767,46.4038,49498.0
2018-04-02 10:15:00,51.32,51.45,51.29,51.36,52135.0,46.4038,46.5214,46.3767,46.44,52135.0
2018-04-02 10:20:00,51.38,51.39,51.24,51.31,46703.0,46.4581,46.4671,46.3315,46.3948,46703.0
2018-04-02 10:25:00,51.31,51.31,51.09,51.13,41118.0,46.3948,46.3948,46.1958,46.232,41118.0
2018-04-02 10:30:00,51.13,51.19,51.08,51.1,47990.0,46.232,46.2863,46.1868,46.2049,47990.0
2018-04-02 10:35:00,51.1,51.1,50.84,51.0,91481.0,46.2049,46.2049,45.9698,46.1145,91481.0
2018-04-02 10:40:00,51.02,51.07,50.94,50.95,71986.0,46.1326,46.1778,46.0602,46.0693,71986.0
2018-04-02 10:45:00,50.95,50.96,50.85,50.87,41285.0,46.0693,46.0783,45.9788,45.9969,41285.0
2018-04-02 10:50:00,50.86,50.89,50.63,50.65,55242.0,45.9879,46.015,45.7799,45.798,55242.0
2018-04-02 10:55:00,50.65,50.7,50.55,50.57,72718.0,45.798,45.8432,45.7076,45.7257,72718.0
2018-04-02 11:00:00,50.56,50.67,50.49,50.61,84333.0,45.7166,45.8161,45.6533,45.7618,84333.0
2018-04-02 11:05:00,50.6,50.62,50.43,50.54,100829.0,45.7528,45.7709,45.5991,45.6985,100829.0
2018-04-02 11:10:00,50.52,50.56,50.43,50.5,61084.0,45.6805,45.7166,45.5991,45.6624,61084.0
2018-04-02 11:15:00,50.51,50.63,50.44,50.6,89435.0,45.6714,45.7799,45.6081,45.7528,89435.0
2018-04-02 11:20:00,50.61,50.68,50.54,50.62,69022.0,45.7618,45.8251,45.6985,45.7709,69022.0
2018-04-02 11:25:00,50.62,50.62,50.46,50.61,51548.0,45.7709,45.7709,45.6262,45.7618,51548.0
2018-04-02 11:30:00,50.62,50.68,50.54,50.55,65546.0,45.7709,45.8251,45.6985,45.7076,65546.0
2018-04-02 11:35:00,50.55,50.57,50.15,50.26,149079.0,45.7076,45.7257,45.3459,45.4454,149079.0
2018-04-02 11:40:00,50.26,50.27,50.04,50.19,84735.0,45.4454,45.4544,45.2464,45.3821,84735.0
2018-04-02 11:45:00,50.2,50.43,50.15,50.33,63506.0,45.3911,45.5991,45.3459,45.5087,63506.0
2018-04-02 11:50:00,50.33,50.37,50.19,50.31,70011.0,45.5087,45.5448,45.3821,45.4906,70011.0
2018-04-02 11:55:00,50.3,50.46,50.27,50.31,43171.0,45.4815,45.6262,45.4544,45.4906,43171.0
2018-04-02 12:00:00,50.31,50.32,50.08,50.26,62270.0,45.4906,45.4996,45.2826,45.4454,62270.0
2018-04-02 12:05:00,50.26,50.28,50.12,50.19,82541.0,45.4454,45.4634,45.3188,45.3821,82541.0
2018-04-02 12:10:00,50.19,50.21,50.01,50.17,70087.0,45.3821,45.4001,45.2193,45.364,70087.0
2018-04-02 12:15:00,50.18,50.32,50.03,50.28,109914.0,45.373,45.4996,45.2374,45.4634,109914.0
2018-04-02 12:20:00,50.29,50.4,50.27,50.37,28545.0,45.4725,45.5719,45.4544,45.5448,28545.0
2018-04-02 12:25:00,50.35,50.49,50.3,50.45,38191.0,45.5267,45.6533,45.4815,45.6172,38191.0
2018-04-02 12:30:00,50.45,50.64,50.44,50.59,41028.0,45.6172,45.789,45.6081,45.7437,41028.0
2018-04-02 12:35:00,50.59,50.71,50.56,50.57,48477.0,45.7437,45.8522,45.7166,45.7257,48477.0
2018-04-02 12:40:00,50.57,50.77,50.54,50.72,62340.0,45.7257,45.9065,45.6985,45.8613,62340.0
2018-04-02 12:45:00,50.71,50.76,50.65,50.72,37534.0,45.8522,45.8975,45.798,45.8613,37534.0
2018-04-02 12:50:00,50.72,50.75,50.56,50.57,25570.0,45.8613,45.8884,45.7166,45.7257,25570.0
2018-04-02 12:55:00,50.58,50.61,50.51,50.59,52801.0,45.7347,45.7618,45.6714,45.7437,52801.0
2018-04-02 13:00:00,50.58,50.7,50.44,50.44,106562.0,45.7347,45.8432,45.6081,45.6081,106562.0
2018-04-02 13:05:00,50.43,50.49,50.35,50.37,24409.0,45.5991,45.6533,45.5267,45.5448,24409.0
2018-04-02 13:10:00,50.38,50.48,50.32,50.33,24108.0,45.5539,45.6443,45.4996,45.5087,24108.0
2018-04-02 13:15:00,50.33,50.38,50.25,50.28,36432.0,45.5087,45.5539,45.4363,45.4634,36432.0
2018-04-02 13:20:00,50.27,50.3,50.18,50.19,26121.0,45.4544,45.4815,45.373,45.3821,26121.0
2018-04-02 13:25:00,50.19,50.19,50.03,50.07,40398.0,45.3821,45.3821,45.2374,45.2736,40398.0
2018-04-02 13:30:00,50.06,50.21,50.06,50.21,41857.0,45.2645,45.4001,45.2645,45.4001,41857.0
2018-04-02 13:35:00,50.21,50.26,50.17,50.18,41691.0,45.4001,45.4454,45.364,45.373,41691.0
2018-04-02 13:40:00,50.19,50.21,49.89,49.93,127439.0,45.3821,45.4001,45.1108,45.147,127439.0
2018-04-02 13:45:00,49.92,49.98,49.84,49.92,64652.0,45.1379,45.1922,45.0656,45.1379,64652.0
2018-04-02 13:50:00,49.91,50.01,49.91,49.96,62745.0,45.1289,45.2193,45.1289,45.1741,62745.0
2018-04-02 13:55:00,49.97,50.0,49.89,49.92,94874.0,45.1831,45.2103,45.1108,45.1379,94874.0
2018-04-02 14:00:00,49.91,49.96,49.74,49.94,157742.0,45.1289,45.1741,44.9752,45.156,157742.0
2018-04-02 14:05:00,49.94,50.05,49.83,50.0,90479.0,45.156,45.2555,45.0565,45.2103,90479.0
2018-04-02 14:10:00,50.0,50.08,49.92,50.07,70076.0,45.2103,45.2826,45.1379,45.2736,70076.0
2018-04-02 14:15:00,50.07,50.19,50.02,50.08,43237.0,45.2736,45.3821,45.2283,45.2826,43237.0
2018-04-02 14:20:00,50.08,50.21,50.08,50.18,52196.0,45.2826,45.4001,45.2826,45.373,52196.0
2018-04-02 14:25:00,50.19,50.21,50.03,50.08,56543.0,45.3821,45.4001,45.2374,45.2826,56543.0
2018-04-02 14:30:00,50.07,50.26,50.02,50.21,62447.0,45.2736,45.4454,45.2283,45.4001,62447.0
2018-04-02 14:35:00,50.2,50.21,50.02,50.07,62449.0,45.3911,45.4001,45.2283,45.2736,62449.0
2018-04-02 14:40:00,50.06,50.06,49.91,49.93,93952.0,45.2645,45.2645,45.1289,45.147,93952.0
2018-04-02 14:45:00,49.93,50.06,49.87,50.06,40792.0,45.147,45.2645,45.0927,45.2645,40792.0
2018-04-02 14:50:00,50.07,50.26,50.04,50.23,46943.0,45.2736,45.4454,45.2464,45.4182,46943.0
2018-04-02 14:55:00,50.22,50.29,50.2,50.29,69779.0,45.4092,45.4725,45.3911,45.4725,69779.0
2018-04-02 15:00:00,50.29,50.32,50.15,50.22,78737.0,45.4725,45.4996,45.3459,45.4092,78737.0
2018-04-02 15:05:00,50.21,50.22,50.09,50.13,89704.0,45.4001,45.4092,45.2916,45.3278,89704.0
2018-04-02 15:10:00,50.14,50.29,50.06,50.25,115139.0,45.3369,45.4725,45.2645,45.4363,115139.0
2018-04-02 15:15:00,50.25,50.28,50.17,50.24,126045.0,45.4363,45.4634,45.364,45.4273,126045.0
2018-04-02 15:20:00,50.24,50.29,49.99,50.0,138210.0,45.4273,45.4725,45.2012,45.2103,138210.0
2018-04-02 15:25:00,50.01,50.01,49.91,49.97,108020.0,45.2193,45.2193,45.1289,45.1831,108020.0
2018-04-02 15:30:00,49.98,50.15,49.95,49.95,160251.0,45.1922,45.3459,45.1651,45.1651,160251.0
2018-04-02 15:35:00,49.96,50.15,49.95,50.05,201448.0,45.1741,45.3459,45.1651,45.2555,201448.0
2018-04-02 15:40:00,50.07,50.24,50.01,50.18,193733.0,45.2736,45.4273,45.2193,45.373,193733.0
2018-04-02 15:45:00,50.21,50.42,50.2,50.35,291353.0,45.4001,45.59,45.3911,45.5267,291353.0
2018-04-02 15:50:00,50.35,50.58,50.35,50.52,246832.0,45.5267,45.7347,45.5267,45.6805,246832.0
2018-04-02 15:55:00,50.51,50.54,50.35,50.43,433970.0,45.6714,45.6985,45.5267,45.5991,433970.0
2018-04-03 09:30:00,50.88,50.88,50.58,50.69,113115.0,46.006,46.006,45.7347,45.8342,113115.0
2018-04-03 09:35:00,50.67,51.07,50.67,51.07,84073.0,45.8161,46.1778,45.8161,46.1778,84073.0
2018-04-03 09:40:00,51.08,51.13,50.95,50.97,93657.0,46.1868,46.232,46.0693,46.0873,93657.0
2018-04-03 09:45:00,50.97,51.32,50.97,51.22,112527.0,46.0873,46.4038,46.0873,46.3134,112527.0
2018-04-03 09:50:00,51.21,51.22,51.08,51.09,121081.0,46.3044,46.3134,46.1868,46.1958,121081.0
2018-04-03 09:55:00,51.1,51.11,50.91,51.1,106703.0,46.2049,46.2139,46.0331,46.2049,106703.0
2018-04-03 10:00:00,51.1,51.12,50.87,50.97,79814.0,46.2049,46.223,45.9969,46.0873,79814.0
2018-04-03 10:05:00,50.99,51.0,50.78,50.88,88897.0,46.1054,46.1145,45.9155,46.006,88897.0
2018-04-03 10:10:00,50.88,50.88,50.66,50.7,105029.0,46.006,46.006,45.807,45.8432,105029.0
2018-04-03 10:15:00,50.69,50.87,50.65,50.67,63590.0,45.8342,45.9969,45.798,45.8161,63590.0
2018-04-03 10:20:00,50.66,50.86,50.62,50.79,57231.0,45.807,45.9879,45.7709,45.9246,57231.0
2018-04-03 10:25:00,50.78,50.88,50.71,50.82,65831.0,45.9155,46.006,45.8522,45.9517,65831.0
2018-04-03 10:30:00,50.82,50.88,50.75,50.88,102169.0,45.9517,46.006,45.8884,46.006,102169.0
2018-04-03 10:35:00,50.88,50.88,50.7,50.72,56777.0,46.006,46.006,45.8432,45.8613,56777.0
2018-04-03 10:40:00,50.72,50.83,50.69,50.78,71336.0,45.8613,45.9608,45.8342,45.9155,71336.0
2018-04-03 10:45:00,50.78,50.93,50.74,50.89,108125.0,45.9155,46.0512,45.8794,46.015,108125.0
2018-04-03 10:50:00,50.89,50.98,50.77,50.81,56990.0,46.015,46.0964,45.9065,45.9427,56990.0
2018-04-03 10:55:00,50.82,50.95,50.75,50.89,84366.0,45.9517,46.0693,45.8884,46.015,84366.0
2018-04-03 11:00:00,50.9,51.08,50.9,50.96,188195.0,46.024,46.1868,46.024,46.0783,188195.0
2018-04-03 11:05:00,50.95,51.17,50.95,51.14,61960.0,46.0693,46.2682,46.0693,46.2411,61960.0
2018-04-03 11:10:00,51.13,51.13,50.95,50.98,60629.0,46.232,46.232,46.0693,46.0964,60629.0
2018-04-03 11:15:00,50.98,51.01,50.86,50.97,146725.0,46.0964,46.1235,45.9879,46.0873,146725.0
2018-04-03 11:20:00,50.97,50.97,50.82,50.83,42770.0,46.0873,46.0873,45.9517,45.9608,42770.0
2018-04-03 11:25:00,50.82,50.97,50.82,50.83,47257.0,45.9517,46.0873,45.9517,45.9608,47257.0
2018-04-03 11:30:00,50.83,50.88,50.75,50.78,92653.0,45.9608,46.006,45.8884,45.9155,92653.0
2018-04-03 11:35:00,50.79,50.83,50.64,50.71,81940.0,45.9246,45.9608,45.789,45.8522,81940.0
2018-04-03 11:40:00,50.7,50.85,50.68,50.82,38600.0,45.8432,45.9788,45.8251,45.9517,38600.0
2018-04-03 11:45:00,50.82,50.9,50.74,50.75,28869.0,45.9517,46.024,45.8794,45.8884,28869.0
2018-04-03 11:50:00,50.75,50.78,50.66,50.76,51485.0,45.8884,45.9155,45.807,45.8975,51485.0
2018-04-03 11:55:00,50.77,50.82,50.73,50.73,43628.0,45.9065,45.9517,45.8703,45.8703,43628.0
2018-04-03 12:00:00,50.73,50.92,50.73,50.91,23421.0,45.8703,46.0421,45.8703,46.0331,23421.0
2018-04-03 12:05:00,50.92,50.98,50.9,50.96,32915.0,46.0421,46.0964,46.024,46.0783,32915.0
2018-04-03 12:10:00,50.95,50.98,50.9,50.94,42426.0,46.0693,46.0964,46.024,46.0602,42426.0
2018-04-03 12:15:00,50.94,51.0,50.89,50.91,44611.0,46.0602,46.1145,46.015,46.0331,44611.0
2018-04-03 12:20:00,50.91,50.92,50.71,50.71,36328.0,46.0331,46.0421,45.8522,45.8522,36328.0
2018-04-03 12:25:00,50.71,50.76,50.67,50.74,47639.0,45.8522,45.8975,45.8161,45.8794,47639.0
2018-04-03 12:30:00,50.73,50.84,50.71,50.8,27866.0,45.8703,45.9698,45.8522,45.9336,27866.0
2018-04-03 12:35:00,50.8,50.85,50.73,50.79,30032.0,45.9336,45.9788,45.8703,45.9246,30032.0
2018-04-03 12:40:00,50.79,50.94,50.78,50.88,23934.0,45.9246,46.0602,45.9155,46.006,23934.0
2018-04-03 12:45:00,50.88,50.91,50.77,50.78,45428.0,46.006,46.0331,45.9065,45.9155,45428.0
2018-04-03 12:50:00,50.79,50.92,50.79,50.83,49239.0,45.9246,46.0421,45.9246,45.9608,49239.0
2018-04-03 12:55:00,50.83,50.92,50.8,50.89,34908.0,45.9608,46.0421,45.9336,46.015,34908.0
2018-04-03 13:00:00,50.9,50.9,50.78,50.88,66961.0,46.024,46.024,45.9155,46.006,66961.0
2018-04-03 13:05:00,50.89,50.96,50.87,50.9,41594.0,46.015,46.0783,45.9969,46.024,41594.0
2018-04-03 13:10:00,50.9,50.96,50.84,50.85,39998.0,46.024,46.0783,45.9698,45.9788,39998.0
2018-04-03 13:15:00,50.85,50.88,50.81,50.86,29708.0,45.9788,46.006,45.9427,45.9879,29708.0
2018-04-03 13:20:00,50.88,51.03,50.87,51.01,38940.0,46.006,46.1416,45.9969,46.1235,38940.0
2018-04-03 13:25:00,51.0,51.06,50.96,50.98,150025.0,46.1145,46.1687,46.0783,46.0964,150025.0
2018-04-03 13:30:00,50.98,51.02,50.89,50.92,37659.0,46.0964,46.1326,46.015,46.0421,37659.0
2018-04-03 13:35:00,50.92,50.93,50.79,50.79,24188.0,46.0421,46.0512,45.9246,45.9246,24188.0
2018-04-03 13:40:00,50.79,50.84,50.77,50.8,21703.0,45.9246,45.9698,45.9065,45.9336,21703.0
2018-04-03 13:45:00,50.8,50.82,50.69,50.7,63360.0,45.9336,45.9517,45.8342,45.8432,63360.0
2018-04-03 13:50:00,50.71,50.88,50.71,50.88,73356.0,45.8522,46.006,45.8522,46.006,73356.0
2018-04-03 13:55:00,50.89,50.99,50.88,50.96,30367.0,46.015,46.1054,46.006,46.0783,30367.0
2018-04-03 14:00:00,50.96,51.0,50.88,50.94,44186.0,46.0783,46.1145,46.006,46.0602,44186.0
2018-04-03 14:05:00,50.94,50.94,50.79,50.83,56382.0,46.0602,46.0602,45.9246,45.9608,56382.0
2018-04-03 14:10:00,50.83,50.83,50.71,50.71,34110.0,45.9608,45.9608,45.8522,45.8522,34110.0
2018-04-03 14:15:00,50.71,50.71,50.58,50.66,50728.0,45.8522,45.8522,45.7347,45.807,50728.0
2018-04-03 14:20:00,50.65,50.74,50.61,50.72,55697.0,45.798,45.8794,45.7618,45.8613,55697.0
2018-04-03 14:25:00,50.73,50.73,50.61,50.68,70642.0,45.8703,45.8703,45.7618,45.8251,70642.0
2018-04-03 14:30:00,50.66,50.67,50.49,50.5,73912.0,45.807,45.8161,45.6533,45.6624,73912.0
2018-04-03 14:35:00,50.49,50.5,50.37,50.42,65780.0,45.6533,45.6624,45.5448,45.59,65780.0
2018-04-03 14:40:00,50.43,50.49,50.33,50.33,26833.0,45.5991,45.6533,45.5087,45.5087,26833.0
2018-04-03 14:45:00,50.32,50.8,50.32,50.75,102219.0,45.4996,45.9336,45.4996,45.8884,102219.0
2018-04-03 14:50:00,50.76,50.76,50.66,50.67,54462.0,45.8975,45.8975,45.807,45.8161,54462.0
2018-04-03 14:55:00,50.67,50.9,50.67,50.83,57451.0,45.8161,46.024,45.8161,45.9608,57451.0
2018-04-03 15:00:00,50.81,51.11,50.77,51.06,105198.0,45.9427,46.2139,45.9065,46.1687,105198.0
2018-04-03 15:05:00,51.05,51.27,51.04,51.21,172376.0,46.1597,46.3586,46.1506,46.3044,172376.0
2018-04-03 15:10:00,51.2,51.26,51.01,51.03,184294.0,46.2953,46.3496,46.1235,46.1416,184294.0
2018-04-03 15:15:00,51.03,51.1,50.95,51.07,78579.0,46.1416,46.2049,46.0693,46.1778,78579.0
2018-04-03 15:20:00,51.08,51.16,50.98,51.11,78813.0,46.1868,46.2591,46.0964,46.2139,78813.0
2018-04-03 15:25:00,51.11,51.32,51.1,51.29,118265.0,46.2139,46.4038,46.2049,46.3767,118265.0
2018-04-03 15:30:00,51.3,51.3,51.02,51.02,114819.0,46.3857,46.3857,46.1326,46.1326,114819.0
2018-04-03 15:35:00,51.04,51.04,50.88,50.99,120463.0,46.1506,46.1506,46.006,46.1054,120463.0
2018-04-03 15:40:00,50.99,51.11,50.98,51.03,117752.0,46.1054,46.2139,46.0964,46.1416,117752.0
2018-04-03 15:45:00,51.02,51.1,50.91,50.94,245832.0,46.1326,46.2049,46.0331,46.0602,245832.0
2018-04-03 15:50:00,50.95,51.07,50.93,50.97,175645.0,46.0693,46.1778,46.0512,46.0873,175645.0
2018-04-03 15:55:00,50.96,51.18,50.96,51.15,453555.0,46.0783,46.2772,46.0783,46.2501,453555.0
2018-04-04 09:30:00,50.06,50.32,49.93,50.32,231107.0,45.2645,45.4996,45.147,45.4996,231107.0
2018-04-04 09:35:00,50.33,50.57,50.15,50.57,110432.0,45.5087,45.7257,45.3459,45.7257,110432.0
2018-04-04 09:40:00,50.56,50.72,50.38,50.63,83022.0,45.7166,45.8613,45.5539,45.7799,83022.0
2018-04-04 09:45:00,50.62,50.62,50.34,50.35,34067.0,45.7709,45.7709,45.5177,45.5267,34067.0
2018-04-04 09:50:00,50.36,50.5,50.3,50.46,61680.0,45.5358,45.6624,45.4815,45.6262,61680.0
2018-04-04 09:55:00,50.49,50.58,50.39,50.57,62985.0,45.6533,45.7347,45.5629,45.7257,62985.0
2018-04-04 10:00:00,50.58,50.7,50.42,50.68,137884.0,45.7347,45.8432,45.59,45.8251,137884.0
2018-04-04 10:05:00,50.66,50.81,50.56,50.72,70338.0,45.807,45.9427,45.7166,45.8613,70338.0
2018-04-04 10:10:00,50.71,50.93,50.7,50.81,64952.0,45.8522,46.0512,45.8432,45.9427,64952.0
2018-04-04 10:15:00,50.8,50.9,50.62,50.73,69756.0,45.9336,46.024,45.7709,45.8703,69756.0
2018-04-04 10:20:00,50.74,50.75,50.48,50.5,45125.0,45.8794,45.8884,45.6443,45.6624,45125.0
2018-04-04 10:25:00,50.5,50.58,50.41,50.41,45190.0,45.6624,45.7347,45.581,45.581,45190.0
2018-04-04 10:30:00,50.41,50.48,50.32,50.34,50839.0,45.581,45.6443,45.4996,45.5177,50839.0
2018-04-04 10:35:00,50.36,50.47,50.32,50.44,39201.0,45.5358,45.6352,45.4996,45.6081,39201.0
2018-04-04 10:40:00,50.45,50.5,50.41,50.44,29341.0,45.6172,45.6624,45.581,45.6081,29341.0
2018-04-04 10:45:00,50.43,50.7,50.42,50.7,34976.0,45.5991,45.8432,45.59,45.8432,34976.0
2018-04-04 10:50:00,50.72,50.78,50.64,50.67,53228.0,45.8613,45.9155,45.789,45.8161,53228.0
2018-04-04 10:55:00,50.68,50.86,50.67,50.85,39916.0,45.8251,45.9879,45.8161,45.9788,39916.0
2018-04-04 11:00:00,50.85,50.88,50.72,50.74,52509.0,45.9788,46.006,45.8613,45.8794,52509.0
2018-04-04 11:05:00,50.74,50.74,50.58,50.62,48993.0,45.8794,45.8794,45.7347,45.7709,48993.0
2018-04-04 11:10:00,50.63,50.73,50.62,50.65,35376.0,45.7799,45.8703,45.7709,45.798,35376.0
2018-04-04 11:15:00,50.65,50.92,50.65,50.89,45821.0,45.798,46.0421,45.798,46.015,45821.0
2018-04-04 11:20:00,50.9,51.1,50.9,51.09,79457.0,46.024,46.2049,46.024,46.1958,79457.0
2018-04-04 11:25:00,51.09,51.11,50.96,51.03,66460.0,46.1958,46.2139,46.0783,46.1416,66460.0
2018-04-04 11:30:00,51.02,51.16,50.93,50.96,77942.0,46.1326,46.2591,46.0512,46.0783,77942.0
2018-04-04 11:35:00,50.95,50.98,50.85,50.86,156130.0,46.0693,46.0964,45.9788,45.9879,156130.0
2018-04-04 11:40:00,50.86,50.89,50.8,50.88,131176.0,45.9879,46.015,45.9336,46.006,131176.0
2018-04-04 11:45:00,50.88,51.13,50.88,51.04,101167.0,46.006,46.232,46.006,46.1506,101167.0
2018-04-04 11:50:00,51.03,51.05,50.93,50.97,56595.0,46.1416,46.1597,46.0512,46.0873,56595.0
2018-04-04 11:55:00,50.97,51.18,50.96,51.14,53193.0,46.0873,46.2772,46.0783,46.2411,53193.0
2018-04-04 12:00:00,51.14,51.2,51.13,51.15,182571.0,46.2411,46.2953,46.232,46.2501,182571.0
2018-04-04 12:05:00,51.15,51.32,51.12,51.28,38149.0,46.2501,46.4038,46.223,46.3676,38149.0
2018-04-04 12:10:00,51.31,51.43,51.3,51.36,52341.0,46.3948,46.5033,46.3857,46.44,52341.0
2018-04-04 12:15:00,51.37,51.42,51.3,51.32,59174.0,46.449,46.4942,46.3857,46.4038,59174.0
2018-04-04 12:20:00,51.32,51.42,51.25,51.4,60819.0,46.4038,46.4942,46.3405,46.4762,60819.0
2018-04-04 12:25:00,51.39,51.43,51.32,51.35,39043.0,46.4671,46.5033,46.4038,46.4309,39043.0
2018-04-04 12:30:00,51.36,51.4,51.31,51.4,57545.0,46.44,46.4762,46.3948,46.4762,57545.0
2018-04-04 12:35:00,51.41,51.5,51.37,51.41,31748.0,46.4852,46.5666,46.449,46.4852,31748.0
2018-04-04 12:40:00,51.43,51.55,51.35,51.55,37962.0,46.5033,46.6118,46.4309,46.6118,37962.0
2018-04-04 12:45:00,51.56,51.56,51.48,51.55,56949.0,46.6208,46.6208,46.5485,46.6118,56949.0
2018-04-04 12:50:00,51.55,51.63,51.48,51.61,192182.0,46.6118,46.6841,46.5485,46.666,192182.0
2018-04-04 12:55:00,51.63,51.64,51.54,51.61,82005.0,46.6841,46.6932,46.6027,46.666,82005.0
2018-04-04 13:00:00,51.6,51.62,51.43,51.45,44777.0,46.657,46.6751,46.5033,46.5214,44777.0
2018-04-04 13:05:00,51.46,51.49,51.31,51.34,65931.0,46.5304,46.5575,46.3948,46.4219,65931.0
2018-04-04 13:10:00,51.34,51.34,51.19,51.27,50461.0,46.4219,46.4219,46.2863,46.3586,50461.0
2018-04-04 13:15:00,51.27,51.27,51.19,51.2,29627.0,46.3586,46.3586,46.2863,46.2953,29627.0
2018-04-04 13:20:00,51.2,51.28,51.11,51.13,47994.0,46.2953,46.3676,46.2139,46.232,47994.0
2018-04-04 13:25:00,51.14,51.18,51.06,51.17,42999.0,46.2411,46.2772,46.1687,46.2682,42999.0
2018-04-04 13:30:00,51.17,51.18,51.12,51.17,32295.0,46.2682,46.2772,46.223,46.2682,32295.0
2018-04-04 13:35:00,51.18,51.28,51.17,51.28,28779.0,46.2772,46.3676,46.2682,46.3676,28779.0
2018-04-04 13:40:00,51.28,51.36,51.28,51.32,32524.0,46.3676,46.44,46.3676,46.4038,32524.0
2018-04-04 13:45:00,51.32,51.32,51.18,51.19,30678.0,46.4038,46.4038,46.2772,46.2863,30678.0
2018-04-04 13:50:00,51.19,51.22,51.13,51.14,38209.0,46.2863,46.3134,46.232,46.2411,38209.0
2018-04-04 13:55:00,51.14,51.2,51.11,51.15,40325.0,46.2411,46.2953,46.2139,46.2501,40325.0
2018-04-04 14:00:00,51.16,51.22,51.14,51.15,53010.0,46.2591,46.3134,46.2411,46.2501,53010.0
2018-04-04 14:05:00,51.16,51.29,51.16,51.28,37598.0,46.2591,46.3767,46.2591,46.3676,37598.0
2018-04-04 14:10:00,51.29,51.38,51.29,51.36,20407.0,46.3767,46.4581,46.3767,46.44,20407.0
2018-04-04 14:15:00,51.37,51.51,51.36,51.43,57515.0,46.449,46.5756,46.44,46.5033,57515.0
2018-04-04 14:20:00,51.43,51.58,51.43,51.53,27389.0,46.5033,46.6389,46.5033,46.5937,27389.0
2018-04-04 14:25:00,51.53,51.63,51.46,51.62,76975.0,46.5937,46.6841,46.5304,46.6751,76975.0
2018-04-04 14:30:00,51.63,51.64,51.56,51.57,36416.0,46.6841,46.6932,46.6208,46.6299,36416.0
2018-04-04 14:35:00,51.57,51.58,51.43,51.46,44989.0,46.6299,46.6389,46.5033,46.5304,44989.0
2018-04-04 14:40:00,51.45,51.72,51.44,51.7,87363.0,46.5214,46.7655,46.5123,46.7474,87363.0
2018-04-04 14:45:00,51.73,51.74,51.57,51.63,60813.0,46.7745,46.7836,46.6299,46.6841,60813.0
2018-04-04 14:50:00,51.63,51.67,51.53,51.53,85615.0,46.6841,46.7203,46.5937,46.5937,85615.0
2018-04-04 14:55:00,51.53,51.65,51.49,51.62,53810.0,46.5937,46.7022,46.5575,46.6751,53810.0
2018-04-04 15:00:00,51.62,51.69,51.6,51.66,93499.0,46.6751,46.7384,46.657,46.7112,93499.0
2018-04-04 15:05:00,51.66,51.69,51.6,51.67,62699.0,46.7112,46.7384,46.657,46.7203,62699.0
2018-04-04 15:10:00,51.67,51.67,51.55,51.55,53065.0,46.7203,46.7203,46.6118,46.6118,53065.0
2018-04-04 15:15:00,51.55,51.58,51.48,51.5,41599.0,46.6118,46.6389,46.5485,46.5666,41599.0
2018-04-04 15:20:00,51.51,51.69,51.51,51.66,71982.0,46.5756,46.7384,46.5756,46.7112,71982.0
2018-04-04 15:25:00,51.67,51.73,51.63,51.73,179185.0,46.7203,46.7745,46.6841,46.7745,179185.0
2018-04-04 15:30:00,51.73,51.78,51.7,51.73,200908.0,46.7745,46.8197,46.7474,46.7745,200908.0
2018-04-04 15:35:00,51.73,51.88,51.71,51.85,96965.0,46.7745,46.9102,46.7565,46.883,96965.0
2018-04-04 15:40:00,51.85,51.86,51.71,51.72,111873.0,46.883,46.8921,46.7565,46.7655,111873.0
2018-04-04 15:45:00,51.72,51.85,51.71,51.83,277543.0,46.7655,46.883,46.7565,46.865,277543.0
2018-04-04 15:50:00,51.83,51.92,51.83,51.84,203808.0,46.865,46.9463,46.865,46.874,203808.0
2018-04-04 15:55:00,51.84,51.88,51.7,51.75,614392.0,46.874,46.9102,46.7474,46.7926,614392.0
2018-04-05 09:30:00,52.26,52.74,52.08,52.27,151495.0,47.2538,47.6878,47.091,47.2628,151495.0
2018-04-05 09:35:00,52.3,52.3,52.0,52.09,112200.0,47.2899,47.2899,47.0187,47.1001,112200.0
2018-04-05 09:40:00,52.08,52.09,51.75,51.8,175402.0,47.091,47.1001,46.7926,46.8378,175402.0
2018-04-05 09:45:00,51.81,51.86,51.72,51.74,46300.0,46.8469,46.8921,46.7655,46.7836,46300.0
2018-04-05 09:50:00,51.75,51.82,51.67,51.8,78073.0,46.7926,46.8559,46.7203,46.8378,78073.0
2018-04-05 09:55:00,51.79,51.98,51.67,51.97,238056.0,46.8288,47.0006,46.7203,46.9915,238056.0
2018-04-05 10:00:00,51.97,52.05,51.9,52.0,113430.0,46.9915,47.0639,46.9283,47.0187,113430.0
2018-04-05 10:05:00,52.01,52.09,51.95,52.03,63278.0,47.0277,47.1001,46.9735,47.0458,63278.0
2018-04-05 10:10:00,52.03,52.16,52.03,52.06,127284.0,47.0458,47.1633,47.0458,47.0729,127284.0
2018-04-05 10:15:00,52.07,52.07,51.89,51.97,170795.0,47.082,47.082,46.9192,46.9915,170795.0
2018-04-05 10:20:00,51.97,51.98,51.89,51.93,63726.0,46.9915,47.0006,46.9192,46.9554,63726.0
2018-04-05 10:25:00,51.92,51.96,51.76,51.86,44204.0,46.9463,46.9825,46.8017,46.8921,44204.0
2018-04-05 10:30:00,51.85,51.97,51.83,51.84,42948.0,46.883,46.9915,46.865,46.874,42948.0
2018-04-05 10:35:00,51.84,51.9,51.69,51.77,98349.0,46.874,46.9283,46.7384,46.8107,98349.0
2018-04-05 10:40:00,51.77,51.83,51.67,51.83,37696.0,46.8107,46.865,46.7203,46.865,37696.0
2018-04-05 10:45:00,51.83,51.88,51.69,51.76,26659.0,46.865,46.9102,46.7384,46.8017,26659.0
2018-04-05 10:50:00,51.76,51.79,51.67,51.77,23297.0,46.8017,46.8288,46.7203,46.8107,23297.0
2018-04-05 10:55:00,51.77,51.83,51.75,51.76,19325.0,46.8107,46.865,46.7926,46.8017,19325.0
2018-04-05 11:00:00,51.77,51.97,51.77,51.96,36934.0,46.8107,46.9915,46.8107,46.9825,36934.0
2018-04-05 11:05:00,51.96,52.07,51.96,52.06,59876.0,46.9825,47.082,46.9825,47.0729,59876.0
2018-04-05 11:10:00,52.06,52.17,52.04,52.05,47287.0,47.0729,47.1724,47.0548,47.0639,47287.0
2018-04-05 11:15:00,52.05,52.15,52.04,52.12,34362.0,47.0639,47.1543,47.0548,47.1272,34362.0
2018-04-05 11:20:00,52.12,52.28,52.11,52.21,28953.0,47.1272,47.2719,47.1181,47.2086,28953.0
2018-04-05 11:25:00,52.21,52.28,52.18,52.23,23779.0,47.2086,47.2719,47.1814,47.2266,23779.0
2018-04-05 11:30:00,52.23,52.39,52.21,52.37,60856.0,47.2266,47.3713,47.2086,47.3532,60856.0
2018-04-05 11:35:00,52.38,52.38,52.21,52.23,28780.0,47.3623,47.3623,47.2086,47.2266,28780.0
2018-04-05 11:40:00,52.23,52.3,52.2,52.25,26694.0,47.2266,47.2899,47.1995,47.2447,26694.0
2018-04-05 11:45:00,52.24,52.33,52.24,52.29,26610.0,47.2357,47.3171,47.2357,47.2809,26610.0
2018-04-05 11:50:00,52.28,52.41,52.26,52.4,23810.0,47.2719,47.3894,47.2538,47.3804,23810.0
2018-04-05 11:55:00,52.4,52.49,52.36,52.47,32870.0,47.3804,47.4617,47.3442,47.4437,32870.0
2018-04-05 12:00:00,52.46,52.48,52.4,52.48,88336.0,47.4346,47.4527,47.3804,47.4527,88336.0
2018-04-05 12:05:00,52.48,52.49,52.38,52.38,50861.0,47.4527,47.4617,47.3623,47.3623,50861.0
2018-04-05 12:10:00,52.39,52.4,52.34,52.36,25293.0,47.3713,47.3804,47.3261,47.3442,25293.0
2018-04-05 12:15:00,52.35,52.35,52.23,52.29,69605.0,47.3351,47.3351,47.2266,47.2809,69605.0
2018-04-05 12:20:00,52.28,52.33,52.27,52.3,18505.0,47.2719,47.3171,47.2628,47.2899,18505.0
2018-04-05 12:25:00,52.3,52.34,52.27,52.28,24823.0,47.2899,47.3261,47.2628,47.2719,24823.0
2018-04-05 12:30:00,52.28,52.31,52.19,52.26,22126.0,47.2719,47.299,47.1905,47.2538,22126.0
2018-04-05 12:35:00,52.26,52.32,52.22,52.31,25488.0,47.2538,47.308,47.2176,47.299,25488.0
2018-04-05 12:40:00,52.32,52.34,52.23,52.24,19345.0,47.308,47.3261,47.2266,47.2357,19345.0
2018-04-05 12:45:00,52.24,52.34,52.24,52.31,20716.0,47.2357,47.3261,47.2357,47.299,20716.0
2018-04-05 12:50:00,52.32,52.34,52.26,52.29,18889.0,47.308,47.3261,47.2538,47.2809,18889.0
2018-04-05 12:55:00,52.29,52.4,52.29,52.38,24546.0,47.2809,47.3804,47.2809,47.3623,24546.0
2018-04-05 13:00:00,52.38,52.41,52.35,52.36,42773.0,47.3623,47.3894,47.3351,47.3442,42773.0
2018-04-05 13:05:00,52.35,52.38,52.3,52.32,83469.0,47.3351,47.3623,47.2899,47.308,83469.0
2018-04-05 13:10:00,52.31,52.32,52.19,52.25,28413.0,47.299,47.308,47.1905,47.2447,28413.0
2018-04-05 13:15:00,52.24,52.25,52.19,52.25,27724.0,47.2357,47.2447,47.1905,47.2447,27724.0
2018-04-05 13:20:00,52.24,52.25,52.07,52.11,52192.0,47.2357,47.2447,47.082,47.1181,52192.0
2018-04-05 13:25:00,52.1,52.14,52.09,52.12,17709.0,47.1091,47.1453,47.1001,47.1272,17709.0
2018-04-05 13:30:00,52.11,52.24,52.07,52.22,31378.0,47.1181,47.2357,47.082,47.2176,31378.0
2018-04-05 13:35:00,52.23,52.26,52.12,52.14,28958.0,47.2266,47.2538,47.1272,47.1453,28958.0
2018-04-05 13:40:00,52.13,52.13,52.02,52.05,106784.0,47.1362,47.1362,47.0368,47.0639,106784.0
2018-04-05 13:45:00,52.06,52.15,52.06,52.12,26522.0,47.0729,47.1543,47.0729,47.1272,26522.0
2018-04-05 13:50:00,52.12,52.25,52.09,52.2,38763.0,47.1272,47.2447,47.1001,47.1995,38763.0
2018-04-05 13:55:00,52.21,52.27,52.19,52.27,95835.0,47.2086,47.2628,47.1905,47.2628,95835.0
2018-04-05 14:00:00,52.27,52.32,52.19,52.2,60926.0,47.2628,47.308,47.1905,47.1995,60926.0
2018-04-05 14:05:00,52.19,52.21,52.11,52.12,67774.0,47.1905,47.2086,47.1181,47.1272,67774.0
2018-04-05 14:10:00,52.12,52.22,52.11,52.15,49477.0,47.1272,47.2176,47.1181,47.1543,49477.0
2018-04-05 14:15:00,52.16,52.3,52.16,52.3,32810.0,47.1633,47.2899,47.1633,47.2899,32810.0
2018-04-05 14:20:00,52.3,52.3,52.17,52.19,41236.0,47.2899,47.2899,47.1724,47.1905,41236.0
2018-04-05 14:25:00,52.19,52.22,52.15,52.18,84813.0,47.1905,47.2176,47.1543,47.1814,84813.0
2018-04-05 14:30:00,52.18,52.35,52.17,52.34,95574.0,47.1814,47.3351,47.1724,47.3261,95574.0
2018-04-05 14:35:00,52.35,52.37,52.28,52.3,37443.0,47.3351,47.3532,47.2719,47.2899,37443.0
2018-04-05 14:40:00,52.3,52.38,52.28,52.38,48419.0,47.2899,47.3623,47.2719,47.3623,48419.0
2018-04-05 14:45:00,52.38,52.42,52.36,52.38,81895.0,47.3623,47.3984,47.3442,47.3623,81895.0
2018-04-05 14:50:00,52.38,52.45,52.36,52.44,263507.0,47.3623,47.4256,47.3442,47.4165,263507.0
2018-04-05 14:55:00,52.45,52.48,52.41,52.44,38221.0,47.4256,47.4527,47.3894,47.4165,38221.0
2018-04-05 15:00:00,52.45,52.47,52.31,52.33,29951.0,47.4256,47.4437,47.299,47.3171,29951.0
2018-04-05 15:05:00,52.33,52.46,52.32,52.46,57722.0,47.3171,47.4346,47.308,47.4346,57722.0
2018-04-05 15:10:00,52.46,52.51,52.46,52.48,66931.0,47.4346,47.4798,47.4346,47.4527,66931.0
2018-04-05 15:15:00,52.48,52.54,52.47,52.52,101473.0,47.4527,47.5069,47.4437,47.4889,101473.0
2018-04-05 15:20:00,52.52,52.54,52.49,52.5,77971.0,47.4889,47.5069,47.4617,47.4708,77971.0
2018-04-05 15:25:00,52.5,52.5,52.44,52.48,111844.0,47.4708,47.4708,47.4165,47.4527,111844.0
2018-04-05 15:30:00,52.47,52.48,52.31,52.34,97886.0,47.4437,47.4527,47.299,47.3261,97886.0
2018-04-05 15:35:00,52.34,52.36,52.21,52.25,141846.0,47.3261,47.3442,47.2086,47.2447,141846.0
2018-04-05 15:40:00,52.25,52.41,52.24,52.39,145633.0,47.2447,47.3894,47.2357,47.3713,145633.0
2018-04-05 15:45:00,52.38,52.46,52.38,52.43,124136.0,47.3623,47.4346,47.3623,47.4075,124136.0
2018-04-05 15:50:00,52.43,52.58,52.39,52.53,209851.0,47.4075,47.5431,47.3713,47.4979,209851.0
2018-04-05 15:55:00,52.53,52.53,52.33,52.34,322786.0,47.4979,47.4979,47.3171,47.3261,322786.0
2018-04-06 09:30:00,51.48,51.49,51.1,51.12,184060.0,46.5485,46.5575,46.2049,46.223,184060.0
2018-04-06 09:35:00,51.13,51.43,51.08,51.41,147305.0,46.232,46.5033,46.1868,46.4852,147305.0
2018-04-06 09:40:00,51.43,51.47,51.29,51.4,86466.0,46.5033,46.5394,46.3767,46.4762,86466.0
2018-04-06 09:45:00,51.37,51.5,51.25,51.49,71067.0,46.449,46.5666,46.3405,46.5575,71067.0
2018-04-06 09:50:00,51.5,51.62,51.47,51.6,48316.0,46.5666,46.6751,46.5394,46.657,48316.0
2018-04-06 09:55:00,51.63,51.64,51.45,51.49,75268.0,46.6841,46.6932,46.5214,46.5575,75268.0
2018-04-06 10:00:00,51.49,51.57,51.36,51.5,41336.0,46.5575,46.6299,46.44,46.5666,41336.0
2018-04-06 10:05:00,51.51,51.56,51.41,51.43,77640.0,46.5756,46.6208,46.4852,46.5033,77640.0
2018-04-06 10:10:00,51.42,51.57,51.36,51.55,53846.0,46.4942,46.6299,46.44,46.6118,53846.0
2018-04-06 10:15:00,51.54,51.61,51.45,51.61,34050.0,46.6027,46.666,46.5214,46.666,34050.0
2018-04-06 10:20:00,51.6,51.66,51.51,51.53,17176.0,46.657,46.7112,46.5756,46.5937,17176.0
2018-04-06 10:25:00,51.53,51.62,51.49,51.5,206748.0,46.5937,46.6751,46.5575,46.5666,206748.0
2018-04-06 10:30:00,51.5,51.52,51.41,51.45,82178.0,46.5666,46.5847,46.4852,46.5214,82178.0
2018-04-06 10:35:00,51.46,51.48,51.38,51.38,120228.0,46.5304,46.5485,46.4581,46.4581,120228.0
2018-04-06 10:40:00,51.38,51.39,51.28,51.33,43414.0,46.4581,46.4671,46.3676,46.4129,43414.0
2018-04-06 10:45:00,51.33,51.33,51.12,51.21,72559.0,46.4129,46.4129,46.223,46.3044,72559.0
2018-04-06 10:50:00,51.2,51.22,51.04,51.08,49801.0,46.2953,46.3134,46.1506,46.1868,49801.0
2018-04-06 10:55:00,51.1,51.19,51.01,51.02,30124.0,46.2049,46.2863,46.1235,46.1326,30124.0
2018-04-06 11:00:00,51.01,51.01,50.82,50.96,106105.0,46.1235,46.1235,45.9517,46.0783,106105.0
2018-04-06 11:05:00,50.97,51.02,50.9,51.02,41370.0,46.0873,46.1326,46.024,46.1326,41370.0
2018-04-06 11:10:00,51.01,51.15,50.99,51.02,22265.0,46.1235,46.2501,46.1054,46.1326,22265.0
2018-04-06 11:15:00,51.02,51.03,50.89,50.97,33412.0,46.1326,46.1416,46.015,46.0873,33412.0
2018-04-06 11:20:00,50.98,51.05,50.79,50.81,40102.0,46.0964,46.1597,45.9246,45.9427,40102.0
2018-04-06 11:25:00,50.82,50.91,50.79,50.82,33984.0,45.9517,46.0331,45.9246,45.9517,33984.0
2018-04-06 11:30:00,50.85,51.06,50.84,51.05,46797.0,45.9788,46.1687,45.9698,46.1597,46797.0
2018-04-06 11:35:00,51.05,51.05,50.89,51.01,59625.0,46.1597,46.1597,46.015,46.1235,59625.0
2018-04-06 11:40:00,51.01,51.09,50.96,50.97,45014.0,46.1235,46.1958,46.0783,46.0873,45014.0
2018-04-06 11:45:00,50.97,50.98,50.81,50.83,51277.0,46.0873,46.0964,45.9427,45.9608,51277.0
2018-04-06 11:50:00,50.82,50.97,50.77,50.97,22314.0,45.9517,46.0873,45.9065,46.0873,22314.0
2018-04-06 11:55:00,50.95,51.04,50.94,51.0,20690.0,46.0693,46.1506,46.0602,46.1145,20690.0
2018-04-06 12:00:00,50.99,51.01,50.92,50.95,42559.0,46.1054,46.1235,46.0421,46.0693,42559.0
2018-04-06 12:05:00,50.94,51.09,50.92,51.01,29021.0,46.0602,46.1958,46.0421,46.1235,29021.0
2018-04-06 12:10:00,50.99,51.06,50.97,51.02,57593.0,46.1054,46.1687,46.0873,46.1326,57593.0
2018-04-06 12:15:00,51.01,51.04,50.96,50.96,38464.0,46.1235,46.1506,46.0783,46.0783,38464.0
2018-04-06 12:20:00,50.97,51.01,50.88,50.92,108166.0,46.0873,46.1235,46.006,46.0421,108166.0
2018-04-06 12:25:00,50.93,50.95,50.88,50.9,50869.0,46.0512,46.0693,46.006,46.024,50869.0
2018-04-06 12:30:00,50.91,51.02,50.89,50.95,40001.0,46.0331,46.1326,46.015,46.0693,40001.0
2018-04-06 12:35:00,50.96,51.12,50.95,51.08,40066.0,46.0783,46.223,46.0693,46.1868,40066.0
2018-04-06 12:40:00,51.07,51.19,51.05,51.06,39080.0,46.1778,46.2863,46.1597,46.1687,39080.0
2018-04-06 12:45:00,51.07,51.16,51.01,51.11,51502.0,46.1778,46.2591,46.1235,46.2139,51502.0
2018-04-06 12:50:00,51.11,51.14,50.99,51.13,29505.0,46.2139,46.2411,46.1054,46.232,29505.0
2018-04-06 12:55:00,51.13,51.17,51.1,51.15,44976.0,46.232,46.2682,46.2049,46.2501,44976.0
2018-04-06 13:00:00,51.15,51.15,51.0,51.04,33311.0,46.2501,46.2501,46.1145,46.1506,33311.0
2018-04-06 13:05:00,51.05,51.05,50.89,50.89,84300.0,46.1597,46.1597,46.015,46.015,84300.0
2018-04-06 13:10:00,50.89,50.96,50.86,50.9,54842.0,46.015,46.0783,45.9879,46.024,54842.0
2018-04-06 13:15:00,50.9,50.99,50.86,50.97,86054.0,46.024,46.1054,45.9879,46.0873,86054.0
2018-04-06 13:20:00,50.95,50.99,50.83,50.85,34939.0,46.0693,46.1054,45.9608,45.9788,34939.0
2018-04-06 13:25:00,50.86,51.03,50.86,50.98,28181.0,45.9879,46.1416,45.9879,46.0964,28181.0
2018-04-06 13:30:00,50.98,51.06,50.87,50.87,34935.0,46.0964,46.1687,45.9969,45.9969,34935.0
2018-04-06 13:35:00,50.87,50.93,50.81,50.81,92624.0,45.9969,46.0512,45.9427,45.9427,92624.0
2018-04-06 13:40:00,50.81,50.84,50.7,50.77,48802.0,45.9427,45.9698,45.8432,45.9065,48802.0
2018-04-06 13:45:00,50.78,50.78,50.54,50.58,44596.0,45.9155,45.9155,45.6985,45.7347,44596.0
2018-04-06 13:50:00,50.59,50.6,50.44,50.44,49585.0,45.7437,45.7528,45.6081,45.6081,49585.0
2018-04-06 13:55:00,50.44,50.53,50.4,50.43,63883.0,45.6081,45.6895,45.5719,45.5991,63883.0
2018-04-06 14:00:00,50.43,50.44,50.27,50.29,99190.0,45.5991,45.6081,45.4544,45.4725,99190.0
2018-04-06 14:05:00,50.29,50.32,50.14,50.24,72423.0,45.4725,45.4996,45.3369,45.4273,72423.0
2018-04-06 14:10:00,50.24,50.38,50.23,50.34,70661.0,45.4273,45.5539,45.4182,45.5177,70661.0
2018-04-06 14:15:00,50.31,50.32,50.2,50.22,53129.0,45.4906,45.4996,45.3911,45.4092,53129.0
2018-04-06 14:20:00,50.22,50.41,50.22,50.32,99565.0,45.4092,45.581,45.4092,45.4996,99565.0
2018-04-06 14:25:00,50.32,50.33,50.18,50.19,86002.0,45.4996,45.5087,45.373,45.3821,86002.0
2018-04-06 14:30:00,50.17,50.27,50.05,50.08,57662.0,45.364,45.4544,45.2555,45.2826,57662.0
2018-04-06 14:35:00,50.07,50.15,49.96,50.01,111705.0,45.2736,45.3459,45.1741,45.2193,111705.0
2018-04-06 14:40:00,50.01,50.17,49.98,50.06,80452.0,45.2193,45.364,45.1922,45.2645,80452.0
2018-04-06 14:45:00,50.06,50.08,49.96,50.01,143271.0,45.2645,45.2826,45.1741,45.2193,143271.0
2018-04-06 14:50:00,50.0,50.01,49.82,49.9,140320.0,45.2103,45.2193,45.0475,45.1198,140320.0
2018-04-06 14:55:00,49.9,49.9,49.79,49.84,112068.0,45.1198,45.1198,45.0204,45.0656,112068.0
2018-04-06 15:00:00,49.85,50.01,49.83,49.83,99707.0,45.0746,45.2193,45.0565,45.0565,99707.0
2018-04-06 15:05:00,49.83,49.93,49.78,49.92,104981.0,45.0565,45.147,45.0113,45.1379,104981.0
2018-04-06 15:10:00,49.91,50.08,49.88,50.07,95064.0,45.1289,45.2826,45.1018,45.2736,95064.0
2018-04-06 15:15:00,50.07,50.11,49.89,49.9,293678.0,45.2736,45.3097,45.1108,45.1198,293678.0
2018-04-06 15:20:00,49.89,50.02,49.89,49.96,260498.0,45.1108,45.2283,45.1108,45.1741,260498.0
2018-04-06 15:25:00,49.96,49.98,49.85,49.9,186670.0,45.1741,45.1922,45.0746,45.1198,186670.0
2018-04-06 15:30:00,49.89,50.14,49.88,50.11,169920.0,45.1108,45.3369,45.1018,45.3097,169920.0
2018-04-06 15:35:00,50.11,50.23,50.04,50.13,196497.0,45.3097,45.4182,45.2464,45.3278,196497.0
2018-04-06 15:40:00,50.12,50.23,50.12,50.17,234200.0,45.3188,45.4182,45.3188,45.364,234200.0
2018-04-06 15:45:00,50.16,50.21,50.02,50.05,180493.0,45.3549,45.4001,45.2283,45.2555,180493.0
2018-04-06 15:50:00,50.05,50.34,50.04,50.23,299686.0,45.2555,45.5177,45.2464,45.4182,299686.0
2018-04-06 15:55:00,50.23,50.25,50.08,50.11,431151.0,45.4182,45.4363,45.2826,45.3097,431151.0
2018-04-09 09:30:00,50.45,50.76,50.41,50.46,163669.0,45.6172,45.8975,45.581,45.6262,163669.0
2018-04-09 09:35:00,50.48,50.51,50.29,50.31,109909.0,45.6443,45.6714,45.4725,45.4906,109909.0
2018-04-09 09:40:00,50.31,50.36,50.06,50.17,80820.0,45.4906,45.5358,45.2645,45.364,80820.0
2018-04-09 09:45:00,50.19,50.28,50.15,50.18,88196.0,45.3821,45.4634,45.3459,45.373,88196.0
2018-04-09 09:50:00,50.18,50.37,50.17,50.34,137278.0,45.373,45.5448,45.364,45.5177,137278.0
2018-04-09 09:55:00,50.34,50.52,50.29,50.39,57344.0,45.5177,45.6805,45.4725,45.5629,57344.0
2018-04-09 10:00:00,50.39,50.51,50.37,50.38,43221.0,45.5629,45.6714,45.5448,45.5539,43221.0
2018-04-09 10:05:00,50.39,50.43,50.32,50.38,46397.0,45.5629,45.5991,45.4996,45.5539,46397.0
2018-04-09 10:10:00,50.38,50.52,50.37,50.42,53281.0,45.5539,45.6805,45.5448,45.59,53281.0
2018-04-09 10:15:00,50.42,50.58,50.39,50.46,34703.0,45.59,45.7347,45.5629,45.6262,34703.0
2018-04-09 10:20:00,50.45,50.66,50.43,50.66,33285.0,45.6172,45.807,45.5991,45.807,33285.0
2018-04-09 10:25:00,50.66,50.71,50.56,50.68,39099.0,45.807,45.8522,45.7166,45.8251,39099.0
2018-04-09 10:30:00,50.68,50.9,50.67,50.83,123475.0,45.8251,46.024,45.8161,45.9608,123475.0
2018-04-09 10:35:00,50.84,51.02,50.84,50.94,103168.0,45.9698,46.1326,45.9698,46.0602,103168.0
2018-04-09 10:40:00,50.94,51.0,50.85,50.95,44520.0,46.0602,46.1145,45.9788,46.0693,44520.0
2018-04-09 10:45:00,50.98,51.07,50.9,50.96,25448.0,46.0964,46.1778,46.024,46.0783,25448.0
2018-04-09 10:50:00,50.98,51.08,50.93,50.98,38136.0,46.0964,46.1868,46.0512,46.0964,38136.0
2018-04-09 10:55:00,50.99,51.02,50.95,51.01,39383.0,46.1054,46.1326,46.0693,46.1235,39383.0
2018-04-09 11:00:00,51.02,51.04,50.91,50.97,25618.0,46.1326,46.1506,46.0331,46.0873,25618.0
2018-04-09 11:05:00,50.96,50.98,50.86,50.92,35148.0,46.0783,46.0964,45.9879,46.0421,35148.0
2018-04-09 11:10:00,50.93,51.05,50.93,51.01,29174.0,46.0512,46.1597,46.0512,46.1235,29174.0
2018-04-09 11:15:00,51.03,51.12,51.03,51.09,23061.0,46.1416,46.223,46.1416,46.1958,23061.0
2018-04-09 11:20:00,51.08,51.16,51.08,51.14,26070.0,46.1868,46.2591,46.1868,46.2411,26070.0
2018-04-09 11:25:00,51.13,51.19,51.06,51.09,28494.0,46.232,46.2863,46.1687,46.1958,28494.0
2018-04-09 11:30:00,51.1,51.29,51.1,51.19,36357.0,46.2049,46.3767,46.2049,46.2863,36357.0
2018-04-09 11:35:00,51.21,51.27,51.18,51.21,79274.0,46.3044,46.3586,46.2772,46.3044,79274.0
2018-04-09 11:40:00,51.21,51.32,51.2,51.3,42492.0,46.3044,46.4038,46.2953,46.3857,42492.0
2018-04-09 11:45:00,51.31,51.42,51.31,51.36,32977.0,46.3948,46.4942,46.3948,46.44,32977.0
2018-04-09 11:50:00,51.37,51.4,51.25,51.26,49731.0,46.449,46.4762,46.3405,46.3496,49731.0
2018-04-09 11:55:00,51.27,51.42,51.24,51.41,99831.0,46.3586,46.4942,46.3315,46.4852,99831.0
2018-04-09 12:00:00,51.41,51.42,51.29,51.4,41231.0,46.4852,46.4942,46.3767,46.4762,41231.0
2018-04-09 12:05:00,51.4,51.46,51.37,51.46,34790.0,46.4762,46.5304,46.449,46.5304,34790.0
2018-04-09 12:10:00,51.46,51.49,51.42,51.43,32087.0,46.5304,46.5575,46.4942,46.5033,32087.0
2018-04-09 12:15:00,51.44,51.44,51.32,51.33,29216.0,46.5123,46.5123,46.4038,46.4129,29216.0
2018-04-09 12:20:00,51.33,51.37,51.25,51.29,26095.0,46.4129,46.449,46.3405,46.3767,26095.0
2018-04-09 12:25:00,51.3,51.34,51.29,51.31,14326.0,46.3857,46.4219,46.3767,46.3948,14326.0
2018-04-09 12:30:00,51.3,51.3,51.24,51.27,17741.0,46.3857,46.3857,46.3315,46.3586,17741.0
2018-04-09 12:35:00,51.27,51.32,51.18,51.18,38221.0,46.3586,46.4038,46.2772,46.2772,38221.0
2018-04-09 12:40:00,51.19,51.22,51.14,51.21,21949.0,46.2863,46.3134,46.2411,46.3044,21949.0
2018-04-09 12:45:00,51.22,51.24,51.18,51.22,20611.0,46.3134,46.3315,46.2772,46.3134,20611.0
2018-04-09 12:50:00,51.23,51.27,51.22,51.23,22446.0,46.3224,46.3586,46.3134,46.3224,22446.0
2018-04-09 12:55:00,51.23,51.24,51.17,51.19,25797.0,46.3224,46.3315,46.2682,46.2863,25797.0
2018-04-09 13:00:00,51.2,51.33,51.2,51.33,17109.0,46.2953,46.4129,46.2953,46.4129,17109.0
2018-04-09 13:05:00,51.32,51.4,51.31,51.37,24766.0,46.4038,46.4762,46.3948,46.449,24766.0
2018-04-09 13:10:00,51.38,51.39,51.29,51.3,28926.0,46.4581,46.4671,46.3767,46.3857,28926.0
2018-04-09 13:15:00,51.3,51.37,51.3,51.37,18553.0,46.3857,46.449,46.3857,46.449,18553.0
2018-04-09 13:20:00,51.37,51.37,51.28,51.3,30433.0,46.449,46.449,46.3676,46.3857,30433.0
2018-04-09 13:25:00,51.31,51.33,51.26,51.32,16286.0,46.3948,46.4129,46.3496,46.4038,16286.0
2018-04-09 13:30:00,51.33,51.39,51.33,51.37,25571.0,46.4129,46.4671,46.4129,46.449,25571.0
2018-04-09 13:35:00,51.36,51.36,51.27,51.35,20316.0,46.44,46.44,46.3586,46.4309,20316.0
2018-04-09 13:40:00,51.35,51.37,51.28,51.34,26325.0,46.4309,46.449,46.3676,46.4219,26325.0
2018-04-09 13:45:00,51.36,51.4,51.34,51.39,14680.0,46.44,46.4762,46.4219,46.4671,14680.0
2018-04-09 13:50:00,51.39,51.48,51.36,51.44,31018.0,46.4671,46.5485,46.44,46.5123,31018.0
2018-04-09 13:55:00,51.44,51.49,51.44,51.45,30567.0,46.5123,46.5575,46.5123,46.5214,30567.0
2018-04-09 14:00:00,51.46,51.46,51.35,51.35,33997.0,46.5304,46.5304,46.4309,46.4309,33997.0
2018-04-09 14:05:00,51.35,51.35,51.26,51.28,22975.0,46.4309,46.4309,46.3496,46.3676,22975.0
2018-04-09 14:10:00,51.28,51.35,51.24,51.32,29928.0,46.3676,46.4309,46.3315,46.4038,29928.0
2018-04-09 14:15:00,51.33,51.43,51.29,51.42,25909.0,46.4129,46.5033,46.3767,46.4942,25909.0
2018-04-09 14:20:00,51.41,51.42,51.23,51.28,29081.0,46.4852,46.4942,46.3224,46.3676,29081.0
2018-04-09 14:25:00,51.28,51.28,51.17,51.19,20414.0,46.3676,46.3676,46.2682,46.2863,20414.0
2018-04-09 14:30:00,51.19,51.24,51.15,51.23,31441.0,46.2863,46.3315,46.2501,46.3224,31441.0
2018-04-09 14:35:00,51.23,51.24,51.11,51.14,29669.0,46.3224,46.3315,46.2139,46.2411,29669.0
2018-04-09 14:40:00,51.15,51.16,50.94,50.99,44304.0,46.2501,46.2591,46.0602,46.1054,44304.0
2018-04-09 14:45:00,50.99,51.06,50.97,51.02,48868.0,46.1054,46.1687,46.0873,46.1326,48868.0
2018-04-09 14:50:00,51.01,51.07,51.0,51.04,23863.0,46.1235,46.1778,46.1145,46.1506,23863.0
2018-04-09 14:55:00,51.04,51.1,51.04,51.08,25401.0,46.1506,46.2049,46.1506,46.1868,25401.0
2018-04-09 15:00:00,51.08,51.1,51.0,51.08,33493.0,46.1868,46.2049,46.1145,46.1868,33493.0
2018-04-09 15:05:00,51.07,51.1,51.05,51.06,28984.0,46.1778,46.2049,46.1597,46.1687,28984.0
2018-04-09 15:10:00,51.07,51.1,50.93,50.93,41350.0,46.1778,46.2049,46.0512,46.0512,41350.0
2018-04-09 15:15:00,50.93,50.93,50.76,50.76,37294.0,46.0512,46.0512,45.8975,45.8975,37294.0
2018-04-09 15:20:00,50.76,50.76,50.67,50.75,51092.0,45.8975,45.8975,45.8161,45.8884,51092.0
2018-04-09 15:25:00,50.74,50.8,50.7,50.79,41671.0,45.8794,45.9336,45.8432,45.9246,41671.0
2018-04-09 15:30:00,50.78,50.79,50.62,50.64,77582.0,45.9155,45.9246,45.7709,45.789,77582.0
2018-04-09 15:35:00,50.63,50.66,50.57,50.6,53777.0,45.7799,45.807,45.7257,45.7528,53777.0
2018-04-09 15:40:00,50.59,50.6,50.45,50.56,94997.0,45.7437,45.7528,45.6172,45.7166,94997.0
2018-04-09 15:45:00,50.56,50.6,50.41,50.41,96682.0,45.7166,45.7528,45.581,45.581,96682.0
2018-04-09 15:50:00,50.41,50.48,50.37,50.41,126230.0,45.581,45.6443,45.5448,45.581,126230.0
2018-04-09 15:55:00,50.41,50.44,50.14,50.21,406902.0,45.581,45.6081,45.3369,45.4001,406902.0
2018-04-10 09:30:00,51.06,51.28,50.89,50.91,208483.0,46.1687,46.3676,46.015,46.0331,208483.0
2018-04-10 09:35:00,50.92,51.13,50.87,51.1,174751.0,46.0421,46.232,45.9969,46.2049,174751.0
2018-04-10 09:40:00,51.1,51.12,50.89,50.94,70719.0,46.2049,46.223,46.015,46.0602,70719.0
2018-04-10 09:45:00,50.94,50.96,50.76,50.83,98955.0,46.0602,46.0783,45.8975,45.9608,98955.0
2018-04-10 09:50:00,50.81,50.83,50.58,50.62,86807.0,45.9427,45.9608,45.7347,45.7709,86807.0
2018-04-10 09:55:00,50.6,50.73,50.57,50.66,38865.0,45.7528,45.8703,45.7257,45.807,38865.0
2018-04-10 10:00:00,50.68,50.81,50.66,50.81,85409.0,45.8251,45.9427,45.807,45.9427,85409.0
2018-04-10 10:05:00,50.79,50.84,50.65,50.69,294552.0,45.9246,45.9698,45.798,45.8342,294552.0
2018-04-10 10:10:00,50.69,50.81,50.65,50.75,100450.0,45.8342,45.9427,45.798,45.8884,100450.0
2018-04-10 10:15:00,50.75,50.81,50.72,50.73,91294.0,45.8884,45.9427,45.8613,45.8703,91294.0
2018-04-10 10:20:00,50.75,50.8,50.69,50.78,109788.0,45.8884,45.9336,45.8342,45.9155,109788.0
2018-04-10 10:25:00,50.78,50.9,50.77,50.89,105781.0,45.9155,46.024,45.9065,46.015,105781.0
2018-04-10 10:30:00,50.88,51.08,50.88,51.07,70138.0,46.006,46.1868,46.006,46.1778,70138.0
2018-04-10 10:35:00,51.07,51.14,51.0,51.02,56533.0,46.1778,46.2411,46.1145,46.1326,56533.0
2018-04-10 10:40:00,51.03,51.18,51.03,51.16,57984.0,46.1416,46.2772,46.1416,46.2591,57984.0
2018-04-10 10:45:00,51.15,51.17,51.1,51.11,83379.0,46.2501,46.2682,46.2049,46.2139,83379.0
2018-04-10 10:50:00,51.12,51.14,51.05,51.05,55702.0,46.223,46.2411,46.1597,46.1597,55702.0
2018-04-10 10:55:00,51.05,51.05,50.93,51.0,78755.0,46.1597,46.1597,46.0512,46.1145,78755.0
2018-04-10 11:00:00,51.0,51.18,51.0,51.15,53956.0,46.1145,46.2772,46.1145,46.2501,53956.0
2018-04-10 11:05:00,51.14,51.14,50.91,50.91,92730.0,46.2411,46.2411,46.0331,46.0331,92730.0
2018-04-10 11:10:00,50.93,50.98,50.83,50.94,51108.0,46.0512,46.0964,45.9608,46.0602,51108.0
2018-04-10 11:15:00,50.95,50.99,50.9,50.94,76419.0,46.0693,46.1054,46.024,46.0602,76419.0
2018-04-10 11:20:00,50.94,51.13,50.93,51.13,95375.0,46.0602,46.232,46.0512,46.232,95375.0
2018-04-10 11:25:00,51.13,51.18,51.02,51.1,75338.0,46.232,46.2772,46.1326,46.2049,75338.0
2018-04-10 11:30:00,51.09,51.23,51.09,51.23,38226.0,46.1958,46.3224,46.1958,46.3224,38226.0
2018-04-10 11:35:00,51.22,51.36,51.22,51.34,66776.0,46.3134,46.44,46.3134,46.4219,66776.0
2018-04-10 11:40:00,51.35,51.43,51.22,51.22,90323.0,46.4309,46.5033,46.3134,46.3134,90323.0
2018-04-10 11:45:00,51.21,51.27,51.0,51.24,94670.0,46.3044,46.3586,46.1145,46.3315,94670.0
2018-04-10 11:50:00,51.23,51.35,51.18,51.34,45423.0,46.3224,46.4309,46.2772,46.4219,45423.0
2018-04-10 11:55:00,51.37,51.47,51.36,51.4,37344.0,46.449,46.5394,46.44,46.4762,37344.0
2018-04-10 12:00:00,51.4,51.48,51.33,51.36,30327.0,46.4762,46.5485,46.4129,46.44,30327.0
2018-04-10 12:05:00,51.36,51.45,51.3,51.44,35055.0,46.44,46.5214,46.3857,46.5123,35055.0
2018-04-10 12:10:00,51.44,51.48,51.35,51.37,36316.0,46.5123,46.5485,46.4309,46.449,36316.0
2018-04-10 12:15:00,51.38,51.38,51.29,51.32,28655.0,46.4581,46.4581,46.3767,46.4038,28655.0
2018-04-10 12:20:00,51.31,51.32,51.21,51.24,35888.0,46.3948,46.4038,46.3044,46.3315,35888.0
2018-04-10 12:25:00,51.23,51.24,50.92,51.09,123881.0,46.3224,46.3315,46.0421,46.1958,123881.0
2018-04-10 12:30:00,51.05,51.39,51.05,51.28,36302.0,46.1597,46.4671,46.1597,46.3676,36302.0
2018-04-10 12:35:00,51.28,51.33,51.24,51.29,42654.0,46.3676,46.4129,46.3315,46.3767,42654.0
2018-04-10 12:40:00,51.29,51.3,51.19,51.22,46781.0,46.3767,46.3857,46.2863,46.3134,46781.0
2018-04-10 12:45:00,51.23,51.34,51.15,51.3,37604.0,46.3224,46.4219,46.2501,46.3857,37604.0
2018-04-10 12:50:00,51.31,51.32,51.2,51.23,25797.0,46.3948,46.4038,46.2953,46.3224,25797.0
2018-04-10 12:55:00,51.25,51.32,51.24,51.25,23627.0,46.3405,46.4038,46.3315,46.3405,23627.0
2018-04-10 13:00:00,51.27,51.33,51.21,51.31,34311.0,46.3586,46.4129,46.3044,46.3948,34311.0
2018-04-10 13:05:00,51.3,51.32,51.24,51.3,31779.0,46.3857,46.4038,46.3315,46.3857,31779.0
2018-04-10 13:10:00,51.3,51.47,51.29,51.44,38582.0,46.3857,46.5394,46.3767,46.5123,38582.0
2018-04-10 13:15:00,51.43,51.45,51.33,51.33,25958.0,46.5033,46.5214,46.4129,46.4129,25958.0
2018-04-10 13:20:00,51.34,51.43,51.29,51.39,21849.0,46.4219,46.5033,46.3767,46.4671,21849.0
2018-04-10 13:25:00,51.38,51.38,51.3,51.36,24682.0,46.4581,46.4581,46.3857,46.44,24682.0
2018-04-10 13:30:00,51.36,51.47,51.27,51.47,44969.0,46.44,46.5394,46.3586,46.5394,44969.0
2018-04-10 13:35:00,51.47,51.47,51.38,51.44,28571.0,46.5394,46.5394,46.4581,46.5123,28571.0
2018-04-10 13:40:00,51.43,51.43,51.28,51.28,36023.0,46.5033,46.5033,46.3676,46.3676,36023.0
2018-04-10 13:45:00,51.29,51.3,51.12,51.21,31139.0,46.3767,46.3857,46.223,46.3044,31139.0
2018-04-10 13:50:00,51.22,51.34,51.19,51.33,33970.0,46.3134,46.4219,46.2863,46.4129,33970.0
2018-04-10 13:55:00,51.33,51.43,51.33,51.4,24997.0,46.4129,46.5033,46.4129,46.4762,24997.0
2018-04-10 14:00:00,51.4,51.41,51.32,51.33,33649.0,46.4762,46.4852,46.4038,46.4129,33649.0
2018-04-10 14:05:00,51.33,51.4,51.29,51.4,31082.0,46.4129,46.4762,46.3767,46.4762,31082.0
2018-04-10 14:10:00,51.41,51.48,51.36,51.38,35317.0,46.4852,46.5485,46.44,46.4581,35317.0
2018-04-10 14:15:00,51.39,51.46,51.36,51.37,35933.0,46.4671,46.5304,46.44,46.449,35933.0
2018-04-10 14:20:00,51.37,51.45,51.36,51.42,78212.0,46.449,46.5214,46.44,46.4942,78212.0
2018-04-10 14:25:00,51.41,51.47,51.36,51.38,57038.0,46.4852,46.5394,46.44,46.4581,57038.0
2018-04-10 14:30:00,51.39,51.55,51.38,51.54,46753.0,46.4671,46.6118,46.4581,46.6027,46753.0
2018-04-10 14:35:00,51.54,51.55,51.31,51.36,64859.0,46.6027,46.6118,46.3948,46.44,64859.0
2018-04-10 14:40:00,51.37,51.38,51.21,51.33,78778.0,46.449,46.4581,46.3044,46.4129,78778.0
2018-04-10 14:45:00,51.33,51.48,51.31,51.36,50681.0,46.4129,46.5485,46.3948,46.44,50681.0
2018-04-10 14:50:00,51.35,51.42,51.3,51.4,31887.0,46.4309,46.4942,46.3857,46.4762,31887.0
2018-04-10 14:55:00,51.4,51.44,51.34,51.44,25887.0,46.4762,46.5123,46.4219,46.5123,25887.0
2018-04-10 15:00:00,51.44,51.46,51.31,51.32,26928.0,46.5123,46.5304,46.3948,46.4038,26928.0
2018-04-10 15:05:00,51.32,51.52,51.31,51.5,48899.0,46.4038,46.5847,46.3948,46.5666,48899.0
2018-04-10 15:10:00,51.5,51.55,51.43,51.46,49414.0,46.5666,46.6118,46.5033,46.5304,49414.0
2018-04-10 15:15:00,51.46,51.52,51.4,51.5,48692.0,46.5304,46.5847,46.4762,46.5666,48692.0
2018-04-10 15:20:00,51.5,51.55,51.31,51.32,62571.0,46.5666,46.6118,46.3948,46.4038,62571.0
2018-04-10 15:25:00,51.32,51.43,51.26,51.42,60454.0,46.4038,46.5033,46.3496,46.4942,60454.0
2018-04-10 15:30:00,51.42,51.43,51.25,51.25,74641.0,46.4942,46.5033,46.3405,46.3405,74641.0
2018-04-10 15:35:00,51.26,51.38,51.25,51.38,70455.0,46.3496,46.4581,46.3405,46.4581,70455.0
2018-04-10 15:40:00,51.37,51.43,51.35,51.4,107397.0,46.449,46.5033,46.4309,46.4762,107397.0
2018-04-10 15:45:00,51.4,51.56,51.4,51.51,209523.0,46.4762,46.6208,46.4762,46.5756,209523.0
2018-04-10 15:50:00,51.52,51.57,51.49,51.51,188306.0,46.5847,46.6299,46.5575,46.5756,188306.0
2018-04-10 15:55:00,51.52,51.52,51.43,51.51,362085.0,46.5847,46.5847,46.5033,46.5756,362085.0
2018-04-11 09:30:00,50.81,50.9,50.62,50.7,226181.0,45.9427,46.024,45.7709,45.8432,226181.0
2018-04-11 09:35:00,50.69,50.92,50.63,50.87,49531.0,45.8342,46.0421,45.7799,45.9969,49531.0
2018-04-11 09:40:00,50.88,51.08,50.87,51.06,76834.0,46.006,46.1868,45.9969,46.1687,76834.0
2018-04-11 09:45:00,51.05,51.12,50.99,51.04,62776.0,46.1597,46.223,46.1054,46.1506,62776.0
2018-04-11 09:50:00,51.03,51.11,50.94,51.05,80459.0,46.1416,46.2139,46.0602,46.1597,80459.0
2018-04-11 09:55:00,51.06,51.26,51.05,51.2,35488.0,46.1687,46.3496,46.1597,46.2953,35488.0
2018-04-11 10:00:00,51.19,51.39,51.19,51.29,53347.0,46.2863,46.4671,46.2863,46.3767,53347.0
2018-04-11 10:05:00,51.29,51.3,51.13,51.14,34273.0,46.3767,46.3857,46.232,46.2411,34273.0
2018-04-11 10:10:00,51.14,51.17,50.94,51.01,100167.0,46.2411,46.2682,46.0602,46.1235,100167.0
2018-04-11 10:15:00,51.0,51.08,50.93,51.03,79636.0,46.1145,46.1868,46.0512,46.1416,79636.0
2018-04-11 10:20:00,51.04,51.17,51.01,51.15,35911.0,46.1506,46.2682,46.1235,46.2501,35911.0
2018-04-11 10:25:00,51.16,51.25,51.13,51.22,28206.0,46.2591,46.3405,46.232,46.3134,28206.0
2018-04-11 10:30:00,51.23,51.32,51.19,51.31,69345.0,46.3224,46.4038,46.2863,46.3948,69345.0
2018-04-11 10:35:00,51.31,51.31,51.17,51.22,35911.0,46.3948,46.3948,46.2682,46.3134,35911.0
2018-04-11 10:40:00,51.22,51.24,51.16,51.21,77706.0,46.3134,46.3315,46.2591,46.3044,77706.0
2018-04-11 10:45:00,51.21,51.23,51.02,51.04,59076.0,46.3044,46.3224,46.1326,46.1506,59076.0
2018-04-11 10:50:00,51.04,51.05,50.9,50.91,46634.0,46.1506,46.1597,46.024,46.0331,46634.0
2018-04-11 10:55:00,50.91,50.93,50.73,50.74,83357.0,46.0331,46.0512,45.8703,45.8794,83357.0
2018-04-11 11:00:00,50.76,50.81,50.66,50.73,55341.0,45.8975,45.9427,45.807,45.8703,55341.0
2018-04-11 11:05:00,50.73,50.77,50.66,50.69,89236.0,45.8703,45.9065,45.807,45.8342,89236.0
2018-04-11 11:10:00,50.7,50.77,50.62,50.77,79336.0,45.8432,45.9065,45.7709,45.9065,79336.0
2018-04-11 11:15:00,50.77,50.8,50.65,50.66,51201.0,45.9065,45.9336,45.798,45.807,51201.0
2018-04-11 11:20:00,50.66,50.71,50.57,50.69,64995.0,45.807,45.8522,45.7257,45.8342,64995.0
2018-04-11 11:25:00,50.7,50.77,50.7,50.72,44853.0,45.8432,45.9065,45.8432,45.8613,44853.0
2018-04-11 11:30:00,50.72,50.75,50.66,50.73,52947.0,45.8613,45.8884,45.807,45.8703,52947.0
2018-04-11 11:35:00,50.74,50.75,50.68,50.75,39495.0,45.8794,45.8884,45.8251,45.8884,39495.0
2018-04-11 11:40:00,50.76,50.87,50.76,50.8,33373.0,45.8975,45.9969,45.8975,45.9336,33373.0
2018-04-11 11:45:00,50.81,50.88,50.78,50.82,31958.0,45.9427,46.006,45.9155,45.9517,31958.0
2018-04-11 11:50:00,50.81,50.97,50.81,50.97,21068.0,45.9427,46.0873,45.9427,46.0873,21068.0
2018-04-11 11:55:00,50.96,50.97,50.85,50.91,32264.0,46.0783,46.0873,45.9788,46.0331,32264.0
2018-04-11 12:00:00,50.91,51.1,50.91,51.1,97177.0,46.0331,46.2049,46.0331,46.2049,97177.0
2018-04-11 12:05:00,51.11,51.15,51.07,51.09,72306.0,46.2139,46.2501,46.1778,46.1958,72306.0
2018-04-11 12:10:00,51.11,51.21,51.1,51.11,21577.0,46.2139,46.3044,46.2049,46.2139,21577.0
2018-04-11 12:15:00,51.11,51.15,51.06,51.08,37682.0,46.2139,46.2501,46.1687,46.1868,37682.0
2018-04-11 12:20:00,51.09,51.22,51.09,51.19,55821.0,46.1958,46.3134,46.1958,46.2863,55821.0
2018-04-11 12:25:00,51.21,51.21,51.1,51.12,14708.0,46.3044,46.3044,46.2049,46.223,14708.0
2018-04-11 12:30:00,51.12,51.15,51.03,51.05,31942.0,46.223,46.2501,46.1416,46.1597,31942.0
2018-04-11 12:35:00,51.04,51.05,50.97,50.98,24682.0,46.1506,46.1597,46.0873,46.0964,24682.0
2018-04-11 12:40:00,50.98,51.05,50.98,51.04,28864.0,46.0964,46.1597,46.0964,46.1506,28864.0
2018-04-11 12:45:00,51.04,51.05,50.93,50.97,39094.0,46.1506,46.1597,46.0512,46.0873,39094.0
2018-04-11 12:50:00,50.96,50.97,50.87,50.9,29391.0,46.0783,46.0873,45.9969,46.024,29391.0
2018-04-11 12:55:00,50.89,51.03,50.89,50.99,15689.0,46.015,46.1416,46.015,46.1054,15689.0
2018-04-11 13:00:00,50.99,51.08,50.99,51.08,35615.0,46.1054,46.1868,46.1054,46.1868,35615.0
2018-04-11 13:05:00,51.08,51.09,50.96,51.01,19104.0,46.1868,46.1958,46.0783,46.1235,19104.0
2018-04-11 13:10:00,51.01,51.01,50.89,50.9,23819.0,46.1235,46.1235,46.015,46.024,23819.0
2018-04-11 13:15:00,50.91,51.07,50.91,51.07,181079.0,46.0331,46.1778,46.0331,46.1778,181079.0
2018-04-11 13:20:00,51.07,51.09,51.05,51.06,10100.0,46.1778,46.1958,46.1597,46.1687,10100.0
2018-04-11 13:25:00,51.06,51.08,50.95,50.95,50565.0,46.1687,46.1868,46.0693,46.0693,50565.0
2018-04-11 13:30:00,50.96,50.97,50.82,50.91,43308.0,46.0783,46.0873,45.9517,46.0331,43308.0
2018-04-11 13:35:00,50.89,50.93,50.88,50.93,36780.0,46.015,46.0512,46.006,46.0512,36780.0
2018-04-11 13:40:00,50.93,50.95,50.87,50.87,23703.0,46.0512,46.0693,45.9969,45.9969,23703.0
2018-04-11 13:45:00,50.87,50.92,50.8,50.92,43112.0,45.9969,46.0421,45.9336,46.0421,43112.0
2018-04-11 13:50:00,50.92,50.92,50.88,50.89,30025.0,46.0421,46.0421,46.006,46.015,30025.0
2018-04-11 13:55:00,50.88,50.95,50.87,50.9,43363.0,46.006,46.0693,45.9969,46.024,43363.0
2018-04-11 14:00:00,50.9,50.99,50.86,50.94,24133.0,46.024,46.1054,45.9879,46.0602,24133.0
2018-04-11 14:05:00,50.96,51.14,50.81,50.83,110753.0,46.0783,46.2411,45.9427,45.9608,110753.0
2018-04-11 14:10:00,50.84,50.96,50.81,50.93,34385.0,45.9698,46.0783,45.9427,46.0512,34385.0
2018-04-11 14:15:00,50.93,50.97,50.88,50.94,85442.0,46.0512,46.0873,46.006,46.0602,85442.0
2018-04-11 14:20:00,50.94,50.94,50.86,50.92,72109.0,46.0602,46.0602,45.9879,46.0421,72109.0
2018-04-11 14:25:00,50.91,50.98,50.79,50.8,109613.0,46.0331,46.0964,45.9246,45.9336,109613.0
2018-04-11 14:30:00,50.79,50.9,50.77,50.86,130697.0,45.9246,46.024,45.9065,45.9879,130697.0
2018-04-11 14:35:00,50.86,50.92,50.8,50.87,26516.0,45.9879,46.0421,45.9336,45.9969,26516.0
2018-04-11 14:40:00,50.87,50.95,50.81,50.83,26427.0,45.9969,46.0693,45.9427,45.9608,26427.0
2018-04-11 14:45:00,50.82,50.86,50.78,50.8,39388.0,45.9517,45.9879,45.9155,45.9336,39388.0
2018-04-11 14:50:00,50.8,50.8,50.7,50.76,44968.0,45.9336,45.9336,45.8432,45.8975,44968.0
2018-04-11 14:55:00,50.75,50.83,50.72,50.83,123785.0,45.8884,45.9608,45.8613,45.9608,123785.0
2018-04-11 15:00:00,50.84,50.91,50.8,50.89,34642.0,45.9698,46.0331,45.9336,46.015,34642.0
2018-04-11 15:05:00,50.89,50.91,50.7,50.72,53453.0,46.015,46.0331,45.8432,45.8613,53453.0
2018-04-11 15:10:00,50.72,50.76,50.67,50.72,79194.0,45.8613,45.8975,45.8161,45.8613,79194.0
2018-04-11 15:15:00,50.73,50.8,50.67,50.79,92053.0,45.8703,45.9336,45.8161,45.9246,92053.0
2018-04-11 15:20:00,50.77,50.81,50.74,50.78,64593.0,45.9065,45.9427,45.8794,45.9155,64593.0
2018-04-11 15:25:00,50.79,50.88,50.76,50.81,44014.0,45.9246,46.006,45.8975,45.9427,44014.0
2018-04-11 15:30:00,50.82,50.98,50.81,50.94,35226.0,45.9517,46.0964,45.9427,46.0602,35226.0
2018-04-11 15:35:00,50.93,50.94,50.89,50.93,24724.0,46.0512,46.0602,46.015,46.0512,24724.0
2018-04-11 15:40:00,50.94,51.01,50.94,51.0,60233.0,46.0602,46.1235,46.0602,46.1145,60233.0
2018-04-11 15:45:00,50.99,51.05,50.97,50.97,140380.0,46.1054,46.1597,46.0873,46.0873,140380.0
2018-04-11 15:50:00,50.97,50.99,50.92,50.98,122513.0,46.0873,46.1054,46.0421,46.0964,122513.0
2018-04-11 15:55:00,50.99,51.02,50.9,50.93,285204.0,46.1054,46.1326,46.024,46.0512,285204.0
2018-04-12 09:30:00,51.37,51.39,51.12,51.22,116713.0,46.449,46.4671,46.223,46.3134,116713.0
2018-04-12 09:35:00,51.22,51.38,51.22,51.34,82572.0,46.3134,46.4581,46.3134,46.4219,82572.0
2018-04-12 09:40:00,51.35,51.52,51.29,51.51,56643.0,46.4309,46.5847,46.3767,46.5756,56643.0
2018-04-12 09:45:00,51.51,51.63,51.5,51.54,53318.0,46.5756,46.6841,46.5666,46.6027,53318.0
2018-04-12 09:50:00,51.53,51.62,51.43,51.45,44166.0,46.5937,46.6751,46.5033,46.5214,44166.0
2018-04-12 09:55:00,51.46,51.61,51.39,51.58,74818.0,46.5304,46.666,46.4671,46.6389,74818.0
2018-04-12 10:00:00,51.6,51.71,51.57,51.62,49997.0,46.657,46.7565,46.6299,46.6751,49997.0
2018-04-12 10:05:00,51.61,51.75,51.6,51.69,53490.0,46.666,46.7926,46.657,46.7384,53490.0
2018-04-12 10:10:00,51.68,51.77,51.6,51.63,58922.0,46.7293,46.8107,46.657,46.6841,58922.0
2018-04-12 10:15:00,51.63,51.7,51.61,51.62,21187.0,46.6841,46.7474,46.666,46.6751,21187.0
2018-04-12 10:20:00,51.63,51.74,51.63,51.69,18920.0,46.6841,46.7836,46.6841,46.7384,18920.0
2018-04-12 10:25:00,51.69,51.73,51.61,51.66,29474.0,46.7384,46.7745,46.666,46.7112,29474.0
2018-04-12 10:30:00,51.67,51.7,51.6,51.69,30719.0,46.7203,46.7474,46.657,46.7384,30719.0
2018-04-12 10:35:00,51.69,51.79,51.68,51.72,38070.0,46.7384,46.8288,46.7293,46.7655,38070.0
2018-04-12 10:40:00,51.72,51.78,51.63,51.65,54266.0,46.7655,46.8197,46.6841,46.7022,54266.0
2018-04-12 10:45:00,51.65,51.66,51.49,51.66,111013.0,46.7022,46.7112,46.5575,46.7112,111013.0
2018-04-12 10:50:00,51.66,51.66,51.57,51.58,21408.0,46.7112,46.7112,46.6299,46.6389,21408.0
2018-04-12 10:55:00,51.59,51.64,51.53,51.62,70904.0,46.648,46.6932,46.5937,46.6751,70904.0
2018-04-12 11:00:00,51.61,51.74,51.6,51.74,18629.0,46.666,46.7836,46.657,46.7836,18629.0
2018-04-12 11:05:00,51.73,51.78,51.65,51.77,27591.0,46.7745,46.8197,46.7022,46.8107,27591.0
2018-04-12 11:10:00,51.76,51.86,51.76,51.8,21795.0,46.8017,46.8921,46.8017,46.8378,21795.0
2018-04-12 11:15:00,51.79,51.91,51.77,51.86,20591.0,46.8288,46.9373,46.8107,46.8921,20591.0
2018-04-12 11:20:00,51.87,51.96,51.86,51.96,34004.0,46.9011,46.9825,46.8921,46.9825,34004.0
2018-04-12 11:25:00,51.96,52.0,51.9,51.94,33709.0,46.9825,47.0187,46.9283,46.9644,33709.0
2018-04-12 11:30:00,51.93,52.07,51.9,52.01,80640.0,46.9554,47.082,46.9283,47.0277,80640.0
2018-04-12 11:35:00,52.01,52.02,51.94,51.97,23934.0,47.0277,47.0368,46.9644,46.9915,23934.0
2018-04-12 11:40:00,51.97,52.06,51.95,52.03,12940.0,46.9915,47.0729,46.9735,47.0458,12940.0
2018-04-12 11:45:00,52.04,52.04,51.87,51.92,23117.0,47.0548,47.0548,46.9011,46.9463,23117.0
2018-04-12 11:50:00,51.93,51.94,51.78,51.79,19001.0,46.9554,46.9644,46.8197,46.8288,19001.0
2018-04-12 11:55:00,51.78,51.92,51.77,51.92,28997.0,46.8197,46.9463,46.8107,46.9463,28997.0
2018-04-12 12:00:00,51.92,52.0,51.91,51.94,14903.0,46.9463,47.0187,46.9373,46.9644,14903.0
2018-04-12 12:05:00,51.94,51.97,51.9,51.96,13855.0,46.9644,46.9915,46.9283,46.9825,13855.0
2018-04-12 12:10:00,51.96,51.99,51.93,51.97,32538.0,46.9825,47.0096,46.9554,46.9915,32538.0
2018-04-12 12:15:00,51.96,52.09,51.95,52.09,34148.0,46.9825,47.1001,46.9735,47.1001,34148.0
2018-04-12 12:20:00,52.09,52.09,52.01,52.02,17960.0,47.1001,47.1001,47.0277,47.0368,17960.0
2018-04-12 12:25:00,52.01,52.03,52.0,52.01,24050.0,47.0277,47.0458,47.0187,47.0277,24050.0
2018-04-12 12:30:00,52.02,52.07,52.01,52.05,17423.0,47.0368,47.082,47.0277,47.0639,17423.0
2018-04-12 12:35:00,52.05,52.1,52.02,52.03,14579.0,47.0639,47.1091,47.0368,47.0458,14579.0
2018-04-12 12:40:00,52.03,52.05,52.02,52.03,12778.0,47.0458,47.0639,47.0368,47.0458,12778.0
2018-04-12 12:45:00,52.04,52.1,52.03,52.07,24935.0,47.0548,47.1091,47.0458,47.082,24935.0
2018-04-12 12:50:00,52.06,52.13,51.98,52.0,36945.0,47.0729,47.1362,47.0006,47.0187,36945.0
2018-04-12 12:55:00,52.0,52.02,51.95,52.01,26859.0,47.0187,47.0368,46.9735,47.0277,26859.0
2018-04-12 13:00:00,52.01,52.08,51.99,52.06,15186.0,47.0277,47.091,47.0096,47.0729,15186.0
2018-04-12 13:05:00,52.06,52.16,51.99,52.06,54328.0,47.0729,47.1633,47.0096,47.0729,54328.0
2018-04-12 13:10:00,52.06,52.09,51.91,51.92,24563.0,47.0729,47.1001,46.9373,46.9463,24563.0
2018-04-12 13:15:00,51.93,51.96,51.84,51.89,25685.0,46.9554,46.9825,46.874,46.9192,25685.0
2018-04-12 13:20:00,51.89,51.91,51.78,51.83,31698.0,46.9192,46.9373,46.8197,46.865,31698.0
2018-04-12 13:25:00,51.82,51.84,51.66,51.67,51710.0,46.8559,46.874,46.7112,46.7203,51710.0
2018-04-12 13:30:00,51.67,51.81,51.62,51.79,25593.0,46.7203,46.8469,46.6751,46.8288,25593.0
2018-04-12 13:35:00,51.79,51.89,51.77,51.83,24646.0,46.8288,46.9192,46.8107,46.865,24646.0
2018-04-12 13:40:00,51.83,51.88,51.78,51.84,15086.0,46.865,46.9102,46.8197,46.874,15086.0
2018-04-12 13:45:00,51.84,51.87,51.76,51.82,23747.0,46.874,46.9011,46.8017,46.8559,23747.0
2018-04-12 13:50:00,51.83,51.92,51.81,51.83,25912.0,46.865,46.9463,46.8469,46.865,25912.0
2018-04-12 13:55:00,51.83,51.84,51.65,51.72,29033.0,46.865,46.874,46.7022,46.7655,29033.0
2018-04-12 14:00:00,51.72,51.86,51.7,51.84,21500.0,46.7655,46.8921,46.7474,46.874,21500.0
2018-04-12 14:05:00,51.83,51.9,51.82,51.86,31116.0,46.865,46.9283,46.8559,46.8921,31116.0
2018-04-12 14:10:00,51.86,51.9,51.82,51.85,35704.0,46.8921,46.9283,46.8559,46.883,35704.0
2018-04-12 14:15:00,51.85,51.95,51.85,51.94,24621.0,46.883,46.9735,46.883,46.9644,24621.0
2018-04-12 14:20:00,51.95,52.03,51.95,51.99,26674.0,46.9735,47.0458,46.9735,47.0096,26674.0
2018-04-12 14:25:00,51.99,52.0,51.91,51.94,82115.0,47.0096,47.0187,46.9373,46.9644,82115.0
2018-04-12 14:30:00,51.94,51.98,51.87,51.93,48009.0,46.9644,47.0006,46.9011,46.9554,48009.0
2018-04-12 14:35:00,51.92,51.95,51.84,51.89,33043.0,46.9463,46.9735,46.874,46.9192,33043.0
2018-04-12 14:40:00,51.89,51.94,51.89,51.92,19267.0,46.9192,46.9644,46.9192,46.9463,19267.0
2018-04-12 14:45:00,51.92,51.92,51.78,51.83,24015.0,46.9463,46.9463,46.8197,46.865,24015.0
2018-04-12 14:50:00,51.83,51.88,51.81,51.82,16893.0,46.865,46.9102,46.8469,46.8559,16893.0
2018-04-12 14:55:00,51.81,51.96,51.81,51.96,24881.0,46.8469,46.9825,46.8469,46.9825,24881.0
2018-04-12 15:00:00,51.96,51.99,51.94,51.96,27796.0,46.9825,47.0096,46.9644,46.9825,27796.0
2018-04-12 15:05:00,51.96,51.96,51.88,51.9,28014.0,46.9825,46.9825,46.9102,46.9283,28014.0
2018-04-12 15:10:00,51.9,52.03,51.89,52.03,58924.0,46.9283,47.0458,46.9192,47.0458,58924.0
2018-04-12 15:15:00,52.04,52.04,51.93,52.0,29669.0,47.0548,47.0548,46.9554,47.0187,29669.0
2018-04-12 15:20:00,52.0,52.11,51.98,52.04,51602.0,47.0187,47.1181,47.0006,47.0548,51602.0
2018-04-12 15:25:00,52.03,52.13,52.03,52.07,52188.0,47.0458,47.1362,47.0458,47.082,52188.0
2018-04-12 15:30:00,52.06,52.07,51.99,52.02,76924.0,47.0729,47.082,47.0096,47.0368,76924.0
2018-04-12 15:35:00,52.02,52.05,51.98,52.02,52855.0,47.0368,47.0639,47.0006,47.0368,52855.0
2018-04-12 15:40:00,52.02,52.02,51.86,51.86,65574.0,47.0368,47.0368,46.8921,46.8921,65574.0
2018-04-12 15:45:00,51.87,51.87,51.69,51.77,133718.0,46.9011,46.9011,46.7384,46.8107,133718.0
2018-04-12 15:50:00,51.78,51.81,51.76,51.78,126060.0,46.8197,46.8469,46.8017,46.8197,126060.0
2018-04-12 15:55:00,51.78,51.83,51.72,51.74,236154.0,46.8197,46.865,46.7655,46.7836,236154.0
2018-04-13 09:30:00,52.54,52.6,52.09,52.11,199745.0,47.5069,47.5612,47.1001,47.1181,199745.0
2018-04-13 09:35:00,52.12,52.17,51.71,51.74,60093.0,47.1272,47.1724,46.7565,46.7836,60093.0
2018-04-13 09:40:00,51.73,52.1,51.73,52.07,96403.0,46.7745,47.1091,46.7745,47.082,96403.0
2018-04-13 09:45:00,52.07,52.18,52.06,52.15,82046.0,47.082,47.1814,47.0729,47.1543,82046.0
2018-04-13 09:50:00,52.15,52.2,51.9,51.91,54155.0,47.1543,47.1995,46.9283,46.9373,54155.0
2018-04-13 09:55:00,51.92,51.94,51.83,51.9,21121.0,46.9463,46.9644,46.865,46.9283,21121.0
2018-04-13 10:00:00,51.88,51.96,51.72,51.72,35890.0,46.9102,46.9825,46.7655,46.7655,35890.0
2018-04-13 10:05:00,51.73,51.86,51.67,51.68,30449.0,46.7745,46.8921,46.7203,46.7293,30449.0
2018-04-13 10:10:00,51.67,51.75,51.59,51.71,45977.0,46.7203,46.7926,46.648,46.7565,45977.0
2018-04-13 10:15:00,51.71,51.84,51.7,51.79,42413.0,46.7565,46.874,46.7474,46.8288,42413.0
2018-04-13 10:20:00,51.77,51.78,51.6,51.62,37058.0,46.8107,46.8197,46.657,46.6751,37058.0
2018-04-13 10:25:00,51.62,51.66,51.38,51.51,61145.0,46.6751,46.7112,46.4581,46.5756,61145.0
2018-04-13 10:30:00,51.51,51.63,51.37,51.57,44860.0,46.5756,46.6841,46.449,46.6299,44860.0
2018-04-13 10:35:00,51.6,51.63,51.42,51.47,32040.0,46.657,46.6841,46.4942,46.5394,32040.0
2018-04-13 10:40:00,51.47,51.6,51.47,51.49,25342.0,46.5394,46.657,46.5394,46.5575,25342.0
2018-04-13 10:45:00,51.49,51.66,51.44,51.65,48012.0,46.5575,46.7112,46.5123,46.7022,48012.0
2018-04-13 10:50:00,51.64,51.64,51.47,51.52,36914.0,46.6932,46.6932,46.5394,46.5847,36914.0
2018-04-13 10:55:00,51.54,51.56,51.31,51.31,38055.0,46.6027,46.6208,46.3948,46.3948,38055.0
2018-04-13 11:00:00,51.3,51.3,51.03,51.11,60375.0,46.3857,46.3857,46.1416,46.2139,60375.0
2018-04-13 11:05:00,51.1,51.21,51.04,51.19,42556.0,46.2049,46.3044,46.1506,46.2863,42556.0
2018-04-13 11:10:00,51.2,51.26,51.04,51.05,48182.0,46.2953,46.3496,46.1506,46.1597,48182.0
2018-04-13 11:15:00,51.05,51.12,50.99,51.0,82196.0,46.1597,46.223,46.1054,46.1145,82196.0
2018-04-13 11:20:00,51.0,51.14,50.97,51.14,68929.0,46.1145,46.2411,46.0873,46.2411,68929.0
2018-04-13 11:25:00,51.14,51.28,51.14,51.25,48074.0,46.2411,46.3676,46.2411,46.3405,48074.0
2018-04-13 11:30:00,51.25,51.46,51.23,51.41,70135.0,46.3405,46.5304,46.3224,46.4852,70135.0
2018-04-13 11:35:00,51.4,51.46,51.35,51.35,103269.0,46.4762,46.5304,46.4309,46.4309,103269.0
2018-04-13 11:40:00,51.34,51.4,51.28,51.39,25672.0,46.4219,46.4762,46.3676,46.4671,25672.0
2018-04-13 11:45:00,51.41,51.41,51.31,51.31,16580.0,46.4852,46.4852,46.3948,46.3948,16580.0
2018-04-13 11:50:00,51.32,51.39,51.25,51.35,22818.0,46.4038,46.4671,46.3405,46.4309,22818.0
2018-04-13 11:55:00,51.36,51.51,51.36,51.44,27203.0,46.44,46.5756,46.44,46.5123,27203.0
2018-04-13 12:00:00,51.44,51.52,51.42,51.46,58696.0,46.5123,46.5847,46.4942,46.5304,58696.0
2018-04-13 12:05:00,51.47,51.55,51.38,51.44,146372.0,46.5394,46.6118,46.4581,46.5123,146372.0
2018-04-13 12:10:00,51.43,51.46,51.25,51.34,66787.0,46.5033,46.5304,46.3405,46.4219,66787.0
2018-04-13 12:15:00,51.34,51.48,51.33,51.45,55012.0,46.4219,46.5485,46.4129,46.5214,55012.0
2018-04-13 12:20:00,51.45,51.5,51.42,51.49,90485.0,46.5214,46.5666,46.4942,46.5575,90485.0
2018-04-13 12:25:00,51.5,51.5,51.38,51.46,42369.0,46.5666,46.5666,46.4581,46.5304,42369.0
2018-04-13 12:30:00,51.46,51.47,51.27,51.28,28884.0,46.5304,46.5394,46.3586,46.3676,28884.0
2018-04-13 12:35:00,51.27,51.32,51.18,51.19,26315.0,46.3586,46.4038,46.2772,46.2863,26315.0
2018-04-13 12:40:00,51.19,51.28,51.18,51.19,51954.0,46.2863,46.3676,46.2772,46.2863,51954.0
2018-04-13 12:45:00,51.19,51.2,51.12,51.16,34917.0,46.2863,46.2953,46.223,46.2591,34917.0
2018-04-13 12:50:00,51.17,51.23,51.13,51.13,31592.0,46.2682,46.3224,46.232,46.232,31592.0
2018-04-13 12:55:00,51.13,51.25,51.12,51.22,22260.0,46.232,46.3405,46.223,46.3134,22260.0
2018-04-13 13:00:00,51.22,51.3,51.2,51.27,32281.0,46.3134,46.3857,46.2953,46.3586,32281.0
2018-04-13 13:05:00,51.27,51.33,51.24,51.27,27755.0,46.3586,46.4129,46.3315,46.3586,27755.0
2018-04-13 13:10:00,51.27,51.28,51.17,51.23,32645.0,46.3586,46.3676,46.2682,46.3224,32645.0
2018-04-13 13:15:00,51.23,51.32,51.23,51.26,23507.0,46.3224,46.4038,46.3224,46.3496,23507.0
2018-04-13 13:20:00,51.26,51.43,51.25,51.42,49405.0,46.3496,46.5033,46.3405,46.4942,49405.0
2018-04-13 13:25:00,51.42,51.52,51.41,51.52,75639.0,46.4942,46.5847,46.4852,46.5847,75639.0
2018-04-13 13:30:00,51.52,51.53,51.35,51.37,30752.0,46.5847,46.5937,46.4309,46.449,30752.0
2018-04-13 13:35:00,51.36,51.36,51.31,51.34,20617.0,46.44,46.44,46.3948,46.4219,20617.0
2018-04-13 13:40:00,51.34,51.37,51.3,51.35,24955.0,46.4219,46.449,46.3857,46.4309,24955.0
2018-04-13 13:45:00,51.34,51.43,51.32,51.38,34609.0,46.4219,46.5033,46.4038,46.4581,34609.0
2018-04-13 13:50:00,51.39,51.4,51.35,51.38,24214.0,46.4671,46.4762,46.4309,46.4581,24214.0
2018-04-13 13:55:00,51.38,51.4,51.35,51.39,102180.0,46.4581,46.4762,46.4309,46.4671,102180.0
2018-04-13 14:00:00,51.39,51.41,51.33,51.35,29913.0,46.4671,46.4852,46.4129,46.4309,29913.0
2018-04-13 14:05:00,51.37,51.43,51.34,51.4,28991.0,46.449,46.5033,46.4219,46.4762,28991.0
2018-04-13 14:10:00,51.4,51.41,51.29,51.3,15536.0,46.4762,46.4852,46.3767,46.3857,15536.0
2018-04-13 14:15:00,51.3,51.3,51.2,51.22,28682.0,46.3857,46.3857,46.2953,46.3134,28682.0
2018-04-13 14:20:00,51.23,51.28,51.22,51.28,18104.0,46.3224,46.3676,46.3134,46.3676,18104.0
2018-04-13 14:25:00,51.28,51.28,51.22,51.24,25896.0,46.3676,46.3676,46.3134,46.3315,25896.0
2018-04-13 14:30:00,51.24,51.31,51.18,51.28,46517.0,46.3315,46.3948,46.2772,46.3676,46517.0
2018-04-13 14:35:00,51.27,51.3,51.17,51.19,24211.0,46.3586,46.3857,46.2682,46.2863,24211.0
2018-04-13 14:40:00,51.19,51.2,51.09,51.14,36892.0,46.2863,46.2953,46.1958,46.2411,36892.0
2018-04-13 14:45:00,51.13,51.15,50.98,50.98,79302.0,46.232,46.2501,46.0964,46.0964,79302.0
2018-04-13 14:50:00,50.98,51.03,50.9,51.01,84572.0,46.0964,46.1416,46.024,46.1235,84572.0
2018-04-13 14:55:00,51.01,51.01,50.92,50.95,54318.0,46.1235,46.1235,46.0421,46.0693,54318.0
2018-04-13 15:00:00,50.95,50.95,50.78,50.78,131304.0,46.0693,46.0693,45.9155,45.9155,131304.0
2018-04-13 15:05:00,50.79,50.89,50.74,50.87,101790.0,45.9246,46.015,45.8794,45.9969,101790.0
2018-04-13 15:10:00,50.86,50.97,50.85,50.89,67093.0,45.9879,46.0873,45.9788,46.015,67093.0
2018-04-13 15:15:00,50.89,50.9,50.65,50.67,82480.0,46.015,46.024,45.798,45.8161,82480.0
2018-04-13 15:20:00,50.68,50.78,50.68,50.7,76186.0,45.8251,45.9155,45.8251,45.8432,76186.0
2018-04-13 15:25:00,50.7,50.73,50.64,50.68,70165.0,45.8432,45.8703,45.789,45.8251,70165.0
2018-04-13 15:30:00,50.67,50.75,50.63,50.72,83703.0,45.8161,45.8884,45.7799,45.8613,83703.0
2018-04-13 15:35:00,50.72,50.8,50.67,50.8,188785.0,45.8613,45.9336,45.8161,45.9336,188785.0
2018-04-13 15:40:00,50.8,50.95,50.79,50.9,132670.0,45.9336,46.0693,45.9246,46.024,132670.0
2018-04-13 15:45:00,50.89,50.98,50.88,50.96,267097.0,46.015,46.0964,46.006,46.0783,267097.0
2018-04-13 15:50:00,50.96,51.06,50.95,51.0,242085.0,46.0783,46.1687,46.0693,46.1145,242085.0
2018-04-13 15:55:00,50.99,51.15,50.92,51.04,590792.0,46.1054,46.2501,46.0421,46.1506,590792.0
2018-04-16 09:30:00,52.01,52.45,51.8,52.38,328472.0,47.0277,47.4256,46.8378,47.3623,328472.0
2018-04-16 09:35:00,52.39,52.48,52.14,52.14,209138.0,47.3713,47.4527,47.1453,47.1453,209138.0
2018-04-16 09:40:00,52.13,52.21,51.95,52.1,107792.0,47.1362,47.2086,46.9735,47.1091,107792.0
2018-04-16 09:45:00,52.11,52.24,52.02,52.16,61476.0,47.1181,47.2357,47.0368,47.1633,61476.0
2018-04-16 09:50:00,52.14,52.22,51.99,52.03,80215.0,47.1453,47.2176,47.0096,47.0458,80215.0
2018-04-16 09:55:00,52.05,52.05,51.82,51.97,40298.0,47.0639,47.0639,46.8559,46.9915,40298.0
2018-04-16 10:00:00,51.97,52.2,51.93,52.14,89775.0,46.9915,47.1995,46.9554,47.1453,89775.0
2018-04-16 10:05:00,52.14,52.37,52.09,52.33,75317.0,47.1453,47.3532,47.1001,47.3171,75317.0
2018-04-16 10:10:00,52.35,52.4,52.1,52.11,99756.0,47.3351,47.3804,47.1091,47.1181,99756.0
2018-04-16 10:15:00,52.11,52.14,52.03,52.12,62625.0,47.1181,47.1453,47.0458,47.1272,62625.0
2018-04-16 10:20:00,52.12,52.25,52.11,52.25,40474.0,47.1272,47.2447,47.1181,47.2447,40474.0
2018-04-16 10:25:00,52.25,52.43,52.13,52.43,41361.0,47.2447,47.4075,47.1362,47.4075,41361.0
2018-04-16 10:30:00,52.43,52.65,52.42,52.58,107747.0,47.4075,47.6064,47.3984,47.5431,107747.0
2018-04-16 10:35:00,52.59,52.59,52.42,52.48,113582.0,47.5522,47.5522,47.3984,47.4527,113582.0
2018-04-16 10:40:00,52.49,52.61,52.44,52.57,175313.0,47.4617,47.5702,47.4165,47.5341,175313.0
2018-04-16 10:45:00,52.58,52.68,52.47,52.49,65203.0,47.5431,47.6335,47.4437,47.4617,65203.0
2018-04-16 10:50:00,52.47,52.53,52.36,52.52,103089.0,47.4437,47.4979,47.3442,47.4889,103089.0
2018-04-16 10:55:00,52.53,52.61,52.43,52.59,91617.0,47.4979,47.5702,47.4075,47.5522,91617.0
2018-04-16 11:00:00,52.59,52.67,52.46,52.5,68171.0,47.5522,47.6245,47.4346,47.4708,68171.0
2018-04-16 11:05:00,52.5,52.58,52.44,52.55,88901.0,47.4708,47.5431,47.4165,47.516,88901.0
2018-04-16 11:10:00,52.55,52.56,52.4,52.48,81323.0,47.516,47.525,47.3804,47.4527,81323.0
2018-04-16 11:15:00,52.45,52.57,52.41,52.57,52721.0,47.4256,47.5341,47.3894,47.5341,52721.0
2018-04-16 11:20:00,52.57,52.61,52.49,52.58,42109.0,47.5341,47.5702,47.4617,47.5431,42109.0
2018-04-16 11:25:00,52.58,52.64,52.51,52.63,81487.0,47.5431,47.5974,47.4798,47.5883,81487.0
2018-04-16 11:30:00,52.63,52.64,52.46,52.48,81894.0,47.5883,47.5974,47.4346,47.4527,81894.0
2018-04-16 11:35:00,52.49,52.55,52.43,52.48,95840.0,47.4617,47.516,47.4075,47.4527,95840.0
2018-04-16 11:40:00,52.48,52.52,52.31,52.32,78053.0,47.4527,47.4889,47.299,47.308,78053.0
2018-04-16 11:45:00,52.32,52.4,52.26,52.38,48272.0,47.308,47.3804,47.2538,47.3623,48272.0
2018-04-16 11:50:00,52.4,52.49,52.34,52.35,36144.0,47.3804,47.4617,47.3261,47.3351,36144.0
2018-04-16 11:55:00,52.34,52.49,52.34,52.49,35186.0,47.3261,47.4617,47.3261,47.4617,35186.0
2018-04-16 12:00:00,52.49,52.59,52.45,52.58,171829.0,47.4617,47.5522,47.4256,47.5431,171829.0
2018-04-16 12:05:00,52.58,52.58,52.46,52.5,18400.0,47.5431,47.5431,47.4346,47.4708,18400.0
2018-04-16 12:10:00,52.51,52.53,52.44,52.51,35943.0,47.4798,47.4979,47.4165,47.4798,35943.0
2018-04-16 12:15:00,52.5,52.5,52.33,52.33,39162.0,47.4708,47.4708,47.3171,47.3171,39162.0
2018-04-16 12:20:00,52.34,52.36,52.23,52.35,66816.0,47.3261,47.3442,47.2266,47.3351,66816.0
2018-04-16 12:25:00,52.36,52.39,52.29,52.31,22614.0,47.3442,47.3713,47.2809,47.299,22614.0
2018-04-16 12:30:00,52.31,52.37,52.26,52.28,42755.0,47.299,47.3532,47.2538,47.2719,42755.0
2018-04-16 12:35:00,52.28,52.31,52.2,52.31,53958.0,47.2719,47.299,47.1995,47.299,53958.0
2018-04-16 12:40:00,52.32,52.35,52.27,52.27,26080.0,47.308,47.3351,47.2628,47.2628,26080.0
2018-04-16 12:45:00,52.27,52.37,52.27,52.33,30918.0,47.2628,47.3532,47.2628,47.3171,30918.0
2018-04-16 12:50:00,52.33,52.55,52.33,52.44,58316.0,47.3171,47.516,47.3171,47.4165,58316.0
2018-04-16 12:55:00,52.45,52.52,52.44,52.47,24922.0,47.4256,47.4889,47.4165,47.4437,24922.0
2018-04-16 13:00:00,52.48,52.55,52.48,52.48,26408.0,47.4527,47.516,47.4527,47.4527,26408.0
2018-04-16 13:05:00,52.49,52.55,52.47,52.55,27223.0,47.4617,47.516,47.4437,47.516,27223.0
2018-04-16 13:10:00,52.55,52.59,52.5,52.59,25240.0,47.516,47.5522,47.4708,47.5522,25240.0
2018-04-16 13:15:00,52.58,52.59,52.48,52.55,23187.0,47.5431,47.5522,47.4527,47.516,23187.0
2018-04-16 13:20:00,52.55,52.61,52.55,52.58,61986.0,47.516,47.5702,47.516,47.5431,61986.0
2018-04-16 13:25:00,52.58,52.58,52.38,52.43,43229.0,47.5431,47.5431,47.3623,47.4075,43229.0
2018-04-16 13:30:00,52.42,52.59,52.42,52.57,50619.0,47.3984,47.5522,47.3984,47.5341,50619.0
2018-04-16 13:35:00,52.57,52.66,52.57,52.66,48128.0,47.5341,47.6155,47.5341,47.6155,48128.0
2018-04-16 13:40:00,52.66,52.68,52.56,52.67,67641.0,47.6155,47.6335,47.525,47.6245,67641.0
2018-04-16 13:45:00,52.67,52.83,52.64,52.83,64884.0,47.6245,47.7692,47.5974,47.7692,64884.0
2018-04-16 13:50:00,52.84,52.86,52.75,52.86,101165.0,47.7782,47.7963,47.6968,47.7963,101165.0
2018-04-16 13:55:00,52.86,52.91,52.83,52.91,94100.0,47.7963,47.8415,47.7692,47.8415,94100.0
2018-04-16 14:00:00,52.89,52.9,52.71,52.77,95725.0,47.8234,47.8325,47.6607,47.7149,95725.0
2018-04-16 14:05:00,52.77,52.8,52.73,52.79,79393.0,47.7149,47.742,47.6787,47.733,79393.0
2018-04-16 14:10:00,52.8,52.85,52.75,52.76,72063.0,47.742,47.7872,47.6968,47.7059,72063.0
2018-04-16 14:15:00,52.76,52.78,52.73,52.78,70446.0,47.7059,47.724,47.6787,47.724,70446.0
2018-04-16 14:20:00,52.77,52.97,52.77,52.96,69494.0,47.7149,47.8958,47.7149,47.8867,69494.0
2018-04-16 14:25:00,52.95,53.0,52.88,52.98,80380.0,47.8777,47.9229,47.8144,47.9048,80380.0
2018-04-16 14:30:00,52.98,52.99,52.9,52.91,52343.0,47.9048,47.9138,47.8325,47.8415,52343.0
2018-04-16 14:35:00,52.92,53.02,52.91,53.01,116236.0,47.8505,47.941,47.8415,47.9319,116236.0
2018-04-16 14:40:00,53.02,53.03,52.94,53.01,89975.0,47.941,47.95,47.8686,47.9319,89975.0
2018-04-16 14:45:00,53.01,53.08,52.99,53.0,101480.0,47.9319,47.9952,47.9138,47.9229,101480.0
2018-04-16 14:50:00,53.0,53.07,52.98,53.02,92602.0,47.9229,47.9862,47.9048,47.941,92602.0
2018-04-16 14:55:00,53.02,53.05,52.99,53.01,78417.0,47.941,47.9681,47.9138,47.9319,78417.0
2018-04-16 15:00:00,53.01,53.11,53.0,53.11,80691.0,47.9319,48.0223,47.9229,48.0223,80691.0
2018-04-16 15:05:00,53.1,53.14,52.99,53.01,95947.0,48.0133,48.0495,47.9138,47.9319,95947.0
2018-04-16 15:10:00,53.01,53.1,52.99,53.06,92795.0,47.9319,48.0133,47.9138,47.9771,92795.0
2018-04-16 15:15:00,53.07,53.07,52.97,53.03,184212.0,47.9862,47.9862,47.8958,47.95,184212.0
2018-04-16 15:20:00,53.03,53.04,52.97,52.99,140347.0,47.95,47.959,47.8958,47.9138,140347.0
2018-04-16 15:25:00,52.99,53.09,52.98,53.09,119755.0,47.9138,48.0043,47.9048,48.0043,119755.0
2018-04-16 15:30:00,53.1,53.15,53.08,53.12,150966.0,48.0133,48.0585,47.9952,48.0314,150966.0
2018-04-16 15:35:00,53.12,53.15,53.09,53.15,118622.0,48.0314,48.0585,48.0043,48.0585,118622.0
2018-04-16 15:40:00,53.16,53.19,53.13,53.17,212339.0,48.0676,48.0947,48.0404,48.0766,212339.0
2018-04-16 15:45:00,53.16,53.17,53.03,53.06,306720.0,48.0676,48.0766,47.95,47.9771,306720.0
2018-04-16 15:50:00,53.06,53.11,53.05,53.09,296653.0,47.9771,48.0223,47.9681,48.0043,296653.0
2018-04-16 15:55:00,53.09,53.11,53.04,53.09,683024.0,48.0043,48.0223,47.959,48.0043,683024.0
2018-04-17 09:30:00,53.77,53.94,53.27,53.48,166280.0,48.6191,48.7728,48.167,48.3569,166280.0
2018-04-17 09:35:00,53.45,53.47,53.1,53.15,123791.0,48.3298,48.3479,48.0133,48.0585,123791.0
2018-04-17 09:40:00,53.15,53.3,53.06,53.27,68671.0,48.0585,48.1941,47.9771,48.167,68671.0
2018-04-17 09:45:00,53.26,53.39,53.24,53.35,47502.0,48.158,48.2755,48.1399,48.2394,47502.0
2018-04-17 09:50:00,53.35,53.43,53.29,53.33,69276.0,48.2394,48.3117,48.1851,48.2213,69276.0
2018-04-17 09:55:00,53.34,53.39,53.28,53.32,60223.0,48.2303,48.2755,48.1761,48.2122,60223.0
2018-04-17 10:00:00,53.32,53.52,53.32,53.39,42320.0,48.2122,48.3931,48.2122,48.2755,42320.0
2018-04-17 10:05:00,53.39,53.52,53.39,53.4,81338.0,48.2755,48.3931,48.2755,48.2846,81338.0
2018-04-17 10:10:00,53.4,53.45,53.36,53.37,62475.0,48.2846,48.3298,48.2484,48.2574,62475.0
2018-04-17 10:15:00,53.37,53.44,53.3,53.42,121100.0,48.2574,48.3207,48.1941,48.3026,121100.0
2018-04-17 10:20:00,53.41,53.48,53.35,53.46,33710.0,48.2936,48.3569,48.2394,48.3388,33710.0
2018-04-17 10:25:00,53.47,53.52,53.38,53.41,29242.0,48.3479,48.3931,48.2665,48.2936,29242.0
2018-04-17 10:30:00,53.42,53.5,53.41,53.49,26436.0,48.3026,48.375,48.2936,48.3659,26436.0
2018-04-17 10:35:00,53.5,53.55,53.35,53.42,41226.0,48.375,48.4202,48.2394,48.3026,41226.0
2018-04-17 10:40:00,53.42,53.5,53.33,53.33,69918.0,48.3026,48.375,48.2213,48.2213,69918.0
2018-04-17 10:45:00,53.33,53.43,53.32,53.42,40363.0,48.2213,48.3117,48.2122,48.3026,40363.0
2018-04-17 10:50:00,53.43,53.57,53.43,53.55,47096.0,48.3117,48.4383,48.3117,48.4202,47096.0
2018-04-17 10:55:00,53.56,53.59,53.49,53.5,49991.0,48.4292,48.4564,48.3659,48.375,49991.0
2018-04-17 11:00:00,53.5,53.67,53.49,53.64,45609.0,48.375,48.5287,48.3659,48.5016,45609.0
2018-04-17 11:05:00,53.64,53.64,53.5,53.5,38811.0,48.5016,48.5016,48.375,48.375,38811.0
2018-04-17 11:10:00,53.51,53.57,53.44,53.46,33175.0,48.384,48.4383,48.3207,48.3388,33175.0
2018-04-17 11:15:00,53.46,53.55,53.43,53.49,37789.0,48.3388,48.4202,48.3117,48.3659,37789.0
2018-04-17 11:20:00,53.48,53.6,53.48,53.59,64211.0,48.3569,48.4654,48.3569,48.4564,64211.0
2018-04-17 11:25:00,53.59,53.7,53.59,53.61,72298.0,48.4564,48.5558,48.4564,48.4744,72298.0
2018-04-17 11:30:00,53.61,53.63,53.6,53.61,66078.0,48.4744,48.4925,48.4654,48.4744,66078.0
2018-04-17 11:35:00,53.62,53.62,53.48,53.53,56915.0,48.4835,48.4835,48.3569,48.4021,56915.0
2018-04-17 11:40:00,53.53,53.53,53.41,53.5,77131.0,48.4021,48.4021,48.2936,48.375,77131.0
2018-04-17 11:45:00,53.51,53.6,53.49,53.58,33713.0,48.384,48.4654,48.3659,48.4473,33713.0
2018-04-17 11:50:00,53.59,53.64,53.57,53.59,54651.0,48.4564,48.5016,48.4383,48.4564,54651.0
2018-04-17 11:55:00,53.6,53.68,53.59,53.63,38516.0,48.4654,48.5377,48.4564,48.4925,38516.0
2018-04-17 12:00:00,53.64,53.72,53.61,53.69,39534.0,48.5016,48.5739,48.4744,48.5468,39534.0
2018-04-17 12:05:00,53.68,53.7,53.65,53.68,25387.0,48.5377,48.5558,48.5106,48.5377,25387.0
2018-04-17 12:10:00,53.68,53.73,53.65,53.67,31088.0,48.5377,48.5829,48.5106,48.5287,31088.0
2018-04-17 12:15:00,53.67,53.69,53.62,53.66,29634.0,48.5287,48.5468,48.4835,48.5197,29634.0
2018-04-17 12:20:00,53.66,53.69,53.61,53.68,69569.0,48.5197,48.5468,48.4744,48.5377,69569.0
2018-04-17 12:25:00,53.68,53.73,53.68,53.73,49063.0,48.5377,48.5829,48.5377,48.5829,49063.0
2018-04-17 12:30:00,53.73,53.74,53.6,53.6,26116.0,48.5829,48.592,48.4654,48.4654,26116.0
2018-04-17 12:35:00,53.59,53.6,53.53,53.57,48365.0,48.4564,48.4654,48.4021,48.4383,48365.0
2018-04-17 12:40:00,53.57,53.61,53.54,53.58,72266.0,48.4383,48.4744,48.4112,48.4473,72266.0
2018-04-17 12:45:00,53.59,53.71,53.57,53.67,47159.0,48.4564,48.5649,48.4383,48.5287,47159.0
2018-04-17 12:50:00,53.67,53.75,53.64,53.74,46969.0,48.5287,48.601,48.5016,48.592,46969.0
2018-04-17 12:55:00,53.74,53.78,53.71,53.72,58980.0,48.592,48.6282,48.5649,48.5739,58980.0
2018-04-17 13:00:00,53.73,53.77,53.68,53.76,56833.0,48.5829,48.6191,48.5377,48.6101,56833.0
2018-04-17 13:05:00,53.77,53.77,53.59,53.59,56074.0,48.6191,48.6191,48.4564,48.4564,56074.0
2018-04-17 13:10:00,53.59,53.62,53.52,53.53,33876.0,48.4564,48.4835,48.3931,48.4021,33876.0
2018-04-17 13:15:00,53.53,53.53,53.37,53.39,75491.0,48.4021,48.4021,48.2574,48.2755,75491.0
2018-04-17 13:20:00,53.39,53.42,53.34,53.4,76028.0,48.2755,48.3026,48.2303,48.2846,76028.0
2018-04-17 13:25:00,53.4,53.5,53.4,53.5,40775.0,48.2846,48.375,48.2846,48.375,40775.0
2018-04-17 13:30:00,53.51,53.52,53.41,53.48,52690.0,48.384,48.3931,48.2936,48.3569,52690.0
2018-04-17 13:35:00,53.47,53.53,53.44,53.5,57823.0,48.3479,48.4021,48.3207,48.375,57823.0
2018-04-17 13:40:00,53.5,53.54,53.48,53.52,32903.0,48.375,48.4112,48.3569,48.3931,32903.0
2018-04-17 13:45:00,53.52,53.59,53.5,53.51,30147.0,48.3931,48.4564,48.375,48.384,30147.0
2018-04-17 13:50:00,53.51,53.56,53.44,53.55,40854.0,48.384,48.4292,48.3207,48.4202,40854.0
2018-04-17 13:55:00,53.55,53.62,53.55,53.59,32009.0,48.4202,48.4835,48.4202,48.4564,32009.0
2018-04-17 14:00:00,53.58,53.62,53.53,53.59,96219.0,48.4473,48.4835,48.4021,48.4564,96219.0
2018-04-17 14:05:00,53.6,53.6,53.45,53.5,55865.0,48.4654,48.4654,48.3298,48.375,55865.0
2018-04-17 14:10:00,53.5,53.51,53.42,53.45,74701.0,48.375,48.384,48.3026,48.3298,74701.0
2018-04-17 14:15:00,53.44,53.51,53.4,53.41,95207.0,48.3207,48.384,48.2846,48.2936,95207.0
2018-04-17 14:20:00,53.4,53.42,53.27,53.34,84645.0,48.2846,48.3026,48.167,48.2303,84645.0
2018-04-17 14:25:00,53.34,53.39,53.3,53.38,90595.0,48.2303,48.2755,48.1941,48.2665,90595.0
2018-04-17 14:30:00,53.36,53.39,53.29,53.36,90463.0,48.2484,48.2755,48.1851,48.2484,90463.0
2018-04-17 14:35:00,53.36,53.46,53.36,53.4,43908.0,48.2484,48.3388,48.2484,48.2846,43908.0
2018-04-17 14:40:00,53.4,53.43,53.35,53.41,32094.0,48.2846,48.3117,48.2394,48.2936,32094.0
2018-04-17 14:45:00,53.41,53.45,53.36,53.45,54000.0,48.2936,48.3298,48.2484,48.3298,54000.0
2018-04-17 14:50:00,53.44,53.47,53.31,53.32,49837.0,48.3207,48.3479,48.2032,48.2122,49837.0
2018-04-17 14:55:00,53.32,53.41,53.28,53.38,70414.0,48.2122,48.2936,48.1761,48.2665,70414.0
2018-04-17 15:00:00,53.37,53.45,53.36,53.44,65285.0,48.2574,48.3298,48.2484,48.3207,65285.0
2018-04-17 15:05:00,53.45,53.52,53.43,53.5,49898.0,48.3298,48.3931,48.3117,48.375,49898.0
2018-04-17 15:10:00,53.5,53.53,53.43,53.44,56359.0,48.375,48.4021,48.3117,48.3207,56359.0
2018-04-17 15:15:00,53.43,53.55,53.42,53.52,93218.0,48.3117,48.4202,48.3026,48.3931,93218.0
2018-04-17 15:20:00,53.53,53.57,53.46,53.47,56193.0,48.4021,48.4383,48.3388,48.3479,56193.0
2018-04-17 15:25:00,53.47,53.52,53.45,53.51,85536.0,48.3479,48.3931,48.3298,48.384,85536.0
2018-04-17 15:30:00,53.51,53.62,53.5,53.55,72301.0,48.384,48.4835,48.375,48.4202,72301.0
2018-04-17 15:35:00,53.55,53.66,53.54,53.65,139955.0,48.4202,48.5197,48.4112,48.5106,139955.0
2018-04-17 15:40:00,53.65,53.7,53.61,53.7,130445.0,48.5106,48.5558,48.4744,48.5558,130445.0
2018-04-17 15:45:00,53.69,53.7,53.66,53.68,129306.0,48.5468,48.5558,48.5197,48.5377,129306.0
2018-04-17 15:50:00,53.69,53.7,53.66,53.69,254219.0,48.5468,48.5558,48.5197,48.5468,254219.0
2018-04-17 15:55:00,53.69,53.7,53.54,53.67,751319.0,48.5468,48.5558,48.4112,48.5287,751319.0
2018-04-18 09:30:00,53.71,53.78,53.57,53.62,136115.0,48.5649,48.6282,48.4383,48.4835,136115.0
2018-04-18 09:35:00,53.59,53.71,53.36,53.37,133836.0,48.4564,48.5649,48.2484,48.2574,133836.0
2018-04-18 09:40:00,53.38,53.65,53.38,53.52,52507.0,48.2665,48.5106,48.2665,48.3931,52507.0
2018-04-18 09:45:00,53.52,53.67,53.52,53.55,79206.0,48.3931,48.5287,48.3931,48.4202,79206.0
2018-04-18 09:50:00,53.57,53.7,53.57,53.6,70030.0,48.4383,48.5558,48.4383,48.4654,70030.0
2018-04-18 09:55:00,53.6,53.63,53.48,53.56,54794.0,48.4654,48.4925,48.3569,48.4292,54794.0
2018-04-18 10:00:00,53.55,53.55,53.25,53.28,74964.0,48.4202,48.4202,48.1489,48.1761,74964.0
2018-04-18 10:05:00,53.26,53.26,52.98,53.08,164224.0,48.158,48.158,47.9048,47.9952,164224.0
2018-04-18 10:10:00,53.08,53.14,52.85,52.89,66502.0,47.9952,48.0495,47.7872,47.8234,66502.0
2018-04-18 10:15:00,52.88,53.01,52.84,52.89,80446.0,47.8144,47.9319,47.7782,47.8234,80446.0
2018-04-18 10:20:00,52.89,53.02,52.88,53.02,85537.0,47.8234,47.941,47.8144,47.941,85537.0
2018-04-18 10:25:00,53.01,53.21,52.95,53.21,83664.0,47.9319,48.1128,47.8777,48.1128,83664.0
2018-04-18 10:30:00,53.2,53.22,52.44,52.57,297748.0,48.1037,48.1218,47.4165,47.5341,297748.0
2018-04-18 10:35:00,52.57,52.95,52.31,52.79,430777.0,47.5341,47.8777,47.299,47.733,430777.0
2018-04-18 10:40:00,52.76,52.84,52.52,52.54,114404.0,47.7059,47.7782,47.4889,47.5069,114404.0
2018-04-18 10:45:00,52.56,52.69,52.46,52.67,100358.0,47.525,47.6426,47.4346,47.6245,100358.0
2018-04-18 10:50:00,52.68,52.69,52.57,52.66,55779.0,47.6335,47.6426,47.5341,47.6155,55779.0
2018-04-18 10:55:00,52.65,52.86,52.63,52.86,74725.0,47.6064,47.7963,47.5883,47.7963,74725.0
2018-04-18 11:00:00,52.86,52.97,52.8,52.88,64574.0,47.7963,47.8958,47.742,47.8144,64574.0
2018-04-18 11:05:00,52.88,52.94,52.8,52.87,73799.0,47.8144,47.8686,47.742,47.8053,73799.0
2018-04-18 11:10:00,52.86,52.9,52.8,52.82,73847.0,47.7963,47.8325,47.742,47.7601,73847.0
2018-04-18 11:15:00,52.81,52.81,52.53,52.54,106922.0,47.7511,47.7511,47.4979,47.5069,106922.0
2018-04-18 11:20:00,52.54,52.62,52.42,52.62,132345.0,47.5069,47.5793,47.3984,47.5793,132345.0
2018-04-18 11:25:00,52.61,52.65,52.4,52.4,65314.0,47.5702,47.6064,47.3804,47.3804,65314.0
2018-04-18 11:30:00,52.41,52.46,52.22,52.45,207436.0,47.3894,47.4346,47.2176,47.4256,207436.0
2018-04-18 11:35:00,52.45,52.46,52.19,52.21,102845.0,47.4256,47.4346,47.1905,47.2086,102845.0
2018-04-18 11:40:00,52.22,52.25,52.11,52.24,123262.0,47.2176,47.2447,47.1181,47.2357,123262.0
2018-04-18 11:45:00,52.24,52.27,52.17,52.23,98515.0,47.2357,47.2628,47.1724,47.2266,98515.0
2018-04-18 11:50:00,52.23,52.36,52.23,52.36,72087.0,47.2266,47.3442,47.2266,47.3442,72087.0
2018-04-18 11:55:00,52.36,52.36,52.23,52.23,97323.0,47.3442,47.3442,47.2266,47.2266,97323.0
2018-04-18 12:00:00,52.23,52.33,52.17,52.24,82530.0,47.2266,47.3171,47.1724,47.2357,82530.0
2018-04-18 12:05:00,52.25,52.43,52.24,52.41,33721.0,47.2447,47.4075,47.2357,47.3894,33721.0
2018-04-18 12:10:00,52.41,52.51,52.38,52.49,30860.0,47.3894,47.4798,47.3623,47.4617,30860.0
2018-04-18 12:15:00,52.49,52.54,52.43,52.43,27089.0,47.4617,47.5069,47.4075,47.4075,27089.0
2018-04-18 12:20:00,52.44,52.46,52.37,52.45,41291.0,47.4165,47.4346,47.3532,47.4256,41291.0
2018-04-18 12:25:00,52.46,52.51,52.42,52.43,38148.0,47.4346,47.4798,47.3984,47.4075,38148.0
2018-04-18 12:30:00,52.42,52.46,52.4,52.41,34087.0,47.3984,47.4346,47.3804,47.3894,34087.0
2018-04-18 12:35:00,52.4,52.47,52.29,52.3,60605.0,47.3804,47.4437,47.2809,47.2899,60605.0
2018-04-18 12:40:00,52.3,52.32,52.26,52.31,38556.0,47.2899,47.308,47.2538,47.299,38556.0
2018-04-18 12:45:00,52.31,52.39,52.29,52.32,30182.0,47.299,47.3713,47.2809,47.308,30182.0
2018-04-18 12:50:00,52.31,52.44,52.3,52.4,33416.0,47.299,47.4165,47.2899,47.3804,33416.0
2018-04-18 12:55:00,52.4,52.56,52.36,52.56,58175.0,47.3804,47.525,47.3442,47.525,58175.0
2018-04-18 13:00:00,52.56,52.59,52.52,52.58,44881.0,47.525,47.5522,47.4889,47.5431,44881.0
2018-04-18 13:05:00,52.59,52.6,52.49,52.5,35615.0,47.5522,47.5612,47.4617,47.4708,35615.0
2018-04-18 13:10:00,52.5,52.6,52.46,52.59,26257.0,47.4708,47.5612,47.4346,47.5522,26257.0
2018-04-18 13:15:00,52.6,52.6,52.52,52.59,50380.0,47.5612,47.5612,47.4889,47.5522,50380.0
2018-04-18 13:20:00,52.6,52.63,52.45,52.56,93703.0,47.5612,47.5883,47.4256,47.525,93703.0
2018-04-18 13:25:00,52.57,52.57,52.49,52.53,19468.0,47.5341,47.5341,47.4617,47.4979,19468.0
2018-04-18 13:30:00,52.54,52.57,52.47,52.5,48093.0,47.5069,47.5341,47.4437,47.4708,48093.0
2018-04-18 13:35:00,52.51,52.57,52.49,52.52,35550.0,47.4798,47.5341,47.4617,47.4889,35550.0
2018-04-18 13:40:00,52.52,52.52,52.32,52.35,52645.0,47.4889,47.4889,47.308,47.3351,52645.0
2018-04-18 13:45:00,52.35,52.39,52.31,52.35,42614.0,47.3351,47.3713,47.299,47.3351,42614.0
2018-04-18 13:50:00,52.34,52.47,52.34,52.44,55382.0,47.3261,47.4437,47.3261,47.4165,55382.0
2018-04-18 13:55:00,52.44,52.47,52.34,52.37,41460.0,47.4165,47.4437,47.3261,47.3532,41460.0
2018-04-18 14:00:00,52.37,52.42,52.32,52.39,52328.0,47.3532,47.3984,47.308,47.3713,52328.0
2018-04-18 14:05:00,52.39,52.5,52.39,52.42,50477.0,47.3713,47.4708,47.3713,47.3984,50477.0
2018-04-18 14:10:00,52.42,52.49,52.42,52.48,47349.0,47.3984,47.4617,47.3984,47.4527,47349.0
2018-04-18 14:15:00,52.48,52.5,52.41,52.41,43715.0,47.4527,47.4708,47.3894,47.3894,43715.0
2018-04-18 14:20:00,52.41,52.45,52.38,52.4,61382.0,47.3894,47.4256,47.3623,47.3804,61382.0
2018-04-18 14:25:00,52.4,52.43,52.36,52.43,55071.0,47.3804,47.4075,47.3442,47.4075,55071.0
2018-04-18 14:30:00,52.42,52.46,52.4,52.42,42382.0,47.3984,47.4346,47.3804,47.3984,42382.0
2018-04-18 14:35:00,52.4,52.4,52.29,52.29,51642.0,47.3804,47.3804,47.2809,47.2809,51642.0
2018-04-18 14:40:00,52.29,52.33,52.24,52.27,48208.0,47.2809,47.3171,47.2357,47.2628,48208.0
2018-04-18 14:45:00,52.26,52.29,52.19,52.28,57650.0,47.2538,47.2809,47.1905,47.2719,57650.0
2018-04-18 14:50:00,52.27,52.32,52.26,52.31,47941.0,47.2628,47.308,47.2538,47.299,47941.0
2018-04-18 14:55:00,52.3,52.38,52.27,52.29,89106.0,47.2899,47.3623,47.2628,47.2809,89106.0
2018-04-18 15:00:00,52.29,52.31,52.25,52.28,53046.0,47.2809,47.299,47.2447,47.2719,53046.0
2018-04-18 15:05:00,52.29,52.35,52.26,52.29,50315.0,47.2809,47.3351,47.2538,47.2809,50315.0
2018-04-18 15:10:00,52.3,52.35,52.26,52.27,47278.0,47.2899,47.3351,47.2538,47.2628,47278.0
2018-04-18 15:15:00,52.26,52.3,52.24,52.27,57109.0,47.2538,47.2899,47.2357,47.2628,57109.0
2018-04-18 15:20:00,52.27,52.32,52.23,52.24,57136.0,47.2628,47.308,47.2266,47.2357,57136.0
2018-04-18 15:25:00,52.25,52.26,52.19,52.21,67516.0,47.2447,47.2538,47.1905,47.2086,67516.0
2018-04-18 15:30:00,52.2,52.23,52.16,52.23,71576.0,47.1995,47.2266,47.1633,47.2266,71576.0
2018-04-18 15:35:00,52.23,52.27,52.22,52.27,57307.0,47.2266,47.2628,47.2176,47.2628,57307.0
2018-04-18 15:40:00,52.26,52.26,52.15,52.17,111717.0,47.2538,47.2538,47.1543,47.1724,111717.0
2018-04-18 15:45:00,52.18,52.2,52.13,52.15,236592.0,47.1814,47.1995,47.1362,47.1543,236592.0
2018-04-18 15:50:00,52.14,52.19,52.13,52.14,163628.0,47.1453,47.1905,47.1362,47.1453,163628.0
2018-04-18 15:55:00,52.15,52.2,52.13,52.16,505412.0,47.1543,47.1995,47.1362,47.1633,505412.0
2018-04-19 09:30:00,52.12,52.56,52.12,52.4,155015.0,47.1272,47.525,47.1272,47.3804,155015.0
2018-04-19 09:35:00,52.41,52.57,52.32,52.46,108104.0,47.3894,47.5341,47.308,47.4346,108104.0
2018-04-19 09:40:00,52.47,52.76,52.46,52.53,149226.0,47.4437,47.7059,47.4346,47.4979,149226.0
2018-04-19 09:45:00,52.54,52.63,52.48,52.53,81381.0,47.5069,47.5883,47.4527,47.4979,81381.0
2018-04-19 09:50:00,52.52,52.53,52.43,52.5,70114.0,47.4889,47.4979,47.4075,47.4708,70114.0
2018-04-19 09:55:00,52.51,52.51,52.44,52.48,108851.0,47.4798,47.4798,47.4165,47.4527,108851.0
2018-04-19 10:00:00,52.49,52.52,52.44,52.5,95579.0,47.4617,47.4889,47.4165,47.4708,95579.0
2018-04-19 10:05:00,52.49,52.52,52.43,52.49,59007.0,47.4617,47.4889,47.4075,47.4617,59007.0
2018-04-19 10:10:00,52.49,52.51,52.42,52.5,56131.0,47.4617,47.4798,47.3984,47.4708,56131.0
2018-04-19 10:15:00,52.49,52.67,52.47,52.61,57973.0,47.4617,47.6245,47.4437,47.5702,57973.0
2018-04-19 10:20:00,52.61,52.77,52.6,52.77,184384.0,47.5702,47.7149,47.5612,47.7149,184384.0
2018-04-19 10:25:00,52.77,52.93,52.77,52.88,42822.0,47.7149,47.8596,47.7149,47.8144,42822.0
2018-04-19 10:30:00,52.9,52.95,52.83,52.93,56242.0,47.8325,47.8777,47.7692,47.8596,56242.0
2018-04-19 10:35:00,52.94,52.99,52.89,52.94,44674.0,47.8686,47.9138,47.8234,47.8686,44674.0
2018-04-19 10:40:00,52.94,52.96,52.86,52.93,106211.0,47.8686,47.8867,47.7963,47.8596,106211.0
2018-04-19 10:45:00,52.93,52.96,52.85,52.94,62178.0,47.8596,47.8867,47.7872,47.8686,62178.0
2018-04-19 10:50:00,52.94,52.98,52.84,52.85,98051.0,47.8686,47.9048,47.7782,47.7872,98051.0
2018-04-19 10:55:00,52.85,52.85,52.73,52.84,62046.0,47.7872,47.7872,47.6787,47.7782,62046.0
2018-04-19 11:00:00,52.85,52.91,52.81,52.9,115590.0,47.7872,47.8415,47.7511,47.8325,115590.0
2018-04-19 11:05:00,52.9,52.99,52.89,52.97,46769.0,47.8325,47.9138,47.8234,47.8958,46769.0
2018-04-19 11:10:00,52.97,52.99,52.91,52.92,38476.0,47.8958,47.9138,47.8415,47.8505,38476.0
2018-04-19 11:15:00,52.92,53.07,52.9,53.07,52468.0,47.8505,47.9862,47.8325,47.9862,52468.0
2018-04-19 11:20:00,53.08,53.08,52.95,53.05,92607.0,47.9952,47.9952,47.8777,47.9681,92607.0
2018-04-19 11:25:00,53.05,53.16,53.01,53.14,156268.0,47.9681,48.0676,47.9319,48.0495,156268.0
2018-04-19 11:30:00,53.13,53.34,53.13,53.33,282023.0,48.0404,48.2303,48.0404,48.2213,282023.0
2018-04-19 11:35:00,53.34,53.47,53.34,53.4,173233.0,48.2303,48.3479,48.2303,48.2846,173233.0
2018-04-19 11:40:00,53.4,53.57,53.4,53.54,79563.0,48.2846,48.4383,48.2846,48.4112,79563.0
2018-04-19 11:45:00,53.54,53.56,53.44,53.56,73037.0,48.4112,48.4292,48.3207,48.4292,73037.0
2018-04-19 11:50:00,53.57,53.64,53.53,53.58,110402.0,48.4383,48.5016,48.4021,48.4473,110402.0
2018-04-19 11:55:00,53.58,53.69,53.55,53.69,62679.0,48.4473,48.5468,48.4202,48.5468,62679.0
2018-04-19 12:00:00,53.69,53.7,53.63,53.65,90092.0,48.5468,48.5558,48.4925,48.5106,90092.0
2018-04-19 12:05:00,53.65,53.65,53.52,53.54,64986.0,48.5106,48.5106,48.3931,48.4112,64986.0
2018-04-19 12:10:00,53.54,53.55,53.48,53.52,67416.0,48.4112,48.4202,48.3569,48.3931,67416.0
2018-04-19 12:15:00,53.52,53.57,53.47,53.51,59120.0,48.3931,48.4383,48.3479,48.384,59120.0
2018-04-19 12:20:00,53.51,53.51,53.4,53.41,58530.0,48.384,48.384,48.2846,48.2936,58530.0
2018-04-19 12:25:00,53.41,53.48,53.39,53.48,40129.0,48.2936,48.3569,48.2755,48.3569,40129.0
2018-04-19 12:30:00,53.48,53.53,53.45,53.49,48591.0,48.3569,48.4021,48.3298,48.3659,48591.0
2018-04-19 12:35:00,53.49,53.54,53.44,53.49,51821.0,48.3659,48.4112,48.3207,48.3659,51821.0
2018-04-19 12:40:00,53.48,53.49,53.38,53.38,48599.0,48.3569,48.3659,48.2665,48.2665,48599.0
2018-04-19 12:45:00,53.37,53.43,53.29,53.36,68155.0,48.2574,48.3117,48.1851,48.2484,68155.0
2018-04-19 12:50:00,53.36,53.38,53.27,53.3,35334.0,48.2484,48.2665,48.167,48.1941,35334.0
2018-04-19 12:55:00,53.3,53.3,53.17,53.17,39486.0,48.1941,48.1941,48.0766,48.0766,39486.0
2018-04-19 13:00:00,53.16,53.18,53.11,53.14,31890.0,48.0676,48.0856,48.0223,48.0495,31890.0
2018-04-19 13:05:00,53.13,53.15,53.0,53.02,42562.0,48.0404,48.0585,47.9229,47.941,42562.0
2018-04-19 13:10:00,53.02,53.04,52.96,53.03,44143.0,47.941,47.959,47.8867,47.95,44143.0
2018-04-19 13:15:00,53.03,53.04,52.98,53.01,42320.0,47.95,47.959,47.9048,47.9319,42320.0
2018-04-19 13:20:00,53.01,53.04,52.94,53.02,31836.0,47.9319,47.959,47.8686,47.941,31836.0
2018-04-19 13:25:00,53.01,53.04,52.99,52.99,40392.0,47.9319,47.959,47.9138,47.9138,40392.0
2018-04-19 13:30:00,53.0,53.1,53.0,53.01,34170.0,47.9229,48.0133,47.9229,47.9319,34170.0
2018-04-19 13:35:00,53.01,53.17,52.99,53.17,45928.0,47.9319,48.0766,47.9138,48.0766,45928.0
2018-04-19 13:40:00,53.18,53.22,53.16,53.21,106431.0,48.0856,48.1218,48.0676,48.1128,106431.0
2018-04-19 13:45:00,53.21,53.22,53.13,53.16,26618.0,48.1128,48.1218,48.0404,48.0676,26618.0
2018-04-19 13:50:00,53.17,53.3,53.17,53.3,44121.0,48.0766,48.1941,48.0766,48.1941,44121.0
2018-04-19 13:55:00,53.3,53.34,53.25,53.32,89270.0,48.1941,48.2303,48.1489,48.2122,89270.0
2018-04-19 14:00:00,53.31,53.33,53.26,53.26,38148.0,48.2032,48.2213,48.158,48.158,38148.0
2018-04-19 14:05:00,53.27,53.31,53.24,53.26,48937.0,48.167,48.2032,48.1399,48.158,48937.0
2018-04-19 14:10:00,53.26,53.32,53.22,53.24,34344.0,48.158,48.2122,48.1218,48.1399,34344.0
2018-04-19 14:15:00,53.23,53.24,53.16,53.17,46496.0,48.1308,48.1399,48.0676,48.0766,46496.0
2018-04-19 14:20:00,53.17,53.2,53.1,53.14,73279.0,48.0766,48.1037,48.0133,48.0495,73279.0
2018-04-19 14:25:00,53.14,53.23,53.13,53.22,85380.0,48.0495,48.1308,48.0404,48.1218,85380.0
2018-04-19 14:30:00,53.21,53.31,53.2,53.29,69236.0,48.1128,48.2032,48.1037,48.1851,69236.0
2018-04-19 14:35:00,53.29,53.36,53.24,53.35,56456.0,48.1851,48.2484,48.1399,48.2394,56456.0
2018-04-19 14:40:00,53.35,53.41,53.34,53.4,86745.0,48.2394,48.2936,48.2303,48.2846,86745.0
2018-04-19 14:45:00,53.39,53.42,53.37,53.41,74020.0,48.2755,48.3026,48.2574,48.2936,74020.0
2018-04-19 14:50:00,53.41,53.46,53.35,53.42,62910.0,48.2936,48.3388,48.2394,48.3026,62910.0
2018-04-19 14:55:00,53.43,53.51,53.43,53.45,84597.0,48.3117,48.384,48.3117,48.3298,84597.0
2018-04-19 15:00:00,53.45,53.51,53.43,53.47,69309.0,48.3298,48.384,48.3117,48.3479,69309.0
2018-04-19 15:05:00,53.47,53.54,53.44,53.53,70578.0,48.3479,48.4112,48.3207,48.4021,70578.0
2018-04-19 15:10:00,53.53,53.55,53.5,53.55,74877.0,48.4021,48.4202,48.375,48.4202,74877.0
2018-04-19 15:15:00,53.54,53.55,53.42,53.5,72623.0,48.4112,48.4202,48.3026,48.375,72623.0
2018-04-19 15:20:00,53.5,53.54,53.46,53.46,134489.0,48.375,48.4112,48.3388,48.3388,134489.0
2018-04-19 15:25:00,53.45,53.48,53.43,53.44,59594.0,48.3298,48.3569,48.3117,48.3207,59594.0
2018-04-19 15:30:00,53.44,53.52,53.37,53.52,142048.0,48.3207,48.3931,48.2574,48.3931,142048.0
2018-04-19 15:35:00,53.52,53.66,53.51,53.61,320549.0,48.3931,48.5197,48.384,48.4744,320549.0
2018-04-19 15:40:00,53.61,53.65,53.55,53.59,185167.0,48.4744,48.5106,48.4202,48.4564,185167.0
2018-04-19 15:45:00,53.6,53.64,53.55,53.6,214923.0,48.4654,48.5016,48.4202,48.4654,214923.0
2018-04-19 15:50:00,53.61,53.65,53.55,53.58,296038.0,48.4744,48.5106,48.4202,48.4473,296038.0
2018-04-19 15:55:00,53.57,53.69,53.56,53.69,493507.0,48.4383,48.5468,48.4292,48.5468,493507.0
2018-04-20 09:30:00,53.64,53.75,53.4,53.53,637240.0,48.5016,48.601,48.2846,48.4021,637240.0
2018-04-20 09:35:00,53.53,53.8,53.52,53.79,89310.0,48.4021,48.6462,48.3931,48.6372,89310.0
2018-04-20 09:40:00,53.8,53.9,53.64,53.64,94956.0,48.6462,48.7367,48.5016,48.5016,94956.0
2018-04-20 09:45:00,53.63,53.74,53.6,53.69,84404.0,48.4925,48.592,48.4654,48.5468,84404.0
2018-04-20 09:50:00,53.7,53.84,53.69,53.76,48382.0,48.5558,48.6824,48.5468,48.6101,48382.0
2018-04-20 09:55:00,53.77,53.94,53.77,53.92,87430.0,48.6191,48.7728,48.6191,48.7547,87430.0
2018-04-20 10:00:00,53.93,53.97,53.83,53.95,83690.0,48.7638,48.8,48.6734,48.7819,83690.0
2018-04-20 10:05:00,53.97,54.16,53.95,54.12,70756.0,48.8,48.9718,48.7819,48.9356,70756.0
2018-04-20 10:10:00,54.13,54.13,53.98,54.04,86763.0,48.9446,48.9446,48.809,48.8633,86763.0
2018-04-20 10:15:00,54.04,54.13,53.99,54.11,75341.0,48.8633,48.9446,48.818,48.9265,75341.0
2018-04-20 10:20:00,54.11,54.19,54.05,54.18,26786.0,48.9265,48.9989,48.8723,48.9898,26786.0
2018-04-20 10:25:00,54.19,54.24,54.13,54.23,56136.0,48.9989,49.0441,48.9446,49.0351,56136.0
2018-04-20 10:30:00,54.24,54.28,54.18,54.22,108474.0,49.0441,49.0803,48.9898,49.026,108474.0
2018-04-20 10:35:00,54.22,54.5,54.2,54.5,114038.0,49.026,49.2792,49.0079,49.2792,114038.0
2018-04-20 10:40:00,54.5,54.59,54.4,54.59,145522.0,49.2792,49.3606,49.1888,49.3606,145522.0
2018-04-20 10:45:00,54.58,54.65,54.55,54.58,84604.0,49.3515,49.4148,49.3244,49.3515,84604.0
2018-04-20 10:50:00,54.59,54.63,54.34,54.37,92207.0,49.3606,49.3967,49.1345,49.1616,92207.0
2018-04-20 10:55:00,54.38,54.43,54.29,54.31,67843.0,49.1707,49.2159,49.0893,49.1074,67843.0
2018-04-20 11:00:00,54.3,54.3,54.03,54.04,55102.0,49.0983,49.0983,48.8542,48.8633,55102.0
2018-04-20 11:05:00,54.05,54.1,53.94,53.97,44815.0,48.8723,48.9175,48.7728,48.8,44815.0
2018-04-20 11:10:00,53.96,54.1,53.93,54.02,127237.0,48.7909,48.9175,48.7638,48.8452,127237.0
2018-04-20 11:15:00,54.02,54.1,53.96,54.1,273954.0,48.8452,48.9175,48.7909,48.9175,273954.0
2018-04-20 11:20:00,54.1,54.17,53.98,53.99,60224.0,48.9175,48.9808,48.809,48.818,60224.0
2018-04-20 11:25:00,54.0,54.15,54.0,54.15,161719.0,48.8271,48.9627,48.8271,48.9627,161719.0
2018-04-20 11:30:00,54.16,54.51,54.15,54.48,185014.0,48.9718,49.2882,48.9627,49.2611,185014.0
2018-04-20 11:35:00,54.48,54.75,54.48,54.68,139076.0,49.2611,49.5052,49.2611,49.4419,139076.0
2018-04-20 11:40:00,54.69,54.88,54.68,54.86,144738.0,49.451,49.6228,49.4419,49.6047,144738.0
2018-04-20 11:45:00,54.84,55.06,54.84,54.94,194459.0,49.5866,49.7855,49.5866,49.677,194459.0
2018-04-20 11:50:00,54.94,55.02,54.88,54.89,69631.0,49.677,49.7494,49.6228,49.6318,69631.0
2018-04-20 11:55:00,54.88,54.89,54.67,54.7,59765.0,49.6228,49.6318,49.4329,49.46,59765.0
2018-04-20 12:00:00,54.71,54.74,54.68,54.7,48906.0,49.4691,49.4962,49.4419,49.46,48906.0
2018-04-20 12:05:00,54.7,54.87,54.69,54.85,74515.0,49.46,49.6137,49.451,49.5957,74515.0
2018-04-20 12:10:00,54.85,54.85,54.72,54.72,71330.0,49.5957,49.5957,49.4781,49.4781,71330.0
2018-04-20 12:15:00,54.73,54.81,54.73,54.74,52890.0,49.4872,49.5595,49.4872,49.4962,52890.0
2018-04-20 12:20:00,54.74,54.81,54.73,54.8,51424.0,49.4962,49.5595,49.4872,49.5504,51424.0
2018-04-20 12:25:00,54.81,54.9,54.79,54.85,71965.0,49.5595,49.6409,49.5414,49.5957,71965.0
2018-04-20 12:30:00,54.86,54.87,54.72,54.81,141064.0,49.6047,49.6137,49.4781,49.5595,141064.0
2018-04-20 12:35:00,54.81,54.9,54.77,54.9,86703.0,49.5595,49.6409,49.5233,49.6409,86703.0
2018-04-20 12:40:00,54.89,54.97,54.89,54.95,68555.0,49.6318,49.7042,49.6318,49.6861,68555.0
2018-04-20 12:45:00,54.94,55.06,54.93,55.0,90018.0,49.677,49.7855,49.668,49.7313,90018.0
2018-04-20 12:50:00,55.0,55.05,54.97,55.04,98498.0,49.7313,49.7765,49.7042,49.7675,98498.0
2018-04-20 12:55:00,55.05,55.07,54.96,55.0,79491.0,49.7765,49.7946,49.6951,49.7313,79491.0
2018-04-20 13:00:00,55.0,55.07,54.96,55.0,124074.0,49.7313,49.7946,49.6951,49.7313,124074.0
2018-04-20 13:05:00,55.0,55.04,54.96,54.99,39879.0,49.7313,49.7675,49.6951,49.7222,39879.0
2018-04-20 13:10:00,54.99,55.12,54.96,55.12,51684.0,49.7222,49.8398,49.6951,49.8398,51684.0
2018-04-20 13:15:00,55.12,55.17,55.07,55.15,45776.0,49.8398,49.885,49.7946,49.8669,45776.0
2018-04-20 13:20:00,55.16,55.17,55.0,55.09,72664.0,49.876,49.885,49.7313,49.8127,72664.0
2018-04-20 13:25:00,55.1,55.33,55.08,55.32,106714.0,49.8217,50.0297,49.8036,50.0206,106714.0
2018-04-20 13:30:00,55.32,55.4,55.29,55.36,84255.0,50.0206,50.093,49.9935,50.0568,84255.0
2018-04-20 13:35:00,55.36,55.6,55.31,55.55,188370.0,50.0568,50.2738,50.0116,50.2286,188370.0
2018-04-20 13:40:00,55.55,55.56,55.46,55.48,104281.0,50.2286,50.2376,50.1472,50.1653,104281.0
2018-04-20 13:45:00,55.47,55.53,55.39,55.53,105425.0,50.1563,50.2105,50.0839,50.2105,105425.0
2018-04-20 13:50:00,55.52,55.52,55.32,55.34,223730.0,50.2015,50.2015,50.0206,50.0387,223730.0
2018-04-20 13:55:00,55.35,55.39,55.3,55.35,103604.0,50.0478,50.0839,50.0026,50.0478,103604.0
2018-04-20 14:00:00,55.35,55.35,55.14,55.19,62588.0,50.0478,50.0478,49.8579,49.9031,62588.0
2018-04-20 14:05:00,55.19,55.21,55.04,55.08,37704.0,49.9031,49.9212,49.7675,49.8036,37704.0
2018-04-20 14:10:00,55.07,55.08,55.0,55.05,30035.0,49.7946,49.8036,49.7313,49.7765,30035.0
2018-04-20 14:15:00,55.05,55.07,54.98,55.0,46589.0,49.7765,49.7946,49.7132,49.7313,46589.0
2018-04-20 14:20:00,55.0,55.09,54.99,55.0,70471.0,49.7313,49.8127,49.7222,49.7313,70471.0
2018-04-20 14:25:00,55.0,55.04,54.86,54.88,279653.0,49.7313,49.7675,49.6047,49.6228,279653.0
2018-04-20 14:30:00,54.88,54.91,54.77,54.84,80674.0,49.6228,49.6499,49.5233,49.5866,80674.0
2018-04-20 14:35:00,54.85,54.85,54.74,54.78,102171.0,49.5957,49.5957,49.4962,49.5324,102171.0
2018-04-20 14:40:00,54.78,54.81,54.68,54.69,79369.0,49.5324,49.5595,49.4419,49.451,79369.0
2018-04-20 14:45:00,54.69,54.76,54.66,54.74,50639.0,49.451,49.5143,49.4239,49.4962,50639.0
2018-04-20 14:50:00,54.74,54.77,54.66,54.69,51252.0,49.4962,49.5233,49.4239,49.451,51252.0
2018-04-20 14:55:00,54.69,54.71,54.55,54.6,86252.0,49.451,49.4691,49.3244,49.3696,86252.0
2018-04-20 15:00:00,54.6,54.63,54.52,54.57,72445.0,49.3696,49.3967,49.2973,49.3425,72445.0
2018-04-20 15:05:00,54.58,54.59,54.41,54.42,209419.0,49.3515,49.3606,49.1978,49.2069,209419.0
2018-04-20 15:10:00,54.43,54.58,54.43,54.58,77209.0,49.2159,49.3515,49.2159,49.3515,77209.0
2018-04-20 15:15:00,54.58,54.59,54.4,54.48,63494.0,49.3515,49.3606,49.1888,49.2611,63494.0
2018-04-20 15:20:00,54.48,54.68,54.48,54.68,131101.0,49.2611,49.4419,49.2611,49.4419,131101.0
2018-04-20 15:25:00,54.68,54.73,54.64,54.73,115168.0,49.4419,49.4872,49.4058,49.4872,115168.0
2018-04-20 15:30:00,54.73,54.75,54.6,54.64,106492.0,49.4872,49.5052,49.3696,49.4058,106492.0
2018-04-20 15:35:00,54.64,54.8,54.6,54.78,84619.0,49.4058,49.5504,49.3696,49.5324,84619.0
2018-04-20 15:40:00,54.78,54.82,54.71,54.73,101303.0,49.5324,49.5685,49.4691,49.4872,101303.0
2018-04-20 15:45:00,54.73,54.84,54.68,54.82,219529.0,49.4872,49.5866,49.4419,49.5685,219529.0
2018-04-20 15:50:00,54.82,54.85,54.76,54.85,203685.0,49.5685,49.5957,49.5143,49.5957,203685.0
2018-04-20 15:55:00,54.85,55.01,54.84,55.0,618773.0,49.5957,49.7403,49.5866,49.7313,618773.0
2018-04-23 09:30:00,55.24,55.63,55.24,55.49,184031.0,49.9483,50.3009,49.9483,50.1744,184031.0
2018-04-23 09:35:00,55.48,55.48,55.15,55.18,164567.0,50.1653,50.1653,49.8669,49.894,164567.0
2018-04-23 09:40:00,55.19,55.4,55.15,55.4,238786.0,49.9031,50.093,49.8669,50.093,238786.0
2018-04-23 09:45:00,55.4,55.43,55.29,55.38,402181.0,50.093,50.1201,49.9935,50.0749,402181.0
2018-04-23 09:50:00,55.39,55.61,55.38,55.61,198273.0,50.0839,50.2829,50.0749,50.2829,198273.0
2018-04-23 09:55:00,55.6,55.72,55.6,55.69,78868.0,50.2738,50.3823,50.2738,50.3552,78868.0
2018-04-23 10:00:00,55.71,55.83,55.62,55.64,91460.0,50.3733,50.4818,50.2919,50.31,91460.0
2018-04-23 10:05:00,55.64,55.78,55.62,55.68,128377.0,50.31,50.4366,50.2919,50.3461,128377.0
2018-04-23 10:10:00,55.69,55.7,55.46,55.5,85272.0,50.3552,50.3642,50.1472,50.1834,85272.0
2018-04-23 10:15:00,55.5,55.61,55.5,55.51,65323.0,50.1834,50.2829,50.1834,50.1924,65323.0
2018-04-23 10:20:00,55.52,55.64,55.49,55.57,78694.0,50.2015,50.31,50.1744,50.2467,78694.0
2018-04-23 10:25:00,55.57,55.57,55.34,55.37,197856.0,50.2467,50.2467,50.0387,50.0658,197856.0
2018-04-23 10:30:00,55.37,55.38,55.23,55.33,86909.0,50.0658,50.0749,49.9393,50.0297,86909.0
2018-04-23 10:35:00,55.33,55.33,55.02,55.16,84292.0,50.0297,50.0297,49.7494,49.876,84292.0
2018-04-23 10:40:00,55.17,55.22,55.04,55.22,60346.0,49.885,49.9302,49.7675,49.9302,60346.0
2018-04-23 10:45:00,55.24,55.33,55.22,55.33,77042.0,49.9483,50.0297,49.9302,50.0297,77042.0
2018-04-23 10:50:00,55.34,55.34,55.16,55.34,69948.0,50.0387,50.0387,49.876,50.0387,69948.0
2018-04-23 10:55:00,55.34,55.43,55.29,55.34,77058.0,50.0387,50.1201,49.9935,50.0387,77058.0
2018-04-23 11:00:00,55.35,55.37,55.24,55.36,50442.0,50.0478,50.0658,49.9483,50.0568,50442.0
2018-04-23 11:05:00,55.36,55.44,55.31,55.43,84487.0,50.0568,50.1291,50.0116,50.1201,84487.0
2018-04-23 11:10:00,55.43,55.63,55.43,55.53,107248.0,50.1201,50.3009,50.1201,50.2105,107248.0
2018-04-23 11:15:00,55.54,55.64,55.5,55.59,75827.0,50.2196,50.31,50.1834,50.2648,75827.0
2018-04-23 11:20:00,55.6,55.61,55.41,55.41,64584.0,50.2738,50.2829,50.102,50.102,64584.0
2018-04-23 11:25:00,55.4,55.53,55.33,55.53,68128.0,50.093,50.2105,50.0297,50.2105,68128.0
2018-04-23 11:30:00,55.53,55.55,55.36,55.44,50574.0,50.2105,50.2286,50.0568,50.1291,50574.0
2018-04-23 11:35:00,55.44,55.53,55.36,55.41,49752.0,50.1291,50.2105,50.0568,50.102,49752.0
2018-04-23 11:40:00,55.42,55.56,55.42,55.53,33409.0,50.1111,50.2376,50.1111,50.2105,33409.0
2018-04-23 11:45:00,55.52,55.55,55.41,55.48,54503.0,50.2015,50.2286,50.102,50.1653,54503.0
2018-04-23 11:50:00,55.47,55.63,55.46,55.63,52372.0,50.1563,50.3009,50.1472,50.3009,52372.0
2018-04-23 11:55:00,55.63,55.68,55.56,55.6,44146.0,50.3009,50.3461,50.2376,50.2738,44146.0
2018-04-23 12:00:00,55.6,55.71,55.52,55.52,56510.0,50.2738,50.3733,50.2015,50.2015,56510.0
2018-04-23 12:05:00,55.53,55.61,55.52,55.61,51176.0,50.2105,50.2829,50.2015,50.2829,51176.0
2018-04-23 12:10:00,55.61,55.63,55.53,55.53,44234.0,50.2829,50.3009,50.2105,50.2105,44234.0
2018-04-23 12:15:00,55.53,55.54,55.47,55.49,51506.0,50.2105,50.2196,50.1563,50.1744,51506.0
2018-04-23 12:20:00,55.5,55.59,55.45,55.48,132982.0,50.1834,50.2648,50.1382,50.1653,132982.0
2018-04-23 12:25:00,55.49,55.49,55.33,55.33,42535.0,50.1744,50.1744,50.0297,50.0297,42535.0
2018-04-23 12:30:00,55.33,55.34,55.24,55.3,33509.0,50.0297,50.0387,49.9483,50.0026,33509.0
2018-04-23 12:35:00,55.3,55.3,55.2,55.24,35845.0,50.0026,50.0026,49.9121,49.9483,35845.0
2018-04-23 12:40:00,55.25,55.27,55.19,55.23,67291.0,49.9573,49.9754,49.9031,49.9393,67291.0
2018-04-23 12:45:00,55.23,55.26,55.09,55.1,61568.0,49.9393,49.9664,49.8127,49.8217,61568.0
2018-04-23 12:50:00,55.11,55.19,55.07,55.13,25204.0,49.8308,49.9031,49.7946,49.8488,25204.0
2018-04-23 12:55:00,55.13,55.18,55.09,55.17,42093.0,49.8488,49.894,49.8127,49.885,42093.0
2018-04-23 13:00:00,55.18,55.25,55.15,55.23,34658.0,49.894,49.9573,49.8669,49.9393,34658.0
2018-04-23 13:05:00,55.22,55.27,55.22,55.25,55637.0,49.9302,49.9754,49.9302,49.9573,55637.0
2018-04-23 13:10:00,55.25,55.28,55.2,55.23,38813.0,49.9573,49.9845,49.9121,49.9393,38813.0
2018-04-23 13:15:00,55.22,55.28,55.21,55.27,97875.0,49.9302,49.9845,49.9212,49.9754,97875.0
2018-04-23 13:20:00,55.27,55.28,55.19,55.22,45730.0,49.9754,49.9845,49.9031,49.9302,45730.0
2018-04-23 13:25:00,55.22,55.27,55.19,55.2,20009.0,49.9302,49.9754,49.9031,49.9121,20009.0
2018-04-23 13:30:00,55.2,55.25,55.19,55.23,53407.0,49.9121,49.9573,49.9031,49.9393,53407.0
2018-04-23 13:35:00,55.23,55.26,55.19,55.23,37248.0,49.9393,49.9664,49.9031,49.9393,37248.0
2018-04-23 13:40:00,55.23,55.25,55.18,55.23,36593.0,49.9393,49.9573,49.894,49.9393,36593.0
2018-04-23 13:45:00,55.24,55.32,55.23,55.29,37650.0,49.9483,50.0206,49.9393,49.9935,37650.0
2018-04-23 13:50:00,55.29,55.34,55.28,55.3,72896.0,49.9935,50.0387,49.9845,50.0026,72896.0
2018-04-23 13:55:00,55.3,55.34,55.3,55.33,40308.0,50.0026,50.0387,50.0026,50.0297,40308.0
2018-04-23 14:00:00,55.33,55.34,55.15,55.18,107701.0,50.0297,50.0387,49.8669,49.894,107701.0
2018-04-23 14:05:00,55.19,55.2,54.96,55.0,83697.0,49.9031,49.9121,49.6951,49.7313,83697.0
2018-04-23 14:10:00,55.0,55.08,55.0,55.02,84336.0,49.7313,49.8036,49.7313,49.7494,84336.0
2018-04-23 14:15:00,55.01,55.03,54.93,54.96,60907.0,49.7403,49.7584,49.668,49.6951,60907.0
2018-04-23 14:20:00,54.95,54.96,54.86,54.93,96555.0,49.6861,49.6951,49.6047,49.668,96555.0
2018-04-23 14:25:00,54.92,54.99,54.89,54.97,59211.0,49.659,49.7222,49.6318,49.7042,59211.0
2018-04-23 14:30:00,54.96,55.01,54.93,54.98,33363.0,49.6951,49.7403,49.668,49.7132,33363.0
2018-04-23 14:35:00,54.98,55.04,54.93,55.04,37491.0,49.7132,49.7675,49.668,49.7675,37491.0
2018-04-23 14:40:00,55.03,55.21,55.03,55.18,79684.0,49.7584,49.9212,49.7584,49.894,79684.0
2018-04-23 14:45:00,55.2,55.21,55.04,55.05,91392.0,49.9121,49.9212,49.7675,49.7765,91392.0
2018-04-23 14:50:00,55.04,55.05,54.85,54.86,60236.0,49.7675,49.7765,49.5957,49.6047,60236.0
2018-04-23 14:55:00,54.86,55.0,54.82,55.0,107319.0,49.6047,49.7313,49.5685,49.7313,107319.0
2018-04-23 15:00:00,55.0,55.07,54.95,55.07,75972.0,49.7313,49.7946,49.6861,49.7946,75972.0
2018-04-23 15:05:00,55.06,55.07,55.0,55.02,97409.0,49.7855,49.7946,49.7313,49.7494,97409.0
2018-04-23 15:10:00,55.02,55.08,54.99,55.02,96075.0,49.7494,49.8036,49.7222,49.7494,96075.0
2018-04-23 15:15:00,55.01,55.02,54.96,54.98,107023.0,49.7403,49.7494,49.6951,49.7132,107023.0
2018-04-23 15:20:00,54.99,55.03,54.91,54.98,115036.0,49.7222,49.7584,49.6499,49.7132,115036.0
2018-04-23 15:25:00,54.98,55.0,54.91,54.93,88610.0,49.7132,49.7313,49.6499,49.668,88610.0
2018-04-23 15:30:00,54.94,55.07,54.93,55.05,105115.0,49.677,49.7946,49.668,49.7765,105115.0
2018-04-23 15:35:00,55.05,55.07,54.94,54.97,60722.0,49.7765,49.7946,49.677,49.7042,60722.0
2018-04-23 15:40:00,54.98,55.06,54.94,55.05,89175.0,49.7132,49.7855,49.677,49.7765,89175.0
2018-04-23 15:45:00,55.06,55.17,55.05,55.17,173648.0,49.7855,49.885,49.7765,49.885,173648.0
2018-04-23 15:50:00,55.17,55.26,55.17,55.25,263726.0,49.885,49.9664,49.885,49.9573,263726.0
2018-04-23 15:55:00,55.25,55.38,55.25,55.38,668279.0,49.9573,50.0749,49.9573,50.0749,668279.0
2018-04-24 09:30:00,55.77,55.77,55.31,55.33,119433.0,50.4275,50.4275,50.0116,50.0297,119433.0
2018-04-24 09:35:00,55.34,55.37,55.01,55.16,119918.0,50.0387,50.0658,49.7403,49.876,119918.0
2018-04-24 09:40:00,55.17,55.47,55.12,55.47,69331.0,49.885,50.1563,49.8398,50.1563,69331.0
2018-04-24 09:45:00,55.46,55.71,55.45,55.62,64973.0,50.1472,50.3733,50.1382,50.2919,64973.0
2018-04-24 09:50:00,55.62,55.74,55.58,55.63,71513.0,50.2919,50.4004,50.2557,50.3009,71513.0
2018-04-24 09:55:00,55.63,55.74,55.6,55.73,65489.0,50.3009,50.4004,50.2738,50.3914,65489.0
2018-04-24 10:00:00,55.73,56.15,55.72,56.12,195753.0,50.3914,50.7711,50.3823,50.744,195753.0
2018-04-24 10:05:00,56.11,56.27,56.07,56.18,80235.0,50.735,50.8796,50.6988,50.7983,80235.0
2018-04-24 10:10:00,56.19,56.22,56.02,56.1,71089.0,50.8073,50.8344,50.6536,50.7259,71089.0
2018-04-24 10:15:00,56.1,56.12,55.91,55.93,76356.0,50.7259,50.744,50.5541,50.5722,76356.0
2018-04-24 10:20:00,55.93,56.01,55.85,55.87,71566.0,50.5722,50.6445,50.4999,50.5179,71566.0
2018-04-24 10:25:00,55.88,56.04,55.87,55.94,66740.0,50.527,50.6717,50.5179,50.5812,66740.0
2018-04-24 10:30:00,55.94,55.98,55.75,55.83,120481.0,50.5812,50.6174,50.4094,50.4818,120481.0
2018-04-24 10:35:00,55.83,55.97,55.8,55.93,92263.0,50.4818,50.6084,50.4547,50.5722,92263.0
2018-04-24 10:40:00,55.92,55.99,55.85,55.95,56511.0,50.5632,50.6265,50.4999,50.5903,56511.0
2018-04-24 10:45:00,55.96,55.97,55.87,55.93,51389.0,50.5993,50.6084,50.5179,50.5722,51389.0
2018-04-24 10:50:00,55.94,56.06,55.83,55.83,205799.0,50.5812,50.6897,50.4818,50.4818,205799.0
2018-04-24 10:55:00,55.83,55.83,55.69,55.72,56830.0,50.4818,50.4818,50.3552,50.3823,56830.0
2018-04-24 11:00:00,55.73,55.75,55.59,55.7,56103.0,50.3914,50.4094,50.2648,50.3642,56103.0
2018-04-24 11:05:00,55.71,55.72,55.59,55.7,96209.0,50.3733,50.3823,50.2648,50.3642,96209.0
2018-04-24 11:10:00,55.69,55.71,55.55,55.66,78386.0,50.3552,50.3733,50.2286,50.3281,78386.0
2018-04-24 11:15:00,55.66,55.68,55.4,55.58,60663.0,50.3281,50.3461,50.093,50.2557,60663.0
2018-04-24 11:20:00,55.58,55.79,55.58,55.67,37643.0,50.2557,50.4456,50.2557,50.3371,37643.0
2018-04-24 11:25:00,55.67,55.85,55.65,55.79,87888.0,50.3371,50.4999,50.319,50.4456,87888.0
2018-04-24 11:30:00,55.79,55.87,55.72,55.85,98652.0,50.4456,50.5179,50.3823,50.4999,98652.0
2018-04-24 11:35:00,55.85,55.94,55.82,55.94,100186.0,50.4999,50.5812,50.4727,50.5812,100186.0
2018-04-24 11:40:00,55.93,55.97,55.81,55.89,141482.0,50.5722,50.6084,50.4637,50.536,141482.0
2018-04-24 11:45:00,55.89,55.93,55.67,55.73,89201.0,50.536,50.5722,50.3371,50.3914,89201.0
2018-04-24 11:50:00,55.75,55.82,55.71,55.73,59696.0,50.4094,50.4727,50.3733,50.3914,59696.0
2018-04-24 11:55:00,55.72,55.82,55.61,55.62,74361.0,50.3823,50.4727,50.2829,50.2919,74361.0
2018-04-24 12:00:00,55.61,55.66,55.54,55.62,79953.0,50.2829,50.3281,50.2196,50.2919,79953.0
2018-04-24 12:05:00,55.62,55.63,55.35,55.36,391322.0,50.2919,50.3009,50.0478,50.0568,391322.0
2018-04-24 12:10:00,55.35,55.49,55.32,55.35,89779.0,50.0478,50.1744,50.0206,50.0478,89779.0
2018-04-24 12:15:00,55.35,55.42,55.17,55.18,107093.0,50.0478,50.1111,49.885,49.894,107093.0
2018-04-24 12:20:00,55.18,55.3,55.18,55.29,115631.0,49.894,50.0026,49.894,49.9935,115631.0
2018-04-24 12:25:00,55.27,55.27,55.04,55.1,158941.0,49.9754,49.9754,49.7675,49.8217,158941.0
2018-04-24 12:30:00,55.11,55.12,54.98,55.0,95734.0,49.8308,49.8398,49.7132,49.7313,95734.0
2018-04-24 12:35:00,54.98,55.04,54.9,55.0,113994.0,49.7132,49.7675,49.6409,49.7313,113994.0
2018-04-24 12:40:00,55.01,55.03,54.93,54.98,157112.0,49.7403,49.7584,49.668,49.7132,157112.0
2018-04-24 12:45:00,54.98,55.05,54.95,54.98,166234.0,49.7132,49.7765,49.6861,49.7132,166234.0
2018-04-24 12:50:00,54.99,55.01,54.94,54.97,116602.0,49.7222,49.7403,49.677,49.7042,116602.0
2018-04-24 12:55:00,54.97,55.0,54.63,54.64,93474.0,49.7042,49.7313,49.3967,49.4058,93474.0
2018-04-24 13:00:00,54.64,54.72,54.57,54.66,149402.0,49.4058,49.4781,49.3425,49.4239,149402.0
2018-04-24 13:05:00,54.65,54.83,54.6,54.73,89341.0,49.4148,49.5776,49.3696,49.4872,89341.0
2018-04-24 13:10:00,54.74,54.75,54.58,54.66,61411.0,49.4962,49.5052,49.3515,49.4239,61411.0
2018-04-24 13:15:00,54.65,54.73,54.49,54.49,77678.0,49.4148,49.4872,49.2701,49.2701,77678.0
2018-04-24 13:20:00,54.51,54.58,54.45,54.5,59561.0,49.2882,49.3515,49.234,49.2792,59561.0
2018-04-24 13:25:00,54.51,54.59,54.45,54.54,87852.0,49.2882,49.3606,49.234,49.3154,87852.0
2018-04-24 13:30:00,54.55,54.55,54.41,54.42,150622.0,49.3244,49.3244,49.1978,49.2069,150622.0
2018-04-24 13:35:00,54.4,54.43,54.26,54.27,84189.0,49.1888,49.2159,49.0622,49.0712,84189.0
2018-04-24 13:40:00,54.27,54.31,54.19,54.21,106011.0,49.0712,49.1074,48.9989,49.017,106011.0
2018-04-24 13:45:00,54.2,54.3,54.14,54.26,159878.0,49.0079,49.0983,48.9537,49.0622,159878.0
2018-04-24 13:50:00,54.27,54.27,54.1,54.18,72901.0,49.0712,49.0712,48.9175,48.9898,72901.0
2018-04-24 13:55:00,54.19,54.27,54.05,54.25,85755.0,48.9989,49.0712,48.8723,49.0531,85755.0
2018-04-24 14:00:00,54.24,54.25,54.06,54.07,65037.0,49.0441,49.0531,48.8813,48.8904,65037.0
2018-04-24 14:05:00,54.06,54.16,53.99,54.08,222849.0,48.8813,48.9718,48.818,48.8994,222849.0
2018-04-24 14:10:00,54.08,54.31,54.07,54.2,45935.0,48.8994,49.1074,48.8904,49.0079,45935.0
2018-04-24 14:15:00,54.19,54.19,54.03,54.16,43516.0,48.9989,48.9989,48.8542,48.9718,43516.0
2018-04-24 14:20:00,54.15,54.35,54.14,54.34,89798.0,48.9627,49.1436,48.9537,49.1345,89798.0
2018-04-24 14:25:00,54.34,54.37,54.1,54.11,80387.0,49.1345,49.1616,48.9175,48.9265,80387.0
2018-04-24 14:30:00,54.11,54.27,54.09,54.26,57295.0,48.9265,49.0712,48.9085,49.0622,57295.0
2018-04-24 14:35:00,54.25,54.31,54.06,54.09,54671.0,49.0531,49.1074,48.8813,48.9085,54671.0
2018-04-24 14:40:00,54.08,54.32,54.08,54.31,69931.0,48.8994,49.1164,48.8994,49.1074,69931.0
2018-04-24 14:45:00,54.3,54.34,54.18,54.27,52163.0,49.0983,49.1345,48.9898,49.0712,52163.0
2018-04-24 14:50:00,54.28,54.39,54.17,54.23,79964.0,49.0803,49.1797,48.9808,49.0351,79964.0
2018-04-24 14:55:00,54.24,54.33,54.23,54.28,49072.0,49.0441,49.1255,49.0351,49.0803,49072.0
2018-04-24 15:00:00,54.29,54.39,54.25,54.37,145168.0,49.0893,49.1797,49.0531,49.1616,145168.0
2018-04-24 15:05:00,54.37,54.44,54.32,54.34,99893.0,49.1616,49.2249,49.1164,49.1345,99893.0
2018-04-24 15:10:00,54.35,54.49,54.29,54.48,84923.0,49.1436,49.2701,49.0893,49.2611,84923.0
2018-04-24 15:15:00,54.49,54.52,54.28,54.3,70136.0,49.2701,49.2973,49.0803,49.0983,70136.0
2018-04-24 15:20:00,54.3,54.46,54.28,54.4,47444.0,49.0983,49.243,49.0803,49.1888,47444.0
2018-04-24 15:25:00,54.39,54.41,54.25,54.27,62961.0,49.1797,49.1978,49.0531,49.0712,62961.0
2018-04-24 15:30:00,54.27,54.27,54.16,54.18,63094.0,49.0712,49.0712,48.9718,48.9898,63094.0
2018-04-24 15:35:00,54.18,54.19,54.1,54.18,85515.0,48.9898,48.9989,48.9175,48.9898,85515.0
2018-04-24 15:40:00,54.17,54.27,54.08,54.13,116555.0,48.9808,49.0712,48.8994,48.9446,116555.0
2018-04-24 15:45:00,54.13,54.37,54.12,54.36,141999.0,48.9446,49.1616,48.9356,49.1526,141999.0
2018-04-24 15:50:00,54.36,54.44,54.35,54.4,404433.0,49.1526,49.2249,49.1436,49.1888,404433.0
2018-04-24 15:55:00,54.39,54.51,54.36,54.49,466158.0,49.1797,49.2882,49.1526,49.2701,466158.0
2018-04-25 09:30:00,54.11,54.59,53.98,54.29,203973.0,48.9265,49.3606,48.809,49.0893,203973.0
2018-04-25 09:35:00,54.28,54.3,53.98,54.05,107698.0,49.0803,49.0983,48.809,48.8723,107698.0
2018-04-25 09:40:00,54.06,54.08,53.37,53.42,112769.0,48.8813,48.8994,48.2574,48.3026,112769.0
2018-04-25 09:45:00,53.43,53.69,53.4,53.64,116582.0,48.3117,48.5468,48.2846,48.5016,116582.0
2018-04-25 09:50:00,53.66,53.78,53.56,53.78,121356.0,48.5197,48.6282,48.4292,48.6282,121356.0
2018-04-25 09:55:00,53.76,53.88,53.69,53.76,217602.0,48.6101,48.7186,48.5468,48.6101,217602.0
2018-04-25 10:00:00,53.76,53.91,53.69,53.9,119269.0,48.6101,48.7457,48.5468,48.7367,119269.0
2018-04-25 10:05:00,53.91,54.11,53.91,54.07,170269.0,48.7457,48.9265,48.7457,48.8904,170269.0
2018-04-25 10:10:00,54.07,54.13,53.99,54.07,181700.0,48.8904,48.9446,48.818,48.8904,181700.0
2018-04-25 10:15:00,54.07,54.15,53.97,54.08,135058.0,48.8904,48.9627,48.8,48.8994,135058.0
2018-04-25 10:20:00,54.08,54.19,54.02,54.19,67245.0,48.8994,48.9989,48.8452,48.9989,67245.0
2018-04-25 10:25:00,54.18,54.31,54.14,54.14,33925.0,48.9898,49.1074,48.9537,48.9537,33925.0
2018-04-25 10:30:00,54.14,54.3,54.14,54.24,43445.0,48.9537,49.0983,48.9537,49.0441,43445.0
2018-04-25 10:35:00,54.25,54.35,54.18,54.33,48722.0,49.0531,49.1436,48.9898,49.1255,48722.0
2018-04-25 10:40:00,54.32,54.52,54.28,54.51,46326.0,49.1164,49.2973,49.0803,49.2882,46326.0
2018-04-25 10:45:00,54.52,54.57,54.48,54.54,61603.0,49.2973,49.3425,49.2611,49.3154,61603.0
2018-04-25 10:50:00,54.55,54.55,54.34,54.46,56559.0,49.3244,49.3244,49.1345,49.243,56559.0
2018-04-25 10:55:00,54.48,54.57,54.42,54.53,53141.0,49.2611,49.3425,49.2069,49.3063,53141.0
2018-04-25 11:00:00,54.52,54.62,54.46,54.56,59124.0,49.2973,49.3877,49.243,49.3334,59124.0
2018-04-25 11:05:00,54.56,54.6,54.46,54.49,41546.0,49.3334,49.3696,49.243,49.2701,41546.0
2018-04-25 11:10:00,54.5,54.58,54.45,54.46,71086.0,49.2792,49.3515,49.234,49.243,71086.0
2018-04-25 11:15:00,54.45,54.45,54.27,54.31,99340.0,49.234,49.234,49.0712,49.1074,99340.0
2018-04-25 11:20:00,54.3,54.5,54.28,54.41,46491.0,49.0983,49.2792,49.0803,49.1978,46491.0
2018-04-25 11:25:00,54.41,54.45,54.38,54.45,55234.0,49.1978,49.234,49.1707,49.234,55234.0
2018-04-25 11:30:00,54.44,54.46,54.28,54.36,93200.0,49.2249,49.243,49.0803,49.1526,93200.0
2018-04-25 11:35:00,54.36,54.36,54.24,54.26,32906.0,49.1526,49.1526,49.0441,49.0622,32906.0
2018-04-25 11:40:00,54.26,54.26,54.09,54.24,121332.0,49.0622,49.0622,48.9085,49.0441,121332.0
2018-04-25 11:45:00,54.24,54.31,54.14,54.14,29652.0,49.0441,49.1074,48.9537,48.9537,29652.0
2018-04-25 11:50:00,54.13,54.19,54.05,54.18,46793.0,48.9446,48.9989,48.8723,48.9898,46793.0
2018-04-25 11:55:00,54.18,54.22,53.98,53.99,112203.0,48.9898,49.026,48.809,48.818,112203.0
2018-04-25 12:00:00,54.0,54.11,53.97,54.03,57303.0,48.8271,48.9265,48.8,48.8542,57303.0
2018-04-25 12:05:00,54.03,54.08,53.98,54.01,43974.0,48.8542,48.8994,48.809,48.8361,43974.0
2018-04-25 12:10:00,54.01,54.04,53.93,54.01,46121.0,48.8361,48.8633,48.7638,48.8361,46121.0
2018-04-25 12:15:00,54.01,54.08,54.0,54.04,38274.0,48.8361,48.8994,48.8271,48.8633,38274.0
2018-04-25 12:20:00,54.04,54.08,53.98,54.05,53871.0,48.8633,48.8994,48.809,48.8723,53871.0
2018-04-25 12:25:00,54.04,54.18,54.01,54.12,40057.0,48.8633,48.9898,48.8361,48.9356,40057.0
2018-04-25 12:30:00,54.11,54.31,54.09,54.28,30322.0,48.9265,49.1074,48.9085,49.0803,30322.0
2018-04-25 12:35:00,54.28,54.34,54.21,54.27,39793.0,49.0803,49.1345,49.017,49.0712,39793.0
2018-04-25 12:40:00,54.29,54.29,54.2,54.24,37296.0,49.0893,49.0893,49.0079,49.0441,37296.0
2018-04-25 12:45:00,54.25,54.36,54.25,54.26,50877.0,49.0531,49.1526,49.0531,49.0622,50877.0
2018-04-25 12:50:00,54.26,54.32,54.2,54.24,23983.0,49.0622,49.1164,49.0079,49.0441,23983.0
2018-04-25 12:55:00,54.24,54.27,54.17,54.17,31676.0,49.0441,49.0712,48.9808,48.9808,31676.0
2018-04-25 13:00:00,54.17,54.29,54.15,54.16,31029.0,48.9808,49.0893,48.9627,48.9718,31029.0
2018-04-25 13:05:00,54.16,54.22,54.12,54.13,28296.0,48.9718,49.026,48.9356,48.9446,28296.0
2018-04-25 13:10:00,54.13,54.15,53.98,53.99,60509.0,48.9446,48.9627,48.809,48.818,60509.0
2018-04-25 13:15:00,54.0,54.09,53.96,53.99,34155.0,48.8271,48.9085,48.7909,48.818,34155.0
2018-04-25 13:20:00,53.99,54.04,53.93,54.02,32182.0,48.818,48.8633,48.7638,48.8452,32182.0
2018-04-25 13:25:00,54.02,54.06,53.98,54.05,62884.0,48.8452,48.8813,48.809,48.8723,62884.0
2018-04-25 13:30:00,54.05,54.23,54.04,54.22,49616.0,48.8723,49.0351,48.8633,49.026,49616.0
2018-04-25 13:35:00,54.21,54.23,54.15,54.21,52407.0,49.017,49.0351,48.9627,49.017,52407.0
2018-04-25 13:40:00,54.22,54.3,54.21,54.23,54212.0,49.026,49.0983,49.017,49.0351,54212.0
2018-04-25 13:45:00,54.22,54.24,54.16,54.22,39598.0,49.026,49.0441,48.9718,49.026,39598.0
2018-04-25 13:50:00,54.23,54.23,54.15,54.2,37460.0,49.0351,49.0351,48.9627,49.0079,37460.0
2018-04-25 13:55:00,54.19,54.42,54.19,54.42,56466.0,48.9989,49.2069,48.9989,49.2069,56466.0
2018-04-25 14:00:00,54.42,54.46,54.3,54.37,283143.0,49.2069,49.243,49.0983,49.1616,283143.0
2018-04-25 14:05:00,54.37,54.44,54.34,54.35,39683.0,49.1616,49.2249,49.1345,49.1436,39683.0
2018-04-25 14:10:00,54.35,54.42,54.29,54.33,36297.0,49.1436,49.2069,49.0893,49.1255,36297.0
2018-04-25 14:15:00,54.34,54.43,54.34,54.38,32640.0,49.1345,49.2159,49.1345,49.1707,32640.0
2018-04-25 14:20:00,54.38,54.42,54.21,54.24,53651.0,49.1707,49.2069,49.017,49.0441,53651.0
2018-04-25 14:25:00,54.23,54.43,54.21,54.41,91051.0,49.0351,49.2159,49.017,49.1978,91051.0
2018-04-25 14:30:00,54.4,54.49,54.34,54.49,122032.0,49.1888,49.2701,49.1345,49.2701,122032.0
2018-04-25 14:35:00,54.49,54.59,54.48,54.5,86653.0,49.2701,49.3606,49.2611,49.2792,86653.0
2018-04-25 14:40:00,54.51,54.55,54.45,54.48,64341.0,49.2882,49.3244,49.234,49.2611,64341.0
2018-04-25 14:45:00,54.49,54.66,54.46,54.65,66517.0,49.2701,49.4239,49.243,49.4148,66517.0
2018-04-25 14:50:00,54.65,54.67,54.56,54.61,100100.0,49.4148,49.4329,49.3334,49.3787,100100.0
2018-04-25 14:55:00,54.62,54.79,54.58,54.79,110914.0,49.3877,49.5414,49.3515,49.5414,110914.0
2018-04-25 15:00:00,54.79,54.9,54.74,54.87,152847.0,49.5414,49.6409,49.4962,49.6137,152847.0
2018-04-25 15:05:00,54.87,54.89,54.75,54.77,73327.0,49.6137,49.6318,49.5052,49.5233,73327.0
2018-04-25 15:10:00,54.77,54.8,54.68,54.73,67780.0,49.5233,49.5504,49.4419,49.4872,67780.0
2018-04-25 15:15:00,54.72,54.76,54.55,54.55,47337.0,49.4781,49.5143,49.3244,49.3244,47337.0
2018-04-25 15:20:00,54.56,54.62,54.52,54.55,68747.0,49.3334,49.3877,49.2973,49.3244,68747.0
2018-04-25 15:25:00,54.56,54.61,54.53,54.55,84615.0,49.3334,49.3787,49.3063,49.3244,84615.0
2018-04-25 15:30:00,54.55,54.58,54.46,54.56,132699.0,49.3244,49.3515,49.243,49.3334,132699.0
2018-04-25 15:35:00,54.56,54.58,54.45,54.45,126002.0,49.3334,49.3515,49.234,49.234,126002.0
2018-04-25 15:40:00,54.45,54.48,54.33,54.35,102226.0,49.234,49.2611,49.1255,49.1436,102226.0
2018-04-25 15:45:00,54.35,54.38,54.26,54.32,167631.0,49.1436,49.1707,49.0622,49.1164,167631.0
2018-04-25 15:50:00,54.31,54.46,54.3,54.42,202154.0,49.1074,49.243,49.0983,49.2069,202154.0
2018-04-25 15:55:00,54.43,54.61,54.42,54.58,534452.0,49.2159,49.3787,49.2069,49.3515,534452.0
2018-04-26 09:30:00,54.81,54.89,54.26,54.35,175929.0,49.5595,49.6318,49.0622,49.1436,175929.0
2018-04-26 09:35:00,54.33,54.62,54.31,54.62,134289.0,49.1255,49.3877,49.1074,49.3877,134289.0
2018-04-26 09:40:00,54.62,54.7,54.5,54.64,62805.0,49.3877,49.46,49.2792,49.4058,62805.0
2018-04-26 09:45:00,54.65,54.73,54.58,54.65,94468.0,49.4148,49.4872,49.3515,49.4148,94468.0
2018-04-26 09:50:00,54.65,54.7,54.59,54.6,88660.0,49.4148,49.46,49.3606,49.3696,88660.0
2018-04-26 09:55:00,54.61,54.67,54.52,54.66,91422.0,49.3787,49.4329,49.2973,49.4239,91422.0
2018-04-26 10:00:00,54.66,54.66,54.48,54.65,48751.0,49.4239,49.4239,49.2611,49.4148,48751.0
2018-04-26 10:05:00,54.65,54.89,54.62,54.87,112205.0,49.4148,49.6318,49.3877,49.6137,112205.0
2018-04-26 10:10:00,54.87,54.94,54.82,54.85,51581.0,49.6137,49.677,49.5685,49.5957,51581.0
2018-04-26 10:15:00,54.86,54.87,54.74,54.79,55005.0,49.6047,49.6137,49.4962,49.5414,55005.0
2018-04-26 10:20:00,54.77,54.78,54.58,54.59,30615.0,49.5233,49.5324,49.3515,49.3606,30615.0
2018-04-26 10:25:00,54.59,54.7,54.57,54.63,26459.0,49.3606,49.46,49.3425,49.3967,26459.0
2018-04-26 10:30:00,54.63,54.69,54.58,54.64,33703.0,49.3967,49.451,49.3515,49.4058,33703.0
2018-04-26 10:35:00,54.64,54.84,54.64,54.8,34188.0,49.4058,49.5866,49.4058,49.5504,34188.0
2018-04-26 10:40:00,54.8,54.86,54.71,54.77,40998.0,49.5504,49.6047,49.4691,49.5233,40998.0
2018-04-26 10:45:00,54.77,54.88,54.77,54.82,38964.0,49.5233,49.6228,49.5233,49.5685,38964.0
2018-04-26 10:50:00,54.83,55.11,54.83,55.1,38678.0,49.5776,49.8308,49.5776,49.8217,38678.0
2018-04-26 10:55:00,55.11,55.15,55.01,55.12,40127.0,49.8308,49.8669,49.7403,49.8398,40127.0
2018-04-26 11:00:00,55.11,55.11,54.95,54.99,44673.0,49.8308,49.8308,49.6861,49.7222,44673.0
2018-04-26 11:05:00,54.99,55.08,54.94,54.95,33435.0,49.7222,49.8036,49.677,49.6861,33435.0
2018-04-26 11:10:00,54.96,55.01,54.91,54.97,32067.0,49.6951,49.7403,49.6499,49.7042,32067.0
2018-04-26 11:15:00,54.98,55.07,54.92,55.06,53041.0,49.7132,49.7946,49.659,49.7855,53041.0
2018-04-26 11:20:00,55.06,55.09,55.03,55.07,33295.0,49.7855,49.8127,49.7584,49.7946,33295.0
2018-04-26 11:25:00,55.07,55.09,55.01,55.04,36372.0,49.7946,49.8127,49.7403,49.7675,36372.0
2018-04-26 11:30:00,55.03,55.1,54.96,54.99,69605.0,49.7584,49.8217,49.6951,49.7222,69605.0
2018-04-26 11:35:00,54.99,55.04,54.97,55.0,61860.0,49.7222,49.7675,49.7042,49.7313,61860.0
2018-04-26 11:40:00,55.0,55.02,54.96,55.0,91650.0,49.7313,49.7494,49.6951,49.7313,91650.0
2018-04-26 11:45:00,55.0,55.01,54.91,55.0,52160.0,49.7313,49.7403,49.6499,49.7313,52160.0
2018-04-26 11:50:00,55.0,55.03,54.91,54.99,45102.0,49.7313,49.7584,49.6499,49.7222,45102.0
2018-04-26 11:55:00,55.0,55.14,54.99,55.13,49806.0,49.7313,49.8579,49.7222,49.8488,49806.0
2018-04-26 12:00:00,55.13,55.18,55.08,55.09,29027.0,49.8488,49.894,49.8036,49.8127,29027.0
2018-04-26 12:05:00,55.1,55.22,55.09,55.21,33683.0,49.8217,49.9302,49.8127,49.9212,33683.0
2018-04-26 12:10:00,55.21,55.31,55.17,55.25,113492.0,49.9212,50.0116,49.885,49.9573,113492.0
2018-04-26 12:15:00,55.24,55.32,55.19,55.29,93254.0,49.9483,50.0206,49.9031,49.9935,93254.0
2018-04-26 12:20:00,55.29,55.31,55.2,55.21,113284.0,49.9935,50.0116,49.9121,49.9212,113284.0
2018-04-26 12:25:00,55.21,55.25,55.17,55.22,63899.0,49.9212,49.9573,49.885,49.9302,63899.0
2018-04-26 12:30:00,55.22,55.23,55.14,55.18,32979.0,49.9302,49.9393,49.8579,49.894,32979.0
2018-04-26 12:35:00,55.18,55.18,55.07,55.11,59939.0,49.894,49.894,49.7946,49.8308,59939.0
2018-04-26 12:40:00,55.1,55.21,55.08,55.21,104280.0,49.8217,49.9212,49.8036,49.9212,104280.0
2018-04-26 12:45:00,55.2,55.25,55.12,55.14,124159.0,49.9121,49.9573,49.8398,49.8579,124159.0
2018-04-26 12:50:00,55.14,55.16,55.1,55.15,42670.0,49.8579,49.876,49.8217,49.8669,42670.0
2018-04-26 12:55:00,55.15,55.28,55.15,55.18,42694.0,49.8669,49.9845,49.8669,49.894,42694.0
2018-04-26 13:00:00,55.18,55.31,55.18,55.3,35278.0,49.894,50.0116,49.894,50.0026,35278.0
2018-04-26 13:05:00,55.3,55.33,55.25,55.31,69313.0,50.0026,50.0297,49.9573,50.0116,69313.0
2018-04-26 13:10:00,55.3,55.43,55.25,55.33,78118.0,50.0026,50.1201,49.9573,50.0297,78118.0
2018-04-26 13:15:00,55.33,55.35,55.28,55.35,32090.0,50.0297,50.0478,49.9845,50.0478,32090.0
2018-04-26 13:20:00,55.34,55.45,55.32,55.45,51694.0,50.0387,50.1382,50.0206,50.1382,51694.0
2018-04-26 13:25:00,55.45,55.46,55.29,55.3,44563.0,50.1382,50.1472,49.9935,50.0026,44563.0
2018-04-26 13:30:00,55.32,55.34,55.25,55.29,27838.0,50.0206,50.0387,49.9573,49.9935,27838.0
2018-04-26 13:35:00,55.31,55.36,55.26,55.29,25522.0,50.0116,50.0568,49.9664,49.9935,25522.0
2018-04-26 13:40:00,55.3,55.33,55.26,55.28,42412.0,50.0026,50.0297,49.9664,49.9845,42412.0
2018-04-26 13:45:00,55.28,55.47,55.27,55.46,44688.0,49.9845,50.1563,49.9754,50.1472,44688.0
2018-04-26 13:50:00,55.46,55.49,55.4,55.41,37373.0,50.1472,50.1744,50.093,50.102,37373.0
2018-04-26 13:55:00,55.41,55.53,55.41,55.52,59766.0,50.102,50.2105,50.102,50.2015,59766.0
2018-04-26 14:00:00,55.51,55.6,55.47,55.56,99528.0,50.1924,50.2738,50.1563,50.2376,99528.0
2018-04-26 14:05:00,55.56,55.56,55.46,55.53,35756.0,50.2376,50.2376,50.1472,50.2105,35756.0
2018-04-26 14:10:00,55.53,55.64,55.53,55.62,57782.0,50.2105,50.31,50.2105,50.2919,57782.0
2018-04-26 14:15:00,55.61,55.62,55.53,55.54,40943.0,50.2829,50.2919,50.2105,50.2196,40943.0
2018-04-26 14:20:00,55.54,55.56,55.49,55.54,25192.0,50.2196,50.2376,50.1744,50.2196,25192.0
2018-04-26 14:25:00,55.55,55.57,55.47,55.54,29955.0,50.2286,50.2467,50.1563,50.2196,29955.0
2018-04-26 14:30:00,55.54,55.56,55.5,55.52,30659.0,50.2196,50.2376,50.1834,50.2015,30659.0
2018-04-26 14:35:00,55.52,55.52,55.43,55.51,35563.0,50.2015,50.2015,50.1201,50.1924,35563.0
2018-04-26 14:40:00,55.52,55.7,55.52,55.67,41192.0,50.2015,50.3642,50.2015,50.3371,41192.0
2018-04-26 14:45:00,55.67,55.7,55.61,55.61,73026.0,50.3371,50.3642,50.2829,50.2829,73026.0
2018-04-26 14:50:00,55.61,55.78,55.6,55.78,105006.0,50.2829,50.4366,50.2738,50.4366,105006.0
2018-04-26 14:55:00,55.77,55.77,55.58,55.59,48685.0,50.4275,50.4275,50.2557,50.2648,48685.0
2018-04-26 15:00:00,55.6,55.72,55.6,55.7,30444.0,50.2738,50.3823,50.2738,50.3642,30444.0
2018-04-26 15:05:00,55.7,55.7,55.57,55.59,46922.0,50.3642,50.3642,50.2467,50.2648,46922.0
2018-04-26 15:10:00,55.6,55.7,55.6,55.69,64332.0,50.2738,50.3642,50.2738,50.3552,64332.0
2018-04-26 15:15:00,55.69,55.74,55.65,55.67,67099.0,50.3552,50.4004,50.319,50.3371,67099.0
2018-04-26 15:20:00,55.67,55.69,55.63,55.66,70148.0,50.3371,50.3552,50.3009,50.3281,70148.0
2018-04-26 15:25:00,55.66,55.69,55.55,55.56,76912.0,50.3281,50.3552,50.2286,50.2376,76912.0
2018-04-26 15:30:00,55.57,55.61,55.55,55.6,102910.0,50.2467,50.2829,50.2286,50.2738,102910.0
2018-04-26 15:35:00,55.61,55.62,55.58,55.6,119891.0,50.2829,50.2919,50.2557,50.2738,119891.0
2018-04-26 15:40:00,55.6,55.65,55.51,55.6,189521.0,50.2738,50.319,50.1924,50.2738,189521.0
2018-04-26 15:45:00,55.6,55.69,55.53,55.67,229616.0,50.2738,50.3552,50.2105,50.3371,229616.0
2018-04-26 15:50:00,55.67,55.69,55.58,55.69,240785.0,50.3371,50.3552,50.2557,50.3552,240785.0
2018-04-26 15:55:00,55.7,55.71,55.62,55.64,500091.0,50.3642,50.3733,50.2919,50.31,500091.0
2018-04-27 09:30:00,55.5,55.81,55.37,55.76,111800.0,50.1834,50.4637,50.0658,50.4185,111800.0
2018-04-27 09:35:00,55.76,55.81,55.55,55.59,76497.0,50.4185,50.4637,50.2286,50.2648,76497.0
2018-04-27 09:40:00,55.57,55.68,55.44,55.58,176111.0,50.2467,50.3461,50.1291,50.2557,176111.0
2018-04-27 09:45:00,55.58,55.73,55.56,55.68,75285.0,50.2557,50.3914,50.2376,50.3461,75285.0
2018-04-27 09:50:00,55.69,55.69,55.53,55.6,64105.0,50.3552,50.3552,50.2105,50.2738,64105.0
2018-04-27 09:55:00,55.61,55.85,55.61,55.78,86625.0,50.2829,50.4999,50.2829,50.4366,86625.0
2018-04-27 10:00:00,55.77,56.06,55.76,56.03,88021.0,50.4275,50.6897,50.4185,50.6626,88021.0
2018-04-27 10:05:00,56.03,56.1,55.9,55.95,52284.0,50.6626,50.7259,50.5451,50.5903,52284.0
2018-04-27 10:10:00,55.95,56.0,55.82,55.95,52419.0,50.5903,50.6355,50.4727,50.5903,52419.0
2018-04-27 10:15:00,55.95,56.06,55.91,55.98,46379.0,50.5903,50.6897,50.5541,50.6174,46379.0
2018-04-27 10:20:00,55.99,56.07,55.9,55.99,69702.0,50.6265,50.6988,50.5451,50.6265,69702.0
2018-04-27 10:25:00,55.98,56.04,55.92,55.98,49968.0,50.6174,50.6717,50.5632,50.6174,49968.0
2018-04-27 10:30:00,55.97,55.97,55.76,55.87,61814.0,50.6084,50.6084,50.4185,50.5179,61814.0
2018-04-27 10:35:00,55.87,55.9,55.74,55.77,48220.0,50.5179,50.5451,50.4004,50.4275,48220.0
2018-04-27 10:40:00,55.76,55.79,55.68,55.77,50925.0,50.4185,50.4456,50.3461,50.4275,50925.0
2018-04-27 10:45:00,55.79,55.79,55.57,55.58,54763.0,50.4456,50.4456,50.2467,50.2557,54763.0
2018-04-27 10:50:00,55.57,55.57,55.46,55.52,73208.0,50.2467,50.2467,50.1472,50.2015,73208.0
2018-04-27 10:55:00,55.52,55.55,55.42,55.47,157036.0,50.2015,50.2286,50.1111,50.1563,157036.0
2018-04-27 11:00:00,55.47,55.59,55.47,55.58,47424.0,50.1563,50.2648,50.1563,50.2557,47424.0
2018-04-27 11:05:00,55.59,55.63,55.52,55.58,45977.0,50.2648,50.3009,50.2015,50.2557,45977.0
2018-04-27 11:10:00,55.57,55.66,55.51,55.64,58924.0,50.2467,50.3281,50.1924,50.31,58924.0
2018-04-27 11:15:00,55.64,55.76,55.63,55.65,39223.0,50.31,50.4185,50.3009,50.319,39223.0
2018-04-27 11:20:00,55.65,55.76,55.63,55.7,25902.0,50.319,50.4185,50.3009,50.3642,25902.0
2018-04-27 11:25:00,55.69,55.75,55.61,55.73,32627.0,50.3552,50.4094,50.2829,50.3914,32627.0
2018-04-27 11:30:00,55.74,55.74,55.68,55.69,21224.0,50.4004,50.4004,50.3461,50.3552,21224.0
2018-04-27 11:35:00,55.7,55.77,55.66,55.68,25676.0,50.3642,50.4275,50.3281,50.3461,25676.0
2018-04-27 11:40:00,55.68,55.68,55.6,55.65,27182.0,50.3461,50.3461,50.2738,50.319,27182.0
2018-04-27 11:45:00,55.63,55.67,55.59,55.63,30450.0,50.3009,50.3371,50.2648,50.3009,30450.0
2018-04-27 11:50:00,55.63,55.75,55.63,55.66,32041.0,50.3009,50.4094,50.3009,50.3281,32041.0
2018-04-27 11:55:00,55.65,55.75,55.59,55.7,49094.0,50.319,50.4094,50.2648,50.3642,49094.0
2018-04-27 12:00:00,55.71,55.78,55.68,55.74,25618.0,50.3733,50.4366,50.3461,50.4004,25618.0
2018-04-27 12:05:00,55.74,55.75,55.68,55.72,19834.0,50.4004,50.4094,50.3461,50.3823,19834.0
2018-04-27 12:10:00,55.73,55.78,55.7,55.77,23676.0,50.3914,50.4366,50.3642,50.4275,23676.0
2018-04-27 12:15:00,55.76,55.81,55.72,55.81,23208.0,50.4185,50.4637,50.3823,50.4637,23208.0
2018-04-27 12:20:00,55.82,55.86,55.78,55.85,35796.0,50.4727,50.5089,50.4366,50.4999,35796.0
2018-04-27 12:25:00,55.85,55.91,55.83,55.89,20736.0,50.4999,50.5541,50.4818,50.536,20736.0
2018-04-27 12:30:00,55.89,55.91,55.8,55.82,33704.0,50.536,50.5541,50.4547,50.4727,33704.0
2018-04-27 12:35:00,55.82,55.9,55.78,55.9,29032.0,50.4727,50.5451,50.4366,50.5451,29032.0
2018-04-27 12:40:00,55.9,55.93,55.87,55.91,17804.0,50.5451,50.5722,50.5179,50.5541,17804.0
2018-04-27 12:45:00,55.92,56.07,55.91,56.0,81896.0,50.5632,50.6988,50.5541,50.6355,81896.0
2018-04-27 12:50:00,56.0,56.05,55.97,56.0,38680.0,50.6355,50.6807,50.6084,50.6355,38680.0
2018-04-27 12:55:00,56.0,56.09,55.99,56.01,58741.0,50.6355,50.7169,50.6265,50.6445,58741.0
2018-04-27 13:00:00,56.02,56.06,55.96,55.97,35379.0,50.6536,50.6897,50.5993,50.6084,35379.0
2018-04-27 13:05:00,55.96,56.01,55.94,55.96,41070.0,50.5993,50.6445,50.5812,50.5993,41070.0
2018-04-27 13:10:00,55.95,56.01,55.93,55.98,24942.0,50.5903,50.6445,50.5722,50.6174,24942.0
2018-04-27 13:15:00,55.98,56.01,55.93,55.98,17176.0,50.6174,50.6445,50.5722,50.6174,17176.0
2018-04-27 13:20:00,55.98,56.0,55.89,55.95,31813.0,50.6174,50.6355,50.536,50.5903,31813.0
2018-04-27 13:25:00,55.95,55.98,55.89,55.92,15176.0,50.5903,50.6174,50.536,50.5632,15176.0
2018-04-27 13:30:00,55.91,56.0,55.9,56.0,20727.0,50.5541,50.6355,50.5451,50.6355,20727.0
2018-04-27 13:35:00,56.0,56.01,55.93,55.97,26432.0,50.6355,50.6445,50.5722,50.6084,26432.0
2018-04-27 13:40:00,55.97,56.02,55.93,55.96,18466.0,50.6084,50.6536,50.5722,50.5993,18466.0
2018-04-27 13:45:00,55.97,55.98,55.92,55.94,10772.0,50.6084,50.6174,50.5632,50.5812,10772.0
2018-04-27 13:50:00,55.93,56.0,55.93,55.96,32348.0,50.5722,50.6355,50.5722,50.5993,32348.0
2018-04-27 13:55:00,55.96,55.98,55.92,55.95,22758.0,50.5993,50.6174,50.5632,50.5903,22758.0
2018-04-27 14:00:00,55.95,55.96,55.84,55.87,20908.0,50.5903,50.5993,50.4908,50.5179,20908.0
2018-04-27 14:05:00,55.88,55.91,55.84,55.85,29161.0,50.527,50.5541,50.4908,50.4999,29161.0
2018-04-27 14:10:00,55.86,55.92,55.82,55.91,20733.0,50.5089,50.5632,50.4727,50.5541,20733.0
2018-04-27 14:15:00,55.91,55.97,55.9,55.93,68303.0,50.5541,50.6084,50.5451,50.5722,68303.0
2018-04-27 14:20:00,55.93,55.94,55.87,55.9,27595.0,50.5722,50.5812,50.5179,50.5451,27595.0
2018-04-27 14:25:00,55.9,55.92,55.85,55.87,15534.0,50.5451,50.5632,50.4999,50.5179,15534.0
2018-04-27 14:30:00,55.87,55.93,55.83,55.93,43294.0,50.5179,50.5722,50.4818,50.5722,43294.0
2018-04-27 14:35:00,55.92,55.94,55.89,55.9,25792.0,50.5632,50.5812,50.536,50.5451,25792.0
2018-04-27 14:40:00,55.9,55.91,55.84,55.89,31092.0,50.5451,50.5541,50.4908,50.536,31092.0
2018-04-27 14:45:00,55.9,55.92,55.86,55.9,21250.0,50.5451,50.5632,50.5089,50.5451,21250.0
2018-04-27 14:50:00,55.9,55.98,55.89,55.97,34661.0,50.5451,50.6174,50.536,50.6084,34661.0
2018-04-27 14:55:00,55.97,55.99,55.94,55.98,38266.0,50.6084,50.6265,50.5812,50.6174,38266.0
2018-04-27 15:00:00,55.98,56.07,55.94,56.06,35152.0,50.6174,50.6988,50.5812,50.6897,35152.0
2018-04-27 15:05:00,56.05,56.06,55.91,55.93,61541.0,50.6807,50.6897,50.5541,50.5722,61541.0
2018-04-27 15:10:00,55.93,55.97,55.92,55.97,27732.0,50.5722,50.6084,50.5632,50.6084,27732.0
2018-04-27 15:15:00,55.98,55.99,55.92,55.95,34581.0,50.6174,50.6265,50.5632,50.5903,34581.0
2018-04-27 15:20:00,55.94,55.98,55.91,55.94,31588.0,50.5812,50.6174,50.5541,50.5812,31588.0
2018-04-27 15:25:00,55.94,55.95,55.86,55.9,35773.0,50.5812,50.5903,50.5089,50.5451,35773.0
2018-04-27 15:30:00,55.89,56.0,55.88,55.99,116125.0,50.536,50.6355,50.527,50.6265,116125.0
2018-04-27 15:35:00,55.98,56.0,55.96,55.99,74764.0,50.6174,50.6355,50.5993,50.6265,74764.0
2018-04-27 15:40:00,55.99,56.01,55.89,55.93,77494.0,50.6265,50.6445,50.536,50.5722,77494.0
2018-04-27 15:45:00,55.93,56.02,55.92,56.01,206489.0,50.5722,50.6536,50.5632,50.6445,206489.0
2018-04-27 15:50:00,56.01,56.02,55.92,55.95,105270.0,50.6445,50.6536,50.5632,50.5903,105270.0
2018-04-27 15:55:00,55.95,56.03,55.93,55.98,313941.0,50.5903,50.6626,50.5722,50.6174,313941.0
2018-04-30 09:30:00,56.2,56.29,56.14,56.29,70899.0,50.8163,50.8977,50.7621,50.8977,70899.0
2018-04-30 09:35:00,56.29,56.33,56.2,56.27,82312.0,50.8977,50.9339,50.8163,50.8796,82312.0
2018-04-30 09:40:00,56.27,56.42,56.26,56.35,60088.0,50.8796,51.0153,50.8706,50.952,60088.0
2018-04-30 09:45:00,56.34,56.4,56.31,56.39,90272.0,50.9429,50.9972,50.9158,50.9881,90272.0
2018-04-30 09:50:00,56.39,56.42,56.31,56.37,81390.0,50.9881,51.0153,50.9158,50.9701,81390.0
2018-04-30 09:55:00,56.37,56.4,56.09,56.09,37592.0,50.9701,50.9972,50.7169,50.7169,37592.0
2018-04-30 10:00:00,56.1,56.29,56.09,56.24,47479.0,50.7259,50.8977,50.7169,50.8525,47479.0
2018-04-30 10:05:00,56.23,56.28,56.1,56.1,24798.0,50.8435,50.8887,50.7259,50.7259,24798.0
2018-04-30 10:10:00,56.1,56.23,56.09,56.23,78131.0,50.7259,50.8435,50.7169,50.8435,78131.0
2018-04-30 10:15:00,56.24,56.26,56.08,56.08,58747.0,50.8525,50.8706,50.7078,50.7078,58747.0
2018-04-30 10:20:00,56.08,56.16,56.04,56.04,67883.0,50.7078,50.7802,50.6717,50.6717,67883.0
2018-04-30 10:25:00,56.03,56.21,56.02,56.2,52451.0,50.6626,50.8254,50.6536,50.8163,52451.0
2018-04-30 10:30:00,56.2,56.34,56.17,56.34,42219.0,50.8163,50.9429,50.7892,50.9429,42219.0
2018-04-30 10:35:00,56.33,56.33,56.24,56.32,26869.0,50.9339,50.9339,50.8525,50.9248,26869.0
2018-04-30 10:40:00,56.32,56.37,56.18,56.19,36633.0,50.9248,50.9701,50.7983,50.8073,36633.0
2018-04-30 10:45:00,56.19,56.3,56.14,56.29,26015.0,50.8073,50.9068,50.7621,50.8977,26015.0
2018-04-30 10:50:00,56.28,56.29,56.18,56.21,34092.0,50.8887,50.8977,50.7983,50.8254,34092.0
2018-04-30 10:55:00,56.2,56.24,56.13,56.23,28477.0,50.8163,50.8525,50.753,50.8435,28477.0
2018-04-30 11:00:00,56.24,56.27,56.19,56.2,20589.0,50.8525,50.8796,50.8073,50.8163,20589.0
2018-04-30 11:05:00,56.21,56.24,56.16,56.23,18737.0,50.8254,50.8525,50.7802,50.8435,18737.0
2018-04-30 11:10:00,56.23,56.32,56.23,56.3,28536.0,50.8435,50.9248,50.8435,50.9068,28536.0
2018-04-30 11:15:00,56.3,56.36,56.26,56.27,37302.0,50.9068,50.961,50.8706,50.8796,37302.0
2018-04-30 11:20:00,56.26,56.29,56.17,56.27,20520.0,50.8706,50.8977,50.7892,50.8796,20520.0
2018-04-30 11:25:00,56.26,56.3,56.22,56.24,28181.0,50.8706,50.9068,50.8344,50.8525,28181.0
2018-04-30 11:30:00,56.23,56.23,56.11,56.15,37817.0,50.8435,50.8435,50.735,50.7711,37817.0
2018-04-30 11:35:00,56.15,56.18,56.1,56.1,28396.0,50.7711,50.7983,50.7259,50.7259,28396.0
2018-04-30 11:40:00,56.1,56.12,56.02,56.08,43241.0,50.7259,50.744,50.6536,50.7078,43241.0
2018-04-30 11:45:00,56.07,56.12,56.0,56.0,31569.0,50.6988,50.744,50.6355,50.6355,31569.0
2018-04-30 11:50:00,56.01,56.05,55.97,56.01,36953.0,50.6445,50.6807,50.6084,50.6445,36953.0
2018-04-30 11:55:00,56.01,56.04,55.95,56.0,25133.0,50.6445,50.6717,50.5903,50.6355,25133.0
2018-04-30 12:00:00,56.0,56.08,55.98,56.03,91467.0,50.6355,50.7078,50.6174,50.6626,91467.0
2018-04-30 12:05:00,56.03,56.11,55.96,55.98,64108.0,50.6626,50.735,50.5993,50.6174,64108.0
2018-04-30 12:10:00,55.98,56.06,55.98,56.06,30268.0,50.6174,50.6897,50.6174,50.6897,30268.0
2018-04-30 12:15:00,56.06,56.06,55.92,55.95,87734.0,50.6897,50.6897,50.5632,50.5903,87734.0
2018-04-30 12:20:00,55.95,56.01,55.94,56.0,33769.0,50.5903,50.6445,50.5812,50.6355,33769.0
2018-04-30 12:25:00,56.0,56.07,55.99,56.07,33837.0,50.6355,50.6988,50.6265,50.6988,33837.0
2018-04-30 12:30:00,56.07,56.08,56.0,56.01,27078.0,50.6988,50.7078,50.6355,50.6445,27078.0
2018-04-30 12:35:00,56.0,56.02,55.95,55.96,34843.0,50.6355,50.6536,50.5903,50.5993,34843.0
2018-04-30 12:40:00,55.97,56.03,55.92,56.02,44096.0,50.6084,50.6626,50.5632,50.6536,44096.0
2018-04-30 12:45:00,56.02,56.03,55.92,55.93,27142.0,50.6536,50.6626,50.5632,50.5722,27142.0
2018-04-30 12:50:00,55.93,55.97,55.83,55.96,51211.0,50.5722,50.6084,50.4818,50.5993,51211.0
2018-04-30 12:55:00,55.96,55.99,55.92,55.98,68788.0,50.5993,50.6265,50.5632,50.6174,68788.0
2018-04-30 13:00:00,55.99,56.07,55.98,56.01,51448.0,50.6265,50.6988,50.6174,50.6445,51448.0
2018-04-30 13:05:00,56.02,56.07,55.99,56.0,27878.0,50.6536,50.6988,50.6265,50.6355,27878.0
2018-04-30 13:10:00,56.0,56.03,55.95,55.97,24179.0,50.6355,50.6626,50.5903,50.6084,24179.0
2018-04-30 13:15:00,55.96,56.04,55.95,56.01,21045.0,50.5993,50.6717,50.5903,50.6445,21045.0
2018-04-30 13:20:00,56.0,56.07,55.96,56.0,54370.0,50.6355,50.6988,50.5993,50.6355,54370.0
2018-04-30 13:25:00,55.99,56.02,55.96,56.0,22097.0,50.6265,50.6536,50.5993,50.6355,22097.0
2018-04-30 13:30:00,55.99,56.08,55.98,56.06,52200.0,50.6265,50.7078,50.6174,50.6897,52200.0
2018-04-30 13:35:00,56.05,56.11,56.03,56.09,20571.0,50.6807,50.735,50.6626,50.7169,20571.0
2018-04-30 13:40:00,56.09,56.13,56.06,56.07,57481.0,50.7169,50.753,50.6897,50.6988,57481.0
2018-04-30 13:45:00,56.08,56.09,56.01,56.02,27703.0,50.7078,50.7169,50.6445,50.6536,27703.0
2018-04-30 13:50:00,56.02,56.06,55.99,56.01,22663.0,50.6536,50.6897,50.6265,50.6445,22663.0
2018-04-30 13:55:00,56.01,56.04,55.98,56.03,30375.0,50.6445,50.6717,50.6174,50.6626,30375.0
2018-04-30 14:00:00,56.03,56.04,55.93,55.96,74331.0,50.6626,50.6717,50.5722,50.5993,74331.0
2018-04-30 14:05:00,55.96,55.98,55.83,55.83,80278.0,50.5993,50.6174,50.4818,50.4818,80278.0
2018-04-30 14:10:00,55.84,55.9,55.76,55.89,77241.0,50.4908,50.5451,50.4185,50.536,77241.0
2018-04-30 14:15:00,55.9,55.95,55.83,55.84,114526.0,50.5451,50.5903,50.4818,50.4908,114526.0
2018-04-30 14:20:00,55.84,55.93,55.81,55.89,36977.0,50.4908,50.5722,50.4637,50.536,36977.0
2018-04-30 14:25:00,55.88,55.92,55.85,55.86,45067.0,50.527,50.5632,50.4999,50.5089,45067.0
2018-04-30 14:30:00,55.84,55.88,55.79,55.83,39563.0,50.4908,50.527,50.4456,50.4818,39563.0
2018-04-30 14:35:00,55.82,55.87,55.79,55.82,37612.0,50.4727,50.5179,50.4456,50.4727,37612.0
2018-04-30 14:40:00,55.82,55.88,55.79,55.83,26582.0,50.4727,50.527,50.4456,50.4818,26582.0
2018-04-30 14:45:00,55.83,55.85,55.75,55.84,28377.0,50.4818,50.4999,50.4094,50.4908,28377.0
2018-04-30 14:50:00,55.83,55.88,55.82,55.85,32289.0,50.4818,50.527,50.4727,50.4999,32289.0
2018-04-30 14:55:00,55.86,55.9,55.85,55.89,41855.0,50.5089,50.5451,50.4999,50.536,41855.0
2018-04-30 15:00:00,55.9,55.93,55.85,55.87,43907.0,50.5451,50.5722,50.4999,50.5179,43907.0
2018-04-30 15:05:00,55.86,55.92,55.85,55.9,44716.0,50.5089,50.5632,50.4999,50.5451,44716.0
2018-04-30 15:10:00,55.89,55.94,55.88,55.91,39665.0,50.536,50.5812,50.527,50.5541,39665.0
2018-04-30 15:15:00,55.91,55.98,55.91,55.96,50324.0,50.5541,50.6174,50.5541,50.5993,50324.0
2018-04-30 15:20:00,55.95,55.98,55.83,55.83,74443.0,50.5903,50.6174,50.4818,50.4818,74443.0
2018-04-30 15:25:00,55.83,55.86,55.8,55.84,106000.0,50.4818,50.5089,50.4547,50.4908,106000.0
2018-04-30 15:30:00,55.84,55.89,55.82,55.89,67568.0,50.4908,50.536,50.4727,50.536,67568.0
2018-04-30 15:35:00,55.89,55.93,55.85,55.93,46379.0,50.536,50.5722,50.4999,50.5722,46379.0
2018-04-30 15:40:00,55.92,55.93,55.85,55.88,44448.0,50.5632,50.5722,50.4999,50.527,44448.0
2018-04-30 15:45:00,55.89,55.97,55.84,55.91,93874.0,50.536,50.6084,50.4908,50.5541,93874.0
2018-04-30 15:50:00,55.91,55.91,55.8,55.82,154786.0,50.5541,50.5541,50.4547,50.4727,154786.0
2018-04-30 15:55:00,55.83,55.86,55.67,55.67,274652.0,50.4818,50.5089,50.3371,50.3371,274652.0
2018-05-01 09:30:00,55.52,55.52,55.24,55.43,65951.0,50.2015,50.2015,49.9483,50.1201,65951.0
2018-05-01 09:35:00,55.46,55.58,55.38,55.47,20727.0,50.1472,50.2557,50.0749,50.1563,20727.0
2018-05-01 09:40:00,55.47,55.55,55.44,55.49,20160.0,50.1563,50.2286,50.1291,50.1744,20160.0
2018-05-01 09:45:00,55.48,55.56,55.44,55.48,29724.0,50.1653,50.2376,50.1291,50.1653,29724.0
2018-05-01 09:50:00,55.49,55.49,55.25,55.25,41330.0,50.1744,50.1744,49.9573,49.9573,41330.0
2018-05-01 09:55:00,55.23,55.39,55.21,55.39,95404.0,49.9393,50.0839,49.9212,50.0839,95404.0
2018-05-01 10:00:00,55.38,55.39,55.27,55.3,44383.0,50.0749,50.0839,49.9754,50.0026,44383.0
2018-05-01 10:05:00,55.27,55.42,55.24,55.27,383303.0,49.9754,50.1111,49.9483,49.9754,383303.0
2018-05-01 10:10:00,55.26,55.31,55.18,55.27,192562.0,49.9664,50.0116,49.894,49.9754,192562.0
2018-05-01 10:15:00,55.28,55.3,55.19,55.29,48005.0,49.9845,50.0026,49.9031,49.9935,48005.0
2018-05-01 10:20:00,55.3,55.47,55.29,55.43,83767.0,50.0026,50.1563,49.9935,50.1201,83767.0
2018-05-01 10:25:00,55.43,55.44,55.3,55.33,48036.0,50.1201,50.1291,50.0026,50.0297,48036.0
2018-05-01 10:30:00,55.32,55.44,55.31,55.41,21061.0,50.0206,50.1291,50.0116,50.102,21061.0
2018-05-01 10:35:00,55.41,55.42,55.32,55.36,26533.0,50.102,50.1111,50.0206,50.0568,26533.0
2018-05-01 10:40:00,55.38,55.53,55.38,55.53,38224.0,50.0749,50.2105,50.0749,50.2105,38224.0
2018-05-01 10:45:00,55.53,55.56,55.41,55.41,17607.0,50.2105,50.2376,50.102,50.102,17607.0
2018-05-01 10:50:00,55.41,55.43,55.29,55.3,33144.0,50.102,50.1201,49.9935,50.0026,33144.0
2018-05-01 10:55:00,55.31,55.33,55.28,55.32,37080.0,50.0116,50.0297,49.9845,50.0206,37080.0
2018-05-01 11:00:00,55.32,55.32,55.13,55.19,32553.0,50.0206,50.0206,49.8488,49.9031,32553.0
2018-05-01 11:05:00,55.18,55.32,55.17,55.32,31135.0,49.894,50.0206,49.885,50.0206,31135.0
2018-05-01 11:10:00,55.31,55.32,55.21,55.25,34930.0,50.0116,50.0206,49.9212,49.9573,34930.0
2018-05-01 11:15:00,55.25,55.38,55.25,55.34,33704.0,49.9573,50.0749,49.9573,50.0387,33704.0
2018-05-01 11:20:00,55.34,55.39,55.33,55.36,41059.0,50.0387,50.0839,50.0297,50.0568,41059.0
2018-05-01 11:25:00,55.36,55.38,55.32,55.35,24561.0,50.0568,50.0749,50.0206,50.0478,24561.0
2018-05-01 11:30:00,55.35,55.44,55.34,55.37,65946.0,50.0478,50.1291,50.0387,50.0658,65946.0
2018-05-01 11:35:00,55.37,55.46,55.32,55.41,103905.0,50.0658,50.1472,50.0206,50.102,103905.0
2018-05-01 11:40:00,55.41,55.43,55.31,55.36,15517.0,50.102,50.1201,50.0116,50.0568,15517.0
2018-05-01 11:45:00,55.35,55.38,55.24,55.26,20106.0,50.0478,50.0749,49.9483,49.9664,20106.0
2018-05-01 11:50:00,55.25,55.37,55.25,55.37,47991.0,49.9573,50.0658,49.9573,50.0658,47991.0
2018-05-01 11:55:00,55.37,55.38,55.26,55.26,39111.0,50.0658,50.0749,49.9664,49.9664,39111.0
2018-05-01 12:00:00,55.26,55.28,55.18,55.19,37896.0,49.9664,49.9845,49.894,49.9031,37896.0
2018-05-01 12:05:00,55.18,55.23,55.08,55.15,25615.0,49.894,49.9393,49.8036,49.8669,25615.0
2018-05-01 12:10:00,55.14,55.18,55.11,55.11,13965.0,49.8579,49.894,49.8308,49.8308,13965.0
2018-05-01 12:15:00,55.12,55.19,55.09,55.18,26739.0,49.8398,49.9031,49.8127,49.894,26739.0
2018-05-01 12:20:00,55.17,55.2,55.1,55.12,28391.0,49.885,49.9121,49.8217,49.8398,28391.0
2018-05-01 12:25:00,55.13,55.19,55.08,55.17,57385.0,49.8488,49.9031,49.8036,49.885,57385.0
2018-05-01 12:30:00,55.17,55.24,55.15,55.23,96291.0,49.885,49.9483,49.8669,49.9393,96291.0
2018-05-01 12:35:00,55.23,55.25,55.18,55.18,32744.0,49.9393,49.9573,49.894,49.894,32744.0
2018-05-01 12:40:00,55.19,55.19,55.1,55.11,11751.0,49.9031,49.9031,49.8217,49.8308,11751.0
2018-05-01 12:45:00,55.1,55.14,55.03,55.07,30071.0,49.8217,49.8579,49.7584,49.7946,30071.0
2018-05-01 12:50:00,55.07,55.11,55.02,55.1,16477.0,49.7946,49.8308,49.7494,49.8217,16477.0
2018-05-01 12:55:00,55.11,55.2,55.08,55.17,13789.0,49.8308,49.9121,49.8036,49.885,13789.0
2018-05-01 13:00:00,55.17,55.17,55.05,55.09,19029.0,49.885,49.885,49.7765,49.8127,19029.0
2018-05-01 13:05:00,55.08,55.12,54.98,55.02,30480.0,49.8036,49.8398,49.7132,49.7494,30480.0
2018-05-01 13:10:00,55.02,55.06,54.98,55.03,14387.0,49.7494,49.7855,49.7132,49.7584,14387.0
2018-05-01 13:15:00,55.03,55.04,54.95,55.02,24633.0,49.7584,49.7675,49.6861,49.7494,24633.0
2018-05-01 13:20:00,55.01,55.01,54.95,54.95,23146.0,49.7403,49.7403,49.6861,49.6861,23146.0
2018-05-01 13:25:00,54.94,54.99,54.93,54.95,16977.0,49.677,49.7222,49.668,49.6861,16977.0
2018-05-01 13:30:00,54.94,55.04,54.94,55.01,17451.0,49.677,49.7675,49.677,49.7403,17451.0
2018-05-01 13:35:00,55.01,55.09,55.01,55.05,15510.0,49.7403,49.8127,49.7403,49.7765,15510.0
2018-05-01 13:40:00,55.04,55.1,55.01,55.1,16741.0,49.7675,49.8217,49.7403,49.8217,16741.0
2018-05-01 13:45:00,55.09,55.21,55.09,55.17,40858.0,49.8127,49.9212,49.8127,49.885,40858.0
2018-05-01 13:50:00,55.17,55.2,55.15,55.19,29671.0,49.885,49.9121,49.8669,49.9031,29671.0
2018-05-01 13:55:00,55.19,55.33,55.18,55.33,32428.0,49.9031,50.0297,49.894,50.0297,32428.0
2018-05-01 14:00:00,55.32,55.39,55.3,55.35,36575.0,50.0206,50.0839,50.0026,50.0478,36575.0
2018-05-01 14:05:00,55.35,55.35,55.24,55.28,34298.0,50.0478,50.0478,49.9483,49.9845,34298.0
2018-05-01 14:10:00,55.29,55.44,55.28,55.39,39993.0,49.9935,50.1291,49.9845,50.0839,39993.0
2018-05-01 14:15:00,55.39,55.45,55.37,55.45,12132.0,50.0839,50.1382,50.0658,50.1382,12132.0
2018-05-01 14:20:00,55.45,55.56,55.43,55.55,16150.0,50.1382,50.2376,50.1201,50.2286,16150.0
2018-05-01 14:25:00,55.55,55.55,55.48,55.5,20423.0,50.2286,50.2286,50.1653,50.1834,20423.0
2018-05-01 14:30:00,55.5,55.5,55.42,55.43,43601.0,50.1834,50.1834,50.1111,50.1201,43601.0
2018-05-01 14:35:00,55.43,55.44,55.32,55.33,42224.0,50.1201,50.1291,50.0206,50.0297,42224.0
2018-05-01 14:40:00,55.33,55.5,55.32,55.5,30119.0,50.0297,50.1834,50.0206,50.1834,30119.0
2018-05-01 14:45:00,55.49,55.57,55.48,55.51,61613.0,50.1744,50.2467,50.1653,50.1924,61613.0
2018-05-01 14:50:00,55.51,55.52,55.4,55.41,30985.0,50.1924,50.2015,50.093,50.102,30985.0
2018-05-01 14:55:00,55.41,55.44,55.36,55.42,25553.0,50.102,50.1291,50.0568,50.1111,25553.0
2018-05-01 15:00:00,55.43,55.47,55.36,55.36,37847.0,50.1201,50.1563,50.0568,50.0568,37847.0
2018-05-01 15:05:00,55.36,55.48,55.36,55.46,47109.0,50.0568,50.1653,50.0568,50.1472,47109.0
2018-05-01 15:10:00,55.46,55.46,55.34,55.35,38765.0,50.1472,50.1472,50.0387,50.0478,38765.0
2018-05-01 15:15:00,55.35,55.39,55.33,55.34,56616.0,50.0478,50.0839,50.0297,50.0387,56616.0
2018-05-01 15:20:00,55.34,55.4,55.32,55.34,28057.0,50.0387,50.093,50.0206,50.0387,28057.0
2018-05-01 15:25:00,55.34,55.36,55.21,55.28,40282.0,50.0387,50.0568,49.9212,49.9845,40282.0
2018-05-01 15:30:00,55.28,55.38,55.27,55.36,48833.0,49.9845,50.0749,49.9754,50.0568,48833.0
2018-05-01 15:35:00,55.36,55.38,55.29,55.33,44100.0,50.0568,50.0749,49.9935,50.0297,44100.0
2018-05-01 15:40:00,55.32,55.5,55.31,55.47,67337.0,50.0206,50.1834,50.0116,50.1563,67337.0
2018-05-01 15:45:00,55.47,55.56,55.46,55.55,104169.0,50.1563,50.2376,50.1472,50.2286,104169.0
2018-05-01 15:50:00,55.55,55.6,55.54,55.54,99399.0,50.2286,50.2738,50.2196,50.2196,99399.0
2018-05-01 15:55:00,55.55,55.61,55.52,55.59,339101.0,50.2286,50.2829,50.2015,50.2648,339101.0
2018-05-02 09:30:00,55.34,55.52,55.28,55.4,74996.0,50.0387,50.2015,49.9845,50.093,74996.0
2018-05-02 09:35:00,55.41,55.43,55.12,55.14,69112.0,50.102,50.1201,49.8398,49.8579,69112.0
2018-05-02 09:40:00,55.16,55.29,55.13,55.24,44810.0,49.876,49.9935,49.8488,49.9483,44810.0
2018-05-02 09:45:00,55.24,55.25,55.09,55.1,44957.0,49.9483,49.9573,49.8127,49.8217,44957.0
2018-05-02 09:50:00,55.1,55.25,55.09,55.19,43009.0,49.8217,49.9573,49.8127,49.9031,43009.0
2018-05-02 09:55:00,55.19,55.29,55.1,55.23,132437.0,49.9031,49.9935,49.8217,49.9393,132437.0
2018-05-02 10:00:00,55.23,55.47,55.21,55.45,37056.0,49.9393,50.1563,49.9212,50.1382,37056.0
2018-05-02 10:05:00,55.44,55.44,55.31,55.31,31121.0,50.1291,50.1291,50.0116,50.0116,31121.0
2018-05-02 10:10:00,55.33,55.33,55.12,55.14,71768.0,50.0297,50.0297,49.8398,49.8579,71768.0
2018-05-02 10:15:00,55.15,55.26,55.09,55.12,94536.0,49.8669,49.9664,49.8127,49.8398,94536.0
2018-05-02 10:20:00,55.12,55.15,54.95,54.96,53646.0,49.8398,49.8669,49.6861,49.6951,53646.0
2018-05-02 10:25:00,54.96,55.11,54.96,54.99,38715.0,49.6951,49.8308,49.6951,49.7222,38715.0
2018-05-02 10:30:00,54.99,55.1,54.96,55.09,28755.0,49.7222,49.8217,49.6951,49.8127,28755.0
2018-05-02 10:35:00,55.09,55.27,55.08,55.27,46993.0,49.8127,49.9754,49.8036,49.9754,46993.0
2018-05-02 10:40:00,55.27,55.28,55.18,55.18,32168.0,49.9754,49.9845,49.894,49.894,32168.0
2018-05-02 10:45:00,55.17,55.26,55.13,55.14,33519.0,49.885,49.9664,49.8488,49.8579,33519.0
2018-05-02 10:50:00,55.14,55.15,55.05,55.13,25763.0,49.8579,49.8669,49.7765,49.8488,25763.0
2018-05-02 10:55:00,55.14,55.16,55.06,55.15,23099.0,49.8579,49.876,49.7855,49.8669,23099.0
2018-05-02 11:00:00,55.14,55.23,55.12,55.19,24062.0,49.8579,49.9393,49.8398,49.9031,24062.0
2018-05-02 11:05:00,55.19,55.26,55.18,55.26,23514.0,49.9031,49.9664,49.894,49.9664,23514.0
2018-05-02 11:10:00,55.27,55.41,55.26,55.4,32329.0,49.9754,50.102,49.9664,50.093,32329.0
2018-05-02 11:15:00,55.4,55.4,55.24,55.3,31914.0,50.093,50.093,49.9483,50.0026,31914.0
2018-05-02 11:20:00,55.29,55.41,55.29,55.38,107918.0,49.9935,50.102,49.9935,50.0749,107918.0
2018-05-02 11:25:00,55.37,55.38,55.31,55.32,54219.0,50.0658,50.0749,50.0116,50.0206,54219.0
2018-05-02 11:30:00,55.32,55.37,55.32,55.33,54117.0,50.0206,50.0658,50.0206,50.0297,54117.0
2018-05-02 11:35:00,55.33,55.36,55.29,55.36,47489.0,50.0297,50.0568,49.9935,50.0568,47489.0
2018-05-02 11:40:00,55.36,55.42,55.36,55.4,26014.0,50.0568,50.1111,50.0568,50.093,26014.0
2018-05-02 11:45:00,55.4,55.45,55.34,55.4,54066.0,50.093,50.1382,50.0387,50.093,54066.0
2018-05-02 11:50:00,55.4,55.54,55.36,55.48,27093.0,50.093,50.2196,50.0568,50.1653,27093.0
2018-05-02 11:55:00,55.47,55.6,55.47,55.59,22990.0,50.1563,50.2738,50.1563,50.2648,22990.0
2018-05-02 12:00:00,55.59,55.65,55.53,55.65,22757.0,50.2648,50.319,50.2105,50.319,22757.0
2018-05-02 12:05:00,55.64,55.75,55.64,55.74,27623.0,50.31,50.4094,50.31,50.4004,27623.0
2018-05-02 12:10:00,55.73,55.81,55.73,55.78,17876.0,50.3914,50.4637,50.3914,50.4366,17876.0
2018-05-02 12:15:00,55.79,55.85,55.76,55.78,24765.0,50.4456,50.4999,50.4185,50.4366,24765.0
2018-05-02 12:20:00,55.78,55.88,55.77,55.83,24763.0,50.4366,50.527,50.4275,50.4818,24763.0
2018-05-02 12:25:00,55.82,55.89,55.78,55.88,25885.0,50.4727,50.536,50.4366,50.527,25885.0
2018-05-02 12:30:00,55.88,55.93,55.85,55.9,63720.0,50.527,50.5722,50.4999,50.5451,63720.0
2018-05-02 12:35:00,55.9,55.9,55.82,55.84,23994.0,50.5451,50.5451,50.4727,50.4908,23994.0
2018-05-02 12:40:00,55.85,55.92,55.83,55.92,20271.0,50.4999,50.5632,50.4818,50.5632,20271.0
2018-05-02 12:45:00,55.93,55.93,55.82,55.87,20425.0,50.5722,50.5722,50.4727,50.5179,20425.0
2018-05-02 12:50:00,55.87,55.88,55.81,55.84,15160.0,50.5179,50.527,50.4637,50.4908,15160.0
2018-05-02 12:55:00,55.84,55.91,55.82,55.86,19709.0,50.4908,50.5541,50.4727,50.5089,19709.0
2018-05-02 13:00:00,55.87,55.99,55.87,55.97,31607.0,50.5179,50.6265,50.5179,50.6084,31607.0
2018-05-02 13:05:00,55.97,56.05,55.94,56.04,59562.0,50.6084,50.6807,50.5812,50.6717,59562.0
2018-05-02 13:10:00,56.04,56.19,56.0,56.19,64415.0,50.6717,50.8073,50.6355,50.8073,64415.0
2018-05-02 13:15:00,56.2,56.21,56.11,56.12,39782.0,50.8163,50.8254,50.735,50.744,39782.0
2018-05-02 13:20:00,56.13,56.16,56.08,56.16,23661.0,50.753,50.7802,50.7078,50.7802,23661.0
2018-05-02 13:25:00,56.16,56.22,56.09,56.1,35048.0,50.7802,50.8344,50.7169,50.7259,35048.0
2018-05-02 13:30:00,56.11,56.13,56.06,56.08,17441.0,50.735,50.753,50.6897,50.7078,17441.0
2018-05-02 13:35:00,56.09,56.09,55.98,55.98,32226.0,50.7169,50.7169,50.6174,50.6174,32226.0
2018-05-02 13:40:00,55.99,56.04,55.99,56.03,19084.0,50.6265,50.6717,50.6265,50.6626,19084.0
2018-05-02 13:45:00,56.03,56.08,56.0,56.02,17752.0,50.6626,50.7078,50.6355,50.6536,17752.0
2018-05-02 13:50:00,56.02,56.07,56.0,56.02,26252.0,50.6536,50.6988,50.6355,50.6536,26252.0
2018-05-02 13:55:00,56.01,56.07,55.99,56.07,29925.0,50.6445,50.6988,50.6265,50.6988,29925.0
2018-05-02 14:00:00,56.07,56.17,56.04,56.05,37134.0,50.6988,50.7892,50.6717,50.6807,37134.0
2018-05-02 14:05:00,56.05,56.15,56.03,56.12,47127.0,50.6807,50.7711,50.6626,50.744,47127.0
2018-05-02 14:10:00,56.13,56.15,55.96,55.99,54848.0,50.753,50.7711,50.5993,50.6265,54848.0
2018-05-02 14:15:00,55.99,56.05,55.96,55.97,162247.0,50.6265,50.6807,50.5993,50.6084,162247.0
2018-05-02 14:20:00,55.98,56.02,55.87,55.89,53248.0,50.6174,50.6536,50.5179,50.536,53248.0
2018-05-02 14:25:00,55.9,56.08,55.9,56.02,40693.0,50.5451,50.7078,50.5451,50.6536,40693.0
2018-05-02 14:30:00,56.02,56.13,56.0,56.06,42659.0,50.6536,50.753,50.6355,50.6897,42659.0
2018-05-02 14:35:00,56.05,56.12,55.98,56.1,37737.0,50.6807,50.744,50.6174,50.7259,37737.0
2018-05-02 14:40:00,56.1,56.11,56.01,56.07,33451.0,50.7259,50.735,50.6445,50.6988,33451.0
2018-05-02 14:45:00,56.06,56.11,56.05,56.1,34777.0,50.6897,50.735,50.6807,50.7259,34777.0
2018-05-02 14:50:00,56.1,56.19,56.06,56.08,54865.0,50.7259,50.8073,50.6897,50.7078,54865.0
2018-05-02 14:55:00,56.08,56.14,56.05,56.06,36233.0,50.7078,50.7621,50.6807,50.6897,36233.0
2018-05-02 15:00:00,56.07,56.11,56.02,56.08,38728.0,50.6988,50.735,50.6536,50.7078,38728.0
2018-05-02 15:05:00,56.08,56.14,56.08,56.12,34325.0,50.7078,50.7621,50.7078,50.744,34325.0
2018-05-02 15:10:00,56.12,56.12,56.04,56.05,37847.0,50.744,50.744,50.6717,50.6807,37847.0
2018-05-02 15:15:00,56.05,56.06,55.93,55.93,38077.0,50.6807,50.6897,50.5722,50.5722,38077.0
2018-05-02 15:20:00,55.93,55.95,55.7,55.71,73406.0,50.5722,50.5903,50.3642,50.3733,73406.0
2018-05-02 15:25:00,55.71,55.85,55.71,55.82,55601.0,50.3733,50.4999,50.3733,50.4727,55601.0
2018-05-02 15:30:00,55.82,55.82,55.7,55.8,64431.0,50.4727,50.4727,50.3642,50.4547,64431.0
2018-05-02 15:35:00,55.8,55.8,55.66,55.79,58006.0,50.4547,50.4547,50.3281,50.4456,58006.0
2018-05-02 15:40:00,55.78,55.79,55.62,55.62,100489.0,50.4366,50.4456,50.2919,50.2919,100489.0
2018-05-02 15:45:00,55.62,55.68,55.55,55.63,202319.0,50.2919,50.3461,50.2286,50.3009,202319.0
2018-05-02 15:50:00,55.62,55.63,55.46,55.54,139182.0,50.2919,50.3009,50.1472,50.2196,139182.0
2018-05-02 15:55:00,55.53,55.7,55.53,55.63,288567.0,50.2105,50.3642,50.2105,50.3009,288567.0
2018-05-03 09:30:00,55.14,55.21,54.96,54.99,182348.0,49.8579,49.9212,49.6951,49.7222,182348.0
2018-05-03 09:35:00,54.99,55.0,54.76,54.89,45897.0,49.7222,49.7313,49.5143,49.6318,45897.0
2018-05-03 09:40:00,54.88,54.92,54.74,54.85,87245.0,49.6228,49.659,49.4962,49.5957,87245.0
2018-05-03 09:45:00,54.84,55.02,54.82,55.01,102623.0,49.5866,49.7494,49.5685,49.7403,102623.0
2018-05-03 09:50:00,54.99,55.14,54.98,55.1,27833.0,49.7222,49.8579,49.7132,49.8217,27833.0
2018-05-03 09:55:00,55.1,55.27,55.1,55.2,29248.0,49.8217,49.9754,49.8217,49.9121,29248.0
2018-05-03 10:00:00,55.19,55.21,55.07,55.1,39489.0,49.9031,49.9212,49.7946,49.8217,39489.0
2018-05-03 10:05:00,55.09,55.12,55.02,55.11,25299.0,49.8127,49.8398,49.7494,49.8308,25299.0
2018-05-03 10:10:00,55.11,55.11,54.84,54.85,45590.0,49.8308,49.8308,49.5866,49.5957,45590.0
2018-05-03 10:15:00,54.85,55.04,54.79,54.79,31616.0,49.5957,49.7675,49.5414,49.5414,31616.0
2018-05-03 10:20:00,54.79,54.86,54.61,54.69,40611.0,49.5414,49.6047,49.3787,49.451,40611.0
2018-05-03 10:25:00,54.72,54.75,54.55,54.61,99574.0,49.4781,49.5052,49.3244,49.3787,99574.0
2018-05-03 10:30:00,54.62,54.65,54.36,54.38,78390.0,49.3877,49.4148,49.1526,49.1707,78390.0
2018-05-03 10:35:00,54.37,54.42,54.24,54.37,61708.0,49.1616,49.2069,49.0441,49.1616,61708.0
2018-05-03 10:40:00,54.39,54.56,54.34,54.44,36827.0,49.1797,49.3334,49.1345,49.2249,36827.0
2018-05-03 10:45:00,54.44,54.59,54.43,54.53,29790.0,49.2249,49.3606,49.2159,49.3063,29790.0
2018-05-03 10:50:00,54.53,54.53,54.29,54.41,46809.0,49.3063,49.3063,49.0893,49.1978,46809.0
2018-05-03 10:55:00,54.41,54.41,54.16,54.27,76188.0,49.1978,49.1978,48.9718,49.0712,76188.0
2018-05-03 11:00:00,54.27,54.35,54.22,54.24,55311.0,49.0712,49.1436,49.026,49.0441,55311.0
2018-05-03 11:05:00,54.25,54.39,54.23,54.38,44307.0,49.0531,49.1797,49.0351,49.1707,44307.0
2018-05-03 11:10:00,54.35,54.57,54.35,54.45,92797.0,49.1436,49.3425,49.1436,49.234,92797.0
2018-05-03 11:15:00,54.47,54.57,54.44,54.44,38739.0,49.2521,49.3425,49.2249,49.2249,38739.0
2018-05-03 11:20:00,54.43,54.44,54.32,54.38,30263.0,49.2159,49.2249,49.1164,49.1707,30263.0
2018-05-03 11:25:00,54.37,54.43,54.35,54.38,27179.0,49.1616,49.2159,49.1436,49.1707,27179.0
2018-05-03 11:30:00,54.37,54.49,54.35,54.42,111578.0,49.1616,49.2701,49.1436,49.2069,111578.0
2018-05-03 11:35:00,54.46,54.48,54.26,54.26,55978.0,49.243,49.2611,49.0622,49.0622,55978.0
2018-05-03 11:40:00,54.28,54.28,54.08,54.16,96666.0,49.0803,49.0803,48.8994,48.9718,96666.0
2018-05-03 11:45:00,54.16,54.32,54.06,54.32,52405.0,48.9718,49.1164,48.8813,49.1164,52405.0
2018-05-03 11:50:00,54.34,54.45,54.27,54.41,35069.0,49.1345,49.234,49.0712,49.1978,35069.0
2018-05-03 11:55:00,54.39,54.5,54.34,54.49,32359.0,49.1797,49.2792,49.1345,49.2701,32359.0
2018-05-03 12:00:00,54.5,54.64,54.5,54.6,53292.0,49.2792,49.4058,49.2792,49.3696,53292.0
2018-05-03 12:05:00,54.6,54.72,54.6,54.68,31968.0,49.3696,49.4781,49.3696,49.4419,31968.0
2018-05-03 12:10:00,54.69,54.71,54.6,54.71,144042.0,49.451,49.4691,49.3696,49.4691,144042.0
2018-05-03 12:15:00,54.71,54.72,54.58,54.6,53363.0,49.4691,49.4781,49.3515,49.3696,53363.0
2018-05-03 12:20:00,54.62,54.62,54.48,54.48,45271.0,49.3877,49.3877,49.2611,49.2611,45271.0
2018-05-03 12:25:00,54.47,54.51,54.39,54.43,68792.0,49.2521,49.2882,49.1797,49.2159,68792.0
2018-05-03 12:30:00,54.42,54.69,54.42,54.67,60207.0,49.2069,49.451,49.2069,49.4329,60207.0
2018-05-03 12:35:00,54.66,54.86,54.65,54.82,33266.0,49.4239,49.6047,49.4148,49.5685,33266.0
2018-05-03 12:40:00,54.82,54.93,54.79,54.87,47772.0,49.5685,49.668,49.5414,49.6137,47772.0
2018-05-03 12:45:00,54.87,54.95,54.84,54.9,28203.0,49.6137,49.6861,49.5866,49.6409,28203.0
2018-05-03 12:50:00,54.9,55.1,54.87,55.03,78522.0,49.6409,49.8217,49.6137,49.7584,78522.0
2018-05-03 12:55:00,55.04,55.19,55.01,55.14,37749.0,49.7675,49.9031,49.7403,49.8579,37749.0
2018-05-03 13:00:00,55.15,55.16,54.93,54.95,37173.0,49.8669,49.876,49.668,49.6861,37173.0
2018-05-03 13:05:00,54.93,54.95,54.83,54.83,101173.0,49.668,49.6861,49.5776,49.5776,101173.0
2018-05-03 13:10:00,54.83,54.92,54.79,54.83,67547.0,49.5776,49.659,49.5414,49.5776,67547.0
2018-05-03 13:15:00,54.82,55.07,54.82,55.0,45105.0,49.5685,49.7946,49.5685,49.7313,45105.0
2018-05-03 13:20:00,55.01,55.11,54.95,54.98,284818.0,49.7403,49.8308,49.6861,49.7132,284818.0
2018-05-03 13:25:00,54.98,54.99,54.87,54.91,26944.0,49.7132,49.7222,49.6137,49.6499,26944.0
2018-05-03 13:30:00,54.9,55.12,54.9,55.11,38530.0,49.6409,49.8398,49.6409,49.8308,38530.0
2018-05-03 13:35:00,55.1,55.2,55.09,55.13,29276.0,49.8217,49.9121,49.8127,49.8488,29276.0
2018-05-03 13:40:00,55.13,55.17,55.06,55.15,27629.0,49.8488,49.885,49.7855,49.8669,27629.0
2018-05-03 13:45:00,55.16,55.18,54.99,55.06,37076.0,49.876,49.894,49.7222,49.7855,37076.0
2018-05-03 13:50:00,55.06,55.15,55.0,55.15,35585.0,49.7855,49.8669,49.7313,49.8669,35585.0
2018-05-03 13:55:00,55.14,55.21,55.07,55.07,34111.0,49.8579,49.9212,49.7946,49.7946,34111.0
2018-05-03 14:00:00,55.08,55.09,54.92,54.94,33441.0,49.8036,49.8127,49.659,49.677,33441.0
2018-05-03 14:05:00,54.94,55.09,54.91,55.07,46288.0,49.677,49.8127,49.6499,49.7946,46288.0
2018-05-03 14:10:00,55.05,55.07,55.0,55.06,35893.0,49.7765,49.7946,49.7313,49.7855,35893.0
2018-05-03 14:15:00,55.06,55.08,54.98,54.98,41905.0,49.7855,49.8036,49.7132,49.7132,41905.0
2018-05-03 14:20:00,54.99,55.0,54.89,54.92,48570.0,49.7222,49.7313,49.6318,49.659,48570.0
2018-05-03 14:25:00,54.91,54.98,54.9,54.97,31588.0,49.6499,49.7132,49.6409,49.7042,31588.0
2018-05-03 14:30:00,54.98,55.18,54.98,55.16,38438.0,49.7132,49.894,49.7132,49.876,38438.0
2018-05-03 14:35:00,55.18,55.27,55.15,55.22,30852.0,49.894,49.9754,49.8669,49.9302,30852.0
2018-05-03 14:40:00,55.22,55.24,55.02,55.08,49066.0,49.9302,49.9483,49.7494,49.8036,49066.0
2018-05-03 14:45:00,55.09,55.14,54.97,54.98,51215.0,49.8127,49.8579,49.7042,49.7132,51215.0
2018-05-03 14:50:00,54.98,55.05,54.94,55.02,39182.0,49.7132,49.7765,49.677,49.7494,39182.0
2018-05-03 14:55:00,55.03,55.05,54.87,54.91,47840.0,49.7584,49.7765,49.6137,49.6499,47840.0
2018-05-03 15:00:00,54.93,55.06,54.92,55.0,44993.0,49.668,49.7855,49.659,49.7313,44993.0
2018-05-03 15:05:00,54.99,55.04,54.92,54.92,50999.0,49.7222,49.7675,49.659,49.659,50999.0
2018-05-03 15:10:00,54.91,55.02,54.89,55.0,43950.0,49.6499,49.7494,49.6318,49.7313,43950.0
2018-05-03 15:15:00,55.0,55.12,54.98,55.06,57346.0,49.7313,49.8398,49.7132,49.7855,57346.0
2018-05-03 15:20:00,55.06,55.1,54.98,55.08,54716.0,49.7855,49.8217,49.7132,49.8036,54716.0
2018-05-03 15:25:00,55.08,55.1,55.0,55.1,62020.0,49.8036,49.8217,49.7313,49.8217,62020.0
2018-05-03 15:30:00,55.1,55.21,55.07,55.1,68297.0,49.8217,49.9212,49.7946,49.8217,68297.0
2018-05-03 15:35:00,55.11,55.11,55.01,55.02,65071.0,49.8308,49.8308,49.7403,49.7494,65071.0
2018-05-03 15:40:00,55.01,55.04,54.89,54.89,121836.0,49.7403,49.7675,49.6318,49.6318,121836.0
2018-05-03 15:45:00,54.89,54.96,54.86,54.87,108451.0,49.6318,49.6951,49.6047,49.6137,108451.0
2018-05-03 15:50:00,54.87,54.96,54.85,54.91,120752.0,49.6137,49.6951,49.5957,49.6499,120752.0
2018-05-03 15:55:00,54.92,55.03,54.84,55.01,280633.0,49.659,49.7584,49.5866,49.7403,280633.0
2018-05-04 09:30:00,54.62,54.64,54.33,54.43,59453.0,49.3877,49.4058,49.1255,49.2159,59453.0
2018-05-04 09:35:00,54.41,54.55,54.28,54.52,39833.0,49.1978,49.3244,49.0803,49.2973,39833.0
2018-05-04 09:40:00,54.51,54.67,54.38,54.64,32258.0,49.2882,49.4329,49.1707,49.4058,32258.0
2018-05-04 09:45:00,54.64,54.72,54.6,54.61,21583.0,49.4058,49.4781,49.3696,49.3787,21583.0
2018-05-04 09:50:00,54.62,54.67,54.57,54.65,46438.0,49.3877,49.4329,49.3425,49.4148,46438.0
2018-05-04 09:55:00,54.66,54.79,54.58,54.76,27437.0,49.4239,49.5414,49.3515,49.5143,27437.0
2018-05-04 10:00:00,54.74,54.88,54.72,54.88,29423.0,49.4962,49.6228,49.4781,49.6228,29423.0
2018-05-04 10:05:00,54.88,54.93,54.76,54.9,23891.0,49.6228,49.668,49.5143,49.6409,23891.0
2018-05-04 10:10:00,54.91,55.0,54.86,54.96,22193.0,49.6499,49.7313,49.6047,49.6951,22193.0
2018-05-04 10:15:00,54.95,54.95,54.81,54.82,44216.0,49.6861,49.6861,49.5595,49.5685,44216.0
2018-05-04 10:20:00,54.85,54.99,54.81,54.99,33060.0,49.5957,49.7222,49.5595,49.7222,33060.0
2018-05-04 10:25:00,55.0,55.22,55.0,55.2,45692.0,49.7313,49.9302,49.7313,49.9121,45692.0
2018-05-04 10:30:00,55.21,55.24,55.13,55.15,25420.0,49.9212,49.9483,49.8488,49.8669,25420.0
2018-05-04 10:35:00,55.16,55.28,55.12,55.28,14596.0,49.876,49.9845,49.8398,49.9845,14596.0
2018-05-04 10:40:00,55.27,55.38,55.26,55.27,24851.0,49.9754,50.0749,49.9664,49.9754,24851.0
2018-05-04 10:45:00,55.28,55.33,55.17,55.22,39072.0,49.9845,50.0297,49.885,49.9302,39072.0
2018-05-04 10:50:00,55.22,55.37,55.22,55.36,57171.0,49.9302,50.0658,49.9302,50.0568,57171.0
2018-05-04 10:55:00,55.35,55.57,55.34,55.44,67873.0,50.0478,50.2467,50.0387,50.1291,67873.0
2018-05-04 11:00:00,55.45,55.56,55.45,55.53,57657.0,50.1382,50.2376,50.1382,50.2105,57657.0
2018-05-04 11:05:00,55.53,55.71,55.53,55.7,53167.0,50.2105,50.3733,50.2105,50.3642,53167.0
2018-05-04 11:10:00,55.69,55.79,55.69,55.73,46173.0,50.3552,50.4456,50.3552,50.3914,46173.0
2018-05-04 11:15:00,55.73,55.73,55.63,55.7,44582.0,50.3914,50.3914,50.3009,50.3642,44582.0
2018-05-04 11:20:00,55.71,55.8,55.7,55.74,63608.0,50.3733,50.4547,50.3642,50.4004,63608.0
2018-05-04 11:25:00,55.74,55.78,55.71,55.71,49775.0,50.4004,50.4366,50.3733,50.3733,49775.0
2018-05-04 11:30:00,55.72,55.94,55.7,55.91,41436.0,50.3823,50.5812,50.3642,50.5541,41436.0
2018-05-04 11:35:00,55.91,55.97,55.83,55.83,34066.0,50.5541,50.6084,50.4818,50.4818,34066.0
2018-05-04 11:40:00,55.82,55.89,55.78,55.83,24300.0,50.4727,50.536,50.4366,50.4818,24300.0
2018-05-04 11:45:00,55.84,55.91,55.77,55.8,22771.0,50.4908,50.5541,50.4275,50.4547,22771.0
2018-05-04 11:50:00,55.8,55.83,55.74,55.79,25402.0,50.4547,50.4818,50.4004,50.4456,25402.0
2018-05-04 11:55:00,55.79,55.91,55.79,55.91,16497.0,50.4456,50.5541,50.4456,50.5541,16497.0
2018-05-04 12:00:00,55.92,55.97,55.89,55.95,13002.0,50.5632,50.6084,50.536,50.5903,13002.0
2018-05-04 12:05:00,55.94,55.98,55.91,55.96,13265.0,50.5812,50.6174,50.5541,50.5993,13265.0
2018-05-04 12:10:00,55.96,55.96,55.87,55.88,14286.0,50.5993,50.5993,50.5179,50.527,14286.0
2018-05-04 12:15:00,55.89,56.01,55.89,56.0,70986.0,50.536,50.6445,50.536,50.6355,70986.0
2018-05-04 12:20:00,56.0,56.02,55.99,56.01,40194.0,50.6355,50.6536,50.6265,50.6445,40194.0
2018-05-04 12:25:00,56.01,56.03,55.98,56.01,34110.0,50.6445,50.6626,50.6174,50.6445,34110.0
2018-05-04 12:30:00,56.01,56.06,56.01,56.02,16387.0,50.6445,50.6897,50.6445,50.6536,16387.0
2018-05-04 12:35:00,56.03,56.1,56.03,56.09,13021.0,50.6626,50.7259,50.6626,50.7169,13021.0
2018-05-04 12:40:00,56.08,56.12,56.03,56.05,13712.0,50.7078,50.744,50.6626,50.6807,13712.0
2018-05-04 12:45:00,56.05,56.05,55.97,56.04,56673.0,50.6807,50.6807,50.6084,50.6717,56673.0
2018-05-04 12:50:00,56.04,56.09,56.0,56.07,41841.0,50.6717,50.7169,50.6355,50.6988,41841.0
2018-05-04 12:55:00,56.07,56.09,56.04,56.08,17320.0,50.6988,50.7169,50.6717,50.7078,17320.0
2018-05-04 13:00:00,56.08,56.14,56.08,56.11,32244.0,50.7078,50.7621,50.7078,50.735,32244.0
2018-05-04 13:05:00,56.1,56.14,56.07,56.09,28070.0,50.7259,50.7621,50.6988,50.7169,28070.0
2018-05-04 13:10:00,56.09,56.15,56.09,56.1,16194.0,50.7169,50.7711,50.7169,50.7259,16194.0
2018-05-04 13:15:00,56.1,56.18,56.1,56.15,24702.0,50.7259,50.7983,50.7259,50.7711,24702.0
2018-05-04 13:20:00,56.14,56.21,56.14,56.2,18416.0,50.7621,50.8254,50.7621,50.8163,18416.0
2018-05-04 13:25:00,56.21,56.22,56.16,56.16,20676.0,50.8254,50.8344,50.7802,50.7802,20676.0
2018-05-04 13:30:00,56.15,56.25,56.14,56.2,23792.0,50.7711,50.8615,50.7621,50.8163,23792.0
2018-05-04 13:35:00,56.2,56.22,56.15,56.19,25016.0,50.8163,50.8344,50.7711,50.8073,25016.0
2018-05-04 13:40:00,56.2,56.24,56.18,56.24,20899.0,50.8163,50.8525,50.7983,50.8525,20899.0
2018-05-04 13:45:00,56.24,56.28,56.2,56.21,73661.0,50.8525,50.8887,50.8163,50.8254,73661.0
2018-05-04 13:50:00,56.21,56.26,56.2,56.23,60693.0,50.8254,50.8706,50.8163,50.8435,60693.0
2018-05-04 13:55:00,56.23,56.37,56.23,56.37,196568.0,50.8435,50.9701,50.8435,50.9701,196568.0
2018-05-04 14:00:00,56.36,56.39,56.34,56.35,38014.0,50.961,50.9881,50.9429,50.952,38014.0
2018-05-04 14:05:00,56.36,56.46,56.36,56.39,31213.0,50.961,51.0514,50.961,50.9881,31213.0
2018-05-04 14:10:00,56.39,56.39,56.33,56.36,30601.0,50.9881,50.9881,50.9339,50.961,30601.0
2018-05-04 14:15:00,56.37,56.39,56.32,56.32,45904.0,50.9701,50.9881,50.9248,50.9248,45904.0
2018-05-04 14:20:00,56.33,56.41,56.3,56.35,93488.0,50.9339,51.0062,50.9068,50.952,93488.0
2018-05-04 14:25:00,56.35,56.41,56.32,56.38,75938.0,50.952,51.0062,50.9248,50.9791,75938.0
2018-05-04 14:30:00,56.38,56.4,56.28,56.29,48847.0,50.9791,50.9972,50.8887,50.8977,48847.0
2018-05-04 14:35:00,56.28,56.28,56.22,56.24,37048.0,50.8887,50.8887,50.8344,50.8525,37048.0
2018-05-04 14:40:00,56.25,56.28,56.24,56.26,30628.0,50.8615,50.8887,50.8525,50.8706,30628.0
2018-05-04 14:45:00,56.27,56.29,56.15,56.19,80699.0,50.8796,50.8977,50.7711,50.8073,80699.0
2018-05-04 14:50:00,56.2,56.22,56.17,56.18,31153.0,50.8163,50.8344,50.7892,50.7983,31153.0
2018-05-04 14:55:00,56.18,56.18,56.03,56.04,53598.0,50.7983,50.7983,50.6626,50.6717,53598.0
2018-05-04 15:00:00,56.05,56.13,56.04,56.13,78062.0,50.6807,50.753,50.6717,50.753,78062.0
2018-05-04 15:05:00,56.12,56.13,56.04,56.05,98554.0,50.744,50.753,50.6717,50.6807,98554.0
2018-05-04 15:10:00,56.05,56.08,56.0,56.05,51381.0,50.6807,50.7078,50.6355,50.6807,51381.0
2018-05-04 15:15:00,56.04,56.08,56.0,56.05,53788.0,50.6717,50.7078,50.6355,50.6807,53788.0
2018-05-04 15:20:00,56.04,56.05,55.98,56.04,49112.0,50.6717,50.6807,50.6174,50.6717,49112.0
2018-05-04 15:25:00,56.04,56.11,56.03,56.06,54532.0,50.6717,50.735,50.6626,50.6897,54532.0
2018-05-04 15:30:00,56.06,56.11,56.03,56.11,54758.0,50.6897,50.735,50.6626,50.735,54758.0
2018-05-04 15:35:00,56.1,56.12,56.01,56.03,219938.0,50.7259,50.744,50.6445,50.6626,219938.0
2018-05-04 15:40:00,56.02,56.11,56.01,56.11,302378.0,50.6536,50.735,50.6445,50.735,302378.0
2018-05-04 15:45:00,56.11,56.14,56.06,56.07,103540.0,50.735,50.7621,50.6897,50.6988,103540.0
2018-05-04 15:50:00,56.06,56.07,55.96,55.98,133360.0,50.6897,50.6988,50.5993,50.6174,133360.0
2018-05-04 15:55:00,55.98,56.09,55.95,56.08,265720.0,50.6174,50.7169,50.5903,50.7078,265720.0
2018-05-07 09:30:00,56.35,56.38,56.15,56.29,62421.0,50.952,50.9791,50.7711,50.8977,62421.0
2018-05-07 09:35:00,56.3,56.33,56.11,56.21,41214.0,50.9068,50.9339,50.735,50.8254,41214.0
2018-05-07 09:40:00,56.22,56.31,56.12,56.2,334894.0,50.8344,50.9158,50.744,50.8163,334894.0
2018-05-07 09:45:00,56.19,56.32,56.17,56.21,38936.0,50.8073,50.9248,50.7892,50.8254,38936.0
2018-05-07 09:50:00,56.21,56.37,56.19,56.36,39084.0,50.8254,50.9701,50.8073,50.961,39084.0
2018-05-07 09:55:00,56.37,56.54,56.36,56.54,54027.0,50.9701,51.1238,50.961,51.1238,54027.0
2018-05-07 10:00:00,56.54,56.62,56.46,56.6,46678.0,51.1238,51.1961,51.0514,51.178,46678.0
2018-05-07 10:05:00,56.6,56.73,56.59,56.68,63501.0,51.178,51.2956,51.169,51.2504,63501.0
2018-05-07 10:10:00,56.68,56.74,56.58,56.61,71783.0,51.2504,51.3046,51.1599,51.1871,71783.0
2018-05-07 10:15:00,56.59,56.61,56.5,56.53,45416.0,51.169,51.1871,51.0876,51.1147,45416.0
2018-05-07 10:20:00,56.55,56.6,56.47,56.53,24436.0,51.1328,51.178,51.0605,51.1147,24436.0
2018-05-07 10:25:00,56.55,56.55,56.45,56.54,28174.0,51.1328,51.1328,51.0424,51.1238,28174.0
2018-05-07 10:30:00,56.55,56.67,56.55,56.67,19706.0,51.1328,51.2413,51.1328,51.2413,19706.0
2018-05-07 10:35:00,56.68,56.71,56.55,56.6,57801.0,51.2504,51.2775,51.1328,51.178,57801.0
2018-05-07 10:40:00,56.59,56.66,56.55,56.61,325700.0,51.169,51.2323,51.1328,51.1871,325700.0
2018-05-07 10:45:00,56.61,56.68,56.6,56.63,74215.0,51.1871,51.2504,51.178,51.2051,74215.0
2018-05-07 10:50:00,56.63,56.75,56.61,56.73,33024.0,51.2051,51.3136,51.1871,51.2956,33024.0
2018-05-07 10:55:00,56.73,56.86,56.72,56.86,34089.0,51.2956,51.4131,51.2865,51.4131,34089.0
2018-05-07 11:00:00,56.85,56.85,56.73,56.74,25210.0,51.4041,51.4041,51.2956,51.3046,25210.0
2018-05-07 11:05:00,56.74,56.75,56.63,56.74,35477.0,51.3046,51.3136,51.2051,51.3046,35477.0
2018-05-07 11:10:00,56.73,56.83,56.73,56.82,31862.0,51.2956,51.386,51.2956,51.3769,31862.0
2018-05-07 11:15:00,56.82,56.85,56.76,56.84,22458.0,51.3769,51.4041,51.3227,51.395,22458.0
2018-05-07 11:20:00,56.84,56.87,56.77,56.84,24399.0,51.395,51.4222,51.3317,51.395,24399.0
2018-05-07 11:25:00,56.85,56.85,56.73,56.78,12031.0,51.4041,51.4041,51.2956,51.3408,12031.0
2018-05-07 11:30:00,56.78,56.83,56.72,56.72,19052.0,51.3408,51.386,51.2865,51.2865,19052.0
2018-05-07 11:35:00,56.72,56.78,56.7,56.71,48208.0,51.2865,51.3408,51.2684,51.2775,48208.0
2018-05-07 11:40:00,56.7,56.76,56.68,56.74,15872.0,51.2684,51.3227,51.2504,51.3046,15872.0
2018-05-07 11:45:00,56.74,56.83,56.74,56.79,13556.0,51.3046,51.386,51.3046,51.3498,13556.0
2018-05-07 11:50:00,56.79,56.82,56.74,56.82,41065.0,51.3498,51.3769,51.3046,51.3769,41065.0
2018-05-07 11:55:00,56.81,56.88,56.8,56.88,31161.0,51.3679,51.4312,51.3589,51.4312,31161.0
2018-05-07 12:00:00,56.88,56.91,56.86,56.91,21258.0,51.4312,51.4583,51.4131,51.4583,21258.0
2018-05-07 12:05:00,56.91,56.91,56.86,56.88,23578.0,51.4583,51.4583,51.4131,51.4312,23578.0
2018-05-07 12:10:00,56.88,56.91,56.86,56.89,29268.0,51.4312,51.4583,51.4131,51.4402,29268.0
2018-05-07 12:15:00,56.89,56.94,56.85,56.94,35781.0,51.4402,51.4854,51.4041,51.4854,35781.0
2018-05-07 12:20:00,56.94,56.97,56.9,56.95,89738.0,51.4854,51.5126,51.4493,51.4945,89738.0
2018-05-07 12:25:00,56.95,57.04,56.93,56.98,66397.0,51.4945,51.5759,51.4764,51.5216,66397.0
2018-05-07 12:30:00,56.97,57.02,56.96,56.99,49096.0,51.5126,51.5578,51.5035,51.5307,49096.0
2018-05-07 12:35:00,56.98,57.02,56.96,57.01,35979.0,51.5216,51.5578,51.5035,51.5487,35979.0
2018-05-07 12:40:00,57.02,57.05,56.98,57.0,63840.0,51.5578,51.5849,51.5216,51.5397,63840.0
2018-05-07 12:45:00,57.0,57.03,56.92,56.95,22400.0,51.5397,51.5668,51.4674,51.4945,22400.0
2018-05-07 12:50:00,56.94,57.03,56.93,57.03,49357.0,51.4854,51.5668,51.4764,51.5668,49357.0
2018-05-07 12:55:00,57.03,57.03,56.98,57.0,42151.0,51.5668,51.5668,51.5216,51.5397,42151.0
2018-05-07 13:00:00,56.99,57.02,56.96,56.98,40574.0,51.5307,51.5578,51.5035,51.5216,40574.0
2018-05-07 13:05:00,56.98,57.0,56.88,56.92,26221.0,51.5216,51.5397,51.4312,51.4674,26221.0
2018-05-07 13:10:00,56.91,56.93,56.89,56.91,20154.0,51.4583,51.4764,51.4402,51.4583,20154.0
2018-05-07 13:15:00,56.91,56.94,56.88,56.94,38090.0,51.4583,51.4854,51.4312,51.4854,38090.0
2018-05-07 13:20:00,56.94,56.97,56.92,56.97,22951.0,51.4854,51.5126,51.4674,51.5126,22951.0
2018-05-07 13:25:00,56.97,57.01,56.97,56.98,34172.0,51.5126,51.5487,51.5126,51.5216,34172.0
2018-05-07 13:30:00,56.99,57.02,56.96,57.01,33235.0,51.5307,51.5578,51.5035,51.5487,33235.0
2018-05-07 13:35:00,57.01,57.04,56.97,56.97,82026.0,51.5487,51.5759,51.5126,51.5126,82026.0
2018-05-07 13:40:00,56.97,57.03,56.97,57.03,35754.0,51.5126,51.5668,51.5126,51.5668,35754.0
2018-05-07 13:45:00,57.03,57.13,57.0,57.09,261695.0,51.5668,51.6572,51.5397,51.6211,261695.0
2018-05-07 13:50:00,57.1,57.14,57.04,57.13,37436.0,51.6301,51.6663,51.5759,51.6572,37436.0
2018-05-07 13:55:00,57.13,57.13,57.06,57.07,45654.0,51.6572,51.6572,51.594,51.603,45654.0
2018-05-07 14:00:00,57.07,57.09,57.02,57.05,27699.0,51.603,51.6211,51.5578,51.5849,27699.0
2018-05-07 14:05:00,57.06,57.07,57.01,57.07,31348.0,51.594,51.603,51.5487,51.603,31348.0
2018-05-07 14:10:00,57.07,57.12,57.05,57.06,72348.0,51.603,51.6482,51.5849,51.594,72348.0
2018-05-07 14:15:00,57.05,57.15,57.05,57.11,38418.0,51.5849,51.6753,51.5849,51.6392,38418.0
2018-05-07 14:20:00,57.11,57.18,57.1,57.13,49052.0,51.6392,51.7025,51.6301,51.6572,49052.0
2018-05-07 14:25:00,57.13,57.14,57.07,57.13,40202.0,51.6572,51.6663,51.603,51.6572,40202.0
2018-05-07 14:30:00,57.13,57.18,57.09,57.18,32307.0,51.6572,51.7025,51.6211,51.7025,32307.0
2018-05-07 14:35:00,57.18,57.2,57.08,57.09,41177.0,51.7025,51.7205,51.612,51.6211,41177.0
2018-05-07 14:40:00,57.1,57.13,57.02,57.04,35599.0,51.6301,51.6572,51.5578,51.5759,35599.0
2018-05-07 14:45:00,57.04,57.09,57.0,57.0,43986.0,51.5759,51.6211,51.5397,51.5397,43986.0
2018-05-07 14:50:00,57.0,57.04,56.93,56.97,41595.0,51.5397,51.5759,51.4764,51.5126,41595.0
2018-05-07 14:55:00,56.97,56.98,56.91,56.95,42985.0,51.5126,51.5216,51.4583,51.4945,42985.0
2018-05-07 15:00:00,56.96,56.98,56.91,56.98,49317.0,51.5035,51.5216,51.4583,51.5216,49317.0
2018-05-07 15:05:00,56.98,57.04,56.96,56.98,70361.0,51.5216,51.5759,51.5035,51.5216,70361.0
2018-05-07 15:10:00,56.99,57.04,56.8,56.8,257110.0,51.5307,51.5759,51.3589,51.3589,257110.0
2018-05-07 15:15:00,56.8,56.9,56.77,56.84,52023.0,51.3589,51.4493,51.3317,51.395,52023.0
2018-05-07 15:20:00,56.85,56.87,56.73,56.78,78175.0,51.4041,51.4222,51.2956,51.3408,78175.0
2018-05-07 15:25:00,56.77,56.82,56.71,56.82,82338.0,51.3317,51.3769,51.2775,51.3769,82338.0
2018-05-07 15:30:00,56.81,56.91,56.76,56.89,78703.0,51.3679,51.4583,51.3227,51.4402,78703.0
2018-05-07 15:35:00,56.89,56.9,56.83,56.87,39666.0,51.4402,51.4493,51.386,51.4222,39666.0
2018-05-07 15:40:00,56.86,56.9,56.81,56.85,44983.0,51.4131,51.4493,51.3679,51.4041,44983.0
2018-05-07 15:45:00,56.84,56.95,56.82,56.94,102688.0,51.395,51.4945,51.3769,51.4854,102688.0
2018-05-07 15:50:00,56.94,56.94,56.84,56.91,71025.0,51.4854,51.4854,51.395,51.4583,71025.0
2018-05-07 15:55:00,56.91,56.99,56.9,56.97,242454.0,51.4583,51.5307,51.4493,51.5126,242454.0
2018-05-08 09:30:00,56.89,56.98,56.79,56.97,118651.0,51.4402,51.5216,51.3498,51.5126,118651.0
2018-05-08 09:35:00,56.98,57.16,56.96,57.12,42646.0,51.5216,51.6844,51.5035,51.6482,42646.0
2018-05-08 09:40:00,57.1,57.2,57.01,57.06,54181.0,51.6301,51.7205,51.5487,51.594,54181.0
2018-05-08 09:45:00,57.07,57.24,57.06,57.14,268515.0,51.603,51.7567,51.594,51.6663,268515.0
2018-05-08 09:50:00,57.15,57.21,57.06,57.08,59718.0,51.6753,51.7296,51.594,51.612,59718.0
2018-05-08 09:55:00,57.08,57.14,57.03,57.13,39933.0,51.612,51.6663,51.5668,51.6572,39933.0
2018-05-08 10:00:00,57.13,57.26,57.13,57.19,55579.0,51.6572,51.7748,51.6572,51.7115,55579.0
2018-05-08 10:05:00,57.2,57.32,57.17,57.26,50578.0,51.7205,51.829,51.6934,51.7748,50578.0
2018-05-08 10:10:00,57.25,57.37,57.11,57.11,50043.0,51.7658,51.8743,51.6392,51.6392,50043.0
2018-05-08 10:15:00,57.12,57.16,57.02,57.03,41268.0,51.6482,51.6844,51.5578,51.5668,41268.0
2018-05-08 10:20:00,57.03,57.05,56.93,56.94,34955.0,51.5668,51.5849,51.4764,51.4854,34955.0
2018-05-08 10:25:00,56.94,56.98,56.85,56.92,23850.0,51.4854,51.5216,51.4041,51.4674,23850.0
2018-05-08 10:30:00,56.91,57.05,56.91,57.05,25812.0,51.4583,51.5849,51.4583,51.5849,25812.0
2018-05-08 10:35:00,57.06,57.17,57.05,57.06,42293.0,51.594,51.6934,51.5849,51.594,42293.0
2018-05-08 10:40:00,57.06,57.08,57.02,57.02,33049.0,51.594,51.612,51.5578,51.5578,33049.0
2018-05-08 10:45:00,57.03,57.26,57.02,57.22,64614.0,51.5668,51.7748,51.5578,51.7386,64614.0
2018-05-08 10:50:00,57.22,57.36,57.18,57.34,46298.0,51.7386,51.8652,51.7025,51.8471,46298.0
2018-05-08 10:55:00,57.33,57.34,57.21,57.23,48230.0,51.8381,51.8471,51.7296,51.7477,48230.0
2018-05-08 11:00:00,57.22,57.3,57.21,57.29,54376.0,51.7386,51.811,51.7296,51.8019,54376.0
2018-05-08 11:05:00,57.3,57.32,57.22,57.23,91780.0,51.811,51.829,51.7386,51.7477,91780.0
2018-05-08 11:10:00,57.24,57.37,57.23,57.37,89355.0,51.7567,51.8743,51.7477,51.8743,89355.0
2018-05-08 11:15:00,57.37,57.55,57.36,57.4,95388.0,51.8743,52.037,51.8652,51.9014,95388.0
2018-05-08 11:20:00,57.41,57.51,57.36,57.4,45128.0,51.9104,52.0008,51.8652,51.9014,45128.0
2018-05-08 11:25:00,57.41,57.46,57.36,57.45,59625.0,51.9104,51.9556,51.8652,51.9466,59625.0
2018-05-08 11:30:00,57.45,57.48,57.38,57.39,38334.0,51.9466,51.9737,51.8833,51.8923,38334.0
2018-05-08 11:35:00,57.37,57.5,57.33,57.38,44860.0,51.8743,51.9918,51.8381,51.8833,44860.0
2018-05-08 11:40:00,57.38,57.47,57.34,57.38,44944.0,51.8833,51.9647,51.8471,51.8833,44944.0
2018-05-08 11:45:00,57.39,57.5,57.36,57.45,99533.0,51.8923,51.9918,51.8652,51.9466,99533.0
2018-05-08 11:50:00,57.45,57.51,57.36,57.42,40748.0,51.9466,52.0008,51.8652,51.9195,40748.0
2018-05-08 11:55:00,57.42,57.44,57.32,57.34,43085.0,51.9195,51.9376,51.829,51.8471,43085.0
2018-05-08 12:00:00,57.32,57.42,57.32,57.4,34758.0,51.829,51.9195,51.829,51.9014,34758.0
2018-05-08 12:05:00,57.41,57.42,57.33,57.38,37444.0,51.9104,51.9195,51.8381,51.8833,37444.0
2018-05-08 12:10:00,57.38,57.41,57.31,57.38,19535.0,51.8833,51.9104,51.82,51.8833,19535.0
2018-05-08 12:15:00,57.38,57.45,57.32,57.39,27849.0,51.8833,51.9466,51.829,51.8923,27849.0
2018-05-08 12:20:00,57.39,57.45,57.33,57.45,12602.0,51.8923,51.9466,51.8381,51.9466,12602.0
2018-05-08 12:25:00,57.45,57.51,57.41,57.43,25524.0,51.9466,52.0008,51.9104,51.9285,25524.0
2018-05-08 12:30:00,57.42,57.52,57.42,57.48,14213.0,51.9195,52.0099,51.9195,51.9737,14213.0
2018-05-08 12:35:00,57.47,57.52,57.44,57.47,27367.0,51.9647,52.0099,51.9376,51.9647,27367.0
2018-05-08 12:40:00,57.47,57.52,57.46,57.52,130183.0,51.9647,52.0099,51.9556,52.0099,130183.0
2018-05-08 12:45:00,57.51,57.51,57.45,57.47,25808.0,52.0008,52.0008,51.9466,51.9647,25808.0
2018-05-08 12:50:00,57.47,57.48,57.34,57.37,48735.0,51.9647,51.9737,51.8471,51.8743,48735.0
2018-05-08 12:55:00,57.37,57.38,57.24,57.35,44684.0,51.8743,51.8833,51.7567,51.8562,44684.0
2018-05-08 13:00:00,57.34,57.49,57.32,57.44,31254.0,51.8471,51.9828,51.829,51.9376,31254.0
2018-05-08 13:05:00,57.46,57.49,57.44,57.46,12458.0,51.9556,51.9828,51.9376,51.9556,12458.0
2018-05-08 13:10:00,57.46,57.48,57.41,57.46,22952.0,51.9556,51.9737,51.9104,51.9556,22952.0
2018-05-08 13:15:00,57.47,57.52,57.43,57.48,22802.0,51.9647,52.0099,51.9285,51.9737,22802.0
2018-05-08 13:20:00,57.47,57.54,57.47,57.49,121295.0,51.9647,52.028,51.9647,51.9828,121295.0
2018-05-08 13:25:00,57.48,57.58,57.48,57.53,60836.0,51.9737,52.0641,51.9737,52.0189,60836.0
2018-05-08 13:30:00,57.54,57.55,57.52,57.52,21337.0,52.028,52.037,52.0099,52.0099,21337.0
2018-05-08 13:35:00,57.53,57.55,57.45,57.48,32598.0,52.0189,52.037,51.9466,51.9737,32598.0
2018-05-08 13:40:00,57.48,57.52,57.46,57.5,48044.0,51.9737,52.0099,51.9556,51.9918,48044.0
2018-05-08 13:45:00,57.52,57.61,57.51,57.56,30751.0,52.0099,52.0913,52.0008,52.0461,30751.0
2018-05-08 13:50:00,57.56,57.61,57.55,57.57,19759.0,52.0461,52.0913,52.037,52.0551,19759.0
2018-05-08 13:55:00,57.57,57.57,57.44,57.47,25006.0,52.0551,52.0551,51.9376,51.9647,25006.0
2018-05-08 14:00:00,57.48,57.53,57.45,57.49,43501.0,51.9737,52.0189,51.9466,51.9828,43501.0
2018-05-08 14:05:00,57.5,57.51,57.44,57.49,29793.0,51.9918,52.0008,51.9376,51.9828,29793.0
2018-05-08 14:10:00,57.49,57.49,57.35,57.39,49531.0,51.9828,51.9828,51.8562,51.8923,49531.0
2018-05-08 14:15:00,57.38,57.45,57.36,57.44,36046.0,51.8833,51.9466,51.8652,51.9376,36046.0
2018-05-08 14:20:00,57.44,57.55,57.38,57.53,79779.0,51.9376,52.037,51.8833,52.0189,79779.0
2018-05-08 14:25:00,57.53,57.61,57.4,57.45,147648.0,52.0189,52.0913,51.9014,51.9466,147648.0
2018-05-08 14:30:00,57.44,57.5,57.36,57.47,63321.0,51.9376,51.9918,51.8652,51.9647,63321.0
2018-05-08 14:35:00,57.46,57.49,57.35,57.36,24033.0,51.9556,51.9828,51.8562,51.8652,24033.0
2018-05-08 14:40:00,57.35,57.35,57.2,57.23,187625.0,51.8562,51.8562,51.7205,51.7477,187625.0
2018-05-08 14:45:00,57.24,57.28,57.2,57.28,59207.0,51.7567,51.7929,51.7205,51.7929,59207.0
2018-05-08 14:50:00,57.29,57.4,57.24,57.35,108346.0,51.8019,51.9014,51.7567,51.8562,108346.0
2018-05-08 14:55:00,57.35,57.38,57.29,57.29,40677.0,51.8562,51.8833,51.8019,51.8019,40677.0
2018-05-08 15:00:00,57.3,57.36,57.19,57.34,102422.0,51.811,51.8652,51.7115,51.8471,102422.0
2018-05-08 15:05:00,57.35,57.39,57.32,57.34,89560.0,51.8562,51.8923,51.829,51.8471,89560.0
2018-05-08 15:10:00,57.34,57.43,57.3,57.41,72670.0,51.8471,51.9285,51.811,51.9104,72670.0
2018-05-08 15:15:00,57.42,57.43,57.34,57.38,197426.0,51.9195,51.9285,51.8471,51.8833,197426.0
2018-05-08 15:20:00,57.38,57.43,57.36,57.37,44971.0,51.8833,51.9285,51.8652,51.8743,44971.0
2018-05-08 15:25:00,57.36,57.38,57.31,57.35,47418.0,51.8652,51.8833,51.82,51.8562,47418.0
2018-05-08 15:30:00,57.35,57.41,57.32,57.37,109958.0,51.8562,51.9104,51.829,51.8743,109958.0
2018-05-08 15:35:00,57.37,57.42,57.36,57.38,68683.0,51.8743,51.9195,51.8652,51.8833,68683.0
2018-05-08 15:40:00,57.39,57.4,57.33,57.34,62005.0,51.8923,51.9014,51.8381,51.8471,62005.0
2018-05-08 15:45:00,57.33,57.33,57.26,57.27,128679.0,51.8381,51.8381,51.7748,51.7838,128679.0
2018-05-08 15:50:00,57.28,57.4,57.28,57.3,139836.0,51.7929,51.9014,51.7929,51.811,139836.0
2018-05-08 15:55:00,57.3,57.36,57.29,57.31,392049.0,51.811,51.8652,51.8019,51.82,392049.0
2018-05-09 09:30:00,57.74,57.77,57.5,57.68,141943.0,52.2088,52.2359,51.9918,52.1546,141943.0
2018-05-09 09:35:00,57.7,57.7,57.46,57.52,80580.0,52.1726,52.1726,51.9556,52.0099,80580.0
2018-05-09 09:40:00,57.53,57.67,57.51,57.61,41940.0,52.0189,52.1455,52.0008,52.0913,41940.0
2018-05-09 09:45:00,57.6,57.65,57.58,57.6,28476.0,52.0822,52.1274,52.0641,52.0822,28476.0
2018-05-09 09:50:00,57.61,57.78,57.59,57.77,33093.0,52.0913,52.245,52.0732,52.2359,33093.0
2018-05-09 09:55:00,57.77,57.82,57.65,57.7,25419.0,52.2359,52.2811,52.1274,52.1726,25419.0
2018-05-09 10:00:00,57.7,57.71,57.6,57.66,49934.0,52.1726,52.1817,52.0822,52.1365,49934.0
2018-05-09 10:05:00,57.68,57.85,57.64,57.84,33942.0,52.1546,52.3083,52.1184,52.2992,33942.0
2018-05-09 10:10:00,57.82,57.9,57.77,57.89,34831.0,52.2811,52.3535,52.2359,52.3444,34831.0
2018-05-09 10:15:00,57.88,58.03,57.88,57.98,71132.0,52.3354,52.471,52.3354,52.4258,71132.0
2018-05-09 10:20:00,57.97,58.1,57.94,57.96,49153.0,52.4168,52.5343,52.3897,52.4077,49153.0
2018-05-09 10:25:00,57.95,57.97,57.81,57.83,82432.0,52.3987,52.4168,52.2721,52.2902,82432.0
2018-05-09 10:30:00,57.84,57.92,57.76,57.79,25566.0,52.2992,52.3716,52.2269,52.254,25566.0
2018-05-09 10:35:00,57.8,57.88,57.78,57.83,53075.0,52.2631,52.3354,52.245,52.2902,53075.0
2018-05-09 10:40:00,57.83,57.92,57.81,57.85,25615.0,52.2902,52.3716,52.2721,52.3083,25615.0
2018-05-09 10:45:00,57.85,57.96,57.81,57.9,47697.0,52.3083,52.4077,52.2721,52.3535,47697.0
2018-05-09 10:50:00,57.9,57.9,57.71,57.71,53933.0,52.3535,52.3535,52.1817,52.1817,53933.0
2018-05-09 10:55:00,57.71,57.75,57.63,57.64,45749.0,52.1817,52.2179,52.1094,52.1184,45749.0
2018-05-09 11:00:00,57.65,57.67,57.56,57.62,51374.0,52.1274,52.1455,52.0461,52.1003,51374.0
2018-05-09 11:05:00,57.63,57.68,57.62,57.66,124822.0,52.1094,52.1546,52.1003,52.1365,124822.0
2018-05-09 11:10:00,57.66,57.72,57.63,57.72,62051.0,52.1365,52.1907,52.1094,52.1907,62051.0
2018-05-09 11:15:00,57.72,57.77,57.69,57.74,40613.0,52.1907,52.2359,52.1636,52.2088,40613.0
2018-05-09 11:20:00,57.75,57.82,57.74,57.79,25965.0,52.2179,52.2811,52.2088,52.254,25965.0
2018-05-09 11:25:00,57.78,57.84,57.73,57.82,52458.0,52.245,52.2992,52.1998,52.2811,52458.0
2018-05-09 11:30:00,57.83,57.91,57.8,57.91,49256.0,52.2902,52.3625,52.2631,52.3625,49256.0
2018-05-09 11:35:00,57.91,57.96,57.89,57.94,19840.0,52.3625,52.4077,52.3444,52.3897,19840.0
2018-05-09 11:40:00,57.93,57.99,57.89,57.96,27325.0,52.3806,52.4349,52.3444,52.4077,27325.0
2018-05-09 11:45:00,57.97,57.99,57.82,57.86,51111.0,52.4168,52.4349,52.2811,52.3173,51111.0
2018-05-09 11:50:00,57.85,57.86,57.78,57.8,45306.0,52.3083,52.3173,52.245,52.2631,45306.0
2018-05-09 11:55:00,57.8,57.9,57.75,57.9,134036.0,52.2631,52.3535,52.2179,52.3535,134036.0
2018-05-09 12:00:00,57.9,57.97,57.82,57.84,47085.0,52.3535,52.4168,52.2811,52.2992,47085.0
2018-05-09 12:05:00,57.84,57.84,57.79,57.8,24982.0,52.2992,52.2992,52.254,52.2631,24982.0
2018-05-09 12:10:00,57.79,57.81,57.75,57.78,32049.0,52.254,52.2721,52.2179,52.245,32049.0
2018-05-09 12:15:00,57.78,57.84,57.76,57.84,31836.0,52.245,52.2992,52.2269,52.2992,31836.0
2018-05-09 12:20:00,57.83,58.0,57.83,57.93,40673.0,52.2902,52.4439,52.2902,52.3806,40673.0
2018-05-09 12:25:00,57.94,58.07,57.93,58.01,67570.0,52.3897,52.5072,52.3806,52.4529,67570.0
2018-05-09 12:30:00,58.0,58.04,57.96,58.01,65651.0,52.4439,52.4801,52.4077,52.4529,65651.0
2018-05-09 12:35:00,58.02,58.02,57.93,57.98,26794.0,52.462,52.462,52.3806,52.4258,26794.0
2018-05-09 12:40:00,57.97,58.09,57.96,58.03,32582.0,52.4168,52.5253,52.4077,52.471,32582.0
2018-05-09 12:45:00,58.03,58.14,58.03,58.14,44499.0,52.471,52.5705,52.471,52.5705,44499.0
2018-05-09 12:50:00,58.13,58.13,58.05,58.08,33918.0,52.5615,52.5615,52.4891,52.5162,33918.0
2018-05-09 12:55:00,58.08,58.14,58.02,58.06,36591.0,52.5162,52.5705,52.462,52.4982,36591.0
2018-05-09 13:00:00,58.06,58.12,58.05,58.08,60053.0,52.4982,52.5524,52.4891,52.5162,60053.0
2018-05-09 13:05:00,58.09,58.1,58.04,58.09,35577.0,52.5253,52.5343,52.4801,52.5253,35577.0
2018-05-09 13:10:00,58.08,58.09,58.03,58.09,43396.0,52.5162,52.5253,52.471,52.5253,43396.0
2018-05-09 13:15:00,58.1,58.11,58.05,58.09,79966.0,52.5343,52.5434,52.4891,52.5253,79966.0
2018-05-09 13:20:00,58.08,58.17,58.07,58.13,73950.0,52.5162,52.5976,52.5072,52.5615,73950.0
2018-05-09 13:25:00,58.14,58.27,58.13,58.26,59576.0,52.5705,52.688,52.5615,52.679,59576.0
2018-05-09 13:30:00,58.25,58.3,58.25,58.29,34295.0,52.67,52.7152,52.67,52.7061,34295.0
2018-05-09 13:35:00,58.3,58.34,58.25,58.3,28911.0,52.7152,52.7513,52.67,52.7152,28911.0
2018-05-09 13:40:00,58.31,58.33,58.25,58.26,28407.0,52.7242,52.7423,52.67,52.679,28407.0
2018-05-09 13:45:00,58.28,58.36,58.27,58.36,13919.0,52.6971,52.7694,52.688,52.7694,13919.0
2018-05-09 13:50:00,58.36,58.41,58.35,58.37,47438.0,52.7694,52.8146,52.7604,52.7785,47438.0
2018-05-09 13:55:00,58.37,58.39,58.32,58.38,50134.0,52.7785,52.7965,52.7333,52.7875,50134.0
2018-05-09 14:00:00,58.39,58.42,58.33,58.39,38034.0,52.7965,52.8237,52.7423,52.7965,38034.0
2018-05-09 14:05:00,58.39,58.4,58.34,58.4,42607.0,52.7965,52.8056,52.7513,52.8056,42607.0
2018-05-09 14:10:00,58.4,58.45,58.4,58.44,39384.0,52.8056,52.8508,52.8056,52.8418,39384.0
2018-05-09 14:15:00,58.45,58.49,58.44,58.45,45247.0,52.8508,52.887,52.8418,52.8508,45247.0
2018-05-09 14:20:00,58.45,58.45,58.38,58.42,44142.0,52.8508,52.8508,52.7875,52.8237,44142.0
2018-05-09 14:25:00,58.42,58.5,58.36,58.49,71197.0,52.8237,52.896,52.7694,52.887,71197.0
2018-05-09 14:30:00,58.49,58.65,58.49,58.65,56884.0,52.887,53.0316,52.887,53.0316,56884.0
2018-05-09 14:35:00,58.66,58.7,58.64,58.67,71928.0,53.0407,53.0768,53.0226,53.0497,71928.0
2018-05-09 14:40:00,58.67,58.76,58.66,58.71,72023.0,53.0497,53.1311,53.0407,53.0859,72023.0
2018-05-09 14:45:00,58.71,58.74,58.68,58.7,67415.0,53.0859,53.113,53.0588,53.0768,67415.0
2018-05-09 14:50:00,58.7,58.74,58.6,58.6,65613.0,53.0768,53.113,52.9864,52.9864,65613.0
2018-05-09 14:55:00,58.6,58.66,58.57,58.65,87315.0,52.9864,53.0407,52.9593,53.0316,87315.0
2018-05-09 15:00:00,58.64,58.69,58.63,58.68,70938.0,53.0226,53.0678,53.0136,53.0588,70938.0
2018-05-09 15:05:00,58.68,58.78,58.67,58.77,56035.0,53.0588,53.1492,53.0497,53.1401,56035.0
2018-05-09 15:10:00,58.77,58.82,58.72,58.73,57497.0,53.1401,53.1854,53.0949,53.104,57497.0
2018-05-09 15:15:00,58.74,58.77,58.67,58.7,68229.0,53.113,53.1401,53.0497,53.0768,68229.0
2018-05-09 15:20:00,58.69,58.82,58.69,58.78,71132.0,53.0678,53.1854,53.0678,53.1492,71132.0
2018-05-09 15:25:00,58.77,58.81,58.72,58.74,56761.0,53.1401,53.1763,53.0949,53.113,56761.0
2018-05-09 15:30:00,58.73,58.78,58.68,58.69,96532.0,53.104,53.1492,53.0588,53.0678,96532.0
2018-05-09 15:35:00,58.7,58.76,58.66,58.67,209641.0,53.0768,53.1311,53.0407,53.0497,209641.0
2018-05-09 15:40:00,58.67,58.67,58.58,58.61,124357.0,53.0497,53.0497,52.9683,52.9955,124357.0
2018-05-09 15:45:00,58.61,58.69,58.61,58.69,181593.0,52.9955,53.0678,52.9955,53.0678,181593.0
2018-05-09 15:50:00,58.69,58.73,58.65,58.66,188446.0,53.0678,53.104,53.0316,53.0407,188446.0
2018-05-09 15:55:00,58.66,58.75,58.64,58.73,369489.0,53.0407,53.1221,53.0226,53.104,369489.0
2018-05-10 09:30:00,58.47,58.57,58.35,58.36,118196.0,52.9585,53.0491,52.8498,52.8589,118196.0
2018-05-10 09:35:00,58.37,58.55,58.37,58.49,97786.0,52.8679,53.0309,52.8679,52.9766,97786.0
2018-05-10 09:40:00,58.5,58.52,58.33,58.4,107953.0,52.9857,53.0038,52.8317,52.8951,107953.0
2018-05-10 09:45:00,58.4,58.47,58.29,58.32,64708.0,52.8951,52.9585,52.7955,52.8226,64708.0
2018-05-10 09:50:00,58.32,58.35,58.16,58.17,96589.0,52.8226,52.8498,52.6777,52.6868,96589.0
2018-05-10 09:55:00,58.17,58.32,58.16,58.24,73646.0,52.6868,52.8226,52.6777,52.7502,73646.0
2018-05-10 10:00:00,58.24,58.26,58.08,58.21,68557.0,52.7502,52.7683,52.6053,52.723,68557.0
2018-05-10 10:05:00,58.2,58.28,58.15,58.22,83953.0,52.7139,52.7864,52.6687,52.7321,83953.0
2018-05-10 10:10:00,58.23,58.35,58.22,58.3,55714.0,52.7411,52.8498,52.7321,52.8045,55714.0
2018-05-10 10:15:00,58.32,58.32,58.21,58.23,22576.0,52.8226,52.8226,52.723,52.7411,22576.0
2018-05-10 10:20:00,58.24,58.32,58.21,58.29,20240.0,52.7502,52.8226,52.723,52.7955,20240.0
2018-05-10 10:25:00,58.29,58.39,58.29,58.37,25994.0,52.7955,52.886,52.7955,52.8679,25994.0
2018-05-10 10:30:00,58.38,58.41,58.33,58.41,22264.0,52.877,52.9041,52.8317,52.9041,22264.0
2018-05-10 10:35:00,58.42,58.52,58.41,58.51,157870.0,52.9132,53.0038,52.9041,52.9947,157870.0
2018-05-10 10:40:00,58.49,58.54,58.43,58.45,154546.0,52.9766,53.0219,52.9223,52.9404,154546.0
2018-05-10 10:45:00,58.45,58.55,58.43,58.55,83599.0,52.9404,53.0309,52.9223,53.0309,83599.0
2018-05-10 10:50:00,58.55,58.56,58.42,58.5,102267.0,53.0309,53.04,52.9132,52.9857,102267.0
2018-05-10 10:55:00,58.49,58.64,58.49,58.6,24095.0,52.9766,53.1125,52.9766,53.0762,24095.0
2018-05-10 11:00:00,58.59,58.65,58.53,58.65,28510.0,53.0672,53.1215,53.0128,53.1215,28510.0
2018-05-10 11:05:00,58.65,58.69,58.64,58.67,32009.0,53.1215,53.1578,53.1125,53.1396,32009.0
2018-05-10 11:10:00,58.68,58.74,58.65,58.66,63446.0,53.1487,53.203,53.1215,53.1306,63446.0
2018-05-10 11:15:00,58.67,58.77,58.65,58.66,66046.0,53.1396,53.2302,53.1215,53.1306,66046.0
2018-05-10 11:20:00,58.67,58.7,58.59,58.61,66532.0,53.1396,53.1668,53.0672,53.0853,66532.0
2018-05-10 11:25:00,58.61,58.71,58.6,58.64,42772.0,53.0853,53.1759,53.0762,53.1125,42772.0
2018-05-10 11:30:00,58.64,58.66,58.59,58.65,42335.0,53.1125,53.1306,53.0672,53.1215,42335.0
2018-05-10 11:35:00,58.66,58.73,58.62,58.69,88238.0,53.1306,53.194,53.0944,53.1578,88238.0
2018-05-10 11:40:00,58.7,58.77,58.68,58.73,162132.0,53.1668,53.2302,53.1487,53.194,162132.0
2018-05-10 11:45:00,58.74,58.79,58.74,58.77,19076.0,53.203,53.2483,53.203,53.2302,19076.0
2018-05-10 11:50:00,58.77,58.77,58.48,58.64,763152.0,53.2302,53.2302,52.9675,53.1125,763152.0
2018-05-10 11:55:00,58.64,58.69,58.62,58.68,30568.0,53.1125,53.1578,53.0944,53.1487,30568.0
2018-05-10 12:00:00,58.69,58.72,58.61,58.61,18850.0,53.1578,53.1849,53.0853,53.0853,18850.0
2018-05-10 12:05:00,58.62,58.7,58.61,58.7,22710.0,53.0944,53.1668,53.0853,53.1668,22710.0
2018-05-10 12:10:00,58.71,58.83,58.7,58.82,25056.0,53.1759,53.2846,53.1668,53.2755,25056.0
2018-05-10 12:15:00,58.81,58.82,58.78,58.81,12001.0,53.2664,53.2755,53.2393,53.2664,12001.0
2018-05-10 12:20:00,58.81,58.89,58.81,58.86,40450.0,53.2664,53.3389,53.2664,53.3117,40450.0
2018-05-10 12:25:00,58.86,58.98,58.85,58.92,36018.0,53.3117,53.4204,53.3027,53.3661,36018.0
2018-05-10 12:30:00,58.91,58.98,58.87,58.98,20530.0,53.357,53.4204,53.3208,53.4204,20530.0
2018-05-10 12:35:00,58.98,59.08,58.97,59.06,76914.0,53.4204,53.511,53.4114,53.4929,76914.0
2018-05-10 12:40:00,59.06,59.11,58.99,59.1,53972.0,53.4929,53.5382,53.4295,53.5291,53972.0
2018-05-10 12:45:00,59.12,59.14,59.07,59.11,29015.0,53.5472,53.5653,53.5019,53.5382,29015.0
2018-05-10 12:50:00,59.1,59.12,59.06,59.08,43723.0,53.5291,53.5472,53.4929,53.511,43723.0
2018-05-10 12:55:00,59.08,59.17,59.07,59.17,30681.0,53.511,53.5925,53.5019,53.5925,30681.0
2018-05-10 13:00:00,59.16,59.23,59.14,59.17,37618.0,53.5835,53.6469,53.5653,53.5925,37618.0
2018-05-10 13:05:00,59.18,59.21,59.12,59.13,22623.0,53.6016,53.6287,53.5472,53.5563,22623.0
2018-05-10 13:10:00,59.12,59.13,59.02,59.04,47314.0,53.5472,53.5563,53.4566,53.4748,47314.0
2018-05-10 13:15:00,59.06,59.08,59.03,59.04,19189.0,53.4929,53.511,53.4657,53.4748,19189.0
2018-05-10 13:20:00,59.04,59.1,59.03,59.09,12510.0,53.4748,53.5291,53.4657,53.52,12510.0
2018-05-10 13:25:00,59.08,59.08,58.95,58.97,21304.0,53.511,53.511,53.3932,53.4114,21304.0
2018-05-10 13:30:00,58.97,59.04,58.93,59.01,52868.0,53.4114,53.4748,53.3751,53.4476,52868.0
2018-05-10 13:35:00,59.01,59.02,58.95,58.97,17095.0,53.4476,53.4566,53.3932,53.4114,17095.0
2018-05-10 13:40:00,58.98,59.01,58.92,58.98,32694.0,53.4204,53.4476,53.3661,53.4204,32694.0
2018-05-10 13:45:00,58.98,59.0,58.93,58.94,44374.0,53.4204,53.4385,53.3751,53.3842,44374.0
2018-05-10 13:50:00,58.94,58.98,58.9,58.91,154570.0,53.3842,53.4204,53.348,53.357,154570.0
2018-05-10 13:55:00,58.92,58.96,58.89,58.96,39907.0,53.3661,53.4023,53.3389,53.4023,39907.0
2018-05-10 14:00:00,58.98,59.01,58.89,58.96,26782.0,53.4204,53.4476,53.3389,53.4023,26782.0
2018-05-10 14:05:00,58.96,59.03,58.95,59.02,39716.0,53.4023,53.4657,53.3932,53.4566,39716.0
2018-05-10 14:10:00,59.02,59.07,59.01,59.02,26992.0,53.4566,53.5019,53.4476,53.4566,26992.0
2018-05-10 14:15:00,59.02,59.07,59.0,59.04,43882.0,53.4566,53.5019,53.4385,53.4748,43882.0
2018-05-10 14:20:00,59.04,59.08,59.03,59.08,43328.0,53.4748,53.511,53.4657,53.511,43328.0
2018-05-10 14:25:00,59.07,59.14,59.04,59.14,18872.0,53.5019,53.5653,53.4748,53.5653,18872.0
2018-05-10 14:30:00,59.13,59.15,59.07,59.13,31560.0,53.5563,53.5744,53.5019,53.5563,31560.0
2018-05-10 14:35:00,59.14,59.14,58.94,58.95,88431.0,53.5653,53.5653,53.3842,53.3932,88431.0
2018-05-10 14:40:00,58.93,58.94,58.85,58.9,54519.0,53.3751,53.3842,53.3027,53.348,54519.0
2018-05-10 14:45:00,58.9,59.0,58.89,59.0,82466.0,53.348,53.4385,53.3389,53.4385,82466.0
2018-05-10 14:50:00,58.99,59.01,58.97,58.98,48814.0,53.4295,53.4476,53.4114,53.4204,48814.0
2018-05-10 14:55:00,58.97,59.0,58.94,58.99,46864.0,53.4114,53.4385,53.3842,53.4295,46864.0
2018-05-10 15:00:00,58.98,59.04,58.88,58.89,34002.0,53.4204,53.4748,53.3298,53.3389,34002.0
2018-05-10 15:05:00,58.91,58.97,58.85,58.95,31230.0,53.357,53.4114,53.3027,53.3932,31230.0
2018-05-10 15:10:00,58.94,58.94,58.86,58.87,38075.0,53.3842,53.3842,53.3117,53.3208,38075.0
2018-05-10 15:15:00,58.87,58.93,58.86,58.9,33330.0,53.3208,53.3751,53.3117,53.348,33330.0
2018-05-10 15:20:00,58.91,58.96,58.9,58.91,21880.0,53.357,53.4023,53.348,53.357,21880.0
2018-05-10 15:25:00,58.91,58.93,58.88,58.93,26932.0,53.357,53.3751,53.3298,53.3751,26932.0
2018-05-10 15:30:00,58.93,58.94,58.85,58.89,54262.0,53.3751,53.3842,53.3027,53.3389,54262.0
2018-05-10 15:35:00,58.9,58.96,58.88,58.9,44059.0,53.348,53.4023,53.3298,53.348,44059.0
2018-05-10 15:40:00,58.9,58.93,58.86,58.9,61312.0,53.348,53.3751,53.3117,53.348,61312.0
2018-05-10 15:45:00,58.91,58.94,58.88,58.91,101453.0,53.357,53.3842,53.3298,53.357,101453.0
2018-05-10 15:50:00,58.91,59.02,58.91,58.95,102778.0,53.357,53.4566,53.357,53.3932,102778.0
2018-05-10 15:55:00,58.95,59.03,58.92,59.0,308814.0,53.3932,53.4657,53.3661,53.4385,308814.0
2018-05-11 09:30:00,59.21,59.21,58.97,59.04,133852.0,53.6287,53.6287,53.4114,53.4748,133852.0
2018-05-11 09:35:00,59.05,59.18,58.97,58.97,78607.0,53.4838,53.6016,53.4114,53.4114,78607.0
2018-05-11 09:40:00,58.98,59.07,58.9,59.05,48147.0,53.4204,53.5019,53.348,53.4838,48147.0
2018-05-11 09:45:00,59.05,59.18,59.04,59.14,35442.0,53.4838,53.6016,53.4748,53.5653,35442.0
2018-05-11 09:50:00,59.14,59.19,59.1,59.19,55589.0,53.5653,53.6106,53.5291,53.6106,55589.0
2018-05-11 09:55:00,59.19,59.39,59.19,59.37,87582.0,53.6106,53.7918,53.6106,53.7737,87582.0
2018-05-11 10:00:00,59.38,59.53,59.35,59.51,116447.0,53.7827,53.9186,53.7555,53.9005,116447.0
2018-05-11 10:05:00,59.53,59.7,59.45,59.7,77438.0,53.9186,54.0725,53.8461,54.0725,77438.0
2018-05-11 10:10:00,59.71,59.79,59.59,59.69,88855.0,54.0816,54.1541,53.9729,54.0635,88855.0
2018-05-11 10:15:00,59.69,59.75,59.65,59.65,63047.0,54.0635,54.1178,54.0273,54.0273,63047.0
2018-05-11 10:20:00,59.64,59.76,59.59,59.73,60813.0,54.0182,54.1269,53.9729,54.0997,60813.0
2018-05-11 10:25:00,59.73,59.76,59.61,59.64,94596.0,54.0997,54.1269,53.991,54.0182,94596.0
2018-05-11 10:30:00,59.64,59.82,59.64,59.8,229283.0,54.0182,54.1812,54.0182,54.1631,229283.0
2018-05-11 10:35:00,59.8,59.86,59.76,59.77,57942.0,54.1631,54.2175,54.1269,54.136,57942.0
2018-05-11 10:40:00,59.78,59.89,59.78,59.79,61638.0,54.145,54.2446,54.145,54.1541,61638.0
2018-05-11 10:45:00,59.8,59.82,59.72,59.73,47895.0,54.1631,54.1812,54.0907,54.0997,47895.0
2018-05-11 10:50:00,59.73,59.88,59.72,59.88,60338.0,54.0997,54.2356,54.0907,54.2356,60338.0
2018-05-11 10:55:00,59.89,59.89,59.79,59.89,81442.0,54.2446,54.2446,54.1541,54.2446,81442.0
2018-05-11 11:00:00,59.89,59.89,59.82,59.84,36458.0,54.2446,54.2446,54.1812,54.1994,36458.0
2018-05-11 11:05:00,59.84,59.84,59.74,59.75,49198.0,54.1994,54.1994,54.1088,54.1178,49198.0
2018-05-11 11:10:00,59.75,59.88,59.73,59.85,50314.0,54.1178,54.2356,54.0997,54.2084,50314.0
2018-05-11 11:15:00,59.85,59.91,59.81,59.9,47782.0,54.2084,54.2628,54.1722,54.2537,47782.0
2018-05-11 11:20:00,59.9,59.93,59.89,59.92,52271.0,54.2537,54.2809,54.2446,54.2718,52271.0
2018-05-11 11:25:00,59.93,59.94,59.88,59.89,66668.0,54.2809,54.2899,54.2356,54.2446,66668.0
2018-05-11 11:30:00,59.89,59.89,59.78,59.8,72578.0,54.2446,54.2446,54.145,54.1631,72578.0
2018-05-11 11:35:00,59.8,59.88,59.73,59.74,68465.0,54.1631,54.2356,54.0997,54.1088,68465.0
2018-05-11 11:40:00,59.73,59.77,59.68,59.7,31404.0,54.0997,54.136,54.0544,54.0725,31404.0
2018-05-11 11:45:00,59.7,59.71,59.55,59.63,150883.0,54.0725,54.0816,53.9367,54.0091,150883.0
2018-05-11 11:50:00,59.63,59.69,59.61,59.63,90852.0,54.0091,54.0635,53.991,54.0091,90852.0
2018-05-11 11:55:00,59.63,59.63,59.56,59.57,71675.0,54.0091,54.0091,53.9457,53.9548,71675.0
2018-05-11 12:00:00,59.56,59.57,59.52,59.54,77019.0,53.9457,53.9548,53.9095,53.9276,77019.0
2018-05-11 12:05:00,59.54,59.59,59.51,59.53,36752.0,53.9276,53.9729,53.9005,53.9186,36752.0
2018-05-11 12:10:00,59.52,59.53,59.45,59.46,76384.0,53.9095,53.9186,53.8461,53.8552,76384.0
2018-05-11 12:15:00,59.47,59.48,59.41,59.46,55639.0,53.8642,53.8733,53.8099,53.8552,55639.0
2018-05-11 12:20:00,59.45,59.48,59.43,59.46,120505.0,53.8461,53.8733,53.828,53.8552,120505.0
2018-05-11 12:25:00,59.47,59.5,59.37,59.42,98099.0,53.8642,53.8914,53.7737,53.8189,98099.0
2018-05-11 12:30:00,59.41,59.46,59.37,59.45,55602.0,53.8099,53.8552,53.7737,53.8461,55602.0
2018-05-11 12:35:00,59.45,59.48,59.41,59.41,39768.0,53.8461,53.8733,53.8099,53.8099,39768.0
2018-05-11 12:40:00,59.42,59.46,59.39,59.4,45099.0,53.8189,53.8552,53.7918,53.8008,45099.0
2018-05-11 12:45:00,59.39,59.49,59.39,59.42,108278.0,53.7918,53.8823,53.7918,53.8189,108278.0
2018-05-11 12:50:00,59.42,59.46,59.39,59.4,56829.0,53.8189,53.8552,53.7918,53.8008,56829.0
2018-05-11 12:55:00,59.4,59.44,59.38,59.42,38507.0,53.8008,53.8371,53.7827,53.8189,38507.0
2018-05-11 13:00:00,59.42,59.51,59.41,59.47,41607.0,53.8189,53.9005,53.8099,53.8642,41607.0
2018-05-11 13:05:00,59.47,59.5,59.44,59.47,69054.0,53.8642,53.8914,53.8371,53.8642,69054.0
2018-05-11 13:10:00,59.47,59.48,59.43,59.43,39423.0,53.8642,53.8733,53.828,53.828,39423.0
2018-05-11 13:15:00,59.43,59.43,59.33,59.36,46297.0,53.828,53.828,53.7374,53.7646,46297.0
2018-05-11 13:20:00,59.36,59.39,59.34,59.34,29803.0,53.7646,53.7918,53.7465,53.7465,29803.0
2018-05-11 13:25:00,59.34,59.36,59.31,59.31,40654.0,53.7465,53.7646,53.7193,53.7193,40654.0
2018-05-11 13:30:00,59.31,59.33,59.29,59.3,43642.0,53.7193,53.7374,53.7012,53.7103,43642.0
2018-05-11 13:35:00,59.31,59.32,59.27,59.28,36838.0,53.7193,53.7284,53.6831,53.6921,36838.0
2018-05-11 13:40:00,59.27,59.3,59.25,59.27,21525.0,53.6831,53.7103,53.665,53.6831,21525.0
2018-05-11 13:45:00,59.27,59.33,59.23,59.33,50769.0,53.6831,53.7374,53.6469,53.7374,50769.0
2018-05-11 13:50:00,59.33,59.33,59.27,59.29,51725.0,53.7374,53.7374,53.6831,53.7012,51725.0
2018-05-11 13:55:00,59.29,59.31,59.26,59.27,33340.0,53.7012,53.7193,53.674,53.6831,33340.0
2018-05-11 14:00:00,59.27,59.28,59.2,59.2,71711.0,53.6831,53.6921,53.6197,53.6197,71711.0
2018-05-11 14:05:00,59.21,59.22,59.14,59.15,53701.0,53.6287,53.6378,53.5653,53.5744,53701.0
2018-05-11 14:10:00,59.15,59.15,59.07,59.11,68247.0,53.5744,53.5744,53.5019,53.5382,68247.0
2018-05-11 14:15:00,59.12,59.18,59.09,59.11,135859.0,53.5472,53.6016,53.52,53.5382,135859.0
2018-05-11 14:20:00,59.11,59.2,59.11,59.18,133876.0,53.5382,53.6197,53.5382,53.6016,133876.0
2018-05-11 14:25:00,59.18,59.18,59.12,59.13,48445.0,53.6016,53.6016,53.5472,53.5563,48445.0
2018-05-11 14:30:00,59.12,59.15,59.08,59.09,48487.0,53.5472,53.5744,53.511,53.52,48487.0
2018-05-11 14:35:00,59.09,59.15,59.08,59.14,39992.0,53.52,53.5744,53.511,53.5653,39992.0
2018-05-11 14:40:00,59.13,59.16,59.12,59.15,25181.0,53.5563,53.5835,53.5472,53.5744,25181.0
2018-05-11 14:45:00,59.16,59.23,59.12,59.23,44084.0,53.5835,53.6469,53.5472,53.6469,44084.0
2018-05-11 14:50:00,59.22,59.23,59.13,59.2,51562.0,53.6378,53.6469,53.5563,53.6197,51562.0
2018-05-11 14:55:00,59.2,59.37,59.19,59.36,79535.0,53.6197,53.7737,53.6106,53.7646,79535.0
2018-05-11 15:00:00,59.35,59.39,59.33,59.35,48750.0,53.7555,53.7918,53.7374,53.7555,48750.0
2018-05-11 15:05:00,59.36,59.43,59.34,59.39,55038.0,53.7646,53.828,53.7465,53.7918,55038.0
2018-05-11 15:10:00,59.39,59.47,59.39,59.43,35199.0,53.7918,53.8642,53.7918,53.828,35199.0
2018-05-11 15:15:00,59.43,59.45,59.39,59.43,41165.0,53.828,53.8461,53.7918,53.828,41165.0
2018-05-11 15:20:00,59.43,59.46,59.39,59.45,60195.0,53.828,53.8552,53.7918,53.8461,60195.0
2018-05-11 15:25:00,59.45,59.46,59.41,59.44,33261.0,53.8461,53.8552,53.8099,53.8371,33261.0
2018-05-11 15:30:00,59.43,59.44,59.38,59.38,63348.0,53.828,53.8371,53.7827,53.7827,63348.0
2018-05-11 15:35:00,59.39,59.45,59.38,59.42,70456.0,53.7918,53.8461,53.7827,53.8189,70456.0
2018-05-11 15:40:00,59.42,59.43,59.36,59.41,108190.0,53.8189,53.828,53.7646,53.8099,108190.0
2018-05-11 15:45:00,59.41,59.45,59.39,59.42,145508.0,53.8099,53.8461,53.7918,53.8189,145508.0
2018-05-11 15:50:00,59.43,59.45,59.39,59.4,173816.0,53.828,53.8461,53.7918,53.8008,173816.0
2018-05-11 15:55:00,59.4,59.48,59.38,59.46,375461.0,53.8008,53.8733,53.7827,53.8552,375461.0
2018-05-14 09:30:00,59.59,59.75,59.43,59.43,157144.0,53.9729,54.1178,53.828,53.828,157144.0
2018-05-14 09:35:00,59.44,59.51,59.29,59.3,83753.0,53.8371,53.9005,53.7012,53.7103,83753.0
2018-05-14 09:40:00,59.3,59.31,59.18,59.28,60873.0,53.7103,53.7193,53.6016,53.6921,60873.0
2018-05-14 09:45:00,59.27,59.43,59.27,59.43,46653.0,53.6831,53.828,53.6831,53.828,46653.0
2018-05-14 09:50:00,59.43,59.44,59.33,59.37,41175.0,53.828,53.8371,53.7374,53.7737,41175.0
2018-05-14 09:55:00,59.37,59.37,59.16,59.17,35336.0,53.7737,53.7737,53.5835,53.5925,35336.0
2018-05-14 10:00:00,59.17,59.19,59.02,59.11,128348.0,53.5925,53.6106,53.4566,53.5382,128348.0
2018-05-14 10:05:00,59.1,59.17,59.04,59.16,66734.0,53.5291,53.5925,53.4748,53.5835,66734.0
2018-05-14 10:10:00,59.17,59.22,59.11,59.21,28520.0,53.5925,53.6378,53.5382,53.6287,28520.0
2018-05-14 10:15:00,59.22,59.22,59.14,59.15,24935.0,53.6378,53.6378,53.5653,53.5744,24935.0
2018-05-14 10:20:00,59.15,59.24,59.14,59.17,36790.0,53.5744,53.6559,53.5653,53.5925,36790.0
2018-05-14 10:25:00,59.17,59.17,59.06,59.11,49512.0,53.5925,53.5925,53.4929,53.5382,49512.0
2018-05-14 10:30:00,59.11,59.2,59.08,59.2,74804.0,53.5382,53.6197,53.511,53.6197,74804.0
2018-05-14 10:35:00,59.2,59.24,59.11,59.11,38096.0,53.6197,53.6559,53.5382,53.5382,38096.0
2018-05-14 10:40:00,59.1,59.13,59.04,59.05,23480.0,53.5291,53.5563,53.4748,53.4838,23480.0
2018-05-14 10:45:00,59.04,59.04,58.96,58.99,31725.0,53.4748,53.4748,53.4023,53.4295,31725.0
2018-05-14 10:50:00,59.0,59.04,58.87,58.91,64610.0,53.4385,53.4748,53.3208,53.357,64610.0
2018-05-14 10:55:00,58.91,59.01,58.89,58.92,44998.0,53.357,53.4476,53.3389,53.3661,44998.0
2018-05-14 11:00:00,58.92,58.97,58.9,58.93,41483.0,53.3661,53.4114,53.348,53.3751,41483.0
2018-05-14 11:05:00,58.93,58.99,58.88,58.98,46673.0,53.3751,53.4295,53.3298,53.4204,46673.0
2018-05-14 11:10:00,58.98,59.01,58.96,58.97,49579.0,53.4204,53.4476,53.4023,53.4114,49579.0
2018-05-14 11:15:00,58.97,59.09,58.97,59.07,43167.0,53.4114,53.52,53.4114,53.5019,43167.0
2018-05-14 11:20:00,59.06,59.1,58.97,58.98,37109.0,53.4929,53.5291,53.4114,53.4204,37109.0
2018-05-14 11:25:00,58.98,58.99,58.89,58.9,154236.0,53.4204,53.4295,53.3389,53.348,154236.0
2018-05-14 11:30:00,58.89,58.96,58.89,58.92,31208.0,53.3389,53.4023,53.3389,53.3661,31208.0
2018-05-14 11:35:00,58.91,58.92,58.87,58.87,74599.0,53.357,53.3661,53.3208,53.3208,74599.0
2018-05-14 11:40:00,58.87,58.87,58.75,58.85,66318.0,53.3208,53.3208,53.2121,53.3027,66318.0
2018-05-14 11:45:00,58.85,58.86,58.78,58.82,46796.0,53.3027,53.3117,53.2393,53.2755,46796.0
2018-05-14 11:50:00,58.81,58.87,58.79,58.85,38952.0,53.2664,53.3208,53.2483,53.3027,38952.0
2018-05-14 11:55:00,58.86,58.86,58.79,58.83,26753.0,53.3117,53.3117,53.2483,53.2846,26753.0
2018-05-14 12:00:00,58.82,58.95,58.8,58.86,52425.0,53.2755,53.3932,53.2574,53.3117,52425.0
2018-05-14 12:05:00,58.86,58.86,58.81,58.82,49544.0,53.3117,53.3117,53.2664,53.2755,49544.0
2018-05-14 12:10:00,58.83,58.86,58.77,58.86,53707.0,53.2846,53.3117,53.2302,53.3117,53707.0
2018-05-14 12:15:00,58.86,58.89,58.8,58.8,32607.0,53.3117,53.3389,53.2574,53.2574,32607.0
2018-05-14 12:20:00,58.8,58.87,58.79,58.86,39365.0,53.2574,53.3208,53.2483,53.3117,39365.0
2018-05-14 12:25:00,58.86,58.87,58.72,58.72,52015.0,53.3117,53.3208,53.1849,53.1849,52015.0
2018-05-14 12:30:00,58.72,58.76,58.69,58.69,48982.0,53.1849,53.2212,53.1578,53.1578,48982.0
2018-05-14 12:35:00,58.7,58.71,58.68,58.68,46294.0,53.1668,53.1759,53.1487,53.1487,46294.0
2018-05-14 12:40:00,58.68,58.68,58.6,58.64,58102.0,53.1487,53.1487,53.0762,53.1125,58102.0
2018-05-14 12:45:00,58.63,58.67,58.61,58.61,49844.0,53.1034,53.1396,53.0853,53.0853,49844.0
2018-05-14 12:50:00,58.61,58.64,58.56,58.56,71827.0,53.0853,53.1125,53.04,53.04,71827.0
2018-05-14 12:55:00,58.56,58.56,58.48,58.49,48815.0,53.04,53.04,52.9675,52.9766,48815.0
2018-05-14 13:00:00,58.48,58.5,58.44,58.49,45064.0,52.9675,52.9857,52.9313,52.9766,45064.0
2018-05-14 13:05:00,58.5,58.6,58.49,58.59,21677.0,52.9857,53.0762,52.9766,53.0672,21677.0
2018-05-14 13:10:00,58.59,58.62,58.53,58.55,60864.0,53.0672,53.0944,53.0128,53.0309,60864.0
2018-05-14 13:15:00,58.54,58.55,58.43,58.45,48203.0,53.0219,53.0309,52.9223,52.9404,48203.0
2018-05-14 13:20:00,58.46,58.55,58.46,58.55,33958.0,52.9494,53.0309,52.9494,53.0309,33958.0
2018-05-14 13:25:00,58.55,58.62,58.54,58.62,35694.0,53.0309,53.0944,53.0219,53.0944,35694.0
2018-05-14 13:30:00,58.62,58.68,58.56,58.66,47613.0,53.0944,53.1487,53.04,53.1306,47613.0
2018-05-14 13:35:00,58.66,58.7,58.64,58.69,27618.0,53.1306,53.1668,53.1125,53.1578,27618.0
2018-05-14 13:40:00,58.68,58.72,58.65,58.66,37930.0,53.1487,53.1849,53.1215,53.1306,37930.0
2018-05-14 13:45:00,58.66,58.66,58.62,58.65,27830.0,53.1306,53.1306,53.0944,53.1215,27830.0
2018-05-14 13:50:00,58.64,58.64,58.59,58.6,33621.0,53.1125,53.1125,53.0672,53.0762,33621.0
2018-05-14 13:55:00,58.6,58.69,58.6,58.68,73410.0,53.0762,53.1578,53.0762,53.1487,73410.0
2018-05-14 14:00:00,58.67,58.68,58.61,58.64,28995.0,53.1396,53.1487,53.0853,53.1125,28995.0
2018-05-14 14:05:00,58.63,58.67,58.57,58.59,32246.0,53.1034,53.1396,53.0491,53.0672,32246.0
2018-05-14 14:10:00,58.59,58.64,58.58,58.61,53351.0,53.0672,53.1125,53.0581,53.0853,53351.0
2018-05-14 14:15:00,58.61,58.61,58.53,58.54,28294.0,53.0853,53.0853,53.0128,53.0219,28294.0
2018-05-14 14:20:00,58.55,58.61,58.55,58.58,38797.0,53.0309,53.0853,53.0309,53.0581,38797.0
2018-05-14 14:25:00,58.57,58.61,58.56,58.6,59645.0,53.0491,53.0853,53.04,53.0762,59645.0
2018-05-14 14:30:00,58.59,58.69,58.58,58.68,54616.0,53.0672,53.1578,53.0581,53.1487,54616.0
2018-05-14 14:35:00,58.69,58.8,58.69,58.8,29407.0,53.1578,53.2574,53.1578,53.2574,29407.0
2018-05-14 14:40:00,58.79,58.88,58.77,58.8,89393.0,53.2483,53.3298,53.2302,53.2574,89393.0
2018-05-14 14:45:00,58.81,58.83,58.77,58.79,52588.0,53.2664,53.2846,53.2302,53.2483,52588.0
2018-05-14 14:50:00,58.79,58.84,58.76,58.82,81125.0,53.2483,53.2936,53.2212,53.2755,81125.0
2018-05-14 14:55:00,58.81,58.94,58.81,58.93,64598.0,53.2664,53.3842,53.2664,53.3751,64598.0
2018-05-14 15:00:00,58.94,58.95,58.88,58.94,52294.0,53.3842,53.3932,53.3298,53.3842,52294.0
2018-05-14 15:05:00,58.94,58.99,58.91,58.98,44326.0,53.3842,53.4295,53.357,53.4204,44326.0
2018-05-14 15:10:00,58.99,59.03,58.95,59.01,72064.0,53.4295,53.4657,53.3932,53.4476,72064.0
2018-05-14 15:15:00,59.01,59.01,58.92,58.94,43797.0,53.4476,53.4476,53.3661,53.3842,43797.0
2018-05-14 15:20:00,58.93,59.03,58.93,59.03,33314.0,53.3751,53.4657,53.3751,53.4657,33314.0
2018-05-14 15:25:00,59.03,59.11,59.01,59.11,128923.0,53.4657,53.5382,53.4476,53.5382,128923.0
2018-05-14 15:30:00,59.11,59.14,58.98,58.99,74021.0,53.5382,53.5653,53.4204,53.4295,74021.0
2018-05-14 15:35:00,58.99,59.01,58.95,58.96,52657.0,53.4295,53.4476,53.3932,53.4023,52657.0
2018-05-14 15:40:00,58.95,58.97,58.91,58.96,144471.0,53.3932,53.4114,53.357,53.4023,144471.0
2018-05-14 15:45:00,58.95,58.96,58.85,58.86,106865.0,53.3932,53.4023,53.3027,53.3117,106865.0
2018-05-14 15:50:00,58.86,58.93,58.84,58.9,150816.0,53.3117,53.3751,53.2936,53.348,150816.0
2018-05-14 15:55:00,58.9,58.95,58.89,58.94,320554.0,53.348,53.3932,53.3389,53.3842,320554.0
2018-05-15 09:30:00,58.74,58.85,58.53,58.79,202736.0,53.203,53.3027,53.0128,53.2483,202736.0
2018-05-15 09:35:00,58.79,59.15,58.76,58.94,81519.0,53.2483,53.5744,53.2212,53.3842,81519.0
2018-05-15 09:40:00,58.95,58.98,58.83,58.89,155491.0,53.3932,53.4204,53.2846,53.3389,155491.0
2018-05-15 09:45:00,58.9,59.05,58.89,58.93,116351.0,53.348,53.4838,53.3389,53.3751,116351.0
2018-05-15 09:50:00,58.91,59.1,58.89,58.98,78198.0,53.357,53.5291,53.3389,53.4204,78198.0
2018-05-15 09:55:00,58.98,59.06,58.88,58.89,42789.0,53.4204,53.4929,53.3298,53.3389,42789.0
2018-05-15 10:00:00,58.88,58.88,58.75,58.77,48070.0,53.3298,53.3298,53.2121,53.2302,48070.0
2018-05-15 10:05:00,58.76,58.8,58.7,58.75,107449.0,53.2212,53.2574,53.1668,53.2121,107449.0
2018-05-15 10:10:00,58.74,58.8,58.67,58.78,21718.0,53.203,53.2574,53.1396,53.2393,21718.0
2018-05-15 10:15:00,58.78,58.85,58.72,58.85,27612.0,53.2393,53.3027,53.1849,53.3027,27612.0
2018-05-15 10:20:00,58.86,58.93,58.8,58.88,23136.0,53.3117,53.3751,53.2574,53.3298,23136.0
2018-05-15 10:25:00,58.87,58.92,58.72,58.73,23571.0,53.3208,53.3661,53.1849,53.194,23571.0
2018-05-15 10:30:00,58.72,58.95,58.69,58.95,28959.0,53.1849,53.3932,53.1578,53.3932,28959.0
2018-05-15 10:35:00,58.97,59.02,58.95,59.0,43060.0,53.4114,53.4566,53.3932,53.4385,43060.0
2018-05-15 10:40:00,58.98,59.01,58.79,58.8,46316.0,53.4204,53.4476,53.2483,53.2574,46316.0
2018-05-15 10:45:00,58.8,58.82,58.52,58.59,123959.0,53.2574,53.2755,53.0038,53.0672,123959.0
2018-05-15 10:50:00,58.58,58.63,58.54,58.56,24105.0,53.0581,53.1034,53.0219,53.04,24105.0
2018-05-15 10:55:00,58.55,58.62,58.45,58.54,49981.0,53.0309,53.0944,52.9404,53.0219,49981.0
2018-05-15 11:00:00,58.54,58.7,58.54,58.58,27803.0,53.0219,53.1668,53.0219,53.0581,27803.0
2018-05-15 11:05:00,58.58,58.68,58.54,58.68,25964.0,53.0581,53.1487,53.0219,53.1487,25964.0
2018-05-15 11:10:00,58.67,58.8,58.66,58.73,153443.0,53.1396,53.2574,53.1306,53.194,153443.0
2018-05-15 11:15:00,58.73,58.93,58.72,58.93,18119.0,53.194,53.3751,53.1849,53.3751,18119.0
2018-05-15 11:20:00,58.94,58.94,58.85,58.93,27852.0,53.3842,53.3842,53.3027,53.3751,27852.0
2018-05-15 11:25:00,58.92,58.98,58.87,58.96,114477.0,53.3661,53.4204,53.3208,53.4023,114477.0
2018-05-15 11:30:00,58.96,59.09,58.96,58.98,27619.0,53.4023,53.52,53.4023,53.4204,27619.0
2018-05-15 11:35:00,58.98,58.99,58.94,58.97,20186.0,53.4204,53.4295,53.3842,53.4114,20186.0
2018-05-15 11:40:00,58.98,59.05,58.92,59.05,21845.0,53.4204,53.4838,53.3661,53.4838,21845.0
2018-05-15 11:45:00,59.05,59.08,59.01,59.05,127775.0,53.4838,53.511,53.4476,53.4838,127775.0
2018-05-15 11:50:00,59.04,59.06,58.95,59.02,45369.0,53.4748,53.4929,53.3932,53.4566,45369.0
2018-05-15 11:55:00,59.02,59.06,58.79,58.82,46549.0,53.4566,53.4929,53.2483,53.2755,46549.0
2018-05-15 12:00:00,58.83,58.84,58.74,58.75,67598.0,53.2846,53.2936,53.203,53.2121,67598.0
2018-05-15 12:05:00,58.76,58.8,58.7,58.77,28287.0,53.2212,53.2574,53.1668,53.2302,28287.0
2018-05-15 12:10:00,58.76,58.79,58.71,58.78,20249.0,53.2212,53.2483,53.1759,53.2393,20249.0
2018-05-15 12:15:00,58.78,58.82,58.71,58.75,20574.0,53.2393,53.2755,53.1759,53.2121,20574.0
2018-05-15 12:20:00,58.76,58.79,58.7,58.73,22194.0,53.2212,53.2483,53.1668,53.194,22194.0
2018-05-15 12:25:00,58.72,58.8,58.69,58.8,20889.0,53.1849,53.2574,53.1578,53.2574,20889.0
2018-05-15 12:30:00,58.79,58.87,58.76,58.85,24258.0,53.2483,53.3208,53.2212,53.3027,24258.0
2018-05-15 12:35:00,58.84,58.87,58.77,58.85,30492.0,53.2936,53.3208,53.2302,53.3027,30492.0
2018-05-15 12:40:00,58.85,58.92,58.85,58.92,18458.0,53.3027,53.3661,53.3027,53.3661,18458.0
2018-05-15 12:45:00,58.94,58.99,58.93,58.96,142235.0,53.3842,53.4295,53.3751,53.4023,142235.0
2018-05-15 12:50:00,58.97,58.97,58.88,58.94,42819.0,53.4114,53.4114,53.3298,53.3842,42819.0
2018-05-15 12:55:00,58.96,59.04,58.89,58.93,111713.0,53.4023,53.4748,53.3389,53.3751,111713.0
2018-05-15 13:00:00,58.93,58.96,58.85,58.87,197498.0,53.3751,53.4023,53.3027,53.3208,197498.0
2018-05-15 13:05:00,58.87,58.9,58.82,58.87,49871.0,53.3208,53.348,53.2755,53.3208,49871.0
2018-05-15 13:10:00,58.88,58.94,58.86,58.94,44547.0,53.3298,53.3842,53.3117,53.3842,44547.0
2018-05-15 13:15:00,58.93,58.94,58.88,58.91,20878.0,53.3751,53.3842,53.3298,53.357,20878.0
2018-05-15 13:20:00,58.91,58.94,58.8,58.82,32783.0,53.357,53.3842,53.2574,53.2755,32783.0
2018-05-15 13:25:00,58.82,58.87,58.81,58.81,18450.0,53.2755,53.3208,53.2664,53.2664,18450.0
2018-05-15 13:30:00,58.83,58.85,58.77,58.85,28887.0,53.2846,53.3027,53.2302,53.3027,28887.0
2018-05-15 13:35:00,58.84,58.87,58.79,58.83,23830.0,53.2936,53.3208,53.2483,53.2846,23830.0
2018-05-15 13:40:00,58.82,58.85,58.79,58.85,27660.0,53.2755,53.3027,53.2483,53.3027,27660.0
2018-05-15 13:45:00,58.85,58.92,58.84,58.91,27416.0,53.3027,53.3661,53.2936,53.357,27416.0
2018-05-15 13:50:00,58.92,58.93,58.85,58.9,27505.0,53.3661,53.3751,53.3027,53.348,27505.0
2018-05-15 13:55:00,58.91,58.91,58.69,58.71,64712.0,53.357,53.357,53.1578,53.1759,64712.0
2018-05-15 14:00:00,58.7,58.86,58.7,58.85,39785.0,53.1668,53.3117,53.1668,53.3027,39785.0
2018-05-15 14:05:00,58.85,58.89,58.83,58.87,36172.0,53.3027,53.3389,53.2846,53.3208,36172.0
2018-05-15 14:10:00,58.86,58.97,58.83,58.95,37374.0,53.3117,53.4114,53.2846,53.3932,37374.0
2018-05-15 14:15:00,58.94,58.97,58.88,58.95,151550.0,53.3842,53.4114,53.3298,53.3932,151550.0
2018-05-15 14:20:00,58.95,58.97,58.9,58.92,35801.0,53.3932,53.4114,53.348,53.3661,35801.0
2018-05-15 14:25:00,58.92,59.0,58.81,58.95,92529.0,53.3661,53.4385,53.2664,53.3932,92529.0
2018-05-15 14:30:00,58.94,59.09,58.93,59.06,92414.0,53.3842,53.52,53.3751,53.4929,92414.0
2018-05-15 14:35:00,59.07,59.09,58.93,58.96,173414.0,53.5019,53.52,53.3751,53.4023,173414.0
2018-05-15 14:40:00,58.96,58.96,58.9,58.92,31788.0,53.4023,53.4023,53.348,53.3661,31788.0
2018-05-15 14:45:00,58.93,58.93,58.84,58.85,35354.0,53.3751,53.3751,53.2936,53.3027,35354.0
2018-05-15 14:50:00,58.85,58.92,58.83,58.9,27136.0,53.3027,53.3661,53.2846,53.348,27136.0
2018-05-15 14:55:00,58.92,58.92,58.8,58.87,30985.0,53.3661,53.3661,53.2574,53.3208,30985.0
2018-05-15 15:00:00,58.88,58.92,58.77,58.82,42728.0,53.3298,53.3661,53.2302,53.2755,42728.0
2018-05-15 15:05:00,58.81,58.82,58.72,58.73,39767.0,53.2664,53.2755,53.1849,53.194,39767.0
2018-05-15 15:10:00,58.73,58.74,58.65,58.67,102397.0,53.194,53.203,53.1215,53.1396,102397.0
2018-05-15 15:15:00,58.68,58.77,58.68,58.74,44754.0,53.1487,53.2302,53.1487,53.203,44754.0
2018-05-15 15:20:00,58.74,58.82,58.71,58.71,59866.0,53.203,53.2755,53.1759,53.1759,59866.0
2018-05-15 15:25:00,58.72,58.76,58.67,58.73,34548.0,53.1849,53.2212,53.1396,53.194,34548.0
2018-05-15 15:30:00,58.73,58.82,58.7,58.82,54450.0,53.194,53.2755,53.1668,53.2755,54450.0
2018-05-15 15:35:00,58.82,58.86,58.8,58.83,41607.0,53.2755,53.3117,53.2574,53.2846,41607.0
2018-05-15 15:40:00,58.83,58.83,58.77,58.8,81448.0,53.2846,53.2846,53.2302,53.2574,81448.0
2018-05-15 15:45:00,58.79,58.79,58.7,58.7,157728.0,53.2483,53.2483,53.1668,53.1668,157728.0
2018-05-15 15:50:00,58.71,58.81,58.68,58.71,222841.0,53.1759,53.2664,53.1487,53.1759,222841.0
2018-05-15 15:55:00,58.71,58.87,58.7,58.83,529977.0,53.1759,53.3208,53.1668,53.2846,529977.0
2018-05-16 09:30:00,58.78,58.99,58.67,58.96,97437.0,53.2393,53.4295,53.1396,53.4023,97437.0
2018-05-16 09:35:00,58.94,58.95,58.75,58.88,51496.0,53.3842,53.3932,53.2121,53.3298,51496.0
2018-05-16 09:40:00,58.88,59.0,58.85,58.92,70609.0,53.3298,53.4385,53.3027,53.3661,70609.0
2018-05-16 09:45:00,58.93,58.93,58.72,58.82,50247.0,53.3751,53.3751,53.1849,53.2755,50247.0
2018-05-16 09:50:00,58.83,58.88,58.79,58.8,121461.0,53.2846,53.3298,53.2483,53.2574,121461.0
2018-05-16 09:55:00,58.8,58.88,58.76,58.77,82162.0,53.2574,53.3298,53.2212,53.2302,82162.0
2018-05-16 10:00:00,58.78,58.81,58.67,58.81,49730.0,53.2393,53.2664,53.1396,53.2664,49730.0
2018-05-16 10:05:00,58.81,58.86,58.75,58.79,37637.0,53.2664,53.3117,53.2121,53.2483,37637.0
2018-05-16 10:10:00,58.8,58.88,58.71,58.87,35578.0,53.2574,53.3298,53.1759,53.3208,35578.0
2018-05-16 10:15:00,58.87,58.91,58.82,58.91,40288.0,53.3208,53.357,53.2755,53.357,40288.0
2018-05-16 10:20:00,58.9,59.0,58.85,58.95,56646.0,53.348,53.4385,53.3027,53.3932,56646.0
2018-05-16 10:25:00,58.95,58.98,58.91,58.92,48435.0,53.3932,53.4204,53.357,53.3661,48435.0
2018-05-16 10:30:00,58.92,58.98,58.9,58.97,58117.0,53.3661,53.4204,53.348,53.4114,58117.0
2018-05-16 10:35:00,58.96,59.01,58.92,58.95,94090.0,53.4023,53.4476,53.3661,53.3932,94090.0
2018-05-16 10:40:00,58.95,58.96,58.88,58.92,50479.0,53.3932,53.4023,53.3298,53.3661,50479.0
2018-05-16 10:45:00,58.91,58.98,58.91,58.96,109034.0,53.357,53.4204,53.357,53.4023,109034.0
2018-05-16 10:50:00,58.95,59.03,58.94,58.97,72641.0,53.3932,53.4657,53.3842,53.4114,72641.0
2018-05-16 10:55:00,58.97,58.99,58.93,58.95,125476.0,53.4114,53.4295,53.3751,53.3932,125476.0
2018-05-16 11:00:00,58.95,58.95,58.79,58.85,31437.0,53.3932,53.3932,53.2483,53.3027,31437.0
2018-05-16 11:05:00,58.84,58.9,58.81,58.83,29363.0,53.2936,53.348,53.2664,53.2846,29363.0
2018-05-16 11:10:00,58.83,58.85,58.74,58.75,23874.0,53.2846,53.3027,53.203,53.2121,23874.0
2018-05-16 11:15:00,58.76,58.76,58.69,58.69,53422.0,53.2212,53.2212,53.1578,53.1578,53422.0
2018-05-16 11:20:00,58.69,58.86,58.68,58.78,48258.0,53.1578,53.3117,53.1487,53.2393,48258.0
2018-05-16 11:25:00,58.78,58.82,58.73,58.8,21970.0,53.2393,53.2755,53.194,53.2574,21970.0
2018-05-16 11:30:00,58.8,58.88,58.79,58.87,21532.0,53.2574,53.3298,53.2483,53.3208,21532.0
2018-05-16 11:35:00,58.86,58.93,58.84,58.88,46487.0,53.3117,53.3751,53.2936,53.3298,46487.0
2018-05-16 11:40:00,58.88,58.93,58.81,58.92,176039.0,53.3298,53.3751,53.2664,53.3661,176039.0
2018-05-16 11:45:00,58.92,58.95,58.89,58.91,66841.0,53.3661,53.3932,53.3389,53.357,66841.0
2018-05-16 11:50:00,58.91,58.96,58.9,58.93,67587.0,53.357,53.4023,53.348,53.3751,67587.0
2018-05-16 11:55:00,58.93,58.96,58.88,58.95,120403.0,53.3751,53.4023,53.3298,53.3932,120403.0
2018-05-16 12:00:00,58.95,59.02,58.91,58.99,146791.0,53.3932,53.4566,53.357,53.4295,146791.0
2018-05-16 12:05:00,58.98,59.06,58.96,58.97,159421.0,53.4204,53.4929,53.4023,53.4114,159421.0
2018-05-16 12:10:00,58.98,59.02,58.94,59.0,107358.0,53.4204,53.4566,53.3842,53.4385,107358.0
2018-05-16 12:15:00,59.0,59.01,58.92,58.97,123110.0,53.4385,53.4476,53.3661,53.4114,123110.0
2018-05-16 12:20:00,58.98,59.0,58.94,59.0,64137.0,53.4204,53.4385,53.3842,53.4385,64137.0
2018-05-16 12:25:00,59.0,59.12,58.99,59.08,128638.0,53.4385,53.5472,53.4295,53.511,128638.0
2018-05-16 12:30:00,59.08,59.14,59.04,59.09,117434.0,53.511,53.5653,53.4748,53.52,117434.0
2018-05-16 12:35:00,59.09,59.13,59.06,59.11,70714.0,53.52,53.5563,53.4929,53.5382,70714.0
2018-05-16 12:40:00,59.11,59.16,59.07,59.11,133234.0,53.5382,53.5835,53.5019,53.5382,133234.0
2018-05-16 12:45:00,59.12,59.12,59.07,59.07,23658.0,53.5472,53.5472,53.5019,53.5019,23658.0
2018-05-16 12:50:00,59.08,59.13,59.07,59.08,159916.0,53.511,53.5563,53.5019,53.511,159916.0
2018-05-16 12:55:00,59.08,59.09,59.02,59.07,96260.0,53.511,53.52,53.4566,53.5019,96260.0
2018-05-16 13:00:00,59.08,59.27,59.08,59.23,72766.0,53.511,53.6831,53.511,53.6469,72766.0
2018-05-16 13:05:00,59.24,59.25,59.18,59.21,54851.0,53.6559,53.665,53.6016,53.6287,54851.0
2018-05-16 13:10:00,59.21,59.22,59.12,59.15,80590.0,53.6287,53.6378,53.5472,53.5744,80590.0
2018-05-16 13:15:00,59.15,59.25,59.15,59.22,41988.0,53.5744,53.665,53.5744,53.6378,41988.0
2018-05-16 13:20:00,59.22,59.25,59.18,59.2,75977.0,53.6378,53.665,53.6016,53.6197,75977.0
2018-05-16 13:25:00,59.2,59.2,59.14,59.14,26755.0,53.6197,53.6197,53.5653,53.5653,26755.0
2018-05-16 13:30:00,59.15,59.2,59.15,59.2,58936.0,53.5744,53.6197,53.5744,53.6197,58936.0
2018-05-16 13:35:00,59.2,59.22,59.15,59.17,42807.0,53.6197,53.6378,53.5744,53.5925,42807.0
2018-05-16 13:40:00,59.18,59.22,59.14,59.16,86501.0,53.6016,53.6378,53.5653,53.5835,86501.0
2018-05-16 13:45:00,59.15,59.18,59.12,59.15,67356.0,53.5744,53.6016,53.5472,53.5744,67356.0
2018-05-16 13:50:00,59.14,59.18,59.12,59.17,42783.0,53.5653,53.6016,53.5472,53.5925,42783.0
2018-05-16 13:55:00,59.17,59.2,59.16,59.17,38694.0,53.5925,53.6197,53.5835,53.5925,38694.0
2018-05-16 14:00:00,59.17,59.25,59.15,59.22,36638.0,53.5925,53.665,53.5744,53.6378,36638.0
2018-05-16 14:05:00,59.22,59.23,59.16,59.16,74376.0,53.6378,53.6469,53.5835,53.5835,74376.0
2018-05-16 14:10:00,59.17,59.22,59.17,59.17,26199.0,53.5925,53.6378,53.5925,53.5925,26199.0
2018-05-16 14:15:00,59.17,59.21,59.15,59.17,33642.0,53.5925,53.6287,53.5744,53.5925,33642.0
2018-05-16 14:20:00,59.17,59.18,59.11,59.16,81713.0,53.5925,53.6016,53.5382,53.5835,81713.0
2018-05-16 14:25:00,59.16,59.2,59.14,59.19,66663.0,53.5835,53.6197,53.5653,53.6106,66663.0
2018-05-16 14:30:00,59.19,59.21,59.15,59.15,65822.0,53.6106,53.6287,53.5744,53.5744,65822.0
2018-05-16 14:35:00,59.14,59.16,59.11,59.13,57581.0,53.5653,53.5835,53.5382,53.5563,57581.0
2018-05-16 14:40:00,59.13,59.15,59.09,59.11,75460.0,53.5563,53.5744,53.52,53.5382,75460.0
2018-05-16 14:45:00,59.11,59.16,59.1,59.13,90109.0,53.5382,53.5835,53.5291,53.5563,90109.0
2018-05-16 14:50:00,59.12,59.15,59.11,59.14,65895.0,53.5472,53.5744,53.5382,53.5653,65895.0
2018-05-16 14:55:00,59.15,59.18,59.13,59.13,54674.0,53.5744,53.6016,53.5563,53.5563,54674.0
2018-05-16 15:00:00,59.13,59.14,59.01,59.03,65898.0,53.5563,53.5653,53.4476,53.4657,65898.0
2018-05-16 15:05:00,59.03,59.07,58.97,59.05,120561.0,53.4657,53.5019,53.4114,53.4838,120561.0
2018-05-16 15:10:00,59.05,59.05,58.97,58.98,47214.0,53.4838,53.4838,53.4114,53.4204,47214.0
2018-05-16 15:15:00,58.98,59.0,58.97,59.0,41912.0,53.4204,53.4385,53.4114,53.4385,41912.0
2018-05-16 15:20:00,59.0,59.01,58.97,58.98,29615.0,53.4385,53.4476,53.4114,53.4204,29615.0
2018-05-16 15:25:00,58.98,59.0,58.94,58.97,97069.0,53.4204,53.4385,53.3842,53.4114,97069.0
2018-05-16 15:30:00,58.96,58.97,58.91,58.96,72273.0,53.4023,53.4114,53.357,53.4023,72273.0
2018-05-16 15:35:00,58.96,58.96,58.89,58.95,245568.0,53.4023,53.4023,53.3389,53.3932,245568.0
2018-05-16 15:40:00,58.95,58.97,58.92,58.92,46896.0,53.3932,53.4114,53.3661,53.3661,46896.0
2018-05-16 15:45:00,58.92,58.92,58.86,58.87,68184.0,53.3661,53.3661,53.3117,53.3208,68184.0
2018-05-16 15:50:00,58.87,58.91,58.86,58.91,120711.0,53.3208,53.357,53.3117,53.357,120711.0
2018-05-16 15:55:00,58.9,58.92,58.83,58.88,379609.0,53.348,53.3661,53.2846,53.3298,379609.0
2018-05-17 09:30:00,59.0,59.0,58.72,58.83,149357.0,53.4385,53.4385,53.1849,53.2846,149357.0
2018-05-17 09:35:00,58.85,59.12,58.85,58.87,104204.0,53.3027,53.5472,53.3027,53.3208,104204.0
2018-05-17 09:40:00,58.87,59.03,58.75,59.0,232323.0,53.3208,53.4657,53.2121,53.4385,232323.0
2018-05-17 09:45:00,59.01,59.09,58.98,59.06,68617.0,53.4476,53.52,53.4204,53.4929,68617.0
2018-05-17 09:50:00,59.07,59.16,59.0,59.07,60664.0,53.5019,53.5835,53.4385,53.5019,60664.0
2018-05-17 09:55:00,59.08,59.23,59.03,59.22,132026.0,53.511,53.6469,53.4657,53.6378,132026.0
2018-05-17 10:00:00,59.22,59.4,59.19,59.4,45733.0,53.6378,53.8008,53.6106,53.8008,45733.0
2018-05-17 10:05:00,59.4,59.59,59.39,59.47,89173.0,53.8008,53.9729,53.7918,53.8642,89173.0
2018-05-17 10:10:00,59.47,59.49,59.43,59.47,30126.0,53.8642,53.8823,53.828,53.8642,30126.0
2018-05-17 10:15:00,59.48,59.5,59.36,59.45,67312.0,53.8733,53.8914,53.7646,53.8461,67312.0
2018-05-17 10:20:00,59.45,59.59,59.45,59.58,42520.0,53.8461,53.9729,53.8461,53.9639,42520.0
2018-05-17 10:25:00,59.57,59.62,59.53,59.57,55444.0,53.9548,54.0001,53.9186,53.9548,55444.0
2018-05-17 10:30:00,59.57,59.61,59.5,59.61,49329.0,53.9548,53.991,53.8914,53.991,49329.0
2018-05-17 10:35:00,59.6,59.64,59.55,59.56,68508.0,53.982,54.0182,53.9367,53.9457,68508.0
2018-05-17 10:40:00,59.55,59.64,59.53,59.53,78509.0,53.9367,54.0182,53.9186,53.9186,78509.0
2018-05-17 10:45:00,59.54,59.6,59.5,59.53,116667.0,53.9276,53.982,53.8914,53.9186,116667.0
2018-05-17 10:50:00,59.54,59.55,59.42,59.54,83332.0,53.9276,53.9367,53.8189,53.9276,83332.0
2018-05-17 10:55:00,59.54,59.54,59.43,59.45,87393.0,53.9276,53.9276,53.828,53.8461,87393.0
2018-05-17 11:00:00,59.45,59.51,59.44,59.47,194065.0,53.8461,53.9005,53.8371,53.8642,194065.0
2018-05-17 11:05:00,59.46,59.49,59.45,59.48,48335.0,53.8552,53.8823,53.8461,53.8733,48335.0
2018-05-17 11:10:00,59.48,59.5,59.4,59.49,163463.0,53.8733,53.8914,53.8008,53.8823,163463.0
2018-05-17 11:15:00,59.49,59.51,59.43,59.49,43431.0,53.8823,53.9005,53.828,53.8823,43431.0
2018-05-17 11:20:00,59.49,59.58,59.48,59.58,59993.0,53.8823,53.9639,53.8733,53.9639,59993.0
2018-05-17 11:25:00,59.58,59.7,59.55,59.65,111031.0,53.9639,54.0725,53.9367,54.0273,111031.0
2018-05-17 11:30:00,59.65,59.67,59.55,59.55,39334.0,54.0273,54.0454,53.9367,53.9367,39334.0
2018-05-17 11:35:00,59.55,59.68,59.55,59.67,28014.0,53.9367,54.0544,53.9367,54.0454,28014.0
2018-05-17 11:40:00,59.67,59.77,59.64,59.75,32915.0,54.0454,54.136,54.0182,54.1178,32915.0
2018-05-17 11:45:00,59.76,59.77,59.7,59.75,68713.0,54.1269,54.136,54.0725,54.1178,68713.0
2018-05-17 11:50:00,59.76,59.78,59.63,59.66,81348.0,54.1269,54.145,54.0091,54.0363,81348.0
2018-05-17 11:55:00,59.66,59.71,59.65,59.68,49614.0,54.0363,54.0816,54.0273,54.0544,49614.0
2018-05-17 12:00:00,59.69,59.72,59.63,59.65,72602.0,54.0635,54.0907,54.0091,54.0273,72602.0
2018-05-17 12:05:00,59.64,59.7,59.59,59.6,83465.0,54.0182,54.0725,53.9729,53.982,83465.0
2018-05-17 12:10:00,59.59,59.66,59.59,59.64,37804.0,53.9729,54.0363,53.9729,54.0182,37804.0
2018-05-17 12:15:00,59.64,59.68,59.63,59.66,60693.0,54.0182,54.0544,54.0091,54.0363,60693.0
2018-05-17 12:20:00,59.66,59.66,59.6,59.62,38170.0,54.0363,54.0363,53.982,54.0001,38170.0
2018-05-17 12:25:00,59.62,59.63,59.58,59.59,32662.0,54.0001,54.0091,53.9639,53.9729,32662.0
2018-05-17 12:30:00,59.59,59.65,59.58,59.61,39652.0,53.9729,54.0273,53.9639,53.991,39652.0
2018-05-17 12:35:00,59.61,59.65,59.57,59.57,48505.0,53.991,54.0273,53.9548,53.9548,48505.0
2018-05-17 12:40:00,59.57,59.58,59.46,59.49,55980.0,53.9548,53.9639,53.8552,53.8823,55980.0
2018-05-17 12:45:00,59.49,59.5,59.43,59.45,43288.0,53.8823,53.8914,53.828,53.8461,43288.0
2018-05-17 12:50:00,59.45,59.46,59.43,59.45,35530.0,53.8461,53.8552,53.828,53.8461,35530.0
2018-05-17 12:55:00,59.45,59.46,59.38,59.4,35356.0,53.8461,53.8552,53.7827,53.8008,35356.0
2018-05-17 13:00:00,59.41,59.49,59.4,59.46,20290.0,53.8099,53.8823,53.8008,53.8552,20290.0
2018-05-17 13:05:00,59.46,59.47,59.44,59.46,15767.0,53.8552,53.8642,53.8371,53.8552,15767.0
2018-05-17 13:10:00,59.46,59.46,59.38,59.39,38701.0,53.8552,53.8552,53.7827,53.7918,38701.0
2018-05-17 13:15:00,59.39,59.46,59.34,59.4,46189.0,53.7918,53.8552,53.7465,53.8008,46189.0
2018-05-17 13:20:00,59.4,59.48,59.4,59.45,36835.0,53.8008,53.8733,53.8008,53.8461,36835.0
2018-05-17 13:25:00,59.45,59.46,59.39,59.43,26857.0,53.8461,53.8552,53.7918,53.828,26857.0
2018-05-17 13:30:00,59.44,59.44,59.39,59.4,18283.0,53.8371,53.8371,53.7918,53.8008,18283.0
2018-05-17 13:35:00,59.4,59.41,59.35,59.4,32747.0,53.8008,53.8099,53.7555,53.8008,32747.0
2018-05-17 13:40:00,59.4,59.41,59.29,59.29,33923.0,53.8008,53.8099,53.7012,53.7012,33923.0
2018-05-17 13:45:00,59.3,59.3,59.21,59.25,54730.0,53.7103,53.7103,53.6287,53.665,54730.0
2018-05-17 13:50:00,59.25,59.35,59.25,59.25,39716.0,53.665,53.7555,53.665,53.665,39716.0
2018-05-17 13:55:00,59.27,59.28,59.1,59.11,44878.0,53.6831,53.6921,53.5291,53.5382,44878.0
2018-05-17 14:00:00,59.11,59.13,58.89,59.03,116163.0,53.5382,53.5563,53.3389,53.4657,116163.0
2018-05-17 14:05:00,59.04,59.05,58.95,59.04,116662.0,53.4748,53.4838,53.3932,53.4748,116662.0
2018-05-17 14:10:00,59.05,59.18,59.05,59.17,26625.0,53.4838,53.6016,53.4838,53.5925,26625.0
2018-05-17 14:15:00,59.17,59.21,59.13,59.21,33937.0,53.5925,53.6287,53.5563,53.6287,33937.0
2018-05-17 14:20:00,59.21,59.23,59.18,59.22,19020.0,53.6287,53.6469,53.6016,53.6378,19020.0
2018-05-17 14:25:00,59.22,59.26,59.2,59.25,22966.0,53.6378,53.674,53.6197,53.665,22966.0
2018-05-17 14:30:00,59.26,59.28,59.21,59.22,26037.0,53.674,53.6921,53.6287,53.6378,26037.0
2018-05-17 14:35:00,59.22,59.29,59.21,59.27,22747.0,53.6378,53.7012,53.6287,53.6831,22747.0
2018-05-17 14:40:00,59.27,59.33,59.26,59.29,25694.0,53.6831,53.7374,53.674,53.7012,25694.0
2018-05-17 14:45:00,59.3,59.35,59.28,59.34,18085.0,53.7103,53.7555,53.6921,53.7465,18085.0
2018-05-17 14:50:00,59.35,59.36,59.3,59.36,29131.0,53.7555,53.7646,53.7103,53.7646,29131.0
2018-05-17 14:55:00,59.35,59.48,59.35,59.47,30242.0,53.7555,53.8733,53.7555,53.8642,30242.0
2018-05-17 15:00:00,59.47,59.52,59.47,59.51,25494.0,53.8642,53.9095,53.8642,53.9005,25494.0
2018-05-17 15:05:00,59.51,59.53,59.47,59.49,27870.0,53.9005,53.9186,53.8642,53.8823,27870.0
2018-05-17 15:10:00,59.49,59.5,59.4,59.4,37308.0,53.8823,53.8914,53.8008,53.8008,37308.0
2018-05-17 15:15:00,59.4,59.41,59.32,59.35,63519.0,53.8008,53.8099,53.7284,53.7555,63519.0
2018-05-17 15:20:00,59.34,59.4,59.33,59.38,38783.0,53.7465,53.8008,53.7374,53.7827,38783.0
2018-05-17 15:25:00,59.38,59.4,59.28,59.29,38181.0,53.7827,53.8008,53.6921,53.7012,38181.0
2018-05-17 15:30:00,59.29,59.31,59.26,59.29,43747.0,53.7012,53.7193,53.674,53.7012,43747.0
2018-05-17 15:35:00,59.29,59.29,59.23,59.26,49987.0,53.7012,53.7012,53.6469,53.674,49987.0
2018-05-17 15:40:00,59.25,59.33,59.22,59.3,63739.0,53.665,53.7374,53.6378,53.7103,63739.0
2018-05-17 15:45:00,59.31,59.39,59.3,59.39,55468.0,53.7193,53.7918,53.7103,53.7918,55468.0
2018-05-17 15:50:00,59.39,59.4,59.3,59.33,125779.0,53.7918,53.8008,53.7103,53.7374,125779.0
2018-05-17 15:55:00,59.33,59.37,59.25,59.33,492391.0,53.7374,53.7737,53.665,53.7374,492391.0
2018-05-18 09:30:00,59.29,59.37,59.08,59.27,207746.0,53.7012,53.7737,53.511,53.6831,207746.0
2018-05-18 09:35:00,59.25,59.34,59.13,59.33,60652.0,53.665,53.7465,53.5563,53.7374,60652.0
2018-05-18 09:40:00,59.32,59.41,59.31,59.36,36819.0,53.7284,53.8099,53.7193,53.7646,36819.0
2018-05-18 09:45:00,59.37,59.48,59.35,59.41,23344.0,53.7737,53.8733,53.7555,53.8099,23344.0
2018-05-18 09:50:00,59.41,59.41,59.26,59.28,19212.0,53.8099,53.8099,53.674,53.6921,19212.0
2018-05-18 09:55:00,59.27,59.32,59.22,59.28,23319.0,53.6831,53.7284,53.6378,53.6921,23319.0
2018-05-18 10:00:00,59.29,59.31,59.18,59.18,22011.0,53.7012,53.7193,53.6016,53.6016,22011.0
2018-05-18 10:05:00,59.17,59.31,59.17,59.27,21379.0,53.5925,53.7193,53.5925,53.6831,21379.0
2018-05-18 10:10:00,59.28,59.31,59.23,59.26,56436.0,53.6921,53.7193,53.6469,53.674,56436.0
2018-05-18 10:15:00,59.27,59.28,59.16,59.18,35673.0,53.6831,53.6921,53.5835,53.6016,35673.0
2018-05-18 10:20:00,59.17,59.33,59.17,59.29,42724.0,53.5925,53.7374,53.5925,53.7012,42724.0
2018-05-18 10:25:00,59.3,59.32,59.16,59.18,28458.0,53.7103,53.7284,53.5835,53.6016,28458.0
2018-05-18 10:30:00,59.18,59.18,58.98,58.99,43925.0,53.6016,53.6016,53.4204,53.4295,43925.0
2018-05-18 10:35:00,58.99,59.02,58.88,58.95,32308.0,53.4295,53.4566,53.3298,53.3932,32308.0
2018-05-18 10:40:00,58.95,59.12,58.9,59.1,35427.0,53.3932,53.5472,53.348,53.5291,35427.0
2018-05-18 10:45:00,59.11,59.17,59.09,59.11,24993.0,53.5382,53.5925,53.52,53.5382,24993.0
2018-05-18 10:50:00,59.11,59.2,59.09,59.19,30801.0,53.5382,53.6197,53.52,53.6106,30801.0
2018-05-18 10:55:00,59.19,59.22,59.15,59.2,41830.0,53.6106,53.6378,53.5744,53.6197,41830.0
2018-05-18 11:00:00,59.21,59.26,59.18,59.23,92050.0,53.6287,53.674,53.6016,53.6469,92050.0
2018-05-18 11:05:00,59.22,59.3,59.22,59.27,49463.0,53.6378,53.7103,53.6378,53.6831,49463.0
2018-05-18 11:10:00,59.27,59.35,59.26,59.26,21892.0,53.6831,53.7555,53.674,53.674,21892.0
2018-05-18 11:15:00,59.27,59.39,59.27,59.37,28196.0,53.6831,53.7918,53.6831,53.7737,28196.0
2018-05-18 11:20:00,59.37,59.38,59.28,59.33,16788.0,53.7737,53.7827,53.6921,53.7374,16788.0
2018-05-18 11:25:00,59.32,59.32,59.26,59.26,8911.0,53.7284,53.7284,53.674,53.674,8911.0
2018-05-18 11:30:00,59.27,59.34,59.27,59.29,12869.0,53.6831,53.7465,53.6831,53.7012,12869.0
2018-05-18 11:35:00,59.3,59.39,59.28,59.35,15621.0,53.7103,53.7918,53.6921,53.7555,15621.0
2018-05-18 11:40:00,59.35,59.39,59.34,59.38,16671.0,53.7555,53.7918,53.7465,53.7827,16671.0
2018-05-18 11:45:00,59.38,59.38,59.27,59.3,26103.0,53.7827,53.7827,53.6831,53.7103,26103.0
2018-05-18 11:50:00,59.3,59.3,59.2,59.21,35807.0,53.7103,53.7103,53.6197,53.6287,35807.0
2018-05-18 11:55:00,59.21,59.22,59.14,59.16,32882.0,53.6287,53.6378,53.5653,53.5835,32882.0
2018-05-18 12:00:00,59.16,59.16,59.12,59.12,18761.0,53.5835,53.5835,53.5472,53.5472,18761.0
2018-05-18 12:05:00,59.13,59.16,59.11,59.15,9895.0,53.5563,53.5835,53.5382,53.5744,9895.0
2018-05-18 12:10:00,59.15,59.2,59.12,59.15,13024.0,53.5744,53.6197,53.5472,53.5744,13024.0
2018-05-18 12:15:00,59.15,59.22,59.14,59.17,16429.0,53.5744,53.6378,53.5653,53.5925,16429.0
2018-05-18 12:20:00,59.17,59.18,59.15,59.17,11043.0,53.5925,53.6016,53.5744,53.5925,11043.0
2018-05-18 12:25:00,59.18,59.2,59.12,59.14,13264.0,53.6016,53.6197,53.5472,53.5653,13264.0
2018-05-18 12:30:00,59.13,59.15,59.06,59.06,17129.0,53.5563,53.5744,53.4929,53.4929,17129.0
2018-05-18 12:35:00,59.06,59.13,59.06,59.13,12097.0,53.4929,53.5563,53.4929,53.5563,12097.0
2018-05-18 12:40:00,59.12,59.16,59.11,59.15,37075.0,53.5472,53.5835,53.5382,53.5744,37075.0
2018-05-18 12:45:00,59.14,59.16,59.12,59.15,11137.0,53.5653,53.5835,53.5472,53.5744,11137.0
2018-05-18 12:50:00,59.15,59.16,59.1,59.1,22060.0,53.5744,53.5835,53.5291,53.5291,22060.0
2018-05-18 12:55:00,59.11,59.12,59.08,59.11,13647.0,53.5382,53.5472,53.511,53.5382,13647.0
2018-05-18 13:00:00,59.12,59.12,59.07,59.1,15603.0,53.5472,53.5472,53.5019,53.5291,15603.0
2018-05-18 13:05:00,59.11,59.19,59.1,59.18,12109.0,53.5382,53.6106,53.5291,53.6016,12109.0
2018-05-18 13:10:00,59.18,59.18,59.12,59.17,13932.0,53.6016,53.6016,53.5472,53.5925,13932.0
2018-05-18 13:15:00,59.18,59.26,59.18,59.23,13848.0,53.6016,53.674,53.6016,53.6469,13848.0
2018-05-18 13:20:00,59.23,59.3,59.21,59.3,15197.0,53.6469,53.7103,53.6287,53.7103,15197.0
2018-05-18 13:25:00,59.29,59.3,59.25,59.26,9617.0,53.7012,53.7103,53.665,53.674,9617.0
2018-05-18 13:30:00,59.26,59.27,59.18,59.19,23099.0,53.674,53.6831,53.6016,53.6106,23099.0
2018-05-18 13:35:00,59.18,59.2,59.15,59.18,17071.0,53.6016,53.6197,53.5744,53.6016,17071.0
2018-05-18 13:40:00,59.19,59.24,59.16,59.19,14661.0,53.6106,53.6559,53.5835,53.6106,14661.0
2018-05-18 13:45:00,59.19,59.25,59.17,59.24,42427.0,53.6106,53.665,53.5925,53.6559,42427.0
2018-05-18 13:50:00,59.24,59.24,59.18,59.18,10873.0,53.6559,53.6559,53.6016,53.6016,10873.0
2018-05-18 13:55:00,59.19,59.28,59.18,59.28,11792.0,53.6106,53.6921,53.6016,53.6921,11792.0
2018-05-18 14:00:00,59.27,59.27,59.2,59.21,25783.0,53.6831,53.6831,53.6197,53.6287,25783.0
2018-05-18 14:05:00,59.21,59.28,59.18,59.25,14412.0,53.6287,53.6921,53.6016,53.665,14412.0
2018-05-18 14:10:00,59.26,59.29,59.25,59.26,5437.0,53.674,53.7012,53.665,53.674,5437.0
2018-05-18 14:15:00,59.25,59.28,59.22,59.28,18940.0,53.665,53.6921,53.6378,53.6921,18940.0
2018-05-18 14:20:00,59.27,59.28,59.22,59.24,9299.0,53.6831,53.6921,53.6378,53.6559,9299.0
2018-05-18 14:25:00,59.25,59.27,59.23,59.26,16182.0,53.665,53.6831,53.6469,53.674,16182.0
2018-05-18 14:30:00,59.26,59.27,59.23,59.26,18703.0,53.674,53.6831,53.6469,53.674,18703.0
2018-05-18 14:35:00,59.27,59.27,59.22,59.23,12357.0,53.6831,53.6831,53.6378,53.6469,12357.0
2018-05-18 14:40:00,59.22,59.26,59.22,59.24,15255.0,53.6378,53.674,53.6378,53.6559,15255.0
2018-05-18 14:45:00,59.24,59.28,59.23,59.27,17496.0,53.6559,53.6921,53.6469,53.6831,17496.0
2018-05-18 14:50:00,59.28,59.3,59.27,59.27,15085.0,53.6921,53.7103,53.6831,53.6831,15085.0
2018-05-18 14:55:00,59.28,59.32,59.26,59.28,103547.0,53.6921,53.7284,53.674,53.6921,103547.0
2018-05-18 15:00:00,59.3,59.3,59.18,59.18,14724.0,53.7103,53.7103,53.6016,53.6016,14724.0
2018-05-18 15:05:00,59.16,59.21,59.15,59.19,22176.0,53.5835,53.6287,53.5744,53.6106,22176.0
2018-05-18 15:10:00,59.18,59.18,59.13,59.13,26909.0,53.6016,53.6016,53.5563,53.5563,26909.0
2018-05-18 15:15:00,59.13,59.16,59.11,59.13,37504.0,53.5563,53.5835,53.5382,53.5563,37504.0
2018-05-18 15:20:00,59.13,59.18,59.12,59.16,52283.0,53.5563,53.6016,53.5472,53.5835,52283.0
2018-05-18 15:25:00,59.16,59.19,59.14,59.18,22499.0,53.5835,53.6106,53.5653,53.6016,22499.0
2018-05-18 15:30:00,59.19,59.2,59.16,59.17,29954.0,53.6106,53.6197,53.5835,53.5925,29954.0
2018-05-18 15:35:00,59.17,59.26,59.13,59.26,52538.0,53.5925,53.674,53.5563,53.674,52538.0
2018-05-18 15:40:00,59.27,59.29,59.25,59.25,31642.0,53.6831,53.7012,53.665,53.665,31642.0
2018-05-18 15:45:00,59.25,59.26,59.18,59.2,139468.0,53.665,53.674,53.6016,53.6197,139468.0
2018-05-18 15:50:00,59.19,59.2,59.15,59.18,85732.0,53.6106,53.6197,53.5744,53.6016,85732.0
2018-05-18 15:55:00,59.18,59.22,59.13,59.14,178994.0,53.6016,53.6378,53.5563,53.5653,178994.0
2018-05-21 09:30:00,59.54,59.99,59.5,59.84,186995.0,53.9276,54.3352,53.8914,54.1994,186995.0
2018-05-21 09:35:00,59.81,59.94,59.75,59.93,73861.0,54.1722,54.2899,54.1178,54.2809,73861.0
2018-05-21 09:40:00,59.92,60.22,59.89,60.12,376298.0,54.2718,54.5435,54.2446,54.453,376298.0
2018-05-21 09:45:00,60.11,60.14,59.98,59.98,65051.0,54.4439,54.4711,54.3262,54.3262,65051.0
2018-05-21 09:50:00,59.98,60.08,59.94,60.02,83655.0,54.3262,54.4167,54.2899,54.3624,83655.0
2018-05-21 09:55:00,60.03,60.07,59.92,59.95,80180.0,54.3714,54.4077,54.2718,54.299,80180.0
2018-05-21 10:00:00,59.95,60.04,59.93,59.99,88372.0,54.299,54.3805,54.2809,54.3352,88372.0
2018-05-21 10:05:00,59.98,59.98,59.85,59.85,95214.0,54.3262,54.3262,54.2084,54.2084,95214.0
2018-05-21 10:10:00,59.85,59.85,59.77,59.82,29359.0,54.2084,54.2084,54.136,54.1812,29359.0
2018-05-21 10:15:00,59.82,59.86,59.73,59.75,95953.0,54.1812,54.2175,54.0997,54.1178,95953.0
2018-05-21 10:20:00,59.74,59.78,59.73,59.76,53166.0,54.1088,54.145,54.0997,54.1269,53166.0
2018-05-21 10:25:00,59.76,59.82,59.74,59.8,48659.0,54.1269,54.1812,54.1088,54.1631,48659.0
2018-05-21 10:30:00,59.81,59.9,59.81,59.89,51901.0,54.1722,54.2537,54.1722,54.2446,51901.0
2018-05-21 10:35:00,59.89,59.91,59.87,59.89,51020.0,54.2446,54.2628,54.2265,54.2446,51020.0
2018-05-21 10:40:00,59.9,59.9,59.86,59.89,48267.0,54.2537,54.2537,54.2175,54.2446,48267.0
2018-05-21 10:45:00,59.9,59.92,59.84,59.88,69147.0,54.2537,54.2718,54.1994,54.2356,69147.0
2018-05-21 10:50:00,59.88,59.9,59.81,59.82,33429.0,54.2356,54.2537,54.1722,54.1812,33429.0
2018-05-21 10:55:00,59.83,59.88,59.81,59.87,66625.0,54.1903,54.2356,54.1722,54.2265,66625.0
2018-05-21 11:00:00,59.87,59.88,59.84,59.85,26761.0,54.2265,54.2356,54.1994,54.2084,26761.0
2018-05-21 11:05:00,59.85,59.85,59.77,59.78,27492.0,54.2084,54.2084,54.136,54.145,27492.0
2018-05-21 11:10:00,59.77,59.77,59.69,59.71,144561.0,54.136,54.136,54.0635,54.0816,144561.0
2018-05-21 11:15:00,59.72,59.76,59.68,59.7,59978.0,54.0907,54.1269,54.0544,54.0725,59978.0
2018-05-21 11:20:00,59.69,59.71,59.65,59.65,52013.0,54.0635,54.0816,54.0273,54.0273,52013.0
2018-05-21 11:25:00,59.65,59.66,59.49,59.51,35882.0,54.0273,54.0363,53.8823,53.9005,35882.0
2018-05-21 11:30:00,59.52,59.6,59.51,59.55,56187.0,53.9095,53.982,53.9005,53.9367,56187.0
2018-05-21 11:35:00,59.55,59.56,59.51,59.54,82661.0,53.9367,53.9457,53.9005,53.9276,82661.0
2018-05-21 11:40:00,59.54,59.56,59.4,59.43,247905.0,53.9276,53.9457,53.8008,53.828,247905.0
2018-05-21 11:45:00,59.44,59.64,59.42,59.63,49959.0,53.8371,54.0182,53.8189,54.0091,49959.0
2018-05-21 11:50:00,59.62,59.64,59.59,59.61,28514.0,54.0001,54.0182,53.9729,53.991,28514.0
2018-05-21 11:55:00,59.6,59.64,59.59,59.64,46403.0,53.982,54.0182,53.9729,54.0182,46403.0
2018-05-21 12:00:00,59.64,59.64,59.53,59.57,39191.0,54.0182,54.0182,53.9186,53.9548,39191.0
2018-05-21 12:05:00,59.56,59.56,59.49,59.51,38870.0,53.9457,53.9457,53.8823,53.9005,38870.0
2018-05-21 12:10:00,59.51,59.59,59.43,59.58,83569.0,53.9005,53.9729,53.828,53.9639,83569.0
2018-05-21 12:15:00,59.59,59.7,59.59,59.6,68312.0,53.9729,54.0725,53.9729,53.982,68312.0
2018-05-21 12:20:00,59.61,59.62,59.56,59.61,70751.0,53.991,54.0001,53.9457,53.991,70751.0
2018-05-21 12:25:00,59.62,59.66,59.61,59.66,31072.0,54.0001,54.0363,53.991,54.0363,31072.0
2018-05-21 12:30:00,59.66,59.66,59.57,59.6,51790.0,54.0363,54.0363,53.9548,53.982,51790.0
2018-05-21 12:35:00,59.61,59.62,59.53,59.54,29754.0,53.991,54.0001,53.9186,53.9276,29754.0
2018-05-21 12:40:00,59.54,59.61,59.51,59.57,87412.0,53.9276,53.991,53.9005,53.9548,87412.0
2018-05-21 12:45:00,59.57,59.64,59.49,59.49,40883.0,53.9548,54.0182,53.8823,53.8823,40883.0
2018-05-21 12:50:00,59.5,59.51,59.47,59.48,77340.0,53.8914,53.9005,53.8642,53.8733,77340.0
2018-05-21 12:55:00,59.47,59.51,59.41,59.41,64456.0,53.8642,53.9005,53.8099,53.8099,64456.0
2018-05-21 13:00:00,59.41,59.45,59.34,59.38,83977.0,53.8099,53.8461,53.7465,53.7827,83977.0
2018-05-21 13:05:00,59.38,59.46,59.37,59.45,25719.0,53.7827,53.8552,53.7737,53.8461,25719.0
2018-05-21 13:10:00,59.45,59.51,59.38,59.39,127865.0,53.8461,53.9005,53.7827,53.7918,127865.0
2018-05-21 13:15:00,59.39,59.47,59.38,59.43,56749.0,53.7918,53.8642,53.7827,53.828,56749.0
2018-05-21 13:20:00,59.43,59.52,59.41,59.44,73870.0,53.828,53.9095,53.8099,53.8371,73870.0
2018-05-21 13:25:00,59.44,59.5,59.4,59.43,63919.0,53.8371,53.8914,53.8008,53.828,63919.0
2018-05-21 13:30:00,59.44,59.52,59.43,59.47,51269.0,53.8371,53.9095,53.828,53.8642,51269.0
2018-05-21 13:35:00,59.46,59.53,59.44,59.52,26040.0,53.8552,53.9186,53.8371,53.9095,26040.0
2018-05-21 13:40:00,59.52,59.58,59.48,59.57,31533.0,53.9095,53.9639,53.8733,53.9548,31533.0
2018-05-21 13:45:00,59.58,59.6,59.56,59.6,36692.0,53.9639,53.982,53.9457,53.982,36692.0
2018-05-21 13:50:00,59.6,59.61,59.52,59.54,50644.0,53.982,53.991,53.9095,53.9276,50644.0
2018-05-21 13:55:00,59.54,59.56,59.47,59.47,117926.0,53.9276,53.9457,53.8642,53.8642,117926.0
2018-05-21 14:00:00,59.48,59.49,59.41,59.48,48682.0,53.8733,53.8823,53.8099,53.8733,48682.0
2018-05-21 14:05:00,59.48,59.48,59.44,59.48,30985.0,53.8733,53.8733,53.8371,53.8733,30985.0
2018-05-21 14:10:00,59.47,59.48,59.39,59.39,51635.0,53.8642,53.8733,53.7918,53.7918,51635.0
2018-05-21 14:15:00,59.39,59.46,59.37,59.4,65019.0,53.7918,53.8552,53.7737,53.8008,65019.0
2018-05-21 14:20:00,59.41,59.43,59.38,59.43,34404.0,53.8099,53.828,53.7827,53.828,34404.0
2018-05-21 14:25:00,59.43,59.49,59.42,59.47,57714.0,53.828,53.8823,53.8189,53.8642,57714.0
2018-05-21 14:30:00,59.47,59.47,59.35,59.38,44786.0,53.8642,53.8642,53.7555,53.7827,44786.0
2018-05-21 14:35:00,59.37,59.41,59.37,59.4,28141.0,53.7737,53.8099,53.7737,53.8008,28141.0
2018-05-21 14:40:00,59.41,59.45,59.4,59.44,55509.0,53.8099,53.8461,53.8008,53.8371,55509.0
2018-05-21 14:45:00,59.43,59.52,59.43,59.5,32079.0,53.828,53.9095,53.828,53.8914,32079.0
2018-05-21 14:50:00,59.51,59.53,59.49,59.53,37396.0,53.9005,53.9186,53.8823,53.9186,37396.0
2018-05-21 14:55:00,59.53,59.56,59.5,59.55,28560.0,53.9186,53.9457,53.8914,53.9367,28560.0
2018-05-21 15:00:00,59.54,59.54,59.49,59.51,55237.0,53.9276,53.9276,53.8823,53.9005,55237.0
2018-05-21 15:05:00,59.51,59.52,59.45,59.46,51782.0,53.9005,53.9095,53.8461,53.8552,51782.0
2018-05-21 15:10:00,59.46,59.55,59.44,59.54,38587.0,53.8552,53.9367,53.8371,53.9276,38587.0
2018-05-21 15:15:00,59.54,59.55,59.48,59.51,66513.0,53.9276,53.9367,53.8733,53.9005,66513.0
2018-05-21 15:20:00,59.5,59.53,59.48,59.48,60127.0,53.8914,53.9186,53.8733,53.8733,60127.0
2018-05-21 15:25:00,59.48,59.48,59.37,59.47,63779.0,53.8733,53.8733,53.7737,53.8642,63779.0
2018-05-21 15:30:00,59.46,59.47,59.38,59.41,63360.0,53.8552,53.8642,53.7827,53.8099,63360.0
2018-05-21 15:35:00,59.4,59.45,59.37,59.45,89662.0,53.8008,53.8461,53.7737,53.8461,89662.0
2018-05-21 15:40:00,59.45,59.47,59.4,59.41,86823.0,53.8461,53.8642,53.8008,53.8099,86823.0
2018-05-21 15:45:00,59.42,59.49,59.41,59.45,121350.0,53.8189,53.8823,53.8099,53.8461,121350.0
2018-05-21 15:50:00,59.46,59.52,59.46,59.5,133001.0,53.8552,53.9095,53.8552,53.8914,133001.0
2018-05-21 15:55:00,59.5,59.51,59.44,59.45,301159.0,53.8914,53.9005,53.8371,53.8461,301159.0
2018-05-22 09:30:00,59.67,59.82,59.62,59.68,208536.0,54.0454,54.1812,54.0001,54.0544,208536.0
2018-05-22 09:35:00,59.68,59.79,59.48,59.52,108042.0,54.0544,54.1541,53.8733,53.9095,108042.0
2018-05-22 09:40:00,59.51,59.74,59.5,59.68,71618.0,53.9005,54.1088,53.8914,54.0544,71618.0
2018-05-22 09:45:00,59.67,59.67,59.54,59.6,56795.0,54.0454,54.0454,53.9276,53.982,56795.0
2018-05-22 09:50:00,59.6,59.71,59.56,59.62,37287.0,53.982,54.0816,53.9457,54.0001,37287.0
2018-05-22 09:55:00,59.63,59.71,59.61,59.7,145725.0,54.0091,54.0816,53.991,54.0725,145725.0
2018-05-22 10:00:00,59.69,59.69,59.56,59.59,89222.0,54.0635,54.0635,53.9457,53.9729,89222.0
2018-05-22 10:05:00,59.59,59.71,59.58,59.66,64371.0,53.9729,54.0816,53.9639,54.0363,64371.0
2018-05-22 10:10:00,59.67,59.72,59.55,59.56,92333.0,54.0454,54.0907,53.9367,53.9457,92333.0
2018-05-22 10:15:00,59.55,59.55,59.47,59.52,58578.0,53.9367,53.9367,53.8642,53.9095,58578.0
2018-05-22 10:20:00,59.52,59.63,59.5,59.61,55174.0,53.9095,54.0091,53.8914,53.991,55174.0
2018-05-22 10:25:00,59.61,59.68,59.57,59.59,41166.0,53.991,54.0544,53.9548,53.9729,41166.0
2018-05-22 10:30:00,59.59,59.68,59.54,59.65,77752.0,53.9729,54.0544,53.9276,54.0273,77752.0
2018-05-22 10:35:00,59.65,59.67,59.6,59.66,32698.0,54.0273,54.0454,53.982,54.0363,32698.0
2018-05-22 10:40:00,59.66,59.67,59.59,59.62,50931.0,54.0363,54.0454,53.9729,54.0001,50931.0
2018-05-22 10:45:00,59.62,59.64,59.53,59.56,92757.0,54.0001,54.0182,53.9186,53.9457,92757.0
2018-05-22 10:50:00,59.55,59.64,59.55,59.57,89010.0,53.9367,54.0182,53.9367,53.9548,89010.0
2018-05-22 10:55:00,59.57,59.64,59.55,59.59,44978.0,53.9548,54.0182,53.9367,53.9729,44978.0
2018-05-22 11:00:00,59.59,59.71,59.56,59.7,78175.0,53.9729,54.0816,53.9457,54.0725,78175.0
2018-05-22 11:05:00,59.71,59.71,59.63,59.63,75947.0,54.0816,54.0816,54.0091,54.0091,75947.0
2018-05-22 11:10:00,59.63,59.71,59.63,59.66,48285.0,54.0091,54.0816,54.0091,54.0363,48285.0
2018-05-22 11:15:00,59.66,59.7,59.65,59.68,70454.0,54.0363,54.0725,54.0273,54.0544,70454.0
2018-05-22 11:20:00,59.68,59.72,59.65,59.72,72649.0,54.0544,54.0907,54.0273,54.0907,72649.0
2018-05-22 11:25:00,59.72,59.78,59.7,59.74,166427.0,54.0907,54.145,54.0725,54.1088,166427.0
2018-05-22 11:30:00,59.73,59.74,59.68,59.69,50496.0,54.0997,54.1088,54.0544,54.0635,50496.0
2018-05-22 11:35:00,59.68,59.74,59.68,59.7,63669.0,54.0544,54.1088,54.0544,54.0725,63669.0
2018-05-22 11:40:00,59.69,59.73,59.66,59.69,27515.0,54.0635,54.0997,54.0363,54.0635,27515.0
2018-05-22 11:45:00,59.69,59.71,59.63,59.64,35828.0,54.0635,54.0816,54.0091,54.0182,35828.0
2018-05-22 11:50:00,59.64,59.73,59.64,59.7,36514.0,54.0182,54.0997,54.0182,54.0725,36514.0
2018-05-22 11:55:00,59.71,59.77,59.69,59.77,43719.0,54.0816,54.136,54.0635,54.136,43719.0
2018-05-22 12:00:00,59.77,59.79,59.72,59.78,50256.0,54.136,54.1541,54.0907,54.145,50256.0
2018-05-22 12:05:00,59.78,59.82,59.74,59.8,50135.0,54.145,54.1812,54.1088,54.1631,50135.0
2018-05-22 12:10:00,59.8,59.85,59.78,59.81,133795.0,54.1631,54.2084,54.145,54.1722,133795.0
2018-05-22 12:15:00,59.82,59.92,59.79,59.83,106537.0,54.1812,54.2718,54.1541,54.1903,106537.0
2018-05-22 12:20:00,59.84,59.87,59.82,59.83,46732.0,54.1994,54.2265,54.1812,54.1903,46732.0
2018-05-22 12:25:00,59.84,59.86,59.79,59.83,81635.0,54.1994,54.2175,54.1541,54.1903,81635.0
2018-05-22 12:30:00,59.83,59.91,59.82,59.88,99159.0,54.1903,54.2628,54.1812,54.2356,99159.0
2018-05-22 12:35:00,59.89,59.99,59.88,59.98,81265.0,54.2446,54.3352,54.2356,54.3262,81265.0
2018-05-22 12:40:00,59.98,60.05,59.98,60.0,116680.0,54.3262,54.3896,54.3262,54.3443,116680.0
2018-05-22 12:45:00,60.0,60.01,59.92,59.93,52821.0,54.3443,54.3533,54.2718,54.2809,52821.0
2018-05-22 12:50:00,59.94,59.96,59.92,59.95,26615.0,54.2899,54.308,54.2718,54.299,26615.0
2018-05-22 12:55:00,59.95,59.98,59.92,59.94,40015.0,54.299,54.3262,54.2718,54.2899,40015.0
2018-05-22 13:00:00,59.94,59.98,59.9,59.95,64036.0,54.2899,54.3262,54.2537,54.299,64036.0
2018-05-22 13:05:00,59.96,60.01,59.94,59.97,113664.0,54.308,54.3533,54.2899,54.3171,113664.0
2018-05-22 13:10:00,59.97,60.03,59.95,59.99,58575.0,54.3171,54.3714,54.299,54.3352,58575.0
2018-05-22 13:15:00,59.98,60.0,59.94,59.97,80407.0,54.3262,54.3443,54.2899,54.3171,80407.0
2018-05-22 13:20:00,59.97,59.97,59.91,59.92,50054.0,54.3171,54.3171,54.2628,54.2718,50054.0
2018-05-22 13:25:00,59.92,59.93,59.87,59.9,63686.0,54.2718,54.2809,54.2265,54.2537,63686.0
2018-05-22 13:30:00,59.89,59.89,59.86,59.87,29095.0,54.2446,54.2446,54.2175,54.2265,29095.0
2018-05-22 13:35:00,59.87,59.87,59.83,59.84,33698.0,54.2265,54.2265,54.1903,54.1994,33698.0
2018-05-22 13:40:00,59.83,59.84,59.75,59.76,32554.0,54.1903,54.1994,54.1178,54.1269,32554.0
2018-05-22 13:45:00,59.76,59.78,59.74,59.78,96261.0,54.1269,54.145,54.1088,54.145,96261.0
2018-05-22 13:50:00,59.78,59.79,59.74,59.78,65744.0,54.145,54.1541,54.1088,54.145,65744.0
2018-05-22 13:55:00,59.78,59.79,59.75,59.77,37311.0,54.145,54.1541,54.1178,54.136,37311.0
2018-05-22 14:00:00,59.76,59.92,59.76,59.9,31796.0,54.1269,54.2718,54.1269,54.2537,31796.0
2018-05-22 14:05:00,59.89,59.94,59.87,59.93,25045.0,54.2446,54.2899,54.2265,54.2809,25045.0
2018-05-22 14:10:00,59.93,59.96,59.9,59.93,28493.0,54.2809,54.308,54.2537,54.2809,28493.0
2018-05-22 14:15:00,59.93,59.97,59.92,59.94,17777.0,54.2809,54.3171,54.2718,54.2899,17777.0
2018-05-22 14:20:00,59.93,59.97,59.93,59.94,38660.0,54.2809,54.3171,54.2809,54.2899,38660.0
2018-05-22 14:25:00,59.94,59.94,59.89,59.9,32205.0,54.2899,54.2899,54.2446,54.2537,32205.0
2018-05-22 14:30:00,59.9,59.94,59.89,59.93,18173.0,54.2537,54.2899,54.2446,54.2809,18173.0
2018-05-22 14:35:00,59.93,59.93,59.87,59.88,28833.0,54.2809,54.2809,54.2265,54.2356,28833.0
2018-05-22 14:40:00,59.88,59.88,59.82,59.82,25552.0,54.2356,54.2356,54.1812,54.1812,25552.0
2018-05-22 14:45:00,59.82,59.83,59.78,59.78,32614.0,54.1812,54.1903,54.145,54.145,32614.0
2018-05-22 14:50:00,59.78,59.78,59.72,59.73,71924.0,54.145,54.145,54.0907,54.0997,71924.0
2018-05-22 14:55:00,59.73,59.74,59.63,59.63,54585.0,54.0997,54.1088,54.0091,54.0091,54585.0
2018-05-22 15:00:00,59.63,59.73,59.6,59.68,45448.0,54.0091,54.0997,53.982,54.0544,45448.0
2018-05-22 15:05:00,59.68,59.71,59.62,59.66,41733.0,54.0544,54.0816,54.0001,54.0363,41733.0
2018-05-22 15:10:00,59.67,59.71,59.64,59.7,55056.0,54.0454,54.0816,54.0182,54.0725,55056.0
2018-05-22 15:15:00,59.7,59.73,59.68,59.7,175791.0,54.0725,54.0997,54.0544,54.0725,175791.0
2018-05-22 15:20:00,59.7,59.76,59.66,59.75,85734.0,54.0725,54.1269,54.0363,54.1178,85734.0
2018-05-22 15:25:00,59.75,59.77,59.68,59.68,52735.0,54.1178,54.136,54.0544,54.0544,52735.0
2018-05-22 15:30:00,59.7,59.7,59.61,59.66,103169.0,54.0725,54.0725,53.991,54.0363,103169.0
2018-05-22 15:35:00,59.65,59.68,59.58,59.61,119924.0,54.0273,54.0544,53.9639,53.991,119924.0
2018-05-22 15:40:00,59.6,59.68,59.57,59.65,108846.0,53.982,54.0544,53.9548,54.0273,108846.0
2018-05-22 15:45:00,59.65,59.7,59.6,59.69,116765.0,54.0273,54.0725,53.982,54.0635,116765.0
2018-05-22 15:50:00,59.68,59.69,59.55,59.62,171192.0,54.0544,54.0635,53.9367,54.0001,171192.0
2018-05-22 15:55:00,59.61,59.66,59.57,59.6,395170.0,53.991,54.0363,53.9548,53.982,395170.0
2018-05-23 09:30:00,59.14,59.35,59.01,59.08,93871.0,53.5653,53.7555,53.4476,53.511,93871.0
2018-05-23 09:35:00,59.09,59.13,58.91,59.03,58993.0,53.52,53.5563,53.357,53.4657,58993.0
2018-05-23 09:40:00,59.03,59.09,58.86,58.93,56172.0,53.4657,53.52,53.3117,53.3751,56172.0
2018-05-23 09:45:00,58.93,58.93,58.69,58.7,54686.0,53.3751,53.3751,53.1578,53.1668,54686.0
2018-05-23 09:50:00,58.7,58.75,58.63,58.73,81619.0,53.1668,53.2121,53.1034,53.194,81619.0
2018-05-23 09:55:00,58.72,58.82,58.66,58.67,35137.0,53.1849,53.2755,53.1306,53.1396,35137.0
2018-05-23 10:00:00,58.67,58.77,58.65,58.68,64366.0,53.1396,53.2302,53.1215,53.1487,64366.0
2018-05-23 10:05:00,58.69,58.94,58.68,58.94,156194.0,53.1578,53.3842,53.1487,53.3842,156194.0
2018-05-23 10:10:00,58.95,58.97,58.89,58.89,64740.0,53.3932,53.4114,53.3389,53.3389,64740.0
2018-05-23 10:15:00,58.9,58.91,58.85,58.85,63882.0,53.348,53.357,53.3027,53.3027,63882.0
2018-05-23 10:20:00,58.85,58.87,58.82,58.85,33458.0,53.3027,53.3208,53.2755,53.3027,33458.0
2018-05-23 10:25:00,58.85,58.92,58.82,58.82,34003.0,53.3027,53.3661,53.2755,53.2755,34003.0
2018-05-23 10:30:00,58.81,58.81,58.65,58.66,49697.0,53.2664,53.2664,53.1215,53.1306,49697.0
2018-05-23 10:35:00,58.67,58.71,58.51,58.52,50963.0,53.1396,53.1759,52.9947,53.0038,50963.0
2018-05-23 10:40:00,58.51,58.52,58.39,58.41,105774.0,52.9947,53.0038,52.886,52.9041,105774.0
2018-05-23 10:45:00,58.4,58.43,58.34,58.41,43258.0,52.8951,52.9223,52.8407,52.9041,43258.0
2018-05-23 10:50:00,58.4,58.41,58.26,58.36,45388.0,52.8951,52.9041,52.7683,52.8589,45388.0
2018-05-23 10:55:00,58.35,58.41,58.3,58.36,82602.0,52.8498,52.9041,52.8045,52.8589,82602.0
2018-05-23 11:00:00,58.36,58.5,58.35,58.43,46675.0,52.8589,52.9857,52.8498,52.9223,46675.0
2018-05-23 11:05:00,58.42,58.43,58.33,58.37,30450.0,52.9132,52.9223,52.8317,52.8679,30450.0
2018-05-23 11:10:00,58.37,58.37,58.3,58.33,26401.0,52.8679,52.8679,52.8045,52.8317,26401.0
2018-05-23 11:15:00,58.32,58.51,58.29,58.48,44412.0,52.8226,52.9947,52.7955,52.9675,44412.0
2018-05-23 11:20:00,58.48,58.56,58.43,58.56,39964.0,52.9675,53.04,52.9223,53.04,39964.0
2018-05-23 11:25:00,58.56,58.6,58.48,58.5,42953.0,53.04,53.0762,52.9675,52.9857,42953.0
2018-05-23 11:30:00,58.5,58.57,58.47,58.51,34172.0,52.9857,53.0491,52.9585,52.9947,34172.0
2018-05-23 11:35:00,58.51,58.56,58.45,58.48,25960.0,52.9947,53.04,52.9404,52.9675,25960.0
2018-05-23 11:40:00,58.47,58.56,58.46,58.55,18939.0,52.9585,53.04,52.9494,53.0309,18939.0
2018-05-23 11:45:00,58.55,58.56,58.52,58.54,54031.0,53.0309,53.04,53.0038,53.0219,54031.0
2018-05-23 11:50:00,58.54,58.62,58.51,58.58,78855.0,53.0219,53.0944,52.9947,53.0581,78855.0
2018-05-23 11:55:00,58.57,58.6,58.41,58.42,49431.0,53.0491,53.0762,52.9041,52.9132,49431.0
2018-05-23 12:00:00,58.42,58.46,58.39,58.44,52569.0,52.9132,52.9494,52.886,52.9313,52569.0
2018-05-23 12:05:00,58.43,58.51,58.42,58.51,54794.0,52.9223,52.9947,52.9132,52.9947,54794.0
2018-05-23 12:10:00,58.51,58.55,58.46,58.49,32405.0,52.9947,53.0309,52.9494,52.9766,32405.0
2018-05-23 12:15:00,58.49,58.49,58.37,58.4,32560.0,52.9766,52.9766,52.8679,52.8951,32560.0
2018-05-23 12:20:00,58.41,58.41,58.33,58.33,29570.0,52.9041,52.9041,52.8317,52.8317,29570.0
2018-05-23 12:25:00,58.32,58.39,58.3,58.34,33949.0,52.8226,52.886,52.8045,52.8407,33949.0
2018-05-23 12:30:00,58.35,58.42,58.35,58.41,24671.0,52.8498,52.9132,52.8498,52.9041,24671.0
2018-05-23 12:35:00,58.41,58.43,58.36,58.43,29077.0,52.9041,52.9223,52.8589,52.9223,29077.0
2018-05-23 12:40:00,58.44,58.48,58.43,58.48,42912.0,52.9313,52.9675,52.9223,52.9675,42912.0
2018-05-23 12:45:00,58.48,58.51,58.47,58.48,18009.0,52.9675,52.9947,52.9585,52.9675,18009.0
2018-05-23 12:50:00,58.48,58.51,58.45,58.48,30983.0,52.9675,52.9947,52.9404,52.9675,30983.0
2018-05-23 12:55:00,58.47,58.55,58.45,58.52,35408.0,52.9585,53.0309,52.9404,53.0038,35408.0
2018-05-23 13:00:00,58.53,58.54,58.45,58.46,23473.0,53.0128,53.0219,52.9404,52.9494,23473.0
2018-05-23 13:05:00,58.46,58.5,58.42,58.44,17012.0,52.9494,52.9857,52.9132,52.9313,17012.0
2018-05-23 13:10:00,58.43,58.49,58.42,58.49,23175.0,52.9223,52.9766,52.9132,52.9766,23175.0
2018-05-23 13:15:00,58.49,58.49,58.45,58.45,24784.0,52.9766,52.9766,52.9404,52.9404,24784.0
2018-05-23 13:20:00,58.45,58.54,58.44,58.52,25705.0,52.9404,53.0219,52.9313,53.0038,25705.0
2018-05-23 13:25:00,58.52,58.57,58.51,58.55,29193.0,53.0038,53.0491,52.9947,53.0309,29193.0
2018-05-23 13:30:00,58.55,58.56,58.52,58.52,24950.0,53.0309,53.04,53.0038,53.0038,24950.0
2018-05-23 13:35:00,58.53,58.53,58.49,58.5,25334.0,53.0128,53.0128,52.9766,52.9857,25334.0
2018-05-23 13:40:00,58.49,58.58,58.49,58.56,19528.0,52.9766,53.0581,52.9766,53.04,19528.0
2018-05-23 13:45:00,58.56,58.63,58.54,58.6,26844.0,53.04,53.1034,53.0219,53.0762,26844.0
2018-05-23 13:50:00,58.59,58.64,58.58,58.6,28694.0,53.0672,53.1125,53.0581,53.0762,28694.0
2018-05-23 13:55:00,58.6,58.6,58.53,58.55,24628.0,53.0762,53.0762,53.0128,53.0309,24628.0
2018-05-23 14:00:00,58.54,58.66,58.54,58.55,47886.0,53.0219,53.1306,53.0219,53.0309,47886.0
2018-05-23 14:05:00,58.56,58.69,58.53,58.67,87569.0,53.04,53.1578,53.0128,53.1396,87569.0
2018-05-23 14:10:00,58.68,58.69,58.58,58.63,65320.0,53.1487,53.1578,53.0581,53.1034,65320.0
2018-05-23 14:15:00,58.63,58.66,58.56,58.57,31440.0,53.1034,53.1306,53.04,53.0491,31440.0
2018-05-23 14:20:00,58.57,58.62,58.53,58.62,37033.0,53.0491,53.0944,53.0128,53.0944,37033.0
2018-05-23 14:25:00,58.63,58.71,58.56,58.57,33206.0,53.1034,53.1759,53.04,53.0491,33206.0
2018-05-23 14:30:00,58.58,58.6,58.48,58.49,22518.0,53.0581,53.0762,52.9675,52.9766,22518.0
2018-05-23 14:35:00,58.49,58.5,58.45,58.48,29998.0,52.9766,52.9857,52.9404,52.9675,29998.0
2018-05-23 14:40:00,58.47,58.52,58.47,58.48,26772.0,52.9585,53.0038,52.9585,52.9675,26772.0
2018-05-23 14:45:00,58.47,58.55,58.47,58.51,29162.0,52.9585,53.0309,52.9585,52.9947,29162.0
2018-05-23 14:50:00,58.51,58.58,58.5,58.58,27333.0,52.9947,53.0581,52.9857,53.0581,27333.0
2018-05-23 14:55:00,58.58,58.65,58.55,58.63,39081.0,53.0581,53.1215,53.0309,53.1034,39081.0
2018-05-23 15:00:00,58.64,58.71,58.62,58.67,74065.0,53.1125,53.1759,53.0944,53.1396,74065.0
2018-05-23 15:05:00,58.66,58.71,58.64,58.67,46657.0,53.1306,53.1759,53.1125,53.1396,46657.0
2018-05-23 15:10:00,58.67,58.68,58.65,58.68,40198.0,53.1396,53.1487,53.1215,53.1487,40198.0
2018-05-23 15:15:00,58.69,58.7,58.61,58.66,59442.0,53.1578,53.1668,53.0853,53.1306,59442.0
2018-05-23 15:20:00,58.66,58.7,58.62,58.67,42717.0,53.1306,53.1668,53.0944,53.1396,42717.0
2018-05-23 15:25:00,58.67,58.79,58.67,58.78,35125.0,53.1396,53.2483,53.1396,53.2393,35125.0
2018-05-23 15:30:00,58.78,58.79,58.7,58.73,81309.0,53.2393,53.2483,53.1668,53.194,81309.0
2018-05-23 15:35:00,58.74,58.78,58.73,58.73,61114.0,53.203,53.2393,53.194,53.194,61114.0
2018-05-23 15:40:00,58.74,58.77,58.71,58.74,81398.0,53.203,53.2302,53.1759,53.203,81398.0
2018-05-23 15:45:00,58.75,58.76,58.68,58.72,113283.0,53.2121,53.2212,53.1487,53.1849,113283.0
2018-05-23 15:50:00,58.73,58.81,58.73,58.77,154309.0,53.194,53.2664,53.194,53.2302,154309.0
2018-05-23 15:55:00,58.79,58.94,58.78,58.92,325694.0,53.2483,53.3842,53.2393,53.3661,325694.0
2018-05-24 09:30:00,58.58,58.65,58.35,58.35,134236.0,53.0581,53.1215,52.8498,52.8498,134236.0
2018-05-24 09:35:00,58.33,58.44,58.29,58.4,94380.0,52.8317,52.9313,52.7955,52.8951,94380.0
2018-05-24 09:40:00,58.4,58.56,58.24,58.29,171891.0,52.8951,53.04,52.7502,52.7955,171891.0
2018-05-24 09:45:00,58.28,58.28,58.08,58.11,111369.0,52.7864,52.7864,52.6053,52.6324,111369.0
2018-05-24 09:50:00,58.11,58.11,57.86,57.89,145237.0,52.6324,52.6324,52.406,52.4332,145237.0
2018-05-24 09:55:00,57.88,57.89,57.62,57.63,150719.0,52.4241,52.4332,52.1886,52.1977,150719.0
2018-05-24 10:00:00,57.63,57.8,57.56,57.79,157497.0,52.1977,52.3516,52.1343,52.3426,157497.0
2018-05-24 10:05:00,57.79,57.89,57.69,57.69,95397.0,52.3426,52.4332,52.252,52.252,95397.0
2018-05-24 10:10:00,57.7,57.75,57.66,57.7,87089.0,52.2611,52.3064,52.2248,52.2611,87089.0
2018-05-24 10:15:00,57.69,57.77,57.66,57.7,74966.0,52.252,52.3245,52.2248,52.2611,74966.0
2018-05-24 10:20:00,57.7,57.9,57.68,57.88,103055.0,52.2611,52.4422,52.243,52.4241,103055.0
2018-05-24 10:25:00,57.88,57.9,57.8,57.87,55437.0,52.4241,52.4422,52.3516,52.415,55437.0
2018-05-24 10:30:00,57.87,57.87,57.77,57.79,264715.0,52.415,52.415,52.3245,52.3426,264715.0
2018-05-24 10:35:00,57.78,57.83,57.69,57.83,67598.0,52.3335,52.3788,52.252,52.3788,67598.0
2018-05-24 10:40:00,57.83,57.89,57.73,57.74,70247.0,52.3788,52.4332,52.2882,52.2973,70247.0
2018-05-24 10:45:00,57.74,57.77,57.61,57.63,40135.0,52.2973,52.3245,52.1796,52.1977,40135.0
2018-05-24 10:50:00,57.62,57.66,57.52,57.53,59320.0,52.1886,52.2248,52.098,52.1071,59320.0
2018-05-24 10:55:00,57.54,57.54,57.42,57.45,46361.0,52.1162,52.1162,52.0075,52.0346,46361.0
2018-05-24 11:00:00,57.45,57.65,57.4,57.65,63870.0,52.0346,52.2158,51.9894,52.2158,63870.0
2018-05-24 11:05:00,57.65,57.72,57.61,57.67,56665.0,52.2158,52.2792,52.1796,52.2339,56665.0
2018-05-24 11:10:00,57.67,57.71,57.61,57.62,37040.0,52.2339,52.2701,52.1796,52.1886,37040.0
2018-05-24 11:15:00,57.62,57.81,57.58,57.76,102069.0,52.1886,52.3607,52.1524,52.3154,102069.0
2018-05-24 11:20:00,57.76,57.81,57.7,57.7,39988.0,52.3154,52.3607,52.2611,52.2611,39988.0
2018-05-24 11:25:00,57.71,57.81,57.71,57.8,46097.0,52.2701,52.3607,52.2701,52.3516,46097.0
2018-05-24 11:30:00,57.81,57.91,57.78,57.89,75625.0,52.3607,52.4513,52.3335,52.4332,75625.0
2018-05-24 11:35:00,57.89,57.91,57.71,57.75,34989.0,52.4332,52.4513,52.2701,52.3064,34989.0
2018-05-24 11:40:00,57.75,57.94,57.75,57.94,26473.0,52.3064,52.4784,52.3064,52.4784,26473.0
2018-05-24 11:45:00,57.94,57.95,57.86,57.93,29436.0,52.4784,52.4875,52.406,52.4694,29436.0
2018-05-24 11:50:00,57.93,57.93,57.8,57.83,41569.0,52.4694,52.4694,52.3516,52.3788,41569.0
2018-05-24 11:55:00,57.84,57.97,57.78,57.96,49654.0,52.3879,52.5056,52.3335,52.4966,49654.0
2018-05-24 12:00:00,57.96,58.0,57.92,57.92,56330.0,52.4966,52.5328,52.4603,52.4603,56330.0
2018-05-24 12:05:00,57.92,57.95,57.88,57.88,31416.0,52.4603,52.4875,52.4241,52.4241,31416.0
2018-05-24 12:10:00,57.89,58.0,57.88,57.95,112157.0,52.4332,52.5328,52.4241,52.4875,112157.0
2018-05-24 12:15:00,57.95,57.99,57.93,57.96,60894.0,52.4875,52.5237,52.4694,52.4966,60894.0
2018-05-24 12:20:00,57.96,57.98,57.92,57.98,54233.0,52.4966,52.5147,52.4603,52.5147,54233.0
2018-05-24 12:25:00,57.98,58.02,57.96,57.96,50650.0,52.5147,52.5509,52.4966,52.4966,50650.0
2018-05-24 12:30:00,57.96,58.01,57.88,57.88,64206.0,52.4966,52.5419,52.4241,52.4241,64206.0
2018-05-24 12:35:00,57.89,57.9,57.8,57.81,48111.0,52.4332,52.4422,52.3516,52.3607,48111.0
2018-05-24 12:40:00,57.81,57.93,57.8,57.93,43430.0,52.3607,52.4694,52.3516,52.4694,43430.0
2018-05-24 12:45:00,57.92,58.0,57.92,58.0,46255.0,52.4603,52.5328,52.4603,52.5328,46255.0
2018-05-24 12:50:00,58.0,58.04,57.97,58.0,33937.0,52.5328,52.569,52.5056,52.5328,33937.0
2018-05-24 12:55:00,57.99,58.08,57.99,58.08,28264.0,52.5237,52.6053,52.5237,52.6053,28264.0
2018-05-24 13:00:00,58.08,58.21,58.07,58.19,66127.0,52.6053,52.723,52.5962,52.7049,66127.0
2018-05-24 13:05:00,58.19,58.22,58.13,58.22,56827.0,52.7049,52.7321,52.6505,52.7321,56827.0
2018-05-24 13:10:00,58.21,58.33,58.2,58.24,79615.0,52.723,52.8317,52.7139,52.7502,79615.0
2018-05-24 13:15:00,58.25,58.27,58.16,58.27,22822.0,52.7592,52.7773,52.6777,52.7773,22822.0
2018-05-24 13:20:00,58.29,58.29,58.22,58.28,27825.0,52.7955,52.7955,52.7321,52.7864,27825.0
2018-05-24 13:25:00,58.27,58.28,58.13,58.13,32680.0,52.7773,52.7864,52.6505,52.6505,32680.0
2018-05-24 13:30:00,58.14,58.14,58.08,58.09,28599.0,52.6596,52.6596,52.6053,52.6143,28599.0
2018-05-24 13:35:00,58.09,58.21,58.08,58.14,34929.0,52.6143,52.723,52.6053,52.6596,34929.0
2018-05-24 13:40:00,58.15,58.21,58.12,58.19,24242.0,52.6687,52.723,52.6415,52.7049,24242.0
2018-05-24 13:45:00,58.18,58.2,58.12,58.14,36834.0,52.6958,52.7139,52.6415,52.6596,36834.0
2018-05-24 13:50:00,58.15,58.18,58.05,58.05,32463.0,52.6687,52.6958,52.5781,52.5781,32463.0
2018-05-24 13:55:00,58.04,58.1,58.01,58.1,44849.0,52.569,52.6234,52.5419,52.6234,44849.0
2018-05-24 14:00:00,58.09,58.09,58.02,58.05,57610.0,52.6143,52.6143,52.5509,52.5781,57610.0
2018-05-24 14:05:00,58.05,58.13,58.04,58.13,54933.0,52.5781,52.6505,52.569,52.6505,54933.0
2018-05-24 14:10:00,58.13,58.24,58.13,58.22,31943.0,52.6505,52.7502,52.6505,52.7321,31943.0
2018-05-24 14:15:00,58.22,58.3,58.2,58.22,65633.0,52.7321,52.8045,52.7139,52.7321,65633.0
2018-05-24 14:20:00,58.22,58.31,58.2,58.3,38892.0,52.7321,52.8136,52.7139,52.8045,38892.0
2018-05-24 14:25:00,58.3,58.3,58.22,58.26,40931.0,52.8045,52.8045,52.7321,52.7683,40931.0
2018-05-24 14:30:00,58.25,58.26,58.19,58.22,38066.0,52.7592,52.7683,52.7049,52.7321,38066.0
2018-05-24 14:35:00,58.21,58.25,58.2,58.21,32293.0,52.723,52.7592,52.7139,52.723,32293.0
2018-05-24 14:40:00,58.21,58.21,58.15,58.17,34573.0,52.723,52.723,52.6687,52.6868,34573.0
2018-05-24 14:45:00,58.17,58.18,58.12,58.13,62184.0,52.6868,52.6958,52.6415,52.6505,62184.0
2018-05-24 14:50:00,58.13,58.13,58.09,58.13,69852.0,52.6505,52.6505,52.6143,52.6505,69852.0
2018-05-24 14:55:00,58.13,58.16,58.12,58.15,51071.0,52.6505,52.6777,52.6415,52.6687,51071.0
2018-05-24 15:00:00,58.14,58.14,58.06,58.12,61491.0,52.6596,52.6596,52.5871,52.6415,61491.0
2018-05-24 15:05:00,58.12,58.22,58.08,58.21,61440.0,52.6415,52.7321,52.6053,52.723,61440.0
2018-05-24 15:10:00,58.21,58.22,58.13,58.14,75531.0,52.723,52.7321,52.6505,52.6596,75531.0
2018-05-24 15:15:00,58.14,58.2,58.09,58.18,47421.0,52.6596,52.7139,52.6143,52.6958,47421.0
2018-05-24 15:20:00,58.18,58.21,58.15,58.18,63491.0,52.6958,52.723,52.6687,52.6958,63491.0
2018-05-24 15:25:00,58.18,58.19,58.13,58.15,68650.0,52.6958,52.7049,52.6505,52.6687,68650.0
2018-05-24 15:30:00,58.15,58.24,58.14,58.23,72029.0,52.6687,52.7502,52.6596,52.7411,72029.0
2018-05-24 15:35:00,58.23,58.26,58.16,58.18,117462.0,52.7411,52.7683,52.6777,52.6958,117462.0
2018-05-24 15:40:00,58.17,58.18,58.09,58.13,104249.0,52.6868,52.6958,52.6143,52.6505,104249.0
2018-05-24 15:45:00,58.12,58.17,58.1,58.14,130039.0,52.6415,52.6868,52.6234,52.6596,130039.0
2018-05-24 15:50:00,58.13,58.16,58.09,58.09,143707.0,52.6505,52.6777,52.6143,52.6143,143707.0
2018-05-24 15:55:00,58.09,58.15,58.08,58.14,611921.0,52.6143,52.6687,52.6053,52.6596,611921.0
2018-05-25 09:30:00,57.85,58.01,57.72,57.73,121587.0,52.3969,52.5419,52.2792,52.2882,121587.0
2018-05-25 09:35:00,57.72,57.82,57.43,57.55,130684.0,52.2792,52.3698,52.0165,52.1252,130684.0
2018-05-25 09:40:00,57.55,57.55,57.21,57.22,91241.0,52.1252,52.1252,51.8173,51.8263,91241.0
2018-05-25 09:45:00,57.23,57.45,57.23,57.41,69699.0,51.8354,52.0346,51.8354,51.9984,69699.0
2018-05-25 09:50:00,57.4,57.41,57.19,57.21,88099.0,51.9894,51.9984,51.7991,51.8173,88099.0
2018-05-25 09:55:00,57.21,57.43,57.18,57.4,75272.0,51.8173,52.0165,51.7901,51.9894,75272.0
2018-05-25 10:00:00,57.39,57.45,57.32,57.44,79609.0,51.9803,52.0346,51.9169,52.0256,79609.0
2018-05-25 10:05:00,57.45,57.49,57.34,57.35,82557.0,52.0346,52.0709,51.935,51.9441,82557.0
2018-05-25 10:10:00,57.36,57.38,57.3,57.34,49744.0,51.9531,51.9712,51.8988,51.935,49744.0
2018-05-25 10:15:00,57.34,57.54,57.34,57.46,88526.0,51.935,52.1162,51.935,52.0437,88526.0
2018-05-25 10:20:00,57.45,57.45,57.26,57.29,49592.0,52.0346,52.0346,51.8625,51.8897,49592.0
2018-05-25 10:25:00,57.3,57.37,57.26,57.26,109464.0,51.8988,51.9622,51.8625,51.8625,109464.0
2018-05-25 10:30:00,57.27,57.31,57.26,57.3,105381.0,51.8716,51.9078,51.8625,51.8988,105381.0
2018-05-25 10:35:00,57.3,57.31,57.22,57.23,99723.0,51.8988,51.9078,51.8263,51.8354,99723.0
2018-05-25 10:40:00,57.23,57.28,57.2,57.23,50777.0,51.8354,51.8807,51.8082,51.8354,50777.0
2018-05-25 10:45:00,57.23,57.23,57.06,57.08,65112.0,51.8354,51.8354,51.6814,51.6995,65112.0
2018-05-25 10:50:00,57.08,57.25,57.07,57.23,108869.0,51.6995,51.8535,51.6905,51.8354,108869.0
2018-05-25 10:55:00,57.23,57.31,57.18,57.29,65518.0,51.8354,51.9078,51.7901,51.8897,65518.0
2018-05-25 11:00:00,57.3,57.36,57.23,57.35,84638.0,51.8988,51.9531,51.8354,51.9441,84638.0
2018-05-25 11:05:00,57.35,57.41,57.34,57.41,130176.0,51.9441,51.9984,51.935,51.9984,130176.0
2018-05-25 11:10:00,57.41,57.55,57.39,57.4,122878.0,51.9984,52.1252,51.9803,51.9894,122878.0
2018-05-25 11:15:00,57.41,57.49,57.39,57.45,47085.0,51.9984,52.0709,51.9803,52.0346,47085.0
2018-05-25 11:20:00,57.45,57.45,57.33,57.38,38364.0,52.0346,52.0346,51.9259,51.9712,38364.0
2018-05-25 11:25:00,57.38,57.47,57.37,57.47,46091.0,51.9712,52.0528,51.9622,52.0528,46091.0
2018-05-25 11:30:00,57.46,57.47,57.44,57.47,44158.0,52.0437,52.0528,52.0256,52.0528,44158.0
2018-05-25 11:35:00,57.47,57.49,57.43,57.46,64146.0,52.0528,52.0709,52.0165,52.0437,64146.0
2018-05-25 11:40:00,57.47,57.47,57.39,57.4,50453.0,52.0528,52.0528,51.9803,51.9894,50453.0
2018-05-25 11:45:00,57.4,57.44,57.37,57.44,23646.0,51.9894,52.0256,51.9622,52.0256,23646.0
2018-05-25 11:50:00,57.44,57.44,57.38,57.43,47161.0,52.0256,52.0256,51.9712,52.0165,47161.0
2018-05-25 11:55:00,57.42,57.43,57.37,57.4,31124.0,52.0075,52.0165,51.9622,51.9894,31124.0
2018-05-25 12:00:00,57.39,57.44,57.38,57.39,41328.0,51.9803,52.0256,51.9712,51.9803,41328.0
2018-05-25 12:05:00,57.4,57.4,57.28,57.28,44916.0,51.9894,51.9894,51.8807,51.8807,44916.0
2018-05-25 12:10:00,57.27,57.31,57.24,57.29,26264.0,51.8716,51.9078,51.8444,51.8897,26264.0
2018-05-25 12:15:00,57.29,57.32,57.26,57.27,36537.0,51.8897,51.9169,51.8625,51.8716,36537.0
2018-05-25 12:20:00,57.26,57.32,57.24,57.32,89560.0,51.8625,51.9169,51.8444,51.9169,89560.0
2018-05-25 12:25:00,57.31,57.35,57.3,57.34,25604.0,51.9078,51.9441,51.8988,51.935,25604.0
2018-05-25 12:30:00,57.33,57.34,57.2,57.2,26460.0,51.9259,51.935,51.8082,51.8082,26460.0
2018-05-25 12:35:00,57.21,57.21,57.18,57.18,19719.0,51.8173,51.8173,51.7901,51.7901,19719.0
2018-05-25 12:40:00,57.19,57.23,57.17,57.18,41487.0,51.7991,51.8354,51.781,51.7901,41487.0
2018-05-25 12:45:00,57.17,57.17,57.07,57.07,49830.0,51.781,51.781,51.6905,51.6905,49830.0
2018-05-25 12:50:00,57.08,57.1,57.05,57.08,69508.0,51.6995,51.7176,51.6723,51.6995,69508.0
2018-05-25 12:55:00,57.08,57.14,57.06,57.09,53996.0,51.6995,51.7539,51.6814,51.7086,53996.0
2018-05-25 13:00:00,57.08,57.09,57.03,57.04,64620.0,51.6995,51.7086,51.6542,51.6633,64620.0
2018-05-25 13:05:00,57.05,57.06,57.01,57.02,46758.0,51.6723,51.6814,51.6361,51.6452,46758.0
2018-05-25 13:10:00,57.01,57.08,57.0,57.02,69774.0,51.6361,51.6995,51.6271,51.6452,69774.0
2018-05-25 13:15:00,57.03,57.04,56.99,56.99,48923.0,51.6542,51.6633,51.618,51.618,48923.0
2018-05-25 13:20:00,56.99,57.0,56.93,56.94,41414.0,51.618,51.6271,51.5637,51.5727,41414.0
2018-05-25 13:25:00,56.94,56.97,56.92,56.93,35427.0,51.5727,51.5999,51.5546,51.5637,35427.0
2018-05-25 13:30:00,56.92,56.93,56.88,56.88,59022.0,51.5546,51.5637,51.5184,51.5184,59022.0
2018-05-25 13:35:00,56.88,56.94,56.85,56.92,88615.0,51.5184,51.5727,51.4912,51.5546,88615.0
2018-05-25 13:40:00,56.93,56.94,56.87,56.87,20847.0,51.5637,51.5727,51.5093,51.5093,20847.0
2018-05-25 13:45:00,56.87,56.91,56.85,56.88,41870.0,51.5093,51.5455,51.4912,51.5184,41870.0
2018-05-25 13:50:00,56.88,56.92,56.87,56.87,38259.0,51.5184,51.5546,51.5093,51.5093,38259.0
2018-05-25 13:55:00,56.87,56.88,56.8,56.82,128158.0,51.5093,51.5184,51.4459,51.464,128158.0
2018-05-25 14:00:00,56.82,57.01,56.82,57.0,69108.0,51.464,51.6361,51.464,51.6271,69108.0
2018-05-25 14:05:00,57.01,57.08,57.0,57.05,47963.0,51.6361,51.6995,51.6271,51.6723,47963.0
2018-05-25 14:10:00,57.05,57.07,56.95,56.97,37991.0,51.6723,51.6905,51.5818,51.5999,37991.0
2018-05-25 14:15:00,56.98,57.04,56.97,56.98,49864.0,51.6089,51.6633,51.5999,51.6089,49864.0
2018-05-25 14:20:00,56.98,57.06,56.98,57.02,74136.0,51.6089,51.6814,51.6089,51.6452,74136.0
2018-05-25 14:25:00,57.02,57.06,57.0,57.04,30560.0,51.6452,51.6814,51.6271,51.6633,30560.0
2018-05-25 14:30:00,57.04,57.06,57.01,57.04,26695.0,51.6633,51.6814,51.6361,51.6633,26695.0
2018-05-25 14:35:00,57.04,57.05,57.01,57.01,27828.0,51.6633,51.6723,51.6361,51.6361,27828.0
2018-05-25 14:40:00,57.01,57.01,56.9,56.92,56622.0,51.6361,51.6361,51.5365,51.5546,56622.0
2018-05-25 14:45:00,56.91,56.92,56.89,56.91,22864.0,51.5455,51.5546,51.5274,51.5455,22864.0
2018-05-25 14:50:00,56.92,57.0,56.91,57.0,45656.0,51.5546,51.6271,51.5455,51.6271,45656.0
2018-05-25 14:55:00,56.99,56.99,56.92,56.92,35785.0,51.618,51.618,51.5546,51.5546,35785.0
2018-05-25 15:00:00,56.93,57.0,56.89,56.98,47283.0,51.5637,51.6271,51.5274,51.6089,47283.0
2018-05-25 15:05:00,57.0,57.0,56.95,56.97,59290.0,51.6271,51.6271,51.5818,51.5999,59290.0
2018-05-25 15:10:00,56.97,57.08,56.97,57.02,118361.0,51.5999,51.6995,51.5999,51.6452,118361.0
2018-05-25 15:15:00,57.02,57.15,57.02,57.11,109807.0,51.6452,51.7629,51.6452,51.7267,109807.0
2018-05-25 15:20:00,57.11,57.13,57.08,57.1,34079.0,51.7267,51.7448,51.6995,51.7176,34079.0
2018-05-25 15:25:00,57.1,57.19,57.07,57.18,47593.0,51.7176,51.7991,51.6905,51.7901,47593.0
2018-05-25 15:30:00,57.18,57.25,57.16,57.23,74133.0,51.7901,51.8535,51.772,51.8354,74133.0
2018-05-25 15:35:00,57.23,57.24,57.2,57.21,61051.0,51.8354,51.8444,51.8082,51.8173,61051.0
2018-05-25 15:40:00,57.22,57.25,57.18,57.21,112183.0,51.8263,51.8535,51.7901,51.8173,112183.0
2018-05-25 15:45:00,57.22,57.31,57.2,57.28,98426.0,51.8263,51.9078,51.8082,51.8807,98426.0
2018-05-25 15:50:00,57.28,57.33,57.28,57.33,146407.0,51.8807,51.9259,51.8807,51.9259,146407.0
2018-05-25 15:55:00,57.32,57.36,57.29,57.31,298178.0,51.9169,51.9531,51.8897,51.9078,298178.0
2018-05-29 09:30:00,56.49,56.58,56.04,56.45,182675.0,51.1651,51.2466,50.7575,51.1289,182675.0
2018-05-29 09:35:00,56.44,56.55,56.27,56.35,72322.0,51.1198,51.2195,50.9659,51.0383,72322.0
2018-05-29 09:40:00,56.37,56.52,56.2,56.46,64303.0,51.0564,51.1923,50.9025,51.138,64303.0
2018-05-29 09:45:00,56.45,56.46,56.3,56.34,52645.0,51.1289,51.138,50.993,51.0293,52645.0
2018-05-29 09:50:00,56.36,56.45,56.31,56.33,75704.0,51.0474,51.1289,51.0021,51.0202,75704.0
2018-05-29 09:55:00,56.34,56.54,56.31,56.47,80510.0,51.0293,51.2104,51.0021,51.147,80510.0
2018-05-29 10:00:00,56.48,56.67,56.47,56.64,101563.0,51.1561,51.3282,51.147,51.301,101563.0
2018-05-29 10:05:00,56.63,56.71,56.61,56.63,113097.0,51.2919,51.3644,51.2738,51.2919,113097.0
2018-05-29 10:10:00,56.63,56.76,56.62,56.65,108764.0,51.2919,51.4097,51.2829,51.31,108764.0
2018-05-29 10:15:00,56.64,56.66,56.53,56.57,219942.0,51.301,51.3191,51.2014,51.2376,219942.0
2018-05-29 10:20:00,56.57,56.61,56.5,56.61,47283.0,51.2376,51.2738,51.1742,51.2738,47283.0
2018-05-29 10:25:00,56.6,56.72,56.54,56.6,55963.0,51.2648,51.3734,51.2104,51.2648,55963.0
2018-05-29 10:30:00,56.6,56.6,56.3,56.3,46665.0,51.2648,51.2648,50.993,50.993,46665.0
2018-05-29 10:35:00,56.3,56.41,56.25,56.41,48639.0,50.993,51.0927,50.9478,51.0927,48639.0
2018-05-29 10:40:00,56.41,56.46,56.27,56.29,38678.0,51.0927,51.138,50.9659,50.984,38678.0
2018-05-29 10:45:00,56.29,56.33,56.22,56.28,33857.0,50.984,51.0202,50.9206,50.9749,33857.0
2018-05-29 10:50:00,56.29,56.34,56.22,56.25,25323.0,50.984,51.0293,50.9206,50.9478,25323.0
2018-05-29 10:55:00,56.25,56.27,56.15,56.18,32720.0,50.9478,50.9659,50.8572,50.8844,32720.0
2018-05-29 11:00:00,56.19,56.2,56.04,56.06,61339.0,50.8934,50.9025,50.7575,50.7757,61339.0
2018-05-29 11:05:00,56.06,56.06,55.94,56.01,44962.0,50.7757,50.7757,50.667,50.7304,44962.0
2018-05-29 11:10:00,56.02,56.06,55.97,56.03,85820.0,50.7394,50.7757,50.6941,50.7485,85820.0
2018-05-29 11:15:00,56.03,56.05,55.91,55.92,57399.0,50.7485,50.7666,50.6398,50.6489,57399.0
2018-05-29 11:20:00,55.91,56.01,55.89,55.93,42148.0,50.6398,50.7304,50.6217,50.6579,42148.0
2018-05-29 11:25:00,55.92,56.07,55.85,55.97,58096.0,50.6489,50.7847,50.5855,50.6941,58096.0
2018-05-29 11:30:00,55.98,56.0,55.85,55.87,36303.0,50.7032,50.7213,50.5855,50.6036,36303.0
2018-05-29 11:35:00,55.86,55.9,55.76,55.77,57722.0,50.5945,50.6307,50.5039,50.513,57722.0
2018-05-29 11:40:00,55.77,55.77,55.55,55.55,64980.0,50.513,50.513,50.3137,50.3137,64980.0
2018-05-29 11:45:00,55.54,55.6,55.39,55.56,83195.0,50.3047,50.359,50.1688,50.3228,83195.0
2018-05-29 11:50:00,55.55,55.63,55.48,55.61,46558.0,50.3137,50.3862,50.2503,50.3681,46558.0
2018-05-29 11:55:00,55.6,55.65,55.56,55.57,43545.0,50.359,50.4043,50.3228,50.3319,43545.0
2018-05-29 12:00:00,55.56,55.57,55.37,55.38,64364.0,50.3228,50.3319,50.1507,50.1598,64364.0
2018-05-29 12:05:00,55.38,55.42,55.31,55.32,95612.0,50.1598,50.196,50.0964,50.1054,95612.0
2018-05-29 12:10:00,55.32,55.35,55.18,55.18,74609.0,50.1054,50.1326,49.9786,49.9786,74609.0
2018-05-29 12:15:00,55.19,55.35,55.17,55.31,42143.0,49.9877,50.1326,49.9696,50.0964,42143.0
2018-05-29 12:20:00,55.31,55.51,55.31,55.5,58790.0,50.0964,50.2775,50.0964,50.2684,58790.0
2018-05-29 12:25:00,55.5,55.55,55.39,55.43,60031.0,50.2684,50.3137,50.1688,50.205,60031.0
2018-05-29 12:30:00,55.43,55.59,55.42,55.53,45344.0,50.205,50.35,50.196,50.2956,45344.0
2018-05-29 12:35:00,55.54,55.66,55.5,55.5,46402.0,50.3047,50.4134,50.2684,50.2684,46402.0
2018-05-29 12:40:00,55.51,55.63,55.5,55.55,42596.0,50.2775,50.3862,50.2684,50.3137,42596.0
2018-05-29 12:45:00,55.55,55.61,55.53,55.57,59417.0,50.3137,50.3681,50.2956,50.3319,59417.0
2018-05-29 12:50:00,55.58,55.71,55.54,55.7,129267.0,50.3409,50.4587,50.3047,50.4496,129267.0
2018-05-29 12:55:00,55.7,55.71,55.6,55.64,56017.0,50.4496,50.4587,50.359,50.3953,56017.0
2018-05-29 13:00:00,55.63,55.63,55.44,55.45,35481.0,50.3862,50.3862,50.2141,50.2232,35481.0
2018-05-29 13:05:00,55.45,55.46,55.29,55.3,48460.0,50.2232,50.2322,50.0782,50.0873,48460.0
2018-05-29 13:10:00,55.3,55.34,55.28,55.3,48339.0,50.0873,50.1235,50.0692,50.0873,48339.0
2018-05-29 13:15:00,55.3,55.41,55.25,55.38,43100.0,50.0873,50.1869,50.042,50.1598,43100.0
2018-05-29 13:20:00,55.36,55.45,55.33,55.36,42048.0,50.1416,50.2232,50.1145,50.1416,42048.0
2018-05-29 13:25:00,55.36,55.44,55.33,55.42,33433.0,50.1416,50.2141,50.1145,50.196,33433.0
2018-05-29 13:30:00,55.4,55.41,55.13,55.14,39845.0,50.1779,50.1869,49.9333,49.9424,39845.0
2018-05-29 13:35:00,55.15,55.22,55.12,55.16,41613.0,49.9514,50.0148,49.9243,49.9605,41613.0
2018-05-29 13:40:00,55.16,55.29,55.15,55.24,71497.0,49.9605,50.0782,49.9514,50.033,71497.0
2018-05-29 13:45:00,55.24,55.37,55.22,55.37,42953.0,50.033,50.1507,50.0148,50.1507,42953.0
2018-05-29 13:50:00,55.37,55.41,55.28,55.31,35888.0,50.1507,50.1869,50.0692,50.0964,35888.0
2018-05-29 13:55:00,55.3,55.35,55.25,55.25,42529.0,50.0873,50.1326,50.042,50.042,42529.0
2018-05-29 14:00:00,55.25,55.29,55.1,55.13,72847.0,50.042,50.0782,49.9062,49.9333,72847.0
2018-05-29 14:05:00,55.14,55.18,55.11,55.16,48091.0,49.9424,49.9786,49.9152,49.9605,48091.0
2018-05-29 14:10:00,55.16,55.29,55.14,55.22,170030.0,49.9605,50.0782,49.9424,50.0148,170030.0
2018-05-29 14:15:00,55.22,55.24,55.1,55.18,48830.0,50.0148,50.033,49.9062,49.9786,48830.0
2018-05-29 14:20:00,55.17,55.2,55.09,55.18,73884.0,49.9696,49.9967,49.8971,49.9786,73884.0
2018-05-29 14:25:00,55.17,55.28,55.12,55.28,107964.0,49.9696,50.0692,49.9243,50.0692,107964.0
2018-05-29 14:30:00,55.27,55.31,55.23,55.28,51733.0,50.0601,50.0964,50.0239,50.0692,51733.0
2018-05-29 14:35:00,55.27,55.36,55.18,55.2,50314.0,50.0601,50.1416,49.9786,49.9967,50314.0
2018-05-29 14:40:00,55.19,55.23,55.05,55.06,93175.0,49.9877,50.0239,49.8609,49.8699,93175.0
2018-05-29 14:45:00,55.06,55.15,55.01,55.03,73895.0,49.8699,49.9514,49.8246,49.8428,73895.0
2018-05-29 14:50:00,55.02,55.02,54.84,54.87,224018.0,49.8337,49.8337,49.6707,49.6978,224018.0
2018-05-29 14:55:00,54.87,54.91,54.81,54.85,91769.0,49.6978,49.7341,49.6435,49.6797,91769.0
2018-05-29 15:00:00,54.85,55.03,54.82,54.97,189663.0,49.6797,49.8428,49.6525,49.7884,189663.0
2018-05-29 15:05:00,54.97,55.0,54.9,54.98,150918.0,49.7884,49.8156,49.725,49.7975,150918.0
2018-05-29 15:10:00,54.98,55.06,54.97,54.98,113841.0,49.7975,49.8699,49.7884,49.7975,113841.0
2018-05-29 15:15:00,54.98,55.0,54.86,54.91,98223.0,49.7975,49.8156,49.6888,49.7341,98223.0
2018-05-29 15:20:00,54.9,54.95,54.87,54.9,77906.0,49.725,49.7703,49.6978,49.725,77906.0
2018-05-29 15:25:00,54.9,54.92,54.84,54.91,102976.0,49.725,49.7431,49.6707,49.7341,102976.0
2018-05-29 15:30:00,54.91,55.0,54.85,54.97,83924.0,49.7341,49.8156,49.6797,49.7884,83924.0
2018-05-29 15:35:00,54.97,55.07,54.94,55.06,97907.0,49.7884,49.879,49.7612,49.8699,97907.0
2018-05-29 15:40:00,55.07,55.15,55.05,55.14,125225.0,49.879,49.9514,49.8609,49.9424,125225.0
2018-05-29 15:45:00,55.13,55.26,55.13,55.25,190752.0,49.9333,50.0511,49.9333,50.042,190752.0
2018-05-29 15:50:00,55.25,55.32,55.12,55.15,255678.0,50.042,50.1054,49.9243,49.9514,255678.0
2018-05-29 15:55:00,55.15,55.17,55.09,55.13,509779.0,49.9514,49.9696,49.8971,49.9333,509779.0
2018-05-30 09:30:00,56.15,56.17,55.7,55.82,199839.0,50.8572,50.8753,50.4496,50.5583,199839.0
2018-05-30 09:35:00,55.83,55.95,55.7,55.91,82631.0,50.5673,50.676,50.4496,50.6398,82631.0
2018-05-30 09:40:00,55.91,55.96,55.66,55.8,85564.0,50.6398,50.6851,50.4134,50.5402,85564.0
2018-05-30 09:45:00,55.8,55.81,55.57,55.62,195856.0,50.5402,50.5492,50.3319,50.3771,195856.0
2018-05-30 09:50:00,55.64,55.68,55.49,55.49,100375.0,50.3953,50.4315,50.2594,50.2594,100375.0
2018-05-30 09:55:00,55.48,55.59,55.44,55.54,95168.0,50.2503,50.35,50.2141,50.3047,95168.0
2018-05-30 10:00:00,55.53,55.69,55.51,55.54,96468.0,50.2956,50.4405,50.2775,50.3047,96468.0
2018-05-30 10:05:00,55.53,55.58,55.38,55.56,103042.0,50.2956,50.3409,50.1598,50.3228,103042.0
2018-05-30 10:10:00,55.56,55.67,55.46,55.67,61872.0,50.3228,50.4224,50.2322,50.4224,61872.0
2018-05-30 10:15:00,55.66,55.72,55.57,55.6,85341.0,50.4134,50.4677,50.3319,50.359,85341.0
2018-05-30 10:20:00,55.6,55.63,55.47,55.52,48883.0,50.359,50.3862,50.2413,50.2866,48883.0
2018-05-30 10:25:00,55.52,55.58,55.44,55.55,59881.0,50.2866,50.3409,50.2141,50.3137,59881.0
2018-05-30 10:30:00,55.56,55.64,55.54,55.61,105244.0,50.3228,50.3953,50.3047,50.3681,105244.0
2018-05-30 10:35:00,55.6,55.69,55.56,55.64,58742.0,50.359,50.4405,50.3228,50.3953,58742.0
2018-05-30 10:40:00,55.64,55.78,55.56,55.78,95503.0,50.3953,50.5221,50.3228,50.5221,95503.0
2018-05-30 10:45:00,55.78,55.88,55.77,55.87,91541.0,50.5221,50.6126,50.513,50.6036,91541.0
2018-05-30 10:50:00,55.87,55.95,55.86,55.89,82625.0,50.6036,50.676,50.5945,50.6217,82625.0
2018-05-30 10:55:00,55.89,55.97,55.88,55.95,63670.0,50.6217,50.6941,50.6126,50.676,63670.0
2018-05-30 11:00:00,55.95,56.01,55.87,55.87,113069.0,50.676,50.7304,50.6036,50.6036,113069.0
2018-05-30 11:05:00,55.87,55.87,55.66,55.68,89785.0,50.6036,50.6036,50.4134,50.4315,89785.0
2018-05-30 11:10:00,55.68,55.74,55.64,55.65,58762.0,50.4315,50.4858,50.3953,50.4043,58762.0
2018-05-30 11:15:00,55.65,55.75,55.63,55.7,50122.0,50.4043,50.4949,50.3862,50.4496,50122.0
2018-05-30 11:20:00,55.7,55.81,55.69,55.8,77788.0,50.4496,50.5492,50.4405,50.5402,77788.0
2018-05-30 11:25:00,55.8,55.9,55.8,55.83,58749.0,50.5402,50.6307,50.5402,50.5673,58749.0
2018-05-30 11:30:00,55.84,56.0,55.83,55.99,96162.0,50.5764,50.7213,50.5673,50.7123,96162.0
2018-05-30 11:35:00,56.0,56.18,55.97,56.18,96952.0,50.7213,50.8844,50.6941,50.8844,96952.0
2018-05-30 11:40:00,56.18,56.19,55.97,55.99,144796.0,50.8844,50.8934,50.6941,50.7123,144796.0
2018-05-30 11:45:00,55.98,56.06,55.98,56.05,66183.0,50.7032,50.7757,50.7032,50.7666,66183.0
2018-05-30 11:50:00,56.05,56.07,55.97,56.07,72225.0,50.7666,50.7847,50.6941,50.7847,72225.0
2018-05-30 11:55:00,56.06,56.19,56.04,56.09,59026.0,50.7757,50.8934,50.7575,50.8028,59026.0
2018-05-30 12:00:00,56.09,56.23,56.09,56.14,61784.0,50.8028,50.9296,50.8028,50.8481,61784.0
2018-05-30 12:05:00,56.13,56.24,56.13,56.16,56988.0,50.8391,50.9387,50.8391,50.8662,56988.0
2018-05-30 12:10:00,56.16,56.17,56.1,56.13,40961.0,50.8662,50.8753,50.8119,50.8391,40961.0
2018-05-30 12:15:00,56.13,56.17,56.1,56.12,34899.0,50.8391,50.8753,50.8119,50.83,34899.0
2018-05-30 12:20:00,56.12,56.24,56.11,56.24,41238.0,50.83,50.9387,50.8209,50.9387,41238.0
2018-05-30 12:25:00,56.23,56.3,56.19,56.26,40113.0,50.9296,50.993,50.8934,50.9568,40113.0
2018-05-30 12:30:00,56.25,56.3,56.22,56.25,67289.0,50.9478,50.993,50.9206,50.9478,67289.0
2018-05-30 12:35:00,56.24,56.27,56.2,56.23,30902.0,50.9387,50.9659,50.9025,50.9296,30902.0
2018-05-30 12:40:00,56.23,56.24,56.19,56.23,40817.0,50.9296,50.9387,50.8934,50.9296,40817.0
2018-05-30 12:45:00,56.23,56.25,56.2,56.22,29983.0,50.9296,50.9478,50.9025,50.9206,29983.0
2018-05-30 12:50:00,56.22,56.23,56.18,56.21,26221.0,50.9206,50.9296,50.8844,50.9115,26221.0
2018-05-30 12:55:00,56.21,56.29,56.17,56.21,39915.0,50.9115,50.984,50.8753,50.9115,39915.0
2018-05-30 13:00:00,56.2,56.23,56.09,56.11,42805.0,50.9025,50.9296,50.8028,50.8209,42805.0
2018-05-30 13:05:00,56.1,56.13,56.06,56.11,23054.0,50.8119,50.8391,50.7757,50.8209,23054.0
2018-05-30 13:10:00,56.11,56.18,56.09,56.18,42664.0,50.8209,50.8844,50.8028,50.8844,42664.0
2018-05-30 13:15:00,56.19,56.26,56.16,56.22,49931.0,50.8934,50.9568,50.8662,50.9206,49931.0
2018-05-30 13:20:00,56.22,56.24,56.12,56.15,28644.0,50.9206,50.9387,50.83,50.8572,28644.0
2018-05-30 13:25:00,56.14,56.22,56.09,56.15,50415.0,50.8481,50.9206,50.8028,50.8572,50415.0
2018-05-30 13:30:00,56.16,56.22,56.15,56.22,53321.0,50.8662,50.9206,50.8572,50.9206,53321.0
2018-05-30 13:35:00,56.22,56.29,56.21,56.28,114595.0,50.9206,50.984,50.9115,50.9749,114595.0
2018-05-30 13:40:00,56.28,56.32,56.23,56.32,56950.0,50.9749,51.0112,50.9296,51.0112,56950.0
2018-05-30 13:45:00,56.32,56.39,56.32,56.34,71943.0,51.0112,51.0746,51.0112,51.0293,71943.0
2018-05-30 13:50:00,56.34,56.34,56.24,56.25,83859.0,51.0293,51.0293,50.9387,50.9478,83859.0
2018-05-30 13:55:00,56.25,56.3,56.25,56.29,37448.0,50.9478,50.993,50.9478,50.984,37448.0
2018-05-30 14:00:00,56.29,56.32,56.24,56.26,33948.0,50.984,51.0112,50.9387,50.9568,33948.0
2018-05-30 14:05:00,56.25,56.28,56.23,56.28,58191.0,50.9478,50.9749,50.9296,50.9749,58191.0
2018-05-30 14:10:00,56.28,56.3,56.27,56.29,40438.0,50.9749,50.993,50.9659,50.984,40438.0
2018-05-30 14:15:00,56.29,56.29,56.21,56.25,73853.0,50.984,50.984,50.9115,50.9478,73853.0
2018-05-30 14:20:00,56.24,56.24,56.16,56.16,29211.0,50.9387,50.9387,50.8662,50.8662,29211.0
2018-05-30 14:25:00,56.15,56.22,56.14,56.18,36606.0,50.8572,50.9206,50.8481,50.8844,36606.0
2018-05-30 14:30:00,56.17,56.28,56.14,56.24,50823.0,50.8753,50.9749,50.8481,50.9387,50823.0
2018-05-30 14:35:00,56.24,56.26,56.2,56.22,35451.0,50.9387,50.9568,50.9025,50.9206,35451.0
2018-05-30 14:40:00,56.22,56.24,56.16,56.19,47088.0,50.9206,50.9387,50.8662,50.8934,47088.0
2018-05-30 14:45:00,56.19,56.21,56.14,56.14,32886.0,50.8934,50.9115,50.8481,50.8481,32886.0
2018-05-30 14:50:00,56.15,56.2,56.15,56.17,38468.0,50.8572,50.9025,50.8572,50.8753,38468.0
2018-05-30 14:55:00,56.16,56.16,56.1,56.13,36570.0,50.8662,50.8662,50.8119,50.8391,36570.0
2018-05-30 15:00:00,56.13,56.17,56.1,56.1,76221.0,50.8391,50.8753,50.8119,50.8119,76221.0
2018-05-30 15:05:00,56.11,56.13,56.04,56.04,50600.0,50.8209,50.8391,50.7575,50.7575,50600.0
2018-05-30 15:10:00,56.04,56.05,56.0,56.0,52902.0,50.7575,50.7666,50.7213,50.7213,52902.0
2018-05-30 15:15:00,56.0,56.02,56.0,56.02,39656.0,50.7213,50.7394,50.7213,50.7394,39656.0
2018-05-30 15:20:00,56.02,56.03,55.95,55.97,55063.0,50.7394,50.7485,50.676,50.6941,55063.0
2018-05-30 15:25:00,55.97,55.98,55.94,55.95,50188.0,50.6941,50.7032,50.667,50.676,50188.0
2018-05-30 15:30:00,55.95,55.96,55.87,55.96,92030.0,50.676,50.6851,50.6036,50.6851,92030.0
2018-05-30 15:35:00,55.96,55.96,55.91,55.91,89881.0,50.6851,50.6851,50.6398,50.6398,89881.0
2018-05-30 15:40:00,55.91,56.01,55.9,56.0,134504.0,50.6398,50.7304,50.6307,50.7213,134504.0
2018-05-30 15:45:00,55.99,55.99,55.93,55.98,183589.0,50.7123,50.7123,50.6579,50.7032,183589.0
2018-05-30 15:50:00,55.97,56.03,55.94,55.98,172344.0,50.6941,50.7485,50.667,50.7032,172344.0
2018-05-30 15:55:00,55.98,56.07,55.95,56.01,482825.0,50.7032,50.7847,50.676,50.7304,482825.0
2018-05-31 09:30:00,55.85,55.97,55.56,55.92,134253.0,50.5855,50.6941,50.3228,50.6489,134253.0
2018-05-31 09:35:00,55.92,56.2,55.86,56.14,64698.0,50.6489,50.9025,50.5945,50.8481,64698.0
2018-05-31 09:40:00,56.15,56.17,55.97,55.97,46891.0,50.8572,50.8753,50.6941,50.6941,46891.0
2018-05-31 09:45:00,55.95,56.03,55.86,55.87,130123.0,50.676,50.7485,50.5945,50.6036,130123.0
2018-05-31 09:50:00,55.86,55.88,55.66,55.75,46080.0,50.5945,50.6126,50.4134,50.4949,46080.0
2018-05-31 09:55:00,55.74,55.76,55.6,55.7,60978.0,50.4858,50.5039,50.359,50.4496,60978.0
2018-05-31 10:00:00,55.69,55.8,55.62,55.66,66308.0,50.4405,50.5402,50.3771,50.4134,66308.0
2018-05-31 10:05:00,55.66,55.67,55.42,55.53,85430.0,50.4134,50.4224,50.196,50.2956,85430.0
2018-05-31 10:10:00,55.54,55.8,55.48,55.79,66344.0,50.3047,50.5402,50.2503,50.5311,66344.0
2018-05-31 10:15:00,55.8,55.84,55.7,55.7,63731.0,50.5402,50.5764,50.4496,50.4496,63731.0
2018-05-31 10:20:00,55.71,55.81,55.66,55.67,78154.0,50.4587,50.5492,50.4134,50.4224,78154.0
2018-05-31 10:25:00,55.66,55.88,55.64,55.88,49047.0,50.4134,50.6126,50.3953,50.6126,49047.0
2018-05-31 10:30:00,55.87,55.97,55.81,55.87,142372.0,50.6036,50.6941,50.5492,50.6036,142372.0
2018-05-31 10:35:00,55.87,55.93,55.77,55.86,143260.0,50.6036,50.6579,50.513,50.5945,143260.0
2018-05-31 10:40:00,55.87,55.93,55.82,55.84,90231.0,50.6036,50.6579,50.5583,50.5764,90231.0
2018-05-31 10:45:00,55.84,55.84,55.63,55.64,40393.0,50.5764,50.5764,50.3862,50.3953,40393.0
2018-05-31 10:50:00,55.64,55.84,55.61,55.81,39468.0,50.3953,50.5764,50.3681,50.5492,39468.0
2018-05-31 10:55:00,55.8,55.88,55.71,55.82,36194.0,50.5402,50.6126,50.4587,50.5583,36194.0
2018-05-31 11:00:00,55.82,55.98,55.79,55.96,52489.0,50.5583,50.7032,50.5311,50.6851,52489.0
2018-05-31 11:05:00,55.95,55.98,55.9,55.97,34444.0,50.676,50.7032,50.6307,50.6941,34444.0
2018-05-31 11:10:00,55.97,56.0,55.87,55.88,22665.0,50.6941,50.7213,50.6036,50.6126,22665.0
2018-05-31 11:15:00,55.88,55.95,55.84,55.88,21273.0,50.6126,50.676,50.5764,50.6126,21273.0
2018-05-31 11:20:00,55.87,55.92,55.83,55.84,20304.0,50.6036,50.6489,50.5673,50.5764,20304.0
2018-05-31 11:25:00,55.84,56.07,55.83,56.07,36051.0,50.5764,50.7847,50.5673,50.7847,36051.0
2018-05-31 11:30:00,56.08,56.08,55.95,55.98,27935.0,50.7938,50.7938,50.676,50.7032,27935.0
2018-05-31 11:35:00,55.97,56.18,55.94,56.09,48800.0,50.6941,50.8844,50.667,50.8028,48800.0
2018-05-31 11:40:00,56.1,56.26,56.1,56.13,40696.0,50.8119,50.9568,50.8119,50.8391,40696.0
2018-05-31 11:45:00,56.14,56.19,56.06,56.1,50320.0,50.8481,50.8934,50.7757,50.8119,50320.0
2018-05-31 11:50:00,56.11,56.12,56.02,56.1,25946.0,50.8209,50.83,50.7394,50.8119,25946.0
2018-05-31 11:55:00,56.1,56.15,56.04,56.07,36250.0,50.8119,50.8572,50.7575,50.7847,36250.0
2018-05-31 12:00:00,56.07,56.08,55.95,55.96,34454.0,50.7847,50.7938,50.676,50.6851,34454.0
2018-05-31 12:05:00,55.95,55.97,55.82,55.84,33432.0,50.676,50.6941,50.5583,50.5764,33432.0
2018-05-31 12:10:00,55.84,55.95,55.84,55.91,24024.0,50.5764,50.676,50.5764,50.6398,24024.0
2018-05-31 12:15:00,55.91,55.97,55.87,55.97,15379.0,50.6398,50.6941,50.6036,50.6941,15379.0
2018-05-31 12:20:00,55.97,56.0,55.95,55.98,21965.0,50.6941,50.7213,50.676,50.7032,21965.0
2018-05-31 12:25:00,55.99,55.99,55.86,55.89,46214.0,50.7123,50.7123,50.5945,50.6217,46214.0
2018-05-31 12:30:00,55.88,55.88,55.8,55.82,22475.0,50.6126,50.6126,50.5402,50.5583,22475.0
2018-05-31 12:35:00,55.82,55.87,55.79,55.84,20107.0,50.5583,50.6036,50.5311,50.5764,20107.0
2018-05-31 12:40:00,55.83,55.91,55.81,55.91,23649.0,50.5673,50.6398,50.5492,50.6398,23649.0
2018-05-31 12:45:00,55.91,55.94,55.89,55.94,13652.0,50.6398,50.667,50.6217,50.667,13652.0
2018-05-31 12:50:00,55.93,55.95,55.83,55.84,20078.0,50.6579,50.676,50.5673,50.5764,20078.0
2018-05-31 12:55:00,55.84,55.93,55.83,55.93,21578.0,50.5764,50.6579,50.5673,50.6579,21578.0
2018-05-31 13:00:00,55.94,55.99,55.9,55.95,34437.0,50.667,50.7123,50.6307,50.676,34437.0
2018-05-31 13:05:00,55.95,55.98,55.92,55.94,36308.0,50.676,50.7032,50.6489,50.667,36308.0
2018-05-31 13:10:00,55.94,55.97,55.88,55.89,29861.0,50.667,50.6941,50.6126,50.6217,29861.0
2018-05-31 13:15:00,55.9,55.99,55.9,55.98,26494.0,50.6307,50.7123,50.6307,50.7032,26494.0
2018-05-31 13:20:00,55.97,56.03,55.94,55.96,20475.0,50.6941,50.7485,50.667,50.6851,20475.0
2018-05-31 13:25:00,55.97,55.99,55.9,55.97,26497.0,50.6941,50.7123,50.6307,50.6941,26497.0
2018-05-31 13:30:00,55.96,55.99,55.8,55.82,37478.0,50.6851,50.7123,50.5402,50.5583,37478.0
2018-05-31 13:35:00,55.82,55.87,55.78,55.87,23644.0,50.5583,50.6036,50.5221,50.6036,23644.0
2018-05-31 13:40:00,55.87,55.89,55.78,55.78,18916.0,50.6036,50.6217,50.5221,50.5221,18916.0
2018-05-31 13:45:00,55.78,55.8,55.68,55.71,28285.0,50.5221,50.5402,50.4315,50.4587,28285.0
2018-05-31 13:50:00,55.7,55.72,55.63,55.67,32671.0,50.4496,50.4677,50.3862,50.4224,32671.0
2018-05-31 13:55:00,55.68,55.68,55.54,55.57,49472.0,50.4315,50.4315,50.3047,50.3319,49472.0
2018-05-31 14:00:00,55.57,55.6,55.43,55.54,82334.0,50.3319,50.359,50.205,50.3047,82334.0
2018-05-31 14:05:00,55.54,55.59,55.51,55.53,32187.0,50.3047,50.35,50.2775,50.2956,32187.0
2018-05-31 14:10:00,55.54,55.58,55.52,55.55,30017.0,50.3047,50.3409,50.2866,50.3137,30017.0
2018-05-31 14:15:00,55.54,55.69,55.53,55.69,60876.0,50.3047,50.4405,50.2956,50.4405,60876.0
2018-05-31 14:20:00,55.69,55.74,55.66,55.71,23777.0,50.4405,50.4858,50.4134,50.4587,23777.0
2018-05-31 14:25:00,55.71,55.77,55.7,55.71,30128.0,50.4587,50.513,50.4496,50.4587,30128.0
2018-05-31 14:30:00,55.7,55.74,55.66,55.68,29892.0,50.4496,50.4858,50.4134,50.4315,29892.0
2018-05-31 14:35:00,55.68,55.68,55.57,55.58,40644.0,50.4315,50.4315,50.3319,50.3409,40644.0
2018-05-31 14:40:00,55.58,55.64,55.53,55.64,45877.0,50.3409,50.3953,50.2956,50.3953,45877.0
2018-05-31 14:45:00,55.64,55.66,55.61,55.63,23107.0,50.3953,50.4134,50.3681,50.3862,23107.0
2018-05-31 14:50:00,55.64,55.71,55.62,55.7,22668.0,50.3953,50.4587,50.3771,50.4496,22668.0
2018-05-31 14:55:00,55.7,55.72,55.63,55.7,26209.0,50.4496,50.4677,50.3862,50.4496,26209.0
2018-05-31 15:00:00,55.7,55.76,55.66,55.69,36935.0,50.4496,50.5039,50.4134,50.4405,36935.0
2018-05-31 15:05:00,55.7,55.91,55.7,55.83,33103.0,50.4496,50.6398,50.4496,50.5673,33103.0
2018-05-31 15:10:00,55.83,55.88,55.81,55.87,35981.0,50.5673,50.6126,50.5492,50.6036,35981.0
2018-05-31 15:15:00,55.87,55.9,55.78,55.84,46032.0,50.6036,50.6307,50.5221,50.5764,46032.0
2018-05-31 15:20:00,55.85,55.88,55.78,55.81,48005.0,50.5855,50.6126,50.5221,50.5492,48005.0
2018-05-31 15:25:00,55.81,55.87,55.8,55.85,41988.0,50.5492,50.6036,50.5402,50.5855,41988.0
2018-05-31 15:30:00,55.85,55.86,55.72,55.73,71592.0,50.5855,50.5945,50.4677,50.4768,71592.0
2018-05-31 15:35:00,55.73,55.82,55.72,55.79,105793.0,50.4768,50.5583,50.4677,50.5311,105793.0
2018-05-31 15:40:00,55.79,55.81,55.66,55.7,114072.0,50.5311,50.5492,50.4134,50.4496,114072.0
2018-05-31 15:45:00,55.7,55.82,55.69,55.79,265097.0,50.4496,50.5583,50.4405,50.5311,265097.0
2018-05-31 15:50:00,55.78,55.78,55.7,55.74,190136.0,50.5221,50.5221,50.4496,50.4858,190136.0
2018-05-31 15:55:00,55.74,55.8,55.52,55.62,879945.0,50.4858,50.5402,50.2866,50.3771,879945.0
2018-06-01 09:30:00,56.53,56.69,56.34,56.68,243085.0,51.2014,51.3463,51.0293,51.3372,243085.0
2018-06-01 09:35:00,56.68,56.8,56.56,56.67,291382.0,51.3372,51.4459,51.2285,51.3282,291382.0
2018-06-01 09:40:00,56.65,56.7,56.56,56.65,90999.0,51.31,51.3553,51.2285,51.31,90999.0
2018-06-01 09:45:00,56.64,56.9,56.64,56.8,73361.0,51.301,51.5365,51.301,51.4459,73361.0
2018-06-01 09:50:00,56.8,56.83,56.64,56.8,92160.0,51.4459,51.4731,51.301,51.4459,92160.0
2018-06-01 09:55:00,56.81,56.94,56.8,56.8,91367.0,51.455,51.5727,51.4459,51.4459,91367.0
2018-06-01 10:00:00,56.81,56.97,56.81,56.94,59546.0,51.455,51.5999,51.455,51.5727,59546.0
2018-06-01 10:05:00,56.94,56.96,56.78,56.79,97619.0,51.5727,51.5908,51.4278,51.4369,97619.0
2018-06-01 10:10:00,56.79,56.8,56.69,56.74,61614.0,51.4369,51.4459,51.3463,51.3916,61614.0
2018-06-01 10:15:00,56.72,56.72,56.52,56.61,95002.0,51.3734,51.3734,51.1923,51.2738,95002.0
2018-06-01 10:20:00,56.61,56.76,56.58,56.67,80954.0,51.2738,51.4097,51.2466,51.3282,80954.0
2018-06-01 10:25:00,56.66,56.73,56.63,56.68,118478.0,51.3191,51.3825,51.2919,51.3372,118478.0
2018-06-01 10:30:00,56.68,56.69,56.45,56.52,98573.0,51.3372,51.3463,51.1289,51.1923,98573.0
2018-06-01 10:35:00,56.51,56.62,56.49,56.6,101480.0,51.1832,51.2829,51.1651,51.2648,101480.0
2018-06-01 10:40:00,56.6,56.76,56.59,56.67,79526.0,51.2648,51.4097,51.2557,51.3282,79526.0
2018-06-01 10:45:00,56.67,56.77,56.64,56.68,50983.0,51.3282,51.4187,51.301,51.3372,50983.0
2018-06-01 10:50:00,56.68,56.68,56.58,56.61,51456.0,51.3372,51.3372,51.2466,51.2738,51456.0
2018-06-01 10:55:00,56.6,56.67,56.59,56.65,82394.0,51.2648,51.3282,51.2557,51.31,82394.0
2018-06-01 11:00:00,56.65,56.73,56.64,56.72,62715.0,51.31,51.3825,51.301,51.3734,62715.0
2018-06-01 11:05:00,56.72,56.76,56.64,56.66,33886.0,51.3734,51.4097,51.301,51.3191,33886.0
2018-06-01 11:10:00,56.65,56.68,56.53,56.59,73078.0,51.31,51.3372,51.2014,51.2557,73078.0
2018-06-01 11:15:00,56.59,56.65,56.58,56.6,62339.0,51.2557,51.31,51.2466,51.2648,62339.0
2018-06-01 11:20:00,56.6,56.72,56.59,56.7,51049.0,51.2648,51.3734,51.2557,51.3553,51049.0
2018-06-01 11:25:00,56.7,56.81,56.64,56.64,47514.0,51.3553,51.455,51.301,51.301,47514.0
2018-06-01 11:30:00,56.63,56.77,56.63,56.76,42059.0,51.2919,51.4187,51.2919,51.4097,42059.0
2018-06-01 11:35:00,56.76,56.84,56.75,56.81,28669.0,51.4097,51.4821,51.4006,51.455,28669.0
2018-06-01 11:40:00,56.8,56.83,56.71,56.72,24269.0,51.4459,51.4731,51.3644,51.3734,24269.0
2018-06-01 11:45:00,56.73,56.78,56.71,56.74,38894.0,51.3825,51.4278,51.3644,51.3916,38894.0
2018-06-01 11:50:00,56.74,56.8,56.74,56.79,20019.0,51.3916,51.4459,51.3916,51.4369,20019.0
2018-06-01 11:55:00,56.79,56.83,56.77,56.79,24486.0,51.4369,51.4731,51.4187,51.4369,24486.0
2018-06-01 12:00:00,56.8,56.81,56.75,56.79,23120.0,51.4459,51.455,51.4006,51.4369,23120.0
2018-06-01 12:05:00,56.79,56.86,56.79,56.83,27106.0,51.4369,51.5003,51.4369,51.4731,27106.0
2018-06-01 12:10:00,56.84,56.86,56.8,56.84,33134.0,51.4821,51.5003,51.4459,51.4821,33134.0
2018-06-01 12:15:00,56.85,56.92,56.84,56.9,83146.0,51.4912,51.5546,51.4821,51.5365,83146.0
2018-06-01 12:20:00,56.9,56.91,56.83,56.84,65292.0,51.5365,51.5455,51.4731,51.4821,65292.0
2018-06-01 12:25:00,56.84,56.88,56.83,56.87,15063.0,51.4821,51.5184,51.4731,51.5093,15063.0
2018-06-01 12:30:00,56.86,56.9,56.83,56.87,50740.0,51.5003,51.5365,51.4731,51.5093,50740.0
2018-06-01 12:35:00,56.88,56.91,56.85,56.85,13731.0,51.5184,51.5455,51.4912,51.4912,13731.0
2018-06-01 12:40:00,56.85,56.88,56.82,56.86,19178.0,51.4912,51.5184,51.464,51.5003,19178.0
2018-06-01 12:45:00,56.85,56.88,56.84,56.84,13479.0,51.4912,51.5184,51.4821,51.4821,13479.0
2018-06-01 12:50:00,56.85,56.85,56.82,56.83,25548.0,51.4912,51.4912,51.464,51.4731,25548.0
2018-06-01 12:55:00,56.82,56.85,56.74,56.82,28608.0,51.464,51.4912,51.3916,51.464,28608.0
2018-06-01 13:00:00,56.82,56.89,56.81,56.87,44323.0,51.464,51.5274,51.455,51.5093,44323.0
2018-06-01 13:05:00,56.86,56.88,56.84,56.86,12804.0,51.5003,51.5184,51.4821,51.5003,12804.0
2018-06-01 13:10:00,56.86,56.88,56.84,56.87,39490.0,51.5003,51.5184,51.4821,51.5093,39490.0
2018-06-01 13:15:00,56.86,56.87,56.82,56.83,35084.0,51.5003,51.5093,51.464,51.4731,35084.0
2018-06-01 13:20:00,56.83,56.91,56.81,56.91,33903.0,51.4731,51.5455,51.455,51.5455,33903.0
2018-06-01 13:25:00,56.91,56.95,56.88,56.95,47142.0,51.5455,51.5818,51.5184,51.5818,47142.0
2018-06-01 13:30:00,56.95,56.96,56.92,56.93,83171.0,51.5818,51.5908,51.5546,51.5637,83171.0
2018-06-01 13:35:00,56.93,56.99,56.9,56.98,83679.0,51.5637,51.618,51.5365,51.6089,83679.0
2018-06-01 13:40:00,56.98,57.02,56.96,56.98,38262.0,51.6089,51.6452,51.5908,51.6089,38262.0
2018-06-01 13:45:00,56.98,56.99,56.9,56.91,28140.0,51.6089,51.618,51.5365,51.5455,28140.0
2018-06-01 13:50:00,56.91,56.96,56.91,56.91,20854.0,51.5455,51.5908,51.5455,51.5455,20854.0
2018-06-01 13:55:00,56.91,56.97,56.89,56.96,29661.0,51.5455,51.5999,51.5274,51.5908,29661.0
2018-06-01 14:00:00,56.96,56.99,56.88,56.9,29362.0,51.5908,51.618,51.5184,51.5365,29362.0
2018-06-01 14:05:00,56.9,56.91,56.78,56.8,26227.0,51.5365,51.5455,51.4278,51.4459,26227.0
2018-06-01 14:10:00,56.79,56.83,56.78,56.81,19816.0,51.4369,51.4731,51.4278,51.455,19816.0
2018-06-01 14:15:00,56.82,56.85,56.81,56.85,48182.0,51.464,51.4912,51.455,51.4912,48182.0
2018-06-01 14:20:00,56.84,56.91,56.81,56.81,65294.0,51.4821,51.5455,51.455,51.455,65294.0
2018-06-01 14:25:00,56.8,56.82,56.73,56.78,32896.0,51.4459,51.464,51.3825,51.4278,32896.0
2018-06-01 14:30:00,56.78,56.83,56.77,56.79,20885.0,51.4278,51.4731,51.4187,51.4369,20885.0
2018-06-01 14:35:00,56.79,56.79,56.76,56.77,19882.0,51.4369,51.4369,51.4097,51.4187,19882.0
2018-06-01 14:40:00,56.76,56.86,56.75,56.86,26983.0,51.4097,51.5003,51.4006,51.5003,26983.0
2018-06-01 14:45:00,56.86,56.9,56.84,56.85,19236.0,51.5003,51.5365,51.4821,51.4912,19236.0
2018-06-01 14:50:00,56.85,56.86,56.82,56.84,15799.0,51.4912,51.5003,51.464,51.4821,15799.0
2018-06-01 14:55:00,56.84,56.89,56.83,56.87,21258.0,51.4821,51.5274,51.4731,51.5093,21258.0
2018-06-01 15:00:00,56.87,56.88,56.82,56.82,18816.0,51.5093,51.5184,51.464,51.464,18816.0
2018-06-01 15:05:00,56.81,56.82,56.69,56.7,39859.0,51.455,51.464,51.3463,51.3553,39859.0
2018-06-01 15:10:00,56.69,56.72,56.66,56.69,48781.0,51.3463,51.3734,51.3191,51.3463,48781.0
2018-06-01 15:15:00,56.69,56.69,56.61,56.63,60810.0,51.3463,51.3463,51.2738,51.2919,60810.0
2018-06-01 15:20:00,56.63,56.68,56.58,56.66,50068.0,51.2919,51.3372,51.2466,51.3191,50068.0
2018-06-01 15:25:00,56.66,56.71,56.65,56.7,27622.0,51.3191,51.3644,51.31,51.3553,27622.0
2018-06-01 15:30:00,56.7,56.71,56.66,56.69,34562.0,51.3553,51.3644,51.3191,51.3463,34562.0
2018-06-01 15:35:00,56.69,56.7,56.64,56.68,51879.0,51.3463,51.3553,51.301,51.3372,51879.0
2018-06-01 15:40:00,56.68,56.71,56.66,56.67,92438.0,51.3372,51.3644,51.3191,51.3282,92438.0
2018-06-01 15:45:00,56.68,56.71,56.66,56.66,66672.0,51.3372,51.3644,51.3191,51.3191,66672.0
2018-06-01 15:50:00,56.66,56.7,56.65,56.69,98519.0,51.3191,51.3553,51.31,51.3463,98519.0
2018-06-01 15:55:00,56.69,56.7,56.64,56.67,378026.0,51.3463,51.3553,51.301,51.3282,378026.0
2018-06-04 09:30:00,57.09,57.26,57.04,57.12,98946.0,51.7086,51.8625,51.6633,51.7357,98946.0
2018-06-04 09:35:00,57.12,57.14,57.01,57.11,75566.0,51.7357,51.7539,51.6361,51.7267,75566.0
2018-06-04 09:40:00,57.11,57.11,56.98,57.03,39462.0,51.7267,51.7267,51.6089,51.6542,39462.0
2018-06-04 09:45:00,57.03,57.13,56.98,57.0,60526.0,51.6542,51.7448,51.6089,51.6271,60526.0
2018-06-04 09:50:00,56.99,57.02,56.86,56.87,80261.0,51.618,51.6452,51.5003,51.5093,80261.0
2018-06-04 09:55:00,56.88,56.97,56.82,56.9,149382.0,51.5184,51.5999,51.464,51.5365,149382.0
2018-06-04 10:00:00,56.9,56.94,56.83,56.88,66206.0,51.5365,51.5727,51.4731,51.5184,66206.0
2018-06-04 10:05:00,56.88,56.95,56.83,56.84,77698.0,51.5184,51.5818,51.4731,51.4821,77698.0
2018-06-04 10:10:00,56.85,56.91,56.81,56.85,57808.0,51.4912,51.5455,51.455,51.4912,57808.0
2018-06-04 10:15:00,56.85,56.89,56.83,56.84,39216.0,51.4912,51.5274,51.4731,51.4821,39216.0
2018-06-04 10:20:00,56.84,56.87,56.78,56.78,38255.0,51.4821,51.5093,51.4278,51.4278,38255.0
2018-06-04 10:25:00,56.78,56.8,56.72,56.75,29449.0,51.4278,51.4459,51.3734,51.4006,29449.0
2018-06-04 10:30:00,56.74,56.89,56.7,56.87,39082.0,51.3916,51.5274,51.3553,51.5093,39082.0
2018-06-04 10:35:00,56.87,56.89,56.79,56.81,37696.0,51.5093,51.5274,51.4369,51.455,37696.0
2018-06-04 10:40:00,56.81,56.89,56.8,56.85,27013.0,51.455,51.5274,51.4459,51.4912,27013.0
2018-06-04 10:45:00,56.85,56.86,56.8,56.84,20434.0,51.4912,51.5003,51.4459,51.4821,20434.0
2018-06-04 10:50:00,56.84,56.89,56.83,56.85,77118.0,51.4821,51.5274,51.4731,51.4912,77118.0
2018-06-04 10:55:00,56.85,56.92,56.83,56.9,55431.0,51.4912,51.5546,51.4731,51.5365,55431.0
2018-06-04 11:00:00,56.91,56.98,56.88,56.94,63110.0,51.5455,51.6089,51.5184,51.5727,63110.0
2018-06-04 11:05:00,56.93,56.93,56.78,56.78,38368.0,51.5637,51.5637,51.4278,51.4278,38368.0
2018-06-04 11:10:00,56.76,56.81,56.68,56.69,37489.0,51.4097,51.455,51.3372,51.3463,37489.0
2018-06-04 11:15:00,56.69,56.78,56.68,56.72,47739.0,51.3463,51.4278,51.3372,51.3734,47739.0
2018-06-04 11:20:00,56.72,56.76,56.69,56.7,25373.0,51.3734,51.4097,51.3463,51.3553,25373.0
2018-06-04 11:25:00,56.7,56.88,56.7,56.88,21617.0,51.3553,51.5184,51.3553,51.5184,21617.0
2018-06-04 11:30:00,56.89,56.9,56.86,56.89,25953.0,51.5274,51.5365,51.5003,51.5274,25953.0
2018-06-04 11:35:00,56.89,56.92,56.8,56.8,50757.0,51.5274,51.5546,51.4459,51.4459,50757.0
2018-06-04 11:40:00,56.8,56.86,56.8,56.84,56227.0,51.4459,51.5003,51.4459,51.4821,56227.0
2018-06-04 11:45:00,56.85,56.85,56.77,56.79,44049.0,51.4912,51.4912,51.4187,51.4369,44049.0
2018-06-04 11:50:00,56.79,56.85,56.75,56.85,32320.0,51.4369,51.4912,51.4006,51.4912,32320.0
2018-06-04 11:55:00,56.86,56.87,56.8,56.82,105144.0,51.5003,51.5093,51.4459,51.464,105144.0
2018-06-04 12:00:00,56.82,56.86,56.79,56.81,51656.0,51.464,51.5003,51.4369,51.455,51656.0
2018-06-04 12:05:00,56.81,56.86,56.8,56.82,126432.0,51.455,51.5003,51.4459,51.464,126432.0
2018-06-04 12:10:00,56.82,56.86,56.78,56.84,28726.0,51.464,51.5003,51.4278,51.4821,28726.0
2018-06-04 12:15:00,56.85,56.87,56.83,56.86,35419.0,51.4912,51.5093,51.4731,51.5003,35419.0
2018-06-04 12:20:00,56.86,56.91,56.81,56.81,71112.0,51.5003,51.5455,51.455,51.455,71112.0
2018-06-04 12:25:00,56.81,56.81,56.74,56.74,34455.0,51.455,51.455,51.3916,51.3916,34455.0
2018-06-04 12:30:00,56.75,56.79,56.72,56.76,34772.0,51.4006,51.4369,51.3734,51.4097,34772.0
2018-06-04 12:35:00,56.75,56.84,56.74,56.78,48987.0,51.4006,51.4821,51.3916,51.4278,48987.0
2018-06-04 12:40:00,56.79,56.81,56.78,56.8,15056.0,51.4369,51.455,51.4278,51.4459,15056.0
2018-06-04 12:45:00,56.8,56.82,56.76,56.77,23773.0,51.4459,51.464,51.4097,51.4187,23773.0
2018-06-04 12:50:00,56.77,56.77,56.7,56.71,17817.0,51.4187,51.4187,51.3553,51.3644,17817.0
2018-06-04 12:55:00,56.7,56.73,56.7,56.71,24700.0,51.3553,51.3825,51.3553,51.3644,24700.0
2018-06-04 13:00:00,56.7,56.72,56.67,56.7,25641.0,51.3553,51.3734,51.3282,51.3553,25641.0
2018-06-04 13:05:00,56.71,56.72,56.66,56.67,15385.0,51.3644,51.3734,51.3191,51.3282,15385.0
2018-06-04 13:10:00,56.67,56.73,56.66,56.72,33034.0,51.3282,51.3825,51.3191,51.3734,33034.0
2018-06-04 13:15:00,56.72,56.74,56.71,56.72,21162.0,51.3734,51.3916,51.3644,51.3734,21162.0
2018-06-04 13:20:00,56.73,56.79,56.73,56.78,30122.0,51.3825,51.4369,51.3825,51.4278,30122.0
2018-06-04 13:25:00,56.77,56.79,56.75,56.79,18343.0,51.4187,51.4369,51.4006,51.4369,18343.0
2018-06-04 13:30:00,56.78,56.83,56.77,56.77,65217.0,51.4278,51.4731,51.4187,51.4187,65217.0
2018-06-04 13:35:00,56.76,56.81,56.72,56.75,31821.0,51.4097,51.455,51.3734,51.4006,31821.0
2018-06-04 13:40:00,56.75,56.78,56.74,56.77,22126.0,51.4006,51.4278,51.3916,51.4187,22126.0
2018-06-04 13:45:00,56.78,56.8,56.75,56.76,22400.0,51.4278,51.4459,51.4006,51.4097,22400.0
2018-06-04 13:50:00,56.75,56.78,56.73,56.77,24982.0,51.4006,51.4278,51.3825,51.4187,24982.0
2018-06-04 13:55:00,56.76,56.8,56.76,56.79,23194.0,51.4097,51.4459,51.4097,51.4369,23194.0
2018-06-04 14:00:00,56.79,56.81,56.78,56.79,34473.0,51.4369,51.455,51.4278,51.4369,34473.0
2018-06-04 14:05:00,56.79,56.88,56.79,56.88,25640.0,51.4369,51.5184,51.4369,51.5184,25640.0
2018-06-04 14:10:00,56.87,56.91,56.83,56.83,40587.0,51.5093,51.5455,51.4731,51.4731,40587.0
2018-06-04 14:15:00,56.83,56.86,56.82,56.83,28488.0,51.4731,51.5003,51.464,51.4731,28488.0
2018-06-04 14:20:00,56.82,56.85,56.82,56.84,11634.0,51.464,51.4912,51.464,51.4821,11634.0
2018-06-04 14:25:00,56.84,56.89,56.83,56.86,30371.0,51.4821,51.5274,51.4731,51.5003,30371.0
2018-06-04 14:30:00,56.87,56.88,56.83,56.83,28362.0,51.5093,51.5184,51.4731,51.4731,28362.0
2018-06-04 14:35:00,56.83,56.83,56.79,56.83,17731.0,51.4731,51.4731,51.4369,51.4731,17731.0
2018-06-04 14:40:00,56.82,56.82,56.77,56.77,26582.0,51.464,51.464,51.4187,51.4187,26582.0
2018-06-04 14:45:00,56.77,56.78,56.76,56.78,19629.0,51.4187,51.4278,51.4097,51.4278,19629.0
2018-06-04 14:50:00,56.78,56.8,56.76,56.78,41015.0,51.4278,51.4459,51.4097,51.4278,41015.0
2018-06-04 14:55:00,56.78,56.83,56.77,56.82,27769.0,51.4278,51.4731,51.4187,51.464,27769.0
2018-06-04 15:00:00,56.81,56.82,56.73,56.77,50982.0,51.455,51.464,51.3825,51.4187,50982.0
2018-06-04 15:05:00,56.77,56.82,56.77,56.79,27928.0,51.4187,51.464,51.4187,51.4369,27928.0
2018-06-04 15:10:00,56.79,56.8,56.74,56.78,59900.0,51.4369,51.4459,51.3916,51.4278,59900.0
2018-06-04 15:15:00,56.79,56.83,56.77,56.8,28172.0,51.4369,51.4731,51.4187,51.4459,28172.0
2018-06-04 15:20:00,56.8,56.81,56.76,56.8,32637.0,51.4459,51.455,51.4097,51.4459,32637.0
2018-06-04 15:25:00,56.8,56.83,56.79,56.8,25451.0,51.4459,51.4731,51.4369,51.4459,25451.0
2018-06-04 15:30:00,56.81,56.86,56.8,56.85,39299.0,51.455,51.5003,51.4459,51.4912,39299.0
2018-06-04 15:35:00,56.86,56.88,56.82,56.86,49519.0,51.5003,51.5184,51.464,51.5003,49519.0
2018-06-04 15:40:00,56.86,56.89,56.85,56.86,59117.0,51.5003,51.5274,51.4912,51.5003,59117.0
2018-06-04 15:45:00,56.87,56.88,56.78,56.82,83193.0,51.5093,51.5184,51.4278,51.464,83193.0
2018-06-04 15:50:00,56.82,56.88,56.79,56.83,104108.0,51.464,51.5184,51.4369,51.4731,104108.0
2018-06-04 15:55:00,56.83,56.85,56.8,56.85,268380.0,51.4731,51.4912,51.4459,51.4912,268380.0
2018-06-05 09:30:00,56.52,56.9,56.48,56.72,183352.0,51.1923,51.5365,51.1561,51.3734,183352.0
2018-06-05 09:35:00,56.72,56.81,56.58,56.62,41931.0,51.3734,51.455,51.2466,51.2829,41931.0
2018-06-05 09:40:00,56.62,56.67,56.56,56.58,33496.0,51.2829,51.3282,51.2285,51.2466,33496.0
2018-06-05 09:45:00,56.59,56.7,56.51,56.69,36399.0,51.2557,51.3553,51.1832,51.3463,36399.0
2018-06-05 09:50:00,56.69,56.7,56.6,56.63,51645.0,51.3463,51.3553,51.2648,51.2919,51645.0
2018-06-05 09:55:00,56.65,56.69,56.63,56.69,22493.0,51.31,51.3463,51.2919,51.3463,22493.0
2018-06-05 10:00:00,56.69,56.89,56.69,56.87,25414.0,51.3463,51.5274,51.3463,51.5093,25414.0
2018-06-05 10:05:00,56.86,56.93,56.82,56.85,39846.0,51.5003,51.5637,51.464,51.4912,39846.0
2018-06-05 10:10:00,56.86,56.95,56.86,56.9,27448.0,51.5003,51.5818,51.5003,51.5365,27448.0
2018-06-05 10:15:00,56.9,56.93,56.81,56.82,23864.0,51.5365,51.5637,51.455,51.464,23864.0
2018-06-05 10:20:00,56.81,56.81,56.73,56.74,69318.0,51.455,51.455,51.3825,51.3916,69318.0
2018-06-05 10:25:00,56.76,56.8,56.69,56.8,19999.0,51.4097,51.4459,51.3463,51.4459,19999.0
2018-06-05 10:30:00,56.81,56.85,56.72,56.74,33214.0,51.455,51.4912,51.3734,51.3916,33214.0
2018-06-05 10:35:00,56.74,56.74,56.58,56.64,25756.0,51.3916,51.3916,51.2466,51.301,25756.0
2018-06-05 10:40:00,56.64,56.65,56.6,56.65,29232.0,51.301,51.31,51.2648,51.31,29232.0
2018-06-05 10:45:00,56.64,56.66,56.61,56.63,46999.0,51.301,51.3191,51.2738,51.2919,46999.0
2018-06-05 10:50:00,56.61,56.64,56.54,56.56,27439.0,51.2738,51.301,51.2104,51.2285,27439.0
2018-06-05 10:55:00,56.55,56.55,56.48,56.48,31502.0,51.2195,51.2195,51.1561,51.1561,31502.0
2018-06-05 11:00:00,56.49,56.49,56.38,56.38,25133.0,51.1651,51.1651,51.0655,51.0655,25133.0
2018-06-05 11:05:00,56.38,56.39,56.27,56.29,28192.0,51.0655,51.0746,50.9659,50.984,28192.0
2018-06-05 11:10:00,56.28,56.4,56.28,56.37,27387.0,50.9749,51.0836,50.9749,51.0564,27387.0
2018-06-05 11:15:00,56.37,56.49,56.37,56.45,26885.0,51.0564,51.1651,51.0564,51.1289,26885.0
2018-06-05 11:20:00,56.44,56.44,56.35,56.36,18866.0,51.1198,51.1198,51.0383,51.0474,18866.0
2018-06-05 11:25:00,56.35,56.39,56.31,56.33,49071.0,51.0383,51.0746,51.0021,51.0202,49071.0
2018-06-05 11:30:00,56.33,56.33,56.28,56.3,27958.0,51.0202,51.0202,50.9749,50.993,27958.0
2018-06-05 11:35:00,56.29,56.29,56.24,56.28,29854.0,50.984,50.984,50.9387,50.9749,29854.0
2018-06-05 11:40:00,56.27,56.28,56.15,56.16,59826.0,50.9659,50.9749,50.8572,50.8662,59826.0
2018-06-05 11:45:00,56.16,56.22,56.13,56.2,31368.0,50.8662,50.9206,50.8391,50.9025,31368.0
2018-06-05 11:50:00,56.21,56.28,56.2,56.27,19725.0,50.9115,50.9749,50.9025,50.9659,19725.0
2018-06-05 11:55:00,56.28,56.3,56.25,56.25,30918.0,50.9749,50.993,50.9478,50.9478,30918.0
2018-06-05 12:00:00,56.26,56.31,56.21,56.21,28261.0,50.9568,51.0021,50.9115,50.9115,28261.0
2018-06-05 12:05:00,56.2,56.3,56.17,56.29,13375.0,50.9025,50.993,50.8753,50.984,13375.0
2018-06-05 12:10:00,56.28,56.36,56.28,56.35,11202.0,50.9749,51.0474,50.9749,51.0383,11202.0
2018-06-05 12:15:00,56.35,56.38,56.26,56.26,17648.0,51.0383,51.0655,50.9568,50.9568,17648.0
2018-06-05 12:20:00,56.27,56.31,56.19,56.19,16448.0,50.9659,51.0021,50.8934,50.8934,16448.0
2018-06-05 12:25:00,56.19,56.27,56.19,56.25,14435.0,50.8934,50.9659,50.8934,50.9478,14435.0
2018-06-05 12:30:00,56.25,56.25,56.18,56.19,12013.0,50.9478,50.9478,50.8844,50.8934,12013.0
2018-06-05 12:35:00,56.19,56.29,56.18,56.28,16799.0,50.8934,50.984,50.8844,50.9749,16799.0
2018-06-05 12:40:00,56.28,56.35,56.26,56.3,27160.0,50.9749,51.0383,50.9568,50.993,27160.0
2018-06-05 12:45:00,56.3,56.32,56.24,56.25,37980.0,50.993,51.0112,50.9387,50.9478,37980.0
2018-06-05 12:50:00,56.25,56.31,56.22,56.31,18232.0,50.9478,51.0021,50.9206,51.0021,18232.0
2018-06-05 12:55:00,56.3,56.36,56.3,56.34,23588.0,50.993,51.0474,50.993,51.0293,23588.0
2018-06-05 13:00:00,56.35,56.45,56.34,56.42,23795.0,51.0383,51.1289,51.0293,51.1017,23795.0
2018-06-05 13:05:00,56.43,56.47,56.38,56.45,30172.0,51.1108,51.147,51.0655,51.1289,30172.0
2018-06-05 13:10:00,56.46,56.47,56.41,56.47,13629.0,51.138,51.147,51.0927,51.147,13629.0
2018-06-05 13:15:00,56.47,56.52,56.46,56.5,14886.0,51.147,51.1923,51.138,51.1742,14886.0
2018-06-05 13:20:00,56.5,56.52,56.46,56.5,16516.0,51.1742,51.1923,51.138,51.1742,16516.0
2018-06-05 13:25:00,56.51,56.51,56.44,56.45,21506.0,51.1832,51.1832,51.1198,51.1289,21506.0
2018-06-05 13:30:00,56.45,56.51,56.44,56.46,21688.0,51.1289,51.1832,51.1198,51.138,21688.0
2018-06-05 13:35:00,56.46,56.52,56.44,56.5,18858.0,51.138,51.1923,51.1198,51.1742,18858.0
2018-06-05 13:40:00,56.5,56.5,56.44,56.49,19611.0,51.1742,51.1742,51.1198,51.1651,19611.0
2018-06-05 13:45:00,56.49,56.59,56.48,56.57,23315.0,51.1651,51.2557,51.1561,51.2376,23315.0
2018-06-05 13:50:00,56.57,56.59,56.5,56.52,31036.0,51.2376,51.2557,51.1742,51.1923,31036.0
2018-06-05 13:55:00,56.52,56.55,56.49,56.5,24588.0,51.1923,51.2195,51.1651,51.1742,24588.0
2018-06-05 14:00:00,56.5,56.53,56.45,56.47,17511.0,51.1742,51.2014,51.1289,51.147,17511.0
2018-06-05 14:05:00,56.47,56.51,56.47,56.51,22512.0,51.147,51.1832,51.147,51.1832,22512.0
2018-06-05 14:10:00,56.51,56.52,56.48,56.52,26220.0,51.1832,51.1923,51.1561,51.1923,26220.0
2018-06-05 14:15:00,56.51,56.58,56.51,56.58,17859.0,51.1832,51.2466,51.1832,51.2466,17859.0
2018-06-05 14:20:00,56.58,56.6,56.55,56.59,23248.0,51.2466,51.2648,51.2195,51.2557,23248.0
2018-06-05 14:25:00,56.59,56.62,56.58,56.6,25263.0,51.2557,51.2829,51.2466,51.2648,25263.0
2018-06-05 14:30:00,56.6,56.6,56.54,56.56,59035.0,51.2648,51.2648,51.2104,51.2285,59035.0
2018-06-05 14:35:00,56.57,56.57,56.5,56.52,36596.0,51.2376,51.2376,51.1742,51.1923,36596.0
2018-06-05 14:40:00,56.52,56.52,56.46,56.46,38254.0,51.1923,51.1923,51.138,51.138,38254.0
2018-06-05 14:45:00,56.46,56.46,56.39,56.39,126148.0,51.138,51.138,51.0746,51.0746,126148.0
2018-06-05 14:50:00,56.4,56.45,56.39,56.41,68063.0,51.0836,51.1289,51.0746,51.0927,68063.0
2018-06-05 14:55:00,56.41,56.45,56.39,56.4,56215.0,51.0927,51.1289,51.0746,51.0836,56215.0
2018-06-05 15:00:00,56.4,56.4,56.33,56.34,58547.0,51.0836,51.0836,51.0202,51.0293,58547.0
2018-06-05 15:05:00,56.34,56.41,56.33,56.39,59783.0,51.0293,51.0927,51.0202,51.0746,59783.0
2018-06-05 15:10:00,56.39,56.4,56.19,56.25,65124.0,51.0746,51.0836,50.8934,50.9478,65124.0
2018-06-05 15:15:00,56.25,56.29,56.24,56.29,38169.0,50.9478,50.984,50.9387,50.984,38169.0
2018-06-05 15:20:00,56.3,56.31,56.22,56.22,47784.0,50.993,51.0021,50.9206,50.9206,47784.0
2018-06-05 15:25:00,56.22,56.25,56.18,56.21,51375.0,50.9206,50.9478,50.8844,50.9115,51375.0
2018-06-05 15:30:00,56.21,56.23,56.2,56.22,41672.0,50.9115,50.9296,50.9025,50.9206,41672.0
2018-06-05 15:35:00,56.22,56.25,56.21,56.23,63345.0,50.9206,50.9478,50.9115,50.9296,63345.0
2018-06-05 15:40:00,56.23,56.26,56.18,56.23,86626.0,50.9296,50.9568,50.8844,50.9296,86626.0
2018-06-05 15:45:00,56.22,56.33,56.22,56.33,76928.0,50.9206,51.0202,50.9206,51.0202,76928.0
2018-06-05 15:50:00,56.32,56.34,56.29,56.31,106943.0,51.0112,51.0293,50.984,51.0021,106943.0
2018-06-05 15:55:00,56.31,56.34,56.28,56.32,321559.0,51.0021,51.0293,50.9749,51.0112,321559.0
2018-06-06 09:30:00,56.63,56.96,56.63,56.95,100280.0,51.2919,51.5908,51.2919,51.5818,100280.0
2018-06-06 09:35:00,56.94,57.15,56.87,57.1,43331.0,51.5727,51.7629,51.5093,51.7176,43331.0
2018-06-06 09:40:00,57.11,57.29,57.09,57.28,47287.0,51.7267,51.8897,51.7086,51.8807,47287.0
2018-06-06 09:45:00,57.27,57.31,57.06,57.08,57950.0,51.8716,51.9078,51.6814,51.6995,57950.0
2018-06-06 09:50:00,57.07,57.28,57.06,57.23,54330.0,51.6905,51.8807,51.6814,51.8354,54330.0
2018-06-06 09:55:00,57.24,57.25,57.08,57.11,56923.0,51.8444,51.8535,51.6995,51.7267,56923.0
2018-06-06 10:00:00,57.12,57.27,57.12,57.16,157298.0,51.7357,51.8716,51.7357,51.772,157298.0
2018-06-06 10:05:00,57.16,57.24,57.13,57.2,35816.0,51.772,51.8444,51.7448,51.8082,35816.0
2018-06-06 10:10:00,57.21,57.32,57.21,57.28,34091.0,51.8173,51.9169,51.8173,51.8807,34091.0
2018-06-06 10:15:00,57.28,57.3,57.23,57.29,18987.0,51.8807,51.8988,51.8354,51.8897,18987.0
2018-06-06 10:20:00,57.29,57.38,57.28,57.36,36450.0,51.8897,51.9712,51.8807,51.9531,36450.0
2018-06-06 10:25:00,57.37,57.4,57.3,57.3,19529.0,51.9622,51.9894,51.8988,51.8988,19529.0
2018-06-06 10:30:00,57.3,57.36,57.27,57.29,21358.0,51.8988,51.9531,51.8716,51.8897,21358.0
2018-06-06 10:35:00,57.28,57.31,57.2,57.24,17393.0,51.8807,51.9078,51.8082,51.8444,17393.0
2018-06-06 10:40:00,57.23,57.26,57.16,57.19,18849.0,51.8354,51.8625,51.772,51.7991,18849.0
2018-06-06 10:45:00,57.17,57.22,57.09,57.18,74167.0,51.781,51.8263,51.7086,51.7901,74167.0
2018-06-06 10:50:00,57.17,57.21,57.15,57.19,20412.0,51.781,51.8173,51.7629,51.7991,20412.0
2018-06-06 10:55:00,57.19,57.29,57.19,57.29,16024.0,51.7991,51.8897,51.7991,51.8897,16024.0
2018-06-06 11:00:00,57.3,57.36,57.28,57.33,23472.0,51.8988,51.9531,51.8807,51.9259,23472.0
2018-06-06 11:05:00,57.33,57.47,57.31,57.47,67804.0,51.9259,52.0528,51.9078,52.0528,67804.0
2018-06-06 11:10:00,57.46,57.57,57.45,57.56,48032.0,52.0437,52.1433,52.0346,52.1343,48032.0
2018-06-06 11:15:00,57.56,57.65,57.53,57.62,54457.0,52.1343,52.2158,52.1071,52.1886,54457.0
2018-06-06 11:20:00,57.63,57.7,57.6,57.67,51355.0,52.1977,52.2611,52.1705,52.2339,51355.0
2018-06-06 11:25:00,57.66,57.69,57.63,57.64,14712.0,52.2248,52.252,52.1977,52.2067,14712.0
2018-06-06 11:30:00,57.64,57.72,57.62,57.68,21754.0,52.2067,52.2792,52.1886,52.243,21754.0
2018-06-06 11:35:00,57.68,57.69,57.62,57.64,26767.0,52.243,52.252,52.1886,52.2067,26767.0
2018-06-06 11:40:00,57.63,57.73,57.62,57.72,46004.0,52.1977,52.2882,52.1886,52.2792,46004.0
2018-06-06 11:45:00,57.73,57.8,57.71,57.72,30149.0,52.2882,52.3516,52.2701,52.2792,30149.0
2018-06-06 11:50:00,57.71,57.75,57.66,57.67,74820.0,52.2701,52.3064,52.2248,52.2339,74820.0
2018-06-06 11:55:00,57.66,57.67,57.58,57.66,35753.0,52.2248,52.2339,52.1524,52.2248,35753.0
2018-06-06 12:00:00,57.66,57.67,57.6,57.65,17939.0,52.2248,52.2339,52.1705,52.2158,17939.0
2018-06-06 12:05:00,57.65,57.67,57.59,57.61,22932.0,52.2158,52.2339,52.1614,52.1796,22932.0
2018-06-06 12:10:00,57.62,57.65,57.6,57.64,23282.0,52.1886,52.2158,52.1705,52.2067,23282.0
2018-06-06 12:15:00,57.65,57.71,57.63,57.71,26095.0,52.2158,52.2701,52.1977,52.2701,26095.0
2018-06-06 12:20:00,57.71,57.84,57.71,57.83,61829.0,52.2701,52.3879,52.2701,52.3788,61829.0
2018-06-06 12:25:00,57.85,57.86,57.75,57.75,243707.0,52.3969,52.406,52.3064,52.3064,243707.0
2018-06-06 12:30:00,57.73,57.75,57.63,57.63,42517.0,52.2882,52.3064,52.1977,52.1977,42517.0
2018-06-06 12:35:00,57.64,57.67,57.59,57.64,46543.0,52.2067,52.2339,52.1614,52.2067,46543.0
2018-06-06 12:40:00,57.64,57.67,57.58,57.6,28947.0,52.2067,52.2339,52.1524,52.1705,28947.0
2018-06-06 12:45:00,57.61,57.61,57.56,57.57,28848.0,52.1796,52.1796,52.1343,52.1433,28848.0
2018-06-06 12:50:00,57.58,57.68,57.58,57.66,27196.0,52.1524,52.243,52.1524,52.2248,27196.0
2018-06-06 12:55:00,57.66,57.69,57.64,57.68,53646.0,52.2248,52.252,52.2067,52.243,53646.0
2018-06-06 13:00:00,57.69,57.74,57.66,57.69,91334.0,52.252,52.2973,52.2248,52.252,91334.0
2018-06-06 13:05:00,57.7,57.79,57.69,57.74,30297.0,52.2611,52.3426,52.252,52.2973,30297.0
2018-06-06 13:10:00,57.74,57.76,57.7,57.73,23560.0,52.2973,52.3154,52.2611,52.2882,23560.0
2018-06-06 13:15:00,57.73,57.75,57.66,57.67,21545.0,52.2882,52.3064,52.2248,52.2339,21545.0
2018-06-06 13:20:00,57.68,57.74,57.65,57.74,44956.0,52.243,52.2973,52.2158,52.2973,44956.0
2018-06-06 13:25:00,57.74,57.75,57.72,57.75,15315.0,52.2973,52.3064,52.2792,52.3064,15315.0
2018-06-06 13:30:00,57.75,57.75,57.64,57.67,26465.0,52.3064,52.3064,52.2067,52.2339,26465.0
2018-06-06 13:35:00,57.68,57.72,57.67,57.71,21270.0,52.243,52.2792,52.2339,52.2701,21270.0
2018-06-06 13:40:00,57.71,57.75,57.71,57.73,20831.0,52.2701,52.3064,52.2701,52.2882,20831.0
2018-06-06 13:45:00,57.75,57.77,57.73,57.75,48557.0,52.3064,52.3245,52.2882,52.3064,48557.0
2018-06-06 13:50:00,57.74,57.79,57.74,57.79,29589.0,52.2973,52.3426,52.2973,52.3426,29589.0
2018-06-06 13:55:00,57.79,57.83,57.79,57.83,29699.0,52.3426,52.3788,52.3426,52.3788,29699.0
2018-06-06 14:00:00,57.83,57.87,57.82,57.84,29618.0,52.3788,52.415,52.3698,52.3879,29618.0
2018-06-06 14:05:00,57.84,57.85,57.79,57.8,25676.0,52.3879,52.3969,52.3426,52.3516,25676.0
2018-06-06 14:10:00,57.8,57.83,57.7,57.7,43947.0,52.3516,52.3788,52.2611,52.2611,43947.0
2018-06-06 14:15:00,57.7,57.79,57.69,57.75,59396.0,52.2611,52.3426,52.252,52.3064,59396.0
2018-06-06 14:20:00,57.75,57.77,57.73,57.75,31070.0,52.3064,52.3245,52.2882,52.3064,31070.0
2018-06-06 14:25:00,57.76,57.78,57.73,57.74,39550.0,52.3154,52.3335,52.2882,52.2973,39550.0
2018-06-06 14:30:00,57.75,57.75,57.72,57.73,16991.0,52.3064,52.3064,52.2792,52.2882,16991.0
2018-06-06 14:35:00,57.73,57.8,57.72,57.79,28998.0,52.2882,52.3516,52.2792,52.3426,28998.0
2018-06-06 14:40:00,57.78,57.85,57.78,57.85,34622.0,52.3335,52.3969,52.3335,52.3969,34622.0
2018-06-06 14:45:00,57.86,57.9,57.84,57.88,28188.0,52.406,52.4422,52.3879,52.4241,28188.0
2018-06-06 14:50:00,57.88,57.89,57.82,57.82,21366.0,52.4241,52.4332,52.3698,52.3698,21366.0
2018-06-06 14:55:00,57.83,57.85,57.81,57.83,28264.0,52.3788,52.3969,52.3607,52.3788,28264.0
2018-06-06 15:00:00,57.83,57.87,57.82,57.83,15662.0,52.3788,52.415,52.3698,52.3788,15662.0
2018-06-06 15:05:00,57.83,57.84,57.73,57.73,27529.0,52.3788,52.3879,52.2882,52.2882,27529.0
2018-06-06 15:10:00,57.73,57.78,57.71,57.78,29536.0,52.2882,52.3335,52.2701,52.3335,29536.0
2018-06-06 15:15:00,57.78,57.83,57.76,57.82,22476.0,52.3335,52.3788,52.3154,52.3698,22476.0
2018-06-06 15:20:00,57.83,57.86,57.8,57.82,35114.0,52.3788,52.406,52.3516,52.3698,35114.0
2018-06-06 15:25:00,57.81,57.84,57.77,57.78,36935.0,52.3607,52.3879,52.3245,52.3335,36935.0
2018-06-06 15:30:00,57.78,57.83,57.76,57.81,49538.0,52.3335,52.3788,52.3154,52.3607,49538.0
2018-06-06 15:35:00,57.8,57.83,57.76,57.77,35478.0,52.3516,52.3788,52.3154,52.3245,35478.0
2018-06-06 15:40:00,57.77,57.84,57.76,57.77,44247.0,52.3245,52.3879,52.3154,52.3245,44247.0
2018-06-06 15:45:00,57.77,57.85,57.74,57.83,76305.0,52.3245,52.3969,52.2973,52.3788,76305.0
2018-06-06 15:50:00,57.83,57.88,57.82,57.86,88219.0,52.3788,52.4241,52.3698,52.406,88219.0
2018-06-06 15:55:00,57.85,57.94,57.85,57.93,301691.0,52.3969,52.4784,52.3969,52.4694,301691.0
2018-06-07 09:30:00,58.11,58.25,57.98,58.05,73874.0,52.6324,52.7592,52.5147,52.5781,73874.0
2018-06-07 09:35:00,58.05,58.11,57.76,57.82,64649.0,52.5781,52.6324,52.3154,52.3698,64649.0
2018-06-07 09:40:00,57.81,57.93,57.73,57.78,39268.0,52.3607,52.4694,52.2882,52.3335,39268.0
2018-06-07 09:45:00,57.79,58.09,57.75,58.06,46781.0,52.3426,52.6143,52.3064,52.5871,46781.0
2018-06-07 09:50:00,58.07,58.09,57.9,57.9,22880.0,52.5962,52.6143,52.4422,52.4422,22880.0
2018-06-07 09:55:00,57.9,57.91,57.78,57.81,41563.0,52.4422,52.4513,52.3335,52.3607,41563.0
2018-06-07 10:00:00,57.81,57.91,57.8,57.87,46232.0,52.3607,52.4513,52.3516,52.415,46232.0
2018-06-07 10:05:00,57.88,57.97,57.79,57.84,44146.0,52.4241,52.5056,52.3426,52.3879,44146.0
2018-06-07 10:10:00,57.84,57.85,57.72,57.82,19580.0,52.3879,52.3969,52.2792,52.3698,19580.0
2018-06-07 10:15:00,57.83,57.88,57.79,57.8,30120.0,52.3788,52.4241,52.3426,52.3516,30120.0
2018-06-07 10:20:00,57.8,57.8,57.71,57.72,27202.0,52.3516,52.3516,52.2701,52.2792,27202.0
2018-06-07 10:25:00,57.72,57.87,57.72,57.82,18282.0,52.2792,52.415,52.2792,52.3698,18282.0
2018-06-07 10:30:00,57.8,57.8,57.5,57.51,74108.0,52.3516,52.3516,52.0799,52.089,74108.0
2018-06-07 10:35:00,57.5,57.59,57.34,57.45,47780.0,52.0799,52.1614,51.935,52.0346,47780.0
2018-06-07 10:40:00,57.46,57.54,57.38,57.49,42427.0,52.0437,52.1162,51.9712,52.0709,42427.0
2018-06-07 10:45:00,57.47,57.56,57.42,57.52,26051.0,52.0528,52.1343,52.0075,52.098,26051.0
2018-06-07 10:50:00,57.52,57.54,57.33,57.4,28355.0,52.098,52.1162,51.9259,51.9894,28355.0
2018-06-07 10:55:00,57.4,57.47,57.4,57.44,57043.0,51.9894,52.0528,51.9894,52.0256,57043.0
2018-06-07 11:00:00,57.45,57.58,57.43,57.53,45473.0,52.0346,52.1524,52.0165,52.1071,45473.0
2018-06-07 11:05:00,57.53,57.57,57.46,57.55,18305.0,52.1071,52.1433,52.0437,52.1252,18305.0
2018-06-07 11:10:00,57.55,57.82,57.55,57.78,24924.0,52.1252,52.3698,52.1252,52.3335,24924.0
2018-06-07 11:15:00,57.78,57.78,57.68,57.73,16276.0,52.3335,52.3335,52.243,52.2882,16276.0
2018-06-07 11:20:00,57.71,57.73,57.65,57.65,19069.0,52.2701,52.2882,52.2158,52.2158,19069.0
2018-06-07 11:25:00,57.68,57.75,57.62,57.74,29612.0,52.243,52.3064,52.1886,52.2973,29612.0
2018-06-07 11:30:00,57.74,57.75,57.67,57.73,16587.0,52.2973,52.3064,52.2339,52.2882,16587.0
2018-06-07 11:35:00,57.73,57.78,57.7,57.77,16971.0,52.2882,52.3335,52.2611,52.3245,16971.0
2018-06-07 11:40:00,57.78,57.85,57.75,57.79,25876.0,52.3335,52.3969,52.3064,52.3426,25876.0
2018-06-07 11:45:00,57.79,57.79,57.69,57.71,15532.0,52.3426,52.3426,52.252,52.2701,15532.0
2018-06-07 11:50:00,57.7,57.73,57.65,57.71,35222.0,52.2611,52.2882,52.2158,52.2701,35222.0
2018-06-07 11:55:00,57.71,57.76,57.67,57.72,31264.0,52.2701,52.3154,52.2339,52.2792,31264.0
2018-06-07 12:00:00,57.72,57.74,57.66,57.67,12265.0,52.2792,52.2973,52.2248,52.2339,12265.0
2018-06-07 12:05:00,57.68,57.72,57.64,57.66,11029.0,52.243,52.2792,52.2067,52.2248,11029.0
2018-06-07 12:10:00,57.67,57.68,57.62,57.63,68538.0,52.2339,52.243,52.1886,52.1977,68538.0
2018-06-07 12:15:00,57.62,57.63,57.57,57.61,15571.0,52.1886,52.1977,52.1433,52.1796,15571.0
2018-06-07 12:20:00,57.61,57.61,57.55,57.56,11290.0,52.1796,52.1796,52.1252,52.1343,11290.0
2018-06-07 12:25:00,57.56,57.59,57.52,57.52,13045.0,52.1343,52.1614,52.098,52.098,13045.0
2018-06-07 12:30:00,57.53,57.54,57.42,57.44,21933.0,52.1071,52.1162,52.0075,52.0256,21933.0
2018-06-07 12:35:00,57.43,57.45,57.39,57.45,19135.0,52.0165,52.0346,51.9803,52.0346,19135.0
2018-06-07 12:40:00,57.45,57.46,57.36,57.37,15170.0,52.0346,52.0437,51.9531,51.9622,15170.0
2018-06-07 12:45:00,57.37,57.39,57.3,57.32,21264.0,51.9622,51.9803,51.8988,51.9169,21264.0
2018-06-07 12:50:00,57.3,57.34,57.28,57.33,13555.0,51.8988,51.935,51.8807,51.9259,13555.0
2018-06-07 12:55:00,57.34,57.4,57.3,57.4,15958.0,51.935,51.9894,51.8988,51.9894,15958.0
2018-06-07 13:00:00,57.4,57.41,57.36,57.39,13255.0,51.9894,51.9984,51.9531,51.9803,13255.0
2018-06-07 13:05:00,57.39,57.39,57.29,57.3,24765.0,51.9803,51.9803,51.8897,51.8988,24765.0
2018-06-07 13:10:00,57.3,57.34,57.28,57.28,13188.0,51.8988,51.935,51.8807,51.8807,13188.0
2018-06-07 13:15:00,57.28,57.3,57.18,57.25,38325.0,51.8807,51.8988,51.7901,51.8535,38325.0
2018-06-07 13:20:00,57.25,57.29,57.23,57.27,16901.0,51.8535,51.8897,51.8354,51.8716,16901.0
2018-06-07 13:25:00,57.28,57.28,57.16,57.19,17243.0,51.8807,51.8807,51.772,51.7991,17243.0
2018-06-07 13:30:00,57.18,57.19,57.0,57.0,90184.0,51.7901,51.7991,51.6271,51.6271,90184.0
2018-06-07 13:35:00,56.98,57.05,56.85,56.9,66282.0,51.6089,51.6723,51.4912,51.5365,66282.0
2018-06-07 13:40:00,56.9,57.02,56.78,56.98,64152.0,51.5365,51.6452,51.4278,51.6089,64152.0
2018-06-07 13:45:00,56.98,57.21,56.95,57.21,36681.0,51.6089,51.8173,51.5818,51.8173,36681.0
2018-06-07 13:50:00,57.19,57.2,57.03,57.06,20820.0,51.7991,51.8082,51.6542,51.6814,20820.0
2018-06-07 13:55:00,57.05,57.09,56.98,56.99,31016.0,51.6723,51.7086,51.6089,51.618,31016.0
2018-06-07 14:00:00,57.0,57.11,56.96,57.11,48396.0,51.6271,51.7267,51.5908,51.7267,48396.0
2018-06-07 14:05:00,57.12,57.21,57.1,57.19,28673.0,51.7357,51.8173,51.7176,51.7991,28673.0
2018-06-07 14:10:00,57.19,57.27,57.16,57.26,23663.0,51.7991,51.8716,51.772,51.8625,23663.0
2018-06-07 14:15:00,57.25,57.29,57.18,57.27,16907.0,51.8535,51.8897,51.7901,51.8716,16907.0
2018-06-07 14:20:00,57.27,57.27,57.2,57.23,25211.0,51.8716,51.8716,51.8082,51.8354,25211.0
2018-06-07 14:25:00,57.23,57.24,57.12,57.18,22467.0,51.8354,51.8444,51.7357,51.7901,22467.0
2018-06-07 14:30:00,57.17,57.21,57.13,57.2,17962.0,51.781,51.8173,51.7448,51.8082,17962.0
2018-06-07 14:35:00,57.2,57.22,57.17,57.19,41344.0,51.8082,51.8263,51.781,51.7991,41344.0
2018-06-07 14:40:00,57.19,57.19,57.11,57.13,27119.0,51.7991,51.7991,51.7267,51.7448,27119.0
2018-06-07 14:45:00,57.13,57.3,57.12,57.3,19381.0,51.7448,51.8988,51.7357,51.8988,19381.0
2018-06-07 14:50:00,57.3,57.32,57.24,57.26,17803.0,51.8988,51.9169,51.8444,51.8625,17803.0
2018-06-07 14:55:00,57.26,57.27,57.19,57.22,37333.0,51.8625,51.8716,51.7991,51.8263,37333.0
2018-06-07 15:00:00,57.2,57.26,57.18,57.26,33722.0,51.8082,51.8625,51.7901,51.8625,33722.0
2018-06-07 15:05:00,57.26,57.29,57.17,57.17,37711.0,51.8625,51.8897,51.781,51.781,37711.0
2018-06-07 15:10:00,57.18,57.27,57.15,57.23,30564.0,51.7901,51.8716,51.7629,51.8354,30564.0
2018-06-07 15:15:00,57.23,57.25,57.21,57.24,24335.0,51.8354,51.8535,51.8173,51.8444,24335.0
2018-06-07 15:20:00,57.25,57.34,57.24,57.33,21870.0,51.8535,51.935,51.8444,51.9259,21870.0
2018-06-07 15:25:00,57.33,57.36,57.27,57.29,36337.0,51.9259,51.9531,51.8716,51.8897,36337.0
2018-06-07 15:30:00,57.28,57.31,57.25,57.27,28255.0,51.8807,51.9078,51.8535,51.8716,28255.0
2018-06-07 15:35:00,57.28,57.46,57.27,57.44,60474.0,51.8807,52.0437,51.8716,52.0256,60474.0
2018-06-07 15:40:00,57.44,57.5,57.41,57.42,57619.0,52.0256,52.0799,51.9984,52.0075,57619.0
2018-06-07 15:45:00,57.41,57.44,57.31,57.34,47068.0,51.9984,52.0256,51.9078,51.935,47068.0
2018-06-07 15:50:00,57.34,57.41,57.31,57.37,79414.0,51.935,51.9984,51.9078,51.9622,79414.0
2018-06-07 15:55:00,57.37,57.39,57.3,57.34,221890.0,51.9622,51.9803,51.8988,51.935,221890.0
2018-06-08 09:30:00,57.29,57.5,57.18,57.32,57892.0,51.8897,52.0799,51.7901,51.9169,57892.0
2018-06-08 09:35:00,57.36,57.41,57.23,57.23,12869.0,51.9531,51.9984,51.8354,51.8354,12869.0
2018-06-08 09:40:00,57.2,57.26,57.05,57.07,29820.0,51.8082,51.8625,51.6723,51.6905,29820.0
2018-06-08 09:45:00,57.07,57.17,57.03,57.13,29189.0,51.6905,51.781,51.6542,51.7448,29189.0
2018-06-08 09:50:00,57.13,57.14,56.96,57.1,32899.0,51.7448,51.7539,51.5908,51.7176,32899.0
2018-06-08 09:55:00,57.1,57.33,57.09,57.27,54977.0,51.7176,51.9259,51.7086,51.8716,54977.0
2018-06-08 10:00:00,57.27,57.3,57.17,57.25,73055.0,51.8716,51.8988,51.781,51.8535,73055.0
2018-06-08 10:05:00,57.25,57.35,57.22,57.3,19905.0,51.8535,51.9441,51.8263,51.8988,19905.0
2018-06-08 10:10:00,57.32,57.35,57.22,57.23,21037.0,51.9169,51.9441,51.8263,51.8354,21037.0
2018-06-08 10:15:00,57.23,57.29,57.19,57.29,16881.0,51.8354,51.8897,51.7991,51.8897,16881.0
2018-06-08 10:20:00,57.28,57.32,57.27,57.29,25853.0,51.8807,51.9169,51.8716,51.8897,25853.0
2018-06-08 10:25:00,57.28,57.42,57.25,57.31,16853.0,51.8807,52.0075,51.8535,51.9078,16853.0
2018-06-08 10:30:00,57.3,57.37,57.26,57.28,19723.0,51.8988,51.9622,51.8625,51.8807,19723.0
2018-06-08 10:35:00,57.28,57.36,57.18,57.21,17197.0,51.8807,51.9531,51.7901,51.8173,17197.0
2018-06-08 10:40:00,57.21,57.28,57.2,57.24,15961.0,51.8173,51.8807,51.8082,51.8444,15961.0
2018-06-08 10:45:00,57.24,57.3,57.18,57.28,13676.0,51.8444,51.8988,51.7901,51.8807,13676.0
2018-06-08 10:50:00,57.28,57.37,57.27,57.31,22457.0,51.8807,51.9622,51.8716,51.9078,22457.0
2018-06-08 10:55:00,57.32,57.43,57.29,57.31,14045.0,51.9169,52.0165,51.8897,51.9078,14045.0
2018-06-08 11:00:00,57.31,57.31,57.25,57.28,15773.0,51.9078,51.9078,51.8535,51.8807,15773.0
2018-06-08 11:05:00,57.29,57.4,57.25,57.38,19659.0,51.8897,51.9894,51.8535,51.9712,19659.0
2018-06-08 11:10:00,57.38,57.46,57.37,57.41,23753.0,51.9712,52.0437,51.9622,51.9984,23753.0
2018-06-08 11:15:00,57.41,57.45,57.36,57.41,14595.0,51.9984,52.0346,51.9531,51.9984,14595.0
2018-06-08 11:20:00,57.41,57.44,57.35,57.4,23804.0,51.9984,52.0256,51.9441,51.9894,23804.0
2018-06-08 11:25:00,57.39,57.39,57.27,57.33,16617.0,51.9803,51.9803,51.8716,51.9259,16617.0
2018-06-08 11:30:00,57.34,57.34,57.18,57.23,18398.0,51.935,51.935,51.7901,51.8354,18398.0
2018-06-08 11:35:00,57.24,57.36,57.24,57.32,11341.0,51.8444,51.9531,51.8444,51.9169,11341.0
2018-06-08 11:40:00,57.3,57.39,57.28,57.39,14979.0,51.8988,51.9803,51.8807,51.9803,14979.0
2018-06-08 11:45:00,57.4,57.43,57.32,57.39,17006.0,51.9894,52.0165,51.9169,51.9803,17006.0
2018-06-08 11:50:00,57.4,57.48,57.36,57.47,12309.0,51.9894,52.0618,51.9531,52.0528,12309.0
2018-06-08 11:55:00,57.47,57.48,57.44,57.45,11899.0,52.0528,52.0618,52.0256,52.0346,11899.0
2018-06-08 12:00:00,57.46,57.51,57.44,57.49,22071.0,52.0437,52.089,52.0256,52.0709,22071.0
2018-06-08 12:05:00,57.49,57.49,57.42,57.48,9073.0,52.0709,52.0709,52.0075,52.0618,9073.0
2018-06-08 12:10:00,57.48,57.54,57.46,57.53,13043.0,52.0618,52.1162,52.0437,52.1071,13043.0
2018-06-08 12:15:00,57.53,57.53,57.47,57.47,7856.0,52.1071,52.1071,52.0528,52.0528,7856.0
2018-06-08 12:20:00,57.48,57.55,57.46,57.55,15775.0,52.0618,52.1252,52.0437,52.1252,15775.0
2018-06-08 12:25:00,57.54,57.62,57.53,57.61,23026.0,52.1162,52.1886,52.1071,52.1796,23026.0
2018-06-08 12:30:00,57.6,57.62,57.56,57.56,10742.0,52.1705,52.1886,52.1343,52.1343,10742.0
2018-06-08 12:35:00,57.56,57.57,57.46,57.47,14924.0,52.1343,52.1433,52.0437,52.0528,14924.0
2018-06-08 12:40:00,57.47,57.52,57.45,57.5,14903.0,52.0528,52.098,52.0346,52.0799,14903.0
2018-06-08 12:45:00,57.51,57.51,57.46,57.48,8794.0,52.089,52.089,52.0437,52.0618,8794.0
2018-06-08 12:50:00,57.48,57.5,57.45,57.45,11088.0,52.0618,52.0799,52.0346,52.0346,11088.0
2018-06-08 12:55:00,57.46,57.54,57.46,57.53,14301.0,52.0437,52.1162,52.0437,52.1071,14301.0
2018-06-08 13:00:00,57.53,57.53,57.45,57.45,9725.0,52.1071,52.1071,52.0346,52.0346,9725.0
2018-06-08 13:05:00,57.45,57.46,57.39,57.4,19555.0,52.0346,52.0437,51.9803,51.9894,19555.0
2018-06-08 13:10:00,57.41,57.45,57.4,57.43,16747.0,51.9984,52.0346,51.9894,52.0165,16747.0
2018-06-08 13:15:00,57.44,57.47,57.43,57.45,10727.0,52.0256,52.0528,52.0165,52.0346,10727.0
2018-06-08 13:20:00,57.44,57.47,57.4,57.41,11000.0,52.0256,52.0528,51.9894,51.9984,11000.0
2018-06-08 13:25:00,57.4,57.5,57.4,57.5,10928.0,51.9894,52.0799,51.9894,52.0799,10928.0
2018-06-08 13:30:00,57.51,57.52,57.46,57.52,13609.0,52.089,52.098,52.0437,52.098,13609.0
2018-06-08 13:35:00,57.53,57.54,57.45,57.48,11066.0,52.1071,52.1162,52.0346,52.0618,11066.0
2018-06-08 13:40:00,57.49,57.53,57.48,57.5,13745.0,52.0709,52.1071,52.0618,52.0799,13745.0
2018-06-08 13:45:00,57.51,57.59,57.51,57.54,15538.0,52.089,52.1614,52.089,52.1162,15538.0
2018-06-08 13:50:00,57.54,57.54,57.39,57.47,42129.0,52.1162,52.1162,51.9803,52.0528,42129.0
2018-06-08 13:55:00,57.48,57.49,57.42,57.46,18900.0,52.0618,52.0709,52.0075,52.0437,18900.0
2018-06-08 14:00:00,57.47,57.48,57.44,57.47,10101.0,52.0528,52.0618,52.0256,52.0528,10101.0
2018-06-08 14:05:00,57.47,57.55,57.47,57.54,10650.0,52.0528,52.1252,52.0528,52.1162,10650.0
2018-06-08 14:10:00,57.54,57.62,57.54,57.61,20678.0,52.1162,52.1886,52.1162,52.1796,20678.0
2018-06-08 14:15:00,57.62,57.67,57.59,57.59,28380.0,52.1886,52.2339,52.1614,52.1614,28380.0
2018-06-08 14:20:00,57.58,57.59,57.54,57.59,11927.0,52.1524,52.1614,52.1162,52.1614,11927.0
2018-06-08 14:25:00,57.59,57.65,57.58,57.62,11810.0,52.1614,52.2158,52.1524,52.1886,11810.0
2018-06-08 14:30:00,57.63,57.64,57.59,57.61,16854.0,52.1977,52.2067,52.1614,52.1796,16854.0
2018-06-08 14:35:00,57.62,57.66,57.6,57.66,22042.0,52.1886,52.2248,52.1705,52.2248,22042.0
2018-06-08 14:40:00,57.65,57.72,57.65,57.71,23205.0,52.2158,52.2792,52.2158,52.2701,23205.0
2018-06-08 14:45:00,57.71,57.75,57.69,57.73,20587.0,52.2701,52.3064,52.252,52.2882,20587.0
2018-06-08 14:50:00,57.74,57.78,57.72,57.74,24249.0,52.2973,52.3335,52.2792,52.2973,24249.0
2018-06-08 14:55:00,57.73,57.75,57.68,57.71,26425.0,52.2882,52.3064,52.243,52.2701,26425.0
2018-06-08 15:00:00,57.71,57.72,57.66,57.67,16447.0,52.2701,52.2792,52.2248,52.2339,16447.0
2018-06-08 15:05:00,57.67,57.71,57.67,57.68,19043.0,52.2339,52.2701,52.2339,52.243,19043.0
2018-06-08 15:10:00,57.68,57.74,57.68,57.73,19889.0,52.243,52.2973,52.243,52.2882,19889.0
2018-06-08 15:15:00,57.72,57.73,57.63,57.65,24632.0,52.2792,52.2882,52.1977,52.2158,24632.0
2018-06-08 15:20:00,57.66,57.72,57.66,57.68,21087.0,52.2248,52.2792,52.2248,52.243,21087.0
2018-06-08 15:25:00,57.68,57.73,57.65,57.72,29341.0,52.243,52.2882,52.2158,52.2792,29341.0
2018-06-08 15:30:00,57.71,57.73,57.66,57.68,31924.0,52.2701,52.2882,52.2248,52.243,31924.0
2018-06-08 15:35:00,57.68,57.74,57.68,57.72,30031.0,52.243,52.2973,52.243,52.2792,30031.0
2018-06-08 15:40:00,57.72,57.75,57.68,57.71,63844.0,52.2792,52.3064,52.243,52.2701,63844.0
2018-06-08 15:45:00,57.7,57.71,57.62,57.67,58456.0,52.2611,52.2701,52.1886,52.2339,58456.0
2018-06-08 15:50:00,57.68,57.73,57.68,57.72,61133.0,52.243,52.2882,52.243,52.2792,61133.0
2018-06-08 15:55:00,57.72,57.75,57.67,57.72,245345.0,52.2792,52.3064,52.2339,52.2792,245345.0
2018-06-11 09:30:00,57.85,58.0,57.8,57.89,63808.0,52.3969,52.5328,52.3516,52.4332,63808.0
2018-06-11 09:35:00,57.84,58.0,57.78,58.0,72104.0,52.3879,52.5328,52.3335,52.5328,72104.0
2018-06-11 09:40:00,58.01,58.04,57.77,57.77,49384.0,52.5419,52.569,52.3245,52.3245,49384.0
2018-06-11 09:45:00,57.76,57.82,57.71,57.8,34980.0,52.3154,52.3698,52.2701,52.3516,34980.0
2018-06-11 09:50:00,57.81,57.86,57.79,57.82,22075.0,52.3607,52.406,52.3426,52.3698,22075.0
2018-06-11 09:55:00,57.82,57.82,57.68,57.76,28522.0,52.3698,52.3698,52.243,52.3154,28522.0
2018-06-11 10:00:00,57.78,57.79,57.64,57.64,34419.0,52.3335,52.3426,52.2067,52.2067,34419.0
2018-06-11 10:05:00,57.65,57.9,57.65,57.88,17767.0,52.2158,52.4422,52.2158,52.4241,17767.0
2018-06-11 10:10:00,57.87,58.02,57.8,58.02,27551.0,52.415,52.5509,52.3516,52.5509,27551.0
2018-06-11 10:15:00,58.01,58.01,57.88,57.94,26945.0,52.5419,52.5419,52.4241,52.4784,26945.0
2018-06-11 10:20:00,57.92,57.92,57.85,57.85,9462.0,52.4603,52.4603,52.3969,52.3969,9462.0
2018-06-11 10:25:00,57.85,57.94,57.85,57.88,17890.0,52.3969,52.4784,52.3969,52.4241,17890.0
2018-06-11 10:30:00,57.87,57.88,57.8,57.81,28045.0,52.415,52.4241,52.3516,52.3607,28045.0
2018-06-11 10:35:00,57.81,57.81,57.72,57.72,19511.0,52.3607,52.3607,52.2792,52.2792,19511.0
2018-06-11 10:40:00,57.72,57.73,57.67,57.69,26496.0,52.2792,52.2882,52.2339,52.252,26496.0
2018-06-11 10:45:00,57.7,57.73,57.58,57.58,24009.0,52.2611,52.2882,52.1524,52.1524,24009.0
2018-06-11 10:50:00,57.58,57.6,57.54,57.55,33252.0,52.1524,52.1705,52.1162,52.1252,33252.0
2018-06-11 10:55:00,57.51,57.54,57.46,57.48,15387.0,52.089,52.1162,52.0437,52.0618,15387.0
2018-06-11 11:00:00,57.49,57.49,57.39,57.41,19701.0,52.0709,52.0709,51.9803,51.9984,19701.0
2018-06-11 11:05:00,57.42,57.43,57.33,57.42,20263.0,52.0075,52.0165,51.9259,52.0075,20263.0
2018-06-11 11:10:00,57.42,57.42,57.27,57.33,24846.0,52.0075,52.0075,51.8716,51.9259,24846.0
2018-06-11 11:15:00,57.34,57.35,57.26,57.32,19810.0,51.935,51.9441,51.8625,51.9169,19810.0
2018-06-11 11:20:00,57.32,57.43,57.26,57.42,44356.0,51.9169,52.0165,51.8625,52.0075,44356.0
2018-06-11 11:25:00,57.42,57.42,57.35,57.37,19626.0,52.0075,52.0075,51.9441,51.9622,19626.0
2018-06-11 11:30:00,57.37,57.38,57.27,57.3,19465.0,51.9622,51.9712,51.8716,51.8988,19465.0
2018-06-11 11:35:00,57.3,57.39,57.3,57.35,15792.0,51.8988,51.9803,51.8988,51.9441,15792.0
2018-06-11 11:40:00,57.36,57.43,57.36,57.43,21275.0,51.9531,52.0165,51.9531,52.0165,21275.0
2018-06-11 11:45:00,57.43,57.48,57.41,57.42,19889.0,52.0165,52.0618,51.9984,52.0075,19889.0
2018-06-11 11:50:00,57.43,57.58,57.43,57.52,68079.0,52.0165,52.1524,52.0165,52.098,68079.0
2018-06-11 11:55:00,57.52,57.52,57.4,57.49,20996.0,52.098,52.098,51.9894,52.0709,20996.0
2018-06-11 12:00:00,57.5,57.54,57.47,57.47,12746.0,52.0799,52.1162,52.0528,52.0528,12746.0
2018-06-11 12:05:00,57.46,57.57,57.46,57.57,18596.0,52.0437,52.1433,52.0437,52.1433,18596.0
2018-06-11 12:10:00,57.58,57.62,57.58,57.61,13739.0,52.1524,52.1886,52.1524,52.1796,13739.0
2018-06-11 12:15:00,57.62,57.68,57.61,57.67,38702.0,52.1886,52.243,52.1796,52.2339,38702.0
2018-06-11 12:20:00,57.67,57.69,57.65,57.67,19556.0,52.2339,52.252,52.2158,52.2339,19556.0
2018-06-11 12:25:00,57.68,57.71,57.66,57.71,17108.0,52.243,52.2701,52.2248,52.2701,17108.0
2018-06-11 12:30:00,57.71,57.73,57.65,57.67,9884.0,52.2701,52.2882,52.2158,52.2339,9884.0
2018-06-11 12:35:00,57.66,57.66,57.57,57.6,12345.0,52.2248,52.2248,52.1433,52.1705,12345.0
2018-06-11 12:40:00,57.59,57.61,57.58,57.59,12110.0,52.1614,52.1796,52.1524,52.1614,12110.0
2018-06-11 12:45:00,57.6,57.63,57.58,57.63,9344.0,52.1705,52.1977,52.1524,52.1977,9344.0
2018-06-11 12:50:00,57.63,57.74,57.63,57.74,19553.0,52.1977,52.2973,52.1977,52.2973,19553.0
2018-06-11 12:55:00,57.73,57.75,57.66,57.67,24716.0,52.2882,52.3064,52.2248,52.2339,24716.0
2018-06-11 13:00:00,57.66,57.67,57.59,57.61,14250.0,52.2248,52.2339,52.1614,52.1796,14250.0
2018-06-11 13:05:00,57.62,57.67,57.59,57.67,22894.0,52.1886,52.2339,52.1614,52.2339,22894.0
2018-06-11 13:10:00,57.68,57.71,57.67,57.71,9836.0,52.243,52.2701,52.2339,52.2701,9836.0
2018-06-11 13:15:00,57.7,57.71,57.6,57.61,11262.0,52.2611,52.2701,52.1705,52.1796,11262.0
2018-06-11 13:20:00,57.62,57.65,57.58,57.59,11723.0,52.1886,52.2158,52.1524,52.1614,11723.0
2018-06-11 13:25:00,57.58,57.67,57.58,57.64,26748.0,52.1524,52.2339,52.1524,52.2067,26748.0
2018-06-11 13:30:00,57.65,57.66,57.61,57.62,19290.0,52.2158,52.2248,52.1796,52.1886,19290.0
2018-06-11 13:35:00,57.63,57.64,57.56,57.62,18956.0,52.1977,52.2067,52.1343,52.1886,18956.0
2018-06-11 13:40:00,57.6,57.63,57.57,57.62,8755.0,52.1705,52.1977,52.1433,52.1886,8755.0
2018-06-11 13:45:00,57.62,57.63,57.58,57.6,11660.0,52.1886,52.1977,52.1524,52.1705,11660.0
2018-06-11 13:50:00,57.59,57.61,57.54,57.56,13388.0,52.1614,52.1796,52.1162,52.1343,13388.0
2018-06-11 13:55:00,57.56,57.6,57.53,57.6,16184.0,52.1343,52.1705,52.1071,52.1705,16184.0
2018-06-11 14:00:00,57.58,57.6,57.55,57.59,6931.0,52.1524,52.1705,52.1252,52.1614,6931.0
2018-06-11 14:05:00,57.58,57.59,57.51,57.56,17762.0,52.1524,52.1614,52.089,52.1343,17762.0
2018-06-11 14:10:00,57.57,57.57,57.5,57.52,12750.0,52.1433,52.1433,52.0799,52.098,12750.0
2018-06-11 14:15:00,57.52,57.55,57.5,57.54,17937.0,52.098,52.1252,52.0799,52.1162,17937.0
2018-06-11 14:20:00,57.54,57.56,57.49,57.52,22409.0,52.1162,52.1343,52.0709,52.098,22409.0
2018-06-11 14:25:00,57.52,57.53,57.5,57.52,8833.0,52.098,52.1071,52.0799,52.098,8833.0
2018-06-11 14:30:00,57.53,57.53,57.49,57.5,18904.0,52.1071,52.1071,52.0709,52.0799,18904.0
2018-06-11 14:35:00,57.49,57.5,57.46,57.48,19749.0,52.0709,52.0799,52.0437,52.0618,19749.0
2018-06-11 14:40:00,57.49,57.5,57.44,57.46,21774.0,52.0709,52.0799,52.0256,52.0437,21774.0
2018-06-11 14:45:00,57.45,57.5,57.41,57.46,21995.0,52.0346,52.0799,51.9984,52.0437,21995.0
2018-06-11 14:50:00,57.47,57.48,57.42,57.44,13028.0,52.0528,52.0618,52.0075,52.0256,13028.0
2018-06-11 14:55:00,57.44,57.47,57.42,57.44,18525.0,52.0256,52.0528,52.0075,52.0256,18525.0
2018-06-11 15:00:00,57.45,57.46,57.42,57.46,23659.0,52.0346,52.0437,52.0075,52.0437,23659.0
2018-06-11 15:05:00,57.46,57.58,57.45,57.56,22779.0,52.0437,52.1524,52.0346,52.1343,22779.0
2018-06-11 15:10:00,57.56,57.59,57.54,57.56,18651.0,52.1343,52.1614,52.1162,52.1343,18651.0
2018-06-11 15:15:00,57.56,57.6,57.56,57.57,11440.0,52.1343,52.1705,52.1343,52.1433,11440.0
2018-06-11 15:20:00,57.57,57.61,57.56,57.61,35405.0,52.1433,52.1796,52.1343,52.1796,35405.0
2018-06-11 15:25:00,57.61,57.64,57.6,57.61,54041.0,52.1796,52.2067,52.1705,52.1796,54041.0
2018-06-11 15:30:00,57.6,57.64,57.59,57.63,33100.0,52.1705,52.2067,52.1614,52.1977,33100.0
2018-06-11 15:35:00,57.63,57.63,57.59,57.62,23984.0,52.1977,52.1977,52.1614,52.1886,23984.0
2018-06-11 15:40:00,57.61,57.62,57.56,57.57,41555.0,52.1796,52.1886,52.1343,52.1433,41555.0
2018-06-11 15:45:00,57.57,57.67,57.56,57.66,56185.0,52.1433,52.2339,52.1343,52.2248,56185.0
2018-06-11 15:50:00,57.66,57.66,57.49,57.49,62476.0,52.2248,52.2248,52.0709,52.0709,62476.0
2018-06-11 15:55:00,57.49,57.53,57.39,57.43,164621.0,52.0709,52.1071,51.9803,52.0165,164621.0
2018-06-12 09:30:00,57.7,57.7,57.51,57.56,44038.0,52.2611,52.2611,52.089,52.1343,44038.0
2018-06-12 09:35:00,57.58,57.59,57.38,57.53,31547.0,52.1524,52.1614,51.9712,52.1071,31547.0
2018-06-12 09:40:00,57.53,57.55,57.27,57.31,43347.0,52.1071,52.1252,51.8716,51.9078,43347.0
2018-06-12 09:45:00,57.31,57.51,57.3,57.51,43515.0,51.9078,52.089,51.8988,52.089,43515.0
2018-06-12 09:50:00,57.52,57.59,57.38,57.59,48122.0,52.098,52.1614,51.9712,52.1614,48122.0
2018-06-12 09:55:00,57.6,57.64,57.53,57.57,32119.0,52.1705,52.2067,52.1071,52.1433,32119.0
2018-06-12 10:00:00,57.58,57.65,57.53,57.65,12471.0,52.1524,52.2158,52.1071,52.2158,12471.0
2018-06-12 10:05:00,57.66,57.76,57.66,57.67,26009.0,52.2248,52.3154,52.2248,52.2339,26009.0
2018-06-12 10:10:00,57.65,57.69,57.61,57.65,23852.0,52.2158,52.252,52.1796,52.2158,23852.0
2018-06-12 10:15:00,57.65,57.66,57.5,57.55,23275.0,52.2158,52.2248,52.0799,52.1252,23275.0
2018-06-12 10:20:00,57.54,57.56,57.4,57.45,24742.0,52.1162,52.1343,51.9894,52.0346,24742.0
2018-06-12 10:25:00,57.46,57.47,57.25,57.25,49363.0,52.0437,52.0528,51.8535,51.8535,49363.0
2018-06-12 10:30:00,57.25,57.33,57.24,57.33,47562.0,51.8535,51.9259,51.8444,51.9259,47562.0
2018-06-12 10:35:00,57.34,57.37,57.1,57.14,35363.0,51.935,51.9622,51.7176,51.7539,35363.0
2018-06-12 10:40:00,57.15,57.22,57.13,57.16,79302.0,51.7629,51.8263,51.7448,51.772,79302.0
2018-06-12 10:45:00,57.17,57.18,57.0,57.01,59153.0,51.781,51.7901,51.6271,51.6361,59153.0
2018-06-12 10:50:00,57.02,57.21,56.98,57.2,141763.0,51.6452,51.8173,51.6089,51.8082,141763.0
2018-06-12 10:55:00,57.2,57.2,57.05,57.2,33618.0,51.8082,51.8082,51.6723,51.8082,33618.0
2018-06-12 11:00:00,57.21,57.24,57.11,57.16,28713.0,51.8173,51.8444,51.7267,51.772,28713.0
2018-06-12 11:05:00,57.16,57.26,57.14,57.25,15104.0,51.772,51.8625,51.7539,51.8535,15104.0
2018-06-12 11:10:00,57.26,57.3,57.17,57.22,25044.0,51.8625,51.8988,51.781,51.8263,25044.0
2018-06-12 11:15:00,57.21,57.22,57.17,57.2,27543.0,51.8173,51.8263,51.781,51.8082,27543.0
2018-06-12 11:20:00,57.2,57.34,57.19,57.33,19893.0,51.8082,51.935,51.7991,51.9259,19893.0
2018-06-12 11:25:00,57.34,57.4,57.34,57.38,13957.0,51.935,51.9894,51.935,51.9712,13957.0
2018-06-12 11:30:00,57.39,57.42,57.38,57.41,16142.0,51.9803,52.0075,51.9712,51.9984,16142.0
2018-06-12 11:35:00,57.41,57.54,57.4,57.53,17896.0,51.9984,52.1162,51.9894,52.1071,17896.0
2018-06-12 11:40:00,57.53,57.55,57.5,57.51,24668.0,52.1071,52.1252,52.0799,52.089,24668.0
2018-06-12 11:45:00,57.5,57.53,57.46,57.46,44581.0,52.0799,52.1071,52.0437,52.0437,44581.0
2018-06-12 11:50:00,57.47,57.51,57.47,57.48,33480.0,52.0528,52.089,52.0528,52.0618,33480.0
2018-06-12 11:55:00,57.49,57.49,57.42,57.45,27935.0,52.0709,52.0709,52.0075,52.0346,27935.0
2018-06-12 12:00:00,57.45,57.51,57.44,57.48,20620.0,52.0346,52.089,52.0256,52.0618,20620.0
2018-06-12 12:05:00,57.47,57.47,57.38,57.38,22458.0,52.0528,52.0528,51.9712,51.9712,22458.0
2018-06-12 12:10:00,57.39,57.46,57.39,57.45,11662.0,51.9803,52.0437,51.9803,52.0346,11662.0
2018-06-12 12:15:00,57.45,57.47,57.42,57.43,19014.0,52.0346,52.0528,52.0075,52.0165,19014.0
2018-06-12 12:20:00,57.43,57.44,57.37,57.41,12060.0,52.0165,52.0256,51.9622,51.9984,12060.0
2018-06-12 12:25:00,57.41,57.42,57.36,57.38,13459.0,51.9984,52.0075,51.9531,51.9712,13459.0
2018-06-12 12:30:00,57.38,57.38,57.29,57.3,15705.0,51.9712,51.9712,51.8897,51.8988,15705.0
2018-06-12 12:35:00,57.3,57.3,57.23,57.25,18376.0,51.8988,51.8988,51.8354,51.8535,18376.0
2018-06-12 12:40:00,57.25,57.29,57.23,57.26,19682.0,51.8535,51.8897,51.8354,51.8625,19682.0
2018-06-12 12:45:00,57.26,57.31,57.26,57.27,13381.0,51.8625,51.9078,51.8625,51.8716,13381.0
2018-06-12 12:50:00,57.27,57.29,57.26,57.28,9040.0,51.8716,51.8897,51.8625,51.8807,9040.0
2018-06-12 12:55:00,57.28,57.31,57.28,57.29,11714.0,51.8807,51.9078,51.8807,51.8897,11714.0
2018-06-12 13:00:00,57.29,57.33,57.28,57.32,18060.0,51.8897,51.9259,51.8807,51.9169,18060.0
2018-06-12 13:05:00,57.32,57.35,57.3,57.33,14861.0,51.9169,51.9441,51.8988,51.9259,14861.0
2018-06-12 13:10:00,57.33,57.34,57.23,57.29,18392.0,51.9259,51.935,51.8354,51.8897,18392.0
2018-06-12 13:15:00,57.29,57.36,57.26,57.27,22372.0,51.8897,51.9531,51.8625,51.8716,22372.0
2018-06-12 13:20:00,57.27,57.3,57.24,57.28,16635.0,51.8716,51.8988,51.8444,51.8807,16635.0
2018-06-12 13:25:00,57.29,57.31,57.26,57.26,10787.0,51.8897,51.9078,51.8625,51.8625,10787.0
2018-06-12 13:30:00,57.26,57.28,57.23,57.28,18983.0,51.8625,51.8807,51.8354,51.8807,18983.0
2018-06-12 13:35:00,57.28,57.32,57.25,57.28,22078.0,51.8807,51.9169,51.8535,51.8807,22078.0
2018-06-12 13:40:00,57.28,57.29,57.25,57.28,21758.0,51.8807,51.8897,51.8535,51.8807,21758.0
2018-06-12 13:45:00,57.28,57.3,57.18,57.18,40797.0,51.8807,51.8988,51.7901,51.7901,40797.0
2018-06-12 13:50:00,57.19,57.25,57.18,57.23,18574.0,51.7991,51.8535,51.7901,51.8354,18574.0
2018-06-12 13:55:00,57.24,57.27,57.23,57.26,27155.0,51.8444,51.8716,51.8354,51.8625,27155.0
2018-06-12 14:00:00,57.26,57.28,57.21,57.25,17074.0,51.8625,51.8807,51.8173,51.8535,17074.0
2018-06-12 14:05:00,57.26,57.32,57.26,57.3,58039.0,51.8625,51.9169,51.8625,51.8988,58039.0
2018-06-12 14:10:00,57.29,57.3,57.19,57.19,63609.0,51.8897,51.8988,51.7991,51.7991,63609.0
2018-06-12 14:15:00,57.2,57.21,57.16,57.19,12044.0,51.8082,51.8173,51.772,51.7991,12044.0
2018-06-12 14:20:00,57.18,57.19,57.13,57.15,13218.0,51.7901,51.7991,51.7448,51.7629,13218.0
2018-06-12 14:25:00,57.15,57.17,57.04,57.05,24385.0,51.7629,51.781,51.6633,51.6723,24385.0
2018-06-12 14:30:00,57.05,57.09,57.03,57.08,18169.0,51.6723,51.7086,51.6542,51.6995,18169.0
2018-06-12 14:35:00,57.08,57.11,57.06,57.09,20622.0,51.6995,51.7267,51.6814,51.7086,20622.0
2018-06-12 14:40:00,57.09,57.12,57.08,57.11,39499.0,51.7086,51.7357,51.6995,51.7267,39499.0
2018-06-12 14:45:00,57.11,57.14,57.06,57.12,17233.0,51.7267,51.7539,51.6814,51.7357,17233.0
2018-06-12 14:50:00,57.11,57.12,57.09,57.1,30657.0,51.7267,51.7357,51.7086,51.7176,30657.0
2018-06-12 14:55:00,57.1,57.1,57.04,57.05,37642.0,51.7176,51.7176,51.6633,51.6723,37642.0
2018-06-12 15:00:00,57.04,57.17,57.03,57.16,34600.0,51.6633,51.781,51.6542,51.772,34600.0
2018-06-12 15:05:00,57.16,57.26,57.16,57.23,32421.0,51.772,51.8625,51.772,51.8354,32421.0
2018-06-12 15:10:00,57.23,57.25,57.2,57.23,30947.0,51.8354,51.8535,51.8082,51.8354,30947.0
2018-06-12 15:15:00,57.24,57.26,57.23,57.25,37029.0,51.8444,51.8625,51.8354,51.8535,37029.0
2018-06-12 15:20:00,57.25,57.31,57.25,57.3,41862.0,51.8535,51.9078,51.8535,51.8988,41862.0
2018-06-12 15:25:00,57.3,57.35,57.29,57.34,31295.0,51.8988,51.9441,51.8897,51.935,31295.0
2018-06-12 15:30:00,57.34,57.37,57.31,57.35,48135.0,51.935,51.9622,51.9078,51.9441,48135.0
2018-06-12 15:35:00,57.35,57.39,57.32,57.36,40573.0,51.9441,51.9803,51.9169,51.9531,40573.0
2018-06-12 15:40:00,57.37,57.38,57.3,57.32,48720.0,51.9622,51.9712,51.8988,51.9169,48720.0
2018-06-12 15:45:00,57.32,57.34,57.28,57.31,60281.0,51.9169,51.935,51.8807,51.9078,60281.0
2018-06-12 15:50:00,57.32,57.41,57.32,57.37,94212.0,51.9169,51.9984,51.9169,51.9622,94212.0
2018-06-12 15:55:00,57.38,57.4,57.3,57.32,194623.0,51.9712,51.9894,51.8988,51.9169,194623.0
2018-06-13 09:30:00,57.4,57.9,57.38,57.78,114486.0,51.9894,52.4422,51.9712,52.3335,114486.0
2018-06-13 09:35:00,57.77,57.92,57.69,57.74,36468.0,52.3245,52.4603,52.252,52.2973,36468.0
2018-06-13 09:40:00,57.74,57.76,57.6,57.62,30753.0,52.2973,52.3154,52.1705,52.1886,30753.0
2018-06-13 09:45:00,57.63,57.65,57.48,57.6,27718.0,52.1977,52.2158,52.0618,52.1705,27718.0
2018-06-13 09:50:00,57.6,57.6,57.4,57.42,25061.0,52.1705,52.1705,51.9894,52.0075,25061.0
2018-06-13 09:55:00,57.42,57.42,57.3,57.32,56573.0,52.0075,52.0075,51.8988,51.9169,56573.0
2018-06-13 10:00:00,57.32,57.36,57.13,57.22,46718.0,51.9169,51.9531,51.7448,51.8263,46718.0
2018-06-13 10:05:00,57.22,57.35,57.21,57.26,51957.0,51.8263,51.9441,51.8173,51.8625,51957.0
2018-06-13 10:10:00,57.26,57.26,57.07,57.1,36259.0,51.8625,51.8625,51.6905,51.7176,36259.0
2018-06-13 10:15:00,57.11,57.22,57.09,57.22,31683.0,51.7267,51.8263,51.7086,51.8263,31683.0
2018-06-13 10:20:00,57.22,57.31,57.15,57.31,34182.0,51.8263,51.9078,51.7629,51.9078,34182.0
2018-06-13 10:25:00,57.29,57.29,57.22,57.29,19323.0,51.8897,51.8897,51.8263,51.8897,19323.0
2018-06-13 10:30:00,57.3,57.38,57.29,57.31,19531.0,51.8988,51.9712,51.8897,51.9078,19531.0
2018-06-13 10:35:00,57.3,57.41,57.29,57.31,15640.0,51.8988,51.9984,51.8897,51.9078,15640.0
2018-06-13 10:40:00,57.3,57.36,57.28,57.28,26561.0,51.8988,51.9531,51.8807,51.8807,26561.0
2018-06-13 10:45:00,57.28,57.29,57.15,57.15,25258.0,51.8807,51.8897,51.7629,51.7629,25258.0
2018-06-13 10:50:00,57.14,57.21,57.13,57.17,12971.0,51.7539,51.8173,51.7448,51.781,12971.0
2018-06-13 10:55:00,57.17,57.2,57.14,57.14,42120.0,51.781,51.8082,51.7539,51.7539,42120.0
2018-06-13 11:00:00,57.13,57.23,57.13,57.16,19195.0,51.7448,51.8354,51.7448,51.772,19195.0
2018-06-13 11:05:00,57.16,57.17,57.1,57.11,15527.0,51.772,51.781,51.7176,51.7267,15527.0
2018-06-13 11:10:00,57.12,57.14,57.02,57.05,18625.0,51.7357,51.7539,51.6452,51.6723,18625.0
2018-06-13 11:15:00,57.04,57.14,57.04,57.09,14262.0,51.6633,51.7539,51.6633,51.7086,14262.0
2018-06-13 11:20:00,57.1,57.14,57.09,57.1,15304.0,51.7176,51.7539,51.7086,51.7176,15304.0
2018-06-13 11:25:00,57.11,57.15,57.09,57.11,17813.0,51.7267,51.7629,51.7086,51.7267,17813.0
2018-06-13 11:30:00,57.11,57.23,57.1,57.23,21067.0,51.7267,51.8354,51.7176,51.8354,21067.0
2018-06-13 11:35:00,57.22,57.35,57.21,57.33,35891.0,51.8263,51.9441,51.8173,51.9259,35891.0
2018-06-13 11:40:00,57.31,57.36,57.28,57.36,44694.0,51.9078,51.9531,51.8807,51.9531,44694.0
2018-06-13 11:45:00,57.35,57.35,57.28,57.35,21784.0,51.9441,51.9441,51.8807,51.9441,21784.0
2018-06-13 11:50:00,57.35,57.37,57.3,57.32,24429.0,51.9441,51.9622,51.8988,51.9169,24429.0
2018-06-13 11:55:00,57.33,57.35,57.31,57.32,15843.0,51.9259,51.9441,51.9078,51.9169,15843.0
2018-06-13 12:00:00,57.33,57.34,57.29,57.3,11631.0,51.9259,51.935,51.8897,51.8988,11631.0
2018-06-13 12:05:00,57.3,57.34,57.29,57.32,7679.0,51.8988,51.935,51.8897,51.9169,7679.0
2018-06-13 12:10:00,57.31,57.34,57.28,57.33,13588.0,51.9078,51.935,51.8807,51.9259,13588.0
2018-06-13 12:15:00,57.33,57.34,57.29,57.3,7645.0,51.9259,51.935,51.8897,51.8988,7645.0
2018-06-13 12:20:00,57.29,57.34,57.28,57.33,12279.0,51.8897,51.935,51.8807,51.9259,12279.0
2018-06-13 12:25:00,57.32,57.37,57.32,57.35,12300.0,51.9169,51.9622,51.9169,51.9441,12300.0
2018-06-13 12:30:00,57.34,57.34,57.26,57.26,7340.0,51.935,51.935,51.8625,51.8625,7340.0
2018-06-13 12:35:00,57.26,57.27,57.24,57.26,9975.0,51.8625,51.8716,51.8444,51.8625,9975.0
2018-06-13 12:40:00,57.25,57.28,57.24,57.27,21688.0,51.8535,51.8807,51.8444,51.8716,21688.0
2018-06-13 12:45:00,57.27,57.28,57.21,57.22,24702.0,51.8716,51.8807,51.8173,51.8263,24702.0
2018-06-13 12:50:00,57.22,57.22,57.19,57.19,8625.0,51.8263,51.8263,51.7991,51.7991,8625.0
2018-06-13 12:55:00,57.19,57.19,57.16,57.19,9850.0,51.7991,51.7991,51.772,51.7991,9850.0
2018-06-13 13:00:00,57.18,57.18,57.13,57.16,15743.0,51.7901,51.7901,51.7448,51.772,15743.0
2018-06-13 13:05:00,57.17,57.2,57.16,57.17,7873.0,51.781,51.8082,51.772,51.781,7873.0
2018-06-13 13:10:00,57.16,57.2,57.14,57.2,16995.0,51.772,51.8082,51.7539,51.8082,16995.0
2018-06-13 13:15:00,57.2,57.2,57.16,57.2,16998.0,51.8082,51.8082,51.772,51.8082,16998.0
2018-06-13 13:20:00,57.2,57.2,57.19,57.2,19870.0,51.8082,51.8082,51.7991,51.8082,19870.0
2018-06-13 13:25:00,57.2,57.24,57.19,57.23,41465.0,51.8082,51.8444,51.7991,51.8354,41465.0
2018-06-13 13:30:00,57.23,57.23,57.19,57.21,14583.0,51.8354,51.8354,51.7991,51.8173,14583.0
2018-06-13 13:35:00,57.2,57.2,57.14,57.15,10992.0,51.8082,51.8082,51.7539,51.7629,10992.0
2018-06-13 13:40:00,57.16,57.19,57.15,57.19,9392.0,51.772,51.7991,51.7629,51.7991,9392.0
2018-06-13 13:45:00,57.19,57.19,57.15,57.16,17719.0,51.7991,51.7991,51.7629,51.772,17719.0
2018-06-13 13:50:00,57.16,57.16,57.1,57.14,24627.0,51.772,51.772,51.7176,51.7539,24627.0
2018-06-13 13:55:00,57.14,57.19,57.12,57.19,14272.0,51.7539,51.7991,51.7357,51.7991,14272.0
2018-06-13 14:00:00,57.2,57.7,57.15,57.64,82079.0,51.8082,52.2611,51.7629,52.2067,82079.0
2018-06-13 14:05:00,57.65,57.71,57.58,57.61,55072.0,52.2158,52.2701,52.1524,52.1796,55072.0
2018-06-13 14:10:00,57.62,57.78,57.59,57.71,84628.0,52.1886,52.3335,52.1614,52.2701,84628.0
2018-06-13 14:15:00,57.71,57.84,57.7,57.8,73964.0,52.2701,52.3879,52.2611,52.3516,73964.0
2018-06-13 14:20:00,57.81,57.81,57.68,57.75,94105.0,52.3607,52.3607,52.243,52.3064,94105.0
2018-06-13 14:25:00,57.75,57.79,57.71,57.77,47423.0,52.3064,52.3426,52.2701,52.3245,47423.0
2018-06-13 14:30:00,57.76,58.15,57.72,58.13,133111.0,52.3154,52.6687,52.2792,52.6505,133111.0
2018-06-13 14:35:00,58.12,58.19,58.07,58.15,54606.0,52.6415,52.7049,52.5962,52.6687,54606.0
2018-06-13 14:40:00,58.16,58.22,57.94,57.96,55231.0,52.6777,52.7321,52.4784,52.4966,55231.0
2018-06-13 14:45:00,57.95,57.97,57.84,57.86,51543.0,52.4875,52.5056,52.3879,52.406,51543.0
2018-06-13 14:50:00,57.85,57.91,57.7,57.78,59330.0,52.3969,52.4513,52.2611,52.3335,59330.0
2018-06-13 14:55:00,57.77,57.79,57.65,57.68,40644.0,52.3245,52.3426,52.2158,52.243,40644.0
2018-06-13 15:00:00,57.68,57.79,57.68,57.74,42112.0,52.243,52.3426,52.243,52.2973,42112.0
2018-06-13 15:05:00,57.74,57.79,57.74,57.76,31941.0,52.2973,52.3426,52.2973,52.3154,31941.0
2018-06-13 15:10:00,57.76,57.77,57.66,57.67,28542.0,52.3154,52.3245,52.2248,52.2339,28542.0
2018-06-13 15:15:00,57.67,57.69,57.56,57.61,46481.0,52.2339,52.252,52.1343,52.1796,46481.0
2018-06-13 15:20:00,57.61,57.68,57.61,57.65,41831.0,52.1796,52.243,52.1796,52.2158,41831.0
2018-06-13 15:25:00,57.65,57.68,57.57,57.6,32543.0,52.2158,52.243,52.1433,52.1705,32543.0
2018-06-13 15:30:00,57.6,57.61,57.54,57.56,35131.0,52.1705,52.1796,52.1162,52.1343,35131.0
2018-06-13 15:35:00,57.56,57.59,57.49,57.51,33128.0,52.1343,52.1614,52.0709,52.089,33128.0
2018-06-13 15:40:00,57.52,57.53,57.48,57.52,58887.0,52.098,52.1071,52.0618,52.098,58887.0
2018-06-13 15:45:00,57.52,57.52,57.41,57.44,69931.0,52.098,52.098,51.9984,52.0256,69931.0
2018-06-13 15:50:00,57.43,57.5,57.42,57.47,119566.0,52.0165,52.0799,52.0075,52.0528,119566.0
2018-06-13 15:55:00,57.47,57.47,57.33,57.36,265634.0,52.0528,52.0528,51.9259,51.9531,265634.0
2018-06-14 09:30:00,57.59,57.83,57.33,57.35,60768.0,52.1614,52.3788,51.9259,51.9441,60768.0
2018-06-14 09:35:00,57.33,57.44,57.02,57.03,116855.0,51.9259,52.0256,51.6452,51.6542,116855.0
2018-06-14 09:40:00,57.06,57.25,57.06,57.25,44968.0,51.6814,51.8535,51.6814,51.8535,44968.0
2018-06-14 09:45:00,57.26,57.35,57.22,57.29,53583.0,51.8625,51.9441,51.8263,51.8897,53583.0
2018-06-14 09:50:00,57.29,57.29,57.12,57.13,38665.0,51.8897,51.8897,51.7357,51.7448,38665.0
2018-06-14 09:55:00,57.12,57.12,56.89,56.96,59582.0,51.7357,51.7357,51.5274,51.5908,59582.0
2018-06-14 10:00:00,56.96,57.19,56.92,57.1,59874.0,51.5908,51.7991,51.5546,51.7176,59874.0
2018-06-14 10:05:00,57.1,57.23,57.1,57.22,30489.0,51.7176,51.8354,51.7176,51.8263,30489.0
2018-06-14 10:10:00,57.21,57.23,57.17,57.21,29445.0,51.8173,51.8354,51.781,51.8173,29445.0
2018-06-14 10:15:00,57.23,57.33,57.17,57.19,35616.0,51.8354,51.9259,51.781,51.7991,35616.0
2018-06-14 10:20:00,57.19,57.25,57.07,57.09,61327.0,51.7991,51.8535,51.6905,51.7086,61327.0
2018-06-14 10:25:00,57.1,57.19,57.09,57.11,60726.0,51.7176,51.7991,51.7086,51.7267,60726.0
2018-06-14 10:30:00,57.11,57.11,56.95,56.96,52249.0,51.7267,51.7267,51.5818,51.5908,52249.0
2018-06-14 10:35:00,56.96,57.05,56.91,56.96,30746.0,51.5908,51.6723,51.5455,51.5908,30746.0
2018-06-14 10:40:00,56.96,57.11,56.93,57.06,51570.0,51.5908,51.7267,51.5637,51.6814,51570.0
2018-06-14 10:45:00,57.05,57.08,56.97,56.98,20208.0,51.6723,51.6995,51.5999,51.6089,20208.0
2018-06-14 10:50:00,56.98,56.98,56.83,56.85,26401.0,51.6089,51.6089,51.4731,51.4912,26401.0
2018-06-14 10:55:00,56.85,56.85,56.68,56.69,35556.0,51.4912,51.4912,51.3372,51.3463,35556.0
2018-06-14 11:00:00,56.69,56.82,56.6,56.81,38948.0,51.3463,51.464,51.2648,51.455,38948.0
2018-06-14 11:05:00,56.81,56.81,56.65,56.71,33030.0,51.455,51.455,51.31,51.3644,33030.0
2018-06-14 11:10:00,56.74,56.82,56.64,56.69,55577.0,51.3916,51.464,51.301,51.3463,55577.0
2018-06-14 11:15:00,56.69,56.73,56.62,56.68,65383.0,51.3463,51.3825,51.2829,51.3372,65383.0
2018-06-14 11:20:00,56.67,56.76,56.6,56.75,35696.0,51.3282,51.4097,51.2648,51.4006,35696.0
2018-06-14 11:25:00,56.76,56.81,56.66,56.69,33415.0,51.4097,51.455,51.3191,51.3463,33415.0
2018-06-14 11:30:00,56.69,56.7,56.59,56.6,32769.0,51.3463,51.3553,51.2557,51.2648,32769.0
2018-06-14 11:35:00,56.59,56.71,56.55,56.68,39650.0,51.2557,51.3644,51.2195,51.3372,39650.0
2018-06-14 11:40:00,56.68,56.72,56.67,56.68,43161.0,51.3372,51.3734,51.3282,51.3372,43161.0
2018-06-14 11:45:00,56.69,56.73,56.65,56.68,47826.0,51.3463,51.3825,51.31,51.3372,47826.0
2018-06-14 11:50:00,56.68,56.72,56.64,56.65,30334.0,51.3372,51.3734,51.301,51.31,30334.0
2018-06-14 11:55:00,56.65,56.72,56.64,56.67,33762.0,51.31,51.3734,51.301,51.3282,33762.0
2018-06-14 12:00:00,56.66,56.68,56.56,56.57,47332.0,51.3191,51.3372,51.2285,51.2376,47332.0
2018-06-14 12:05:00,56.57,56.57,56.51,56.52,33129.0,51.2376,51.2376,51.1832,51.1923,33129.0
2018-06-14 12:10:00,56.52,56.52,56.39,56.4,67480.0,51.1923,51.1923,51.0746,51.0836,67480.0
2018-06-14 12:15:00,56.39,56.4,56.29,56.32,37528.0,51.0746,51.0836,50.984,51.0112,37528.0
2018-06-14 12:20:00,56.32,56.34,56.29,56.33,26608.0,51.0112,51.0293,50.984,51.0202,26608.0
2018-06-14 12:25:00,56.33,56.33,56.23,56.23,36523.0,51.0202,51.0202,50.9296,50.9296,36523.0
2018-06-14 12:30:00,56.24,56.28,56.22,56.23,36805.0,50.9387,50.9749,50.9206,50.9296,36805.0
2018-06-14 12:35:00,56.24,56.27,56.2,56.22,41735.0,50.9387,50.9659,50.9025,50.9206,41735.0
2018-06-14 12:40:00,56.21,56.24,56.13,56.14,44260.0,50.9115,50.9387,50.8391,50.8481,44260.0
2018-06-14 12:45:00,56.15,56.16,56.06,56.07,34128.0,50.8572,50.8662,50.7757,50.7847,34128.0
2018-06-14 12:50:00,56.06,56.11,56.05,56.09,32816.0,50.7757,50.8209,50.7666,50.8028,32816.0
2018-06-14 12:55:00,56.09,56.1,56.05,56.06,27382.0,50.8028,50.8119,50.7666,50.7757,27382.0
2018-06-14 13:00:00,56.06,56.08,56.02,56.05,39162.0,50.7757,50.7938,50.7394,50.7666,39162.0
2018-06-14 13:05:00,56.05,56.12,56.01,56.12,22334.0,50.7666,50.83,50.7304,50.83,22334.0
2018-06-14 13:10:00,56.12,56.17,56.09,56.14,37697.0,50.83,50.8753,50.8028,50.8481,37697.0
2018-06-14 13:15:00,56.15,56.16,56.1,56.15,33196.0,50.8572,50.8662,50.8119,50.8572,33196.0
2018-06-14 13:20:00,56.15,56.21,56.15,56.18,24795.0,50.8572,50.9115,50.8572,50.8844,24795.0
2018-06-14 13:25:00,56.18,56.23,56.17,56.2,20512.0,50.8844,50.9296,50.8753,50.9025,20512.0
2018-06-14 13:30:00,56.2,56.41,56.2,56.37,64944.0,50.9025,51.0927,50.9025,51.0564,64944.0
2018-06-14 13:35:00,56.38,56.42,56.33,56.39,51321.0,51.0655,51.1017,51.0202,51.0746,51321.0
2018-06-14 13:40:00,56.4,56.45,56.39,56.43,29117.0,51.0836,51.1289,51.0746,51.1108,29117.0
2018-06-14 13:45:00,56.43,56.49,56.42,56.48,37287.0,51.1108,51.1651,51.1017,51.1561,37287.0
2018-06-14 13:50:00,56.47,56.52,56.45,56.52,30734.0,51.147,51.1923,51.1289,51.1923,30734.0
2018-06-14 13:55:00,56.51,56.57,56.5,56.53,37468.0,51.1832,51.2376,51.1742,51.2014,37468.0
2018-06-14 14:00:00,56.51,56.53,56.5,56.5,26954.0,51.1832,51.2014,51.1742,51.1742,26954.0
2018-06-14 14:05:00,56.49,56.51,56.47,56.48,40912.0,51.1651,51.1832,51.147,51.1561,40912.0
2018-06-14 14:10:00,56.48,56.58,56.46,56.54,34642.0,51.1561,51.2466,51.138,51.2104,34642.0
2018-06-14 14:15:00,56.55,56.57,56.43,56.5,41541.0,51.2195,51.2376,51.1108,51.1742,41541.0
2018-06-14 14:20:00,56.51,56.66,56.5,56.65,36176.0,51.1832,51.3191,51.1742,51.31,36176.0
2018-06-14 14:25:00,56.65,56.69,56.61,56.65,41393.0,51.31,51.3463,51.2738,51.31,41393.0
2018-06-14 14:30:00,56.65,56.66,56.6,56.63,49408.0,51.31,51.3191,51.2648,51.2919,49408.0
2018-06-14 14:35:00,56.63,56.68,56.61,56.67,33210.0,51.2919,51.3372,51.2738,51.3282,33210.0
2018-06-14 14:40:00,56.68,56.75,56.68,56.71,38918.0,51.3372,51.4006,51.3372,51.3644,38918.0
2018-06-14 14:45:00,56.72,56.76,56.68,56.74,36809.0,51.3734,51.4097,51.3372,51.3916,36809.0
2018-06-14 14:50:00,56.75,56.75,56.69,56.72,31541.0,51.4006,51.4006,51.3463,51.3734,31541.0
2018-06-14 14:55:00,56.72,56.73,56.59,56.6,36215.0,51.3734,51.3825,51.2557,51.2648,36215.0
2018-06-14 15:00:00,56.6,56.66,56.57,56.66,69719.0,51.2648,51.3191,51.2376,51.3191,69719.0
2018-06-14 15:05:00,56.65,56.69,56.59,56.67,29403.0,51.31,51.3463,51.2557,51.3282,29403.0
2018-06-14 15:10:00,56.67,56.72,56.65,56.7,31635.0,51.3282,51.3734,51.31,51.3553,31635.0
2018-06-14 15:15:00,56.71,56.72,56.65,56.68,30051.0,51.3644,51.3734,51.31,51.3372,30051.0
2018-06-14 15:20:00,56.68,56.71,56.65,56.71,34710.0,51.3372,51.3644,51.31,51.3644,34710.0
2018-06-14 15:25:00,56.7,56.75,56.66,56.67,81765.0,51.3553,51.4006,51.3191,51.3282,81765.0
2018-06-14 15:30:00,56.67,56.68,56.62,56.63,47261.0,51.3282,51.3372,51.2829,51.2919,47261.0
2018-06-14 15:35:00,56.63,56.65,56.6,56.65,59943.0,51.2919,51.31,51.2648,51.31,59943.0
2018-06-14 15:40:00,56.65,56.73,56.64,56.72,51238.0,51.31,51.3825,51.301,51.3734,51238.0
2018-06-14 15:45:00,56.73,56.74,56.67,56.73,67377.0,51.3825,51.3916,51.3282,51.3825,67377.0
2018-06-14 15:50:00,56.73,56.74,56.64,56.68,122348.0,51.3825,51.3916,51.301,51.3372,122348.0
2018-06-14 15:55:00,56.67,56.67,56.58,56.6,385368.0,51.3282,51.3282,51.2466,51.2648,385368.0
2018-06-15 09:30:00,56.34,56.34,56.06,56.15,1617410.0,51.0293,51.0293,50.7757,50.8572,1617410.0
2018-06-15 09:35:00,56.15,56.28,55.94,56.27,84678.0,50.8572,50.9749,50.667,50.9659,84678.0
2018-06-15 09:40:00,56.29,56.35,56.05,56.11,47090.0,50.984,51.0383,50.7666,50.8209,47090.0
2018-06-15 09:45:00,56.12,56.24,56.07,56.18,42722.0,50.83,50.9387,50.7847,50.8844,42722.0
2018-06-15 09:50:00,56.21,56.32,56.13,56.24,62594.0,50.9115,51.0112,50.8391,50.9387,62594.0
2018-06-15 09:55:00,56.24,56.29,56.14,56.22,44515.0,50.9387,50.984,50.8481,50.9206,44515.0
2018-06-15 10:00:00,56.22,56.23,55.96,56.05,64311.0,50.9206,50.9296,50.6851,50.7666,64311.0
2018-06-15 10:05:00,56.05,56.05,55.77,55.78,55361.0,50.7666,50.7666,50.513,50.5221,55361.0
2018-06-15 10:10:00,55.79,55.89,55.74,55.81,29546.0,50.5311,50.6217,50.4858,50.5492,29546.0
2018-06-15 10:15:00,55.81,55.82,55.71,55.77,28231.0,50.5492,50.5583,50.4587,50.513,28231.0
2018-06-15 10:20:00,55.77,55.77,55.6,55.61,49293.0,50.513,50.513,50.359,50.3681,49293.0
2018-06-15 10:25:00,55.6,55.67,55.57,55.57,59552.0,50.359,50.4224,50.3319,50.3319,59552.0
2018-06-15 10:30:00,55.58,55.59,55.37,55.41,63807.0,50.3409,50.35,50.1507,50.1869,63807.0
2018-06-15 10:35:00,55.41,55.56,55.41,55.51,54561.0,50.1869,50.3228,50.1869,50.2775,54561.0
2018-06-15 10:40:00,55.51,55.68,55.47,55.68,31222.0,50.2775,50.4315,50.2413,50.4315,31222.0
2018-06-15 10:45:00,55.68,55.87,55.67,55.86,34637.0,50.4315,50.6036,50.4224,50.5945,34637.0
2018-06-15 10:50:00,55.86,55.89,55.79,55.85,25099.0,50.5945,50.6217,50.5311,50.5855,25099.0
2018-06-15 10:55:00,55.85,55.88,55.81,55.84,71275.0,50.5855,50.6126,50.5492,50.5764,71275.0
2018-06-15 11:00:00,55.85,56.07,55.83,56.07,43634.0,50.5855,50.7847,50.5673,50.7847,43634.0
2018-06-15 11:05:00,56.07,56.1,56.02,56.05,41500.0,50.7847,50.8119,50.7394,50.7666,41500.0
2018-06-15 11:10:00,56.04,56.09,55.96,55.97,18118.0,50.7575,50.8028,50.6851,50.6941,18118.0
2018-06-15 11:15:00,55.97,55.98,55.91,55.95,30950.0,50.6941,50.7032,50.6398,50.676,30950.0
2018-06-15 11:20:00,55.95,56.02,55.93,56.02,33933.0,50.676,50.7394,50.6579,50.7394,33933.0
2018-06-15 11:25:00,56.02,56.04,55.86,55.86,30397.0,50.7394,50.7575,50.5945,50.5945,30397.0
2018-06-15 11:30:00,55.86,55.89,55.74,55.79,61620.0,50.5945,50.6217,50.4858,50.5311,61620.0
2018-06-15 11:35:00,55.8,55.92,55.79,55.91,81033.0,50.5402,50.6489,50.5311,50.6398,81033.0
2018-06-15 11:40:00,55.91,55.91,55.82,55.84,38805.0,50.6398,50.6398,50.5583,50.5764,38805.0
2018-06-15 11:45:00,55.85,55.86,55.75,55.78,60725.0,50.5855,50.5945,50.4949,50.5221,60725.0
2018-06-15 11:50:00,55.78,55.98,55.78,55.96,23954.0,50.5221,50.7032,50.5221,50.6851,23954.0
2018-06-15 11:55:00,55.97,56.01,55.94,55.98,19713.0,50.6941,50.7304,50.667,50.7032,19713.0
2018-06-15 12:00:00,55.98,56.03,55.96,55.98,54566.0,50.7032,50.7485,50.6851,50.7032,54566.0
2018-06-15 12:05:00,55.99,55.99,55.91,55.97,22293.0,50.7123,50.7123,50.6398,50.6941,22293.0
2018-06-15 12:10:00,55.96,56.05,55.95,56.03,29633.0,50.6851,50.7666,50.676,50.7485,29633.0
2018-06-15 12:15:00,56.03,56.15,56.01,56.13,19042.0,50.7485,50.8572,50.7304,50.8391,19042.0
2018-06-15 12:20:00,56.12,56.14,56.08,56.08,11213.0,50.83,50.8481,50.7938,50.7938,11213.0
2018-06-15 12:25:00,56.08,56.12,56.06,56.12,56814.0,50.7938,50.83,50.7757,50.83,56814.0
2018-06-15 12:30:00,56.13,56.13,56.01,56.02,34040.0,50.8391,50.8391,50.7304,50.7394,34040.0
2018-06-15 12:35:00,56.01,56.13,55.96,56.1,50781.0,50.7304,50.8391,50.6851,50.8119,50781.0
2018-06-15 12:40:00,56.1,56.2,56.1,56.12,19330.0,50.8119,50.9025,50.8119,50.83,19330.0
2018-06-15 12:45:00,56.12,56.16,56.1,56.16,18880.0,50.83,50.8662,50.8119,50.8662,18880.0
2018-06-15 12:50:00,56.16,56.26,56.15,56.26,23319.0,50.8662,50.9568,50.8572,50.9568,23319.0
2018-06-15 12:55:00,56.25,56.32,56.25,56.31,23929.0,50.9478,51.0112,50.9478,51.0021,23929.0
2018-06-15 13:00:00,56.31,56.38,56.29,56.37,20135.0,51.0021,51.0655,50.984,51.0564,20135.0
2018-06-15 13:05:00,56.37,56.42,56.37,56.42,35964.0,51.0564,51.1017,51.0564,51.1017,35964.0
2018-06-15 13:10:00,56.42,56.45,56.37,56.41,30776.0,51.1017,51.1289,51.0564,51.0927,30776.0
2018-06-15 13:15:00,56.41,56.45,56.39,56.42,45763.0,51.0927,51.1289,51.0746,51.1017,45763.0
2018-06-15 13:20:00,56.42,56.43,56.35,56.37,24656.0,51.1017,51.1108,51.0383,51.0564,24656.0
2018-06-15 13:25:00,56.37,56.41,56.36,56.41,16930.0,51.0564,51.0927,51.0474,51.0927,16930.0
2018-06-15 13:30:00,56.41,56.41,56.39,56.4,12454.0,51.0927,51.0927,51.0746,51.0836,12454.0
2018-06-15 13:35:00,56.4,56.42,56.39,56.42,29685.0,51.0836,51.1017,51.0746,51.1017,29685.0
2018-06-15 13:40:00,56.41,56.45,56.4,56.45,28852.0,51.0927,51.1289,51.0836,51.1289,28852.0
2018-06-15 13:45:00,56.45,56.46,56.39,56.41,25520.0,51.1289,51.138,51.0746,51.0927,25520.0
2018-06-15 13:50:00,56.41,56.42,56.32,56.33,23593.0,51.0927,51.1017,51.0112,51.0202,23593.0
2018-06-15 13:55:00,56.32,56.33,56.26,56.28,16261.0,51.0112,51.0202,50.9568,50.9749,16261.0
2018-06-15 14:00:00,56.29,56.32,56.25,56.26,15591.0,50.984,51.0112,50.9478,50.9568,15591.0
2018-06-15 14:05:00,56.26,56.37,56.25,56.37,30744.0,50.9568,51.0564,50.9478,51.0564,30744.0
2018-06-15 14:10:00,56.36,56.42,56.35,56.41,21710.0,51.0474,51.1017,51.0383,51.0927,21710.0
2018-06-15 14:15:00,56.41,56.41,56.34,56.39,47435.0,51.0927,51.0927,51.0293,51.0746,47435.0
2018-06-15 14:20:00,56.4,56.56,56.4,56.5,56181.0,51.0836,51.2285,51.0836,51.1742,56181.0
2018-06-15 14:25:00,56.5,56.56,56.47,56.54,48334.0,51.1742,51.2285,51.147,51.2104,48334.0
2018-06-15 14:30:00,56.54,56.6,56.49,56.57,52594.0,51.2104,51.2648,51.1651,51.2376,52594.0
2018-06-15 14:35:00,56.57,56.57,56.44,56.48,18659.0,51.2376,51.2376,51.1198,51.1561,18659.0
2018-06-15 14:40:00,56.47,56.49,56.42,56.44,39878.0,51.147,51.1651,51.1017,51.1198,39878.0
2018-06-15 14:45:00,56.45,56.47,56.41,56.41,27474.0,51.1289,51.147,51.0927,51.0927,27474.0
2018-06-15 14:50:00,56.4,56.43,56.39,56.41,22278.0,51.0836,51.1108,51.0746,51.0927,22278.0
2018-06-15 14:55:00,56.42,56.43,56.36,56.37,30885.0,51.1017,51.1108,51.0474,51.0564,30885.0
2018-06-15 15:00:00,56.38,56.38,56.27,56.3,30941.0,51.0655,51.0655,50.9659,50.993,30941.0
2018-06-15 15:05:00,56.3,56.33,56.27,56.31,27687.0,50.993,51.0202,50.9659,51.0021,27687.0
2018-06-15 15:10:00,56.31,56.31,56.22,56.23,29130.0,51.0021,51.0021,50.9206,50.9296,29130.0
2018-06-15 15:15:00,56.23,56.26,56.15,56.15,34953.0,50.9296,50.9568,50.8572,50.8572,34953.0
2018-06-15 15:20:00,56.15,56.19,56.13,56.16,50256.0,50.8572,50.8934,50.8391,50.8662,50256.0
2018-06-15 15:25:00,56.15,56.21,56.12,56.17,112081.0,50.8572,50.9115,50.83,50.8753,112081.0
2018-06-15 15:30:00,56.16,56.17,56.1,56.13,48010.0,50.8662,50.8753,50.8119,50.8391,48010.0
2018-06-15 15:35:00,56.13,56.19,56.1,56.18,79497.0,50.8391,50.8934,50.8119,50.8844,79497.0
2018-06-15 15:40:00,56.19,56.2,56.06,56.1,96099.0,50.8934,50.9025,50.7757,50.8119,96099.0
2018-06-15 15:45:00,56.1,56.13,56.04,56.1,94057.0,50.8119,50.8391,50.7575,50.8119,94057.0
2018-06-15 15:50:00,56.1,56.12,55.98,56.0,111666.0,50.8119,50.83,50.7032,50.7213,111666.0
2018-06-15 15:55:00,55.99,56.1,55.99,56.1,495210.0,50.7123,50.8119,50.7123,50.8119,495210.0
2018-06-18 09:30:00,55.45,55.7,55.33,55.33,105362.0,50.2232,50.4496,50.1145,50.1145,105362.0
2018-06-18 09:35:00,55.33,55.33,55.02,55.14,76420.0,50.1145,50.1145,49.8337,49.9424,76420.0
2018-06-18 09:40:00,55.15,55.41,55.14,55.36,56030.0,49.9514,50.1869,49.9424,50.1416,56030.0
2018-06-18 09:45:00,55.37,55.43,55.3,55.39,127410.0,50.1507,50.205,50.0873,50.1688,127410.0
2018-06-18 09:50:00,55.37,55.52,55.37,55.41,91096.0,50.1507,50.2866,50.1507,50.1869,91096.0
2018-06-18 09:55:00,55.4,55.41,55.32,55.38,70140.0,50.1779,50.1869,50.1054,50.1598,70140.0
2018-06-18 10:00:00,55.38,55.41,55.31,55.34,79603.0,50.1598,50.1869,50.0964,50.1235,79603.0
2018-06-18 10:05:00,55.34,55.5,55.31,55.46,72138.0,50.1235,50.2684,50.0964,50.2322,72138.0
2018-06-18 10:10:00,55.46,55.58,55.42,55.44,29436.0,50.2322,50.3409,50.196,50.2141,29436.0
2018-06-18 10:15:00,55.45,55.49,55.39,55.41,55953.0,50.2232,50.2594,50.1688,50.1869,55953.0
2018-06-18 10:20:00,55.42,55.52,55.41,55.45,56399.0,50.196,50.2866,50.1869,50.2232,56399.0
2018-06-18 10:25:00,55.45,55.48,55.41,55.42,34351.0,50.2232,50.2503,50.1869,50.196,34351.0
2018-06-18 10:30:00,55.42,55.62,55.42,55.62,50675.0,50.196,50.3771,50.196,50.3771,50675.0
2018-06-18 10:35:00,55.62,55.7,55.57,55.57,76943.0,50.3771,50.4496,50.3319,50.3319,76943.0
2018-06-18 10:40:00,55.58,55.61,55.55,55.58,70937.0,50.3409,50.3681,50.3137,50.3409,70937.0
2018-06-18 10:45:00,55.56,55.63,55.54,55.55,67603.0,50.3228,50.3862,50.3047,50.3137,67603.0
2018-06-18 10:50:00,55.55,55.58,55.48,55.48,60198.0,50.3137,50.3409,50.2503,50.2503,60198.0
2018-06-18 10:55:00,55.48,55.49,55.39,55.46,45492.0,50.2503,50.2594,50.1688,50.2322,45492.0
2018-06-18 11:00:00,55.46,55.48,55.39,55.41,34882.0,50.2322,50.2503,50.1688,50.1869,34882.0
2018-06-18 11:05:00,55.41,55.51,55.4,55.5,44615.0,50.1869,50.2775,50.1779,50.2684,44615.0
2018-06-18 11:10:00,55.5,55.51,55.48,55.5,78082.0,50.2684,50.2775,50.2503,50.2684,78082.0
2018-06-18 11:15:00,55.5,55.5,55.42,55.42,37426.0,50.2684,50.2684,50.196,50.196,37426.0
2018-06-18 11:20:00,55.41,55.47,55.39,55.41,25136.0,50.1869,50.2413,50.1688,50.1869,25136.0
2018-06-18 11:25:00,55.41,55.44,55.38,55.41,32784.0,50.1869,50.2141,50.1598,50.1869,32784.0
2018-06-18 11:30:00,55.42,55.45,55.36,55.37,34550.0,50.196,50.2232,50.1416,50.1507,34550.0
2018-06-18 11:35:00,55.36,55.38,55.34,55.38,35293.0,50.1416,50.1598,50.1235,50.1598,35293.0
2018-06-18 11:40:00,55.37,55.4,55.34,55.39,30342.0,50.1507,50.1779,50.1235,50.1688,30342.0
2018-06-18 11:45:00,55.4,55.44,55.38,55.42,20392.0,50.1779,50.2141,50.1598,50.196,20392.0
2018-06-18 11:50:00,55.41,55.42,55.35,55.38,35711.0,50.1869,50.196,50.1326,50.1598,35711.0
2018-06-18 11:55:00,55.38,55.38,55.27,55.29,61839.0,50.1598,50.1598,50.0601,50.0782,61839.0
2018-06-18 12:00:00,55.29,55.36,55.29,55.34,32198.0,50.0782,50.1416,50.0782,50.1235,32198.0
2018-06-18 12:05:00,55.35,55.43,55.35,55.41,22879.0,50.1326,50.205,50.1326,50.1869,22879.0
2018-06-18 12:10:00,55.41,55.47,55.4,55.44,17359.0,50.1869,50.2413,50.1779,50.2141,17359.0
2018-06-18 12:15:00,55.44,55.44,55.35,55.41,51952.0,50.2141,50.2141,50.1326,50.1869,51952.0
2018-06-18 12:20:00,55.41,55.42,55.37,55.38,19504.0,50.1869,50.196,50.1507,50.1598,19504.0
2018-06-18 12:25:00,55.39,55.39,55.34,55.36,17971.0,50.1688,50.1688,50.1235,50.1416,17971.0
2018-06-18 12:30:00,55.37,55.42,55.34,55.38,17277.0,50.1507,50.196,50.1235,50.1598,17277.0
2018-06-18 12:35:00,55.37,55.4,55.32,55.33,19818.0,50.1507,50.1779,50.1054,50.1145,19818.0
2018-06-18 12:40:00,55.34,55.38,55.34,55.36,16630.0,50.1235,50.1598,50.1235,50.1416,16630.0
2018-06-18 12:45:00,55.35,55.38,55.32,55.32,17912.0,50.1326,50.1598,50.1054,50.1054,17912.0
2018-06-18 12:50:00,55.32,55.32,55.29,55.3,19190.0,50.1054,50.1054,50.0782,50.0873,19190.0
2018-06-18 12:55:00,55.3,55.41,55.3,55.41,16923.0,50.0873,50.1869,50.0873,50.1869,16923.0
2018-06-18 13:00:00,55.41,55.48,55.4,55.48,26452.0,50.1869,50.2503,50.1779,50.2503,26452.0
2018-06-18 13:05:00,55.48,55.48,55.42,55.45,17373.0,50.2503,50.2503,50.196,50.2232,17373.0
2018-06-18 13:10:00,55.44,55.45,55.41,55.42,12008.0,50.2141,50.2232,50.1869,50.196,12008.0
2018-06-18 13:15:00,55.43,55.5,55.43,55.49,31152.0,50.205,50.2684,50.205,50.2594,31152.0
2018-06-18 13:20:00,55.49,55.54,55.47,55.5,82219.0,50.2594,50.3047,50.2413,50.2684,82219.0
2018-06-18 13:25:00,55.5,55.55,55.49,55.49,47428.0,50.2684,50.3137,50.2594,50.2594,47428.0
2018-06-18 13:30:00,55.5,55.53,55.48,55.5,40493.0,50.2684,50.2956,50.2503,50.2684,40493.0
2018-06-18 13:35:00,55.49,55.51,55.48,55.48,28978.0,50.2594,50.2775,50.2503,50.2503,28978.0
2018-06-18 13:40:00,55.48,55.51,55.47,55.49,34039.0,50.2503,50.2775,50.2413,50.2594,34039.0
2018-06-18 13:45:00,55.5,55.52,55.47,55.5,54628.0,50.2684,50.2866,50.2413,50.2684,54628.0
2018-06-18 13:50:00,55.49,55.49,55.41,55.41,20878.0,50.2594,50.2594,50.1869,50.1869,20878.0
2018-06-18 13:55:00,55.41,55.42,55.35,55.41,31031.0,50.1869,50.196,50.1326,50.1869,31031.0
2018-06-18 14:00:00,55.4,55.43,55.39,55.41,20178.0,50.1779,50.205,50.1688,50.1869,20178.0
2018-06-18 14:05:00,55.41,55.53,55.4,55.49,53554.0,50.1869,50.2956,50.1779,50.2594,53554.0
2018-06-18 14:10:00,55.49,55.5,55.42,55.44,43407.0,50.2594,50.2684,50.196,50.2141,43407.0
2018-06-18 14:15:00,55.45,55.51,55.41,55.5,25465.0,50.2232,50.2775,50.1869,50.2684,25465.0
2018-06-18 14:20:00,55.49,55.53,55.46,55.53,38745.0,50.2594,50.2956,50.2322,50.2956,38745.0
2018-06-18 14:25:00,55.54,55.56,55.47,55.49,55660.0,50.3047,50.3228,50.2413,50.2594,55660.0
2018-06-18 14:30:00,55.48,55.52,55.41,55.42,33395.0,50.2503,50.2866,50.1869,50.196,33395.0
2018-06-18 14:35:00,55.43,55.44,55.41,55.43,15782.0,50.205,50.2141,50.1869,50.205,15782.0
2018-06-18 14:40:00,55.43,55.45,55.41,55.41,18786.0,50.205,50.2232,50.1869,50.1869,18786.0
2018-06-18 14:45:00,55.41,55.43,55.36,55.38,26319.0,50.1869,50.205,50.1416,50.1598,26319.0
2018-06-18 14:50:00,55.37,55.39,55.33,55.34,19410.0,50.1507,50.1688,50.1145,50.1235,19410.0
2018-06-18 14:55:00,55.33,55.36,55.31,55.31,31748.0,50.1145,50.1416,50.0964,50.0964,31748.0
2018-06-18 15:00:00,55.31,55.33,55.29,55.33,29710.0,50.0964,50.1145,50.0782,50.1145,29710.0
2018-06-18 15:05:00,55.33,55.36,55.3,55.32,33764.0,50.1145,50.1416,50.0873,50.1054,33764.0
2018-06-18 15:10:00,55.33,55.33,55.28,55.3,28836.0,50.1145,50.1145,50.0692,50.0873,28836.0
2018-06-18 15:15:00,55.3,55.31,55.27,55.29,35189.0,50.0873,50.0964,50.0601,50.0782,35189.0
2018-06-18 15:20:00,55.29,55.33,55.29,55.32,42399.0,50.0782,50.1145,50.0782,50.1054,42399.0
2018-06-18 15:25:00,55.32,55.37,55.29,55.3,53724.0,50.1054,50.1507,50.0782,50.0873,53724.0
2018-06-18 15:30:00,55.3,55.37,55.29,55.36,50548.0,50.0873,50.1507,50.0782,50.1416,50548.0
2018-06-18 15:35:00,55.36,55.42,55.32,55.35,64785.0,50.1416,50.196,50.1054,50.1326,64785.0
2018-06-18 15:40:00,55.34,55.38,55.3,55.35,102969.0,50.1235,50.1598,50.0873,50.1326,102969.0
2018-06-18 15:45:00,55.35,55.48,55.34,55.46,84854.0,50.1326,50.2503,50.1235,50.2322,84854.0
2018-06-18 15:50:00,55.46,55.46,55.41,55.46,99855.0,50.2322,50.2322,50.1869,50.2322,99855.0
2018-06-18 15:55:00,55.45,55.49,55.43,55.48,339915.0,50.2232,50.2594,50.205,50.2503,339915.0
2018-06-19 09:30:00,54.72,54.78,54.51,54.67,119606.0,49.562,49.6163,49.3718,49.5167,119606.0
2018-06-19 09:35:00,54.66,54.88,54.58,54.87,56142.0,49.5076,49.7069,49.4352,49.6978,56142.0
2018-06-19 09:40:00,54.88,55.02,54.8,55.0,61542.0,49.7069,49.8337,49.6344,49.8156,61542.0
2018-06-19 09:45:00,55.0,55.09,54.96,55.03,75030.0,49.8156,49.8971,49.7794,49.8428,75030.0
2018-06-19 09:50:00,55.04,55.12,54.97,55.0,67358.0,49.8518,49.9243,49.7884,49.8156,67358.0
2018-06-19 09:55:00,55.03,55.08,54.97,55.02,58931.0,49.8428,49.888,49.7884,49.8337,58931.0
2018-06-19 10:00:00,55.0,55.08,54.93,54.99,75077.0,49.8156,49.888,49.7522,49.8065,75077.0
2018-06-19 10:05:00,54.99,55.06,54.91,54.93,89315.0,49.8065,49.8699,49.7341,49.7522,89315.0
2018-06-19 10:10:00,54.93,55.07,54.88,55.0,78206.0,49.7522,49.879,49.7069,49.8156,78206.0
2018-06-19 10:15:00,55.0,55.18,54.95,55.13,59078.0,49.8156,49.9786,49.7703,49.9333,59078.0
2018-06-19 10:20:00,55.13,55.18,55.01,55.01,63856.0,49.9333,49.9786,49.8246,49.8246,63856.0
2018-06-19 10:25:00,55.01,55.1,54.95,54.96,46667.0,49.8246,49.9062,49.7703,49.7794,46667.0
2018-06-19 10:30:00,54.96,54.99,54.9,54.94,55905.0,49.7794,49.8065,49.725,49.7612,55905.0
2018-06-19 10:35:00,54.93,54.99,54.91,54.97,29065.0,49.7522,49.8065,49.7341,49.7884,29065.0
2018-06-19 10:40:00,54.98,55.11,54.91,55.11,32724.0,49.7975,49.9152,49.7341,49.9152,32724.0
2018-06-19 10:45:00,55.11,55.34,55.1,55.32,50482.0,49.9152,50.1235,49.9062,50.1054,50482.0
2018-06-19 10:50:00,55.32,55.35,55.24,55.32,31551.0,50.1054,50.1326,50.033,50.1054,31551.0
2018-06-19 10:55:00,55.32,55.43,55.29,55.31,33829.0,50.1054,50.205,50.0782,50.0964,33829.0
2018-06-19 11:00:00,55.3,55.37,55.26,55.31,28610.0,50.0873,50.1507,50.0511,50.0964,28610.0
2018-06-19 11:05:00,55.3,55.35,55.26,55.34,27994.0,50.0873,50.1326,50.0511,50.1235,27994.0
2018-06-19 11:10:00,55.34,55.42,55.33,55.37,25420.0,50.1235,50.196,50.1145,50.1507,25420.0
2018-06-19 11:15:00,55.37,55.46,55.36,55.45,29646.0,50.1507,50.2322,50.1416,50.2232,29646.0
2018-06-19 11:20:00,55.44,55.48,55.41,55.43,29497.0,50.2141,50.2503,50.1869,50.205,29497.0
2018-06-19 11:25:00,55.43,55.45,55.35,55.4,21075.0,50.205,50.2232,50.1326,50.1779,21075.0
2018-06-19 11:30:00,55.41,55.46,55.35,55.36,27337.0,50.1869,50.2322,50.1326,50.1416,27337.0
2018-06-19 11:35:00,55.35,55.42,55.33,55.4,27277.0,50.1326,50.196,50.1145,50.1779,27277.0
2018-06-19 11:40:00,55.4,55.43,55.34,55.43,25118.0,50.1779,50.205,50.1235,50.205,25118.0
2018-06-19 11:45:00,55.42,55.51,55.39,55.48,24357.0,50.196,50.2775,50.1688,50.2503,24357.0
2018-06-19 11:50:00,55.48,55.49,55.41,55.41,36279.0,50.2503,50.2594,50.1869,50.1869,36279.0
2018-06-19 11:55:00,55.41,55.46,55.3,55.33,40350.0,50.1869,50.2322,50.0873,50.1145,40350.0
2018-06-19 12:00:00,55.33,55.33,55.23,55.25,22093.0,50.1145,50.1145,50.0239,50.042,22093.0
2018-06-19 12:05:00,55.24,55.28,55.22,55.28,19869.0,50.033,50.0692,50.0148,50.0692,19869.0
2018-06-19 12:10:00,55.28,55.29,55.24,55.24,44397.0,50.0692,50.0782,50.033,50.033,44397.0
2018-06-19 12:15:00,55.24,55.29,55.24,55.27,22237.0,50.033,50.0782,50.033,50.0601,22237.0
2018-06-19 12:20:00,55.27,55.28,55.23,55.25,20953.0,50.0601,50.0692,50.0239,50.042,20953.0
2018-06-19 12:25:00,55.26,55.28,55.19,55.19,15727.0,50.0511,50.0692,49.9877,49.9877,15727.0
2018-06-19 12:30:00,55.19,55.24,55.18,55.23,47196.0,49.9877,50.033,49.9786,50.0239,47196.0
2018-06-19 12:35:00,55.22,55.24,55.21,55.22,20630.0,50.0148,50.033,50.0058,50.0148,20630.0
2018-06-19 12:40:00,55.22,55.22,55.13,55.17,53044.0,50.0148,50.0148,49.9333,49.9696,53044.0
2018-06-19 12:45:00,55.17,55.18,55.1,55.12,25985.0,49.9696,49.9786,49.9062,49.9243,25985.0
2018-06-19 12:50:00,55.12,55.14,55.08,55.12,19963.0,49.9243,49.9424,49.888,49.9243,19963.0
2018-06-19 12:55:00,55.13,55.21,55.1,55.2,13111.0,49.9333,50.0058,49.9062,49.9967,13111.0
2018-06-19 13:00:00,55.2,55.23,55.2,55.2,9287.0,49.9967,50.0239,49.9967,49.9967,9287.0
2018-06-19 13:05:00,55.2,55.26,55.2,55.25,9098.0,49.9967,50.0511,49.9967,50.042,9098.0
2018-06-19 13:10:00,55.25,55.26,55.21,55.25,12166.0,50.042,50.0511,50.0058,50.042,12166.0
2018-06-19 13:15:00,55.25,55.28,55.24,55.25,12567.0,50.042,50.0692,50.033,50.042,12567.0
2018-06-19 13:20:00,55.25,55.29,55.24,55.24,24768.0,50.042,50.0782,50.033,50.033,24768.0
2018-06-19 13:25:00,55.24,55.25,55.18,55.2,18606.0,50.033,50.042,49.9786,49.9967,18606.0
2018-06-19 13:30:00,55.19,55.19,55.1,55.15,22431.0,49.9877,49.9877,49.9062,49.9514,22431.0
2018-06-19 13:35:00,55.16,55.21,55.13,55.21,16580.0,49.9605,50.0058,49.9333,50.0058,16580.0
2018-06-19 13:40:00,55.22,55.23,55.21,55.23,14992.0,50.0148,50.0239,50.0058,50.0239,14992.0
2018-06-19 13:45:00,55.23,55.33,55.22,55.31,30115.0,50.0239,50.1145,50.0148,50.0964,30115.0
2018-06-19 13:50:00,55.32,55.34,55.25,55.26,17034.0,50.1054,50.1235,50.042,50.0511,17034.0
2018-06-19 13:55:00,55.25,55.3,55.23,55.25,14745.0,50.042,50.0873,50.0239,50.042,14745.0
2018-06-19 14:00:00,55.26,55.3,55.25,55.27,23602.0,50.0511,50.0873,50.042,50.0601,23602.0
2018-06-19 14:05:00,55.28,55.35,55.27,55.29,40675.0,50.0692,50.1326,50.0601,50.0782,40675.0
2018-06-19 14:10:00,55.29,55.29,55.17,55.23,39461.0,50.0782,50.0782,49.9696,50.0239,39461.0
2018-06-19 14:15:00,55.23,55.25,55.17,55.19,46625.0,50.0239,50.042,49.9696,49.9877,46625.0
2018-06-19 14:20:00,55.19,55.2,55.16,55.19,33733.0,49.9877,49.9967,49.9605,49.9877,33733.0
2018-06-19 14:25:00,55.19,55.23,55.15,55.18,40555.0,49.9877,50.0239,49.9514,49.9786,40555.0
2018-06-19 14:30:00,55.18,55.19,55.14,55.16,20670.0,49.9786,49.9877,49.9424,49.9605,20670.0
2018-06-19 14:35:00,55.16,55.24,55.16,55.21,24956.0,49.9605,50.033,49.9605,50.0058,24956.0
2018-06-19 14:40:00,55.22,55.29,55.18,55.27,23281.0,50.0148,50.0782,49.9786,50.0601,23281.0
2018-06-19 14:45:00,55.26,55.27,55.22,55.23,28391.0,50.0511,50.0601,50.0148,50.0239,28391.0
2018-06-19 14:50:00,55.24,55.32,55.23,55.28,35037.0,50.033,50.1054,50.0239,50.0692,35037.0
2018-06-19 14:55:00,55.28,55.38,55.27,55.36,38795.0,50.0692,50.1598,50.0601,50.1416,38795.0
2018-06-19 15:00:00,55.37,55.38,55.3,55.3,34671.0,50.1507,50.1598,50.0873,50.0873,34671.0
2018-06-19 15:05:00,55.3,55.32,55.26,55.27,31938.0,50.0873,50.1054,50.0511,50.0601,31938.0
2018-06-19 15:10:00,55.27,55.31,55.25,55.31,24585.0,50.0601,50.0964,50.042,50.0964,24585.0
2018-06-19 15:15:00,55.3,55.33,55.26,55.27,43917.0,50.0873,50.1145,50.0511,50.0601,43917.0
2018-06-19 15:20:00,55.28,55.28,55.21,55.21,44189.0,50.0692,50.0692,50.0058,50.0058,44189.0
2018-06-19 15:25:00,55.2,55.26,55.17,55.17,64305.0,49.9967,50.0511,49.9696,49.9696,64305.0
2018-06-19 15:30:00,55.18,55.22,55.17,55.18,41061.0,49.9786,50.0148,49.9696,49.9786,41061.0
2018-06-19 15:35:00,55.18,55.18,55.13,55.16,44576.0,49.9786,49.9786,49.9333,49.9605,44576.0
2018-06-19 15:40:00,55.15,55.21,55.11,55.19,50394.0,49.9514,50.0058,49.9152,49.9877,50394.0
2018-06-19 15:45:00,55.2,55.23,55.15,55.22,97578.0,49.9967,50.0239,49.9514,50.0148,97578.0
2018-06-19 15:50:00,55.22,55.26,55.18,55.23,94660.0,50.0148,50.0511,49.9786,50.0239,94660.0
2018-06-19 15:55:00,55.22,55.32,55.22,55.27,212247.0,50.0148,50.1054,50.0148,50.0601,212247.0
2018-06-20 09:30:00,55.47,55.72,55.4,55.56,111794.0,50.2413,50.4677,50.1779,50.3228,111794.0
2018-06-20 09:35:00,55.53,55.6,55.39,55.52,58210.0,50.2956,50.359,50.1688,50.2866,58210.0
2018-06-20 09:40:00,55.52,55.59,55.47,55.54,43044.0,50.2866,50.35,50.2413,50.3047,43044.0
2018-06-20 09:45:00,55.55,55.75,55.54,55.72,79487.0,50.3137,50.4949,50.3047,50.4677,79487.0
2018-06-20 09:50:00,55.73,55.79,55.65,55.79,49868.0,50.4768,50.5311,50.4043,50.5311,49868.0
2018-06-20 09:55:00,55.79,55.92,55.77,55.91,47372.0,50.5311,50.6489,50.513,50.6398,47372.0
2018-06-20 10:00:00,55.93,56.06,55.91,55.91,64063.0,50.6579,50.7757,50.6398,50.6398,64063.0
2018-06-20 10:05:00,55.91,55.99,55.85,55.88,33077.0,50.6398,50.7123,50.5855,50.6126,33077.0
2018-06-20 10:10:00,55.87,55.93,55.81,55.91,59998.0,50.6036,50.6579,50.5492,50.6398,59998.0
2018-06-20 10:15:00,55.92,55.98,55.87,55.87,37128.0,50.6489,50.7032,50.6036,50.6036,37128.0
2018-06-20 10:20:00,55.87,55.88,55.7,55.74,46841.0,50.6036,50.6126,50.4496,50.4858,46841.0
2018-06-20 10:25:00,55.73,55.77,55.66,55.68,17027.0,50.4768,50.513,50.4134,50.4315,17027.0
2018-06-20 10:30:00,55.7,55.78,55.66,55.77,38091.0,50.4496,50.5221,50.4134,50.513,38091.0
2018-06-20 10:35:00,55.76,55.81,55.73,55.76,15294.0,50.5039,50.5492,50.4768,50.5039,15294.0
2018-06-20 10:40:00,55.75,55.87,55.73,55.86,19943.0,50.4949,50.6036,50.4768,50.5945,19943.0
2018-06-20 10:45:00,55.87,55.91,55.83,55.87,16242.0,50.6036,50.6398,50.5673,50.6036,16242.0
2018-06-20 10:50:00,55.87,56.07,55.85,56.06,92631.0,50.6036,50.7847,50.5855,50.7757,92631.0
2018-06-20 10:55:00,56.06,56.14,56.03,56.11,59553.0,50.7757,50.8481,50.7485,50.8209,59553.0
2018-06-20 11:00:00,56.1,56.1,55.92,55.96,139788.0,50.8119,50.8119,50.6489,50.6851,139788.0
2018-06-20 11:05:00,55.96,56.0,55.84,55.99,43569.0,50.6851,50.7213,50.5764,50.7123,43569.0
2018-06-20 11:10:00,55.99,56.04,55.84,55.89,40328.0,50.7123,50.7575,50.5764,50.6217,40328.0
2018-06-20 11:15:00,55.89,56.0,55.88,55.99,26870.0,50.6217,50.7213,50.6126,50.7123,26870.0
2018-06-20 11:20:00,55.99,56.15,55.99,56.14,72820.0,50.7123,50.8572,50.7123,50.8481,72820.0
2018-06-20 11:25:00,56.12,56.13,56.06,56.07,17439.0,50.83,50.8391,50.7757,50.7847,17439.0
2018-06-20 11:30:00,56.07,56.09,55.91,55.91,30146.0,50.7847,50.8028,50.6398,50.6398,30146.0
2018-06-20 11:35:00,55.91,56.03,55.88,55.95,80008.0,50.6398,50.7485,50.6126,50.676,80008.0
2018-06-20 11:40:00,55.93,55.93,55.9,55.91,22110.0,50.6579,50.6579,50.6307,50.6398,22110.0
2018-06-20 11:45:00,55.9,55.92,55.86,55.89,38611.0,50.6307,50.6489,50.5945,50.6217,38611.0
2018-06-20 11:50:00,55.9,55.97,55.9,55.93,15322.0,50.6307,50.6941,50.6307,50.6579,15322.0
2018-06-20 11:55:00,55.92,55.94,55.88,55.92,18948.0,50.6489,50.667,50.6126,50.6489,18948.0
2018-06-20 12:00:00,55.92,55.92,55.81,55.87,23202.0,50.6489,50.6489,50.5492,50.6036,23202.0
2018-06-20 12:05:00,55.86,55.91,55.81,55.81,12989.0,50.5945,50.6398,50.5492,50.5492,12989.0
2018-06-20 12:10:00,55.8,55.82,55.74,55.74,11616.0,50.5402,50.5583,50.4858,50.4858,11616.0
2018-06-20 12:15:00,55.75,55.79,55.7,55.73,12679.0,50.4949,50.5311,50.4496,50.4768,12679.0
2018-06-20 12:20:00,55.73,55.74,55.67,55.71,47484.0,50.4768,50.4858,50.4224,50.4587,47484.0
2018-06-20 12:25:00,55.69,55.7,55.67,55.7,15532.0,50.4405,50.4496,50.4224,50.4496,15532.0
2018-06-20 12:30:00,55.7,55.78,55.68,55.71,70681.0,50.4496,50.5221,50.4315,50.4587,70681.0
2018-06-20 12:35:00,55.71,55.71,55.65,55.7,9702.0,50.4587,50.4587,50.4043,50.4496,9702.0
2018-06-20 12:40:00,55.69,55.74,55.67,55.72,15865.0,50.4405,50.4858,50.4224,50.4677,15865.0
2018-06-20 12:45:00,55.72,55.81,55.72,55.79,19613.0,50.4677,50.5492,50.4677,50.5311,19613.0
2018-06-20 12:50:00,55.78,55.99,55.77,55.91,109019.0,50.5221,50.7123,50.513,50.6398,109019.0
2018-06-20 12:55:00,55.91,55.92,55.84,55.87,57272.0,50.6398,50.6489,50.5764,50.6036,57272.0
2018-06-20 13:00:00,55.86,55.89,55.85,55.88,21071.0,50.5945,50.6217,50.5855,50.6126,21071.0
2018-06-20 13:05:00,55.87,55.87,55.8,55.81,11502.0,50.6036,50.6036,50.5402,50.5492,11502.0
2018-06-20 13:10:00,55.81,55.81,55.76,55.76,24251.0,50.5492,50.5492,50.5039,50.5039,24251.0
2018-06-20 13:15:00,55.75,55.83,55.75,55.82,26364.0,50.4949,50.5673,50.4949,50.5583,26364.0
2018-06-20 13:20:00,55.83,55.84,55.8,55.81,14856.0,50.5673,50.5764,50.5402,50.5492,14856.0
2018-06-20 13:25:00,55.81,55.81,55.72,55.74,16899.0,50.5492,50.5492,50.4677,50.4858,16899.0
2018-06-20 13:30:00,55.74,55.79,55.74,55.77,12104.0,50.4858,50.5311,50.4858,50.513,12104.0
2018-06-20 13:35:00,55.78,55.8,55.76,55.76,12422.0,50.5221,50.5402,50.5039,50.5039,12422.0
2018-06-20 13:40:00,55.76,55.78,55.75,55.76,9609.0,50.5039,50.5221,50.4949,50.5039,9609.0
2018-06-20 13:45:00,55.77,55.79,55.76,55.78,26930.0,50.513,50.5311,50.5039,50.5221,26930.0
2018-06-20 13:50:00,55.78,55.85,55.77,55.84,17252.0,50.5221,50.5855,50.513,50.5764,17252.0
2018-06-20 13:55:00,55.84,55.85,55.82,55.84,7021.0,50.5764,50.5855,50.5583,50.5764,7021.0
2018-06-20 14:00:00,55.84,55.84,55.72,55.77,34316.0,50.5764,50.5764,50.4677,50.513,34316.0
2018-06-20 14:05:00,55.77,55.77,55.74,55.76,15244.0,50.513,50.513,50.4858,50.5039,15244.0
2018-06-20 14:10:00,55.76,55.8,55.73,55.8,18406.0,50.5039,50.5402,50.4768,50.5402,18406.0
2018-06-20 14:15:00,55.79,55.81,55.75,55.76,12505.0,50.5311,50.5492,50.4949,50.5039,12505.0
2018-06-20 14:20:00,55.75,55.75,55.72,55.73,15541.0,50.4949,50.4949,50.4677,50.4768,15541.0
2018-06-20 14:25:00,55.73,55.73,55.68,55.7,22411.0,50.4768,50.4768,50.4315,50.4496,22411.0
2018-06-20 14:30:00,55.7,55.7,55.65,55.67,18497.0,50.4496,50.4496,50.4043,50.4224,18497.0
2018-06-20 14:35:00,55.67,55.68,55.64,55.65,52198.0,50.4224,50.4315,50.3953,50.4043,52198.0
2018-06-20 14:40:00,55.65,55.7,55.62,55.65,24426.0,50.4043,50.4496,50.3771,50.4043,24426.0
2018-06-20 14:45:00,55.66,55.71,55.65,55.71,10948.0,50.4134,50.4587,50.4043,50.4587,10948.0
2018-06-20 14:50:00,55.71,55.72,55.69,55.7,8773.0,50.4587,50.4677,50.4405,50.4496,8773.0
2018-06-20 14:55:00,55.71,55.71,55.63,55.66,24247.0,50.4587,50.4587,50.3862,50.4134,24247.0
2018-06-20 15:00:00,55.66,55.68,55.63,55.64,59943.0,50.4134,50.4315,50.3862,50.3953,59943.0
2018-06-20 15:05:00,55.64,55.68,55.61,55.67,29961.0,50.3953,50.4315,50.3681,50.4224,29961.0
2018-06-20 15:10:00,55.67,55.69,55.65,55.68,15529.0,50.4224,50.4405,50.4043,50.4315,15529.0
2018-06-20 15:15:00,55.68,55.73,55.68,55.7,23551.0,50.4315,50.4768,50.4315,50.4496,23551.0
2018-06-20 15:20:00,55.69,55.73,55.68,55.71,30285.0,50.4405,50.4768,50.4315,50.4587,30285.0
2018-06-20 15:25:00,55.71,55.75,55.7,55.75,22842.0,50.4587,50.4949,50.4496,50.4949,22842.0
2018-06-20 15:30:00,55.75,55.8,55.74,55.79,37437.0,50.4949,50.5402,50.4858,50.5311,37437.0
2018-06-20 15:35:00,55.8,55.8,55.71,55.75,71420.0,50.5402,50.5402,50.4587,50.4949,71420.0
2018-06-20 15:40:00,55.75,55.75,55.61,55.63,45471.0,50.4949,50.4949,50.3681,50.3862,45471.0
2018-06-20 15:45:00,55.63,55.66,55.59,55.6,45479.0,50.3862,50.4134,50.35,50.359,45479.0
2018-06-20 15:50:00,55.6,55.62,55.57,55.61,98715.0,50.359,50.3771,50.3319,50.3681,98715.0
2018-06-20 15:55:00,55.61,55.62,55.51,55.54,213941.0,50.3681,50.3771,50.2775,50.3047,213941.0
2018-06-21 09:30:00,55.31,55.46,55.2,55.38,104315.0,50.0964,50.2322,49.9967,50.1598,104315.0
2018-06-21 09:35:00,55.37,55.45,55.28,55.38,37563.0,50.1507,50.2232,50.0692,50.1598,37563.0
2018-06-21 09:40:00,55.4,55.4,55.25,55.26,22752.0,50.1779,50.1779,50.042,50.0511,22752.0
2018-06-21 09:45:00,55.23,55.27,55.14,55.26,25870.0,50.0239,50.0601,49.9424,50.0511,25870.0
2018-06-21 09:50:00,55.24,55.27,55.09,55.14,43086.0,50.033,50.0601,49.8971,49.9424,43086.0
2018-06-21 09:55:00,55.14,55.17,55.04,55.04,22295.0,49.9424,49.9696,49.8518,49.8518,22295.0
2018-06-21 10:00:00,55.05,55.16,54.99,55.02,48410.0,49.8609,49.9605,49.8065,49.8337,48410.0
2018-06-21 10:05:00,55.03,55.05,54.95,54.96,121637.0,49.8428,49.8609,49.7703,49.7794,121637.0
2018-06-21 10:10:00,54.97,54.98,54.84,54.92,68336.0,49.7884,49.7975,49.6707,49.7431,68336.0
2018-06-21 10:15:00,54.92,55.0,54.79,54.85,48697.0,49.7431,49.8156,49.6254,49.6797,48697.0
2018-06-21 10:20:00,54.84,54.84,54.64,54.66,30532.0,49.6707,49.6707,49.4895,49.5076,30532.0
2018-06-21 10:25:00,54.67,54.72,54.58,54.71,50889.0,49.5167,49.562,49.4352,49.5529,50889.0
2018-06-21 10:30:00,54.71,54.9,54.71,54.88,26455.0,49.5529,49.725,49.5529,49.7069,26455.0
2018-06-21 10:35:00,54.88,54.88,54.75,54.8,26604.0,49.7069,49.7069,49.5891,49.6344,26604.0
2018-06-21 10:40:00,54.8,54.81,54.7,54.71,34224.0,49.6344,49.6435,49.5439,49.5529,34224.0
2018-06-21 10:45:00,54.72,54.78,54.6,54.77,34601.0,49.562,49.6163,49.4533,49.6073,34601.0
2018-06-21 10:50:00,54.78,54.89,54.77,54.87,19017.0,49.6163,49.7159,49.6073,49.6978,19017.0
2018-06-21 10:55:00,54.87,54.89,54.78,54.79,18058.0,49.6978,49.7159,49.6163,49.6254,18058.0
2018-06-21 11:00:00,54.79,54.84,54.72,54.8,22238.0,49.6254,49.6707,49.562,49.6344,22238.0
2018-06-21 11:05:00,54.8,54.83,54.71,54.79,57272.0,49.6344,49.6616,49.5529,49.6254,57272.0
2018-06-21 11:10:00,54.8,54.94,54.77,54.93,20140.0,49.6344,49.7612,49.6073,49.7522,20140.0
2018-06-21 11:15:00,54.93,55.06,54.92,55.0,23134.0,49.7522,49.8699,49.7431,49.8156,23134.0
2018-06-21 11:20:00,55.0,55.07,54.99,55.01,25427.0,49.8156,49.879,49.8065,49.8246,25427.0
2018-06-21 11:25:00,54.99,55.12,54.99,55.08,16153.0,49.8065,49.9243,49.8065,49.888,16153.0
2018-06-21 11:30:00,55.1,55.18,55.1,55.17,14951.0,49.9062,49.9786,49.9062,49.9696,14951.0
2018-06-21 11:35:00,55.18,55.25,55.13,55.23,26737.0,49.9786,50.042,49.9333,50.0239,26737.0
2018-06-21 11:40:00,55.23,55.31,55.17,55.31,16821.0,50.0239,50.0964,49.9696,50.0964,16821.0
2018-06-21 11:45:00,55.31,55.34,55.27,55.34,12762.0,50.0964,50.1235,50.0601,50.1235,12762.0
2018-06-21 11:50:00,55.34,55.4,55.29,55.29,177197.0,50.1235,50.1779,50.0782,50.0782,177197.0
2018-06-21 11:55:00,55.29,55.34,55.27,55.28,28264.0,50.0782,50.1235,50.0601,50.0692,28264.0
2018-06-21 12:00:00,55.28,55.29,55.1,55.1,20819.0,50.0692,50.0782,49.9062,49.9062,20819.0
2018-06-21 12:05:00,55.1,55.17,55.09,55.12,28750.0,49.9062,49.9696,49.8971,49.9243,28750.0
2018-06-21 12:10:00,55.12,55.16,55.11,55.11,14906.0,49.9243,49.9605,49.9152,49.9152,14906.0
2018-06-21 12:15:00,55.11,55.21,55.11,55.2,25048.0,49.9152,50.0058,49.9152,49.9967,25048.0
2018-06-21 12:20:00,55.2,55.23,55.16,55.2,28259.0,49.9967,50.0239,49.9605,49.9967,28259.0
2018-06-21 12:25:00,55.21,55.25,55.2,55.24,13288.0,50.0058,50.042,49.9967,50.033,13288.0
2018-06-21 12:30:00,55.24,55.28,55.22,55.24,18840.0,50.033,50.0692,50.0148,50.033,18840.0
2018-06-21 12:35:00,55.23,55.27,55.23,55.26,13792.0,50.0239,50.0601,50.0239,50.0511,13792.0
2018-06-21 12:40:00,55.24,55.28,55.2,55.28,37454.0,50.033,50.0692,49.9967,50.0692,37454.0
2018-06-21 12:45:00,55.27,55.36,55.26,55.33,26023.0,50.0601,50.1416,50.0511,50.1145,26023.0
2018-06-21 12:50:00,55.33,55.34,55.27,55.32,11345.0,50.1145,50.1235,50.0601,50.1054,11345.0
2018-06-21 12:55:00,55.31,55.34,55.27,55.27,19048.0,50.0964,50.1235,50.0601,50.0601,19048.0
2018-06-21 13:00:00,55.27,55.27,55.17,55.18,26369.0,50.0601,50.0601,49.9696,49.9786,26369.0
2018-06-21 13:05:00,55.18,55.24,55.17,55.24,9127.0,49.9786,50.033,49.9696,50.033,9127.0
2018-06-21 13:10:00,55.25,55.26,55.24,55.24,6807.0,50.042,50.0511,50.033,50.033,6807.0
2018-06-21 13:15:00,55.23,55.32,55.23,55.32,11504.0,50.0239,50.1054,50.0239,50.1054,11504.0
2018-06-21 13:20:00,55.32,55.45,55.3,55.42,19480.0,50.1054,50.2232,50.0873,50.196,19480.0
2018-06-21 13:25:00,55.43,55.43,55.39,55.41,11034.0,50.205,50.205,50.1688,50.1869,11034.0
2018-06-21 13:30:00,55.4,55.43,55.33,55.36,12018.0,50.1779,50.205,50.1145,50.1416,12018.0
2018-06-21 13:35:00,55.36,55.49,55.36,55.47,27699.0,50.1416,50.2594,50.1416,50.2413,27699.0
2018-06-21 13:40:00,55.48,55.52,55.44,55.5,21180.0,50.2503,50.2866,50.2141,50.2684,21180.0
2018-06-21 13:45:00,55.49,55.5,55.46,55.46,9406.0,50.2594,50.2684,50.2322,50.2322,9406.0
2018-06-21 13:50:00,55.47,55.55,55.42,55.55,21958.0,50.2413,50.3137,50.196,50.3137,21958.0
2018-06-21 13:55:00,55.55,55.58,55.53,55.54,10981.0,50.3137,50.3409,50.2956,50.3047,10981.0
2018-06-21 14:00:00,55.55,55.58,55.46,55.46,22384.0,50.3137,50.3409,50.2322,50.2322,22384.0
2018-06-21 14:05:00,55.46,55.53,55.42,55.53,56444.0,50.2322,50.2956,50.196,50.2956,56444.0
2018-06-21 14:10:00,55.53,55.54,55.45,55.46,17513.0,50.2956,50.3047,50.2232,50.2322,17513.0
2018-06-21 14:15:00,55.46,55.5,55.44,55.45,14087.0,50.2322,50.2684,50.2141,50.2232,14087.0
2018-06-21 14:20:00,55.44,55.47,55.43,55.45,26935.0,50.2141,50.2413,50.205,50.2232,26935.0
2018-06-21 14:25:00,55.44,55.46,55.41,55.42,19707.0,50.2141,50.2322,50.1869,50.196,19707.0
2018-06-21 14:30:00,55.42,55.44,55.39,55.41,11518.0,50.196,50.2141,50.1688,50.1869,11518.0
2018-06-21 14:35:00,55.41,55.47,55.38,55.4,18022.0,50.1869,50.2413,50.1598,50.1779,18022.0
2018-06-21 14:40:00,55.41,55.41,55.36,55.37,30193.0,50.1869,50.1869,50.1416,50.1507,30193.0
2018-06-21 14:45:00,55.38,55.43,55.36,55.43,27121.0,50.1598,50.205,50.1416,50.205,27121.0
2018-06-21 14:50:00,55.42,55.43,55.37,55.39,18473.0,50.196,50.205,50.1507,50.1688,18473.0
2018-06-21 14:55:00,55.38,55.4,55.36,55.37,14247.0,50.1598,50.1779,50.1416,50.1507,14247.0
2018-06-21 15:00:00,55.36,55.44,55.35,55.42,41041.0,50.1416,50.2141,50.1326,50.196,41041.0
2018-06-21 15:05:00,55.43,55.56,55.4,55.54,50283.0,50.205,50.3228,50.1779,50.3047,50283.0
2018-06-21 15:10:00,55.54,55.54,55.43,55.48,31682.0,50.3047,50.3047,50.205,50.2503,31682.0
2018-06-21 15:15:00,55.49,55.49,55.35,55.37,35298.0,50.2594,50.2594,50.1326,50.1507,35298.0
2018-06-21 15:20:00,55.37,55.43,55.28,55.42,61256.0,50.1507,50.205,50.0692,50.196,61256.0
2018-06-21 15:25:00,55.41,55.47,55.39,55.44,25245.0,50.1869,50.2413,50.1688,50.2141,25245.0
2018-06-21 15:30:00,55.43,55.43,55.27,55.28,49652.0,50.205,50.205,50.0601,50.0692,49652.0
2018-06-21 15:35:00,55.28,55.3,55.24,55.3,62975.0,50.0692,50.0873,50.033,50.0873,62975.0
2018-06-21 15:40:00,55.29,55.29,55.17,55.2,67709.0,50.0782,50.0782,49.9696,49.9967,67709.0
2018-06-21 15:45:00,55.2,55.29,55.18,55.29,53473.0,49.9967,50.0782,49.9786,50.0782,53473.0
2018-06-21 15:50:00,55.28,55.34,55.25,55.3,86213.0,50.0692,50.1235,50.042,50.0873,86213.0
2018-06-21 15:55:00,55.3,55.35,55.29,55.31,305177.0,50.0873,50.1326,50.0782,50.0964,305177.0
2018-06-22 09:30:00,55.79,55.79,55.55,55.67,51908.0,50.5311,50.5311,50.3137,50.4224,51908.0
2018-06-22 09:35:00,55.68,55.83,55.64,55.66,42207.0,50.4315,50.5673,50.3953,50.4134,42207.0
2018-06-22 09:40:00,55.65,55.76,55.54,55.72,57165.0,50.4043,50.5039,50.3047,50.4677,57165.0
2018-06-22 09:45:00,55.71,55.75,55.51,55.52,54728.0,50.4587,50.4949,50.2775,50.2866,54728.0
2018-06-22 09:50:00,55.52,55.76,55.52,55.74,54803.0,50.2866,50.5039,50.2866,50.4858,54803.0
2018-06-22 09:55:00,55.74,55.82,55.7,55.71,42228.0,50.4858,50.5583,50.4496,50.4587,42228.0
2018-06-22 10:00:00,55.71,55.83,55.69,55.72,42920.0,50.4587,50.5673,50.4405,50.4677,42920.0
2018-06-22 10:05:00,55.73,55.84,55.69,55.73,71715.0,50.4768,50.5764,50.4405,50.4768,71715.0
2018-06-22 10:10:00,55.72,55.77,55.65,55.73,42078.0,50.4677,50.513,50.4043,50.4768,42078.0
2018-06-22 10:15:00,55.71,55.71,55.55,55.58,72794.0,50.4587,50.4587,50.3137,50.3409,72794.0
2018-06-22 10:20:00,55.57,55.63,55.52,55.53,33562.0,50.3319,50.3862,50.2866,50.2956,33562.0
2018-06-22 10:25:00,55.53,55.53,55.34,55.46,44827.0,50.2956,50.2956,50.1235,50.2322,44827.0
2018-06-22 10:30:00,55.44,55.52,55.35,55.43,54603.0,50.2141,50.2866,50.1326,50.205,54603.0
2018-06-22 10:35:00,55.46,55.51,55.39,55.42,38772.0,50.2322,50.2775,50.1688,50.196,38772.0
2018-06-22 10:40:00,55.43,55.45,55.39,55.41,52486.0,50.205,50.2232,50.1688,50.1869,52486.0
2018-06-22 10:45:00,55.41,55.46,55.37,55.45,40877.0,50.1869,50.2322,50.1507,50.2232,40877.0
2018-06-22 10:50:00,55.45,55.5,55.32,55.36,30951.0,50.2232,50.2684,50.1054,50.1416,30951.0
2018-06-22 10:55:00,55.35,55.48,55.33,55.48,25216.0,50.1326,50.2503,50.1145,50.2503,25216.0
2018-06-22 11:00:00,55.47,55.5,55.42,55.47,18353.0,50.2413,50.2684,50.196,50.2413,18353.0
2018-06-22 11:05:00,55.46,55.54,55.44,55.46,71371.0,50.2322,50.3047,50.2141,50.2322,71371.0
2018-06-22 11:10:00,55.46,55.49,55.41,55.44,39203.0,50.2322,50.2594,50.1869,50.2141,39203.0
2018-06-22 11:15:00,55.44,55.44,55.34,55.36,30205.0,50.2141,50.2141,50.1235,50.1416,30205.0
2018-06-22 11:20:00,55.36,55.37,55.25,55.25,38488.0,50.1416,50.1507,50.042,50.042,38488.0
2018-06-22 11:25:00,55.26,55.31,55.22,55.3,20482.0,50.0511,50.0964,50.0148,50.0873,20482.0
2018-06-22 11:30:00,55.32,55.36,55.29,55.35,17476.0,50.1054,50.1416,50.0782,50.1326,17476.0
2018-06-22 11:35:00,55.33,55.35,55.3,55.32,15536.0,50.1145,50.1326,50.0873,50.1054,15536.0
2018-06-22 11:40:00,55.32,55.35,55.3,55.35,25615.0,50.1054,50.1326,50.0873,50.1326,25615.0
2018-06-22 11:45:00,55.36,55.4,55.31,55.34,20096.0,50.1416,50.1779,50.0964,50.1235,20096.0
2018-06-22 11:50:00,55.34,55.4,55.32,55.35,14158.0,50.1235,50.1779,50.1054,50.1326,14158.0
2018-06-22 11:55:00,55.35,55.35,55.27,55.28,13765.0,50.1326,50.1326,50.0601,50.0692,13765.0
2018-06-22 12:00:00,55.27,55.29,55.22,55.25,17012.0,50.0601,50.0782,50.0148,50.042,17012.0
2018-06-22 12:05:00,55.26,55.29,55.24,55.26,19453.0,50.0511,50.0782,50.033,50.0511,19453.0
2018-06-22 12:10:00,55.25,55.31,55.24,55.3,12693.0,50.042,50.0964,50.033,50.0873,12693.0
2018-06-22 12:15:00,55.29,55.33,55.21,55.22,47652.0,50.0782,50.1145,50.0058,50.0148,47652.0
2018-06-22 12:20:00,55.21,55.28,55.2,55.21,35468.0,50.0058,50.0692,49.9967,50.0058,35468.0
2018-06-22 12:25:00,55.2,55.22,55.1,55.14,32213.0,49.9967,50.0148,49.9062,49.9424,32213.0
2018-06-22 12:30:00,55.15,55.18,55.08,55.09,19969.0,49.9514,49.9786,49.888,49.8971,19969.0
2018-06-22 12:35:00,55.1,55.12,55.06,55.1,26593.0,49.9062,49.9243,49.8699,49.9062,26593.0
2018-06-22 12:40:00,55.1,55.11,55.05,55.07,18836.0,49.9062,49.9152,49.8609,49.879,18836.0
2018-06-22 12:45:00,55.06,55.1,55.03,55.05,32661.0,49.8699,49.9062,49.8428,49.8609,32661.0
2018-06-22 12:50:00,55.05,55.09,55.02,55.02,31876.0,49.8609,49.8971,49.8337,49.8337,31876.0
2018-06-22 12:55:00,55.01,55.08,55.0,55.07,46668.0,49.8246,49.888,49.8156,49.879,46668.0
2018-06-22 13:00:00,55.07,55.08,55.04,55.07,40057.0,49.879,49.888,49.8518,49.879,40057.0
2018-06-22 13:05:00,55.07,55.15,55.07,55.14,69029.0,49.879,49.9514,49.879,49.9424,69029.0
2018-06-22 13:10:00,55.13,55.14,55.07,55.08,21279.0,49.9333,49.9424,49.879,49.888,21279.0
2018-06-22 13:15:00,55.09,55.12,55.09,55.11,17107.0,49.8971,49.9243,49.8971,49.9152,17107.0
2018-06-22 13:20:00,55.11,55.12,55.09,55.1,20104.0,49.9152,49.9243,49.8971,49.9062,20104.0
2018-06-22 13:25:00,55.1,55.1,55.04,55.1,21920.0,49.9062,49.9062,49.8518,49.9062,21920.0
2018-06-22 13:30:00,55.1,55.1,55.05,55.09,13244.0,49.9062,49.9062,49.8609,49.8971,13244.0
2018-06-22 13:35:00,55.09,55.11,55.06,55.09,21577.0,49.8971,49.9152,49.8699,49.8971,21577.0
2018-06-22 13:40:00,55.1,55.13,55.09,55.11,42453.0,49.9062,49.9333,49.8971,49.9152,42453.0
2018-06-22 13:45:00,55.1,55.13,55.09,55.12,16813.0,49.9062,49.9333,49.8971,49.9243,16813.0
2018-06-22 13:50:00,55.12,55.15,55.12,55.14,13656.0,49.9243,49.9514,49.9243,49.9424,13656.0
2018-06-22 13:55:00,55.14,55.15,55.05,55.05,28692.0,49.9424,49.9514,49.8609,49.8609,28692.0
2018-06-22 14:00:00,55.05,55.07,55.04,55.05,34098.0,49.8609,49.879,49.8518,49.8609,34098.0
2018-06-22 14:05:00,55.05,55.06,55.02,55.03,46398.0,49.8609,49.8699,49.8337,49.8428,46398.0
2018-06-22 14:10:00,55.03,55.07,54.98,54.99,43477.0,49.8428,49.879,49.7975,49.8065,43477.0
2018-06-22 14:15:00,55.0,55.0,54.96,54.98,16930.0,49.8156,49.8156,49.7794,49.7975,16930.0
2018-06-22 14:20:00,54.99,55.0,54.88,54.9,33855.0,49.8065,49.8156,49.7069,49.725,33855.0
2018-06-22 14:25:00,54.9,54.95,54.89,54.94,141205.0,49.725,49.7703,49.7159,49.7612,141205.0
2018-06-22 14:30:00,54.93,54.98,54.93,54.94,31918.0,49.7522,49.7975,49.7522,49.7612,31918.0
2018-06-22 14:35:00,54.95,55.02,54.95,55.02,33538.0,49.7703,49.8337,49.7703,49.8337,33538.0
2018-06-22 14:40:00,55.01,55.05,55.0,55.02,31391.0,49.8246,49.8609,49.8156,49.8337,31391.0
2018-06-22 14:45:00,55.02,55.08,54.99,55.06,76987.0,49.8337,49.888,49.8065,49.8699,76987.0
2018-06-22 14:50:00,55.05,55.09,55.05,55.05,15766.0,49.8609,49.8971,49.8609,49.8609,15766.0
2018-06-22 14:55:00,55.05,55.06,55.03,55.04,17485.0,49.8609,49.8699,49.8428,49.8518,17485.0
2018-06-22 15:00:00,55.05,55.05,55.0,55.01,31793.0,49.8609,49.8609,49.8156,49.8246,31793.0
2018-06-22 15:05:00,55.02,55.05,55.0,55.04,24545.0,49.8337,49.8609,49.8156,49.8518,24545.0
2018-06-22 15:10:00,55.04,55.05,55.01,55.03,43819.0,49.8518,49.8609,49.8246,49.8428,43819.0
2018-06-22 15:15:00,55.02,55.03,54.97,54.98,25270.0,49.8337,49.8428,49.7884,49.7975,25270.0
2018-06-22 15:20:00,54.98,55.01,54.95,54.99,40020.0,49.7975,49.8246,49.7703,49.8065,40020.0
2018-06-22 15:25:00,55.0,55.03,54.98,54.98,35159.0,49.8156,49.8428,49.7975,49.7975,35159.0
2018-06-22 15:30:00,54.98,55.0,54.94,54.98,84241.0,49.7975,49.8156,49.7612,49.7975,84241.0
2018-06-22 15:35:00,54.99,55.04,54.98,55.0,75077.0,49.8065,49.8518,49.7975,49.8156,75077.0
2018-06-22 15:40:00,55.0,55.05,54.99,55.05,70489.0,49.8156,49.8609,49.8065,49.8609,70489.0
2018-06-22 15:45:00,55.05,55.1,54.99,54.99,75357.0,49.8609,49.9062,49.8065,49.8065,75357.0
2018-06-22 15:50:00,54.98,55.06,54.98,55.06,102693.0,49.7975,49.8699,49.7975,49.8699,102693.0
2018-06-22 15:55:00,55.06,55.06,54.85,54.89,349046.0,49.8699,49.8699,49.6797,49.7159,349046.0
2018-06-25 09:30:00,54.5,54.54,53.95,54.1,142818.0,49.3627,49.3989,48.8646,49.0004,142818.0
2018-06-25 09:35:00,54.13,54.17,53.78,53.8,62674.0,49.0276,49.0638,48.7106,48.7287,62674.0
2018-06-25 09:40:00,53.79,53.86,53.66,53.68,54786.0,48.7196,48.783,48.6019,48.62,54786.0
2018-06-25 09:45:00,53.68,53.7,53.2,53.34,370183.0,48.62,48.6381,48.1853,48.3121,370183.0
2018-06-25 09:50:00,53.34,53.46,53.27,53.45,61160.0,48.3121,48.4207,48.2487,48.4117,61160.0
2018-06-25 09:55:00,53.45,53.51,53.35,53.38,50678.0,48.4117,48.466,48.3211,48.3483,50678.0
2018-06-25 10:00:00,53.37,53.43,53.28,53.33,73976.0,48.3392,48.3936,48.2577,48.303,73976.0
2018-06-25 10:05:00,53.29,53.54,53.25,53.49,113408.0,48.2668,48.4932,48.2305,48.4479,113408.0
2018-06-25 10:10:00,53.5,53.7,53.5,53.58,57618.0,48.457,48.6381,48.457,48.5294,57618.0
2018-06-25 10:15:00,53.57,53.58,53.42,53.42,102548.0,48.5204,48.5294,48.3845,48.3845,102548.0
2018-06-25 10:20:00,53.43,53.44,53.27,53.37,85712.0,48.3936,48.4026,48.2487,48.3392,85712.0
2018-06-25 10:25:00,53.37,53.62,53.36,53.58,281023.0,48.3392,48.5657,48.3302,48.5294,281023.0
2018-06-25 10:30:00,53.58,53.64,53.52,53.59,66549.0,48.5294,48.5838,48.4751,48.5385,66549.0
2018-06-25 10:35:00,53.59,53.67,53.54,53.57,52626.0,48.5385,48.6109,48.4932,48.5204,52626.0
2018-06-25 10:40:00,53.56,53.72,53.48,53.72,35390.0,48.5113,48.6562,48.4389,48.6562,35390.0
2018-06-25 10:45:00,53.71,53.75,53.57,53.66,49432.0,48.6472,48.6834,48.5204,48.6019,49432.0
2018-06-25 10:50:00,53.65,53.77,53.62,53.65,32496.0,48.5928,48.7015,48.5657,48.5928,32496.0
2018-06-25 10:55:00,53.65,53.73,53.56,53.59,31191.0,48.5928,48.6653,48.5113,48.5385,31191.0
2018-06-25 11:00:00,53.59,53.63,53.48,53.48,36334.0,48.5385,48.5747,48.4389,48.4389,36334.0
2018-06-25 11:05:00,53.49,53.54,53.43,53.43,48718.0,48.4479,48.4932,48.3936,48.3936,48718.0
2018-06-25 11:10:00,53.43,53.43,53.36,53.36,34357.0,48.3936,48.3936,48.3302,48.3302,34357.0
2018-06-25 11:15:00,53.35,53.46,53.31,53.32,32336.0,48.3211,48.4207,48.2849,48.2939,32336.0
2018-06-25 11:20:00,53.32,53.32,53.16,53.16,50945.0,48.2939,48.2939,48.149,48.149,50945.0
2018-06-25 11:25:00,53.16,53.25,53.14,53.15,75350.0,48.149,48.2305,48.1309,48.14,75350.0
2018-06-25 11:30:00,53.15,53.19,53.03,53.04,37745.0,48.14,48.1762,48.0313,48.0403,37745.0
2018-06-25 11:35:00,53.04,53.19,53.01,53.12,30111.0,48.0403,48.1762,48.0132,48.1128,30111.0
2018-06-25 11:40:00,53.12,53.28,53.07,53.23,33752.0,48.1128,48.2577,48.0675,48.2124,33752.0
2018-06-25 11:45:00,53.23,53.27,53.17,53.22,58414.0,48.2124,48.2487,48.1581,48.2034,58414.0
2018-06-25 11:50:00,53.22,53.23,53.15,53.16,84342.0,48.2034,48.2124,48.14,48.149,84342.0
2018-06-25 11:55:00,53.16,53.22,53.05,53.07,64942.0,48.149,48.2034,48.0494,48.0675,64942.0
2018-06-25 12:00:00,53.06,53.09,52.89,52.91,97444.0,48.0584,48.0856,47.9045,47.9226,97444.0
2018-06-25 12:05:00,52.9,52.92,52.79,52.82,66203.0,47.9135,47.9316,47.8139,47.8411,66203.0
2018-06-25 12:10:00,52.81,52.88,52.73,52.87,46790.0,47.832,47.8954,47.7596,47.8864,46790.0
2018-06-25 12:15:00,52.86,52.96,52.85,52.93,36051.0,47.8773,47.9679,47.8682,47.9407,36051.0
2018-06-25 12:20:00,52.92,53.14,52.9,53.14,28346.0,47.9316,48.1309,47.9135,48.1309,28346.0
2018-06-25 12:25:00,53.15,53.15,53.07,53.09,20058.0,48.14,48.14,48.0675,48.0856,20058.0
2018-06-25 12:30:00,53.1,53.18,53.06,53.17,29930.0,48.0947,48.1671,48.0584,48.1581,29930.0
2018-06-25 12:35:00,53.18,53.18,53.07,53.09,22688.0,48.1671,48.1671,48.0675,48.0856,22688.0
2018-06-25 12:40:00,53.1,53.17,53.09,53.13,42435.0,48.0947,48.1581,48.0856,48.1219,42435.0
2018-06-25 12:45:00,53.13,53.17,53.06,53.14,43963.0,48.1219,48.1581,48.0584,48.1309,43963.0
2018-06-25 12:50:00,53.15,53.23,53.08,53.22,142632.0,48.14,48.2124,48.0766,48.2034,142632.0
2018-06-25 12:55:00,53.23,53.32,53.16,53.28,173237.0,48.2124,48.2939,48.149,48.2577,173237.0
2018-06-25 13:00:00,53.28,53.29,53.19,53.28,31775.0,48.2577,48.2668,48.1762,48.2577,31775.0
2018-06-25 13:05:00,53.29,53.35,53.27,53.32,23659.0,48.2668,48.3211,48.2487,48.2939,23659.0
2018-06-25 13:10:00,53.32,53.34,53.22,53.22,65789.0,48.2939,48.3121,48.2034,48.2034,65789.0
2018-06-25 13:15:00,53.23,53.26,53.19,53.24,34493.0,48.2124,48.2396,48.1762,48.2215,34493.0
2018-06-25 13:20:00,53.24,53.3,53.21,53.23,42154.0,48.2215,48.2758,48.1943,48.2124,42154.0
2018-06-25 13:25:00,53.22,53.34,53.2,53.26,38112.0,48.2034,48.3121,48.1853,48.2396,38112.0
2018-06-25 13:30:00,53.27,53.44,53.26,53.43,58048.0,48.2487,48.4026,48.2396,48.3936,58048.0
2018-06-25 13:35:00,53.43,53.45,53.39,53.45,19589.0,48.3936,48.4117,48.3573,48.4117,19589.0
2018-06-25 13:40:00,53.45,53.61,53.41,53.61,28477.0,48.4117,48.5566,48.3755,48.5566,28477.0
2018-06-25 13:45:00,53.62,53.66,53.56,53.6,21695.0,48.5657,48.6019,48.5113,48.5475,21695.0
2018-06-25 13:50:00,53.61,53.63,53.51,53.52,63021.0,48.5566,48.5747,48.466,48.4751,63021.0
2018-06-25 13:55:00,53.52,53.53,53.44,53.46,38609.0,48.4751,48.4841,48.4026,48.4207,38609.0
2018-06-25 14:00:00,53.46,53.52,53.37,53.41,27218.0,48.4207,48.4751,48.3392,48.3755,27218.0
2018-06-25 14:05:00,53.41,53.43,53.33,53.34,50236.0,48.3755,48.3936,48.303,48.3121,50236.0
2018-06-25 14:10:00,53.33,53.38,53.3,53.31,28136.0,48.303,48.3483,48.2758,48.2849,28136.0
2018-06-25 14:15:00,53.31,53.36,53.28,53.28,21273.0,48.2849,48.3302,48.2577,48.2577,21273.0
2018-06-25 14:20:00,53.29,53.31,53.22,53.23,24684.0,48.2668,48.2849,48.2034,48.2124,24684.0
2018-06-25 14:25:00,53.22,53.26,53.21,53.25,21893.0,48.2034,48.2396,48.1943,48.2305,21893.0
2018-06-25 14:30:00,53.24,53.25,53.18,53.2,43842.0,48.2215,48.2305,48.1671,48.1853,43842.0
2018-06-25 14:35:00,53.21,53.22,53.06,53.07,81176.0,48.1943,48.2034,48.0584,48.0675,81176.0
2018-06-25 14:40:00,53.06,53.09,53.03,53.07,47702.0,48.0584,48.0856,48.0313,48.0675,47702.0
2018-06-25 14:45:00,53.06,53.06,52.96,52.97,31840.0,48.0584,48.0584,47.9679,47.9769,31840.0
2018-06-25 14:50:00,52.97,52.97,52.89,52.91,61290.0,47.9769,47.9769,47.9045,47.9226,61290.0
2018-06-25 14:55:00,52.9,53.07,52.89,53.05,38818.0,47.9135,48.0675,47.9045,48.0494,38818.0
2018-06-25 15:00:00,53.05,53.17,53.03,53.12,51434.0,48.0494,48.1581,48.0313,48.1128,51434.0
2018-06-25 15:05:00,53.13,53.13,53.03,53.05,51150.0,48.1219,48.1219,48.0313,48.0494,51150.0
2018-06-25 15:10:00,53.04,53.12,52.97,52.97,44050.0,48.0403,48.1128,47.9769,47.9769,44050.0
2018-06-25 15:15:00,52.97,53.17,52.96,53.16,49809.0,47.9769,48.1581,47.9679,48.149,49809.0
2018-06-25 15:20:00,53.16,53.18,53.11,53.16,30767.0,48.149,48.1671,48.1037,48.149,30767.0
2018-06-25 15:25:00,53.16,53.2,53.11,53.12,52758.0,48.149,48.1853,48.1037,48.1128,52758.0
2018-06-25 15:30:00,53.13,53.2,53.04,53.2,67676.0,48.1219,48.1853,48.0403,48.1853,67676.0
2018-06-25 15:35:00,53.21,53.55,53.17,53.51,111044.0,48.1943,48.5023,48.1581,48.466,111044.0
2018-06-25 15:40:00,53.5,53.61,53.4,53.43,120006.0,48.457,48.5566,48.3664,48.3936,120006.0
2018-06-25 15:45:00,53.43,53.44,53.35,53.44,100872.0,48.3936,48.4026,48.3211,48.4026,100872.0
2018-06-25 15:50:00,53.44,53.51,53.4,53.5,119313.0,48.4026,48.466,48.3664,48.457,119313.0
2018-06-25 15:55:00,53.49,53.56,53.39,53.4,301481.0,48.4479,48.5113,48.3573,48.3664,301481.0
2018-06-26 09:30:00,53.44,53.52,53.11,53.17,149512.0,48.4026,48.4751,48.1037,48.1581,149512.0
2018-06-26 09:35:00,53.17,53.2,53.02,53.13,44489.0,48.1581,48.1853,48.0222,48.1219,44489.0
2018-06-26 09:40:00,53.12,53.43,53.11,53.35,54360.0,48.1128,48.3936,48.1037,48.3211,54360.0
2018-06-26 09:45:00,53.35,53.52,53.33,53.5,51605.0,48.3211,48.4751,48.303,48.457,51605.0
2018-06-26 09:50:00,53.5,53.5,53.24,53.36,56836.0,48.457,48.457,48.2215,48.3302,56836.0
2018-06-26 09:55:00,53.36,53.37,53.24,53.34,35870.0,48.3302,48.3392,48.2215,48.3121,35870.0
2018-06-26 10:00:00,53.35,53.53,53.29,53.5,51261.0,48.3211,48.4841,48.2668,48.457,51261.0
2018-06-26 10:05:00,53.49,53.52,53.33,53.34,64899.0,48.4479,48.4751,48.303,48.3121,64899.0
2018-06-26 10:10:00,53.35,53.49,53.35,53.44,30385.0,48.3211,48.4479,48.3211,48.4026,30385.0
2018-06-26 10:15:00,53.45,53.69,53.44,53.63,75553.0,48.4117,48.6291,48.4026,48.5747,75553.0
2018-06-26 10:20:00,53.62,53.62,53.44,53.44,33558.0,48.5657,48.5657,48.4026,48.4026,33558.0
2018-06-26 10:25:00,53.45,53.51,53.29,53.29,47014.0,48.4117,48.466,48.2668,48.2668,47014.0
2018-06-26 10:30:00,53.28,53.38,53.28,53.34,44835.0,48.2577,48.3483,48.2577,48.3121,44835.0
2018-06-26 10:35:00,53.33,53.34,53.15,53.2,80097.0,48.303,48.3121,48.14,48.1853,80097.0
2018-06-26 10:40:00,53.2,53.25,53.1,53.17,32451.0,48.1853,48.2305,48.0947,48.1581,32451.0
2018-06-26 10:45:00,53.19,53.19,53.01,53.1,40576.0,48.1762,48.1762,48.0132,48.0947,40576.0
2018-06-26 10:50:00,53.1,53.2,53.09,53.14,41326.0,48.0947,48.1853,48.0856,48.1309,41326.0
2018-06-26 10:55:00,53.14,53.21,53.13,53.18,45693.0,48.1309,48.1943,48.1219,48.1671,45693.0
2018-06-26 11:00:00,53.17,53.31,53.13,53.27,42509.0,48.1581,48.2849,48.1219,48.2487,42509.0
2018-06-26 11:05:00,53.27,53.28,53.21,53.22,34787.0,48.2487,48.2577,48.1943,48.2034,34787.0
2018-06-26 11:10:00,53.23,53.31,53.23,53.28,45386.0,48.2124,48.2849,48.2124,48.2577,45386.0
2018-06-26 11:15:00,53.28,53.33,53.25,53.25,43157.0,48.2577,48.303,48.2305,48.2305,43157.0
2018-06-26 11:20:00,53.25,53.29,53.2,53.21,35372.0,48.2305,48.2668,48.1853,48.1943,35372.0
2018-06-26 11:25:00,53.21,53.21,53.1,53.16,49048.0,48.1943,48.1943,48.0947,48.149,49048.0
2018-06-26 11:30:00,53.15,53.22,53.11,53.21,22367.0,48.14,48.2034,48.1037,48.1943,22367.0
2018-06-26 11:35:00,53.21,53.23,53.16,53.19,43020.0,48.1943,48.2124,48.149,48.1762,43020.0
2018-06-26 11:40:00,53.2,53.21,53.08,53.1,21554.0,48.1853,48.1943,48.0766,48.0947,21554.0
2018-06-26 11:45:00,53.12,53.12,53.03,53.08,24955.0,48.1128,48.1128,48.0313,48.0766,24955.0
2018-06-26 11:50:00,53.08,53.1,53.03,53.03,25014.0,48.0766,48.0947,48.0313,48.0313,25014.0
2018-06-26 11:55:00,53.03,53.13,53.02,53.11,30324.0,48.0313,48.1219,48.0222,48.1037,30324.0
2018-06-26 12:00:00,53.12,53.23,53.11,53.18,32958.0,48.1128,48.2124,48.1037,48.1671,32958.0
2018-06-26 12:05:00,53.19,53.25,53.17,53.21,29053.0,48.1762,48.2305,48.1581,48.1943,29053.0
2018-06-26 12:10:00,53.2,53.21,53.16,53.18,45043.0,48.1853,48.1943,48.149,48.1671,45043.0
2018-06-26 12:15:00,53.16,53.21,53.04,53.08,46685.0,48.149,48.1943,48.0403,48.0766,46685.0
2018-06-26 12:20:00,53.09,53.18,53.08,53.11,23045.0,48.0856,48.1671,48.0766,48.1037,23045.0
2018-06-26 12:25:00,53.11,53.12,53.08,53.1,25525.0,48.1037,48.1128,48.0766,48.0947,25525.0
2018-06-26 12:30:00,53.11,53.21,53.1,53.18,40423.0,48.1037,48.1943,48.0947,48.1671,40423.0
2018-06-26 12:35:00,53.18,53.26,53.17,53.26,33644.0,48.1671,48.2396,48.1581,48.2396,33644.0
2018-06-26 12:40:00,53.25,53.26,53.07,53.14,58615.0,48.2305,48.2396,48.0675,48.1309,58615.0
2018-06-26 12:45:00,53.14,53.17,53.09,53.17,13750.0,48.1309,48.1581,48.0856,48.1581,13750.0
2018-06-26 12:50:00,53.17,53.19,53.09,53.09,48117.0,48.1581,48.1762,48.0856,48.0856,48117.0
2018-06-26 12:55:00,53.1,53.11,53.04,53.08,43387.0,48.0947,48.1037,48.0403,48.0766,43387.0
2018-06-26 13:00:00,53.09,53.15,53.08,53.14,43756.0,48.0856,48.14,48.0766,48.1309,43756.0
2018-06-26 13:05:00,53.13,53.19,53.12,53.18,25016.0,48.1219,48.1762,48.1128,48.1671,25016.0
2018-06-26 13:10:00,53.18,53.23,53.17,53.23,81825.0,48.1671,48.2124,48.1581,48.2124,81825.0
2018-06-26 13:15:00,53.22,53.26,53.2,53.24,37791.0,48.2034,48.2396,48.1853,48.2215,37791.0
2018-06-26 13:20:00,53.24,53.25,53.18,53.21,48724.0,48.2215,48.2305,48.1671,48.1943,48724.0
2018-06-26 13:25:00,53.2,53.22,53.18,53.2,14661.0,48.1853,48.2034,48.1671,48.1853,14661.0
2018-06-26 13:30:00,53.2,53.21,53.17,53.2,52527.0,48.1853,48.1943,48.1581,48.1853,52527.0
2018-06-26 13:35:00,53.19,53.23,53.19,53.23,49545.0,48.1762,48.2124,48.1762,48.2124,49545.0
2018-06-26 13:40:00,53.23,53.24,53.17,53.2,31312.0,48.2124,48.2215,48.1581,48.1853,31312.0
2018-06-26 13:45:00,53.2,53.26,53.16,53.23,29867.0,48.1853,48.2396,48.149,48.2124,29867.0
2018-06-26 13:50:00,53.23,53.26,53.22,53.26,35359.0,48.2124,48.2396,48.2034,48.2396,35359.0
2018-06-26 13:55:00,53.26,53.26,53.24,53.25,37685.0,48.2396,48.2396,48.2215,48.2305,37685.0
2018-06-26 14:00:00,53.25,53.28,53.24,53.26,54255.0,48.2305,48.2577,48.2215,48.2396,54255.0
2018-06-26 14:05:00,53.26,53.28,53.23,53.25,84766.0,48.2396,48.2577,48.2124,48.2305,84766.0
2018-06-26 14:10:00,53.25,53.25,53.14,53.21,43658.0,48.2305,48.2305,48.1309,48.1943,43658.0
2018-06-26 14:15:00,53.21,53.29,53.21,53.29,27216.0,48.1943,48.2668,48.1943,48.2668,27216.0
2018-06-26 14:20:00,53.29,53.38,53.28,53.38,33623.0,48.2668,48.3483,48.2577,48.3483,33623.0
2018-06-26 14:25:00,53.37,53.38,53.28,53.28,37913.0,48.3392,48.3483,48.2577,48.2577,37913.0
2018-06-26 14:30:00,53.28,53.31,53.23,53.29,39970.0,48.2577,48.2849,48.2124,48.2668,39970.0
2018-06-26 14:35:00,53.28,53.33,53.25,53.29,33114.0,48.2577,48.303,48.2305,48.2668,33114.0
2018-06-26 14:40:00,53.3,53.31,53.26,53.3,24460.0,48.2758,48.2849,48.2396,48.2758,24460.0
2018-06-26 14:45:00,53.3,53.35,53.25,53.3,50480.0,48.2758,48.3211,48.2305,48.2758,50480.0
2018-06-26 14:50:00,53.3,53.34,53.29,53.33,28847.0,48.2758,48.3121,48.2668,48.303,28847.0
2018-06-26 14:55:00,53.33,53.33,53.22,53.25,61436.0,48.303,48.303,48.2034,48.2305,61436.0
2018-06-26 15:00:00,53.25,53.3,53.23,53.23,53544.0,48.2305,48.2758,48.2124,48.2124,53544.0
2018-06-26 15:05:00,53.23,53.25,53.17,53.18,29675.0,48.2124,48.2305,48.1581,48.1671,29675.0
2018-06-26 15:10:00,53.18,53.23,53.17,53.23,18742.0,48.1671,48.2124,48.1581,48.2124,18742.0
2018-06-26 15:15:00,53.23,53.23,53.15,53.16,34278.0,48.2124,48.2124,48.14,48.149,34278.0
2018-06-26 15:20:00,53.15,53.18,53.13,53.18,34004.0,48.14,48.1671,48.1219,48.1671,34004.0
2018-06-26 15:25:00,53.18,53.19,53.13,53.14,30462.0,48.1671,48.1762,48.1219,48.1309,30462.0
2018-06-26 15:30:00,53.14,53.3,53.14,53.3,57746.0,48.1309,48.2758,48.1309,48.2758,57746.0
2018-06-26 15:35:00,53.31,53.31,53.24,53.26,45811.0,48.2849,48.2849,48.2215,48.2396,45811.0
2018-06-26 15:40:00,53.26,53.26,53.18,53.2,70018.0,48.2396,48.2396,48.1671,48.1853,70018.0
2018-06-26 15:45:00,53.19,53.19,53.09,53.1,75636.0,48.1762,48.1762,48.0856,48.0947,75636.0
2018-06-26 15:50:00,53.09,53.11,53.06,53.1,139190.0,48.0856,48.1037,48.0584,48.0947,139190.0
2018-06-26 15:55:00,53.1,53.1,53.04,53.07,274235.0,48.0947,48.0947,48.0403,48.0675,274235.0
2018-06-27 09:30:00,53.22,53.37,53.07,53.32,114461.0,48.2034,48.3392,48.0675,48.2939,114461.0
2018-06-27 09:35:00,53.32,53.43,53.22,53.33,70661.0,48.2939,48.3936,48.2034,48.303,70661.0
2018-06-27 09:40:00,53.34,53.35,53.26,53.32,58520.0,48.3121,48.3211,48.2396,48.2939,58520.0
2018-06-27 09:45:00,53.31,53.51,53.31,53.51,47920.0,48.2849,48.466,48.2849,48.466,47920.0
2018-06-27 09:50:00,53.52,53.56,53.48,53.54,58034.0,48.4751,48.5113,48.4389,48.4932,58034.0
2018-06-27 09:55:00,53.56,53.68,53.48,53.49,50682.0,48.5113,48.62,48.4389,48.4479,50682.0
2018-06-27 10:00:00,53.5,53.5,53.31,53.35,42780.0,48.457,48.457,48.2849,48.3211,42780.0
2018-06-27 10:05:00,53.34,53.37,53.2,53.35,121321.0,48.3121,48.3392,48.1853,48.3211,121321.0
2018-06-27 10:10:00,53.36,53.43,53.34,53.42,78483.0,48.3302,48.3936,48.3121,48.3845,78483.0
2018-06-27 10:15:00,53.41,53.46,53.36,53.36,71573.0,48.3755,48.4207,48.3302,48.3302,71573.0
2018-06-27 10:20:00,53.36,53.42,53.31,53.35,127780.0,48.3302,48.3845,48.2849,48.3211,127780.0
2018-06-27 10:25:00,53.36,53.38,53.29,53.29,118614.0,48.3302,48.3483,48.2668,48.2668,118614.0
2018-06-27 10:30:00,53.3,53.4,53.28,53.38,158956.0,48.2758,48.3664,48.2577,48.3483,158956.0
2018-06-27 10:35:00,53.38,53.53,53.34,53.51,138877.0,48.3483,48.4841,48.3121,48.466,138877.0
2018-06-27 10:40:00,53.51,53.52,53.38,53.4,90125.0,48.466,48.4751,48.3483,48.3664,90125.0
2018-06-27 10:45:00,53.4,53.51,53.4,53.45,31628.0,48.3664,48.466,48.3664,48.4117,31628.0
2018-06-27 10:50:00,53.45,53.48,53.41,53.46,44799.0,48.4117,48.4389,48.3755,48.4207,44799.0
2018-06-27 10:55:00,53.46,53.48,53.39,53.42,33506.0,48.4207,48.4389,48.3573,48.3845,33506.0
2018-06-27 11:00:00,53.42,53.45,53.3,53.3,52107.0,48.3845,48.4117,48.2758,48.2758,52107.0
2018-06-27 11:05:00,53.29,53.3,53.15,53.23,54518.0,48.2668,48.2758,48.14,48.2124,54518.0
2018-06-27 11:10:00,53.22,53.23,53.11,53.15,35542.0,48.2034,48.2124,48.1037,48.14,35542.0
2018-06-27 11:15:00,53.13,53.26,53.13,53.25,42926.0,48.1219,48.2396,48.1219,48.2305,42926.0
2018-06-27 11:20:00,53.26,53.3,53.2,53.21,48717.0,48.2396,48.2758,48.1853,48.1943,48717.0
2018-06-27 11:25:00,53.21,53.25,53.14,53.17,40116.0,48.1943,48.2305,48.1309,48.1581,40116.0
2018-06-27 11:30:00,53.17,53.26,53.13,53.19,62811.0,48.1581,48.2396,48.1219,48.1762,62811.0
2018-06-27 11:35:00,53.2,53.27,53.18,53.23,53108.0,48.1853,48.2487,48.1671,48.2124,53108.0
2018-06-27 11:40:00,53.23,53.25,53.16,53.18,40953.0,48.2124,48.2305,48.149,48.1671,40953.0
2018-06-27 11:45:00,53.19,53.26,53.18,53.21,62692.0,48.1762,48.2396,48.1671,48.1943,62692.0
2018-06-27 11:50:00,53.21,53.22,53.15,53.21,34753.0,48.1943,48.2034,48.14,48.1943,34753.0
2018-06-27 11:55:00,53.22,53.23,53.15,53.2,31112.0,48.2034,48.2124,48.14,48.1853,31112.0
2018-06-27 12:00:00,53.2,53.28,53.18,53.28,39961.0,48.1853,48.2577,48.1671,48.2577,39961.0
2018-06-27 12:05:00,53.28,53.31,53.2,53.21,76870.0,48.2577,48.2849,48.1853,48.1943,76870.0
2018-06-27 12:10:00,53.21,53.24,53.17,53.21,24047.0,48.1943,48.2215,48.1581,48.1943,24047.0
2018-06-27 12:15:00,53.21,53.31,53.2,53.27,20064.0,48.1943,48.2849,48.1853,48.2487,20064.0
2018-06-27 12:20:00,53.26,53.26,53.15,53.15,19766.0,48.2396,48.2396,48.14,48.14,19766.0
2018-06-27 12:25:00,53.15,53.17,53.09,53.09,20050.0,48.14,48.1581,48.0856,48.0856,20050.0
2018-06-27 12:30:00,53.1,53.11,53.05,53.1,26754.0,48.0947,48.1037,48.0494,48.0947,26754.0
2018-06-27 12:35:00,53.11,53.11,53.04,53.04,18005.0,48.1037,48.1037,48.0403,48.0403,18005.0
2018-06-27 12:40:00,53.04,53.06,52.98,52.98,31411.0,48.0403,48.0584,47.986,47.986,31411.0
2018-06-27 12:45:00,52.98,53.03,52.95,53.01,25246.0,47.986,48.0313,47.9588,48.0132,25246.0
2018-06-27 12:50:00,53.01,53.03,52.92,52.92,48103.0,48.0132,48.0313,47.9316,47.9316,48103.0
2018-06-27 12:55:00,52.92,52.98,52.88,52.89,29571.0,47.9316,47.986,47.8954,47.9045,29571.0
2018-06-27 13:00:00,52.88,52.97,52.88,52.94,26640.0,47.8954,47.9769,47.8954,47.9498,26640.0
2018-06-27 13:05:00,52.93,52.93,52.76,52.77,26841.0,47.9407,47.9407,47.7867,47.7958,26841.0
2018-06-27 13:10:00,52.78,52.84,52.69,52.7,51910.0,47.8048,47.8592,47.7233,47.7324,51910.0
2018-06-27 13:15:00,52.71,52.71,52.53,52.53,69424.0,47.7414,47.7414,47.5784,47.5784,69424.0
2018-06-27 13:20:00,52.54,52.6,52.47,52.48,122584.0,47.5875,47.6418,47.5241,47.5331,122584.0
2018-06-27 13:25:00,52.48,52.55,52.47,52.55,108522.0,47.5331,47.5965,47.5241,47.5965,108522.0
2018-06-27 13:30:00,52.54,52.61,52.47,52.61,43239.0,47.5875,47.6509,47.5241,47.6509,43239.0
2018-06-27 13:35:00,52.62,52.62,52.49,52.51,41816.0,47.6599,47.6599,47.5422,47.5603,41816.0
2018-06-27 13:40:00,52.5,52.58,52.49,52.56,71129.0,47.5512,47.6237,47.5422,47.6056,71129.0
2018-06-27 13:45:00,52.55,52.61,52.54,52.54,46728.0,47.5965,47.6509,47.5875,47.5875,46728.0
2018-06-27 13:50:00,52.54,52.55,52.44,52.5,92410.0,47.5875,47.5965,47.4969,47.5512,92410.0
2018-06-27 13:55:00,52.49,52.54,52.46,52.53,60588.0,47.5422,47.5875,47.515,47.5784,60588.0
2018-06-27 14:00:00,52.52,52.65,52.5,52.64,37877.0,47.5694,47.6871,47.5512,47.678,37877.0
2018-06-27 14:05:00,52.63,52.65,52.44,52.47,30340.0,47.669,47.6871,47.4969,47.5241,30340.0
2018-06-27 14:10:00,52.47,52.48,52.4,52.45,17462.0,47.5241,47.5331,47.4607,47.5059,17462.0
2018-06-27 14:15:00,52.45,52.53,52.41,52.46,27745.0,47.5059,47.5784,47.4697,47.515,27745.0
2018-06-27 14:20:00,52.47,52.54,52.46,52.47,21053.0,47.5241,47.5875,47.515,47.5241,21053.0
2018-06-27 14:25:00,52.49,52.5,52.38,52.39,31861.0,47.5422,47.5512,47.4425,47.4516,31861.0
2018-06-27 14:30:00,52.38,52.43,52.35,52.38,42969.0,47.4425,47.4878,47.4154,47.4425,42969.0
2018-06-27 14:35:00,52.39,52.51,52.39,52.48,56148.0,47.4516,47.5603,47.4516,47.5331,56148.0
2018-06-27 14:40:00,52.48,52.53,52.44,52.47,42276.0,47.5331,47.5784,47.4969,47.5241,42276.0
2018-06-27 14:45:00,52.47,52.47,52.37,52.39,63710.0,47.5241,47.5241,47.4335,47.4516,63710.0
2018-06-27 14:50:00,52.4,52.4,52.28,52.28,23982.0,47.4607,47.4607,47.352,47.352,23982.0
2018-06-27 14:55:00,52.28,52.28,52.21,52.25,23137.0,47.352,47.352,47.2886,47.3248,23137.0
2018-06-27 15:00:00,52.26,52.3,52.17,52.29,48953.0,47.3339,47.3701,47.2523,47.361,48953.0
2018-06-27 15:05:00,52.29,52.33,52.2,52.23,54070.0,47.361,47.3973,47.2795,47.3067,54070.0
2018-06-27 15:10:00,52.22,52.24,52.03,52.08,82771.0,47.2976,47.3157,47.1255,47.1708,82771.0
2018-06-27 15:15:00,52.08,52.15,52.02,52.14,177891.0,47.1708,47.2342,47.1165,47.2252,177891.0
2018-06-27 15:20:00,52.14,52.18,52.06,52.1,108792.0,47.2252,47.2614,47.1527,47.1889,108792.0
2018-06-27 15:25:00,52.1,52.25,52.05,52.24,97087.0,47.1889,47.3248,47.1437,47.3157,97087.0
2018-06-27 15:30:00,52.24,52.24,52.17,52.17,170802.0,47.3157,47.3157,47.2523,47.2523,170802.0
2018-06-27 15:35:00,52.17,52.2,52.14,52.18,141955.0,47.2523,47.2795,47.2252,47.2614,141955.0
2018-06-27 15:40:00,52.18,52.29,52.16,52.24,289607.0,47.2614,47.361,47.2433,47.3157,289607.0
2018-06-27 15:45:00,52.23,52.23,52.01,52.04,127156.0,47.3067,47.3067,47.1074,47.1346,127156.0
2018-06-27 15:50:00,52.03,52.05,51.94,52.01,297324.0,47.1255,47.1437,47.044,47.1074,297324.0
2018-06-27 15:55:00,52.01,52.04,51.9,51.9,397090.0,47.1074,47.1346,47.0078,47.0078,397090.0
2018-06-28 09:30:00,51.9,52.04,51.77,51.9,127456.0,47.0078,47.1346,46.89,47.0078,127456.0
2018-06-28 09:35:00,51.91,52.04,51.86,51.97,58323.0,47.0169,47.1346,46.9716,47.0712,58323.0
2018-06-28 09:40:00,51.97,51.98,51.76,51.76,67297.0,47.0712,47.0803,46.881,46.881,67297.0
2018-06-28 09:45:00,51.75,51.75,51.5,51.51,71096.0,46.8719,46.8719,46.6455,46.6546,71096.0
2018-06-28 09:50:00,51.51,51.73,51.41,51.71,140063.0,46.6546,46.8538,46.564,46.8357,140063.0
2018-06-28 09:55:00,51.7,51.71,51.51,51.52,70477.0,46.8266,46.8357,46.6546,46.6636,70477.0
2018-06-28 10:00:00,51.52,51.57,51.37,51.38,97599.0,46.6636,46.7089,46.5278,46.5368,97599.0
2018-06-28 10:05:00,51.39,51.57,51.37,51.51,110925.0,46.5459,46.7089,46.5278,46.6546,110925.0
2018-06-28 10:10:00,51.5,51.52,51.22,51.3,110711.0,46.6455,46.6636,46.3919,46.4644,110711.0
2018-06-28 10:15:00,51.3,51.33,51.2,51.29,73847.0,46.4644,46.4915,46.3738,46.4553,73847.0
2018-06-28 10:20:00,51.28,51.41,51.18,51.4,87161.0,46.4462,46.564,46.3557,46.5549,87161.0
2018-06-28 10:25:00,51.4,51.53,51.27,51.33,87594.0,46.5549,46.6727,46.4372,46.4915,87594.0
2018-06-28 10:30:00,51.34,51.35,51.15,51.16,61867.0,46.5006,46.5096,46.3285,46.3375,61867.0
2018-06-28 10:35:00,51.16,51.26,51.11,51.26,108184.0,46.3375,46.4281,46.2923,46.4281,108184.0
2018-06-28 10:40:00,51.26,51.4,51.19,51.37,148012.0,46.4281,46.5549,46.3647,46.5278,148012.0
2018-06-28 10:45:00,51.37,51.38,51.31,51.35,106275.0,46.5278,46.5368,46.4734,46.5096,106275.0
2018-06-28 10:50:00,51.34,51.48,51.21,51.46,79167.0,46.5006,46.6274,46.3828,46.6093,79167.0
2018-06-28 10:55:00,51.45,51.66,51.39,51.61,75630.0,46.6002,46.7904,46.5459,46.7451,75630.0
2018-06-28 11:00:00,51.61,51.72,51.6,51.67,99154.0,46.7451,46.8448,46.7361,46.7995,99154.0
2018-06-28 11:05:00,51.66,51.73,51.61,51.71,73423.0,46.7904,46.8538,46.7451,46.8357,73423.0
2018-06-28 11:10:00,51.71,51.71,51.48,51.57,50182.0,46.8357,46.8357,46.6274,46.7089,50182.0
2018-06-28 11:15:00,51.55,51.73,51.55,51.72,43713.0,46.6908,46.8538,46.6908,46.8448,43713.0
2018-06-28 11:20:00,51.71,51.75,51.6,51.72,69715.0,46.8357,46.8719,46.7361,46.8448,69715.0
2018-06-28 11:25:00,51.73,51.85,51.72,51.75,62078.0,46.8538,46.9625,46.8448,46.8719,62078.0
2018-06-28 11:30:00,51.75,51.81,51.67,51.73,58895.0,46.8719,46.9263,46.7995,46.8538,58895.0
2018-06-28 11:35:00,51.73,51.75,51.66,51.74,45607.0,46.8538,46.8719,46.7904,46.8629,45607.0
2018-06-28 11:40:00,51.74,51.74,51.6,51.66,64560.0,46.8629,46.8629,46.7361,46.7904,64560.0
2018-06-28 11:45:00,51.66,51.7,51.51,51.53,37753.0,46.7904,46.8266,46.6546,46.6727,37753.0
2018-06-28 11:50:00,51.53,51.57,51.5,51.53,71817.0,46.6727,46.7089,46.6455,46.6727,71817.0
2018-06-28 11:55:00,51.53,51.72,51.52,51.67,45975.0,46.6727,46.8448,46.6636,46.7995,45975.0
2018-06-28 12:00:00,51.68,51.75,51.68,51.73,41521.0,46.8085,46.8719,46.8085,46.8538,41521.0
2018-06-28 12:05:00,51.73,51.76,51.59,51.6,37385.0,46.8538,46.881,46.727,46.7361,37385.0
2018-06-28 12:10:00,51.6,51.61,51.51,51.54,42302.0,46.7361,46.7451,46.6546,46.6817,42302.0
2018-06-28 12:15:00,51.53,51.59,51.51,51.57,37974.0,46.6727,46.727,46.6546,46.7089,37974.0
2018-06-28 12:20:00,51.57,51.61,51.44,51.5,54249.0,46.7089,46.7451,46.5912,46.6455,54249.0
2018-06-28 12:25:00,51.49,51.52,51.37,51.47,68342.0,46.6364,46.6636,46.5278,46.6183,68342.0
2018-06-28 12:30:00,51.46,51.55,51.44,51.55,62284.0,46.6093,46.6908,46.5912,46.6908,62284.0
2018-06-28 12:35:00,51.55,51.57,51.45,51.5,33362.0,46.6908,46.7089,46.6002,46.6455,33362.0
2018-06-28 12:40:00,51.5,51.53,51.47,51.52,26203.0,46.6455,46.6727,46.6183,46.6636,26203.0
2018-06-28 12:45:00,51.52,51.53,51.45,51.53,64420.0,46.6636,46.6727,46.6002,46.6727,64420.0
2018-06-28 12:50:00,51.53,51.62,51.53,51.56,47050.0,46.6727,46.7542,46.6727,46.6998,47050.0
2018-06-28 12:55:00,51.57,51.68,51.53,51.65,39949.0,46.7089,46.8085,46.6727,46.7814,39949.0
2018-06-28 13:00:00,51.64,51.69,51.62,51.66,41372.0,46.7723,46.8176,46.7542,46.7904,41372.0
2018-06-28 13:05:00,51.66,51.7,51.62,51.62,25833.0,46.7904,46.8266,46.7542,46.7542,25833.0
2018-06-28 13:10:00,51.61,51.64,51.59,51.62,25865.0,46.7451,46.7723,46.727,46.7542,25865.0
2018-06-28 13:15:00,51.62,51.69,51.6,51.64,34084.0,46.7542,46.8176,46.7361,46.7723,34084.0
2018-06-28 13:20:00,51.64,51.68,51.58,51.61,76843.0,46.7723,46.8085,46.718,46.7451,76843.0
2018-06-28 13:25:00,51.6,51.61,51.54,51.54,47515.0,46.7361,46.7451,46.6817,46.6817,47515.0
2018-06-28 13:30:00,51.53,51.55,51.48,51.48,113523.0,46.6727,46.6908,46.6274,46.6274,113523.0
2018-06-28 13:35:00,51.48,51.51,51.45,51.47,120986.0,46.6274,46.6546,46.6002,46.6183,120986.0
2018-06-28 13:40:00,51.47,51.54,51.47,51.53,69853.0,46.6183,46.6817,46.6183,46.6727,69853.0
2018-06-28 13:45:00,51.53,51.53,51.49,51.53,64889.0,46.6727,46.6727,46.6364,46.6727,64889.0
2018-06-28 13:50:00,51.53,51.65,51.51,51.65,50540.0,46.6727,46.7814,46.6546,46.7814,50540.0
2018-06-28 13:55:00,51.65,51.69,51.61,51.66,63584.0,46.7814,46.8176,46.7451,46.7904,63584.0
2018-06-28 14:00:00,51.65,51.76,51.65,51.73,53529.0,46.7814,46.881,46.7814,46.8538,53529.0
2018-06-28 14:05:00,51.73,51.78,51.73,51.73,66015.0,46.8538,46.8991,46.8538,46.8538,66015.0
2018-06-28 14:10:00,51.72,51.74,51.68,51.7,69420.0,46.8448,46.8629,46.8085,46.8266,69420.0
2018-06-28 14:15:00,51.7,51.83,51.7,51.82,50501.0,46.8266,46.9444,46.8266,46.9353,50501.0
2018-06-28 14:20:00,51.82,51.88,51.82,51.87,49418.0,46.9353,46.9897,46.9353,46.9806,49418.0
2018-06-28 14:25:00,51.87,51.88,51.82,51.85,52119.0,46.9806,46.9897,46.9353,46.9625,52119.0
2018-06-28 14:30:00,51.84,51.87,51.81,51.82,62141.0,46.9534,46.9806,46.9263,46.9353,62141.0
2018-06-28 14:35:00,51.82,51.87,51.79,51.85,71588.0,46.9353,46.9806,46.9082,46.9625,71588.0
2018-06-28 14:40:00,51.85,51.85,51.77,51.78,68172.0,46.9625,46.9625,46.89,46.8991,68172.0
2018-06-28 14:45:00,51.78,51.86,51.78,51.84,54456.0,46.8991,46.9716,46.8991,46.9534,54456.0
2018-06-28 14:50:00,51.84,51.91,51.81,51.91,47408.0,46.9534,47.0169,46.9263,47.0169,47408.0
2018-06-28 14:55:00,51.91,51.96,51.88,51.95,54295.0,47.0169,47.0621,46.9897,47.0531,54295.0
2018-06-28 15:00:00,51.95,51.95,51.9,51.91,68730.0,47.0531,47.0531,47.0078,47.0169,68730.0
2018-06-28 15:05:00,51.91,51.96,51.86,51.91,36394.0,47.0169,47.0621,46.9716,47.0169,36394.0
2018-06-28 15:10:00,51.92,52.05,51.91,52.05,39528.0,47.0259,47.1437,47.0169,47.1437,39528.0
2018-06-28 15:15:00,52.04,52.04,51.97,52.0,84434.0,47.1346,47.1346,47.0712,47.0984,84434.0
2018-06-28 15:20:00,52.0,52.02,51.96,51.96,103817.0,47.0984,47.1165,47.0621,47.0621,103817.0
2018-06-28 15:25:00,51.97,52.0,51.85,51.86,68657.0,47.0712,47.0984,46.9625,46.9716,68657.0
2018-06-28 15:30:00,51.88,51.88,51.78,51.81,80360.0,46.9897,46.9897,46.8991,46.9263,80360.0
2018-06-28 15:35:00,51.82,51.86,51.78,51.79,61831.0,46.9353,46.9716,46.8991,46.9082,61831.0
2018-06-28 15:40:00,51.79,51.84,51.77,51.79,84381.0,46.9082,46.9534,46.89,46.9082,84381.0
2018-06-28 15:45:00,51.79,51.79,51.68,51.7,159930.0,46.9082,46.9082,46.8085,46.8266,159930.0
2018-06-28 15:50:00,51.69,51.73,51.66,51.73,154533.0,46.8176,46.8538,46.7904,46.8538,154533.0
2018-06-28 15:55:00,51.73,51.73,51.66,51.72,226869.0,46.8538,46.8538,46.7904,46.8448,226869.0
2018-06-29 09:30:00,52.23,52.4,52.14,52.28,112576.0,47.3067,47.4607,47.2252,47.352,112576.0
2018-06-29 09:35:00,52.28,52.32,52.17,52.2,53883.0,47.352,47.3882,47.2523,47.2795,53883.0
2018-06-29 09:40:00,52.2,52.25,52.1,52.11,42846.0,47.2795,47.3248,47.1889,47.198,42846.0
2018-06-29 09:45:00,52.1,52.11,51.94,51.95,55425.0,47.1889,47.198,47.044,47.0531,55425.0
2018-06-29 09:50:00,51.96,52.13,51.9,52.12,161030.0,47.0621,47.2161,47.0078,47.2071,161030.0
2018-06-29 09:55:00,52.13,52.16,52.07,52.13,85958.0,47.2161,47.2433,47.1618,47.2161,85958.0
2018-06-29 10:00:00,52.13,52.23,52.1,52.18,116059.0,47.2161,47.3067,47.1889,47.2614,116059.0
2018-06-29 10:05:00,52.17,52.31,52.16,52.3,76918.0,47.2523,47.3791,47.2433,47.3701,76918.0
2018-06-29 10:10:00,52.29,52.32,52.08,52.08,56486.0,47.361,47.3882,47.1708,47.1708,56486.0
2018-06-29 10:15:00,52.09,52.22,52.06,52.2,110873.0,47.1799,47.2976,47.1527,47.2795,110873.0
2018-06-29 10:20:00,52.19,52.37,52.19,52.35,56144.0,47.2705,47.4335,47.2705,47.4154,56144.0
2018-06-29 10:25:00,52.34,52.36,52.24,52.24,87754.0,47.4063,47.4244,47.3157,47.3157,87754.0
2018-06-29 10:30:00,52.24,52.39,52.22,52.31,56539.0,47.3157,47.4516,47.2976,47.3791,56539.0
2018-06-29 10:35:00,52.3,52.49,52.3,52.41,77503.0,47.3701,47.5422,47.3701,47.4697,77503.0
2018-06-29 10:40:00,52.42,52.43,52.38,52.4,64180.0,47.4788,47.4878,47.4425,47.4607,64180.0
2018-06-29 10:45:00,52.4,52.41,52.26,52.31,93472.0,47.4607,47.4697,47.3339,47.3791,93472.0
2018-06-29 10:50:00,52.32,52.33,52.23,52.32,65402.0,47.3882,47.3973,47.3067,47.3882,65402.0
2018-06-29 10:55:00,52.32,52.38,52.32,52.33,57545.0,47.3882,47.4425,47.3882,47.3973,57545.0
2018-06-29 11:00:00,52.33,52.37,52.24,52.25,78945.0,47.3973,47.4335,47.3157,47.3248,78945.0
2018-06-29 11:05:00,52.26,52.34,52.26,52.29,38263.0,47.3339,47.4063,47.3339,47.361,38263.0
2018-06-29 11:10:00,52.29,52.34,52.27,52.27,50406.0,47.361,47.4063,47.3429,47.3429,50406.0
2018-06-29 11:15:00,52.28,52.31,52.22,52.29,58993.0,47.352,47.3791,47.2976,47.361,58993.0
2018-06-29 11:20:00,52.29,52.33,52.26,52.27,50115.0,47.361,47.3973,47.3339,47.3429,50115.0
2018-06-29 11:25:00,52.26,52.29,52.23,52.23,31934.0,47.3339,47.361,47.3067,47.3067,31934.0
2018-06-29 11:30:00,52.24,52.24,52.08,52.1,57672.0,47.3157,47.3157,47.1708,47.1889,57672.0
2018-06-29 11:35:00,52.11,52.16,52.09,52.14,20964.0,47.198,47.2433,47.1799,47.2252,20964.0
2018-06-29 11:40:00,52.15,52.18,52.13,52.13,35904.0,47.2342,47.2614,47.2161,47.2161,35904.0
2018-06-29 11:45:00,52.14,52.14,52.11,52.14,49645.0,47.2252,47.2252,47.198,47.2252,49645.0
2018-06-29 11:50:00,52.14,52.14,51.97,51.97,57896.0,47.2252,47.2252,47.0712,47.0712,57896.0
2018-06-29 11:55:00,51.98,51.99,51.85,51.87,38129.0,47.0803,47.0893,46.9625,46.9806,38129.0
2018-06-29 12:00:00,51.86,51.96,51.85,51.94,29172.0,46.9716,47.0621,46.9625,47.044,29172.0
2018-06-29 12:05:00,51.95,52.01,51.93,52.0,63164.0,47.0531,47.1074,47.035,47.0984,63164.0
2018-06-29 12:10:00,51.99,52.0,51.93,51.94,32616.0,47.0893,47.0984,47.035,47.044,32616.0
2018-06-29 12:15:00,51.94,51.98,51.91,51.96,33729.0,47.044,47.0803,47.0169,47.0621,33729.0
2018-06-29 12:20:00,51.96,51.98,51.89,51.91,47706.0,47.0621,47.0803,46.9987,47.0169,47706.0
2018-06-29 12:25:00,51.91,51.92,51.86,51.88,31998.0,47.0169,47.0259,46.9716,46.9897,31998.0
2018-06-29 12:30:00,51.89,51.91,51.85,51.86,26740.0,46.9987,47.0169,46.9625,46.9716,26740.0
2018-06-29 12:35:00,51.86,51.88,51.83,51.88,28263.0,46.9716,46.9897,46.9444,46.9897,28263.0
2018-06-29 12:40:00,51.88,51.93,51.84,51.84,38810.0,46.9897,47.035,46.9534,46.9534,38810.0
2018-06-29 12:45:00,51.84,51.84,51.77,51.8,32070.0,46.9534,46.9534,46.89,46.9172,32070.0
2018-06-29 12:50:00,51.8,51.8,51.74,51.78,26845.0,46.9172,46.9172,46.8629,46.8991,26845.0
2018-06-29 12:55:00,51.78,51.8,51.73,51.77,32036.0,46.8991,46.9172,46.8538,46.89,32036.0
2018-06-29 13:00:00,51.77,51.81,51.75,51.79,36976.0,46.89,46.9263,46.8719,46.9082,36976.0
2018-06-29 13:05:00,51.79,51.85,51.79,51.83,36187.0,46.9082,46.9625,46.9082,46.9444,36187.0
2018-06-29 13:10:00,51.83,51.87,51.82,51.84,41054.0,46.9444,46.9806,46.9353,46.9534,41054.0
2018-06-29 13:15:00,51.83,51.86,51.8,51.85,17051.0,46.9444,46.9716,46.9172,46.9625,17051.0
2018-06-29 13:20:00,51.85,51.85,51.81,51.83,28219.0,46.9625,46.9625,46.9263,46.9444,28219.0
2018-06-29 13:25:00,51.83,51.83,51.74,51.77,30265.0,46.9444,46.9444,46.8629,46.89,30265.0
2018-06-29 13:30:00,51.77,51.77,51.72,51.74,20306.0,46.89,46.89,46.8448,46.8629,20306.0
2018-06-29 13:35:00,51.75,51.77,51.74,51.75,16431.0,46.8719,46.89,46.8629,46.8719,16431.0
2018-06-29 13:40:00,51.75,51.81,51.74,51.8,49081.0,46.8719,46.9263,46.8629,46.9172,49081.0
2018-06-29 13:45:00,51.81,51.81,51.76,51.77,72143.0,46.9263,46.9263,46.881,46.89,72143.0
2018-06-29 13:50:00,51.77,51.78,51.68,51.68,45062.0,46.89,46.8991,46.8085,46.8085,45062.0
2018-06-29 13:55:00,51.69,51.69,51.59,51.61,24335.0,46.8176,46.8176,46.727,46.7451,24335.0
2018-06-29 14:00:00,51.62,51.62,51.52,51.55,67107.0,46.7542,46.7542,46.6636,46.6908,67107.0
2018-06-29 14:05:00,51.55,51.68,51.53,51.66,62180.0,46.6908,46.8085,46.6727,46.7904,62180.0
2018-06-29 14:10:00,51.67,51.71,51.64,51.7,44706.0,46.7995,46.8357,46.7723,46.8266,44706.0
2018-06-29 14:15:00,51.7,51.7,51.62,51.66,27091.0,46.8266,46.8266,46.7542,46.7904,27091.0
2018-06-29 14:20:00,51.66,51.69,51.63,51.69,29202.0,46.7904,46.8176,46.7632,46.8176,29202.0
2018-06-29 14:25:00,51.69,51.71,51.66,51.67,38408.0,46.8176,46.8357,46.7904,46.7995,38408.0
2018-06-29 14:30:00,51.67,51.67,51.62,51.64,31409.0,46.7995,46.7995,46.7542,46.7723,31409.0
2018-06-29 14:35:00,51.64,51.65,51.58,51.61,26466.0,46.7723,46.7814,46.718,46.7451,26466.0
2018-06-29 14:40:00,51.6,51.63,51.56,51.63,26338.0,46.7361,46.7632,46.6998,46.7632,26338.0
2018-06-29 14:45:00,51.63,51.69,51.61,51.62,46639.0,46.7632,46.8176,46.7451,46.7542,46639.0
2018-06-29 14:50:00,51.62,51.65,51.59,51.62,25722.0,46.7542,46.7814,46.727,46.7542,25722.0
2018-06-29 14:55:00,51.63,51.69,51.61,51.69,35391.0,46.7632,46.8176,46.7451,46.8176,35391.0
2018-06-29 15:00:00,51.69,51.76,51.69,51.71,30959.0,46.8176,46.881,46.8176,46.8357,30959.0
2018-06-29 15:05:00,51.71,51.72,51.64,51.65,24289.0,46.8357,46.8448,46.7723,46.7814,24289.0
2018-06-29 15:10:00,51.64,51.66,51.55,51.56,50890.0,46.7723,46.7904,46.6908,46.6998,50890.0
2018-06-29 15:15:00,51.56,51.6,51.49,51.5,42028.0,46.6998,46.7361,46.6364,46.6455,42028.0
2018-06-29 15:20:00,51.5,51.52,51.42,51.44,43165.0,46.6455,46.6636,46.573,46.5912,43165.0
2018-06-29 15:25:00,51.44,51.51,51.38,51.45,61436.0,46.5912,46.6546,46.5368,46.6002,61436.0
2018-06-29 15:30:00,51.44,51.45,51.38,51.39,92157.0,46.5912,46.6002,46.5368,46.5459,92157.0
2018-06-29 15:35:00,51.38,51.39,51.23,51.24,88821.0,46.5368,46.5459,46.4009,46.41,88821.0
2018-06-29 15:40:00,51.24,51.26,51.18,51.22,101016.0,46.41,46.4281,46.3557,46.3919,101016.0
2018-06-29 15:45:00,51.21,51.37,51.15,51.25,239355.0,46.3828,46.5278,46.3285,46.4191,239355.0
2018-06-29 15:50:00,51.25,51.26,51.2,51.23,266404.0,46.4191,46.4281,46.3738,46.4009,266404.0
2018-06-29 15:55:00,51.23,51.24,51.05,51.09,534902.0,46.4009,46.41,46.2379,46.2741,534902.0
2018-07-02 09:30:00,50.56,50.76,50.32,50.75,180571.0,45.7941,45.9753,45.5767,45.9662,180571.0
2018-07-02 09:35:00,50.75,50.93,50.73,50.88,158351.0,45.9662,46.1292,45.9481,46.0839,158351.0
2018-07-02 09:40:00,50.89,50.89,50.59,50.66,62586.0,46.093,46.093,45.8213,45.8847,62586.0
2018-07-02 09:45:00,50.68,50.85,50.67,50.81,56080.0,45.9028,46.0568,45.8937,46.0205,56080.0
2018-07-02 09:50:00,50.81,50.86,50.66,50.79,100978.0,46.0205,46.0658,45.8847,46.0024,100978.0
2018-07-02 09:55:00,50.79,50.82,50.68,50.78,79574.0,46.0024,46.0296,45.9028,45.9934,79574.0
2018-07-02 10:00:00,50.77,50.93,50.72,50.83,81346.0,45.9843,46.1292,45.939,46.0387,81346.0
2018-07-02 10:05:00,50.82,50.86,50.75,50.85,31404.0,46.0296,46.0658,45.9662,46.0568,31404.0
2018-07-02 10:10:00,50.85,50.85,50.59,50.6,33771.0,46.0568,46.0568,45.8213,45.8303,33771.0
2018-07-02 10:15:00,50.64,50.81,50.62,50.78,25173.0,45.8666,46.0205,45.8484,45.9934,25173.0
2018-07-02 10:20:00,50.79,50.84,50.75,50.83,23101.0,46.0024,46.0477,45.9662,46.0387,23101.0
2018-07-02 10:25:00,50.84,50.92,50.82,50.88,41383.0,46.0477,46.1202,46.0296,46.0839,41383.0
2018-07-02 10:30:00,50.88,50.91,50.85,50.9,86380.0,46.0839,46.1111,46.0568,46.1021,86380.0
2018-07-02 10:35:00,50.9,50.93,50.83,50.92,60526.0,46.1021,46.1292,46.0387,46.1202,60526.0
2018-07-02 10:40:00,50.93,50.97,50.9,50.95,105876.0,46.1292,46.1655,46.1021,46.1473,105876.0
2018-07-02 10:45:00,50.94,50.96,50.82,50.85,51428.0,46.1383,46.1564,46.0296,46.0568,51428.0
2018-07-02 10:50:00,50.85,50.95,50.85,50.91,40630.0,46.0568,46.1473,46.0568,46.1111,40630.0
2018-07-02 10:55:00,50.92,50.92,50.77,50.88,63000.0,46.1202,46.1202,45.9843,46.0839,63000.0
2018-07-02 11:00:00,50.89,50.97,50.85,50.92,124431.0,46.093,46.1655,46.0568,46.1202,124431.0
2018-07-02 11:05:00,50.92,50.96,50.81,50.85,64986.0,46.1202,46.1564,46.0205,46.0568,64986.0
2018-07-02 11:10:00,50.84,50.86,50.65,50.7,105562.0,46.0477,46.0658,45.8756,45.9209,105562.0
2018-07-02 11:15:00,50.71,50.81,50.67,50.76,66941.0,45.93,46.0205,45.8937,45.9753,66941.0
2018-07-02 11:20:00,50.75,50.83,50.72,50.82,40795.0,45.9662,46.0387,45.939,46.0296,40795.0
2018-07-02 11:25:00,50.82,50.87,50.82,50.82,52215.0,46.0296,46.0749,46.0296,46.0296,52215.0
2018-07-02 11:30:00,50.82,50.86,50.77,50.84,61292.0,46.0296,46.0658,45.9843,46.0477,61292.0
2018-07-02 11:35:00,50.85,50.88,50.78,50.81,39914.0,46.0568,46.0839,45.9934,46.0205,39914.0
2018-07-02 11:40:00,50.82,50.84,50.74,50.75,39919.0,46.0296,46.0477,45.9571,45.9662,39919.0
2018-07-02 11:45:00,50.74,50.81,50.74,50.77,36800.0,45.9571,46.0205,45.9571,45.9843,36800.0
2018-07-02 11:50:00,50.77,50.84,50.75,50.84,41324.0,45.9843,46.0477,45.9662,46.0477,41324.0
2018-07-02 11:55:00,50.84,50.91,50.84,50.86,35917.0,46.0477,46.1111,46.0477,46.0658,35917.0
2018-07-02 12:00:00,50.86,50.91,50.81,50.91,60081.0,46.0658,46.1111,46.0205,46.1111,60081.0
2018-07-02 12:05:00,50.91,50.93,50.85,50.91,38220.0,46.1111,46.1292,46.0568,46.1111,38220.0
2018-07-02 12:10:00,50.91,50.98,50.9,50.96,36061.0,46.1111,46.1745,46.1021,46.1564,36061.0
2018-07-02 12:15:00,50.95,50.96,50.87,50.9,127947.0,46.1473,46.1564,46.0749,46.1021,127947.0
2018-07-02 12:20:00,50.9,50.96,50.89,50.93,44083.0,46.1021,46.1564,46.093,46.1292,44083.0
2018-07-02 12:25:00,50.92,50.94,50.89,50.94,55735.0,46.1202,46.1383,46.093,46.1383,55735.0
2018-07-02 12:30:00,50.93,50.99,50.89,50.98,60483.0,46.1292,46.1836,46.093,46.1745,60483.0
2018-07-02 12:35:00,50.97,51.0,50.94,50.97,68526.0,46.1655,46.1926,46.1383,46.1655,68526.0
2018-07-02 12:40:00,50.97,51.0,50.93,51.0,29049.0,46.1655,46.1926,46.1292,46.1926,29049.0
2018-07-02 12:45:00,51.0,51.01,50.94,50.99,177943.0,46.1926,46.2017,46.1383,46.1836,177943.0
2018-07-02 12:50:00,50.98,51.0,50.93,50.98,86955.0,46.1745,46.1926,46.1292,46.1745,86955.0
2018-07-02 12:55:00,50.98,51.1,50.97,51.05,60853.0,46.1745,46.2832,46.1655,46.2379,60853.0
2018-07-02 13:00:00,51.05,51.1,51.04,51.1,74809.0,46.2379,46.2832,46.2289,46.2832,74809.0
2018-07-02 13:05:00,51.09,51.1,51.01,51.1,55563.0,46.2741,46.2832,46.2017,46.2832,55563.0
2018-07-02 13:10:00,51.1,51.1,50.55,50.93,185082.0,46.2832,46.2832,45.785,46.1292,185082.0
2018-07-02 13:15:00,50.91,51.07,50.91,51.05,78092.0,46.1111,46.256,46.1111,46.2379,78092.0
2018-07-02 13:20:00,51.05,51.05,50.93,51.01,67284.0,46.2379,46.2379,46.1292,46.2017,67284.0
2018-07-02 13:25:00,51.0,51.0,50.88,50.88,28246.0,46.1926,46.1926,46.0839,46.0839,28246.0
2018-07-02 13:30:00,50.87,50.92,50.84,50.91,70148.0,46.0749,46.1202,46.0477,46.1111,70148.0
2018-07-02 13:35:00,50.91,51.01,50.9,50.99,70357.0,46.1111,46.2017,46.1021,46.1836,70357.0
2018-07-02 13:40:00,50.98,51.01,50.92,50.98,46965.0,46.1745,46.2017,46.1202,46.1745,46965.0
2018-07-02 13:45:00,50.99,51.03,50.94,51.01,58831.0,46.1836,46.2198,46.1383,46.2017,58831.0
2018-07-02 13:50:00,51.01,51.02,50.97,50.98,35601.0,46.2017,46.2107,46.1655,46.1745,35601.0
2018-07-02 13:55:00,50.99,51.04,50.98,51.0,32521.0,46.1836,46.2289,46.1745,46.1926,32521.0
2018-07-02 14:00:00,51.0,51.03,50.97,51.02,43374.0,46.1926,46.2198,46.1655,46.2107,43374.0
2018-07-02 14:05:00,51.02,51.04,50.94,50.98,61045.0,46.2107,46.2289,46.1383,46.1745,61045.0
2018-07-02 14:10:00,50.98,51.03,50.94,51.0,45240.0,46.1745,46.2198,46.1383,46.1926,45240.0
2018-07-02 14:15:00,51.0,51.07,50.98,51.05,59277.0,46.1926,46.256,46.1745,46.2379,59277.0
2018-07-02 14:20:00,51.05,51.06,51.0,51.02,55308.0,46.2379,46.247,46.1926,46.2107,55308.0
2018-07-02 14:25:00,51.03,51.03,50.97,50.99,34038.0,46.2198,46.2198,46.1655,46.1836,34038.0
2018-07-02 14:30:00,51.01,51.04,50.92,50.92,45065.0,46.2017,46.2289,46.1202,46.1202,45065.0
2018-07-02 14:35:00,50.93,50.93,50.88,50.88,43533.0,46.1292,46.1292,46.0839,46.0839,43533.0
2018-07-02 14:40:00,50.89,50.91,50.83,50.9,63924.0,46.093,46.1111,46.0387,46.1021,63924.0
2018-07-02 14:45:00,50.9,50.98,50.87,50.92,30564.0,46.1021,46.1745,46.0749,46.1202,30564.0
2018-07-02 14:50:00,50.92,50.97,50.92,50.93,35639.0,46.1202,46.1655,46.1202,46.1292,35639.0
2018-07-02 14:55:00,50.93,50.97,50.92,50.97,59075.0,46.1292,46.1655,46.1202,46.1655,59075.0
2018-07-02 15:00:00,50.97,50.98,50.93,50.93,48594.0,46.1655,46.1745,46.1292,46.1292,48594.0
2018-07-02 15:05:00,50.93,50.98,50.93,50.97,34418.0,46.1292,46.1745,46.1292,46.1655,34418.0
2018-07-02 15:10:00,50.97,51.05,50.97,51.02,74442.0,46.1655,46.2379,46.1655,46.2107,74442.0
2018-07-02 15:15:00,51.02,51.08,51.01,51.08,44415.0,46.2107,46.2651,46.2017,46.2651,44415.0
2018-07-02 15:20:00,51.07,51.12,51.06,51.1,48769.0,46.256,46.3013,46.247,46.2832,48769.0
2018-07-02 15:25:00,51.11,51.17,51.07,51.17,56181.0,46.2923,46.3466,46.256,46.3466,56181.0
2018-07-02 15:30:00,51.17,51.17,51.03,51.13,96947.0,46.3466,46.3466,46.2198,46.3104,96947.0
2018-07-02 15:35:00,51.13,51.26,51.11,51.26,80183.0,46.3104,46.4281,46.2923,46.4281,80183.0
2018-07-02 15:40:00,51.25,51.26,51.17,51.26,123619.0,46.4191,46.4281,46.3466,46.4281,123619.0
2018-07-02 15:45:00,51.26,51.3,51.2,51.3,99882.0,46.4281,46.4644,46.3738,46.4644,99882.0
2018-07-02 15:50:00,51.3,51.33,51.27,51.31,158869.0,46.4644,46.4915,46.4372,46.4734,158869.0
2018-07-02 15:55:00,51.3,51.32,51.26,51.29,336626.0,46.4644,46.4825,46.4281,46.4553,336626.0
2018-07-03 09:30:00,51.5,51.69,51.46,51.54,50214.0,46.6455,46.8176,46.6093,46.6817,50214.0
2018-07-03 09:35:00,51.54,51.7,51.39,51.39,40861.0,46.6817,46.8266,46.5459,46.5459,40861.0
2018-07-03 09:40:00,51.39,51.47,51.37,51.41,17003.0,46.5459,46.6183,46.5278,46.564,17003.0
2018-07-03 09:45:00,51.4,51.5,51.31,51.31,41022.0,46.5549,46.6455,46.4734,46.4734,41022.0
2018-07-03 09:50:00,51.32,51.32,51.15,51.22,26425.0,46.4825,46.4825,46.3285,46.3919,26425.0
2018-07-03 09:55:00,51.22,51.35,51.12,51.33,50769.0,46.3919,46.5096,46.3013,46.4915,50769.0
2018-07-03 10:00:00,51.33,51.42,51.26,51.27,114294.0,46.4915,46.573,46.4281,46.4372,114294.0
2018-07-03 10:05:00,51.27,51.27,50.99,51.07,31150.0,46.4372,46.4372,46.1836,46.256,31150.0
2018-07-03 10:10:00,51.06,51.06,50.97,51.05,67198.0,46.247,46.247,46.1655,46.2379,67198.0
2018-07-03 10:15:00,51.05,51.05,50.92,51.0,36969.0,46.2379,46.2379,46.1202,46.1926,36969.0
2018-07-03 10:20:00,51.02,51.09,50.98,51.08,26917.0,46.2107,46.2741,46.1745,46.2651,26917.0
2018-07-03 10:25:00,51.08,51.1,50.98,51.0,41765.0,46.2651,46.2832,46.1745,46.1926,41765.0
2018-07-03 10:30:00,51.01,51.16,50.99,51.14,44098.0,46.2017,46.3375,46.1836,46.3194,44098.0
2018-07-03 10:35:00,51.13,51.15,51.06,51.15,24993.0,46.3104,46.3285,46.247,46.3285,24993.0
2018-07-03 10:40:00,51.16,51.18,51.11,51.18,16898.0,46.3375,46.3557,46.2923,46.3557,16898.0
2018-07-03 10:45:00,51.17,51.21,51.01,51.01,49684.0,46.3466,46.3828,46.2017,46.2017,49684.0
2018-07-03 10:50:00,51.0,51.0,50.88,50.93,68626.0,46.1926,46.1926,46.0839,46.1292,68626.0
2018-07-03 10:55:00,50.92,50.92,50.81,50.83,38330.0,46.1202,46.1202,46.0205,46.0387,38330.0
2018-07-03 11:00:00,50.84,50.89,50.81,50.83,28406.0,46.0477,46.093,46.0205,46.0387,28406.0
2018-07-03 11:05:00,50.83,50.83,50.67,50.69,53267.0,46.0387,46.0387,45.8937,45.9119,53267.0
2018-07-03 11:10:00,50.68,50.77,50.65,50.74,39448.0,45.9028,45.9843,45.8756,45.9571,39448.0
2018-07-03 11:15:00,50.73,50.76,50.66,50.67,28098.0,45.9481,45.9753,45.8847,45.8937,28098.0
2018-07-03 11:20:00,50.68,50.69,50.58,50.59,34091.0,45.9028,45.9119,45.8122,45.8213,34091.0
2018-07-03 11:25:00,50.59,50.62,50.52,50.61,40546.0,45.8213,45.8484,45.7579,45.8394,40546.0
2018-07-03 11:30:00,50.61,50.79,50.61,50.78,28431.0,45.8394,46.0024,45.8394,45.9934,28431.0
2018-07-03 11:35:00,50.78,50.79,50.6,50.61,47490.0,45.9934,46.0024,45.8303,45.8394,47490.0
2018-07-03 11:40:00,50.61,50.62,50.52,50.54,28685.0,45.8394,45.8484,45.7579,45.776,28685.0
2018-07-03 11:45:00,50.55,50.66,50.5,50.65,29142.0,45.785,45.8847,45.7398,45.8756,29142.0
2018-07-03 11:50:00,50.65,50.66,50.47,50.52,42577.0,45.8756,45.8847,45.7126,45.7579,42577.0
2018-07-03 11:55:00,50.52,50.54,50.46,50.52,24554.0,45.7579,45.776,45.7035,45.7579,24554.0
2018-07-03 12:00:00,50.52,50.56,50.46,50.46,32313.0,45.7579,45.7941,45.7035,45.7035,32313.0
2018-07-03 12:05:00,50.47,50.53,50.46,50.52,25531.0,45.7126,45.7669,45.7035,45.7579,25531.0
2018-07-03 12:10:00,50.52,50.55,50.45,50.48,51643.0,45.7579,45.785,45.6945,45.7216,51643.0
2018-07-03 12:15:00,50.48,50.58,50.44,50.56,37820.0,45.7216,45.8122,45.6854,45.7941,37820.0
2018-07-03 12:20:00,50.56,50.64,50.53,50.61,35681.0,45.7941,45.8666,45.7669,45.8394,35681.0
2018-07-03 12:25:00,50.61,50.61,50.52,50.53,29542.0,45.8394,45.8394,45.7579,45.7669,29542.0
2018-07-03 12:30:00,50.53,50.56,50.43,50.45,35588.0,45.7669,45.7941,45.6764,45.6945,35588.0
2018-07-03 12:35:00,50.45,50.5,50.37,50.37,60568.0,45.6945,45.7398,45.622,45.622,60568.0
2018-07-03 12:40:00,50.38,50.48,50.36,50.47,44065.0,45.6311,45.7216,45.613,45.7126,44065.0
2018-07-03 12:45:00,50.47,50.47,50.38,50.39,55464.0,45.7126,45.7126,45.6311,45.6401,55464.0
2018-07-03 12:50:00,50.39,50.4,50.29,50.29,111615.0,45.6401,45.6492,45.5496,45.5496,111615.0
2018-07-03 12:55:00,50.29,50.29,50.19,50.28,215224.0,45.5496,45.5496,45.459,45.5405,215224.0
2018-07-05 09:30:00,50.57,50.57,50.14,50.18,119595.0,45.8032,45.8032,45.4137,45.4499,119595.0
2018-07-05 09:35:00,50.17,50.2,49.95,49.98,98308.0,45.4409,45.468,45.2416,45.2688,98308.0
2018-07-05 09:40:00,49.98,50.06,49.94,50.05,152173.0,45.2688,45.3412,45.2325,45.3322,152173.0
2018-07-05 09:45:00,50.05,50.05,49.88,49.9,72476.0,45.3322,45.3322,45.1782,45.1963,72476.0
2018-07-05 09:50:00,49.91,50.01,49.91,49.93,87151.0,45.2054,45.2959,45.2054,45.2235,87151.0
2018-07-05 09:55:00,49.94,50.01,49.92,49.95,125911.0,45.2325,45.2959,45.2144,45.2416,125911.0
2018-07-05 10:00:00,49.95,50.05,49.92,49.98,119187.0,45.2416,45.3322,45.2144,45.2688,119187.0
2018-07-05 10:05:00,49.98,50.09,49.95,50.05,133044.0,45.2688,45.3684,45.2416,45.3322,133044.0
2018-07-05 10:10:00,50.05,50.05,49.84,49.85,167370.0,45.3322,45.3322,45.142,45.151,167370.0
2018-07-05 10:15:00,49.86,49.9,49.81,49.9,48858.0,45.1601,45.1963,45.1148,45.1963,48858.0
2018-07-05 10:20:00,49.9,49.9,49.78,49.79,67341.0,45.1963,45.1963,45.0876,45.0967,67341.0
2018-07-05 10:25:00,49.79,49.82,49.73,49.79,48783.0,45.0967,45.1239,45.0423,45.0967,48783.0
2018-07-05 10:30:00,49.79,49.82,49.75,49.79,60057.0,45.0967,45.1239,45.0605,45.0967,60057.0
2018-07-05 10:35:00,49.79,49.91,49.73,49.91,49452.0,45.0967,45.2054,45.0423,45.2054,49452.0
2018-07-05 10:40:00,49.91,49.92,49.83,49.84,74425.0,45.2054,45.2144,45.1329,45.142,74425.0
2018-07-05 10:45:00,49.84,49.85,49.78,49.79,77644.0,45.142,45.151,45.0876,45.0967,77644.0
2018-07-05 10:50:00,49.77,49.8,49.69,49.71,82323.0,45.0786,45.1057,45.0061,45.0242,82323.0
2018-07-05 10:55:00,49.71,49.74,49.65,49.67,68930.0,45.0242,45.0514,44.9699,44.988,68930.0
2018-07-05 11:00:00,49.66,49.77,49.63,49.75,79399.0,44.9789,45.0786,44.9518,45.0605,79399.0
2018-07-05 11:05:00,49.75,49.75,49.6,49.71,64321.0,45.0605,45.0605,44.9246,45.0242,64321.0
2018-07-05 11:10:00,49.71,49.82,49.64,49.69,53378.0,45.0242,45.1239,44.9608,45.0061,53378.0
2018-07-05 11:15:00,49.68,49.76,49.66,49.74,41462.0,44.9971,45.0695,44.9789,45.0514,41462.0
2018-07-05 11:20:00,49.76,49.78,49.66,49.76,64295.0,45.0695,45.0876,44.9789,45.0695,64295.0
2018-07-05 11:25:00,49.76,49.84,49.73,49.8,49248.0,45.0695,45.142,45.0423,45.1057,49248.0
2018-07-05 11:30:00,49.8,49.92,49.79,49.86,38982.0,45.1057,45.2144,45.0967,45.1601,38982.0
2018-07-05 11:35:00,49.86,49.91,49.79,49.82,42632.0,45.1601,45.2054,45.0967,45.1239,42632.0
2018-07-05 11:40:00,49.83,49.85,49.79,49.82,60481.0,45.1329,45.151,45.0967,45.1239,60481.0
2018-07-05 11:45:00,49.84,49.91,49.79,49.8,93087.0,45.142,45.2054,45.0967,45.1057,93087.0
2018-07-05 11:50:00,49.8,49.87,49.78,49.8,92604.0,45.1057,45.1691,45.0876,45.1057,92604.0
2018-07-05 11:55:00,49.8,49.81,49.67,49.68,47616.0,45.1057,45.1148,44.988,44.9971,47616.0
2018-07-05 12:00:00,49.68,49.85,49.68,49.82,82018.0,44.9971,45.151,44.9971,45.1239,82018.0
2018-07-05 12:05:00,49.82,49.85,49.76,49.8,68056.0,45.1239,45.151,45.0695,45.1057,68056.0
2018-07-05 12:10:00,49.8,49.81,49.66,49.73,138050.0,45.1057,45.1148,44.9789,45.0423,138050.0
2018-07-05 12:15:00,49.73,49.75,49.63,49.64,40490.0,45.0423,45.0605,44.9518,44.9608,40490.0
2018-07-05 12:20:00,49.63,49.69,49.58,49.69,56792.0,44.9518,45.0061,44.9065,45.0061,56792.0
2018-07-05 12:25:00,49.68,49.71,49.64,49.66,79936.0,44.9971,45.0242,44.9608,44.9789,79936.0
2018-07-05 12:30:00,49.65,49.75,49.65,49.73,44956.0,44.9699,45.0605,44.9699,45.0423,44956.0
2018-07-05 12:35:00,49.73,49.76,49.68,49.72,40152.0,45.0423,45.0695,44.9971,45.0333,40152.0
2018-07-05 12:40:00,49.72,49.75,49.59,49.62,48148.0,45.0333,45.0605,44.9155,44.9427,48148.0
2018-07-05 12:45:00,49.63,49.66,49.55,49.55,43877.0,44.9518,44.9789,44.8793,44.8793,43877.0
2018-07-05 12:50:00,49.55,49.72,49.55,49.71,115304.0,44.8793,45.0333,44.8793,45.0242,115304.0
2018-07-05 12:55:00,49.71,49.78,49.66,49.73,189084.0,45.0242,45.0876,44.9789,45.0423,189084.0
2018-07-05 13:00:00,49.73,49.88,49.73,49.86,135054.0,45.0423,45.1782,45.0423,45.1601,135054.0
2018-07-05 13:05:00,49.86,49.89,49.81,49.87,116755.0,45.1601,45.1873,45.1148,45.1691,116755.0
2018-07-05 13:10:00,49.87,49.92,49.87,49.9,88442.0,45.1691,45.2144,45.1691,45.1963,88442.0
2018-07-05 13:15:00,49.91,49.96,49.88,49.94,68910.0,45.2054,45.2507,45.1782,45.2325,68910.0
2018-07-05 13:20:00,49.95,49.95,49.86,49.89,50471.0,45.2416,45.2416,45.1601,45.1873,50471.0
2018-07-05 13:25:00,49.89,49.91,49.87,49.89,82414.0,45.1873,45.2054,45.1691,45.1873,82414.0
2018-07-05 13:30:00,49.9,49.91,49.87,49.91,48660.0,45.1963,45.2054,45.1691,45.2054,48660.0
2018-07-05 13:35:00,49.91,49.92,49.84,49.84,67584.0,45.2054,45.2144,45.142,45.142,67584.0
2018-07-05 13:40:00,49.83,49.87,49.81,49.87,21692.0,45.1329,45.1691,45.1148,45.1691,21692.0
2018-07-05 13:45:00,49.86,49.94,49.85,49.91,39920.0,45.1601,45.2325,45.151,45.2054,39920.0
2018-07-05 13:50:00,49.91,49.92,49.79,49.81,61442.0,45.2054,45.2144,45.0967,45.1148,61442.0
2018-07-05 13:55:00,49.8,49.84,49.79,49.84,41744.0,45.1057,45.142,45.0967,45.142,41744.0
2018-07-05 14:00:00,49.84,49.95,49.78,49.82,76198.0,45.142,45.2416,45.0876,45.1239,76198.0
2018-07-05 14:05:00,49.82,49.87,49.71,49.71,70662.0,45.1239,45.1691,45.0242,45.0242,70662.0
2018-07-05 14:10:00,49.7,49.71,49.58,49.59,40062.0,45.0152,45.0242,44.9065,44.9155,40062.0
2018-07-05 14:15:00,49.59,49.66,49.58,49.64,39589.0,44.9155,44.9789,44.9065,44.9608,39589.0
2018-07-05 14:20:00,49.65,49.66,49.54,49.55,31734.0,44.9699,44.9789,44.8703,44.8793,31734.0
2018-07-05 14:25:00,49.55,49.61,49.55,49.57,43087.0,44.8793,44.9337,44.8793,44.8974,43087.0
2018-07-05 14:30:00,49.57,49.59,49.54,49.58,49655.0,44.8974,44.9155,44.8703,44.9065,49655.0
2018-07-05 14:35:00,49.57,49.59,49.45,49.48,72453.0,44.8974,44.9155,44.7887,44.8159,72453.0
2018-07-05 14:40:00,49.49,49.5,49.43,49.48,56561.0,44.825,44.834,44.7706,44.8159,56561.0
2018-07-05 14:45:00,49.48,49.53,49.47,49.52,31896.0,44.8159,44.8612,44.8069,44.8521,31896.0
2018-07-05 14:50:00,49.52,49.56,49.5,49.54,52156.0,44.8521,44.8884,44.834,44.8703,52156.0
2018-07-05 14:55:00,49.54,49.57,49.47,49.47,57810.0,44.8703,44.8974,44.8069,44.8069,57810.0
2018-07-05 15:00:00,49.46,49.6,49.45,49.6,221268.0,44.7978,44.9246,44.7887,44.9246,221268.0
2018-07-05 15:05:00,49.6,49.65,49.59,49.63,50051.0,44.9246,44.9699,44.9155,44.9518,50051.0
2018-07-05 15:10:00,49.63,49.64,49.59,49.61,62553.0,44.9518,44.9608,44.9155,44.9337,62553.0
2018-07-05 15:15:00,49.61,49.62,49.54,49.62,50732.0,44.9337,44.9427,44.8703,44.9427,50732.0
2018-07-05 15:20:00,49.62,49.64,49.56,49.58,43585.0,44.9427,44.9608,44.8884,44.9065,43585.0
2018-07-05 15:25:00,49.59,49.59,49.51,49.55,55605.0,44.9155,44.9155,44.8431,44.8793,55605.0
2018-07-05 15:30:00,49.55,49.56,49.46,49.55,91440.0,44.8793,44.8884,44.7978,44.8793,91440.0
2018-07-05 15:35:00,49.56,49.56,49.46,49.5,126449.0,44.8884,44.8884,44.7978,44.834,126449.0
2018-07-05 15:40:00,49.51,49.52,49.44,49.48,153906.0,44.8431,44.8521,44.7797,44.8159,153906.0
2018-07-05 15:45:00,49.48,49.52,49.45,49.51,135967.0,44.8159,44.8521,44.7887,44.8431,135967.0
2018-07-05 15:50:00,49.51,49.57,49.5,49.51,147695.0,44.8431,44.8974,44.834,44.8431,147695.0
2018-07-05 15:55:00,49.51,49.52,49.42,49.49,516605.0,44.8431,44.8521,44.7616,44.825,516605.0
2018-07-06 09:30:00,49.49,49.67,49.35,49.65,142802.0,44.825,44.988,44.6982,44.9699,142802.0
2018-07-06 09:35:00,49.65,50.06,49.65,50.05,92015.0,44.9699,45.3412,44.9699,45.3322,92015.0
2018-07-06 09:40:00,50.06,50.14,49.98,50.01,108994.0,45.3412,45.4137,45.2688,45.2959,108994.0
2018-07-06 09:45:00,50.01,50.06,49.88,50.06,87998.0,45.2959,45.3412,45.1782,45.3412,87998.0
2018-07-06 09:50:00,50.07,50.16,49.99,50.12,174386.0,45.3503,45.4318,45.2778,45.3956,174386.0
2018-07-06 09:55:00,50.12,50.25,50.07,50.21,112869.0,45.3956,45.5133,45.3503,45.4771,112869.0
2018-07-06 10:00:00,50.23,50.28,50.19,50.21,71886.0,45.4952,45.5405,45.459,45.4771,71886.0
2018-07-06 10:05:00,50.22,50.29,50.19,50.25,81129.0,45.4862,45.5496,45.459,45.5133,81129.0
2018-07-06 10:10:00,50.24,50.31,50.19,50.31,92707.0,45.5043,45.5677,45.459,45.5677,92707.0
2018-07-06 10:15:00,50.3,50.42,50.29,50.4,141543.0,45.5586,45.6673,45.5496,45.6492,141543.0
2018-07-06 10:20:00,50.39,50.4,50.3,50.37,129177.0,45.6401,45.6492,45.5586,45.622,129177.0
2018-07-06 10:25:00,50.37,50.5,50.34,50.47,67200.0,45.622,45.7398,45.5948,45.7126,67200.0
2018-07-06 10:30:00,50.46,50.58,50.44,50.5,101860.0,45.7035,45.8122,45.6854,45.7398,101860.0
2018-07-06 10:35:00,50.5,50.59,50.44,50.54,65474.0,45.7398,45.8213,45.6854,45.776,65474.0
2018-07-06 10:40:00,50.55,50.63,50.55,50.62,65695.0,45.785,45.8575,45.785,45.8484,65695.0
2018-07-06 10:45:00,50.62,50.62,50.49,50.57,88340.0,45.8484,45.8484,45.7307,45.8032,88340.0
2018-07-06 10:50:00,50.58,50.61,50.51,50.61,39530.0,45.8122,45.8394,45.7488,45.8394,39530.0
2018-07-06 10:55:00,50.62,50.72,50.59,50.66,82914.0,45.8484,45.939,45.8213,45.8847,82914.0
2018-07-06 11:00:00,50.66,50.73,50.66,50.69,66353.0,45.8847,45.9481,45.8847,45.9119,66353.0
2018-07-06 11:05:00,50.69,50.77,50.66,50.76,92756.0,45.9119,45.9843,45.8847,45.9753,92756.0
2018-07-06 11:10:00,50.76,50.76,50.66,50.72,46295.0,45.9753,45.9753,45.8847,45.939,46295.0
2018-07-06 11:15:00,50.72,50.76,50.65,50.74,52334.0,45.939,45.9753,45.8756,45.9571,52334.0
2018-07-06 11:20:00,50.76,50.76,50.69,50.72,25213.0,45.9753,45.9753,45.9119,45.939,25213.0
2018-07-06 11:25:00,50.72,50.77,50.71,50.77,57887.0,45.939,45.9843,45.93,45.9843,57887.0
2018-07-06 11:30:00,50.77,50.81,50.75,50.79,34146.0,45.9843,46.0205,45.9662,46.0024,34146.0
2018-07-06 11:35:00,50.79,50.88,50.72,50.87,61670.0,46.0024,46.0839,45.939,46.0749,61670.0
2018-07-06 11:40:00,50.88,50.94,50.88,50.93,56686.0,46.0839,46.1383,46.0839,46.1292,56686.0
2018-07-06 11:45:00,50.93,50.98,50.89,50.97,55216.0,46.1292,46.1745,46.093,46.1655,55216.0
2018-07-06 11:50:00,50.97,50.99,50.9,50.98,84645.0,46.1655,46.1836,46.1021,46.1745,84645.0
2018-07-06 11:55:00,50.98,51.04,50.97,51.0,88271.0,46.1745,46.2289,46.1655,46.1926,88271.0
2018-07-06 12:00:00,51.0,51.06,50.97,51.03,79702.0,46.1926,46.247,46.1655,46.2198,79702.0
2018-07-06 12:05:00,51.03,51.05,50.98,51.01,54452.0,46.2198,46.2379,46.1745,46.2017,54452.0
2018-07-06 12:10:00,51.01,51.04,50.95,51.0,38096.0,46.2017,46.2289,46.1473,46.1926,38096.0
2018-07-06 12:15:00,50.99,51.0,50.93,50.97,55130.0,46.1836,46.1926,46.1292,46.1655,55130.0
2018-07-06 12:20:00,50.97,50.99,50.9,50.91,36945.0,46.1655,46.1836,46.1021,46.1111,36945.0
2018-07-06 12:25:00,50.91,50.98,50.86,50.95,43934.0,46.1111,46.1745,46.0658,46.1473,43934.0
2018-07-06 12:30:00,50.94,50.94,50.85,50.88,30995.0,46.1383,46.1383,46.0568,46.0839,30995.0
2018-07-06 12:35:00,50.89,50.92,50.85,50.86,31967.0,46.093,46.1202,46.0568,46.0658,31967.0
2018-07-06 12:40:00,50.85,50.88,50.78,50.79,59166.0,46.0568,46.0839,45.9934,46.0024,59166.0
2018-07-06 12:45:00,50.78,50.78,50.72,50.72,32658.0,45.9934,45.9934,45.939,45.939,32658.0
2018-07-06 12:50:00,50.71,50.73,50.69,50.72,23421.0,45.93,45.9481,45.9119,45.939,23421.0
2018-07-06 12:55:00,50.72,50.76,50.71,50.72,35291.0,45.939,45.9753,45.93,45.939,35291.0
2018-07-06 13:00:00,50.72,50.8,50.71,50.79,39769.0,45.939,46.0115,45.93,46.0024,39769.0
2018-07-06 13:05:00,50.8,50.86,50.8,50.84,31172.0,46.0115,46.0658,46.0115,46.0477,31172.0
2018-07-06 13:10:00,50.84,50.84,50.79,50.81,28083.0,46.0477,46.0477,46.0024,46.0205,28083.0
2018-07-06 13:15:00,50.81,50.81,50.76,50.78,12184.0,46.0205,46.0205,45.9753,45.9934,12184.0
2018-07-06 13:20:00,50.78,50.82,50.77,50.77,30023.0,45.9934,46.0296,45.9843,45.9843,30023.0
2018-07-06 13:25:00,50.78,50.78,50.73,50.77,31349.0,45.9934,45.9934,45.9481,45.9843,31349.0
2018-07-06 13:30:00,50.76,50.78,50.74,50.76,16380.0,45.9753,45.9934,45.9571,45.9753,16380.0
2018-07-06 13:35:00,50.77,50.78,50.75,50.78,19206.0,45.9843,45.9934,45.9662,45.9934,19206.0
2018-07-06 13:40:00,50.78,50.8,50.73,50.79,99532.0,45.9934,46.0115,45.9481,46.0024,99532.0
2018-07-06 13:45:00,50.79,50.84,50.78,50.83,65030.0,46.0024,46.0477,45.9934,46.0387,65030.0
2018-07-06 13:50:00,50.84,50.9,50.83,50.86,71152.0,46.0477,46.1021,46.0387,46.0658,71152.0
2018-07-06 13:55:00,50.86,50.89,50.84,50.87,32998.0,46.0658,46.093,46.0477,46.0749,32998.0
2018-07-06 14:00:00,50.87,50.88,50.81,50.85,64708.0,46.0749,46.0839,46.0205,46.0568,64708.0
2018-07-06 14:05:00,50.84,50.84,50.76,50.78,60443.0,46.0477,46.0477,45.9753,45.9934,60443.0
2018-07-06 14:10:00,50.78,50.82,50.76,50.77,42387.0,45.9934,46.0296,45.9753,45.9843,42387.0
2018-07-06 14:15:00,50.77,50.8,50.76,50.78,53985.0,45.9843,46.0115,45.9753,45.9934,53985.0
2018-07-06 14:20:00,50.78,50.8,50.75,50.77,60424.0,45.9934,46.0115,45.9662,45.9843,60424.0
2018-07-06 14:25:00,50.77,50.78,50.75,50.77,32077.0,45.9843,45.9934,45.9662,45.9843,32077.0
2018-07-06 14:30:00,50.78,50.78,50.74,50.74,68405.0,45.9934,45.9934,45.9571,45.9571,68405.0
2018-07-06 14:35:00,50.75,50.76,50.64,50.65,64574.0,45.9662,45.9753,45.8666,45.8756,64574.0
2018-07-06 14:40:00,50.66,50.7,50.61,50.63,82554.0,45.8847,45.9209,45.8394,45.8575,82554.0
2018-07-06 14:45:00,50.64,50.64,50.54,50.59,86160.0,45.8666,45.8666,45.776,45.8213,86160.0
2018-07-06 14:50:00,50.59,50.61,50.57,50.59,25304.0,45.8213,45.8394,45.8032,45.8213,25304.0
2018-07-06 14:55:00,50.58,50.69,50.58,50.69,57801.0,45.8122,45.9119,45.8122,45.9119,57801.0
2018-07-06 15:00:00,50.69,50.78,50.68,50.78,37947.0,45.9119,45.9934,45.9028,45.9934,37947.0
2018-07-06 15:05:00,50.77,50.8,50.77,50.8,27920.0,45.9843,46.0115,45.9843,46.0115,27920.0
2018-07-06 15:10:00,50.8,50.8,50.74,50.74,31967.0,46.0115,46.0115,45.9571,45.9571,31967.0
2018-07-06 15:15:00,50.74,50.76,50.68,50.72,39325.0,45.9571,45.9753,45.9028,45.939,39325.0
2018-07-06 15:20:00,50.71,50.73,50.68,50.71,43330.0,45.93,45.9481,45.9028,45.93,43330.0
2018-07-06 15:25:00,50.72,50.78,50.71,50.73,89927.0,45.939,45.9934,45.93,45.9481,89927.0
2018-07-06 15:30:00,50.73,50.76,50.71,50.74,72022.0,45.9481,45.9753,45.93,45.9571,72022.0
2018-07-06 15:35:00,50.74,50.74,50.65,50.69,44714.0,45.9571,45.9571,45.8756,45.9119,44714.0
2018-07-06 15:40:00,50.69,50.7,50.62,50.64,121270.0,45.9119,45.9209,45.8484,45.8666,121270.0
2018-07-06 15:45:00,50.63,50.67,50.61,50.64,180900.0,45.8575,45.8937,45.8394,45.8666,180900.0
2018-07-06 15:50:00,50.65,50.65,50.6,50.63,150595.0,45.8756,45.8756,45.8303,45.8575,150595.0
2018-07-06 15:55:00,50.63,50.7,50.61,50.63,435084.0,45.8575,45.9209,45.8394,45.8575,435084.0
2018-07-09 09:30:00,50.9,51.24,50.84,51.22,136481.0,46.1021,46.41,46.0477,46.3919,136481.0
2018-07-09 09:35:00,51.22,51.43,51.22,51.36,101967.0,46.3919,46.5821,46.3919,46.5187,101967.0
2018-07-09 09:40:00,51.35,51.4,51.22,51.3,107015.0,46.5096,46.5549,46.3919,46.4644,107015.0
2018-07-09 09:45:00,51.3,51.58,51.29,51.53,147624.0,46.4644,46.718,46.4553,46.6727,147624.0
2018-07-09 09:50:00,51.53,51.67,51.45,51.5,137200.0,46.6727,46.7995,46.6002,46.6455,137200.0
2018-07-09 09:55:00,51.5,51.69,51.43,51.67,129185.0,46.6455,46.8176,46.5821,46.7995,129185.0
2018-07-09 10:00:00,51.66,51.71,51.51,51.62,106698.0,46.7904,46.8357,46.6546,46.7542,106698.0
2018-07-09 10:05:00,51.62,51.72,51.59,51.69,87730.0,46.7542,46.8448,46.727,46.8176,87730.0
2018-07-09 10:10:00,51.68,51.75,51.58,51.66,69854.0,46.8085,46.8719,46.718,46.7904,69854.0
2018-07-09 10:15:00,51.65,51.76,51.56,51.56,66551.0,46.7814,46.881,46.6998,46.6998,66551.0
2018-07-09 10:20:00,51.55,51.64,51.53,51.62,95850.0,46.6908,46.7723,46.6727,46.7542,95850.0
2018-07-09 10:25:00,51.59,51.62,51.53,51.55,49443.0,46.727,46.7542,46.6727,46.6908,49443.0
2018-07-09 10:30:00,51.55,51.74,51.52,51.65,109651.0,46.6908,46.8629,46.6636,46.7814,109651.0
2018-07-09 10:35:00,51.64,51.74,51.63,51.72,64401.0,46.7723,46.8629,46.7632,46.8448,64401.0
2018-07-09 10:40:00,51.72,51.76,51.66,51.72,47404.0,46.8448,46.881,46.7904,46.8448,47404.0
2018-07-09 10:45:00,51.72,51.78,51.7,51.78,58351.0,46.8448,46.8991,46.8266,46.8991,58351.0
2018-07-09 10:50:00,51.77,51.79,51.73,51.73,64386.0,46.89,46.9082,46.8538,46.8538,64386.0
2018-07-09 10:55:00,51.73,51.83,51.7,51.8,53679.0,46.8538,46.9444,46.8266,46.9172,53679.0
2018-07-09 11:00:00,51.79,51.93,51.76,51.93,88474.0,46.9082,47.035,46.881,47.035,88474.0
2018-07-09 11:05:00,51.93,51.95,51.84,51.9,100314.0,47.035,47.0531,46.9534,47.0078,100314.0
2018-07-09 11:10:00,51.91,51.96,51.8,51.81,56988.0,47.0169,47.0621,46.9172,46.9263,56988.0
2018-07-09 11:15:00,51.81,51.92,51.8,51.8,50538.0,46.9263,47.0259,46.9172,46.9172,50538.0
2018-07-09 11:20:00,51.8,51.81,51.72,51.73,58518.0,46.9172,46.9263,46.8448,46.8538,58518.0
2018-07-09 11:25:00,51.72,51.79,51.7,51.75,80214.0,46.8448,46.9082,46.8266,46.8719,80214.0
2018-07-09 11:30:00,51.74,51.83,51.72,51.83,72983.0,46.8629,46.9444,46.8448,46.9444,72983.0
2018-07-09 11:35:00,51.82,51.83,51.73,51.79,33281.0,46.9353,46.9444,46.8538,46.9082,33281.0
2018-07-09 11:40:00,51.78,51.79,51.71,51.75,25371.0,46.8991,46.9082,46.8357,46.8719,25371.0
2018-07-09 11:45:00,51.76,51.79,51.72,51.72,39601.0,46.881,46.9082,46.8448,46.8448,39601.0
2018-07-09 11:50:00,51.73,51.75,51.69,51.7,51813.0,46.8538,46.8719,46.8176,46.8266,51813.0
2018-07-09 11:55:00,51.71,51.79,51.65,51.75,44866.0,46.8357,46.9082,46.7814,46.8719,44866.0
2018-07-09 12:00:00,51.76,51.78,51.71,51.71,55294.0,46.881,46.8991,46.8357,46.8357,55294.0
2018-07-09 12:05:00,51.71,51.73,51.63,51.67,42329.0,46.8357,46.8538,46.7632,46.7995,42329.0
2018-07-09 12:10:00,51.66,51.71,51.63,51.7,24900.0,46.7904,46.8357,46.7632,46.8266,24900.0
2018-07-09 12:15:00,51.71,51.81,51.68,51.79,33093.0,46.8357,46.9263,46.8085,46.9082,33093.0
2018-07-09 12:20:00,51.79,51.79,51.7,51.74,24373.0,46.9082,46.9082,46.8266,46.8629,24373.0
2018-07-09 12:25:00,51.74,51.79,51.74,51.77,25143.0,46.8629,46.9082,46.8629,46.89,25143.0
2018-07-09 12:30:00,51.77,51.79,51.71,51.76,29935.0,46.89,46.9082,46.8357,46.881,29935.0
2018-07-09 12:35:00,51.75,51.76,51.7,51.72,14635.0,46.8719,46.881,46.8266,46.8448,14635.0
2018-07-09 12:40:00,51.71,51.79,51.71,51.79,35327.0,46.8357,46.9082,46.8357,46.9082,35327.0
2018-07-09 12:45:00,51.78,51.79,51.76,51.78,24838.0,46.8991,46.9082,46.881,46.8991,24838.0
2018-07-09 12:50:00,51.78,51.79,51.72,51.75,41188.0,46.8991,46.9082,46.8448,46.8719,41188.0
2018-07-09 12:55:00,51.76,51.79,51.74,51.74,17991.0,46.881,46.9082,46.8629,46.8629,17991.0
2018-07-09 13:00:00,51.74,51.77,51.72,51.72,57735.0,46.8629,46.89,46.8448,46.8448,57735.0
2018-07-09 13:05:00,51.73,51.74,51.7,51.71,25264.0,46.8538,46.8629,46.8266,46.8357,25264.0
2018-07-09 13:10:00,51.71,51.71,51.63,51.65,22413.0,46.8357,46.8357,46.7632,46.7814,22413.0
2018-07-09 13:15:00,51.65,51.69,51.63,51.68,21160.0,46.7814,46.8176,46.7632,46.8085,21160.0
2018-07-09 13:20:00,51.68,51.72,51.67,51.7,31315.0,46.8085,46.8448,46.7995,46.8266,31315.0
2018-07-09 13:25:00,51.7,51.72,51.69,51.7,21270.0,46.8266,46.8448,46.8176,46.8266,21270.0
2018-07-09 13:30:00,51.71,51.77,51.7,51.76,32535.0,46.8357,46.89,46.8266,46.881,32535.0
2018-07-09 13:35:00,51.76,51.76,51.7,51.72,24218.0,46.881,46.881,46.8266,46.8448,24218.0
2018-07-09 13:40:00,51.71,51.71,51.64,51.65,21568.0,46.8357,46.8357,46.7723,46.7814,21568.0
2018-07-09 13:45:00,51.65,51.68,51.64,51.68,18796.0,46.7814,46.8085,46.7723,46.8085,18796.0
2018-07-09 13:50:00,51.67,51.69,51.66,51.69,16007.0,46.7995,46.8176,46.7904,46.8176,16007.0
2018-07-09 13:55:00,51.69,51.7,51.65,51.68,65114.0,46.8176,46.8266,46.7814,46.8085,65114.0
2018-07-09 14:00:00,51.68,51.73,51.67,51.7,43630.0,46.8085,46.8538,46.7995,46.8266,43630.0
2018-07-09 14:05:00,51.71,51.72,51.66,51.68,24017.0,46.8357,46.8448,46.7904,46.8085,24017.0
2018-07-09 14:10:00,51.67,51.7,51.67,51.7,17593.0,46.7995,46.8266,46.7995,46.8266,17593.0
2018-07-09 14:15:00,51.69,51.75,51.68,51.74,24232.0,46.8176,46.8719,46.8085,46.8629,24232.0
2018-07-09 14:20:00,51.74,51.84,51.73,51.82,30217.0,46.8629,46.9534,46.8538,46.9353,30217.0
2018-07-09 14:25:00,51.81,51.84,51.78,51.83,30382.0,46.9263,46.9534,46.8991,46.9444,30382.0
2018-07-09 14:30:00,51.83,51.92,51.79,51.9,34253.0,46.9444,47.0259,46.9082,47.0078,34253.0
2018-07-09 14:35:00,51.9,51.95,51.89,51.89,24367.0,47.0078,47.0531,46.9987,46.9987,24367.0
2018-07-09 14:40:00,51.88,51.91,51.87,51.91,29004.0,46.9897,47.0169,46.9806,47.0169,29004.0
2018-07-09 14:45:00,51.91,51.94,51.89,51.92,26112.0,47.0169,47.044,46.9987,47.0259,26112.0
2018-07-09 14:50:00,51.93,51.96,51.9,51.92,23929.0,47.035,47.0621,47.0078,47.0259,23929.0
2018-07-09 14:55:00,51.92,51.93,51.89,51.9,26245.0,47.0259,47.035,46.9987,47.0078,26245.0
2018-07-09 15:00:00,51.9,51.94,51.87,51.89,66105.0,47.0078,47.044,46.9806,46.9987,66105.0
2018-07-09 15:05:00,51.9,51.99,51.89,51.97,38750.0,47.0078,47.0893,46.9987,47.0712,38750.0
2018-07-09 15:10:00,51.97,52.02,51.96,52.0,43280.0,47.0712,47.1165,47.0621,47.0984,43280.0
2018-07-09 15:15:00,52.0,52.01,51.83,51.88,62121.0,47.0984,47.1074,46.9444,46.9897,62121.0
2018-07-09 15:20:00,51.88,51.9,51.84,51.9,38503.0,46.9897,47.0078,46.9534,47.0078,38503.0
2018-07-09 15:25:00,51.9,51.92,51.87,51.92,31928.0,47.0078,47.0259,46.9806,47.0259,31928.0
2018-07-09 15:30:00,51.92,51.93,51.87,51.89,54079.0,47.0259,47.035,46.9806,46.9987,54079.0
2018-07-09 15:35:00,51.9,51.9,51.83,51.88,56978.0,47.0078,47.0078,46.9444,46.9897,56978.0
2018-07-09 15:40:00,51.87,51.89,51.85,51.86,60663.0,46.9806,46.9987,46.9625,46.9716,60663.0
2018-07-09 15:45:00,51.85,51.89,51.84,51.88,99552.0,46.9625,46.9987,46.9534,46.9897,99552.0
2018-07-09 15:50:00,51.87,51.89,51.84,51.89,113501.0,46.9806,46.9987,46.9534,46.9987,113501.0
2018-07-09 15:55:00,51.89,51.91,51.84,51.9,259571.0,46.9987,47.0169,46.9534,47.0078,259571.0
2018-07-10 09:30:00,51.9,51.98,51.8,51.84,131087.0,47.0078,47.0803,46.9172,46.9534,131087.0
2018-07-10 09:35:00,51.85,51.95,51.8,51.86,66671.0,46.9625,47.0531,46.9172,46.9716,66671.0
2018-07-10 09:40:00,51.87,51.89,51.65,51.75,123504.0,46.9806,46.9987,46.7814,46.8719,123504.0
2018-07-10 09:45:00,51.75,51.8,51.61,51.68,131259.0,46.8719,46.9172,46.7451,46.8085,131259.0
2018-07-10 09:50:00,51.69,51.76,51.52,51.53,63099.0,46.8176,46.881,46.6636,46.6727,63099.0
2018-07-10 09:55:00,51.52,51.69,51.48,51.63,62485.0,46.6636,46.8176,46.6274,46.7632,62485.0
2018-07-10 10:00:00,51.63,51.66,51.59,51.6,62277.0,46.7632,46.7904,46.727,46.7361,62277.0
2018-07-10 10:05:00,51.6,51.62,51.53,51.57,62104.0,46.7361,46.7542,46.6727,46.7089,62104.0
2018-07-10 10:10:00,51.57,51.65,51.53,51.54,54779.0,46.7089,46.7814,46.6727,46.6817,54779.0
2018-07-10 10:15:00,51.55,51.65,51.55,51.61,45878.0,46.6908,46.7814,46.6908,46.7451,45878.0
2018-07-10 10:20:00,51.62,51.74,51.62,51.66,39015.0,46.7542,46.8629,46.7542,46.7904,39015.0
2018-07-10 10:25:00,51.67,51.71,51.61,51.61,107689.0,46.7995,46.8357,46.7451,46.7451,107689.0
2018-07-10 10:30:00,51.6,51.61,51.51,51.52,42981.0,46.7361,46.7451,46.6546,46.6636,42981.0
2018-07-10 10:35:00,51.52,51.56,51.48,51.55,39476.0,46.6636,46.6998,46.6274,46.6908,39476.0
2018-07-10 10:40:00,51.54,51.62,51.52,51.62,26818.0,46.6817,46.7542,46.6636,46.7542,26818.0
2018-07-10 10:45:00,51.62,51.69,51.61,51.63,33070.0,46.7542,46.8176,46.7451,46.7632,33070.0
2018-07-10 10:50:00,51.64,51.75,51.63,51.75,20726.0,46.7723,46.8719,46.7632,46.8719,20726.0
2018-07-10 10:55:00,51.74,51.78,51.71,51.75,37653.0,46.8629,46.8991,46.8357,46.8719,37653.0
2018-07-10 11:00:00,51.75,51.87,51.75,51.81,38693.0,46.8719,46.9806,46.8719,46.9263,38693.0
2018-07-10 11:05:00,51.8,51.89,51.78,51.87,32868.0,46.9172,46.9987,46.8991,46.9806,32868.0
2018-07-10 11:10:00,51.86,51.87,51.75,51.76,31049.0,46.9716,46.9806,46.8719,46.881,31049.0
2018-07-10 11:15:00,51.77,51.81,51.75,51.76,21582.0,46.89,46.9263,46.8719,46.881,21582.0
2018-07-10 11:20:00,51.75,51.8,51.73,51.75,35275.0,46.8719,46.9172,46.8538,46.8719,35275.0
2018-07-10 11:25:00,51.75,51.78,51.64,51.64,23993.0,46.8719,46.8991,46.7723,46.7723,23993.0
2018-07-10 11:30:00,51.63,51.77,51.62,51.75,43388.0,46.7632,46.89,46.7542,46.8719,43388.0
2018-07-10 11:35:00,51.75,51.81,51.73,51.76,24988.0,46.8719,46.9263,46.8538,46.881,24988.0
2018-07-10 11:40:00,51.75,51.8,51.74,51.76,25081.0,46.8719,46.9172,46.8629,46.881,25081.0
2018-07-10 11:45:00,51.76,51.79,51.71,51.75,94624.0,46.881,46.9082,46.8357,46.8719,94624.0
2018-07-10 11:50:00,51.75,51.8,51.67,51.68,28075.0,46.8719,46.9172,46.7995,46.8085,28075.0
2018-07-10 11:55:00,51.68,51.71,51.66,51.71,50781.0,46.8085,46.8357,46.7904,46.8357,50781.0
2018-07-10 12:00:00,51.71,51.71,51.62,51.62,25393.0,46.8357,46.8357,46.7542,46.7542,25393.0
2018-07-10 12:05:00,51.63,51.65,51.59,51.62,33538.0,46.7632,46.7814,46.727,46.7542,33538.0
2018-07-10 12:10:00,51.62,51.64,51.6,51.62,17091.0,46.7542,46.7723,46.7361,46.7542,17091.0
2018-07-10 12:15:00,51.61,51.61,51.53,51.54,15288.0,46.7451,46.7451,46.6727,46.6817,15288.0
2018-07-10 12:20:00,51.54,51.55,51.48,51.48,20119.0,46.6817,46.6908,46.6274,46.6274,20119.0
2018-07-10 12:25:00,51.48,51.51,51.43,51.51,33774.0,46.6274,46.6546,46.5821,46.6546,33774.0
2018-07-10 12:30:00,51.51,51.52,51.44,51.46,37124.0,46.6546,46.6636,46.5912,46.6093,37124.0
2018-07-10 12:35:00,51.46,51.47,51.4,51.41,11044.0,46.6093,46.6183,46.5549,46.564,11044.0
2018-07-10 12:40:00,51.41,51.41,51.32,51.33,71061.0,46.564,46.564,46.4825,46.4915,71061.0
2018-07-10 12:45:00,51.33,51.35,51.19,51.19,35553.0,46.4915,46.5096,46.3647,46.3647,35553.0
2018-07-10 12:50:00,51.19,51.27,51.19,51.27,29851.0,46.3647,46.4372,46.3647,46.4372,29851.0
2018-07-10 12:55:00,51.26,51.27,51.21,51.26,36623.0,46.4281,46.4372,46.3828,46.4281,36623.0
2018-07-10 13:00:00,51.26,51.32,51.26,51.31,20567.0,46.4281,46.4825,46.4281,46.4734,20567.0
2018-07-10 13:05:00,51.31,51.34,51.29,51.32,26744.0,46.4734,46.5006,46.4553,46.4825,26744.0
2018-07-10 13:10:00,51.32,51.35,51.27,51.3,52945.0,46.4825,46.5096,46.4372,46.4644,52945.0
2018-07-10 13:15:00,51.3,51.33,51.23,51.24,34334.0,46.4644,46.4915,46.4009,46.41,34334.0
2018-07-10 13:20:00,51.24,51.28,51.22,51.22,26883.0,46.41,46.4462,46.3919,46.3919,26883.0
2018-07-10 13:25:00,51.23,51.27,51.22,51.24,22696.0,46.4009,46.4372,46.3919,46.41,22696.0
2018-07-10 13:30:00,51.25,51.25,51.2,51.22,33135.0,46.4191,46.4191,46.3738,46.3919,33135.0
2018-07-10 13:35:00,51.23,51.24,51.14,51.15,41316.0,46.4009,46.41,46.3194,46.3285,41316.0
2018-07-10 13:40:00,51.16,51.19,51.12,51.17,39910.0,46.3375,46.3647,46.3013,46.3466,39910.0
2018-07-10 13:45:00,51.16,51.17,51.09,51.1,23080.0,46.3375,46.3466,46.2741,46.2832,23080.0
2018-07-10 13:50:00,51.1,51.17,51.08,51.16,25045.0,46.2832,46.3466,46.2651,46.3375,25045.0
2018-07-10 13:55:00,51.17,51.21,51.14,51.2,18294.0,46.3466,46.3828,46.3194,46.3738,18294.0
2018-07-10 14:00:00,51.2,51.24,51.2,51.23,19559.0,46.3738,46.41,46.3738,46.4009,19559.0
2018-07-10 14:05:00,51.24,51.31,51.21,51.3,30665.0,46.41,46.4734,46.3828,46.4644,30665.0
2018-07-10 14:10:00,51.31,51.33,51.25,51.26,21351.0,46.4734,46.4915,46.4191,46.4281,21351.0
2018-07-10 14:15:00,51.26,51.26,51.18,51.19,25677.0,46.4281,46.4281,46.3557,46.3647,25677.0
2018-07-10 14:20:00,51.19,51.2,51.13,51.15,21370.0,46.3647,46.3738,46.3104,46.3285,21370.0
2018-07-10 14:25:00,51.15,51.23,51.13,51.2,43456.0,46.3285,46.4009,46.3104,46.3738,43456.0
2018-07-10 14:30:00,51.2,51.26,51.2,51.25,25473.0,46.3738,46.4281,46.3738,46.4191,25473.0
2018-07-10 14:35:00,51.25,51.26,51.22,51.24,36344.0,46.4191,46.4281,46.3919,46.41,36344.0
2018-07-10 14:40:00,51.23,51.24,51.17,51.17,29872.0,46.4009,46.41,46.3466,46.3466,29872.0
2018-07-10 14:45:00,51.18,51.23,51.16,51.22,25747.0,46.3557,46.4009,46.3375,46.3919,25747.0
2018-07-10 14:50:00,51.21,51.28,51.21,51.27,71000.0,46.3828,46.4462,46.3828,46.4372,71000.0
2018-07-10 14:55:00,51.27,51.32,51.26,51.3,49947.0,46.4372,46.4825,46.4281,46.4644,49947.0
2018-07-10 15:00:00,51.31,51.31,51.16,51.16,70662.0,46.4734,46.4734,46.3375,46.3375,70662.0
2018-07-10 15:05:00,51.16,51.17,51.11,51.13,59431.0,46.3375,46.3466,46.2923,46.3104,59431.0
2018-07-10 15:10:00,51.13,51.15,51.04,51.08,100287.0,46.3104,46.3285,46.2289,46.2651,100287.0
2018-07-10 15:15:00,51.07,51.09,51.03,51.03,36856.0,46.256,46.2741,46.2198,46.2198,36856.0
2018-07-10 15:20:00,51.04,51.13,51.03,51.12,37909.0,46.2289,46.3104,46.2198,46.3013,37909.0
2018-07-10 15:25:00,51.12,51.12,51.05,51.06,71496.0,46.3013,46.3013,46.2379,46.247,71496.0
2018-07-10 15:30:00,51.06,51.12,51.06,51.11,74115.0,46.247,46.3013,46.247,46.2923,74115.0
2018-07-10 15:35:00,51.1,51.15,51.08,51.13,96332.0,46.2832,46.3285,46.2651,46.3104,96332.0
2018-07-10 15:40:00,51.13,51.23,51.12,51.19,94871.0,46.3104,46.4009,46.3013,46.3647,94871.0
2018-07-10 15:45:00,51.19,51.19,51.13,51.16,138088.0,46.3647,46.3647,46.3104,46.3375,138088.0
2018-07-10 15:50:00,51.16,51.21,51.14,51.16,142118.0,46.3375,46.3828,46.3194,46.3375,142118.0
2018-07-10 15:55:00,51.16,51.17,51.07,51.11,585747.0,46.3375,46.3466,46.256,46.2923,585747.0
2018-07-11 09:30:00,50.71,50.88,50.68,50.81,93991.0,45.93,46.0839,45.9028,46.0205,93991.0
2018-07-11 09:35:00,50.82,50.9,50.73,50.76,80967.0,46.0296,46.1021,45.9481,45.9753,80967.0
2018-07-11 09:40:00,50.75,50.79,50.63,50.64,59635.0,45.9662,46.0024,45.8575,45.8666,59635.0
2018-07-11 09:45:00,50.65,50.66,50.49,50.65,115162.0,45.8756,45.8847,45.7307,45.8756,115162.0
2018-07-11 09:50:00,50.66,50.7,50.59,50.66,85039.0,45.8847,45.9209,45.8213,45.8847,85039.0
2018-07-11 09:55:00,50.65,50.73,50.53,50.54,46758.0,45.8756,45.9481,45.7669,45.776,46758.0
2018-07-11 10:00:00,50.55,50.76,50.54,50.69,48145.0,45.785,45.9753,45.776,45.9119,48145.0
2018-07-11 10:05:00,50.61,50.66,50.61,50.62,5638.0,45.8394,45.8847,45.8394,45.8484,5638.0
2018-07-11 10:10:00,50.62,50.65,50.56,50.61,73540.0,45.8484,45.8756,45.7941,45.8394,73540.0
2018-07-11 10:15:00,50.61,50.76,50.6,50.66,59497.0,45.8394,45.9753,45.8303,45.8847,59497.0
2018-07-11 10:20:00,50.66,50.73,50.66,50.68,32691.0,45.8847,45.9481,45.8847,45.9028,32691.0
2018-07-11 10:25:00,50.67,50.76,50.64,50.76,44260.0,45.8937,45.9753,45.8666,45.9753,44260.0
2018-07-11 10:30:00,50.77,50.99,50.76,50.97,99967.0,45.9843,46.1836,45.9753,46.1655,99967.0
2018-07-11 10:35:00,50.97,51.02,50.85,50.88,142724.0,46.1655,46.2107,46.0568,46.0839,142724.0
2018-07-11 10:40:00,50.88,50.89,50.79,50.79,51594.0,46.0839,46.093,46.0024,46.0024,51594.0
2018-07-11 10:45:00,50.78,50.82,50.7,50.7,34886.0,45.9934,46.0296,45.9209,45.9209,34886.0
2018-07-11 10:50:00,50.7,50.73,50.66,50.73,20928.0,45.9209,45.9481,45.8847,45.9481,20928.0
2018-07-11 10:55:00,50.73,50.76,50.7,50.75,64578.0,45.9481,45.9753,45.9209,45.9662,64578.0
2018-07-11 11:00:00,50.76,50.82,50.73,50.73,138085.0,45.9753,46.0296,45.9481,45.9481,138085.0
2018-07-11 11:05:00,50.73,50.84,50.71,50.82,60260.0,45.9481,46.0477,45.93,46.0296,60260.0
2018-07-11 11:10:00,50.82,50.83,50.72,50.81,37537.0,46.0296,46.0387,45.939,46.0205,37537.0
2018-07-11 11:15:00,50.82,50.87,50.79,50.81,42815.0,46.0296,46.0749,46.0024,46.0205,42815.0
2018-07-11 11:20:00,50.8,50.83,50.74,50.81,59399.0,46.0115,46.0387,45.9571,46.0205,59399.0
2018-07-11 11:25:00,50.8,50.8,50.73,50.75,33625.0,46.0115,46.0115,45.9481,45.9662,33625.0
2018-07-11 11:30:00,50.75,50.75,50.69,50.73,30979.0,45.9662,45.9662,45.9119,45.9481,30979.0
2018-07-11 11:35:00,50.73,50.81,50.72,50.77,53114.0,45.9481,46.0205,45.939,45.9843,53114.0
2018-07-11 11:40:00,50.77,50.78,50.69,50.7,39332.0,45.9843,45.9934,45.9119,45.9209,39332.0
2018-07-11 11:45:00,50.7,50.8,50.68,50.76,71684.0,45.9209,46.0115,45.9028,45.9753,71684.0
2018-07-11 11:50:00,50.76,50.77,50.73,50.76,37315.0,45.9753,45.9843,45.9481,45.9753,37315.0
2018-07-11 11:55:00,50.76,50.78,50.7,50.7,40250.0,45.9753,45.9934,45.9209,45.9209,40250.0
2018-07-11 12:00:00,50.7,50.75,50.67,50.68,41072.0,45.9209,45.9662,45.8937,45.9028,41072.0
2018-07-11 12:05:00,50.69,50.73,50.66,50.66,28450.0,45.9119,45.9481,45.8847,45.8847,28450.0
2018-07-11 12:10:00,50.65,50.67,50.6,50.63,29279.0,45.8756,45.8937,45.8303,45.8575,29279.0
2018-07-11 12:15:00,50.63,50.71,50.62,50.66,49070.0,45.8575,45.93,45.8484,45.8847,49070.0
2018-07-11 12:20:00,50.66,50.7,50.64,50.69,46964.0,45.8847,45.9209,45.8666,45.9119,46964.0
2018-07-11 12:25:00,50.7,50.75,50.69,50.73,29114.0,45.9209,45.9662,45.9119,45.9481,29114.0
2018-07-11 12:30:00,50.74,50.84,50.73,50.84,31552.0,45.9571,46.0477,45.9481,46.0477,31552.0
2018-07-11 12:35:00,50.84,50.84,50.79,50.81,19770.0,46.0477,46.0477,46.0024,46.0205,19770.0
2018-07-11 12:40:00,50.81,50.81,50.72,50.73,20634.0,46.0205,46.0205,45.939,45.9481,20634.0
2018-07-11 12:45:00,50.72,50.79,50.69,50.76,30255.0,45.939,46.0024,45.9119,45.9753,30255.0
2018-07-11 12:50:00,50.77,50.77,50.68,50.7,26732.0,45.9843,45.9843,45.9028,45.9209,26732.0
2018-07-11 12:55:00,50.69,50.7,50.61,50.63,38231.0,45.9119,45.9209,45.8394,45.8575,38231.0
2018-07-11 13:00:00,50.63,50.65,50.56,50.56,28374.0,45.8575,45.8756,45.7941,45.7941,28374.0
2018-07-11 13:05:00,50.55,50.6,50.54,50.54,22179.0,45.785,45.8303,45.776,45.776,22179.0
2018-07-11 13:10:00,50.53,50.57,50.5,50.56,35207.0,45.7669,45.8032,45.7398,45.7941,35207.0
2018-07-11 13:15:00,50.56,50.58,50.52,50.55,22969.0,45.7941,45.8122,45.7579,45.785,22969.0
2018-07-11 13:20:00,50.56,50.63,50.55,50.61,17255.0,45.7941,45.8575,45.785,45.8394,17255.0
2018-07-11 13:25:00,50.62,50.62,50.55,50.56,26716.0,45.8484,45.8484,45.785,45.7941,26716.0
2018-07-11 13:30:00,50.56,50.64,50.56,50.59,31557.0,45.7941,45.8666,45.7941,45.8213,31557.0
2018-07-11 13:35:00,50.59,50.59,50.52,50.53,19931.0,45.8213,45.8213,45.7579,45.7669,19931.0
2018-07-11 13:40:00,50.54,50.58,50.53,50.55,28125.0,45.776,45.8122,45.7669,45.785,28125.0
2018-07-11 13:45:00,50.55,50.55,50.48,50.49,196566.0,45.785,45.785,45.7216,45.7307,196566.0
2018-07-11 13:50:00,50.48,50.49,50.41,50.41,28779.0,45.7216,45.7307,45.6582,45.6582,28779.0
2018-07-11 13:55:00,50.42,50.45,50.38,50.41,22574.0,45.6673,45.6945,45.6311,45.6582,22574.0
2018-07-11 14:00:00,50.42,50.46,50.39,50.4,31464.0,45.6673,45.7035,45.6401,45.6492,31464.0
2018-07-11 14:05:00,50.4,50.41,50.33,50.34,38214.0,45.6492,45.6582,45.5858,45.5948,38214.0
2018-07-11 14:10:00,50.34,50.34,50.24,50.34,63247.0,45.5948,45.5948,45.5043,45.5948,63247.0
2018-07-11 14:15:00,50.33,50.41,50.32,50.39,30009.0,45.5858,45.6582,45.5767,45.6401,30009.0
2018-07-11 14:20:00,50.38,50.45,50.37,50.43,36961.0,45.6311,45.6945,45.622,45.6764,36961.0
2018-07-11 14:25:00,50.43,50.5,50.42,50.48,35773.0,45.6764,45.7398,45.6673,45.7216,35773.0
2018-07-11 14:30:00,50.49,50.57,50.49,50.54,36664.0,45.7307,45.8032,45.7307,45.776,36664.0
2018-07-11 14:35:00,50.54,50.59,50.54,50.57,41424.0,45.776,45.8213,45.776,45.8032,41424.0
2018-07-11 14:40:00,50.57,50.58,50.5,50.55,74236.0,45.8032,45.8122,45.7398,45.785,74236.0
2018-07-11 14:45:00,50.55,50.56,50.51,50.54,57445.0,45.785,45.7941,45.7488,45.776,57445.0
2018-07-11 14:50:00,50.55,50.57,50.51,50.55,30400.0,45.785,45.8032,45.7488,45.785,30400.0
2018-07-11 14:55:00,50.54,50.56,50.51,50.54,27762.0,45.776,45.7941,45.7488,45.776,27762.0
2018-07-11 15:00:00,50.53,50.58,50.49,50.55,51169.0,45.7669,45.8122,45.7307,45.785,51169.0
2018-07-11 15:05:00,50.55,50.61,50.54,50.6,37298.0,45.785,45.8394,45.776,45.8303,37298.0
2018-07-11 15:10:00,50.61,50.61,50.54,50.58,62423.0,45.8394,45.8394,45.776,45.8122,62423.0
2018-07-11 15:15:00,50.59,50.59,50.5,50.54,44582.0,45.8213,45.8213,45.7398,45.776,44582.0
2018-07-11 15:20:00,50.54,50.54,50.49,50.54,56297.0,45.776,45.776,45.7307,45.776,56297.0
2018-07-11 15:25:00,50.54,50.56,50.49,50.53,60246.0,45.776,45.7941,45.7307,45.7669,60246.0
2018-07-11 15:30:00,50.53,50.59,50.53,50.59,60221.0,45.7669,45.8213,45.7669,45.8213,60221.0
2018-07-11 15:35:00,50.59,50.63,50.55,50.6,73302.0,45.8213,45.8575,45.785,45.8303,73302.0
2018-07-11 15:40:00,50.6,50.6,50.52,50.53,79295.0,45.8303,45.8303,45.7579,45.7669,79295.0
2018-07-11 15:45:00,50.52,50.59,50.51,50.58,160081.0,45.7579,45.8213,45.7488,45.8122,160081.0
2018-07-11 15:50:00,50.57,50.58,50.5,50.55,174959.0,45.8032,45.8122,45.7398,45.785,174959.0
2018-07-11 15:55:00,50.54,50.56,50.44,50.48,407549.0,45.776,45.7941,45.6854,45.7216,407549.0
2018-07-12 09:30:00,50.78,50.96,50.65,50.79,60014.0,45.9934,46.1564,45.8756,46.0024,60014.0
2018-07-12 09:35:00,50.77,50.77,50.56,50.63,36574.0,45.9843,45.9843,45.7941,45.8575,36574.0
2018-07-12 09:40:00,50.59,50.61,50.37,50.44,38191.0,45.8213,45.8394,45.622,45.6854,38191.0
2018-07-12 09:45:00,50.44,50.44,50.34,50.44,53274.0,45.6854,45.6854,45.5948,45.6854,53274.0
2018-07-12 09:50:00,50.44,50.51,50.38,50.48,63193.0,45.6854,45.7488,45.6311,45.7216,63193.0
2018-07-12 09:55:00,50.47,50.56,50.46,50.49,43717.0,45.7126,45.7941,45.7035,45.7307,43717.0
2018-07-12 10:00:00,50.51,50.63,50.5,50.62,28212.0,45.7488,45.8575,45.7398,45.8484,28212.0
2018-07-12 10:05:00,50.63,50.74,50.63,50.72,52606.0,45.8575,45.9571,45.8575,45.939,52606.0
2018-07-12 10:10:00,50.72,50.73,50.56,50.6,74014.0,45.939,45.9481,45.7941,45.8303,74014.0
2018-07-12 10:15:00,50.6,50.65,50.52,50.53,76860.0,45.8303,45.8756,45.7579,45.7669,76860.0
2018-07-12 10:20:00,50.54,50.67,50.53,50.66,49576.0,45.776,45.8937,45.7669,45.8847,49576.0
2018-07-12 10:25:00,50.66,50.72,50.61,50.72,68641.0,45.8847,45.939,45.8394,45.939,68641.0
2018-07-12 10:30:00,50.72,50.73,50.57,50.63,56855.0,45.939,45.9481,45.8032,45.8575,56855.0
2018-07-12 10:35:00,50.62,50.62,50.53,50.59,47269.0,45.8484,45.8484,45.7669,45.8213,47269.0
2018-07-12 10:40:00,50.59,50.61,50.49,50.51,40537.0,45.8213,45.8394,45.7307,45.7488,40537.0
2018-07-12 10:45:00,50.51,50.6,50.47,50.54,63211.0,45.7488,45.8303,45.7126,45.776,63211.0
2018-07-12 10:50:00,50.54,50.66,50.54,50.64,49641.0,45.776,45.8847,45.776,45.8666,49641.0
2018-07-12 10:55:00,50.63,50.63,50.55,50.57,61092.0,45.8575,45.8575,45.785,45.8032,61092.0
2018-07-12 11:00:00,50.58,50.65,50.58,50.62,46433.0,45.8122,45.8756,45.8122,45.8484,46433.0
2018-07-12 11:05:00,50.62,50.64,50.48,50.53,81887.0,45.8484,45.8666,45.7216,45.7669,81887.0
2018-07-12 11:10:00,50.53,50.55,50.48,50.48,62271.0,45.7669,45.785,45.7216,45.7216,62271.0
2018-07-12 11:15:00,50.48,50.55,50.47,50.51,60681.0,45.7216,45.785,45.7126,45.7488,60681.0
2018-07-12 11:20:00,50.52,50.57,50.49,50.56,85355.0,45.7579,45.8032,45.7307,45.7941,85355.0
2018-07-12 11:25:00,50.55,50.61,50.52,50.6,161252.0,45.785,45.8394,45.7579,45.8303,161252.0
2018-07-12 11:30:00,50.6,50.68,50.6,50.66,84508.0,45.8303,45.9028,45.8303,45.8847,84508.0
2018-07-12 11:35:00,50.67,50.72,50.61,50.71,87611.0,45.8937,45.939,45.8394,45.93,87611.0
2018-07-12 11:40:00,50.7,50.79,50.68,50.78,83757.0,45.9209,46.0024,45.9028,45.9934,83757.0
2018-07-12 11:45:00,50.79,50.79,50.72,50.79,71479.0,46.0024,46.0024,45.939,46.0024,71479.0
2018-07-12 11:50:00,50.79,50.93,50.78,50.9,77995.0,46.0024,46.1292,45.9934,46.1021,77995.0
2018-07-12 11:55:00,50.9,50.97,50.85,50.9,64478.0,46.1021,46.1655,46.0568,46.1021,64478.0
2018-07-12 12:00:00,50.92,50.92,50.85,50.87,26286.0,46.1202,46.1202,46.0568,46.0749,26286.0
2018-07-12 12:05:00,50.88,50.9,50.78,50.79,59835.0,46.0839,46.1021,45.9934,46.0024,59835.0
2018-07-12 12:10:00,50.79,50.81,50.77,50.78,38884.0,46.0024,46.0205,45.9843,45.9934,38884.0
2018-07-12 12:15:00,50.77,50.79,50.75,50.77,45822.0,45.9843,46.0024,45.9662,45.9843,45822.0
2018-07-12 12:20:00,50.77,50.8,50.75,50.78,33778.0,45.9843,46.0115,45.9662,45.9934,33778.0
2018-07-12 12:25:00,50.77,50.83,50.77,50.82,39895.0,45.9843,46.0387,45.9843,46.0296,39895.0
2018-07-12 12:30:00,50.82,50.91,50.81,50.87,44274.0,46.0296,46.1111,46.0205,46.0749,44274.0
2018-07-12 12:35:00,50.87,50.92,50.85,50.86,39757.0,46.0749,46.1202,46.0568,46.0658,39757.0
2018-07-12 12:40:00,50.86,50.87,50.73,50.76,40362.0,46.0658,46.0749,45.9481,45.9753,40362.0
2018-07-12 12:45:00,50.76,50.8,50.73,50.8,20270.0,45.9753,46.0115,45.9481,46.0115,20270.0
2018-07-12 12:50:00,50.8,50.8,50.75,50.76,23536.0,46.0115,46.0115,45.9662,45.9753,23536.0
2018-07-12 12:55:00,50.76,50.88,50.76,50.85,45156.0,45.9753,46.0839,45.9753,46.0568,45156.0
2018-07-12 13:00:00,50.85,50.91,50.82,50.9,57205.0,46.0568,46.1111,46.0296,46.1021,57205.0
2018-07-12 13:05:00,50.89,50.93,50.84,50.85,39976.0,46.093,46.1292,46.0477,46.0568,39976.0
2018-07-12 13:10:00,50.86,50.93,50.84,50.92,34468.0,46.0658,46.1292,46.0477,46.1202,34468.0
2018-07-12 13:15:00,50.91,50.93,50.87,50.91,20369.0,46.1111,46.1292,46.0749,46.1111,20369.0
2018-07-12 13:20:00,50.91,50.91,50.84,50.86,42556.0,46.1111,46.1111,46.0477,46.0658,42556.0
2018-07-12 13:25:00,50.88,50.99,50.84,50.96,36190.0,46.0839,46.1836,46.0477,46.1564,36190.0
2018-07-12 13:30:00,50.95,50.95,50.87,50.92,24750.0,46.1473,46.1473,46.0749,46.1202,24750.0
2018-07-12 13:35:00,50.93,50.94,50.88,50.94,23127.0,46.1292,46.1383,46.0839,46.1383,23127.0
2018-07-12 13:40:00,50.94,50.96,50.91,50.91,15880.0,46.1383,46.1564,46.1111,46.1111,15880.0
2018-07-12 13:45:00,50.91,50.93,50.88,50.88,33218.0,46.1111,46.1292,46.0839,46.0839,33218.0
2018-07-12 13:50:00,50.87,50.89,50.81,50.83,47987.0,46.0749,46.093,46.0205,46.0387,47987.0
2018-07-12 13:55:00,50.83,50.89,50.82,50.86,26517.0,46.0387,46.093,46.0296,46.0658,26517.0
2018-07-12 14:00:00,50.86,50.9,50.85,50.88,16243.0,46.0658,46.1021,46.0568,46.0839,16243.0
2018-07-12 14:05:00,50.88,50.89,50.8,50.84,41891.0,46.0839,46.093,46.0115,46.0477,41891.0
2018-07-12 14:10:00,50.84,50.86,50.81,50.84,38399.0,46.0477,46.0658,46.0205,46.0477,38399.0
2018-07-12 14:15:00,50.83,50.9,50.83,50.86,45990.0,46.0387,46.1021,46.0387,46.0658,45990.0
2018-07-12 14:20:00,50.85,50.91,50.85,50.89,23883.0,46.0568,46.1111,46.0568,46.093,23883.0
2018-07-12 14:25:00,50.89,50.94,50.88,50.93,16635.0,46.093,46.1383,46.0839,46.1292,16635.0
2018-07-12 14:30:00,50.92,50.96,50.89,50.95,77560.0,46.1202,46.1564,46.093,46.1473,77560.0
2018-07-12 14:35:00,50.95,50.98,50.91,50.98,62557.0,46.1473,46.1745,46.1111,46.1745,62557.0
2018-07-12 14:40:00,50.97,50.99,50.9,50.92,129656.0,46.1655,46.1836,46.1021,46.1202,129656.0
2018-07-12 14:45:00,50.93,50.98,50.89,50.89,57574.0,46.1292,46.1745,46.093,46.093,57574.0
2018-07-12 14:50:00,50.88,50.91,50.85,50.88,32286.0,46.0839,46.1111,46.0568,46.0839,32286.0
2018-07-12 14:55:00,50.87,50.88,50.82,50.86,32060.0,46.0749,46.0839,46.0296,46.0658,32060.0
2018-07-12 15:00:00,50.87,50.93,50.86,50.89,20863.0,46.0749,46.1292,46.0658,46.093,20863.0
2018-07-12 15:05:00,50.89,50.91,50.85,50.85,37060.0,46.093,46.1111,46.0568,46.0568,37060.0
2018-07-12 15:10:00,50.86,50.86,50.79,50.84,33573.0,46.0658,46.0658,46.0024,46.0477,33573.0
2018-07-12 15:15:00,50.84,50.87,50.81,50.81,32665.0,46.0477,46.0749,46.0205,46.0205,32665.0
2018-07-12 15:20:00,50.8,50.83,50.71,50.72,33674.0,46.0115,46.0387,45.93,45.939,33674.0
2018-07-12 15:25:00,50.72,50.83,50.71,50.82,33976.0,45.939,46.0387,45.93,46.0296,33976.0
2018-07-12 15:30:00,50.81,50.82,50.75,50.76,39177.0,46.0205,46.0296,45.9662,45.9753,39177.0
2018-07-12 15:35:00,50.76,50.8,50.74,50.76,51107.0,45.9753,46.0115,45.9571,45.9753,51107.0
2018-07-12 15:40:00,50.75,50.77,50.71,50.72,72584.0,45.9662,45.9843,45.93,45.939,72584.0
2018-07-12 15:45:00,50.72,50.8,50.7,50.8,67092.0,45.939,46.0115,45.9209,46.0115,67092.0
2018-07-12 15:50:00,50.79,50.8,50.72,50.73,113418.0,46.0024,46.0115,45.939,45.9481,113418.0
2018-07-12 15:55:00,50.74,50.79,50.72,50.75,275970.0,45.9571,46.0024,45.939,45.9662,275970.0
2018-07-13 09:30:00,50.72,50.78,50.31,50.48,289009.0,45.939,45.9934,45.5677,45.7216,289009.0
2018-07-13 09:35:00,50.47,50.61,50.4,50.44,72804.0,45.7126,45.8394,45.6492,45.6854,72804.0
2018-07-13 09:40:00,50.45,50.52,50.3,50.31,62036.0,45.6945,45.7579,45.5586,45.5677,62036.0
2018-07-13 09:45:00,50.31,50.31,50.14,50.17,79625.0,45.5677,45.5677,45.4137,45.4409,79625.0
2018-07-13 09:50:00,50.17,50.18,49.92,49.98,106075.0,45.4409,45.4499,45.2144,45.2688,106075.0
2018-07-13 09:55:00,49.98,50.09,49.9,50.07,114423.0,45.2688,45.3684,45.1963,45.3503,114423.0
2018-07-13 10:00:00,50.07,50.27,50.05,50.24,89186.0,45.3503,45.5314,45.3322,45.5043,89186.0
2018-07-13 10:05:00,50.24,50.32,50.21,50.29,68091.0,45.5043,45.5767,45.4771,45.5496,68091.0
2018-07-13 10:10:00,50.3,50.4,50.3,50.34,59899.0,45.5586,45.6492,45.5586,45.5948,59899.0
2018-07-13 10:15:00,50.34,50.48,50.33,50.48,72472.0,45.5948,45.7216,45.5858,45.7216,72472.0
2018-07-13 10:20:00,50.48,50.55,50.47,50.52,69870.0,45.7216,45.785,45.7126,45.7579,69870.0
2018-07-13 10:25:00,50.51,50.53,50.42,50.42,40101.0,45.7488,45.7669,45.6673,45.6673,40101.0
2018-07-13 10:30:00,50.43,50.44,50.31,50.36,38278.0,45.6764,45.6854,45.5677,45.613,38278.0
2018-07-13 10:35:00,50.35,50.53,50.35,50.53,30514.0,45.6039,45.7669,45.6039,45.7669,30514.0
2018-07-13 10:40:00,50.53,50.59,50.47,50.52,23139.0,45.7669,45.8213,45.7126,45.7579,23139.0
2018-07-13 10:45:00,50.52,50.67,50.52,50.65,33937.0,45.7579,45.8937,45.7579,45.8756,33937.0
2018-07-13 10:50:00,50.65,50.78,50.63,50.69,55915.0,45.8756,45.9934,45.8575,45.9119,55915.0
2018-07-13 10:55:00,50.69,50.7,50.53,50.55,77887.0,45.9119,45.9209,45.7669,45.785,77887.0
2018-07-13 11:00:00,50.56,50.63,50.53,50.59,25345.0,45.7941,45.8575,45.7669,45.8213,25345.0
2018-07-13 11:05:00,50.59,50.72,50.58,50.72,21738.0,45.8213,45.939,45.8122,45.939,21738.0
2018-07-13 11:10:00,50.73,50.77,50.62,50.69,36644.0,45.9481,45.9843,45.8484,45.9119,36644.0
2018-07-13 11:15:00,50.68,50.7,50.56,50.57,34861.0,45.9028,45.9209,45.7941,45.8032,34861.0
2018-07-13 11:20:00,50.57,50.67,50.54,50.66,33471.0,45.8032,45.8937,45.776,45.8847,33471.0
2018-07-13 11:25:00,50.66,50.72,50.58,50.58,33217.0,45.8847,45.939,45.8122,45.8122,33217.0
2018-07-13 11:30:00,50.58,50.63,50.54,50.57,23190.0,45.8122,45.8575,45.776,45.8032,23190.0
2018-07-13 11:35:00,50.56,50.6,50.52,50.54,31518.0,45.7941,45.8303,45.7579,45.776,31518.0
2018-07-13 11:40:00,50.53,50.55,50.42,50.54,79075.0,45.7669,45.785,45.6673,45.776,79075.0
2018-07-13 11:45:00,50.55,50.57,50.45,50.51,60191.0,45.785,45.8032,45.6945,45.7488,60191.0
2018-07-13 11:50:00,50.52,50.55,50.49,50.53,31598.0,45.7579,45.785,45.7307,45.7669,31598.0
2018-07-13 11:55:00,50.54,50.58,50.5,50.58,24545.0,45.776,45.8122,45.7398,45.8122,24545.0
2018-07-13 12:00:00,50.58,50.67,50.51,50.67,35945.0,45.8122,45.8937,45.7488,45.8937,35945.0
2018-07-13 12:05:00,50.66,50.71,50.64,50.68,38653.0,45.8847,45.93,45.8666,45.9028,38653.0
2018-07-13 12:10:00,50.68,50.7,50.65,50.68,39801.0,45.9028,45.9209,45.8756,45.9028,39801.0
2018-07-13 12:15:00,50.68,50.72,50.67,50.72,27118.0,45.9028,45.939,45.8937,45.939,27118.0
2018-07-13 12:20:00,50.71,50.71,50.58,50.59,23011.0,45.93,45.93,45.8122,45.8213,23011.0
2018-07-13 12:25:00,50.59,50.65,50.58,50.65,37021.0,45.8213,45.8756,45.8122,45.8756,37021.0
2018-07-13 12:30:00,50.65,50.67,50.58,50.59,76475.0,45.8756,45.8937,45.8122,45.8213,76475.0
2018-07-13 12:35:00,50.58,50.58,50.49,50.5,49681.0,45.8122,45.8122,45.7307,45.7398,49681.0
2018-07-13 12:40:00,50.5,50.57,50.49,50.56,44545.0,45.7398,45.8032,45.7307,45.7941,44545.0
2018-07-13 12:45:00,50.57,50.57,50.5,50.53,28174.0,45.8032,45.8032,45.7398,45.7669,28174.0
2018-07-13 12:50:00,50.54,50.58,50.52,50.54,33840.0,45.776,45.8122,45.7579,45.776,33840.0
2018-07-13 12:55:00,50.55,50.57,50.53,50.56,22864.0,45.785,45.8032,45.7669,45.7941,22864.0
2018-07-13 13:00:00,50.57,50.64,50.56,50.64,13092.0,45.8032,45.8666,45.7941,45.8666,13092.0
2018-07-13 13:05:00,50.63,50.66,50.61,50.66,18229.0,45.8575,45.8847,45.8394,45.8847,18229.0
2018-07-13 13:10:00,50.65,50.66,50.62,50.63,7903.0,45.8756,45.8847,45.8484,45.8575,7903.0
2018-07-13 13:15:00,50.63,50.64,50.61,50.62,14003.0,45.8575,45.8666,45.8394,45.8484,14003.0
2018-07-13 13:20:00,50.63,50.65,50.59,50.65,14948.0,45.8575,45.8756,45.8213,45.8756,14948.0
2018-07-13 13:25:00,50.64,50.66,50.62,50.65,42526.0,45.8666,45.8847,45.8484,45.8756,42526.0
2018-07-13 13:30:00,50.65,50.65,50.58,50.61,30033.0,45.8756,45.8756,45.8122,45.8394,30033.0
2018-07-13 13:35:00,50.59,50.6,50.56,50.56,20904.0,45.8213,45.8303,45.7941,45.7941,20904.0
2018-07-13 13:40:00,50.56,50.56,50.5,50.51,21216.0,45.7941,45.7941,45.7398,45.7488,21216.0
2018-07-13 13:45:00,50.52,50.56,50.5,50.52,27439.0,45.7579,45.7941,45.7398,45.7579,27439.0
2018-07-13 13:50:00,50.52,50.57,50.51,50.55,61359.0,45.7579,45.8032,45.7488,45.785,61359.0
2018-07-13 13:55:00,50.55,50.62,50.55,50.55,20272.0,45.785,45.8484,45.785,45.785,20272.0
2018-07-13 14:00:00,50.56,50.57,50.53,50.55,18154.0,45.7941,45.8032,45.7669,45.785,18154.0
2018-07-13 14:05:00,50.55,50.55,50.48,50.49,25037.0,45.785,45.785,45.7216,45.7307,25037.0
2018-07-13 14:10:00,50.48,50.52,50.48,50.49,52000.0,45.7216,45.7579,45.7216,45.7307,52000.0
2018-07-13 14:15:00,50.5,50.52,50.47,50.5,40714.0,45.7398,45.7579,45.7126,45.7398,40714.0
2018-07-13 14:20:00,50.49,50.52,50.48,50.48,42562.0,45.7307,45.7579,45.7216,45.7216,42562.0
2018-07-13 14:25:00,50.49,50.53,50.48,50.51,33292.0,45.7307,45.7669,45.7216,45.7488,33292.0
2018-07-13 14:30:00,50.5,50.5,50.46,50.48,47574.0,45.7398,45.7398,45.7035,45.7216,47574.0
2018-07-13 14:35:00,50.48,50.49,50.42,50.43,27190.0,45.7216,45.7307,45.6673,45.6764,27190.0
2018-07-13 14:40:00,50.44,50.48,50.43,50.45,21660.0,45.6854,45.7216,45.6764,45.6945,21660.0
2018-07-13 14:45:00,50.45,50.49,50.44,50.48,23499.0,45.6945,45.7307,45.6854,45.7216,23499.0
2018-07-13 14:50:00,50.47,50.48,50.45,50.45,20164.0,45.7126,45.7216,45.6945,45.6945,20164.0
2018-07-13 14:55:00,50.46,50.48,50.43,50.44,28873.0,45.7035,45.7216,45.6764,45.6854,28873.0
2018-07-13 15:00:00,50.44,50.55,50.44,50.54,44629.0,45.6854,45.785,45.6854,45.776,44629.0
2018-07-13 15:05:00,50.54,50.55,50.51,50.53,42663.0,45.776,45.785,45.7488,45.7669,42663.0
2018-07-13 15:10:00,50.53,50.58,50.52,50.56,49786.0,45.7669,45.8122,45.7579,45.7941,49786.0
2018-07-13 15:15:00,50.57,50.57,50.55,50.56,53086.0,45.8032,45.8032,45.785,45.7941,53086.0
2018-07-13 15:20:00,50.55,50.57,50.52,50.53,64110.0,45.785,45.8032,45.7579,45.7669,64110.0
2018-07-13 15:25:00,50.52,50.55,50.48,50.52,49003.0,45.7579,45.785,45.7216,45.7579,49003.0
2018-07-13 15:30:00,50.51,50.55,50.5,50.53,68006.0,45.7488,45.785,45.7398,45.7669,68006.0
2018-07-13 15:35:00,50.54,50.65,50.52,50.65,113679.0,45.776,45.8756,45.7579,45.8756,113679.0
2018-07-13 15:40:00,50.65,50.65,50.59,50.61,80601.0,45.8756,45.8756,45.8213,45.8394,80601.0
2018-07-13 15:45:00,50.61,50.66,50.59,50.64,75343.0,45.8394,45.8847,45.8213,45.8666,75343.0
2018-07-13 15:50:00,50.65,50.65,50.6,50.65,225348.0,45.8756,45.8756,45.8303,45.8756,225348.0
2018-07-13 15:55:00,50.66,50.67,50.61,50.62,313297.0,45.8847,45.8937,45.8394,45.8484,313297.0
2018-07-16 09:30:00,50.79,51.09,50.66,50.94,149605.0,46.0024,46.2741,45.8847,46.1383,149605.0
2018-07-16 09:35:00,50.94,51.03,50.9,50.96,80582.0,46.1383,46.2198,46.1021,46.1564,80582.0
2018-07-16 09:40:00,50.95,50.97,50.76,50.79,68707.0,46.1473,46.1655,45.9753,46.0024,68707.0
2018-07-16 09:45:00,50.78,50.84,50.66,50.75,101108.0,45.9934,46.0477,45.8847,45.9662,101108.0
2018-07-16 09:50:00,50.75,50.85,50.71,50.8,81849.0,45.9662,46.0568,45.93,46.0115,81849.0
2018-07-16 09:55:00,50.81,50.89,50.77,50.86,88089.0,46.0205,46.093,45.9843,46.0658,88089.0
2018-07-16 10:00:00,50.86,51.03,50.81,51.03,99292.0,46.0658,46.2198,46.0205,46.2198,99292.0
2018-07-16 10:05:00,51.03,51.2,50.97,50.97,155898.0,46.2198,46.3738,46.1655,46.1655,155898.0
2018-07-16 10:10:00,50.98,51.07,50.95,51.05,68252.0,46.1745,46.256,46.1473,46.2379,68252.0
2018-07-16 10:15:00,51.05,51.18,51.02,51.17,48036.0,46.2379,46.3557,46.2107,46.3466,48036.0
2018-07-16 10:20:00,51.16,51.17,50.86,50.89,107826.0,46.3375,46.3466,46.0658,46.093,107826.0
2018-07-16 10:25:00,50.89,51.07,50.89,51.07,44427.0,46.093,46.256,46.093,46.256,44427.0
2018-07-16 10:30:00,51.07,51.16,51.05,51.11,54553.0,46.256,46.3375,46.2379,46.2923,54553.0
2018-07-16 10:35:00,51.11,51.22,51.07,51.08,76078.0,46.2923,46.3919,46.256,46.2651,76078.0
2018-07-16 10:40:00,51.07,51.08,50.95,50.95,71310.0,46.256,46.2651,46.1473,46.1473,71310.0
2018-07-16 10:45:00,50.95,50.96,50.87,50.88,56063.0,46.1473,46.1564,46.0749,46.0839,56063.0
2018-07-16 10:50:00,50.88,51.03,50.86,50.98,94860.0,46.0839,46.2198,46.0658,46.1745,94860.0
2018-07-16 10:55:00,50.98,50.99,50.84,50.95,85915.0,46.1745,46.1836,46.0477,46.1473,85915.0
2018-07-16 11:00:00,50.95,51.0,50.92,50.92,65857.0,46.1473,46.1926,46.1202,46.1202,65857.0
2018-07-16 11:05:00,50.93,51.05,50.92,51.01,54868.0,46.1292,46.2379,46.1202,46.2017,54868.0
2018-07-16 11:10:00,51.0,51.16,50.98,51.16,44798.0,46.1926,46.3375,46.1745,46.3375,44798.0
2018-07-16 11:15:00,51.16,51.18,51.03,51.06,70887.0,46.3375,46.3557,46.2198,46.247,70887.0
2018-07-16 11:20:00,51.05,51.1,51.03,51.1,49575.0,46.2379,46.2832,46.2198,46.2832,49575.0
2018-07-16 11:25:00,51.1,51.14,51.06,51.1,35349.0,46.2832,46.3194,46.247,46.2832,35349.0
2018-07-16 11:30:00,51.09,51.1,51.04,51.09,38258.0,46.2741,46.2832,46.2289,46.2741,38258.0
2018-07-16 11:35:00,51.09,51.13,51.06,51.07,43876.0,46.2741,46.3104,46.247,46.256,43876.0
2018-07-16 11:40:00,51.08,51.16,51.07,51.15,28992.0,46.2651,46.3375,46.256,46.3285,28992.0
2018-07-16 11:45:00,51.14,51.15,51.06,51.11,33071.0,46.3194,46.3285,46.247,46.2923,33071.0
2018-07-16 11:50:00,51.11,51.16,51.1,51.14,30920.0,46.2923,46.3375,46.2832,46.3194,30920.0
2018-07-16 11:55:00,51.13,51.17,51.1,51.16,30324.0,46.3104,46.3466,46.2832,46.3375,30324.0
2018-07-16 12:00:00,51.17,51.17,51.03,51.06,34758.0,46.3466,46.3466,46.2198,46.247,34758.0
2018-07-16 12:05:00,51.07,51.11,51.04,51.04,24513.0,46.256,46.2923,46.2289,46.2289,24513.0
2018-07-16 12:10:00,51.05,51.09,51.04,51.06,27700.0,46.2379,46.2741,46.2289,46.247,27700.0
2018-07-16 12:15:00,51.05,51.08,51.04,51.05,34171.0,46.2379,46.2651,46.2289,46.2379,34171.0
2018-07-16 12:20:00,51.06,51.14,51.05,51.13,38133.0,46.247,46.3194,46.2379,46.3104,38133.0
2018-07-16 12:25:00,51.14,51.16,51.1,51.14,35769.0,46.3194,46.3375,46.2832,46.3194,35769.0
2018-07-16 12:30:00,51.15,51.18,51.04,51.04,44568.0,46.3285,46.3557,46.2289,46.2289,44568.0
2018-07-16 12:35:00,51.04,51.15,51.03,51.15,38683.0,46.2289,46.3285,46.2198,46.3285,38683.0
2018-07-16 12:40:00,51.15,51.27,51.14,51.25,35239.0,46.3285,46.4372,46.3194,46.4191,35239.0
2018-07-16 12:45:00,51.26,51.3,51.25,51.3,43997.0,46.4281,46.4644,46.4191,46.4644,43997.0
2018-07-16 12:50:00,51.3,51.35,51.29,51.34,76181.0,46.4644,46.5096,46.4553,46.5006,76181.0
2018-07-16 12:55:00,51.33,51.34,51.22,51.32,53480.0,46.4915,46.5006,46.3919,46.4825,53480.0
2018-07-16 13:00:00,51.32,51.35,51.3,51.3,38939.0,46.4825,46.5096,46.4644,46.4644,38939.0
2018-07-16 13:05:00,51.3,51.34,51.27,51.29,90513.0,46.4644,46.5006,46.4372,46.4553,90513.0
2018-07-16 13:10:00,51.29,51.29,51.23,51.23,49878.0,46.4553,46.4553,46.4009,46.4009,49878.0
2018-07-16 13:15:00,51.23,51.32,51.2,51.3,32694.0,46.4009,46.4825,46.3738,46.4644,32694.0
2018-07-16 13:20:00,51.3,51.32,51.25,51.25,23583.0,46.4644,46.4825,46.4191,46.4191,23583.0
2018-07-16 13:25:00,51.26,51.31,51.23,51.3,34751.0,46.4281,46.4734,46.4009,46.4644,34751.0
2018-07-16 13:30:00,51.3,51.38,51.29,51.36,36099.0,46.4644,46.5368,46.4553,46.5187,36099.0
2018-07-16 13:35:00,51.35,51.39,51.32,51.32,32741.0,46.5096,46.5459,46.4825,46.4825,32741.0
2018-07-16 13:40:00,51.32,51.33,51.28,51.33,28360.0,46.4825,46.4915,46.4462,46.4915,28360.0
2018-07-16 13:45:00,51.33,51.33,51.28,51.3,30475.0,46.4915,46.4915,46.4462,46.4644,30475.0
2018-07-16 13:50:00,51.3,51.31,51.21,51.22,27246.0,46.4644,46.4734,46.3828,46.3919,27246.0
2018-07-16 13:55:00,51.22,51.25,51.21,51.25,24277.0,46.3919,46.4191,46.3828,46.4191,24277.0
2018-07-16 14:00:00,51.25,51.34,51.23,51.28,45592.0,46.4191,46.5006,46.4009,46.4462,45592.0
2018-07-16 14:05:00,51.28,51.38,51.26,51.35,51880.0,46.4462,46.5368,46.4281,46.5096,51880.0
2018-07-16 14:10:00,51.35,51.35,51.14,51.17,55626.0,46.5096,46.5096,46.3194,46.3466,55626.0
2018-07-16 14:15:00,51.16,51.17,51.11,51.13,33118.0,46.3375,46.3466,46.2923,46.3104,33118.0
2018-07-16 14:20:00,51.13,51.14,51.1,51.12,42360.0,46.3104,46.3194,46.2832,46.3013,42360.0
2018-07-16 14:25:00,51.11,51.15,51.09,51.12,44089.0,46.2923,46.3285,46.2741,46.3013,44089.0
2018-07-16 14:30:00,51.11,51.12,51.03,51.05,34661.0,46.2923,46.3013,46.2198,46.2379,34661.0
2018-07-16 14:35:00,51.05,51.06,51.03,51.03,25733.0,46.2379,46.247,46.2198,46.2198,25733.0
2018-07-16 14:40:00,51.03,51.04,50.94,50.98,47907.0,46.2198,46.2289,46.1383,46.1745,47907.0
2018-07-16 14:45:00,50.98,50.99,50.89,50.9,74715.0,46.1745,46.1836,46.093,46.1021,74715.0
2018-07-16 14:50:00,50.89,50.93,50.84,50.85,93050.0,46.093,46.1292,46.0477,46.0568,93050.0
2018-07-16 14:55:00,50.86,50.87,50.81,50.84,42651.0,46.0658,46.0749,46.0205,46.0477,42651.0
2018-07-16 15:00:00,50.85,50.93,50.83,50.89,49105.0,46.0568,46.1292,46.0387,46.093,49105.0
2018-07-16 15:05:00,50.88,50.98,50.88,50.97,45673.0,46.0839,46.1745,46.0839,46.1655,45673.0
2018-07-16 15:10:00,50.98,51.03,50.9,50.94,127331.0,46.1745,46.2198,46.1021,46.1383,127331.0
2018-07-16 15:15:00,50.95,50.95,50.89,50.92,30388.0,46.1473,46.1473,46.093,46.1202,30388.0
2018-07-16 15:20:00,50.91,50.94,50.91,50.94,49112.0,46.1111,46.1383,46.1111,46.1383,49112.0
2018-07-16 15:25:00,50.94,50.98,50.93,50.96,62505.0,46.1383,46.1745,46.1292,46.1564,62505.0
2018-07-16 15:30:00,50.96,51.0,50.95,50.98,80573.0,46.1564,46.1926,46.1473,46.1745,80573.0
2018-07-16 15:35:00,50.98,51.11,50.97,51.06,184932.0,46.1745,46.2923,46.1655,46.247,184932.0
2018-07-16 15:40:00,51.07,51.09,51.04,51.04,117001.0,46.256,46.2741,46.2289,46.2289,117001.0
2018-07-16 15:45:00,51.04,51.04,50.99,51.01,114773.0,46.2289,46.2289,46.1836,46.2017,114773.0
2018-07-16 15:50:00,51.0,51.08,50.99,51.05,207985.0,46.1926,46.2651,46.1836,46.2379,207985.0
2018-07-16 15:55:00,51.05,51.17,51.04,51.08,317067.0,46.2379,46.3466,46.2289,46.2651,317067.0
2018-07-17 09:30:00,52.53,52.95,52.49,52.92,370992.0,47.5784,47.9588,47.5422,47.9316,370992.0
2018-07-17 09:35:00,52.89,53.06,52.67,52.94,274149.0,47.9045,48.0584,47.7052,47.9498,274149.0
2018-07-17 09:40:00,52.96,53.32,52.86,52.86,467682.0,47.9679,48.2939,47.8773,47.8773,467682.0
2018-07-17 09:45:00,52.86,52.96,52.67,52.75,376924.0,47.8773,47.9679,47.7052,47.7777,376924.0
2018-07-17 09:50:00,52.73,52.99,52.7,52.93,189242.0,47.7596,47.995,47.7324,47.9407,189242.0
2018-07-17 09:55:00,52.93,53.17,52.91,53.16,187406.0,47.9407,48.1581,47.9226,48.149,187406.0
2018-07-17 10:00:00,53.16,53.26,53.1,53.21,165258.0,48.149,48.2396,48.0947,48.1943,165258.0
2018-07-17 10:05:00,53.21,53.37,53.19,53.35,112310.0,48.1943,48.3392,48.1762,48.3211,112310.0
2018-07-17 10:10:00,53.34,53.59,53.34,53.58,190660.0,48.3121,48.5385,48.3121,48.5294,190660.0
2018-07-17 10:15:00,53.57,53.78,53.46,53.67,197898.0,48.5204,48.7106,48.4207,48.6109,197898.0
2018-07-17 10:20:00,53.68,53.7,53.41,53.41,102474.0,48.62,48.6381,48.3755,48.3755,102474.0
2018-07-17 10:25:00,53.42,53.49,53.37,53.4,119615.0,48.3845,48.4479,48.3392,48.3664,119615.0
2018-07-17 10:30:00,53.4,53.46,53.28,53.3,92292.0,48.3664,48.4207,48.2577,48.2758,92292.0
2018-07-17 10:35:00,53.31,53.43,53.28,53.42,118301.0,48.2849,48.3936,48.2577,48.3845,118301.0
2018-07-17 10:40:00,53.41,53.47,53.23,53.25,112172.0,48.3755,48.4298,48.2124,48.2305,112172.0
2018-07-17 10:45:00,53.24,53.25,53.1,53.19,152104.0,48.2215,48.2305,48.0947,48.1762,152104.0
2018-07-17 10:50:00,53.18,53.23,53.06,53.07,82228.0,48.1671,48.2124,48.0584,48.0675,82228.0
2018-07-17 10:55:00,53.06,53.12,52.91,52.93,191557.0,48.0584,48.1128,47.9226,47.9407,191557.0
2018-07-17 11:00:00,52.93,52.97,52.87,52.92,146434.0,47.9407,47.9769,47.8864,47.9316,146434.0
2018-07-17 11:05:00,52.91,53.06,52.9,53.02,138043.0,47.9226,48.0584,47.9135,48.0222,138043.0
2018-07-17 11:10:00,53.02,53.1,52.96,53.1,74318.0,48.0222,48.0947,47.9679,48.0947,74318.0
2018-07-17 11:15:00,53.09,53.17,52.99,53.13,53136.0,48.0856,48.1581,47.995,48.1219,53136.0
2018-07-17 11:20:00,53.1,53.12,52.98,53.02,56793.0,48.0947,48.1128,47.986,48.0222,56793.0
2018-07-17 11:25:00,53.01,53.23,53.0,53.05,144615.0,48.0132,48.2124,48.0041,48.0494,144615.0
2018-07-17 11:30:00,53.05,53.07,53.0,53.05,43071.0,48.0494,48.0675,48.0041,48.0494,43071.0
2018-07-17 11:35:00,53.06,53.06,52.91,52.94,36579.0,48.0584,48.0584,47.9226,47.9498,36579.0
2018-07-17 11:40:00,52.92,52.92,52.83,52.83,33575.0,47.9316,47.9316,47.8501,47.8501,33575.0
2018-07-17 11:45:00,52.85,52.88,52.76,52.77,52055.0,47.8682,47.8954,47.7867,47.7958,52055.0
2018-07-17 11:50:00,52.77,52.84,52.7,52.84,51552.0,47.7958,47.8592,47.7324,47.8592,51552.0
2018-07-17 11:55:00,52.84,52.88,52.78,52.83,40015.0,47.8592,47.8954,47.8048,47.8501,40015.0
2018-07-17 12:00:00,52.82,52.84,52.77,52.83,59395.0,47.8411,47.8592,47.7958,47.8501,59395.0
2018-07-17 12:05:00,52.84,52.91,52.83,52.87,34186.0,47.8592,47.9226,47.8501,47.8864,34186.0
2018-07-17 12:10:00,52.87,52.95,52.86,52.94,34084.0,47.8864,47.9588,47.8773,47.9498,34084.0
2018-07-17 12:15:00,52.95,53.04,52.9,53.02,32663.0,47.9588,48.0403,47.9135,48.0222,32663.0
2018-07-17 12:20:00,53.02,53.02,52.92,52.97,36864.0,48.0222,48.0222,47.9316,47.9769,36864.0
2018-07-17 12:25:00,52.97,53.0,52.91,52.91,44666.0,47.9769,48.0041,47.9226,47.9226,44666.0
2018-07-17 12:30:00,52.9,52.92,52.78,52.79,46487.0,47.9135,47.9316,47.8048,47.8139,46487.0
2018-07-17 12:35:00,52.8,52.82,52.72,52.73,27984.0,47.823,47.8411,47.7505,47.7596,27984.0
2018-07-17 12:40:00,52.74,52.77,52.72,52.75,25705.0,47.7686,47.7958,47.7505,47.7777,25705.0
2018-07-17 12:45:00,52.75,52.76,52.64,52.68,67711.0,47.7777,47.7867,47.678,47.7143,67711.0
2018-07-17 12:50:00,52.67,52.76,52.67,52.74,43218.0,47.7052,47.7867,47.7052,47.7686,43218.0
2018-07-17 12:55:00,52.74,52.82,52.74,52.82,45254.0,47.7686,47.8411,47.7686,47.8411,45254.0
2018-07-17 13:00:00,52.81,52.83,52.72,52.76,50555.0,47.832,47.8501,47.7505,47.7867,50555.0
2018-07-17 13:05:00,52.75,52.8,52.68,52.68,26940.0,47.7777,47.823,47.7143,47.7143,26940.0
2018-07-17 13:10:00,52.69,52.73,52.69,52.7,22552.0,47.7233,47.7596,47.7233,47.7324,22552.0
2018-07-17 13:15:00,52.7,52.72,52.68,52.7,27621.0,47.7324,47.7505,47.7143,47.7324,27621.0
2018-07-17 13:20:00,52.69,52.71,52.61,52.65,59830.0,47.7233,47.7414,47.6509,47.6871,59830.0
2018-07-17 13:25:00,52.66,52.68,52.63,52.65,23270.0,47.6962,47.7143,47.669,47.6871,23270.0
2018-07-17 13:30:00,52.64,52.66,52.62,52.62,29805.0,47.678,47.6962,47.6599,47.6599,29805.0
2018-07-17 13:35:00,52.63,52.72,52.62,52.69,53222.0,47.669,47.7505,47.6599,47.7233,53222.0
2018-07-17 13:40:00,52.68,52.84,52.68,52.84,62428.0,47.7143,47.8592,47.7143,47.8592,62428.0
2018-07-17 13:45:00,52.84,52.85,52.78,52.79,34336.0,47.8592,47.8682,47.8048,47.8139,34336.0
2018-07-17 13:50:00,52.8,52.87,52.78,52.86,40827.0,47.823,47.8864,47.8048,47.8773,40827.0
2018-07-17 13:55:00,52.85,52.86,52.7,52.71,63317.0,47.8682,47.8773,47.7324,47.7414,63317.0
2018-07-17 14:00:00,52.71,52.78,52.62,52.63,63471.0,47.7414,47.8048,47.6599,47.669,63471.0
2018-07-17 14:05:00,52.63,52.65,52.62,52.63,33873.0,47.669,47.6871,47.6599,47.669,33873.0
2018-07-17 14:10:00,52.62,52.82,52.62,52.82,94892.0,47.6599,47.8411,47.6599,47.8411,94892.0
2018-07-17 14:15:00,52.82,52.82,52.66,52.67,70240.0,47.8411,47.8411,47.6962,47.7052,70240.0
2018-07-17 14:20:00,52.66,52.76,52.63,52.73,56641.0,47.6962,47.7867,47.669,47.7596,56641.0
2018-07-17 14:25:00,52.72,52.81,52.72,52.8,44914.0,47.7505,47.832,47.7505,47.823,44914.0
2018-07-17 14:30:00,52.8,53.01,52.79,52.98,102539.0,47.823,48.0132,47.8139,47.986,102539.0
2018-07-17 14:35:00,52.98,53.0,52.92,52.92,171755.0,47.986,48.0041,47.9316,47.9316,171755.0
2018-07-17 14:40:00,52.92,52.92,52.88,52.88,45929.0,47.9316,47.9316,47.8954,47.8954,45929.0
2018-07-17 14:45:00,52.89,52.96,52.89,52.92,34168.0,47.9045,47.9679,47.9045,47.9316,34168.0
2018-07-17 14:50:00,52.91,52.92,52.84,52.89,23546.0,47.9226,47.9316,47.8592,47.9045,23546.0
2018-07-17 14:55:00,52.9,52.9,52.82,52.82,36803.0,47.9135,47.9135,47.8411,47.8411,36803.0
2018-07-17 15:00:00,52.82,52.9,52.81,52.9,44457.0,47.8411,47.9135,47.832,47.9135,44457.0
2018-07-17 15:05:00,52.89,52.93,52.88,52.9,60608.0,47.9045,47.9407,47.8954,47.9135,60608.0
2018-07-17 15:10:00,52.9,52.91,52.86,52.91,42525.0,47.9135,47.9226,47.8773,47.9226,42525.0
2018-07-17 15:15:00,52.91,52.92,52.89,52.91,44888.0,47.9226,47.9316,47.9045,47.9226,44888.0
2018-07-17 15:20:00,52.91,52.97,52.9,52.93,87680.0,47.9226,47.9769,47.9135,47.9407,87680.0
2018-07-17 15:25:00,52.95,52.96,52.91,52.94,59990.0,47.9588,47.9679,47.9226,47.9498,59990.0
2018-07-17 15:30:00,52.94,52.94,52.83,52.87,76559.0,47.9498,47.9498,47.8501,47.8864,76559.0
2018-07-17 15:35:00,52.87,52.92,52.85,52.88,63601.0,47.8864,47.9316,47.8682,47.8954,63601.0
2018-07-17 15:40:00,52.87,52.9,52.83,52.89,71980.0,47.8864,47.9135,47.8501,47.9045,71980.0
2018-07-17 15:45:00,52.88,52.89,52.8,52.8,130712.0,47.8954,47.9045,47.823,47.823,130712.0
2018-07-17 15:50:00,52.8,52.88,52.79,52.82,201788.0,47.823,47.8954,47.8139,47.8411,201788.0
2018-07-17 15:55:00,52.81,52.88,52.8,52.88,274690.0,47.832,47.8954,47.823,47.8954,274690.0
2018-07-18 09:30:00,53.14,54.11,53.12,54.04,349137.0,48.1309,49.0095,48.1128,48.9461,349137.0
2018-07-18 09:35:00,54.02,54.05,53.37,53.49,222052.0,48.928,48.9551,48.3392,48.4479,222052.0
2018-07-18 09:40:00,53.5,53.57,53.28,53.28,177589.0,48.457,48.5204,48.2577,48.2577,177589.0
2018-07-18 09:45:00,53.26,53.46,53.2,53.22,233143.0,48.2396,48.4207,48.1853,48.2034,233143.0
2018-07-18 09:50:00,53.21,53.4,53.18,53.38,144247.0,48.1943,48.3664,48.1671,48.3483,144247.0
2018-07-18 09:55:00,53.37,53.49,53.3,53.33,90582.0,48.3392,48.4479,48.2758,48.303,90582.0
2018-07-18 10:00:00,53.33,53.42,53.29,53.4,99308.0,48.303,48.3845,48.2668,48.3664,99308.0
2018-07-18 10:05:00,53.41,53.45,53.28,53.38,89822.0,48.3755,48.4117,48.2577,48.3483,89822.0
2018-07-18 10:10:00,53.39,53.44,53.32,53.38,71759.0,48.3573,48.4026,48.2939,48.3483,71759.0
2018-07-18 10:15:00,53.38,53.52,53.33,53.46,79890.0,48.3483,48.4751,48.303,48.4207,79890.0
2018-07-18 10:20:00,53.46,53.55,53.38,53.39,54868.0,48.4207,48.5023,48.3483,48.3573,54868.0
2018-07-18 10:25:00,53.39,53.46,53.36,53.45,58015.0,48.3573,48.4207,48.3302,48.4117,58015.0
2018-07-18 10:30:00,53.44,53.45,53.35,53.44,51377.0,48.4026,48.4117,48.3211,48.4026,51377.0
2018-07-18 10:35:00,53.44,53.45,53.34,53.44,47467.0,48.4026,48.4117,48.3121,48.4026,47467.0
2018-07-18 10:40:00,53.44,53.67,53.42,53.66,71247.0,48.4026,48.6109,48.3845,48.6019,71247.0
2018-07-18 10:45:00,53.66,53.81,53.65,53.81,66965.0,48.6019,48.7378,48.5928,48.7378,66965.0
2018-07-18 10:50:00,53.81,53.88,53.75,53.87,46876.0,48.7378,48.8012,48.6834,48.7921,46876.0
2018-07-18 10:55:00,53.87,53.98,53.86,53.96,64855.0,48.7921,48.8917,48.783,48.8736,64855.0
2018-07-18 11:00:00,53.96,54.02,53.88,53.92,51740.0,48.8736,48.928,48.8012,48.8374,51740.0
2018-07-18 11:05:00,53.91,53.99,53.89,53.94,73173.0,48.8283,48.9008,48.8102,48.8555,73173.0
2018-07-18 11:10:00,53.93,53.97,53.9,53.94,79927.0,48.8464,48.8827,48.8193,48.8555,79927.0
2018-07-18 11:15:00,53.94,53.98,53.84,53.95,55934.0,48.8555,48.8917,48.7649,48.8646,55934.0
2018-07-18 11:20:00,53.96,53.98,53.87,53.93,47781.0,48.8736,48.8917,48.7921,48.8464,47781.0
2018-07-18 11:25:00,53.93,53.95,53.79,53.82,61037.0,48.8464,48.8646,48.7196,48.7468,61037.0
2018-07-18 11:30:00,53.82,53.97,53.79,53.94,47104.0,48.7468,48.8827,48.7196,48.8555,47104.0
2018-07-18 11:35:00,53.93,54.0,53.87,53.87,52261.0,48.8464,48.9098,48.7921,48.7921,52261.0
2018-07-18 11:40:00,53.87,53.98,53.86,53.92,58476.0,48.7921,48.8917,48.783,48.8374,58476.0
2018-07-18 11:45:00,53.93,54.08,53.9,54.08,84387.0,48.8464,48.9823,48.8193,48.9823,84387.0
2018-07-18 11:50:00,54.08,54.09,53.93,53.94,46639.0,48.9823,48.9914,48.8464,48.8555,46639.0
2018-07-18 11:55:00,53.94,54.07,53.94,54.05,49346.0,48.8555,48.9732,48.8555,48.9551,49346.0
2018-07-18 12:00:00,54.05,54.05,53.97,53.98,28545.0,48.9551,48.9551,48.8827,48.8917,28545.0
2018-07-18 12:05:00,53.97,54.09,53.96,54.09,29440.0,48.8827,48.9914,48.8736,48.9914,29440.0
2018-07-18 12:10:00,54.08,54.2,54.07,54.15,50080.0,48.9823,49.091,48.9732,49.0457,50080.0
2018-07-18 12:15:00,54.15,54.15,54.05,54.07,49035.0,49.0457,49.0457,48.9551,48.9732,49035.0
2018-07-18 12:20:00,54.08,54.15,54.06,54.1,34953.0,48.9823,49.0457,48.9642,49.0004,34953.0
2018-07-18 12:25:00,54.1,54.1,53.88,53.88,335796.0,49.0004,49.0004,48.8012,48.8012,335796.0
2018-07-18 12:30:00,53.88,53.92,53.83,53.88,40299.0,48.8012,48.8374,48.7559,48.8012,40299.0
2018-07-18 12:35:00,53.88,53.9,53.84,53.86,33120.0,48.8012,48.8193,48.7649,48.783,33120.0
2018-07-18 12:40:00,53.86,53.86,53.8,53.84,31000.0,48.783,48.783,48.7287,48.7649,31000.0
2018-07-18 12:45:00,53.84,53.86,53.81,53.86,21574.0,48.7649,48.783,48.7378,48.783,21574.0
2018-07-18 12:50:00,53.85,53.93,53.85,53.93,24833.0,48.774,48.8464,48.774,48.8464,24833.0
2018-07-18 12:55:00,53.93,53.95,53.87,53.9,26293.0,48.8464,48.8646,48.7921,48.8193,26293.0
2018-07-18 13:00:00,53.9,53.91,53.82,53.87,35434.0,48.8193,48.8283,48.7468,48.7921,35434.0
2018-07-18 13:05:00,53.87,53.87,53.81,53.84,57928.0,48.7921,48.7921,48.7378,48.7649,57928.0
2018-07-18 13:10:00,53.84,53.85,53.76,53.76,24533.0,48.7649,48.774,48.6925,48.6925,24533.0
2018-07-18 13:15:00,53.77,53.79,53.76,53.77,17119.0,48.7015,48.7196,48.6925,48.7015,17119.0
2018-07-18 13:20:00,53.78,53.81,53.76,53.8,25226.0,48.7106,48.7378,48.6925,48.7287,25226.0
2018-07-18 13:25:00,53.8,53.81,53.71,53.76,27490.0,48.7287,48.7378,48.6472,48.6925,27490.0
2018-07-18 13:30:00,53.76,53.79,53.69,53.71,46439.0,48.6925,48.7196,48.6291,48.6472,46439.0
2018-07-18 13:35:00,53.72,53.8,53.69,53.78,71731.0,48.6562,48.7287,48.6291,48.7106,71731.0
2018-07-18 13:40:00,53.78,53.81,53.73,53.8,33469.0,48.7106,48.7378,48.6653,48.7287,33469.0
2018-07-18 13:45:00,53.79,53.82,53.78,53.78,24199.0,48.7196,48.7468,48.7106,48.7106,24199.0
2018-07-18 13:50:00,53.77,53.79,53.73,53.78,37998.0,48.7015,48.7196,48.6653,48.7106,37998.0
2018-07-18 13:55:00,53.78,53.83,53.76,53.81,35999.0,48.7106,48.7559,48.6925,48.7378,35999.0
2018-07-18 14:00:00,53.8,53.92,53.79,53.92,29357.0,48.7287,48.8374,48.7196,48.8374,29357.0
2018-07-18 14:05:00,53.92,53.97,53.84,53.86,83138.0,48.8374,48.8827,48.7649,48.783,83138.0
2018-07-18 14:10:00,53.85,53.86,53.83,53.85,19546.0,48.774,48.783,48.7559,48.774,19546.0
2018-07-18 14:15:00,53.84,53.88,53.84,53.87,27001.0,48.7649,48.8012,48.7649,48.7921,27001.0
2018-07-18 14:20:00,53.87,53.92,53.86,53.89,39681.0,48.7921,48.8374,48.783,48.8102,39681.0
2018-07-18 14:25:00,53.89,53.95,53.89,53.94,52949.0,48.8102,48.8646,48.8102,48.8555,52949.0
2018-07-18 14:30:00,53.94,53.97,53.9,53.97,24787.0,48.8555,48.8827,48.8193,48.8827,24787.0
2018-07-18 14:35:00,53.96,53.99,53.95,53.97,29039.0,48.8736,48.9008,48.8646,48.8827,29039.0
2018-07-18 14:40:00,53.97,53.98,53.91,53.94,31231.0,48.8827,48.8917,48.8283,48.8555,31231.0
2018-07-18 14:45:00,53.93,53.99,53.93,53.96,20936.0,48.8464,48.9008,48.8464,48.8736,20936.0
2018-07-18 14:50:00,53.95,53.96,53.92,53.95,25584.0,48.8646,48.8736,48.8374,48.8646,25584.0
2018-07-18 14:55:00,53.94,54.07,53.94,54.02,148905.0,48.8555,48.9732,48.8555,48.928,148905.0
2018-07-18 15:00:00,54.02,54.13,54.01,54.09,101393.0,48.928,49.0276,48.9189,48.9914,101393.0
2018-07-18 15:05:00,54.08,54.09,54.05,54.07,27271.0,48.9823,48.9914,48.9551,48.9732,27271.0
2018-07-18 15:10:00,54.08,54.13,54.05,54.05,35853.0,48.9823,49.0276,48.9551,48.9551,35853.0
2018-07-18 15:15:00,54.06,54.11,54.04,54.09,39794.0,48.9642,49.0095,48.9461,48.9914,39794.0
2018-07-18 15:20:00,54.09,54.1,54.06,54.06,46230.0,48.9914,49.0004,48.9642,48.9642,46230.0
2018-07-18 15:25:00,54.07,54.09,54.05,54.09,29448.0,48.9732,48.9914,48.9551,48.9914,29448.0
2018-07-18 15:30:00,54.08,54.11,54.06,54.07,59062.0,48.9823,49.0095,48.9642,48.9732,59062.0
2018-07-18 15:35:00,54.07,54.09,54.05,54.07,48520.0,48.9732,48.9914,48.9551,48.9732,48520.0
2018-07-18 15:40:00,54.07,54.09,54.04,54.07,77969.0,48.9732,48.9914,48.9461,48.9732,77969.0
2018-07-18 15:45:00,54.06,54.18,54.06,54.16,212293.0,48.9642,49.0729,48.9642,49.0548,212293.0
2018-07-18 15:50:00,54.15,54.21,54.12,54.2,338093.0,49.0457,49.1,49.0185,49.091,338093.0
2018-07-18 15:55:00,54.2,54.26,54.17,54.22,607089.0,49.091,49.1453,49.0638,49.1091,607089.0
2018-07-19 09:30:00,53.91,54.07,53.77,53.77,109637.0,48.8283,48.9732,48.7015,48.7015,109637.0
2018-07-19 09:35:00,53.77,53.85,53.6,53.75,50817.0,48.7015,48.774,48.5475,48.6834,50817.0
2018-07-19 09:40:00,53.74,53.78,53.56,53.63,326352.0,48.6744,48.7106,48.5113,48.5747,326352.0
2018-07-19 09:45:00,53.63,53.69,53.31,53.31,48941.0,48.5747,48.6291,48.2849,48.2849,48941.0
2018-07-19 09:50:00,53.32,53.34,53.06,53.18,89737.0,48.2939,48.3121,48.0584,48.1671,89737.0
2018-07-19 09:55:00,53.19,53.32,53.15,53.3,155620.0,48.1762,48.2939,48.14,48.2758,155620.0
2018-07-19 10:00:00,53.31,53.4,53.23,53.37,115076.0,48.2849,48.3664,48.2124,48.3392,115076.0
2018-07-19 10:05:00,53.38,53.39,53.3,53.34,138887.0,48.3483,48.3573,48.2758,48.3121,138887.0
2018-07-19 10:10:00,53.34,53.6,53.33,53.5,68072.0,48.3121,48.5475,48.303,48.457,68072.0
2018-07-19 10:15:00,53.49,53.52,53.39,53.43,60498.0,48.4479,48.4751,48.3573,48.3936,60498.0
2018-07-19 10:20:00,53.43,53.46,53.24,53.24,89140.0,48.3936,48.4207,48.2215,48.2215,89140.0
2018-07-19 10:25:00,53.25,53.26,53.12,53.13,42463.0,48.2305,48.2396,48.1128,48.1219,42463.0
2018-07-19 10:30:00,53.13,53.17,53.01,53.1,35928.0,48.1219,48.1581,48.0132,48.0947,35928.0
2018-07-19 10:35:00,53.1,53.13,52.98,53.13,66255.0,48.0947,48.1219,47.986,48.1219,66255.0
2018-07-19 10:40:00,53.14,53.2,53.12,53.15,43810.0,48.1309,48.1853,48.1128,48.14,43810.0
2018-07-19 10:45:00,53.15,53.19,53.08,53.15,72375.0,48.14,48.1762,48.0766,48.14,72375.0
2018-07-19 10:50:00,53.15,53.26,53.1,53.26,57370.0,48.14,48.2396,48.0947,48.2396,57370.0
2018-07-19 10:55:00,53.25,53.31,53.2,53.21,54195.0,48.2305,48.2849,48.1853,48.1943,54195.0
2018-07-19 11:00:00,53.21,53.22,53.16,53.18,50139.0,48.1943,48.2034,48.149,48.1671,50139.0
2018-07-19 11:05:00,53.17,53.27,53.16,53.23,49506.0,48.1581,48.2487,48.149,48.2124,49506.0
2018-07-19 11:10:00,53.23,53.23,53.14,53.19,40657.0,48.2124,48.2124,48.1309,48.1762,40657.0
2018-07-19 11:15:00,53.19,53.24,53.16,53.23,41572.0,48.1762,48.2215,48.149,48.2124,41572.0
2018-07-19 11:20:00,53.24,53.25,53.13,53.21,34701.0,48.2215,48.2305,48.1219,48.1943,34701.0
2018-07-19 11:25:00,53.2,53.21,53.06,53.07,32477.0,48.1853,48.1943,48.0584,48.0675,32477.0
2018-07-19 11:30:00,53.07,53.12,53.05,53.09,17338.0,48.0675,48.1128,48.0494,48.0856,17338.0
2018-07-19 11:35:00,53.1,53.16,53.08,53.09,59973.0,48.0947,48.149,48.0766,48.0856,59973.0
2018-07-19 11:40:00,53.08,53.17,53.08,53.15,30882.0,48.0766,48.1581,48.0766,48.14,30882.0
2018-07-19 11:45:00,53.16,53.19,53.1,53.12,46961.0,48.149,48.1762,48.0947,48.1128,46961.0
2018-07-19 11:50:00,53.12,53.16,53.1,53.13,37529.0,48.1128,48.149,48.0947,48.1219,37529.0
2018-07-19 11:55:00,53.13,53.14,53.04,53.05,35265.0,48.1219,48.1309,48.0403,48.0494,35265.0
2018-07-19 12:00:00,53.05,53.15,53.02,53.14,29441.0,48.0494,48.14,48.0222,48.1309,29441.0
2018-07-19 12:05:00,53.13,53.13,52.96,52.97,132232.0,48.1219,48.1219,47.9679,47.9769,132232.0
2018-07-19 12:10:00,52.98,53.02,52.93,52.94,88791.0,47.986,48.0222,47.9407,47.9498,88791.0
2018-07-19 12:15:00,52.94,52.96,52.88,52.93,100454.0,47.9498,47.9679,47.8954,47.9407,100454.0
2018-07-19 12:20:00,52.92,52.95,52.86,52.86,82932.0,47.9316,47.9588,47.8773,47.8773,82932.0
2018-07-19 12:25:00,52.85,52.86,52.78,52.84,24862.0,47.8682,47.8773,47.8048,47.8592,24862.0
2018-07-19 12:30:00,52.85,52.89,52.84,52.88,38822.0,47.8682,47.9045,47.8592,47.8954,38822.0
2018-07-19 12:35:00,52.88,52.95,52.87,52.94,23909.0,47.8954,47.9588,47.8864,47.9498,23909.0
2018-07-19 12:40:00,52.93,52.95,52.77,52.78,24995.0,47.9407,47.9588,47.7958,47.8048,24995.0
2018-07-19 12:45:00,52.78,52.85,52.75,52.8,30198.0,47.8048,47.8682,47.7777,47.823,30198.0
2018-07-19 12:50:00,52.8,52.85,52.75,52.84,22799.0,47.823,47.8682,47.7777,47.8592,22799.0
2018-07-19 12:55:00,52.84,52.87,52.82,52.85,168230.0,47.8592,47.8864,47.8411,47.8682,168230.0
2018-07-19 13:00:00,52.84,52.93,52.73,52.83,80640.0,47.8592,47.9407,47.7596,47.8501,80640.0
2018-07-19 13:05:00,52.82,52.91,52.8,52.85,37935.0,47.8411,47.9226,47.823,47.8682,37935.0
2018-07-19 13:10:00,52.85,52.85,52.72,52.72,42045.0,47.8682,47.8682,47.7505,47.7505,42045.0
2018-07-19 13:15:00,52.72,52.87,52.72,52.87,34368.0,47.7505,47.8864,47.7505,47.8864,34368.0
2018-07-19 13:20:00,52.87,52.98,52.86,52.96,42082.0,47.8864,47.986,47.8773,47.9679,42082.0
2018-07-19 13:25:00,52.96,52.97,52.91,52.91,33110.0,47.9679,47.9769,47.9226,47.9226,33110.0
2018-07-19 13:30:00,52.91,52.93,52.87,52.91,22592.0,47.9226,47.9407,47.8864,47.9226,22592.0
2018-07-19 13:35:00,52.9,53.02,52.9,53.0,53265.0,47.9135,48.0222,47.9135,48.0041,53265.0
2018-07-19 13:40:00,53.0,53.02,52.97,53.01,73864.0,48.0041,48.0222,47.9769,48.0132,73864.0
2018-07-19 13:45:00,53.02,53.02,52.97,53.01,35204.0,48.0222,48.0222,47.9769,48.0132,35204.0
2018-07-19 13:50:00,53.0,53.02,52.95,53.02,53034.0,48.0041,48.0222,47.9588,48.0222,53034.0
2018-07-19 13:55:00,53.02,53.02,52.99,53.01,30536.0,48.0222,48.0222,47.995,48.0132,30536.0
2018-07-19 14:00:00,53.02,53.05,52.99,53.01,42095.0,48.0222,48.0494,47.995,48.0132,42095.0
2018-07-19 14:05:00,53.01,53.07,53.0,53.05,30424.0,48.0132,48.0675,48.0041,48.0494,30424.0
2018-07-19 14:10:00,53.06,53.09,53.03,53.08,32348.0,48.0584,48.0856,48.0313,48.0766,32348.0
2018-07-19 14:15:00,53.08,53.11,53.02,53.07,29656.0,48.0766,48.1037,48.0222,48.0675,29656.0
2018-07-19 14:20:00,53.07,53.12,53.04,53.12,28667.0,48.0675,48.1128,48.0403,48.1128,28667.0
2018-07-19 14:25:00,53.12,53.15,53.07,53.09,39324.0,48.1128,48.14,48.0675,48.0856,39324.0
2018-07-19 14:30:00,53.09,53.09,53.0,53.03,28058.0,48.0856,48.0856,48.0041,48.0313,28058.0
2018-07-19 14:35:00,53.03,53.05,53.0,53.03,31807.0,48.0313,48.0494,48.0041,48.0313,31807.0
2018-07-19 14:40:00,53.04,53.08,53.02,53.06,31403.0,48.0403,48.0766,48.0222,48.0584,31403.0
2018-07-19 14:45:00,53.05,53.06,52.97,52.97,24532.0,48.0494,48.0584,47.9769,47.9769,24532.0
2018-07-19 14:50:00,52.97,52.98,52.91,52.95,33121.0,47.9769,47.986,47.9226,47.9588,33121.0
2018-07-19 14:55:00,52.96,53.04,52.95,53.01,36124.0,47.9679,48.0403,47.9588,48.0132,36124.0
2018-07-19 15:00:00,53.01,53.1,53.0,53.09,27638.0,48.0132,48.0947,48.0041,48.0856,27638.0
2018-07-19 15:05:00,53.09,53.13,53.06,53.06,43232.0,48.0856,48.1219,48.0584,48.0584,43232.0
2018-07-19 15:10:00,53.05,53.06,52.93,52.96,35538.0,48.0494,48.0584,47.9407,47.9679,35538.0
2018-07-19 15:15:00,52.96,52.98,52.92,52.96,57516.0,47.9679,47.986,47.9316,47.9679,57516.0
2018-07-19 15:20:00,52.96,53.01,52.95,53.01,55160.0,47.9679,48.0132,47.9588,48.0132,55160.0
2018-07-19 15:25:00,53.01,53.03,52.97,53.02,53120.0,48.0132,48.0313,47.9769,48.0222,53120.0
2018-07-19 15:30:00,53.02,53.05,52.96,53.04,48598.0,48.0222,48.0494,47.9679,48.0403,48598.0
2018-07-19 15:35:00,53.04,53.06,52.91,52.91,94047.0,48.0403,48.0584,47.9226,47.9226,94047.0
2018-07-19 15:40:00,52.91,52.94,52.87,52.9,108807.0,47.9226,47.9498,47.8864,47.9135,108807.0
2018-07-19 15:45:00,52.89,52.91,52.85,52.85,88936.0,47.9045,47.9226,47.8682,47.8682,88936.0
2018-07-19 15:50:00,52.86,52.89,52.79,52.79,166155.0,47.8773,47.9045,47.8139,47.8139,166155.0
2018-07-19 15:55:00,52.79,52.89,52.78,52.88,330531.0,47.8139,47.9045,47.8048,47.8954,330531.0
2018-07-20 09:30:00,52.56,52.64,52.12,52.29,322568.0,47.6056,47.678,47.2071,47.361,322568.0
2018-07-20 09:35:00,52.32,52.58,52.32,52.39,157139.0,47.3882,47.6237,47.3882,47.4516,157139.0
2018-07-20 09:40:00,52.4,52.53,52.27,52.43,172161.0,47.4607,47.5784,47.3429,47.4878,172161.0
2018-07-20 09:45:00,52.42,52.5,52.37,52.39,67584.0,47.4788,47.5512,47.4335,47.4516,67584.0
2018-07-20 09:50:00,52.37,52.51,52.36,52.5,74944.0,47.4335,47.5603,47.4244,47.5512,74944.0
2018-07-20 09:55:00,52.5,52.51,52.43,52.47,41784.0,47.5512,47.5603,47.4878,47.5241,41784.0
2018-07-20 10:00:00,52.48,52.53,52.35,52.41,125747.0,47.5331,47.5784,47.4154,47.4697,125747.0
2018-07-20 10:05:00,52.42,52.51,52.39,52.5,160520.0,47.4788,47.5603,47.4516,47.5512,160520.0
2018-07-20 10:10:00,52.5,52.5,52.37,52.42,137434.0,47.5512,47.5512,47.4335,47.4788,137434.0
2018-07-20 10:15:00,52.43,52.46,52.31,52.32,79039.0,47.4878,47.515,47.3791,47.3882,79039.0
2018-07-20 10:20:00,52.33,52.42,52.31,52.38,74431.0,47.3973,47.4788,47.3791,47.4425,74431.0
2018-07-20 10:25:00,52.39,52.41,52.31,52.39,67255.0,47.4516,47.4697,47.3791,47.4516,67255.0
2018-07-20 10:30:00,52.4,52.41,52.32,52.36,51189.0,47.4607,47.4697,47.3882,47.4244,51189.0
2018-07-20 10:35:00,52.36,52.37,52.26,52.28,78444.0,47.4244,47.4335,47.3339,47.352,78444.0
2018-07-20 10:40:00,52.28,52.37,52.28,52.34,66860.0,47.352,47.4335,47.352,47.4063,66860.0
2018-07-20 10:45:00,52.35,52.35,52.27,52.31,46951.0,47.4154,47.4154,47.3429,47.3791,46951.0
2018-07-20 10:50:00,52.3,52.31,52.23,52.27,85385.0,47.3701,47.3791,47.3067,47.3429,85385.0
2018-07-20 10:55:00,52.27,52.29,52.23,52.27,32876.0,47.3429,47.361,47.3067,47.3429,32876.0
2018-07-20 11:00:00,52.26,52.28,52.21,52.22,39902.0,47.3339,47.352,47.2886,47.2976,39902.0
2018-07-20 11:05:00,52.21,52.27,52.17,52.25,81695.0,47.2886,47.3429,47.2523,47.3248,81695.0
2018-07-20 11:10:00,52.25,52.42,52.24,52.4,148244.0,47.3248,47.4788,47.3157,47.4607,148244.0
2018-07-20 11:15:00,52.4,52.44,52.33,52.42,103711.0,47.4607,47.4969,47.3973,47.4788,103711.0
2018-07-20 11:20:00,52.42,52.46,52.39,52.44,85153.0,47.4788,47.515,47.4516,47.4969,85153.0
2018-07-20 11:25:00,52.45,52.46,52.38,52.42,96544.0,47.5059,47.515,47.4425,47.4788,96544.0
2018-07-20 11:30:00,52.42,52.44,52.23,52.24,90627.0,47.4788,47.4969,47.3067,47.3157,90627.0
2018-07-20 11:35:00,52.25,52.28,52.22,52.24,44182.0,47.3248,47.352,47.2976,47.3157,44182.0
2018-07-20 11:40:00,52.27,52.28,52.23,52.26,57772.0,47.3429,47.352,47.3067,47.3339,57772.0
2018-07-20 11:45:00,52.27,52.31,52.25,52.27,84710.0,47.3429,47.3791,47.3248,47.3429,84710.0
2018-07-20 11:50:00,52.26,52.26,52.22,52.25,115268.0,47.3339,47.3339,47.2976,47.3248,115268.0
2018-07-20 11:55:00,52.25,52.27,52.19,52.24,100672.0,47.3248,47.3429,47.2705,47.3157,100672.0
2018-07-20 12:00:00,52.25,52.28,52.18,52.2,167227.0,47.3248,47.352,47.2614,47.2795,167227.0
2018-07-20 12:05:00,52.2,52.21,52.11,52.21,131439.0,47.2795,47.2886,47.198,47.2886,131439.0
2018-07-20 12:10:00,52.2,52.22,52.1,52.12,210630.0,47.2795,47.2976,47.1889,47.2071,210630.0
2018-07-20 12:15:00,52.12,52.13,52.02,52.12,94850.0,47.2071,47.2161,47.1165,47.2071,94850.0
2018-07-20 12:20:00,52.12,52.12,52.04,52.05,57787.0,47.2071,47.2071,47.1346,47.1437,57787.0
2018-07-20 12:25:00,52.06,52.1,52.06,52.08,26774.0,47.1527,47.1889,47.1527,47.1708,26774.0
2018-07-20 12:30:00,52.08,52.19,52.07,52.14,189930.0,47.1708,47.2705,47.1618,47.2252,189930.0
2018-07-20 12:35:00,52.15,52.16,52.1,52.13,42861.0,47.2342,47.2433,47.1889,47.2161,42861.0
2018-07-20 12:40:00,52.13,52.14,52.1,52.12,37088.0,47.2161,47.2252,47.1889,47.2071,37088.0
2018-07-20 12:45:00,52.12,52.13,52.04,52.06,59772.0,47.2071,47.2161,47.1346,47.1527,59772.0
2018-07-20 12:50:00,52.05,52.09,52.01,52.09,42249.0,47.1437,47.1799,47.1074,47.1799,42249.0
2018-07-20 12:55:00,52.08,52.11,52.04,52.09,82217.0,47.1708,47.198,47.1346,47.1799,82217.0
2018-07-20 13:00:00,52.09,52.1,52.04,52.05,25539.0,47.1799,47.1889,47.1346,47.1437,25539.0
2018-07-20 13:05:00,52.05,52.08,52.03,52.07,18957.0,47.1437,47.1708,47.1255,47.1618,18957.0
2018-07-20 13:10:00,52.07,52.1,52.06,52.08,22645.0,47.1618,47.1889,47.1527,47.1708,22645.0
2018-07-20 13:15:00,52.08,52.11,52.06,52.06,26399.0,47.1708,47.198,47.1527,47.1527,26399.0
2018-07-20 13:20:00,52.05,52.07,52.03,52.04,31685.0,47.1437,47.1618,47.1255,47.1346,31685.0
2018-07-20 13:25:00,52.05,52.07,51.97,51.97,43771.0,47.1437,47.1618,47.0712,47.0712,43771.0
2018-07-20 13:30:00,51.97,52.04,51.94,52.04,28516.0,47.0712,47.1346,47.044,47.1346,28516.0
2018-07-20 13:35:00,52.05,52.05,51.99,52.0,37444.0,47.1437,47.1437,47.0893,47.0984,37444.0
2018-07-20 13:40:00,51.99,52.01,51.96,52.0,43928.0,47.0893,47.1074,47.0621,47.0984,43928.0
2018-07-20 13:45:00,51.99,52.04,51.99,52.01,36754.0,47.0893,47.1346,47.0893,47.1074,36754.0
2018-07-20 13:50:00,52.02,52.02,52.0,52.01,46062.0,47.1165,47.1165,47.0984,47.1074,46062.0
2018-07-20 13:55:00,52.01,52.09,52.0,52.08,113003.0,47.1074,47.1799,47.0984,47.1708,113003.0
2018-07-20 14:00:00,52.07,52.26,52.07,52.2,169861.0,47.1618,47.3339,47.1618,47.2795,169861.0
2018-07-20 14:05:00,52.2,52.22,52.12,52.13,37447.0,47.2795,47.2976,47.2071,47.2161,37447.0
2018-07-20 14:10:00,52.13,52.13,52.06,52.07,38131.0,47.2161,47.2161,47.1527,47.1618,38131.0
2018-07-20 14:15:00,52.07,52.12,52.06,52.12,39879.0,47.1618,47.2071,47.1527,47.2071,39879.0
2018-07-20 14:20:00,52.12,52.15,52.04,52.05,55204.0,47.2071,47.2342,47.1346,47.1437,55204.0
2018-07-20 14:25:00,52.05,52.06,52.0,52.02,29517.0,47.1437,47.1527,47.0984,47.1165,29517.0
2018-07-20 14:30:00,52.01,52.03,51.95,51.95,65555.0,47.1074,47.1255,47.0531,47.0531,65555.0
2018-07-20 14:35:00,51.96,52.01,51.93,51.93,106163.0,47.0621,47.1074,47.035,47.035,106163.0
2018-07-20 14:40:00,51.93,52.02,51.93,52.02,137794.0,47.035,47.1165,47.035,47.1165,137794.0
2018-07-20 14:45:00,52.02,52.08,52.01,52.07,35519.0,47.1165,47.1708,47.1074,47.1618,35519.0
2018-07-20 14:50:00,52.09,52.13,52.06,52.13,123066.0,47.1799,47.2161,47.1527,47.2161,123066.0
2018-07-20 14:55:00,52.13,52.23,52.12,52.21,142108.0,47.2161,47.3067,47.2071,47.2886,142108.0
2018-07-20 15:00:00,52.2,52.25,52.16,52.21,69908.0,47.2795,47.3248,47.2433,47.2886,69908.0
2018-07-20 15:05:00,52.21,52.23,52.12,52.13,56193.0,47.2886,47.3067,47.2071,47.2161,56193.0
2018-07-20 15:10:00,52.14,52.16,52.08,52.11,40582.0,47.2252,47.2433,47.1708,47.198,40582.0
2018-07-20 15:15:00,52.11,52.18,52.08,52.17,44695.0,47.198,47.2614,47.1708,47.2523,44695.0
2018-07-20 15:20:00,52.17,52.2,52.15,52.16,42013.0,47.2523,47.2795,47.2342,47.2433,42013.0
2018-07-20 15:25:00,52.15,52.18,52.12,52.13,59433.0,47.2342,47.2614,47.2071,47.2161,59433.0
2018-07-20 15:30:00,52.14,52.2,52.14,52.18,60334.0,47.2252,47.2795,47.2252,47.2614,60334.0
2018-07-20 15:35:00,52.18,52.19,52.14,52.17,73113.0,47.2614,47.2705,47.2252,47.2523,73113.0
2018-07-20 15:40:00,52.17,52.18,52.13,52.15,148064.0,47.2523,47.2614,47.2161,47.2342,148064.0
2018-07-20 15:45:00,52.16,52.21,52.15,52.19,133531.0,47.2433,47.2886,47.2342,47.2705,133531.0
2018-07-20 15:50:00,52.18,52.24,52.15,52.16,189308.0,47.2614,47.3157,47.2342,47.2433,189308.0
2018-07-20 15:55:00,52.16,52.24,52.12,52.16,714990.0,47.2433,47.3157,47.2071,47.2433,714990.0
2018-07-23 09:30:00,52.15,52.37,52.0,52.28,66392.0,47.2342,47.4335,47.0984,47.352,66392.0
2018-07-23 09:35:00,52.27,52.36,52.18,52.31,31457.0,47.3429,47.4244,47.2614,47.3791,31457.0
2018-07-23 09:40:00,52.33,52.43,52.22,52.43,30493.0,47.3973,47.4878,47.2976,47.4878,30493.0
2018-07-23 09:45:00,52.45,52.63,52.45,52.5,65019.0,47.5059,47.669,47.5059,47.5512,65019.0
2018-07-23 09:50:00,52.49,52.61,52.48,52.51,37250.0,47.5422,47.6509,47.5331,47.5603,37250.0
2018-07-23 09:55:00,52.54,52.58,52.45,52.54,28439.0,47.5875,47.6237,47.5059,47.5875,28439.0
2018-07-23 10:00:00,52.54,52.7,52.54,52.62,39262.0,47.5875,47.7324,47.5875,47.6599,39262.0
2018-07-23 10:05:00,52.6,52.6,52.49,52.6,84137.0,47.6418,47.6418,47.5422,47.6418,84137.0
2018-07-23 10:10:00,52.61,52.61,52.44,52.46,36151.0,47.6509,47.6509,47.4969,47.515,36151.0
2018-07-23 10:15:00,52.45,52.48,52.41,52.44,46644.0,47.5059,47.5331,47.4697,47.4969,46644.0
2018-07-23 10:20:00,52.44,52.46,52.39,52.44,32225.0,47.4969,47.515,47.4516,47.4969,32225.0
2018-07-23 10:25:00,52.43,52.43,52.31,52.36,36598.0,47.4878,47.4878,47.3791,47.4244,36598.0
2018-07-23 10:30:00,52.36,52.38,52.28,52.38,23318.0,47.4244,47.4425,47.352,47.4425,23318.0
2018-07-23 10:35:00,52.4,52.4,52.31,52.37,20655.0,47.4607,47.4607,47.3791,47.4335,20655.0
2018-07-23 10:40:00,52.38,52.42,52.33,52.34,25173.0,47.4425,47.4788,47.3973,47.4063,25173.0
2018-07-23 10:45:00,52.35,52.4,52.3,52.33,20560.0,47.4154,47.4607,47.3701,47.3973,20560.0
2018-07-23 10:50:00,52.32,52.42,52.29,52.41,24885.0,47.3882,47.4788,47.361,47.4697,24885.0
2018-07-23 10:55:00,52.41,52.41,52.34,52.34,25897.0,47.4697,47.4697,47.4063,47.4063,25897.0
2018-07-23 11:00:00,52.34,52.4,52.32,52.33,23764.0,47.4063,47.4607,47.3882,47.3973,23764.0
2018-07-23 11:05:00,52.32,52.34,52.3,52.31,20933.0,47.3882,47.4063,47.3701,47.3791,20933.0
2018-07-23 11:10:00,52.31,52.48,52.3,52.46,37356.0,47.3791,47.5331,47.3701,47.515,37356.0
2018-07-23 11:15:00,52.46,52.51,52.46,52.48,33514.0,47.515,47.5603,47.515,47.5331,33514.0
2018-07-23 11:20:00,52.47,52.54,52.47,52.5,26917.0,47.5241,47.5875,47.5241,47.5512,26917.0
2018-07-23 11:25:00,52.5,52.56,52.47,52.56,18241.0,47.5512,47.6056,47.5241,47.6056,18241.0
2018-07-23 11:30:00,52.56,52.59,52.52,52.59,23707.0,47.6056,47.6328,47.5694,47.6328,23707.0
2018-07-23 11:35:00,52.58,52.6,52.51,52.51,26000.0,47.6237,47.6418,47.5603,47.5603,26000.0
2018-07-23 11:40:00,52.52,52.56,52.49,52.5,27172.0,47.5694,47.6056,47.5422,47.5512,27172.0
2018-07-23 11:45:00,52.5,52.53,52.45,52.49,27082.0,47.5512,47.5784,47.5059,47.5422,27082.0
2018-07-23 11:50:00,52.49,52.52,52.47,52.48,51139.0,47.5422,47.5694,47.5241,47.5331,51139.0
2018-07-23 11:55:00,52.49,52.59,52.48,52.59,21053.0,47.5422,47.6328,47.5331,47.6328,21053.0
2018-07-23 12:00:00,52.59,52.62,52.57,52.61,33302.0,47.6328,47.6599,47.6146,47.6509,33302.0
2018-07-23 12:05:00,52.61,52.61,52.52,52.52,16042.0,47.6509,47.6509,47.5694,47.5694,16042.0
2018-07-23 12:10:00,52.52,52.58,52.52,52.58,27286.0,47.5694,47.6237,47.5694,47.6237,27286.0
2018-07-23 12:15:00,52.57,52.65,52.57,52.64,19081.0,47.6146,47.6871,47.6146,47.678,19081.0
2018-07-23 12:20:00,52.65,52.71,52.63,52.71,36896.0,47.6871,47.7414,47.669,47.7414,36896.0
2018-07-23 12:25:00,52.71,52.73,52.65,52.68,17977.0,47.7414,47.7596,47.6871,47.7143,17977.0
2018-07-23 12:30:00,52.67,52.7,52.66,52.7,14399.0,47.7052,47.7324,47.6962,47.7324,14399.0
2018-07-23 12:35:00,52.7,52.71,52.65,52.67,25996.0,47.7324,47.7414,47.6871,47.7052,25996.0
2018-07-23 12:40:00,52.68,52.71,52.67,52.7,11012.0,47.7143,47.7414,47.7052,47.7324,11012.0
2018-07-23 12:45:00,52.7,52.7,52.58,52.59,20471.0,47.7324,47.7324,47.6237,47.6328,20471.0
2018-07-23 12:50:00,52.59,52.65,52.58,52.61,53854.0,47.6328,47.6871,47.6237,47.6509,53854.0
2018-07-23 12:55:00,52.6,52.66,52.59,52.6,47381.0,47.6418,47.6962,47.6328,47.6418,47381.0
2018-07-23 13:00:00,52.6,52.61,52.55,52.55,25154.0,47.6418,47.6509,47.5965,47.5965,25154.0
2018-07-23 13:05:00,52.56,52.6,52.54,52.57,13385.0,47.6056,47.6418,47.5875,47.6146,13385.0
2018-07-23 13:10:00,52.57,52.58,52.55,52.55,11360.0,47.6146,47.6237,47.5965,47.5965,11360.0
2018-07-23 13:15:00,52.55,52.56,52.49,52.5,27291.0,47.5965,47.6056,47.5422,47.5512,27291.0
2018-07-23 13:20:00,52.49,52.52,52.48,52.48,29951.0,47.5422,47.5694,47.5331,47.5331,29951.0
2018-07-23 13:25:00,52.48,52.49,52.46,52.48,14586.0,47.5331,47.5422,47.515,47.5331,14586.0
2018-07-23 13:30:00,52.47,52.51,52.47,52.5,23633.0,47.5241,47.5603,47.5241,47.5512,23633.0
2018-07-23 13:35:00,52.5,52.52,52.47,52.49,34113.0,47.5512,47.5694,47.5241,47.5422,34113.0
2018-07-23 13:40:00,52.5,52.53,52.48,52.52,44178.0,47.5512,47.5784,47.5331,47.5694,44178.0
2018-07-23 13:45:00,52.52,52.55,52.5,52.5,28250.0,47.5694,47.5965,47.5512,47.5512,28250.0
2018-07-23 13:50:00,52.51,52.58,52.5,52.57,70644.0,47.5603,47.6237,47.5512,47.6146,70644.0
2018-07-23 13:55:00,52.58,52.58,52.53,52.55,11727.0,47.6237,47.6237,47.5784,47.5965,11727.0
2018-07-23 14:00:00,52.55,52.6,52.53,52.57,40760.0,47.5965,47.6418,47.5784,47.6146,40760.0
2018-07-23 14:05:00,52.58,52.59,52.52,52.53,16059.0,47.6237,47.6328,47.5694,47.5784,16059.0
2018-07-23 14:10:00,52.53,52.57,52.53,52.55,21590.0,47.5784,47.6146,47.5784,47.5965,21590.0
2018-07-23 14:15:00,52.54,52.55,52.5,52.51,28666.0,47.5875,47.5965,47.5512,47.5603,28666.0
2018-07-23 14:20:00,52.52,52.55,52.52,52.54,14029.0,47.5694,47.5965,47.5694,47.5875,14029.0
2018-07-23 14:25:00,52.54,52.57,52.52,52.55,18950.0,47.5875,47.6146,47.5694,47.5965,18950.0
2018-07-23 14:30:00,52.56,52.56,52.49,52.49,19412.0,47.6056,47.6056,47.5422,47.5422,19412.0
2018-07-23 14:35:00,52.49,52.57,52.49,52.55,97259.0,47.5422,47.6146,47.5422,47.5965,97259.0
2018-07-23 14:40:00,52.55,52.61,52.55,52.6,19580.0,47.5965,47.6509,47.5965,47.6418,19580.0
2018-07-23 14:45:00,52.59,52.66,52.59,52.65,49352.0,47.6328,47.6962,47.6328,47.6871,49352.0
2018-07-23 14:50:00,52.66,52.7,52.65,52.67,20013.0,47.6962,47.7324,47.6871,47.7052,20013.0
2018-07-23 14:55:00,52.67,52.68,52.62,52.65,15548.0,47.7052,47.7143,47.6599,47.6871,15548.0
2018-07-23 15:00:00,52.65,52.65,52.62,52.64,18890.0,47.6871,47.6871,47.6599,47.678,18890.0
2018-07-23 15:05:00,52.64,52.64,52.6,52.63,22268.0,47.678,47.678,47.6418,47.669,22268.0
2018-07-23 15:10:00,52.63,52.65,52.61,52.64,26607.0,47.669,47.6871,47.6509,47.678,26607.0
2018-07-23 15:15:00,52.64,52.64,52.58,52.59,23541.0,47.678,47.678,47.6237,47.6328,23541.0
2018-07-23 15:20:00,52.59,52.61,52.56,52.6,68135.0,47.6328,47.6509,47.6056,47.6418,68135.0
2018-07-23 15:25:00,52.6,52.61,52.56,52.59,32205.0,47.6418,47.6509,47.6056,47.6328,32205.0
2018-07-23 15:30:00,52.58,52.58,52.53,52.54,34725.0,47.6237,47.6237,47.5784,47.5875,34725.0
2018-07-23 15:35:00,52.54,52.6,52.53,52.55,63057.0,47.5875,47.6418,47.5784,47.5965,63057.0
2018-07-23 15:40:00,52.55,52.58,52.54,52.54,70969.0,47.5965,47.6237,47.5875,47.5875,70969.0
2018-07-23 15:45:00,52.55,52.6,52.54,52.58,68675.0,47.5965,47.6418,47.5875,47.6237,68675.0
2018-07-23 15:50:00,52.58,52.62,52.58,52.61,100817.0,47.6237,47.6599,47.6237,47.6509,100817.0
2018-07-23 15:55:00,52.61,52.64,52.59,52.62,276879.0,47.6509,47.678,47.6328,47.6599,276879.0
2018-07-24 09:30:00,52.95,53.16,52.62,53.14,126106.0,47.9588,48.149,47.6599,48.1309,126106.0
2018-07-24 09:35:00,53.15,53.21,53.01,53.03,65397.0,48.14,48.1943,48.0132,48.0313,65397.0
2018-07-24 09:40:00,53.02,53.22,52.99,53.07,72665.0,48.0222,48.2034,47.995,48.0675,72665.0
2018-07-24 09:45:00,53.1,53.43,53.1,53.31,87023.0,48.0947,48.3936,48.0947,48.2849,87023.0
2018-07-24 09:50:00,53.31,53.39,53.25,53.31,48803.0,48.2849,48.3573,48.2305,48.2849,48803.0
2018-07-24 09:55:00,53.31,53.31,53.2,53.28,24722.0,48.2849,48.2849,48.1853,48.2577,24722.0
2018-07-24 10:00:00,53.28,53.44,53.27,53.43,116282.0,48.2577,48.4026,48.2487,48.3936,116282.0
2018-07-24 10:05:00,53.42,53.55,53.41,53.53,84419.0,48.3845,48.5023,48.3755,48.4841,84419.0
2018-07-24 10:10:00,53.52,53.61,53.5,53.57,53313.0,48.4751,48.5566,48.457,48.5204,53313.0
2018-07-24 10:15:00,53.57,53.61,53.53,53.57,42667.0,48.5204,48.5566,48.4841,48.5204,42667.0
2018-07-24 10:20:00,53.58,53.58,53.39,53.4,47136.0,48.5294,48.5294,48.3573,48.3664,47136.0
2018-07-24 10:25:00,53.4,53.44,53.33,53.42,44193.0,48.3664,48.4026,48.303,48.3845,44193.0
2018-07-24 10:30:00,53.43,53.47,53.3,53.3,48137.0,48.3936,48.4298,48.2758,48.2758,48137.0
2018-07-24 10:35:00,53.3,53.34,53.22,53.22,46309.0,48.2758,48.3121,48.2034,48.2034,46309.0
2018-07-24 10:40:00,53.23,53.23,53.1,53.1,34673.0,48.2124,48.2124,48.0947,48.0947,34673.0
2018-07-24 10:45:00,53.11,53.14,53.06,53.06,31824.0,48.1037,48.1309,48.0584,48.0584,31824.0
2018-07-24 10:50:00,53.06,53.06,52.96,52.96,44837.0,48.0584,48.0584,47.9679,47.9679,44837.0
2018-07-24 10:55:00,52.95,52.98,52.93,52.95,72342.0,47.9588,47.986,47.9407,47.9588,72342.0
2018-07-24 11:00:00,52.95,52.95,52.84,52.88,35042.0,47.9588,47.9588,47.8592,47.8954,35042.0
2018-07-24 11:05:00,52.89,52.89,52.77,52.83,41405.0,47.9045,47.9045,47.7958,47.8501,41405.0
2018-07-24 11:10:00,52.82,52.88,52.78,52.88,36054.0,47.8411,47.8954,47.8048,47.8954,36054.0
2018-07-24 11:15:00,52.9,52.91,52.85,52.89,29829.0,47.9135,47.9226,47.8682,47.9045,29829.0
2018-07-24 11:20:00,52.88,52.92,52.82,52.92,27738.0,47.8954,47.9316,47.8411,47.9316,27738.0
2018-07-24 11:25:00,52.92,52.95,52.88,52.9,62500.0,47.9316,47.9588,47.8954,47.9135,62500.0
2018-07-24 11:30:00,52.9,52.93,52.79,52.81,84929.0,47.9135,47.9407,47.8139,47.832,84929.0
2018-07-24 11:35:00,52.8,52.88,52.76,52.88,30703.0,47.823,47.8954,47.7867,47.8954,30703.0
2018-07-24 11:40:00,52.89,52.95,52.87,52.93,37726.0,47.9045,47.9588,47.8864,47.9407,37726.0
2018-07-24 11:45:00,52.91,52.93,52.83,52.9,35527.0,47.9226,47.9407,47.8501,47.9135,35527.0
2018-07-24 11:50:00,52.89,52.9,52.85,52.9,20143.0,47.9045,47.9135,47.8682,47.9135,20143.0
2018-07-24 11:55:00,52.89,52.94,52.85,52.94,43893.0,47.9045,47.9498,47.8682,47.9498,43893.0
2018-07-24 12:00:00,52.92,52.92,52.76,52.8,69898.0,47.9316,47.9316,47.7867,47.823,69898.0
2018-07-24 12:05:00,52.8,52.81,52.74,52.76,36026.0,47.823,47.832,47.7686,47.7867,36026.0
2018-07-24 12:10:00,52.76,52.78,52.73,52.76,39392.0,47.7867,47.8048,47.7596,47.7867,39392.0
2018-07-24 12:15:00,52.76,52.78,52.72,52.72,39414.0,47.7867,47.8048,47.7505,47.7505,39414.0
2018-07-24 12:20:00,52.73,52.75,52.71,52.73,27322.0,47.7596,47.7777,47.7414,47.7596,27322.0
2018-07-24 12:25:00,52.73,52.77,52.71,52.75,15501.0,47.7596,47.7958,47.7414,47.7777,15501.0
2018-07-24 12:30:00,52.74,52.78,52.72,52.77,20387.0,47.7686,47.8048,47.7505,47.7958,20387.0
2018-07-24 12:35:00,52.76,52.77,52.72,52.73,20136.0,47.7867,47.7958,47.7505,47.7596,20136.0
2018-07-24 12:40:00,52.73,52.75,52.69,52.71,41158.0,47.7596,47.7777,47.7233,47.7414,41158.0
2018-07-24 12:45:00,52.7,52.74,52.66,52.68,33290.0,47.7324,47.7686,47.6962,47.7143,33290.0
2018-07-24 12:50:00,52.67,52.67,52.65,52.65,36730.0,47.7052,47.7052,47.6871,47.6871,36730.0
2018-07-24 12:55:00,52.66,52.73,52.64,52.68,35232.0,47.6962,47.7596,47.678,47.7143,35232.0
2018-07-24 13:00:00,52.68,52.73,52.67,52.7,19014.0,47.7143,47.7596,47.7052,47.7324,19014.0
2018-07-24 13:05:00,52.7,52.78,52.7,52.76,24566.0,47.7324,47.8048,47.7324,47.7867,24566.0
2018-07-24 13:10:00,52.76,52.79,52.76,52.77,31026.0,47.7867,47.8139,47.7867,47.7958,31026.0
2018-07-24 13:15:00,52.78,52.79,52.67,52.68,26353.0,47.8048,47.8139,47.7052,47.7143,26353.0
2018-07-24 13:20:00,52.69,52.71,52.62,52.64,20045.0,47.7233,47.7414,47.6599,47.678,20045.0
2018-07-24 13:25:00,52.63,52.64,52.58,52.58,17007.0,47.669,47.678,47.6237,47.6237,17007.0
2018-07-24 13:30:00,52.59,52.61,52.51,52.57,188040.0,47.6328,47.6509,47.5603,47.6146,188040.0
2018-07-24 13:35:00,52.56,52.56,52.47,52.48,25986.0,47.6056,47.6056,47.5241,47.5331,25986.0
2018-07-24 13:40:00,52.47,52.53,52.42,52.46,42193.0,47.5241,47.5784,47.4788,47.515,42193.0
2018-07-24 13:45:00,52.46,52.55,52.41,52.54,35296.0,47.515,47.5965,47.4697,47.5875,35296.0
2018-07-24 13:50:00,52.54,52.57,52.51,52.57,19819.0,47.5875,47.6146,47.5603,47.6146,19819.0
2018-07-24 13:55:00,52.57,52.63,52.54,52.6,40533.0,47.6146,47.669,47.5875,47.6418,40533.0
2018-07-24 14:00:00,52.59,52.6,52.47,52.48,89912.0,47.6328,47.6418,47.5241,47.5331,89912.0
2018-07-24 14:05:00,52.47,52.53,52.44,52.53,63167.0,47.5241,47.5784,47.4969,47.5784,63167.0
2018-07-24 14:10:00,52.53,52.55,52.49,52.53,51291.0,47.5784,47.5965,47.5422,47.5784,51291.0
2018-07-24 14:15:00,52.52,52.59,52.5,52.59,37939.0,47.5694,47.6328,47.5512,47.6328,37939.0
2018-07-24 14:20:00,52.59,52.63,52.57,52.61,37925.0,47.6328,47.669,47.6146,47.6509,37925.0
2018-07-24 14:25:00,52.61,52.63,52.56,52.58,36288.0,47.6509,47.669,47.6056,47.6237,36288.0
2018-07-24 14:30:00,52.58,52.66,52.55,52.66,53396.0,47.6237,47.6962,47.5965,47.6962,53396.0
2018-07-24 14:35:00,52.65,52.7,52.61,52.62,38423.0,47.6871,47.7324,47.6509,47.6599,38423.0
2018-07-24 14:40:00,52.63,52.73,52.63,52.72,39735.0,47.669,47.7596,47.669,47.7505,39735.0
2018-07-24 14:45:00,52.72,52.77,52.71,52.76,46851.0,47.7505,47.7958,47.7414,47.7867,46851.0
2018-07-24 14:50:00,52.75,52.76,52.68,52.69,64764.0,47.7777,47.7867,47.7143,47.7233,64764.0
2018-07-24 14:55:00,52.7,52.81,52.69,52.79,47953.0,47.7324,47.832,47.7233,47.8139,47953.0
2018-07-24 15:00:00,52.79,52.8,52.77,52.8,55327.0,47.8139,47.823,47.7958,47.823,55327.0
2018-07-24 15:05:00,52.8,52.85,52.79,52.82,60543.0,47.823,47.8682,47.8139,47.8411,60543.0
2018-07-24 15:10:00,52.82,52.82,52.79,52.81,47008.0,47.8411,47.8411,47.8139,47.832,47008.0
2018-07-24 15:15:00,52.81,52.82,52.77,52.82,39757.0,47.832,47.8411,47.7958,47.8411,39757.0
2018-07-24 15:20:00,52.82,52.83,52.79,52.79,29510.0,47.8411,47.8501,47.8139,47.8139,29510.0
2018-07-24 15:25:00,52.8,52.8,52.75,52.76,58449.0,47.823,47.823,47.7777,47.7867,58449.0
2018-07-24 15:30:00,52.77,52.8,52.73,52.79,70716.0,47.7958,47.823,47.7596,47.8139,70716.0
2018-07-24 15:35:00,52.8,52.81,52.75,52.77,69998.0,47.823,47.832,47.7777,47.7958,69998.0
2018-07-24 15:40:00,52.78,52.84,52.78,52.83,91979.0,47.8048,47.8592,47.8048,47.8501,91979.0
2018-07-24 15:45:00,52.82,52.82,52.76,52.8,113318.0,47.8411,47.8411,47.7867,47.823,113318.0
2018-07-24 15:50:00,52.79,52.89,52.79,52.87,155324.0,47.8139,47.9045,47.8139,47.8864,155324.0
2018-07-24 15:55:00,52.88,52.9,52.8,52.85,417806.0,47.8954,47.9135,47.823,47.8682,417806.0
2018-07-25 09:30:00,52.83,52.83,52.49,52.49,65531.0,47.8501,47.8501,47.5422,47.5422,65531.0
2018-07-25 09:35:00,52.51,52.64,52.47,52.55,47358.0,47.5603,47.678,47.5241,47.5965,47358.0
2018-07-25 09:40:00,52.57,52.85,52.55,52.68,107342.0,47.6146,47.8682,47.5965,47.7143,107342.0
2018-07-25 09:45:00,52.69,52.88,52.68,52.88,153562.0,47.7233,47.8954,47.7143,47.8954,153562.0
2018-07-25 09:50:00,52.88,52.92,52.79,52.85,68184.0,47.8954,47.9316,47.8139,47.8682,68184.0
2018-07-25 09:55:00,52.83,52.83,52.67,52.7,66770.0,47.8501,47.8501,47.7052,47.7324,66770.0
2018-07-25 10:00:00,52.7,52.78,52.69,52.74,67268.0,47.7324,47.8048,47.7233,47.7686,67268.0
2018-07-25 10:05:00,52.73,52.76,52.65,52.65,29366.0,47.7596,47.7867,47.6871,47.6871,29366.0
2018-07-25 10:10:00,52.64,52.66,52.54,52.61,31983.0,47.678,47.6962,47.5875,47.6509,31983.0
2018-07-25 10:15:00,52.61,52.64,52.53,52.54,27461.0,47.6509,47.678,47.5784,47.5875,27461.0
2018-07-25 10:20:00,52.54,52.57,52.53,52.53,25255.0,47.5875,47.6146,47.5784,47.5784,25255.0
2018-07-25 10:25:00,52.53,52.56,52.49,52.56,27880.0,47.5784,47.6056,47.5422,47.6056,27880.0
2018-07-25 10:30:00,52.57,52.68,52.54,52.68,25878.0,47.6146,47.7143,47.5875,47.7143,25878.0
2018-07-25 10:35:00,52.67,52.76,52.67,52.71,33823.0,47.7052,47.7867,47.7052,47.7414,33823.0
2018-07-25 10:40:00,52.71,52.71,52.51,52.58,47696.0,47.7414,47.7414,47.5603,47.6237,47696.0
2018-07-25 10:45:00,52.58,52.69,52.54,52.59,29189.0,47.6237,47.7233,47.5875,47.6328,29189.0
2018-07-25 10:50:00,52.59,52.63,52.55,52.59,32613.0,47.6328,47.669,47.5965,47.6328,32613.0
2018-07-25 10:55:00,52.59,52.63,52.56,52.6,50219.0,47.6328,47.669,47.6056,47.6418,50219.0
2018-07-25 11:00:00,52.59,52.63,52.5,52.55,69166.0,47.6328,47.669,47.5512,47.5965,69166.0
2018-07-25 11:05:00,52.55,52.58,52.48,52.5,33768.0,47.5965,47.6237,47.5331,47.5512,33768.0
2018-07-25 11:10:00,52.5,52.55,52.46,52.53,33748.0,47.5512,47.5965,47.515,47.5784,33748.0
2018-07-25 11:15:00,52.53,52.57,52.5,52.57,67835.0,47.5784,47.6146,47.5512,47.6146,67835.0
2018-07-25 11:20:00,52.57,52.66,52.56,52.64,29273.0,47.6146,47.6962,47.6056,47.678,29273.0
2018-07-25 11:25:00,52.64,52.68,52.62,52.67,53041.0,47.678,47.7143,47.6599,47.7052,53041.0
2018-07-25 11:30:00,52.68,52.7,52.67,52.7,19611.0,47.7143,47.7324,47.7052,47.7324,19611.0
2018-07-25 11:35:00,52.69,52.69,52.59,52.59,34995.0,47.7233,47.7233,47.6328,47.6328,34995.0
2018-07-25 11:40:00,52.6,52.65,52.59,52.65,44153.0,47.6418,47.6871,47.6328,47.6871,44153.0
2018-07-25 11:45:00,52.65,52.75,52.64,52.74,24125.0,47.6871,47.7777,47.678,47.7686,24125.0
2018-07-25 11:50:00,52.75,52.76,52.7,52.71,35206.0,47.7777,47.7867,47.7324,47.7414,35206.0
2018-07-25 11:55:00,52.7,52.79,52.69,52.78,18601.0,47.7324,47.8139,47.7233,47.8048,18601.0
2018-07-25 12:00:00,52.79,52.87,52.79,52.82,46461.0,47.8139,47.8864,47.8139,47.8411,46461.0
2018-07-25 12:05:00,52.81,52.86,52.75,52.77,74485.0,47.832,47.8773,47.7777,47.7958,74485.0
2018-07-25 12:10:00,52.79,52.87,52.79,52.82,16083.0,47.8139,47.8864,47.8139,47.8411,16083.0
2018-07-25 12:15:00,52.82,52.82,52.73,52.77,21701.0,47.8411,47.8411,47.7596,47.7958,21701.0
2018-07-25 12:20:00,52.78,52.81,52.77,52.79,30921.0,47.8048,47.832,47.7958,47.8139,30921.0
2018-07-25 12:25:00,52.79,52.8,52.74,52.74,26697.0,47.8139,47.823,47.7686,47.7686,26697.0
2018-07-25 12:30:00,52.75,52.75,52.66,52.68,25785.0,47.7777,47.7777,47.6962,47.7143,25785.0
2018-07-25 12:35:00,52.68,52.69,52.65,52.68,34379.0,47.7143,47.7233,47.6871,47.7143,34379.0
2018-07-25 12:40:00,52.68,52.7,52.65,52.65,35734.0,47.7143,47.7324,47.6871,47.6871,35734.0
2018-07-25 12:45:00,52.66,52.67,52.63,52.66,28112.0,47.6962,47.7052,47.669,47.6962,28112.0
2018-07-25 12:50:00,52.66,52.77,52.64,52.77,22654.0,47.6962,47.7958,47.678,47.7958,22654.0
2018-07-25 12:55:00,52.77,52.78,52.74,52.76,33871.0,47.7958,47.8048,47.7686,47.7867,33871.0
2018-07-25 13:00:00,52.76,52.78,52.68,52.68,47318.0,47.7867,47.8048,47.7143,47.7143,47318.0
2018-07-25 13:05:00,52.69,52.7,52.62,52.64,23186.0,47.7233,47.7324,47.6599,47.678,23186.0
2018-07-25 13:10:00,52.64,52.68,52.63,52.64,31022.0,47.678,47.7143,47.669,47.678,31022.0
2018-07-25 13:15:00,52.63,52.64,52.59,52.59,18897.0,47.669,47.678,47.6328,47.6328,18897.0
2018-07-25 13:20:00,52.59,52.62,52.55,52.55,24497.0,47.6328,47.6599,47.5965,47.5965,24497.0
2018-07-25 13:25:00,52.55,52.62,52.54,52.6,16489.0,47.5965,47.6599,47.5875,47.6418,16489.0
2018-07-25 13:30:00,52.61,52.65,52.59,52.65,12678.0,47.6509,47.6871,47.6328,47.6871,12678.0
2018-07-25 13:35:00,52.64,52.65,52.59,52.62,71644.0,47.678,47.6871,47.6328,47.6599,71644.0
2018-07-25 13:40:00,52.62,52.66,52.56,52.57,69399.0,47.6599,47.6962,47.6056,47.6146,69399.0
2018-07-25 13:45:00,52.56,52.62,52.56,52.62,15970.0,47.6056,47.6599,47.6056,47.6599,15970.0
2018-07-25 13:50:00,52.62,52.62,52.52,52.53,26686.0,47.6599,47.6599,47.5694,47.5784,26686.0
2018-07-25 13:55:00,52.52,52.62,52.52,52.62,44102.0,47.5694,47.6599,47.5694,47.6599,44102.0
2018-07-25 14:00:00,52.62,52.65,52.57,52.61,66678.0,47.6599,47.6871,47.6146,47.6509,66678.0
2018-07-25 14:05:00,52.61,52.75,52.61,52.74,24393.0,47.6509,47.7777,47.6509,47.7686,24393.0
2018-07-25 14:10:00,52.75,52.77,52.72,52.73,43391.0,47.7777,47.7958,47.7505,47.7596,43391.0
2018-07-25 14:15:00,52.72,52.75,52.7,52.71,23641.0,47.7505,47.7777,47.7324,47.7414,23641.0
2018-07-25 14:20:00,52.71,52.72,52.67,52.67,16134.0,47.7414,47.7505,47.7052,47.7052,16134.0
2018-07-25 14:25:00,52.68,52.7,52.65,52.68,105065.0,47.7143,47.7324,47.6871,47.7143,105065.0
2018-07-25 14:30:00,52.69,52.7,52.66,52.67,56871.0,47.7233,47.7324,47.6962,47.7052,56871.0
2018-07-25 14:35:00,52.67,52.76,52.66,52.73,71501.0,47.7052,47.7867,47.6962,47.7596,71501.0
2018-07-25 14:40:00,52.73,52.73,52.67,52.7,27071.0,47.7596,47.7596,47.7052,47.7324,27071.0
2018-07-25 14:45:00,52.7,52.74,52.67,52.72,24680.0,47.7324,47.7686,47.7052,47.7505,24680.0
2018-07-25 14:50:00,52.72,52.73,52.65,52.71,28879.0,47.7505,47.7596,47.6871,47.7414,28879.0
2018-07-25 14:55:00,52.71,52.72,52.66,52.68,21738.0,47.7414,47.7505,47.6962,47.7143,21738.0
2018-07-25 15:00:00,52.69,52.69,52.65,52.66,22296.0,47.7233,47.7233,47.6871,47.6962,22296.0
2018-07-25 15:05:00,52.66,52.7,52.65,52.68,14083.0,47.6962,47.7324,47.6871,47.7143,14083.0
2018-07-25 15:10:00,52.69,52.72,52.64,52.64,31996.0,47.7233,47.7505,47.678,47.678,31996.0
2018-07-25 15:15:00,52.64,52.64,52.59,52.62,26076.0,47.678,47.678,47.6328,47.6599,26076.0
2018-07-25 15:20:00,52.63,52.65,52.61,52.65,44695.0,47.669,47.6871,47.6509,47.6871,44695.0
2018-07-25 15:25:00,52.65,52.66,52.61,52.63,44000.0,47.6871,47.6962,47.6509,47.669,44000.0
2018-07-25 15:30:00,52.64,52.73,52.64,52.73,104195.0,47.678,47.7596,47.678,47.7596,104195.0
2018-07-25 15:35:00,52.73,52.91,52.73,52.9,145578.0,47.7596,47.9226,47.7596,47.9135,145578.0
2018-07-25 15:40:00,52.9,53.05,52.78,53.03,141269.0,47.9135,48.0494,47.8048,48.0313,141269.0
2018-07-25 15:45:00,53.04,53.07,52.95,53.07,160331.0,48.0403,48.0675,47.9588,48.0675,160331.0
2018-07-25 15:50:00,53.07,53.11,52.78,52.96,305989.0,48.0675,48.1037,47.8048,47.9679,305989.0
2018-07-25 15:55:00,52.97,52.98,52.78,52.93,768117.0,47.9769,47.986,47.8048,47.9407,768117.0
2018-07-26 09:30:00,53.08,53.13,52.8,52.88,117174.0,48.0766,48.1219,47.823,47.8954,117174.0
2018-07-26 09:35:00,52.86,52.86,52.67,52.72,77091.0,47.8773,47.8773,47.7052,47.7505,77091.0
2018-07-26 09:40:00,52.72,52.83,52.63,52.72,63104.0,47.7505,47.8501,47.669,47.7505,63104.0
2018-07-26 09:45:00,52.71,52.78,52.65,52.66,28848.0,47.7414,47.8048,47.6871,47.6962,28848.0
2018-07-26 09:50:00,52.67,52.77,52.64,52.69,26615.0,47.7052,47.7958,47.678,47.7233,26615.0
2018-07-26 09:55:00,52.69,52.72,52.56,52.67,22315.0,47.7233,47.7505,47.6056,47.7052,22315.0
2018-07-26 10:00:00,52.68,52.73,52.58,52.62,34819.0,47.7143,47.7596,47.6237,47.6599,34819.0
2018-07-26 10:05:00,52.61,52.65,52.57,52.6,40018.0,47.6509,47.6871,47.6146,47.6418,40018.0
2018-07-26 10:10:00,52.59,52.7,52.55,52.56,61703.0,47.6328,47.7324,47.5965,47.6056,61703.0
2018-07-26 10:15:00,52.57,52.67,52.54,52.67,33349.0,47.6146,47.7052,47.5875,47.7052,33349.0
2018-07-26 10:20:00,52.69,52.7,52.63,52.65,38367.0,47.7233,47.7324,47.669,47.6871,38367.0
2018-07-26 10:25:00,52.66,52.8,52.65,52.76,83984.0,47.6962,47.823,47.6871,47.7867,83984.0
2018-07-26 10:30:00,52.76,52.87,52.72,52.87,30527.0,47.7867,47.8864,47.7505,47.8864,30527.0
2018-07-26 10:35:00,52.87,52.92,52.81,52.91,21754.0,47.8864,47.9316,47.832,47.9226,21754.0
2018-07-26 10:40:00,52.91,52.91,52.84,52.87,31712.0,47.9226,47.9226,47.8592,47.8864,31712.0
2018-07-26 10:45:00,52.87,52.89,52.75,52.78,43872.0,47.8864,47.9045,47.7777,47.8048,43872.0
2018-07-26 10:50:00,52.78,52.84,52.76,52.83,26084.0,47.8048,47.8592,47.7867,47.8501,26084.0
2018-07-26 10:55:00,52.83,52.89,52.82,52.89,51485.0,47.8501,47.9045,47.8411,47.9045,51485.0
2018-07-26 11:00:00,52.89,53.14,52.88,53.14,168954.0,47.9045,48.1309,47.8954,48.1309,168954.0
2018-07-26 11:05:00,53.14,53.24,53.13,53.21,46867.0,48.1309,48.2215,48.1219,48.1943,46867.0
2018-07-26 11:10:00,53.21,53.21,53.08,53.12,54809.0,48.1943,48.1943,48.0766,48.1128,54809.0
2018-07-26 11:15:00,53.12,53.12,53.03,53.09,66540.0,48.1128,48.1128,48.0313,48.0856,66540.0
2018-07-26 11:20:00,53.08,53.14,53.02,53.03,95510.0,48.0766,48.1309,48.0222,48.0313,95510.0
2018-07-26 11:25:00,53.03,53.05,52.98,53.01,30913.0,48.0313,48.0494,47.986,48.0132,30913.0
2018-07-26 11:30:00,53.0,53.01,52.95,52.97,35605.0,48.0041,48.0132,47.9588,47.9769,35605.0
2018-07-26 11:35:00,52.96,53.01,52.94,52.95,50801.0,47.9679,48.0132,47.9498,47.9588,50801.0
2018-07-26 11:40:00,52.95,52.97,52.91,52.96,45362.0,47.9588,47.9769,47.9226,47.9679,45362.0
2018-07-26 11:45:00,52.95,53.01,52.95,52.96,36652.0,47.9588,48.0132,47.9588,47.9679,36652.0
2018-07-26 11:50:00,52.96,53.0,52.95,52.95,29913.0,47.9679,48.0041,47.9588,47.9588,29913.0
2018-07-26 11:55:00,52.96,53.02,52.95,52.99,11987.0,47.9679,48.0222,47.9588,47.995,11987.0
2018-07-26 12:00:00,52.99,53.06,52.98,53.01,33326.0,47.995,48.0584,47.986,48.0132,33326.0
2018-07-26 12:05:00,53.01,53.01,52.9,52.9,69233.0,48.0132,48.0132,47.9135,47.9135,69233.0
2018-07-26 12:10:00,52.9,52.97,52.88,52.96,43501.0,47.9135,47.9769,47.8954,47.9679,43501.0
2018-07-26 12:15:00,52.95,52.99,52.91,52.91,31912.0,47.9588,47.995,47.9226,47.9226,31912.0
2018-07-26 12:20:00,52.92,52.92,52.82,52.82,18647.0,47.9316,47.9316,47.8411,47.8411,18647.0
2018-07-26 12:25:00,52.82,52.82,52.71,52.71,43509.0,47.8411,47.8411,47.7414,47.7414,43509.0
2018-07-26 12:30:00,52.71,52.72,52.69,52.7,17993.0,47.7414,47.7505,47.7233,47.7324,17993.0
2018-07-26 12:35:00,52.71,52.72,52.7,52.72,18852.0,47.7414,47.7505,47.7324,47.7505,18852.0
2018-07-26 12:40:00,52.72,52.75,52.71,52.74,13500.0,47.7505,47.7777,47.7414,47.7686,13500.0
2018-07-26 12:45:00,52.75,52.85,52.75,52.84,29146.0,47.7777,47.8682,47.7777,47.8592,29146.0
2018-07-26 12:50:00,52.84,52.86,52.74,52.76,21264.0,47.8592,47.8773,47.7686,47.7867,21264.0
2018-07-26 12:55:00,52.76,52.79,52.75,52.77,12086.0,47.7867,47.8139,47.7777,47.7958,12086.0
2018-07-26 13:00:00,52.76,52.86,52.75,52.86,59286.0,47.7867,47.8773,47.7777,47.8773,59286.0
2018-07-26 13:05:00,52.86,52.87,52.81,52.85,54192.0,47.8773,47.8864,47.832,47.8682,54192.0
2018-07-26 13:10:00,52.86,52.86,52.81,52.82,34708.0,47.8773,47.8773,47.832,47.8411,34708.0
2018-07-26 13:15:00,52.82,52.9,52.81,52.86,17546.0,47.8411,47.9135,47.832,47.8773,17546.0
2018-07-26 13:20:00,52.88,52.94,52.88,52.94,12590.0,47.8954,47.9498,47.8954,47.9498,12590.0
2018-07-26 13:25:00,52.94,52.95,52.91,52.93,15785.0,47.9498,47.9588,47.9226,47.9407,15785.0
2018-07-26 13:30:00,52.93,52.94,52.89,52.92,41978.0,47.9407,47.9498,47.9045,47.9316,41978.0
2018-07-26 13:35:00,52.91,52.95,52.9,52.9,18657.0,47.9226,47.9588,47.9135,47.9135,18657.0
2018-07-26 13:40:00,52.89,52.92,52.87,52.87,24842.0,47.9045,47.9316,47.8864,47.8864,24842.0
2018-07-26 13:45:00,52.87,52.88,52.8,52.86,44624.0,47.8864,47.8954,47.823,47.8773,44624.0
2018-07-26 13:50:00,52.86,52.87,52.84,52.85,22315.0,47.8773,47.8864,47.8592,47.8682,22315.0
2018-07-26 13:55:00,52.85,52.86,52.79,52.8,28805.0,47.8682,47.8773,47.8139,47.823,28805.0
2018-07-26 14:00:00,52.8,52.8,52.69,52.71,30817.0,47.823,47.823,47.7233,47.7414,30817.0
2018-07-26 14:05:00,52.7,52.74,52.69,52.73,22165.0,47.7324,47.7686,47.7233,47.7596,22165.0
2018-07-26 14:10:00,52.73,52.76,52.68,52.68,30159.0,47.7596,47.7867,47.7143,47.7143,30159.0
2018-07-26 14:15:00,52.69,52.7,52.68,52.68,14085.0,47.7233,47.7324,47.7143,47.7143,14085.0
2018-07-26 14:20:00,52.69,52.71,52.68,52.71,22409.0,47.7233,47.7414,47.7143,47.7414,22409.0
2018-07-26 14:25:00,52.71,52.76,52.7,52.73,37889.0,47.7414,47.7867,47.7324,47.7596,37889.0
2018-07-26 14:30:00,52.72,52.74,52.7,52.71,20227.0,47.7505,47.7686,47.7324,47.7414,20227.0
2018-07-26 14:35:00,52.71,52.71,52.68,52.7,23430.0,47.7414,47.7414,47.7143,47.7324,23430.0
2018-07-26 14:40:00,52.69,52.71,52.67,52.68,27772.0,47.7233,47.7414,47.7052,47.7143,27772.0
2018-07-26 14:45:00,52.67,52.71,52.66,52.7,62742.0,47.7052,47.7414,47.6962,47.7324,62742.0
2018-07-26 14:50:00,52.7,52.73,52.69,52.73,65210.0,47.7324,47.7596,47.7233,47.7596,65210.0
2018-07-26 14:55:00,52.72,52.77,52.71,52.75,26808.0,47.7505,47.7958,47.7414,47.7777,26808.0
2018-07-26 15:00:00,52.75,52.78,52.68,52.69,96319.0,47.7777,47.8048,47.7143,47.7233,96319.0
2018-07-26 15:05:00,52.69,52.7,52.64,52.66,53695.0,47.7233,47.7324,47.678,47.6962,53695.0
2018-07-26 15:10:00,52.65,52.66,52.59,52.61,57679.0,47.6871,47.6962,47.6328,47.6509,57679.0
2018-07-26 15:15:00,52.61,52.67,52.6,52.66,39557.0,47.6509,47.7052,47.6418,47.6962,39557.0
2018-07-26 15:20:00,52.65,52.74,52.65,52.71,41987.0,47.6871,47.7686,47.6871,47.7414,41987.0
2018-07-26 15:25:00,52.7,52.74,52.66,52.73,55697.0,47.7324,47.7686,47.6962,47.7596,55697.0
2018-07-26 15:30:00,52.73,52.76,52.71,52.76,36336.0,47.7596,47.7867,47.7414,47.7867,36336.0
2018-07-26 15:35:00,52.75,52.76,52.7,52.71,37746.0,47.7777,47.7867,47.7324,47.7414,37746.0
2018-07-26 15:40:00,52.71,52.71,52.63,52.65,83443.0,47.7414,47.7414,47.669,47.6871,83443.0
2018-07-26 15:45:00,52.65,52.7,52.63,52.67,91545.0,47.6871,47.7324,47.669,47.7052,91545.0
2018-07-26 15:50:00,52.67,52.68,52.65,52.67,98324.0,47.7052,47.7143,47.6871,47.7052,98324.0
2018-07-26 15:55:00,52.67,52.68,52.63,52.65,408389.0,47.7052,47.7143,47.669,47.6871,408389.0
2018-07-27 09:30:00,52.75,52.97,52.71,52.83,59630.0,47.7777,47.9769,47.7414,47.8501,59630.0
2018-07-27 09:35:00,52.85,52.94,52.76,52.76,36955.0,47.8682,47.9498,47.7867,47.7867,36955.0
2018-07-27 09:40:00,52.75,53.01,52.75,52.97,52832.0,47.7777,48.0132,47.7777,47.9769,52832.0
2018-07-27 09:45:00,52.95,52.95,52.87,52.91,38547.0,47.9588,47.9588,47.8864,47.9226,38547.0
2018-07-27 09:50:00,52.89,52.93,52.79,52.83,39834.0,47.9045,47.9407,47.8139,47.8501,39834.0
2018-07-27 09:55:00,52.84,52.88,52.69,52.7,30926.0,47.8592,47.8954,47.7233,47.7324,30926.0
2018-07-27 10:00:00,52.7,52.84,52.7,52.8,31373.0,47.7324,47.8592,47.7324,47.823,31373.0
2018-07-27 10:05:00,52.8,52.86,52.8,52.84,32856.0,47.823,47.8773,47.823,47.8592,32856.0
2018-07-27 10:10:00,52.83,52.9,52.73,52.74,28717.0,47.8501,47.9135,47.7596,47.7686,28717.0
2018-07-27 10:15:00,52.73,52.77,52.71,52.73,43500.0,47.7596,47.7958,47.7414,47.7596,43500.0
2018-07-27 10:20:00,52.73,52.78,52.68,52.68,25151.0,47.7596,47.8048,47.7143,47.7143,25151.0
2018-07-27 10:25:00,52.68,52.71,52.63,52.63,25346.0,47.7143,47.7414,47.669,47.669,25346.0
2018-07-27 10:30:00,52.62,52.72,52.62,52.68,18902.0,47.6599,47.7505,47.6599,47.7143,18902.0
2018-07-27 10:35:00,52.67,52.68,52.62,52.68,24031.0,47.7052,47.7143,47.6599,47.7143,24031.0
2018-07-27 10:40:00,52.68,52.76,52.66,52.74,29775.0,47.7143,47.7867,47.6962,47.7686,29775.0
2018-07-27 10:45:00,52.73,52.75,52.66,52.67,30060.0,47.7596,47.7777,47.6962,47.7052,30060.0
2018-07-27 10:50:00,52.68,52.8,52.67,52.78,20223.0,47.7143,47.823,47.7052,47.8048,20223.0
2018-07-27 10:55:00,52.79,52.86,52.77,52.86,21355.0,47.8139,47.8773,47.7958,47.8773,21355.0
2018-07-27 11:00:00,52.86,52.88,52.83,52.86,24037.0,47.8773,47.8954,47.8501,47.8773,24037.0
2018-07-27 11:05:00,52.86,52.86,52.76,52.8,17518.0,47.8773,47.8773,47.7867,47.823,17518.0
2018-07-27 11:10:00,52.8,52.83,52.78,52.82,15097.0,47.823,47.8501,47.8048,47.8411,15097.0
2018-07-27 11:15:00,52.82,52.83,52.77,52.8,27415.0,47.8411,47.8501,47.7958,47.823,27415.0
2018-07-27 11:20:00,52.8,52.81,52.75,52.77,40473.0,47.823,47.832,47.7777,47.7958,40473.0
2018-07-27 11:25:00,52.78,52.78,52.73,52.73,31006.0,47.8048,47.8048,47.7596,47.7596,31006.0
2018-07-27 11:30:00,52.74,52.75,52.69,52.74,53759.0,47.7686,47.7777,47.7233,47.7686,53759.0
2018-07-27 11:35:00,52.74,52.75,52.63,52.64,22450.0,47.7686,47.7777,47.669,47.678,22450.0
2018-07-27 11:40:00,52.64,52.65,52.57,52.58,12401.0,47.678,47.6871,47.6146,47.6237,12401.0
2018-07-27 11:45:00,52.57,52.58,52.53,52.55,21182.0,47.6146,47.6237,47.5784,47.5965,21182.0
2018-07-27 11:50:00,52.55,52.56,52.48,52.48,39868.0,47.5965,47.6056,47.5331,47.5331,39868.0
2018-07-27 11:55:00,52.48,52.52,52.47,52.48,15934.0,47.5331,47.5694,47.5241,47.5331,15934.0
2018-07-27 12:00:00,52.48,52.49,52.37,52.41,25197.0,47.5331,47.5422,47.4335,47.4697,25197.0
2018-07-27 12:05:00,52.41,52.52,52.41,52.52,17113.0,47.4697,47.5694,47.4697,47.5694,17113.0
2018-07-27 12:10:00,52.53,52.58,52.53,52.58,16418.0,47.5784,47.6237,47.5784,47.6237,16418.0
2018-07-27 12:15:00,52.57,52.62,52.55,52.62,22918.0,47.6146,47.6599,47.5965,47.6599,22918.0
2018-07-27 12:20:00,52.62,52.63,52.53,52.55,20524.0,47.6599,47.669,47.5784,47.5965,20524.0
2018-07-27 12:25:00,52.55,52.58,52.52,52.57,18412.0,47.5965,47.6237,47.5694,47.6146,18412.0
2018-07-27 12:30:00,52.57,52.58,52.49,52.51,17920.0,47.6146,47.6237,47.5422,47.5603,17920.0
2018-07-27 12:35:00,52.51,52.52,52.42,52.43,26272.0,47.5603,47.5694,47.4788,47.4878,26272.0
2018-07-27 12:40:00,52.42,52.49,52.42,52.45,46580.0,47.4788,47.5422,47.4788,47.5059,46580.0
2018-07-27 12:45:00,52.46,52.46,52.38,52.38,21519.0,47.515,47.515,47.4425,47.4425,21519.0
2018-07-27 12:50:00,52.37,52.39,52.34,52.35,21949.0,47.4335,47.4516,47.4063,47.4154,21949.0
2018-07-27 12:55:00,52.34,52.36,52.24,52.24,29375.0,47.4063,47.4244,47.3157,47.3157,29375.0
2018-07-27 13:00:00,52.24,52.25,52.14,52.25,49020.0,47.3157,47.3248,47.2252,47.3248,49020.0
2018-07-27 13:05:00,52.24,52.31,52.23,52.24,31467.0,47.3157,47.3791,47.3067,47.3157,31467.0
2018-07-27 13:10:00,52.24,52.25,52.19,52.25,16130.0,47.3157,47.3248,47.2705,47.3248,16130.0
2018-07-27 13:15:00,52.25,52.26,52.15,52.26,42204.0,47.3248,47.3339,47.2342,47.3339,42204.0
2018-07-27 13:20:00,52.26,52.3,52.23,52.28,16327.0,47.3339,47.3701,47.3067,47.352,16327.0
2018-07-27 13:25:00,52.28,52.35,52.27,52.34,21211.0,47.352,47.4154,47.3429,47.4063,21211.0
2018-07-27 13:30:00,52.33,52.38,52.3,52.38,12214.0,47.3973,47.4425,47.3701,47.4425,12214.0
2018-07-27 13:35:00,52.38,52.42,52.37,52.42,25935.0,47.4425,47.4788,47.4335,47.4788,25935.0
2018-07-27 13:40:00,52.43,52.47,52.4,52.45,15774.0,47.4878,47.5241,47.4607,47.5059,15774.0
2018-07-27 13:45:00,52.47,52.49,52.46,52.47,29672.0,47.5241,47.5422,47.515,47.5241,29672.0
2018-07-27 13:50:00,52.48,52.54,52.46,52.5,14951.0,47.5331,47.5875,47.515,47.5512,14951.0
2018-07-27 13:55:00,52.5,52.54,52.5,52.53,14292.0,47.5512,47.5875,47.5512,47.5784,14292.0
2018-07-27 14:00:00,52.53,52.55,52.49,52.5,25456.0,47.5784,47.5965,47.5422,47.5512,25456.0
2018-07-27 14:05:00,52.49,52.5,52.45,52.46,21156.0,47.5422,47.5512,47.5059,47.515,21156.0
2018-07-27 14:10:00,52.45,52.46,52.4,52.41,18531.0,47.5059,47.515,47.4607,47.4697,18531.0
2018-07-27 14:15:00,52.4,52.44,52.35,52.38,53068.0,47.4607,47.4969,47.4154,47.4425,53068.0
2018-07-27 14:20:00,52.38,52.45,52.37,52.45,13667.0,47.4425,47.5059,47.4335,47.5059,13667.0
2018-07-27 14:25:00,52.44,52.46,52.4,52.45,24339.0,47.4969,47.515,47.4607,47.5059,24339.0
2018-07-27 14:30:00,52.45,52.49,52.4,52.44,25166.0,47.5059,47.5422,47.4607,47.4969,25166.0
2018-07-27 14:35:00,52.44,52.45,52.39,52.4,25504.0,47.4969,47.5059,47.4516,47.4607,25504.0
2018-07-27 14:40:00,52.41,52.5,52.41,52.45,24396.0,47.4697,47.5512,47.4697,47.5059,24396.0
2018-07-27 14:45:00,52.45,52.5,52.44,52.45,19808.0,47.5059,47.5512,47.4969,47.5059,19808.0
2018-07-27 14:50:00,52.45,52.54,52.44,52.54,23053.0,47.5059,47.5875,47.4969,47.5875,23053.0
2018-07-27 14:55:00,52.53,52.54,52.47,52.49,35660.0,47.5784,47.5875,47.5241,47.5422,35660.0
2018-07-27 15:00:00,52.49,52.57,52.49,52.57,37071.0,47.5422,47.6146,47.5422,47.6146,37071.0
2018-07-27 15:05:00,52.56,52.59,52.55,52.57,34489.0,47.6056,47.6328,47.5965,47.6146,34489.0
2018-07-27 15:10:00,52.57,52.59,52.53,52.57,22788.0,47.6146,47.6328,47.5784,47.6146,22788.0
2018-07-27 15:15:00,52.57,52.59,52.57,52.58,26970.0,47.6146,47.6328,47.6146,47.6237,26970.0
2018-07-27 15:20:00,52.56,52.57,52.54,52.56,46144.0,47.6056,47.6146,47.5875,47.6056,46144.0
2018-07-27 15:25:00,52.56,52.57,52.49,52.49,35130.0,47.6056,47.6146,47.5422,47.5422,35130.0
2018-07-27 15:30:00,52.5,52.56,52.47,52.55,42580.0,47.5512,47.6056,47.5241,47.5965,42580.0
2018-07-27 15:35:00,52.55,52.56,52.51,52.56,40409.0,47.5965,47.6056,47.5603,47.6056,40409.0
2018-07-27 15:40:00,52.55,52.6,52.51,52.57,63693.0,47.5965,47.6418,47.5603,47.6146,63693.0
2018-07-27 15:45:00,52.57,52.61,52.56,52.58,67952.0,47.6146,47.6509,47.6056,47.6237,67952.0
2018-07-27 15:50:00,52.58,52.61,52.52,52.52,104922.0,47.6237,47.6509,47.5694,47.5694,104922.0
2018-07-27 15:55:00,52.52,52.55,52.51,52.55,326513.0,47.5694,47.5965,47.5603,47.5965,326513.0
2018-07-30 09:30:00,52.7,52.72,52.51,52.58,59668.0,47.7324,47.7505,47.5603,47.6237,59668.0
2018-07-30 09:35:00,52.58,52.67,52.48,52.48,35820.0,47.6237,47.7052,47.5331,47.5331,35820.0
2018-07-30 09:40:00,52.49,52.54,52.44,52.47,19280.0,47.5422,47.5875,47.4969,47.5241,19280.0
2018-07-30 09:45:00,52.48,52.64,52.47,52.64,59771.0,47.5331,47.678,47.5241,47.678,59771.0
2018-07-30 09:50:00,52.64,52.7,52.62,52.63,43478.0,47.678,47.7324,47.6599,47.669,43478.0
2018-07-30 09:55:00,52.64,52.74,52.6,52.67,23203.0,47.678,47.7686,47.6418,47.7052,23203.0
2018-07-30 10:00:00,52.66,52.74,52.63,52.66,24880.0,47.6962,47.7686,47.669,47.6962,24880.0
2018-07-30 10:05:00,52.65,52.75,52.65,52.73,31235.0,47.6871,47.7777,47.6871,47.7596,31235.0
2018-07-30 10:10:00,52.74,52.74,52.62,52.62,23455.0,47.7686,47.7686,47.6599,47.6599,23455.0
2018-07-30 10:15:00,52.62,52.69,52.58,52.66,41999.0,47.6599,47.7233,47.6237,47.6962,41999.0
2018-07-30 10:20:00,52.66,52.69,52.6,52.62,27708.0,47.6962,47.7233,47.6418,47.6599,27708.0
2018-07-30 10:25:00,52.62,52.67,52.6,52.67,26754.0,47.6599,47.7052,47.6418,47.7052,26754.0
2018-07-30 10:30:00,52.66,52.67,52.51,52.51,18051.0,47.6962,47.7052,47.5603,47.5603,18051.0
2018-07-30 10:35:00,52.52,52.52,52.45,52.48,40206.0,47.5694,47.5694,47.5059,47.5331,40206.0
2018-07-30 10:40:00,52.47,52.48,52.42,52.46,33714.0,47.5241,47.5331,47.4788,47.515,33714.0
2018-07-30 10:45:00,52.45,52.46,52.42,52.43,15078.0,47.5059,47.515,47.4788,47.4878,15078.0
2018-07-30 10:50:00,52.44,52.47,52.38,52.39,40034.0,47.4969,47.5241,47.4425,47.4516,40034.0
2018-07-30 10:55:00,52.39,52.44,52.3,52.31,91500.0,47.4516,47.4969,47.3701,47.3791,91500.0
2018-07-30 11:00:00,52.3,52.3,52.23,52.26,25110.0,47.3701,47.3701,47.3067,47.3339,25110.0
2018-07-30 11:05:00,52.26,52.27,52.21,52.22,30920.0,47.3339,47.3429,47.2886,47.2976,30920.0
2018-07-30 11:10:00,52.21,52.22,52.1,52.11,43719.0,47.2886,47.2976,47.1889,47.198,43719.0
2018-07-30 11:15:00,52.12,52.13,52.06,52.08,27367.0,47.2071,47.2161,47.1527,47.1708,27367.0
2018-07-30 11:20:00,52.08,52.14,52.08,52.12,21336.0,47.1708,47.2252,47.1708,47.2071,21336.0
2018-07-30 11:25:00,52.13,52.16,52.05,52.06,32028.0,47.2161,47.2433,47.1437,47.1527,32028.0
2018-07-30 11:30:00,52.06,52.09,51.98,52.0,64290.0,47.1527,47.1799,47.0803,47.0984,64290.0
2018-07-30 11:35:00,51.99,52.0,51.88,51.89,30300.0,47.0893,47.0984,46.9897,46.9987,30300.0
2018-07-30 11:40:00,51.89,51.93,51.85,51.86,37979.0,46.9987,47.035,46.9625,46.9716,37979.0
2018-07-30 11:45:00,51.86,51.87,51.77,51.77,53481.0,46.9716,46.9806,46.89,46.89,53481.0
2018-07-30 11:50:00,51.77,51.85,51.77,51.82,54184.0,46.89,46.9625,46.89,46.9353,54184.0
2018-07-30 11:55:00,51.79,51.88,51.78,51.79,19701.0,46.9082,46.9897,46.8991,46.9082,19701.0
2018-07-30 12:00:00,51.79,51.79,51.73,51.77,37537.0,46.9082,46.9082,46.8538,46.89,37537.0
2018-07-30 12:05:00,51.76,51.8,51.71,51.73,33136.0,46.881,46.9172,46.8357,46.8538,33136.0
2018-07-30 12:10:00,51.73,51.75,51.66,51.67,39134.0,46.8538,46.8719,46.7904,46.7995,39134.0
2018-07-30 12:15:00,51.67,51.68,51.64,51.65,39989.0,46.7995,46.8085,46.7723,46.7814,39989.0
2018-07-30 12:20:00,51.65,51.68,51.64,51.67,28362.0,46.7814,46.8085,46.7723,46.7995,28362.0
2018-07-30 12:25:00,51.67,51.68,51.58,51.61,48292.0,46.7995,46.8085,46.718,46.7451,48292.0
2018-07-30 12:30:00,51.61,51.66,51.58,51.61,37345.0,46.7451,46.7904,46.718,46.7451,37345.0
2018-07-30 12:35:00,51.61,51.63,51.58,51.59,24825.0,46.7451,46.7632,46.718,46.727,24825.0
2018-07-30 12:40:00,51.59,51.64,51.56,51.63,43167.0,46.727,46.7723,46.6998,46.7632,43167.0
2018-07-30 12:45:00,51.63,51.63,51.54,51.56,34197.0,46.7632,46.7632,46.6817,46.6998,34197.0
2018-07-30 12:50:00,51.56,51.62,51.54,51.62,56359.0,46.6998,46.7542,46.6817,46.7542,56359.0
2018-07-30 12:55:00,51.61,51.63,51.59,51.6,29704.0,46.7451,46.7632,46.727,46.7361,29704.0
2018-07-30 13:00:00,51.59,51.6,51.55,51.55,18652.0,46.727,46.7361,46.6908,46.6908,18652.0
2018-07-30 13:05:00,51.54,51.61,51.52,51.6,83527.0,46.6817,46.7451,46.6636,46.7361,83527.0
2018-07-30 13:10:00,51.6,51.71,51.59,51.7,31825.0,46.7361,46.8357,46.727,46.8266,31825.0
2018-07-30 13:15:00,51.7,51.7,51.64,51.66,31357.0,46.8266,46.8266,46.7723,46.7904,31357.0
2018-07-30 13:20:00,51.66,51.76,51.65,51.74,41823.0,46.7904,46.881,46.7814,46.8629,41823.0
2018-07-30 13:25:00,51.74,51.79,51.7,51.77,19337.0,46.8629,46.9082,46.8266,46.89,19337.0
2018-07-30 13:30:00,51.76,51.8,51.74,51.79,18019.0,46.881,46.9172,46.8629,46.9082,18019.0
2018-07-30 13:35:00,51.79,51.8,51.73,51.76,16431.0,46.9082,46.9172,46.8538,46.881,16431.0
2018-07-30 13:40:00,51.75,51.75,51.67,51.68,31484.0,46.8719,46.8719,46.7995,46.8085,31484.0
2018-07-30 13:45:00,51.68,51.72,51.66,51.69,21158.0,46.8085,46.8448,46.7904,46.8176,21158.0
2018-07-30 13:50:00,51.68,51.76,51.67,51.74,45696.0,46.8085,46.881,46.7995,46.8629,45696.0
2018-07-30 13:55:00,51.74,51.76,51.7,51.75,28332.0,46.8629,46.881,46.8266,46.8719,28332.0
2018-07-30 14:00:00,51.75,51.75,51.73,51.74,19644.0,46.8719,46.8719,46.8538,46.8629,19644.0
2018-07-30 14:05:00,51.73,51.75,51.68,51.69,27609.0,46.8538,46.8719,46.8085,46.8176,27609.0
2018-07-30 14:10:00,51.69,51.71,51.68,51.69,21719.0,46.8176,46.8357,46.8085,46.8176,21719.0
2018-07-30 14:15:00,51.7,51.72,51.64,51.65,35248.0,46.8266,46.8448,46.7723,46.7814,35248.0
2018-07-30 14:20:00,51.65,51.65,51.57,51.59,45634.0,46.7814,46.7814,46.7089,46.727,45634.0
2018-07-30 14:25:00,51.59,51.6,51.57,51.59,30415.0,46.727,46.7361,46.7089,46.727,30415.0
2018-07-30 14:30:00,51.58,51.61,51.56,51.58,57755.0,46.718,46.7451,46.6998,46.718,57755.0
2018-07-30 14:35:00,51.58,51.61,51.49,51.51,97752.0,46.718,46.7451,46.6364,46.6546,97752.0
2018-07-30 14:40:00,51.51,51.56,51.51,51.52,19273.0,46.6546,46.6998,46.6546,46.6636,19273.0
2018-07-30 14:45:00,51.51,51.53,51.48,51.5,49347.0,46.6546,46.6727,46.6274,46.6455,49347.0
2018-07-30 14:50:00,51.49,51.58,51.49,51.58,36598.0,46.6364,46.718,46.6364,46.718,36598.0
2018-07-30 14:55:00,51.58,51.62,51.47,51.5,124035.0,46.718,46.7542,46.6183,46.6455,124035.0
2018-07-30 15:00:00,51.49,51.5,51.44,51.49,44937.0,46.6364,46.6455,46.5912,46.6364,44937.0
2018-07-30 15:05:00,51.49,51.5,51.4,51.41,68173.0,46.6364,46.6455,46.5549,46.564,68173.0
2018-07-30 15:10:00,51.41,51.49,51.41,51.47,64753.0,46.564,46.6364,46.564,46.6183,64753.0
2018-07-30 15:15:00,51.47,51.47,51.38,51.42,68524.0,46.6183,46.6183,46.5368,46.573,68524.0
2018-07-30 15:20:00,51.41,51.45,51.4,51.42,55887.0,46.564,46.6002,46.5549,46.573,55887.0
2018-07-30 15:25:00,51.42,51.44,51.4,51.41,32910.0,46.573,46.5912,46.5549,46.564,32910.0
2018-07-30 15:30:00,51.4,51.48,51.37,51.48,49485.0,46.5549,46.6274,46.5278,46.6274,49485.0
2018-07-30 15:35:00,51.48,51.49,51.39,51.39,80339.0,46.6274,46.6364,46.5459,46.5459,80339.0
2018-07-30 15:40:00,51.39,51.41,51.37,51.38,101244.0,46.5459,46.564,46.5278,46.5368,101244.0
2018-07-30 15:45:00,51.38,51.38,51.31,51.33,165184.0,46.5368,46.5368,46.4734,46.4915,165184.0
2018-07-30 15:50:00,51.33,51.39,51.27,51.33,312661.0,46.4915,46.5459,46.4372,46.4915,312661.0
2018-07-30 15:55:00,51.33,51.36,51.25,51.31,511181.0,46.4915,46.5187,46.4191,46.4734,511181.0
2018-07-31 09:30:00,51.7,51.74,51.35,51.47,56876.0,46.8266,46.8629,46.5096,46.6183,56876.0
2018-07-31 09:35:00,51.47,51.54,51.41,51.5,43320.0,46.6183,46.6817,46.564,46.6455,43320.0
2018-07-31 09:40:00,51.5,51.52,51.29,51.31,36189.0,46.6455,46.6636,46.4553,46.4734,36189.0
2018-07-31 09:45:00,51.3,51.38,51.28,51.38,41294.0,46.4644,46.5368,46.4462,46.5368,41294.0
2018-07-31 09:50:00,51.38,51.42,51.18,51.2,51711.0,46.5368,46.573,46.3557,46.3738,51711.0
2018-07-31 09:55:00,51.19,51.24,51.15,51.17,33256.0,46.3647,46.41,46.3285,46.3466,33256.0
2018-07-31 10:00:00,51.17,51.27,51.17,51.2,42163.0,46.3466,46.4372,46.3466,46.3738,42163.0
2018-07-31 10:05:00,51.2,51.21,51.11,51.19,32915.0,46.3738,46.3828,46.2923,46.3647,32915.0
2018-07-31 10:10:00,51.19,51.19,51.08,51.09,42669.0,46.3647,46.3647,46.2651,46.2741,42669.0
2018-07-31 10:15:00,51.09,51.12,50.9,50.91,99708.0,46.2741,46.3013,46.1021,46.1111,99708.0
2018-07-31 10:20:00,50.92,50.97,50.9,50.95,47134.0,46.1202,46.1655,46.1021,46.1473,47134.0
2018-07-31 10:25:00,50.95,51.05,50.92,51.05,43147.0,46.1473,46.2379,46.1202,46.2379,43147.0
2018-07-31 10:30:00,51.05,51.08,51.0,51.06,30434.0,46.2379,46.2651,46.1926,46.247,30434.0
2018-07-31 10:35:00,51.07,51.14,51.06,51.1,29784.0,46.256,46.3194,46.247,46.2832,29784.0
2018-07-31 10:40:00,51.1,51.1,50.96,50.99,41321.0,46.2832,46.2832,46.1564,46.1836,41321.0
2018-07-31 10:45:00,50.99,51.01,50.94,50.98,82495.0,46.1836,46.2017,46.1383,46.1745,82495.0
2018-07-31 10:50:00,50.98,51.02,50.87,50.93,86115.0,46.1745,46.2107,46.0749,46.1292,86115.0
2018-07-31 10:55:00,50.92,51.0,50.91,50.95,50562.0,46.1202,46.1926,46.1111,46.1473,50562.0
2018-07-31 11:00:00,50.96,51.09,50.95,51.08,51049.0,46.1564,46.2741,46.1473,46.2651,51049.0
2018-07-31 11:05:00,51.09,51.13,51.03,51.08,35192.0,46.2741,46.3104,46.2198,46.2651,35192.0
2018-07-31 11:10:00,51.08,51.11,51.06,51.09,15134.0,46.2651,46.2923,46.247,46.2741,15134.0
2018-07-31 11:15:00,51.09,51.1,51.03,51.08,26196.0,46.2741,46.2832,46.2198,46.2651,26196.0
2018-07-31 11:20:00,51.08,51.1,51.04,51.1,18229.0,46.2651,46.2832,46.2289,46.2832,18229.0
2018-07-31 11:25:00,51.11,51.13,51.04,51.04,19940.0,46.2923,46.3104,46.2289,46.2289,19940.0
2018-07-31 11:30:00,51.05,51.1,51.05,51.08,31041.0,46.2379,46.2832,46.2379,46.2651,31041.0
2018-07-31 11:35:00,51.08,51.19,51.08,51.16,34079.0,46.2651,46.3647,46.2651,46.3375,34079.0
2018-07-31 11:40:00,51.17,51.19,51.11,51.19,28369.0,46.3466,46.3647,46.2923,46.3647,28369.0
2018-07-31 11:45:00,51.19,51.27,51.19,51.26,45897.0,46.3647,46.4372,46.3647,46.4281,45897.0
2018-07-31 11:50:00,51.26,51.28,51.23,51.25,27629.0,46.4281,46.4462,46.4009,46.4191,27629.0
2018-07-31 11:55:00,51.25,51.31,51.21,51.29,28116.0,46.4191,46.4734,46.3828,46.4553,28116.0
2018-07-31 12:00:00,51.3,51.31,51.25,51.25,19909.0,46.4644,46.4734,46.4191,46.4191,19909.0
2018-07-31 12:05:00,51.25,51.25,51.19,51.22,44097.0,46.4191,46.4191,46.3647,46.3919,44097.0
2018-07-31 12:10:00,51.23,51.28,51.23,51.27,18935.0,46.4009,46.4462,46.4009,46.4372,18935.0
2018-07-31 12:15:00,51.26,51.29,51.22,51.28,41612.0,46.4281,46.4553,46.3919,46.4462,41612.0
2018-07-31 12:20:00,51.29,51.29,51.26,51.27,37551.0,46.4553,46.4553,46.4281,46.4372,37551.0
2018-07-31 12:25:00,51.27,51.35,51.26,51.32,25197.0,46.4372,46.5096,46.4281,46.4825,25197.0
2018-07-31 12:30:00,51.33,51.35,51.28,51.31,76225.0,46.4915,46.5096,46.4462,46.4734,76225.0
2018-07-31 12:35:00,51.31,51.33,51.29,51.33,23723.0,46.4734,46.4915,46.4553,46.4915,23723.0
2018-07-31 12:40:00,51.33,51.34,51.29,51.29,19837.0,46.4915,46.5006,46.4553,46.4553,19837.0
2018-07-31 12:45:00,51.29,51.3,51.24,51.24,38787.0,46.4553,46.4644,46.41,46.41,38787.0
2018-07-31 12:50:00,51.24,51.25,51.16,51.2,47084.0,46.41,46.4191,46.3375,46.3738,47084.0
2018-07-31 12:55:00,51.2,51.24,51.16,51.17,49603.0,46.3738,46.41,46.3375,46.3466,49603.0
2018-07-31 13:00:00,51.17,51.27,51.17,51.21,38295.0,46.3466,46.4372,46.3466,46.3828,38295.0
2018-07-31 13:05:00,51.22,51.27,51.19,51.26,25246.0,46.3919,46.4372,46.3647,46.4281,25246.0
2018-07-31 13:10:00,51.26,51.27,51.22,51.22,23426.0,46.4281,46.4372,46.3919,46.3919,23426.0
2018-07-31 13:15:00,51.22,51.26,51.21,51.26,26194.0,46.3919,46.4281,46.3828,46.4281,26194.0
2018-07-31 13:20:00,51.26,51.3,51.25,51.28,30750.0,46.4281,46.4644,46.4191,46.4462,30750.0
2018-07-31 13:25:00,51.27,51.27,51.23,51.26,74873.0,46.4372,46.4372,46.4009,46.4281,74873.0
2018-07-31 13:30:00,51.26,51.37,51.24,51.37,41165.0,46.4281,46.5278,46.41,46.5278,41165.0
2018-07-31 13:35:00,51.37,51.39,51.34,51.36,43830.0,46.5278,46.5459,46.5006,46.5187,43830.0
2018-07-31 13:40:00,51.35,51.35,51.29,51.35,84576.0,46.5096,46.5096,46.4553,46.5096,84576.0
2018-07-31 13:45:00,51.34,51.39,51.33,51.38,46463.0,46.5006,46.5459,46.4915,46.5368,46463.0
2018-07-31 13:50:00,51.37,51.39,51.33,51.39,31881.0,46.5278,46.5459,46.4915,46.5459,31881.0
2018-07-31 13:55:00,51.39,51.42,51.35,51.4,64511.0,46.5459,46.573,46.5096,46.5549,64511.0
2018-07-31 14:00:00,51.4,51.42,51.34,51.35,45589.0,46.5549,46.573,46.5006,46.5096,45589.0
2018-07-31 14:05:00,51.34,51.36,51.32,51.33,47166.0,46.5006,46.5187,46.4825,46.4915,47166.0
2018-07-31 14:10:00,51.33,51.38,51.32,51.37,18355.0,46.4915,46.5368,46.4825,46.5278,18355.0
2018-07-31 14:15:00,51.37,51.42,51.36,51.41,36205.0,46.5278,46.573,46.5187,46.564,36205.0
2018-07-31 14:20:00,51.42,51.42,51.34,51.37,41150.0,46.573,46.573,46.5006,46.5278,41150.0
2018-07-31 14:25:00,51.37,51.48,51.36,51.46,40083.0,46.5278,46.6274,46.5187,46.6093,40083.0
2018-07-31 14:30:00,51.45,51.5,51.43,51.45,36937.0,46.6002,46.6455,46.5821,46.6002,36937.0
2018-07-31 14:35:00,51.45,51.48,51.42,51.47,51313.0,46.6002,46.6274,46.573,46.6183,51313.0
2018-07-31 14:40:00,51.47,51.47,51.38,51.43,48771.0,46.6183,46.6183,46.5368,46.5821,48771.0
2018-07-31 14:45:00,51.42,51.46,51.41,51.46,52918.0,46.573,46.6093,46.564,46.6093,52918.0
2018-07-31 14:50:00,51.46,51.47,51.42,51.42,44355.0,46.6093,46.6183,46.573,46.573,44355.0
2018-07-31 14:55:00,51.41,51.43,51.35,51.35,24171.0,46.564,46.5821,46.5096,46.5096,24171.0
2018-07-31 15:00:00,51.35,51.35,51.29,51.34,40953.0,46.5096,46.5096,46.4553,46.5006,40953.0
2018-07-31 15:05:00,51.34,51.35,51.27,51.29,57265.0,46.5006,46.5096,46.4372,46.4553,57265.0
2018-07-31 15:10:00,51.29,51.3,51.25,51.25,37958.0,46.4553,46.4644,46.4191,46.4191,37958.0
2018-07-31 15:15:00,51.26,51.26,51.2,51.24,75495.0,46.4281,46.4281,46.3738,46.41,75495.0
2018-07-31 15:20:00,51.24,51.31,51.24,51.31,58326.0,46.41,46.4734,46.41,46.4734,58326.0
2018-07-31 15:25:00,51.31,51.31,51.23,51.24,48156.0,46.4734,46.4734,46.4009,46.41,48156.0
2018-07-31 15:30:00,51.24,51.26,51.2,51.2,67553.0,46.41,46.4281,46.3738,46.3738,67553.0
2018-07-31 15:35:00,51.21,51.25,51.17,51.24,65093.0,46.3828,46.4191,46.3466,46.41,65093.0
2018-07-31 15:40:00,51.23,51.24,51.17,51.2,61674.0,46.4009,46.41,46.3466,46.3738,61674.0
2018-07-31 15:45:00,51.2,51.21,51.1,51.11,185272.0,46.3738,46.3828,46.2832,46.2923,185272.0
2018-07-31 15:50:00,51.11,51.13,51.07,51.13,134407.0,46.2923,46.3104,46.256,46.3104,134407.0
2018-07-31 15:55:00,51.13,51.13,51.05,51.06,508249.0,46.3104,46.3104,46.2379,46.247,508249.0
2018-08-01 09:30:00,51.49,52.38,51.38,52.37,433960.0,46.6364,47.4425,46.5368,47.4335,433960.0
2018-08-01 09:35:00,52.35,52.49,52.16,52.16,154868.0,47.4154,47.5422,47.2433,47.2433,154868.0
2018-08-01 09:40:00,52.16,52.19,52.01,52.08,148924.0,47.2433,47.2705,47.1074,47.1708,148924.0
2018-08-01 09:45:00,52.09,52.15,51.87,51.87,149094.0,47.1799,47.2342,46.9806,46.9806,149094.0
2018-08-01 09:50:00,51.88,52.01,51.75,51.98,132410.0,46.9897,47.1074,46.8719,47.0803,132410.0
2018-08-01 09:55:00,51.99,52.11,51.99,52.02,89735.0,47.0893,47.198,47.0893,47.1165,89735.0
2018-08-01 10:00:00,52.05,52.22,52.0,52.16,147182.0,47.1437,47.2976,47.0984,47.2433,147182.0
2018-08-01 10:05:00,52.16,52.3,52.15,52.3,53359.0,47.2433,47.3701,47.2342,47.3701,53359.0
2018-08-01 10:10:00,52.31,52.31,52.23,52.23,45713.0,47.3791,47.3791,47.3067,47.3067,45713.0
2018-08-01 10:15:00,52.23,52.24,52.15,52.24,53450.0,47.3067,47.3157,47.2342,47.3157,53450.0
2018-08-01 10:20:00,52.25,52.36,52.2,52.28,54348.0,47.3248,47.4244,47.2795,47.352,54348.0
2018-08-01 10:25:00,52.28,52.39,52.27,52.33,48598.0,47.352,47.4516,47.3429,47.3973,48598.0
2018-08-01 10:30:00,52.32,52.37,52.3,52.34,52461.0,47.3882,47.4335,47.3701,47.4063,52461.0
2018-08-01 10:35:00,52.34,52.36,52.28,52.36,29570.0,47.4063,47.4244,47.352,47.4244,29570.0
2018-08-01 10:40:00,52.36,52.48,52.35,52.48,45886.0,47.4244,47.5331,47.4154,47.5331,45886.0
2018-08-01 10:45:00,52.48,52.61,52.43,52.61,71848.0,47.5331,47.6509,47.4878,47.6509,71848.0
2018-08-01 10:50:00,52.6,52.61,52.52,52.54,51012.0,47.6418,47.6509,47.5694,47.5875,51012.0
2018-08-01 10:55:00,52.53,52.54,52.4,52.42,130743.0,47.5784,47.5875,47.4607,47.4788,130743.0
2018-08-01 11:00:00,52.41,52.44,52.33,52.44,95135.0,47.4697,47.4969,47.3973,47.4969,95135.0
2018-08-01 11:05:00,52.43,52.44,52.23,52.25,76371.0,47.4878,47.4969,47.3067,47.3248,76371.0
2018-08-01 11:10:00,52.24,52.27,52.04,52.05,115358.0,47.3157,47.3429,47.1346,47.1437,115358.0
2018-08-01 11:15:00,52.05,52.05,51.17,51.2,417590.0,47.1437,47.1437,46.3466,46.3738,417590.0
2018-08-01 11:20:00,51.21,51.64,51.08,51.26,639120.0,46.3828,46.7723,46.2651,46.4281,639120.0
2018-08-01 11:25:00,51.28,51.37,50.53,50.56,701987.0,46.4462,46.5278,45.7669,45.7941,701987.0
2018-08-01 11:30:00,50.55,50.65,50.04,50.09,566100.0,45.785,45.8756,45.3231,45.3684,566100.0
2018-08-01 11:35:00,50.09,50.48,49.86,50.22,776248.0,45.3684,45.7216,45.1601,45.4862,776248.0
2018-08-01 11:40:00,50.23,50.41,50.05,50.07,327869.0,45.4952,45.6582,45.3322,45.3503,327869.0
2018-08-01 11:45:00,50.07,50.49,50.07,50.49,431512.0,45.3503,45.7307,45.3503,45.7307,431512.0
2018-08-01 11:50:00,50.48,50.58,50.32,50.53,308912.0,45.7216,45.8122,45.5767,45.7669,308912.0
2018-08-01 11:55:00,50.54,50.56,50.22,50.26,260097.0,45.776,45.7941,45.4862,45.5224,260097.0
2018-08-01 12:00:00,50.25,50.44,50.17,50.37,206353.0,45.5133,45.6854,45.4409,45.622,206353.0
2018-08-01 12:05:00,50.36,50.36,50.17,50.29,147073.0,45.613,45.613,45.4409,45.5496,147073.0
2018-08-01 12:10:00,50.29,50.32,50.21,50.23,157307.0,45.5496,45.5767,45.4771,45.4952,157307.0
2018-08-01 12:15:00,50.24,50.26,50.06,50.07,122710.0,45.5043,45.5224,45.3412,45.3503,122710.0
2018-08-01 12:20:00,50.07,50.1,49.67,49.81,560738.0,45.3503,45.3775,44.988,45.1148,560738.0
2018-08-01 12:25:00,49.82,49.96,49.67,49.95,243810.0,45.1239,45.2507,44.988,45.2416,243810.0
2018-08-01 12:30:00,49.95,50.01,49.82,49.95,235761.0,45.2416,45.2959,45.1239,45.2416,235761.0
2018-08-01 12:35:00,49.94,50.11,49.94,49.98,146371.0,45.2325,45.3865,45.2325,45.2688,146371.0
2018-08-01 12:40:00,49.98,50.18,49.96,50.16,101133.0,45.2688,45.4499,45.2507,45.4318,101133.0
2018-08-01 12:45:00,50.16,50.24,50.15,50.2,76998.0,45.4318,45.5043,45.4228,45.468,76998.0
2018-08-01 12:50:00,50.2,50.35,50.18,50.34,81181.0,45.468,45.6039,45.4499,45.5948,81181.0
2018-08-01 12:55:00,50.35,50.37,50.32,50.36,55127.0,45.6039,45.622,45.5767,45.613,55127.0
2018-08-01 13:00:00,50.35,50.44,50.34,50.39,61078.0,45.6039,45.6854,45.5948,45.6401,61078.0
2018-08-01 13:05:00,50.4,50.42,50.36,50.41,38582.0,45.6492,45.6673,45.613,45.6582,38582.0
2018-08-01 13:10:00,50.41,50.48,50.41,50.44,65327.0,45.6582,45.7216,45.6582,45.6854,65327.0
2018-08-01 13:15:00,50.43,50.45,50.41,50.43,42124.0,45.6764,45.6945,45.6582,45.6764,42124.0
2018-08-01 13:20:00,50.44,50.49,50.43,50.48,53904.0,45.6854,45.7307,45.6764,45.7216,53904.0
2018-08-01 13:25:00,50.48,50.49,50.29,50.3,34827.0,45.7216,45.7307,45.5496,45.5586,34827.0
2018-08-01 13:30:00,50.3,50.39,50.3,50.36,57935.0,45.5586,45.6401,45.5586,45.613,57935.0
2018-08-01 13:35:00,50.36,50.47,50.35,50.47,134365.0,45.613,45.7126,45.6039,45.7126,134365.0
2018-08-01 13:40:00,50.47,50.47,50.34,50.4,161300.0,45.7126,45.7126,45.5948,45.6492,161300.0
2018-08-01 13:45:00,50.39,50.53,50.39,50.47,180909.0,45.6401,45.7669,45.6401,45.7126,180909.0
2018-08-01 13:50:00,50.48,50.64,50.47,50.64,125833.0,45.7216,45.8666,45.7126,45.8666,125833.0
2018-08-01 13:55:00,50.63,50.64,50.46,50.53,107680.0,45.8575,45.8666,45.7035,45.7669,107680.0
2018-08-01 14:00:00,50.52,50.65,50.43,50.48,112766.0,45.7579,45.8756,45.6764,45.7216,112766.0
2018-08-01 14:05:00,50.48,50.57,50.44,50.55,156643.0,45.7216,45.8032,45.6854,45.785,156643.0
2018-08-01 14:10:00,50.54,50.62,50.48,50.57,154954.0,45.776,45.8484,45.7216,45.8032,154954.0
2018-08-01 14:15:00,50.57,50.6,50.43,50.51,186560.0,45.8032,45.8303,45.6764,45.7488,186560.0
2018-08-01 14:20:00,50.51,50.6,50.5,50.55,49057.0,45.7488,45.8303,45.7398,45.785,49057.0
2018-08-01 14:25:00,50.55,50.75,50.55,50.74,96949.0,45.785,45.9662,45.785,45.9571,96949.0
2018-08-01 14:30:00,50.73,50.74,50.61,50.66,51895.0,45.9481,45.9571,45.8394,45.8847,51895.0
2018-08-01 14:35:00,50.66,50.67,50.6,50.63,56572.0,45.8847,45.8937,45.8303,45.8575,56572.0
2018-08-01 14:40:00,50.62,50.67,50.58,50.58,44279.0,45.8484,45.8937,45.8122,45.8122,44279.0
2018-08-01 14:45:00,50.58,50.68,50.58,50.66,117826.0,45.8122,45.9028,45.8122,45.8847,117826.0
2018-08-01 14:50:00,50.66,50.78,50.66,50.76,123048.0,45.8847,45.9934,45.8847,45.9753,123048.0
2018-08-01 14:55:00,50.76,50.84,50.75,50.82,77553.0,45.9753,46.0477,45.9662,46.0296,77553.0
2018-08-01 15:00:00,50.82,50.86,50.81,50.84,66993.0,46.0296,46.0658,46.0205,46.0477,66993.0
2018-08-01 15:05:00,50.84,50.92,50.81,50.91,82047.0,46.0477,46.1202,46.0205,46.1111,82047.0
2018-08-01 15:10:00,50.92,50.96,50.89,50.91,148890.0,46.1202,46.1564,46.093,46.1111,148890.0
2018-08-01 15:15:00,50.93,50.94,50.83,50.9,77051.0,46.1292,46.1383,46.0387,46.1021,77051.0
2018-08-01 15:20:00,50.9,50.97,50.9,50.93,92610.0,46.1021,46.1655,46.1021,46.1292,92610.0
2018-08-01 15:25:00,50.94,50.94,50.78,50.86,151962.0,46.1383,46.1383,45.9934,46.0658,151962.0
2018-08-01 15:30:00,50.86,50.94,50.82,50.88,153575.0,46.0658,46.1383,46.0296,46.0839,153575.0
2018-08-01 15:35:00,50.89,50.9,50.83,50.88,121906.0,46.093,46.1021,46.0387,46.0839,121906.0
2018-08-01 15:40:00,50.88,50.94,50.87,50.91,261729.0,46.0839,46.1383,46.0749,46.1111,261729.0
2018-08-01 15:45:00,50.91,51.01,50.85,50.91,242171.0,46.1111,46.2017,46.0568,46.1111,242171.0
2018-08-01 15:50:00,50.9,50.93,50.84,50.85,191894.0,46.1021,46.1292,46.0477,46.0568,191894.0
2018-08-01 15:55:00,50.85,50.89,50.8,50.88,997013.0,46.0568,46.093,46.0115,46.0839,997013.0
2018-08-02 09:30:00,50.2,50.49,50.18,50.4,263832.0,45.468,45.7307,45.4499,45.6492,263832.0
2018-08-02 09:35:00,50.36,50.38,49.75,49.9,225326.0,45.613,45.6311,45.0605,45.1963,225326.0
2018-08-02 09:40:00,49.91,50.18,49.81,50.04,101694.0,45.2054,45.4499,45.1148,45.3231,101694.0
2018-08-02 09:45:00,50.05,50.2,49.97,50.2,112311.0,45.3322,45.468,45.2597,45.468,112311.0
2018-08-02 09:50:00,50.21,50.31,50.14,50.14,90508.0,45.4771,45.5677,45.4137,45.4137,90508.0
2018-08-02 09:55:00,50.15,50.21,49.96,50.08,332418.0,45.4228,45.4771,45.2507,45.3594,332418.0
2018-08-02 10:00:00,50.08,50.29,50.07,50.16,122086.0,45.3594,45.5496,45.3503,45.4318,122086.0
2018-08-02 10:05:00,50.15,50.22,50.12,50.16,74755.0,45.4228,45.4862,45.3956,45.4318,74755.0
2018-08-02 10:10:00,50.16,50.21,50.08,50.09,58551.0,45.4318,45.4771,45.3594,45.3684,58551.0
2018-08-02 10:15:00,50.08,50.16,50.04,50.15,56882.0,45.3594,45.4318,45.3231,45.4228,56882.0
2018-08-02 10:20:00,50.16,50.23,50.15,50.23,73194.0,45.4318,45.4952,45.4228,45.4952,73194.0
2018-08-02 10:25:00,50.23,50.38,50.22,50.33,247107.0,45.4952,45.6311,45.4862,45.5858,247107.0
2018-08-02 10:30:00,50.36,50.41,50.29,50.33,65073.0,45.613,45.6582,45.5496,45.5858,65073.0
2018-08-02 10:35:00,50.34,50.42,50.32,50.39,56542.0,45.5948,45.6673,45.5767,45.6401,56542.0
2018-08-02 10:40:00,50.39,50.42,50.18,50.2,34765.0,45.6401,45.6673,45.4499,45.468,34765.0
2018-08-02 10:45:00,50.2,50.2,49.99,50.06,54650.0,45.468,45.468,45.2778,45.3412,54650.0
2018-08-02 10:50:00,50.05,50.08,49.93,49.93,61312.0,45.3322,45.3594,45.2235,45.2235,61312.0
2018-08-02 10:55:00,49.92,49.92,49.77,49.8,89867.0,45.2144,45.2144,45.0786,45.1057,89867.0
2018-08-02 11:00:00,49.82,49.92,49.82,49.83,55091.0,45.1239,45.2144,45.1239,45.1329,55091.0
2018-08-02 11:05:00,49.81,49.89,49.74,49.84,44279.0,45.1148,45.1873,45.0514,45.142,44279.0
2018-08-02 11:10:00,49.83,49.98,49.78,49.97,156342.0,45.1329,45.2688,45.0876,45.2597,156342.0
2018-08-02 11:15:00,49.97,49.99,49.86,49.87,41558.0,45.2597,45.2778,45.1601,45.1691,41558.0
2018-08-02 11:20:00,49.86,49.92,49.8,49.8,99625.0,45.1601,45.2144,45.1057,45.1057,99625.0
2018-08-02 11:25:00,49.8,49.89,49.77,49.87,66853.0,45.1057,45.1873,45.0786,45.1691,66853.0
2018-08-02 11:30:00,49.87,49.92,49.83,49.84,38889.0,45.1691,45.2144,45.1329,45.142,38889.0
2018-08-02 11:35:00,49.85,50.02,49.85,49.99,60218.0,45.151,45.305,45.151,45.2778,60218.0
2018-08-02 11:40:00,50.0,50.04,49.92,49.96,46638.0,45.2869,45.3231,45.2144,45.2507,46638.0
2018-08-02 11:45:00,49.98,50.02,49.93,49.98,47503.0,45.2688,45.305,45.2235,45.2688,47503.0
2018-08-02 11:50:00,49.97,50.0,49.85,49.87,40705.0,45.2597,45.2869,45.151,45.1691,40705.0
2018-08-02 11:55:00,49.87,49.88,49.78,49.82,35380.0,45.1691,45.1782,45.0876,45.1239,35380.0
2018-08-02 12:00:00,49.82,49.87,49.75,49.87,120023.0,45.1239,45.1691,45.0605,45.1691,120023.0
2018-08-02 12:05:00,49.87,49.95,49.84,49.87,47579.0,45.1691,45.2416,45.142,45.1691,47579.0
2018-08-02 12:10:00,49.87,49.88,49.81,49.83,36332.0,45.1691,45.1782,45.1148,45.1329,36332.0
2018-08-02 12:15:00,49.83,49.89,49.76,49.87,273586.0,45.1329,45.1873,45.0695,45.1691,273586.0
2018-08-02 12:20:00,49.87,49.97,49.87,49.93,33869.0,45.1691,45.2597,45.1691,45.2235,33869.0
2018-08-02 12:25:00,49.93,50.03,49.92,49.95,62093.0,45.2235,45.3141,45.2144,45.2416,62093.0
2018-08-02 12:30:00,49.95,49.97,49.84,49.87,29568.0,45.2416,45.2597,45.142,45.1691,29568.0
2018-08-02 12:35:00,49.88,49.91,49.85,49.87,21730.0,45.1782,45.2054,45.151,45.1691,21730.0
2018-08-02 12:40:00,49.87,49.97,49.87,49.93,35907.0,45.1691,45.2597,45.1691,45.2235,35907.0
2018-08-02 12:45:00,49.94,50.02,49.93,50.0,56641.0,45.2325,45.305,45.2235,45.2869,56641.0
2018-08-02 12:50:00,50.01,50.04,49.95,49.99,33605.0,45.2959,45.3231,45.2416,45.2778,33605.0
2018-08-02 12:55:00,49.99,50.01,49.97,49.97,30012.0,45.2778,45.2959,45.2597,45.2597,30012.0
2018-08-02 13:00:00,49.97,50.06,49.96,50.04,51411.0,45.2597,45.3412,45.2507,45.3231,51411.0
2018-08-02 13:05:00,50.04,50.12,50.0,50.1,40657.0,45.3231,45.3956,45.2869,45.3775,40657.0
2018-08-02 13:10:00,50.1,50.18,50.09,50.13,49407.0,45.3775,45.4499,45.3684,45.4046,49407.0
2018-08-02 13:15:00,50.14,50.25,50.11,50.22,75583.0,45.4137,45.5133,45.3865,45.4862,75583.0
2018-08-02 13:20:00,50.22,50.25,50.11,50.13,25804.0,45.4862,45.5133,45.3865,45.4046,25804.0
2018-08-02 13:25:00,50.14,50.16,50.11,50.14,335830.0,45.4137,45.4318,45.3865,45.4137,335830.0
2018-08-02 13:30:00,50.15,50.25,50.12,50.22,54063.0,45.4228,45.5133,45.3956,45.4862,54063.0
2018-08-02 13:35:00,50.23,50.24,50.18,50.19,27750.0,45.4952,45.5043,45.4499,45.459,27750.0
2018-08-02 13:40:00,50.19,50.26,50.18,50.23,44204.0,45.459,45.5224,45.4499,45.4952,44204.0
2018-08-02 13:45:00,50.23,50.3,50.22,50.27,23240.0,45.4952,45.5586,45.4862,45.5314,23240.0
2018-08-02 13:50:00,50.28,50.31,50.26,50.3,32595.0,45.5405,45.5677,45.5224,45.5586,32595.0
2018-08-02 13:55:00,50.3,50.36,50.29,50.34,28887.0,45.5586,45.613,45.5496,45.5948,28887.0
2018-08-02 14:00:00,50.34,50.38,50.31,50.35,21779.0,45.5948,45.6311,45.5677,45.6039,21779.0
2018-08-02 14:05:00,50.36,50.38,50.31,50.36,32159.0,45.613,45.6311,45.5677,45.613,32159.0
2018-08-02 14:10:00,50.36,50.36,50.29,50.33,31318.0,45.613,45.613,45.5496,45.5858,31318.0
2018-08-02 14:15:00,50.33,50.37,50.27,50.28,63112.0,45.5858,45.622,45.5314,45.5405,63112.0
2018-08-02 14:20:00,50.27,50.28,50.23,50.23,21949.0,45.5314,45.5405,45.4952,45.4952,21949.0
2018-08-02 14:25:00,50.24,50.24,50.17,50.21,39583.0,45.5043,45.5043,45.4409,45.4771,39583.0
2018-08-02 14:30:00,50.2,50.27,50.2,50.27,37049.0,45.468,45.5314,45.468,45.5314,37049.0
2018-08-02 14:35:00,50.28,50.29,50.25,50.26,25852.0,45.5405,45.5496,45.5133,45.5224,25852.0
2018-08-02 14:40:00,50.27,50.33,50.26,50.28,33758.0,45.5314,45.5858,45.5224,45.5405,33758.0
2018-08-02 14:45:00,50.29,50.29,50.22,50.23,25036.0,45.5496,45.5496,45.4862,45.4952,25036.0
2018-08-02 14:50:00,50.23,50.26,50.22,50.25,43022.0,45.4952,45.5224,45.4862,45.5133,43022.0
2018-08-02 14:55:00,50.24,50.31,50.24,50.31,37176.0,45.5043,45.5677,45.5043,45.5677,37176.0
2018-08-02 15:00:00,50.3,50.3,50.25,50.26,42994.0,45.5586,45.5586,45.5133,45.5224,42994.0
2018-08-02 15:05:00,50.27,50.27,50.18,50.18,49544.0,45.5314,45.5314,45.4499,45.4499,49544.0
2018-08-02 15:10:00,50.19,50.24,50.14,50.21,26488.0,45.459,45.5043,45.4137,45.4771,26488.0
2018-08-02 15:15:00,50.21,50.24,50.17,50.21,34974.0,45.4771,45.5043,45.4409,45.4771,34974.0
2018-08-02 15:20:00,50.21,50.21,50.16,50.2,95446.0,45.4771,45.4771,45.4318,45.468,95446.0
2018-08-02 15:25:00,50.2,50.2,50.15,50.18,36885.0,45.468,45.468,45.4228,45.4499,36885.0
2018-08-02 15:30:00,50.17,50.19,50.15,50.16,49690.0,45.4409,45.459,45.4228,45.4318,49690.0
2018-08-02 15:35:00,50.15,50.17,50.15,50.16,87896.0,45.4228,45.4409,45.4228,45.4318,87896.0
2018-08-02 15:40:00,50.16,50.21,50.15,50.21,113074.0,45.4318,45.4771,45.4228,45.4771,113074.0
2018-08-02 15:45:00,50.2,50.21,50.13,50.14,258939.0,45.468,45.4771,45.4046,45.4137,258939.0
2018-08-02 15:50:00,50.14,50.21,50.12,50.21,147114.0,45.4137,45.4771,45.3956,45.4771,147114.0
2018-08-02 15:55:00,50.21,50.21,50.1,50.15,395459.0,45.4771,45.4771,45.3775,45.4228,395459.0
2018-08-03 09:30:00,50.39,50.68,50.3,50.48,73068.0,45.6401,45.9028,45.5586,45.7216,73068.0
2018-08-03 09:35:00,50.48,50.53,50.34,50.52,42200.0,45.7216,45.7669,45.5948,45.7579,42200.0
2018-08-03 09:40:00,50.53,50.58,50.39,50.4,75573.0,45.7669,45.8122,45.6401,45.6492,75573.0
2018-08-03 09:45:00,50.39,50.42,50.26,50.38,143110.0,45.6401,45.6673,45.5224,45.6311,143110.0
2018-08-03 09:50:00,50.39,50.39,50.24,50.29,52056.0,45.6401,45.6401,45.5043,45.5496,52056.0
2018-08-03 09:55:00,50.28,50.4,50.24,50.38,87665.0,45.5405,45.6492,45.5043,45.6311,87665.0
2018-08-03 10:00:00,50.39,50.39,50.22,50.26,69276.0,45.6401,45.6401,45.4862,45.5224,69276.0
2018-08-03 10:05:00,50.25,50.27,50.22,50.23,59692.0,45.5133,45.5314,45.4862,45.4952,59692.0
2018-08-03 10:10:00,50.25,50.28,50.21,50.26,48331.0,45.5133,45.5405,45.4771,45.5224,48331.0
2018-08-03 10:15:00,50.27,50.32,50.25,50.31,53391.0,45.5314,45.5767,45.5133,45.5677,53391.0
2018-08-03 10:20:00,50.31,50.32,50.22,50.24,46665.0,45.5677,45.5767,45.4862,45.5043,46665.0
2018-08-03 10:25:00,50.24,50.28,50.24,50.24,49041.0,45.5043,45.5405,45.5043,45.5043,49041.0
2018-08-03 10:30:00,50.25,50.28,50.22,50.25,57260.0,45.5133,45.5405,45.4862,45.5133,57260.0
2018-08-03 10:35:00,50.26,50.28,50.2,50.2,58140.0,45.5224,45.5405,45.468,45.468,58140.0
2018-08-03 10:40:00,50.2,50.21,50.13,50.14,76761.0,45.468,45.4771,45.4046,45.4137,76761.0
2018-08-03 10:45:00,50.14,50.15,50.09,50.13,24934.0,45.4137,45.4228,45.3684,45.4046,24934.0
2018-08-03 10:50:00,50.14,50.14,50.03,50.05,38181.0,45.4137,45.4137,45.3141,45.3322,38181.0
2018-08-03 10:55:00,50.06,50.09,49.98,50.0,40976.0,45.3412,45.3684,45.2688,45.2869,40976.0
2018-08-03 11:00:00,50.01,50.07,49.98,50.0,27770.0,45.2959,45.3503,45.2688,45.2869,27770.0
2018-08-03 11:05:00,50.01,50.08,50.0,50.03,44946.0,45.2959,45.3594,45.2869,45.3141,44946.0
2018-08-03 11:10:00,50.04,50.08,50.04,50.07,35472.0,45.3231,45.3594,45.3231,45.3503,35472.0
2018-08-03 11:15:00,50.06,50.07,49.96,49.97,41272.0,45.3412,45.3503,45.2507,45.2597,41272.0
2018-08-03 11:20:00,49.98,50.06,49.96,49.99,17196.0,45.2688,45.3412,45.2507,45.2778,17196.0
2018-08-03 11:25:00,49.98,50.04,49.98,50.04,39972.0,45.2688,45.3231,45.2688,45.3231,39972.0
2018-08-03 11:30:00,50.03,50.13,50.0,50.13,89114.0,45.3141,45.4046,45.2869,45.4046,89114.0
2018-08-03 11:35:00,50.12,50.17,50.12,50.14,40387.0,45.3956,45.4409,45.3956,45.4137,40387.0
2018-08-03 11:40:00,50.13,50.16,50.13,50.15,67060.0,45.4046,45.4318,45.4046,45.4228,67060.0
2018-08-03 11:45:00,50.15,50.21,50.14,50.15,124909.0,45.4228,45.4771,45.4137,45.4228,124909.0
2018-08-03 11:50:00,50.15,50.16,50.12,50.12,62111.0,45.4228,45.4318,45.3956,45.3956,62111.0
2018-08-03 11:55:00,50.12,50.13,50.06,50.06,20769.0,45.3956,45.4046,45.3412,45.3412,20769.0
2018-08-03 12:00:00,50.05,50.15,50.05,50.15,34023.0,45.3322,45.4228,45.3322,45.4228,34023.0
2018-08-03 12:05:00,50.14,50.22,50.14,50.17,96490.0,45.4137,45.4862,45.4137,45.4409,96490.0
2018-08-03 12:10:00,50.17,50.2,50.16,50.18,30337.0,45.4409,45.468,45.4318,45.4499,30337.0
2018-08-03 12:15:00,50.18,50.21,50.13,50.13,62382.0,45.4499,45.4771,45.4046,45.4046,62382.0
2018-08-03 12:20:00,50.13,50.15,50.12,50.15,21054.0,45.4046,45.4228,45.3956,45.4228,21054.0
2018-08-03 12:25:00,50.15,50.16,50.08,50.11,18124.0,45.4228,45.4318,45.3594,45.3865,18124.0
2018-08-03 12:30:00,50.11,50.12,50.04,50.05,18806.0,45.3865,45.3956,45.3231,45.3322,18806.0
2018-08-03 12:35:00,50.06,50.07,50.01,50.02,17592.0,45.3412,45.3503,45.2959,45.305,17592.0
2018-08-03 12:40:00,50.01,50.03,50.0,50.01,23249.0,45.2959,45.3141,45.2869,45.2959,23249.0
2018-08-03 12:45:00,50.01,50.01,49.97,49.99,13685.0,45.2959,45.2959,45.2597,45.2778,13685.0
2018-08-03 12:50:00,49.99,50.02,49.98,50.01,33566.0,45.2778,45.305,45.2688,45.2959,33566.0
2018-08-03 12:55:00,50.01,50.05,50.01,50.02,17039.0,45.2959,45.3322,45.2959,45.305,17039.0
2018-08-03 13:00:00,50.02,50.08,50.01,50.08,23330.0,45.305,45.3594,45.2959,45.3594,23330.0
2018-08-03 13:05:00,50.07,50.08,50.06,50.06,17786.0,45.3503,45.3594,45.3412,45.3412,17786.0
2018-08-03 13:10:00,50.06,50.09,50.05,50.07,29416.0,45.3412,45.3684,45.3322,45.3503,29416.0
2018-08-03 13:15:00,50.06,50.07,50.04,50.05,10896.0,45.3412,45.3503,45.3231,45.3322,10896.0
2018-08-03 13:20:00,50.05,50.05,50.02,50.04,36994.0,45.3322,45.3322,45.305,45.3231,36994.0
2018-08-03 13:25:00,50.05,50.07,50.03,50.05,17184.0,45.3322,45.3503,45.3141,45.3322,17184.0
2018-08-03 13:30:00,50.06,50.07,50.01,50.01,23730.0,45.3412,45.3503,45.2959,45.2959,23730.0
2018-08-03 13:35:00,50.01,50.02,49.96,50.02,51358.0,45.2959,45.305,45.2507,45.305,51358.0
2018-08-03 13:40:00,50.01,50.05,50.0,50.03,15896.0,45.2959,45.3322,45.2869,45.3141,15896.0
2018-08-03 13:45:00,50.04,50.06,50.02,50.05,26902.0,45.3231,45.3412,45.305,45.3322,26902.0
2018-08-03 13:50:00,50.05,50.08,50.03,50.07,13971.0,45.3322,45.3594,45.3141,45.3503,13971.0
2018-08-03 13:55:00,50.07,50.1,50.06,50.1,9717.0,45.3503,45.3775,45.3412,45.3775,9717.0
2018-08-03 14:00:00,50.09,50.11,50.08,50.11,18561.0,45.3684,45.3865,45.3594,45.3865,18561.0
2018-08-03 14:05:00,50.11,50.11,50.08,50.1,13165.0,45.3865,45.3865,45.3594,45.3775,13165.0
2018-08-03 14:10:00,50.1,50.13,50.09,50.12,13707.0,45.3775,45.4046,45.3684,45.3956,13707.0
2018-08-03 14:15:00,50.12,50.15,50.11,50.14,13584.0,45.3956,45.4228,45.3865,45.4137,13584.0
2018-08-03 14:20:00,50.14,50.14,50.1,50.1,17624.0,45.4137,45.4137,45.3775,45.3775,17624.0
2018-08-03 14:25:00,50.11,50.12,50.09,50.12,15078.0,45.3865,45.3956,45.3684,45.3956,15078.0
2018-08-03 14:30:00,50.12,50.12,50.09,50.1,19730.0,45.3956,45.3956,45.3684,45.3775,19730.0
2018-08-03 14:35:00,50.1,50.12,50.04,50.06,40237.0,45.3775,45.3956,45.3231,45.3412,40237.0
2018-08-03 14:40:00,50.05,50.06,50.04,50.05,32985.0,45.3322,45.3412,45.3231,45.3322,32985.0
2018-08-03 14:45:00,50.05,50.08,50.05,50.05,25198.0,45.3322,45.3594,45.3322,45.3322,25198.0
2018-08-03 14:50:00,50.05,50.07,50.04,50.07,30319.0,45.3322,45.3503,45.3231,45.3503,30319.0
2018-08-03 14:55:00,50.07,50.13,50.06,50.13,34245.0,45.3503,45.4046,45.3412,45.4046,34245.0
2018-08-03 15:00:00,50.12,50.21,50.12,50.19,76584.0,45.3956,45.4771,45.3956,45.459,76584.0
2018-08-03 15:05:00,50.18,50.2,50.15,50.16,29041.0,45.4499,45.468,45.4228,45.4318,29041.0
2018-08-03 15:10:00,50.15,50.2,50.15,50.2,41015.0,45.4228,45.468,45.4228,45.468,41015.0
2018-08-03 15:15:00,50.2,50.22,50.19,50.22,31966.0,45.468,45.4862,45.459,45.4862,31966.0
2018-08-03 15:20:00,50.21,50.24,50.21,50.22,21072.0,45.4771,45.5043,45.4771,45.4862,21072.0
2018-08-03 15:25:00,50.22,50.23,50.18,50.18,23407.0,45.4862,45.4952,45.4499,45.4499,23407.0
2018-08-03 15:30:00,50.19,50.21,50.14,50.17,28936.0,45.459,45.4771,45.4137,45.4409,28936.0
2018-08-03 15:35:00,50.18,50.25,50.17,50.23,64405.0,45.4499,45.5133,45.4409,45.4952,64405.0
2018-08-03 15:40:00,50.23,50.27,50.22,50.27,41638.0,45.4952,45.5314,45.4862,45.5314,41638.0
2018-08-03 15:45:00,50.27,50.29,50.25,50.25,50510.0,45.5314,45.5496,45.5133,45.5133,50510.0
2018-08-03 15:50:00,50.26,50.27,50.23,50.25,77625.0,45.5224,45.5314,45.4952,45.5133,77625.0
2018-08-03 15:55:00,50.24,50.28,50.22,50.28,255546.0,45.5043,45.5405,45.4862,45.5405,255546.0
2018-08-06 09:30:00,50.25,50.36,50.17,50.27,57233.0,45.5133,45.613,45.4409,45.5314,57233.0
2018-08-06 09:35:00,50.32,50.33,50.18,50.19,27987.0,45.5767,45.5858,45.4499,45.459,27987.0
2018-08-06 09:40:00,50.19,50.2,50.04,50.06,78493.0,45.459,45.468,45.3231,45.3412,78493.0
2018-08-06 09:45:00,50.06,50.08,49.95,50.04,110172.0,45.3412,45.3594,45.2416,45.3231,110172.0
2018-08-06 09:50:00,50.04,50.12,49.99,50.09,155765.0,45.3231,45.3956,45.2778,45.3684,155765.0
2018-08-06 09:55:00,50.1,50.12,49.97,49.98,95134.0,45.3775,45.3956,45.2597,45.2688,95134.0
2018-08-06 10:00:00,49.99,50.01,49.95,49.96,61355.0,45.2778,45.2959,45.2416,45.2507,61355.0
2018-08-06 10:05:00,49.96,50.01,49.91,49.98,36634.0,45.2507,45.2959,45.2054,45.2688,36634.0
2018-08-06 10:10:00,49.99,50.01,49.96,50.0,86299.0,45.2778,45.2959,45.2507,45.2869,86299.0
2018-08-06 10:15:00,50.0,50.16,49.99,50.02,61451.0,45.2869,45.4318,45.2778,45.305,61451.0
2018-08-06 10:20:00,50.02,50.03,49.94,49.96,31077.0,45.305,45.3141,45.2325,45.2507,31077.0
2018-08-06 10:25:00,49.96,50.0,49.92,49.98,17525.0,45.2507,45.2869,45.2144,45.2688,17525.0
2018-08-06 10:30:00,49.95,50.01,49.93,50.0,53906.0,45.2416,45.2959,45.2235,45.2869,53906.0
2018-08-06 10:35:00,50.0,50.01,49.95,49.98,24205.0,45.2869,45.2959,45.2416,45.2688,24205.0
2018-08-06 10:40:00,49.98,50.02,49.97,50.01,115250.0,45.2688,45.305,45.2597,45.2959,115250.0
2018-08-06 10:45:00,50.01,50.06,49.99,49.99,35573.0,45.2959,45.3412,45.2778,45.2778,35573.0
2018-08-06 10:50:00,49.98,50.02,49.97,50.02,33477.0,45.2688,45.305,45.2597,45.305,33477.0
2018-08-06 10:55:00,50.01,50.06,50.01,50.04,49872.0,45.2959,45.3412,45.2959,45.3231,49872.0
2018-08-06 11:00:00,50.05,50.08,50.03,50.04,52769.0,45.3322,45.3594,45.3141,45.3231,52769.0
2018-08-06 11:05:00,50.04,50.05,50.01,50.03,26785.0,45.3231,45.3322,45.2959,45.3141,26785.0
2018-08-06 11:10:00,50.03,50.08,50.02,50.04,29422.0,45.3141,45.3594,45.305,45.3231,29422.0
2018-08-06 11:15:00,50.05,50.05,49.95,49.97,18526.0,45.3322,45.3322,45.2416,45.2597,18526.0
2018-08-06 11:20:00,49.98,50.0,49.93,50.0,32873.0,45.2688,45.2869,45.2235,45.2869,32873.0
2018-08-06 11:25:00,50.0,50.03,49.96,50.01,22909.0,45.2869,45.3141,45.2507,45.2959,22909.0
2018-08-06 11:30:00,50.01,50.1,50.01,50.08,23254.0,45.2959,45.3775,45.2959,45.3594,23254.0
2018-08-06 11:35:00,50.08,50.2,50.08,50.2,24020.0,45.3594,45.468,45.3594,45.468,24020.0
2018-08-06 11:40:00,50.2,50.22,50.17,50.18,41627.0,45.468,45.4862,45.4409,45.4499,41627.0
2018-08-06 11:45:00,50.18,50.19,50.16,50.18,28431.0,45.4499,45.459,45.4318,45.4499,28431.0
2018-08-06 11:50:00,50.19,50.22,50.16,50.21,52109.0,45.459,45.4862,45.4318,45.4771,52109.0
2018-08-06 11:55:00,50.21,50.29,50.19,50.27,31804.0,45.4771,45.5496,45.459,45.5314,31804.0
2018-08-06 12:00:00,50.29,50.29,50.22,50.23,56784.0,45.5496,45.5496,45.4862,45.4952,56784.0
2018-08-06 12:05:00,50.23,50.24,50.19,50.2,28561.0,45.4952,45.5043,45.459,45.468,28561.0
2018-08-06 12:10:00,50.21,50.3,50.19,50.28,34578.0,45.4771,45.5586,45.459,45.5405,34578.0
2018-08-06 12:15:00,50.28,50.31,50.24,50.25,55329.0,45.5405,45.5677,45.5043,45.5133,55329.0
2018-08-06 12:20:00,50.25,50.26,50.22,50.25,29726.0,45.5133,45.5224,45.4862,45.5133,29726.0
2018-08-06 12:25:00,50.25,50.27,50.21,50.26,30928.0,45.5133,45.5314,45.4771,45.5224,30928.0
2018-08-06 12:30:00,50.26,50.27,50.22,50.26,58150.0,45.5224,45.5314,45.4862,45.5224,58150.0
2018-08-06 12:35:00,50.26,50.31,50.25,50.3,44743.0,45.5224,45.5677,45.5133,45.5586,44743.0
2018-08-06 12:40:00,50.3,50.31,50.27,50.28,46940.0,45.5586,45.5677,45.5314,45.5405,46940.0
2018-08-06 12:45:00,50.28,50.34,50.27,50.32,42436.0,45.5405,45.5948,45.5314,45.5767,42436.0
2018-08-06 12:50:00,50.33,50.33,50.31,50.33,13372.0,45.5858,45.5858,45.5677,45.5858,13372.0
2018-08-06 12:55:00,50.33,50.35,50.3,50.31,21464.0,45.5858,45.6039,45.5586,45.5677,21464.0
2018-08-06 13:00:00,50.32,50.37,50.31,50.36,30191.0,45.5767,45.622,45.5677,45.613,30191.0
2018-08-06 13:05:00,50.36,50.43,50.36,50.42,19673.0,45.613,45.6764,45.613,45.6673,19673.0
2018-08-06 13:10:00,50.42,50.47,50.42,50.44,79626.0,45.6673,45.7126,45.6673,45.6854,79626.0
2018-08-06 13:15:00,50.44,50.47,50.41,50.41,36266.0,45.6854,45.7126,45.6582,45.6582,36266.0
2018-08-06 13:20:00,50.41,50.42,50.33,50.34,31098.0,45.6582,45.6673,45.5858,45.5948,31098.0
2018-08-06 13:25:00,50.33,50.35,50.31,50.33,33526.0,45.5858,45.6039,45.5677,45.5858,33526.0
2018-08-06 13:30:00,50.32,50.34,50.29,50.34,42065.0,45.5767,45.5948,45.5496,45.5948,42065.0
2018-08-06 13:35:00,50.33,50.39,50.33,50.39,22462.0,45.5858,45.6401,45.5858,45.6401,22462.0
2018-08-06 13:40:00,50.4,50.43,50.38,50.43,68822.0,45.6492,45.6764,45.6311,45.6764,68822.0
2018-08-06 13:45:00,50.43,50.46,50.42,50.45,14708.0,45.6764,45.7035,45.6673,45.6945,14708.0
2018-08-06 13:50:00,50.46,50.46,50.42,50.43,35095.0,45.7035,45.7035,45.6673,45.6764,35095.0
2018-08-06 13:55:00,50.44,50.44,50.36,50.36,37530.0,45.6854,45.6854,45.613,45.613,37530.0
2018-08-06 14:00:00,50.36,50.39,50.34,50.36,33544.0,45.613,45.6401,45.5948,45.613,33544.0
2018-08-06 14:05:00,50.35,50.41,50.35,50.4,22793.0,45.6039,45.6582,45.6039,45.6492,22793.0
2018-08-06 14:10:00,50.41,50.42,50.4,50.41,25332.0,45.6582,45.6673,45.6492,45.6582,25332.0
2018-08-06 14:15:00,50.41,50.44,50.4,50.43,16678.0,45.6582,45.6854,45.6492,45.6764,16678.0
2018-08-06 14:20:00,50.44,50.44,50.4,50.4,14779.0,45.6854,45.6854,45.6492,45.6492,14779.0
2018-08-06 14:25:00,50.4,50.43,50.39,50.4,44781.0,45.6492,45.6764,45.6401,45.6492,44781.0
2018-08-06 14:30:00,50.41,50.43,50.39,50.4,42214.0,45.6582,45.6764,45.6401,45.6492,42214.0
2018-08-06 14:35:00,50.4,50.44,50.39,50.44,42840.0,45.6492,45.6854,45.6401,45.6854,42840.0
2018-08-06 14:40:00,50.43,50.45,50.41,50.45,24145.0,45.6764,45.6945,45.6582,45.6945,24145.0
2018-08-06 14:45:00,50.44,50.45,50.42,50.42,34694.0,45.6854,45.6945,45.6673,45.6673,34694.0
2018-08-06 14:50:00,50.42,50.44,50.41,50.44,60260.0,45.6673,45.6854,45.6582,45.6854,60260.0
2018-08-06 14:55:00,50.44,50.44,50.4,50.4,40284.0,45.6854,45.6854,45.6492,45.6492,40284.0
2018-08-06 15:00:00,50.41,50.44,50.38,50.42,42282.0,45.6582,45.6854,45.6311,45.6673,42282.0
2018-08-06 15:05:00,50.43,50.45,50.4,50.41,37463.0,45.6764,45.6945,45.6492,45.6582,37463.0
2018-08-06 15:10:00,50.4,50.42,50.39,50.4,54101.0,45.6492,45.6673,45.6401,45.6492,54101.0
2018-08-06 15:15:00,50.41,50.41,50.38,50.41,18008.0,45.6582,45.6582,45.6311,45.6582,18008.0
2018-08-06 15:20:00,50.41,50.42,50.4,50.41,81485.0,45.6582,45.6673,45.6492,45.6582,81485.0
2018-08-06 15:25:00,50.42,50.42,50.4,50.41,37107.0,45.6673,45.6673,45.6492,45.6582,37107.0
2018-08-06 15:30:00,50.41,50.44,50.4,50.44,80790.0,45.6582,45.6854,45.6492,45.6854,80790.0
2018-08-06 15:35:00,50.44,50.44,50.4,50.41,84014.0,45.6854,45.6854,45.6492,45.6582,84014.0
2018-08-06 15:40:00,50.41,50.44,50.39,50.44,370203.0,45.6582,45.6854,45.6401,45.6854,370203.0
2018-08-06 15:45:00,50.44,50.47,50.38,50.39,88646.0,45.6854,45.7126,45.6311,45.6401,88646.0
2018-08-06 15:50:00,50.4,50.44,50.39,50.4,130383.0,45.6492,45.6854,45.6401,45.6492,130383.0
2018-08-06 15:55:00,50.4,50.41,50.37,50.39,215584.0,45.6492,45.6582,45.622,45.6401,215584.0
2018-08-07 09:30:00,50.7,50.85,50.55,50.84,111501.0,45.9209,46.0568,45.785,46.0477,111501.0
2018-08-07 09:35:00,50.85,50.99,50.83,50.99,39735.0,46.0568,46.1836,46.0387,46.1836,39735.0
2018-08-07 09:40:00,51.0,51.09,50.97,50.98,43879.0,46.1926,46.2741,46.1655,46.1745,43879.0
2018-08-07 09:45:00,50.99,51.04,50.92,50.96,88526.0,46.1836,46.2289,46.1202,46.1564,88526.0
2018-08-07 09:50:00,50.96,51.27,50.95,51.26,244754.0,46.1564,46.4372,46.1473,46.4281,244754.0
2018-08-07 09:55:00,51.29,51.53,51.29,51.52,286507.0,46.4553,46.6727,46.4553,46.6636,286507.0
2018-08-07 10:00:00,51.52,51.71,51.52,51.7,94346.0,46.6636,46.8357,46.6636,46.8266,94346.0
2018-08-07 10:05:00,51.69,51.78,51.69,51.71,93056.0,46.8176,46.8991,46.8176,46.8357,93056.0
2018-08-07 10:10:00,51.71,51.83,51.65,51.72,107329.0,46.8357,46.9444,46.7814,46.8448,107329.0
2018-08-07 10:15:00,51.72,51.83,51.72,51.79,149308.0,46.8448,46.9444,46.8448,46.9082,149308.0
2018-08-07 10:20:00,51.8,51.87,51.75,51.79,106749.0,46.9172,46.9806,46.8719,46.9082,106749.0
2018-08-07 10:25:00,51.78,51.81,51.73,51.76,84981.0,46.8991,46.9263,46.8538,46.881,84981.0
2018-08-07 10:30:00,51.77,51.8,51.58,51.59,51025.0,46.89,46.9172,46.718,46.727,51025.0
2018-08-07 10:35:00,51.59,51.59,51.41,51.51,67987.0,46.727,46.727,46.564,46.6546,67987.0
2018-08-07 10:40:00,51.5,51.58,51.49,51.54,45777.0,46.6455,46.718,46.6364,46.6817,45777.0
2018-08-07 10:45:00,51.54,51.6,51.47,51.48,36940.0,46.6817,46.7361,46.6183,46.6274,36940.0
2018-08-07 10:50:00,51.47,51.55,51.47,51.55,43211.0,46.6183,46.6908,46.6183,46.6908,43211.0
2018-08-07 10:55:00,51.55,51.68,51.55,51.61,22427.0,46.6908,46.8085,46.6908,46.7451,22427.0
2018-08-07 11:00:00,51.62,51.64,51.52,51.6,54272.0,46.7542,46.7723,46.6636,46.7361,54272.0
2018-08-07 11:05:00,51.6,51.61,51.55,51.55,23430.0,46.7361,46.7451,46.6908,46.6908,23430.0
2018-08-07 11:10:00,51.55,51.55,51.41,51.47,31950.0,46.6908,46.6908,46.564,46.6183,31950.0
2018-08-07 11:15:00,51.47,51.53,51.46,51.47,27680.0,46.6183,46.6727,46.6093,46.6183,27680.0
2018-08-07 11:20:00,51.46,51.48,51.37,51.46,21946.0,46.6093,46.6274,46.5278,46.6093,21946.0
2018-08-07 11:25:00,51.46,51.47,51.38,51.43,21754.0,46.6093,46.6183,46.5368,46.5821,21754.0
2018-08-07 11:30:00,51.41,51.46,51.4,51.44,32550.0,46.564,46.6093,46.5549,46.5912,32550.0
2018-08-07 11:35:00,51.44,51.51,51.44,51.5,54599.0,46.5912,46.6546,46.5912,46.6455,54599.0
2018-08-07 11:40:00,51.5,51.53,51.48,51.52,97606.0,46.6455,46.6727,46.6274,46.6636,97606.0
2018-08-07 11:45:00,51.52,51.54,51.46,51.46,82674.0,46.6636,46.6817,46.6093,46.6093,82674.0
2018-08-07 11:50:00,51.45,51.47,51.42,51.47,32671.0,46.6002,46.6183,46.573,46.6183,32671.0
2018-08-07 11:55:00,51.46,51.46,51.39,51.42,15092.0,46.6093,46.6093,46.5459,46.573,15092.0
2018-08-07 12:00:00,51.43,51.46,51.4,51.41,15690.0,46.5821,46.6093,46.5549,46.564,15690.0
2018-08-07 12:05:00,51.4,51.41,51.36,51.38,13974.0,46.5549,46.564,46.5187,46.5368,13974.0
2018-08-07 12:10:00,51.37,51.37,51.29,51.29,33000.0,46.5278,46.5278,46.4553,46.4553,33000.0
2018-08-07 12:15:00,51.3,51.33,51.23,51.25,35897.0,46.4644,46.4915,46.4009,46.4191,35897.0
2018-08-07 12:20:00,51.25,51.27,51.24,51.26,24948.0,46.4191,46.4372,46.41,46.4281,24948.0
2018-08-07 12:25:00,51.25,51.26,51.1,51.16,37509.0,46.4191,46.4281,46.2832,46.3375,37509.0
2018-08-07 12:30:00,51.16,51.16,51.07,51.09,41948.0,46.3375,46.3375,46.256,46.2741,41948.0
2018-08-07 12:35:00,51.09,51.14,51.08,51.14,12409.0,46.2741,46.3194,46.2651,46.3194,12409.0
2018-08-07 12:40:00,51.13,51.2,51.13,51.2,19104.0,46.3104,46.3738,46.3104,46.3738,19104.0
2018-08-07 12:45:00,51.2,51.24,51.2,51.23,27744.0,46.3738,46.41,46.3738,46.4009,27744.0
2018-08-07 12:50:00,51.23,51.23,51.16,51.19,12922.0,46.4009,46.4009,46.3375,46.3647,12922.0
2018-08-07 12:55:00,51.19,51.21,51.18,51.19,5871.0,46.3647,46.3828,46.3557,46.3647,5871.0
2018-08-07 13:00:00,51.18,51.23,51.14,51.23,23061.0,46.3557,46.4009,46.3194,46.4009,23061.0
2018-08-07 13:05:00,51.23,51.23,51.15,51.17,134472.0,46.4009,46.4009,46.3285,46.3466,134472.0
2018-08-07 13:10:00,51.18,51.18,51.11,51.12,14563.0,46.3557,46.3557,46.2923,46.3013,14563.0
2018-08-07 13:15:00,51.13,51.13,51.06,51.07,16503.0,46.3104,46.3104,46.247,46.256,16503.0
2018-08-07 13:20:00,51.06,51.09,51.03,51.03,35184.0,46.247,46.2741,46.2198,46.2198,35184.0
2018-08-07 13:25:00,51.03,51.03,50.98,51.03,79261.0,46.2198,46.2198,46.1745,46.2198,79261.0
2018-08-07 13:30:00,51.03,51.05,51.0,51.0,19627.0,46.2198,46.2379,46.1926,46.1926,19627.0
2018-08-07 13:35:00,51.01,51.01,50.94,50.95,16000.0,46.2017,46.2017,46.1383,46.1473,16000.0
2018-08-07 13:40:00,50.96,51.01,50.94,51.0,17470.0,46.1564,46.2017,46.1383,46.1926,17470.0
2018-08-07 13:45:00,51.01,51.01,50.96,50.97,41008.0,46.2017,46.2017,46.1564,46.1655,41008.0
2018-08-07 13:50:00,50.97,50.97,50.93,50.94,21151.0,46.1655,46.1655,46.1292,46.1383,21151.0
2018-08-07 13:55:00,50.93,50.97,50.92,50.95,16787.0,46.1292,46.1655,46.1202,46.1473,16787.0
2018-08-07 14:00:00,50.95,50.97,50.93,50.96,21350.0,46.1473,46.1655,46.1292,46.1564,21350.0
2018-08-07 14:05:00,50.97,50.99,50.96,50.97,16742.0,46.1655,46.1836,46.1564,46.1655,16742.0
2018-08-07 14:10:00,50.96,50.98,50.95,50.98,17651.0,46.1564,46.1745,46.1473,46.1745,17651.0
2018-08-07 14:15:00,50.97,50.97,50.94,50.95,12678.0,46.1655,46.1655,46.1383,46.1473,12678.0
2018-08-07 14:20:00,50.96,51.02,50.95,51.0,50311.0,46.1564,46.2107,46.1473,46.1926,50311.0
2018-08-07 14:25:00,51.0,51.01,50.96,50.97,31316.0,46.1926,46.2017,46.1564,46.1655,31316.0
2018-08-07 14:30:00,50.97,50.98,50.94,50.95,28255.0,46.1655,46.1745,46.1383,46.1473,28255.0
2018-08-07 14:35:00,50.94,50.96,50.9,50.91,25940.0,46.1383,46.1564,46.1021,46.1111,25940.0
2018-08-07 14:40:00,50.91,50.92,50.85,50.86,22618.0,46.1111,46.1202,46.0568,46.0658,22618.0
2018-08-07 14:45:00,50.86,50.9,50.85,50.89,28242.0,46.0658,46.1021,46.0568,46.093,28242.0
2018-08-07 14:50:00,50.89,50.91,50.88,50.89,13909.0,46.093,46.1111,46.0839,46.093,13909.0
2018-08-07 14:55:00,50.89,50.96,50.88,50.95,22476.0,46.093,46.1564,46.0839,46.1473,22476.0
2018-08-07 15:00:00,50.94,50.95,50.91,50.91,18337.0,46.1383,46.1473,46.1111,46.1111,18337.0
2018-08-07 15:05:00,50.91,50.93,50.9,50.92,17819.0,46.1111,46.1292,46.1021,46.1202,17819.0
2018-08-07 15:10:00,50.93,50.93,50.89,50.9,15728.0,46.1292,46.1292,46.093,46.1021,15728.0
2018-08-07 15:15:00,50.91,50.93,50.89,50.89,18338.0,46.1111,46.1292,46.093,46.093,18338.0
2018-08-07 15:20:00,50.89,50.89,50.85,50.87,25252.0,46.093,46.093,46.0568,46.0749,25252.0
2018-08-07 15:25:00,50.86,50.89,50.84,50.89,31395.0,46.0658,46.093,46.0477,46.093,31395.0
2018-08-07 15:30:00,50.88,50.88,50.81,50.83,55069.0,46.0839,46.0839,46.0205,46.0387,55069.0
2018-08-07 15:35:00,50.82,50.83,50.75,50.76,36369.0,46.0296,46.0387,45.9662,45.9753,36369.0
2018-08-07 15:40:00,50.76,50.8,50.75,50.75,46959.0,45.9753,46.0115,45.9662,45.9662,46959.0
2018-08-07 15:45:00,50.75,50.78,50.73,50.75,107064.0,45.9662,45.9934,45.9481,45.9662,107064.0
2018-08-07 15:50:00,50.76,50.78,50.71,50.71,40758.0,45.9753,45.9934,45.93,45.93,40758.0
2018-08-07 15:55:00,50.71,50.81,50.71,50.79,177986.0,45.93,46.0205,45.93,46.0024,177986.0
2018-08-08 09:30:00,50.79,50.79,50.56,50.61,84066.0,46.0024,46.0024,45.7941,45.8394,84066.0
2018-08-08 09:35:00,50.62,50.65,50.44,50.52,38040.0,45.8484,45.8756,45.6854,45.7579,38040.0
2018-08-08 09:40:00,50.5,50.5,50.42,50.44,39735.0,45.7398,45.7398,45.6673,45.6854,39735.0
2018-08-08 09:45:00,50.44,50.55,50.42,50.52,36116.0,45.6854,45.785,45.6673,45.7579,36116.0
2018-08-08 09:50:00,50.53,50.56,50.46,50.54,25646.0,45.7669,45.7941,45.7035,45.776,25646.0
2018-08-08 09:55:00,50.54,50.61,50.49,50.61,30172.0,45.776,45.8394,45.7307,45.8394,30172.0
2018-08-08 10:00:00,50.62,50.72,50.61,50.63,24880.0,45.8484,45.939,45.8394,45.8575,24880.0
2018-08-08 10:05:00,50.63,50.66,50.57,50.58,33510.0,45.8575,45.8847,45.8032,45.8122,33510.0
2018-08-08 10:10:00,50.59,50.63,50.58,50.61,20614.0,45.8213,45.8575,45.8122,45.8394,20614.0
2018-08-08 10:15:00,50.6,50.62,50.56,50.59,24193.0,45.8303,45.8484,45.7941,45.8213,24193.0
2018-08-08 10:20:00,50.6,50.63,50.54,50.57,146116.0,45.8303,45.8575,45.776,45.8032,146116.0
2018-08-08 10:25:00,50.58,50.67,50.55,50.6,65223.0,45.8122,45.8937,45.785,45.8303,65223.0
2018-08-08 10:30:00,50.59,50.64,50.57,50.62,63957.0,45.8213,45.8666,45.8032,45.8484,63957.0
2018-08-08 10:35:00,50.61,50.64,50.59,50.61,32831.0,45.8394,45.8666,45.8213,45.8394,32831.0
2018-08-08 10:40:00,50.63,50.63,50.59,50.61,43144.0,45.8575,45.8575,45.8213,45.8394,43144.0
2018-08-08 10:45:00,50.61,50.69,50.59,50.69,23386.0,45.8394,45.9119,45.8213,45.9119,23386.0
2018-08-08 10:50:00,50.69,50.75,50.65,50.65,38169.0,45.9119,45.9662,45.8756,45.8756,38169.0
2018-08-08 10:55:00,50.65,50.67,50.56,50.59,26486.0,45.8756,45.8937,45.7941,45.8213,26486.0
2018-08-08 11:00:00,50.6,50.61,50.56,50.6,30560.0,45.8303,45.8394,45.7941,45.8303,30560.0
2018-08-08 11:05:00,50.59,50.61,50.57,50.58,30736.0,45.8213,45.8394,45.8032,45.8122,30736.0
2018-08-08 11:10:00,50.58,50.61,50.56,50.58,65927.0,45.8122,45.8394,45.7941,45.8122,65927.0
2018-08-08 11:15:00,50.58,50.61,50.56,50.56,21420.0,45.8122,45.8394,45.7941,45.7941,21420.0
2018-08-08 11:20:00,50.56,50.59,50.53,50.54,22917.0,45.7941,45.8213,45.7669,45.776,22917.0
2018-08-08 11:25:00,50.54,50.57,50.49,50.53,27064.0,45.776,45.8032,45.7307,45.7669,27064.0
2018-08-08 11:30:00,50.53,50.58,50.52,50.56,19654.0,45.7669,45.8122,45.7579,45.7941,19654.0
2018-08-08 11:35:00,50.57,50.6,50.57,50.59,15377.0,45.8032,45.8303,45.8032,45.8213,15377.0
2018-08-08 11:40:00,50.58,50.6,50.52,50.53,20671.0,45.8122,45.8303,45.7579,45.7669,20671.0
2018-08-08 11:45:00,50.53,50.53,50.48,50.48,32103.0,45.7669,45.7669,45.7216,45.7216,32103.0
2018-08-08 11:50:00,50.49,50.5,50.45,50.5,42965.0,45.7307,45.7398,45.6945,45.7398,42965.0
2018-08-08 11:55:00,50.5,50.6,50.49,50.55,65844.0,45.7398,45.8303,45.7307,45.785,65844.0
2018-08-08 12:00:00,50.55,50.55,50.51,50.52,37237.0,45.785,45.785,45.7488,45.7579,37237.0
2018-08-08 12:05:00,50.52,50.59,50.5,50.59,51951.0,45.7579,45.8213,45.7398,45.8213,51951.0
2018-08-08 12:10:00,50.59,50.6,50.56,50.56,28926.0,45.8213,45.8303,45.7941,45.7941,28926.0
2018-08-08 12:15:00,50.57,50.6,50.56,50.6,34021.0,45.8032,45.8303,45.7941,45.8303,34021.0
2018-08-08 12:20:00,50.6,50.6,50.57,50.58,30359.0,45.8303,45.8303,45.8032,45.8122,30359.0
2018-08-08 12:25:00,50.57,50.57,50.52,50.53,41077.0,45.8032,45.8032,45.7579,45.7669,41077.0
2018-08-08 12:30:00,50.54,50.57,50.52,50.57,20465.0,45.776,45.8032,45.7579,45.8032,20465.0
2018-08-08 12:35:00,50.58,50.6,50.57,50.59,23241.0,45.8122,45.8303,45.8032,45.8213,23241.0
2018-08-08 12:40:00,50.59,50.61,50.58,50.6,135443.0,45.8213,45.8394,45.8122,45.8303,135443.0
2018-08-08 12:45:00,50.61,50.63,50.6,50.6,16451.0,45.8394,45.8575,45.8303,45.8303,16451.0
2018-08-08 12:50:00,50.6,50.62,50.56,50.57,21801.0,45.8303,45.8484,45.7941,45.8032,21801.0
2018-08-08 12:55:00,50.57,50.57,50.53,50.54,11247.0,45.8032,45.8032,45.7669,45.776,11247.0
2018-08-08 13:00:00,50.53,50.54,50.49,50.51,17411.0,45.7669,45.776,45.7307,45.7488,17411.0
2018-08-08 13:05:00,50.51,50.53,50.49,50.53,22970.0,45.7488,45.7669,45.7307,45.7669,22970.0
2018-08-08 13:10:00,50.52,50.58,50.52,50.58,24879.0,45.7579,45.8122,45.7579,45.8122,24879.0
2018-08-08 13:15:00,50.57,50.61,50.57,50.61,19193.0,45.8032,45.8394,45.8032,45.8394,19193.0
2018-08-08 13:20:00,50.61,50.64,50.6,50.62,51722.0,45.8394,45.8666,45.8303,45.8484,51722.0
2018-08-08 13:25:00,50.62,50.64,50.57,50.58,21410.0,45.8484,45.8666,45.8032,45.8122,21410.0
2018-08-08 13:30:00,50.59,50.61,50.59,50.6,21716.0,45.8213,45.8394,45.8213,45.8303,21716.0
2018-08-08 13:35:00,50.59,50.62,50.59,50.6,13168.0,45.8213,45.8484,45.8213,45.8303,13168.0
2018-08-08 13:40:00,50.6,50.62,50.6,50.61,19522.0,45.8303,45.8484,45.8303,45.8394,19522.0
2018-08-08 13:45:00,50.61,50.68,50.6,50.68,44598.0,45.8394,45.9028,45.8303,45.9028,44598.0
2018-08-08 13:50:00,50.68,50.7,50.64,50.64,34511.0,45.9028,45.9209,45.8666,45.8666,34511.0
2018-08-08 13:55:00,50.64,50.65,50.6,50.65,65158.0,45.8666,45.8756,45.8303,45.8756,65158.0
2018-08-08 14:00:00,50.65,50.65,50.63,50.64,22018.0,45.8756,45.8756,45.8575,45.8666,22018.0
2018-08-08 14:05:00,50.64,50.64,50.63,50.64,25871.0,45.8666,45.8666,45.8575,45.8666,25871.0
2018-08-08 14:10:00,50.64,50.64,50.63,50.64,35215.0,45.8666,45.8666,45.8575,45.8666,35215.0
2018-08-08 14:15:00,50.64,50.64,50.63,50.64,38527.0,45.8666,45.8666,45.8575,45.8666,38527.0
2018-08-08 14:20:00,50.64,50.66,50.63,50.66,50225.0,45.8666,45.8847,45.8575,45.8847,50225.0
2018-08-08 14:25:00,50.66,50.72,50.65,50.71,71746.0,45.8847,45.939,45.8756,45.93,71746.0
2018-08-08 14:30:00,50.71,50.72,50.65,50.66,29365.0,45.93,45.939,45.8756,45.8847,29365.0
2018-08-08 14:35:00,50.66,50.66,50.6,50.61,26813.0,45.8847,45.8847,45.8303,45.8394,26813.0
2018-08-08 14:40:00,50.61,50.62,50.6,50.6,36784.0,45.8394,45.8484,45.8303,45.8303,36784.0
2018-08-08 14:45:00,50.6,50.6,50.59,50.6,48820.0,45.8303,45.8303,45.8213,45.8303,48820.0
2018-08-08 14:50:00,50.59,50.65,50.59,50.64,40692.0,45.8213,45.8756,45.8213,45.8666,40692.0
2018-08-08 14:55:00,50.64,50.64,50.58,50.61,26365.0,45.8666,45.8666,45.8122,45.8394,26365.0
2018-08-08 15:00:00,50.61,50.62,50.59,50.61,19315.0,45.8394,45.8484,45.8213,45.8394,19315.0
2018-08-08 15:05:00,50.61,50.68,50.61,50.68,77376.0,45.8394,45.9028,45.8394,45.9028,77376.0
2018-08-08 15:10:00,50.68,50.71,50.67,50.71,35368.0,45.9028,45.93,45.8937,45.93,35368.0
2018-08-08 15:15:00,50.71,50.71,50.67,50.68,28426.0,45.93,45.93,45.8937,45.9028,28426.0
2018-08-08 15:20:00,50.68,50.7,50.64,50.66,143572.0,45.9028,45.9209,45.8666,45.8847,143572.0
2018-08-08 15:25:00,50.66,50.69,50.64,50.69,50215.0,45.8847,45.9119,45.8666,45.9119,50215.0
2018-08-08 15:30:00,50.69,50.7,50.64,50.64,63491.0,45.9119,45.9209,45.8666,45.8666,63491.0
2018-08-08 15:35:00,50.65,50.65,50.6,50.63,44657.0,45.8756,45.8756,45.8303,45.8575,44657.0
2018-08-08 15:40:00,50.64,50.68,50.6,50.61,67105.0,45.8666,45.9028,45.8303,45.8394,67105.0
2018-08-08 15:45:00,50.6,50.61,50.57,50.58,55379.0,45.8303,45.8394,45.8032,45.8122,55379.0
2018-08-08 15:50:00,50.58,50.59,50.54,50.55,111198.0,45.8122,45.8213,45.776,45.785,111198.0
2018-08-08 15:55:00,50.55,50.58,50.47,50.5,302158.0,45.785,45.8122,45.7126,45.7398,302158.0
2018-08-09 09:30:00,50.41,50.6,50.38,50.44,111752.0,45.7752,45.9478,45.748,45.8025,111752.0
2018-08-09 09:35:00,50.44,50.48,50.3,50.47,51514.0,45.8025,45.8388,45.6754,45.8297,51514.0
2018-08-09 09:40:00,50.48,50.61,50.47,50.58,42354.0,45.8388,45.9569,45.8297,45.9296,42354.0
2018-08-09 09:45:00,50.59,50.66,50.46,50.53,44923.0,45.9387,46.0023,45.8207,45.8842,44923.0
2018-08-09 09:50:00,50.53,50.63,50.45,50.58,37955.0,45.8842,45.975,45.8116,45.9296,37955.0
2018-08-09 09:55:00,50.58,50.63,50.43,50.48,53281.0,45.9296,45.975,45.7934,45.8388,53281.0
2018-08-09 10:00:00,50.48,50.56,50.46,50.53,36497.0,45.8388,45.9115,45.8207,45.8842,36497.0
2018-08-09 10:05:00,50.54,50.6,50.5,50.59,33116.0,45.8933,45.9478,45.857,45.9387,33116.0
2018-08-09 10:10:00,50.59,50.66,50.55,50.64,133465.0,45.9387,46.0023,45.9024,45.9841,133465.0
2018-08-09 10:15:00,50.65,50.67,50.61,50.63,22262.0,45.9932,46.0113,45.9569,45.975,22262.0
2018-08-09 10:20:00,50.63,50.65,50.57,50.64,29627.0,45.975,45.9932,45.9205,45.9841,29627.0
2018-08-09 10:25:00,50.64,50.68,50.6,50.6,30838.0,45.9841,46.0204,45.9478,45.9478,30838.0
2018-08-09 10:30:00,50.61,50.63,50.58,50.58,28641.0,45.9569,45.975,45.9296,45.9296,28641.0
2018-08-09 10:35:00,50.59,50.77,50.59,50.72,84508.0,45.9387,46.1021,45.9387,46.0567,84508.0
2018-08-09 10:40:00,50.73,50.81,50.7,50.74,52089.0,46.0658,46.1385,46.0386,46.0749,52089.0
2018-08-09 10:45:00,50.73,50.74,50.69,50.7,31841.0,46.0658,46.0749,46.0295,46.0386,31841.0
2018-08-09 10:50:00,50.69,50.74,50.67,50.74,31725.0,46.0295,46.0749,46.0113,46.0749,31725.0
2018-08-09 10:55:00,50.75,50.76,50.69,50.71,31249.0,46.084,46.0931,46.0295,46.0477,31249.0
2018-08-09 11:00:00,50.72,50.84,50.72,50.84,17797.0,46.0567,46.1657,46.0567,46.1657,17797.0
2018-08-09 11:05:00,50.83,50.85,50.78,50.78,21787.0,46.1566,46.1748,46.1112,46.1112,21787.0
2018-08-09 11:10:00,50.76,50.86,50.75,50.86,51307.0,46.0931,46.1839,46.084,46.1839,51307.0
2018-08-09 11:15:00,50.86,50.87,50.81,50.81,31094.0,46.1839,46.193,46.1385,46.1385,31094.0
2018-08-09 11:20:00,50.8,50.83,50.74,50.82,37887.0,46.1294,46.1566,46.0749,46.1476,37887.0
2018-08-09 11:25:00,50.81,50.86,50.77,50.85,25061.0,46.1385,46.1839,46.1021,46.1748,25061.0
2018-08-09 11:30:00,50.85,50.86,50.79,50.8,32064.0,46.1748,46.1839,46.1203,46.1294,32064.0
2018-08-09 11:35:00,50.79,50.79,50.71,50.72,15904.0,46.1203,46.1203,46.0477,46.0567,15904.0
2018-08-09 11:40:00,50.72,50.75,50.69,50.71,26747.0,46.0567,46.084,46.0295,46.0477,26747.0
2018-08-09 11:45:00,50.71,50.75,50.64,50.66,28538.0,46.0477,46.084,45.9841,46.0023,28538.0
2018-08-09 11:50:00,50.65,50.71,50.64,50.71,66076.0,45.9932,46.0477,45.9841,46.0477,66076.0
2018-08-09 11:55:00,50.71,50.74,50.68,50.72,13345.0,46.0477,46.0749,46.0204,46.0567,13345.0
2018-08-09 12:00:00,50.72,50.77,50.69,50.71,20663.0,46.0567,46.1021,46.0295,46.0477,20663.0
2018-08-09 12:05:00,50.71,50.75,50.68,50.75,21469.0,46.0477,46.084,46.0204,46.084,21469.0
2018-08-09 12:10:00,50.75,50.8,50.74,50.77,24231.0,46.084,46.1294,46.0749,46.1021,24231.0
2018-08-09 12:15:00,50.78,50.79,50.72,50.75,14329.0,46.1112,46.1203,46.0567,46.084,14329.0
2018-08-09 12:20:00,50.75,50.77,50.73,50.76,12911.0,46.084,46.1021,46.0658,46.0931,12911.0
2018-08-09 12:25:00,50.75,50.8,50.74,50.74,45559.0,46.084,46.1294,46.0749,46.0749,45559.0
2018-08-09 12:30:00,50.75,50.82,50.74,50.82,38983.0,46.084,46.1476,46.0749,46.1476,38983.0
2018-08-09 12:35:00,50.82,50.88,50.79,50.8,67087.0,46.1476,46.202,46.1203,46.1294,67087.0
2018-08-09 12:40:00,50.8,50.82,50.78,50.8,26360.0,46.1294,46.1476,46.1112,46.1294,26360.0
2018-08-09 12:45:00,50.8,50.82,50.77,50.82,15981.0,46.1294,46.1476,46.1021,46.1476,15981.0
2018-08-09 12:50:00,50.81,50.85,50.8,50.83,12190.0,46.1385,46.1748,46.1294,46.1566,12190.0
2018-08-09 12:55:00,50.83,50.85,50.81,50.82,10740.0,46.1566,46.1748,46.1385,46.1476,10740.0
2018-08-09 13:00:00,50.81,50.85,50.81,50.85,12837.0,46.1385,46.1748,46.1385,46.1748,12837.0
2018-08-09 13:05:00,50.84,50.85,50.78,50.79,30322.0,46.1657,46.1748,46.1112,46.1203,30322.0
2018-08-09 13:10:00,50.78,50.83,50.78,50.82,16583.0,46.1112,46.1566,46.1112,46.1476,16583.0
2018-08-09 13:15:00,50.82,50.82,50.76,50.77,15593.0,46.1476,46.1476,46.0931,46.1021,15593.0
2018-08-09 13:20:00,50.77,50.8,50.75,50.8,19341.0,46.1021,46.1294,46.084,46.1294,19341.0
2018-08-09 13:25:00,50.81,50.81,50.75,50.76,16515.0,46.1385,46.1385,46.084,46.0931,16515.0
2018-08-09 13:30:00,50.76,50.83,50.76,50.81,26869.0,46.0931,46.1566,46.0931,46.1385,26869.0
2018-08-09 13:35:00,50.81,50.87,50.81,50.86,18727.0,46.1385,46.193,46.1385,46.1839,18727.0
2018-08-09 13:40:00,50.86,50.86,50.83,50.84,12860.0,46.1839,46.1839,46.1566,46.1657,12860.0
2018-08-09 13:45:00,50.84,50.84,50.76,50.79,23642.0,46.1657,46.1657,46.0931,46.1203,23642.0
2018-08-09 13:50:00,50.79,50.79,50.77,50.78,12698.0,46.1203,46.1203,46.1021,46.1112,12698.0
2018-08-09 13:55:00,50.78,50.81,50.76,50.76,23156.0,46.1112,46.1385,46.0931,46.0931,23156.0
2018-08-09 14:00:00,50.76,50.76,50.73,50.74,11469.0,46.0931,46.0931,46.0658,46.0749,11469.0
2018-08-09 14:05:00,50.74,50.74,50.7,50.7,25477.0,46.0749,46.0749,46.0386,46.0386,25477.0
2018-08-09 14:10:00,50.71,50.71,50.7,50.7,7205.0,46.0477,46.0477,46.0386,46.0386,7205.0
2018-08-09 14:15:00,50.71,50.78,50.69,50.78,25098.0,46.0477,46.1112,46.0295,46.1112,25098.0
2018-08-09 14:20:00,50.77,50.81,50.77,50.78,26377.0,46.1021,46.1385,46.1021,46.1112,26377.0
2018-08-09 14:25:00,50.79,50.81,50.79,50.8,18429.0,46.1203,46.1385,46.1203,46.1294,18429.0
2018-08-09 14:30:00,50.8,50.85,50.77,50.79,103728.0,46.1294,46.1748,46.1021,46.1203,103728.0
2018-08-09 14:35:00,50.79,50.82,50.79,50.82,21442.0,46.1203,46.1476,46.1203,46.1476,21442.0
2018-08-09 14:40:00,50.83,50.85,50.81,50.83,23159.0,46.1566,46.1748,46.1385,46.1566,23159.0
2018-08-09 14:45:00,50.84,50.88,50.83,50.87,22552.0,46.1657,46.202,46.1566,46.193,22552.0
2018-08-09 14:50:00,50.86,50.87,50.83,50.87,21849.0,46.1839,46.193,46.1566,46.193,21849.0
2018-08-09 14:55:00,50.87,50.87,50.84,50.85,21111.0,46.193,46.193,46.1657,46.1748,21111.0
2018-08-09 15:00:00,50.85,50.9,50.84,50.9,33309.0,46.1748,46.2202,46.1657,46.2202,33309.0
2018-08-09 15:05:00,50.9,50.94,50.89,50.93,23984.0,46.2202,46.2565,46.2111,46.2474,23984.0
2018-08-09 15:10:00,50.93,50.96,50.91,50.93,28647.0,46.2474,46.2747,46.2293,46.2474,28647.0
2018-08-09 15:15:00,50.92,50.93,50.9,50.92,29824.0,46.2384,46.2474,46.2202,46.2384,29824.0
2018-08-09 15:20:00,50.93,50.94,50.9,50.91,26297.0,46.2474,46.2565,46.2202,46.2293,26297.0
2018-08-09 15:25:00,50.92,50.95,50.91,50.92,48167.0,46.2384,46.2656,46.2293,46.2384,48167.0
2018-08-09 15:30:00,50.92,50.93,50.84,50.84,36553.0,46.2384,46.2474,46.1657,46.1657,36553.0
2018-08-09 15:35:00,50.83,50.85,50.8,50.85,49815.0,46.1566,46.1748,46.1294,46.1748,49815.0
2018-08-09 15:40:00,50.85,50.85,50.79,50.8,34362.0,46.1748,46.1748,46.1203,46.1294,34362.0
2018-08-09 15:45:00,50.8,50.81,50.66,50.69,80027.0,46.1294,46.1385,46.0023,46.0295,80027.0
2018-08-09 15:50:00,50.69,50.77,50.68,50.73,166743.0,46.0295,46.1021,46.0204,46.0658,166743.0
2018-08-09 15:55:00,50.73,50.76,50.71,50.74,197615.0,46.0658,46.0931,46.0477,46.0749,197615.0
2018-08-10 09:30:00,50.18,50.23,50.0,50.17,86330.0,45.5664,45.6118,45.4029,45.5573,86330.0
2018-08-10 09:35:00,50.14,50.16,50.01,50.07,76145.0,45.5301,45.5482,45.412,45.4665,76145.0
2018-08-10 09:40:00,50.08,50.12,49.85,50.02,78473.0,45.4756,45.5119,45.2667,45.4211,78473.0
2018-08-10 09:45:00,50.03,50.19,50.01,50.13,47789.0,45.4302,45.5755,45.412,45.521,47789.0
2018-08-10 09:50:00,50.13,50.24,50.01,50.05,19930.0,45.521,45.6209,45.412,45.4483,19930.0
2018-08-10 09:55:00,50.05,50.05,49.89,49.93,43753.0,45.4483,45.4483,45.3031,45.3394,43753.0
2018-08-10 10:00:00,49.93,49.94,49.79,49.84,43414.0,45.3394,45.3485,45.2123,45.2577,43414.0
2018-08-10 10:05:00,49.83,50.0,49.82,49.97,40395.0,45.2486,45.4029,45.2395,45.3757,40395.0
2018-08-10 10:10:00,49.98,50.26,49.97,50.21,40840.0,45.3848,45.639,45.3757,45.5936,40840.0
2018-08-10 10:15:00,50.21,50.31,50.16,50.2,37563.0,45.5936,45.6844,45.5482,45.5846,37563.0
2018-08-10 10:20:00,50.19,50.19,50.08,50.15,29878.0,45.5755,45.5755,45.4756,45.5392,29878.0
2018-08-10 10:25:00,50.15,50.16,49.99,50.07,18434.0,45.5392,45.5482,45.3939,45.4665,18434.0
2018-08-10 10:30:00,50.07,50.19,50.06,50.17,20041.0,45.4665,45.5755,45.4574,45.5573,20041.0
2018-08-10 10:35:00,50.19,50.19,50.02,50.02,27275.0,45.5755,45.5755,45.4211,45.4211,27275.0
2018-08-10 10:40:00,50.03,50.21,50.03,50.21,33960.0,45.4302,45.5936,45.4302,45.5936,33960.0
2018-08-10 10:45:00,50.2,50.24,50.13,50.24,34097.0,45.5846,45.6209,45.521,45.6209,34097.0
2018-08-10 10:50:00,50.23,50.35,50.19,50.35,30676.0,45.6118,45.7208,45.5755,45.7208,30676.0
2018-08-10 10:55:00,50.35,50.38,50.25,50.37,29925.0,45.7208,45.748,45.63,45.7389,29925.0
2018-08-10 11:00:00,50.38,50.49,50.37,50.48,40783.0,45.748,45.8479,45.7389,45.8388,40783.0
2018-08-10 11:05:00,50.48,50.49,50.37,50.37,22553.0,45.8388,45.8479,45.7389,45.7389,22553.0
2018-08-10 11:10:00,50.37,50.42,50.25,50.28,73763.0,45.7389,45.7843,45.63,45.6572,73763.0
2018-08-10 11:15:00,50.27,50.34,50.23,50.24,14701.0,45.6481,45.7117,45.6118,45.6209,14701.0
2018-08-10 11:20:00,50.25,50.45,50.25,50.45,53550.0,45.63,45.8116,45.63,45.8116,53550.0
2018-08-10 11:25:00,50.45,50.45,50.38,50.39,16517.0,45.8116,45.8116,45.748,45.7571,16517.0
2018-08-10 11:30:00,50.38,50.46,50.38,50.45,19572.0,45.748,45.8207,45.748,45.8116,19572.0
2018-08-10 11:35:00,50.46,50.52,50.44,50.51,26183.0,45.8207,45.8751,45.8025,45.8661,26183.0
2018-08-10 11:40:00,50.51,50.56,50.49,50.55,30933.0,45.8661,45.9115,45.8479,45.9024,30933.0
2018-08-10 11:45:00,50.54,50.54,50.43,50.5,41587.0,45.8933,45.8933,45.7934,45.857,41587.0
2018-08-10 11:50:00,50.5,50.5,50.38,50.45,29284.0,45.857,45.857,45.748,45.8116,29284.0
2018-08-10 11:55:00,50.45,50.49,50.39,50.4,19389.0,45.8116,45.8479,45.7571,45.7662,19389.0
2018-08-10 12:00:00,50.41,50.43,50.35,50.4,27539.0,45.7752,45.7934,45.7208,45.7662,27539.0
2018-08-10 12:05:00,50.4,50.43,50.37,50.4,28525.0,45.7662,45.7934,45.7389,45.7662,28525.0
2018-08-10 12:10:00,50.4,50.45,50.39,50.44,12848.0,45.7662,45.8116,45.7571,45.8025,12848.0
2018-08-10 12:15:00,50.45,50.49,50.43,50.48,11616.0,45.8116,45.8479,45.7934,45.8388,11616.0
2018-08-10 12:20:00,50.49,50.55,50.48,50.51,22419.0,45.8479,45.9024,45.8388,45.8661,22419.0
2018-08-10 12:25:00,50.52,50.54,50.47,50.53,19337.0,45.8751,45.8933,45.8297,45.8842,19337.0
2018-08-10 12:30:00,50.53,50.56,50.52,50.53,38120.0,45.8842,45.9115,45.8751,45.8842,38120.0
2018-08-10 12:35:00,50.54,50.58,50.49,50.51,24255.0,45.8933,45.9296,45.8479,45.8661,24255.0
2018-08-10 12:40:00,50.53,50.55,50.5,50.5,21475.0,45.8842,45.9024,45.857,45.857,21475.0
2018-08-10 12:45:00,50.51,50.54,50.49,50.52,21424.0,45.8661,45.8933,45.8479,45.8751,21424.0
2018-08-10 12:50:00,50.51,50.55,50.48,50.54,28834.0,45.8661,45.9024,45.8388,45.8933,28834.0
2018-08-10 12:55:00,50.52,50.57,50.52,50.57,14073.0,45.8751,45.9205,45.8751,45.9205,14073.0
2018-08-10 13:00:00,50.56,50.56,50.44,50.45,29190.0,45.9115,45.9115,45.8025,45.8116,29190.0
2018-08-10 13:05:00,50.44,50.48,50.43,50.48,16263.0,45.8025,45.8388,45.7934,45.8388,16263.0
2018-08-10 13:10:00,50.49,50.55,50.48,50.52,46986.0,45.8479,45.9024,45.8388,45.8751,46986.0
2018-08-10 13:15:00,50.52,50.55,50.44,50.45,73471.0,45.8751,45.9024,45.8025,45.8116,73471.0
2018-08-10 13:20:00,50.45,50.56,50.45,50.55,51560.0,45.8116,45.9115,45.8116,45.9024,51560.0
2018-08-10 13:25:00,50.55,50.6,50.54,50.59,51652.0,45.9024,45.9478,45.8933,45.9387,51652.0
2018-08-10 13:30:00,50.6,50.6,50.54,50.57,53028.0,45.9478,45.9478,45.8933,45.9205,53028.0
2018-08-10 13:35:00,50.57,50.6,50.51,50.52,28887.0,45.9205,45.9478,45.8661,45.8751,28887.0
2018-08-10 13:40:00,50.52,50.52,50.45,50.5,48662.0,45.8751,45.8751,45.8116,45.857,48662.0
2018-08-10 13:45:00,50.5,50.52,50.43,50.51,80123.0,45.857,45.8751,45.7934,45.8661,80123.0
2018-08-10 13:50:00,50.51,50.53,50.42,50.43,19575.0,45.8661,45.8842,45.7843,45.7934,19575.0
2018-08-10 13:55:00,50.43,50.43,50.35,50.39,21748.0,45.7934,45.7934,45.7208,45.7571,21748.0
2018-08-10 14:00:00,50.39,50.42,50.33,50.33,18747.0,45.7571,45.7843,45.7026,45.7026,18747.0
2018-08-10 14:05:00,50.33,50.39,50.3,50.36,31013.0,45.7026,45.7571,45.6754,45.7298,31013.0
2018-08-10 14:10:00,50.36,50.46,50.35,50.46,16729.0,45.7298,45.8207,45.7208,45.8207,16729.0
2018-08-10 14:15:00,50.45,50.45,50.38,50.41,15391.0,45.8116,45.8116,45.748,45.7752,15391.0
2018-08-10 14:20:00,50.41,50.41,50.34,50.36,13843.0,45.7752,45.7752,45.7117,45.7298,13843.0
2018-08-10 14:25:00,50.36,50.36,50.27,50.28,50771.0,45.7298,45.7298,45.6481,45.6572,50771.0
2018-08-10 14:30:00,50.28,50.37,50.27,50.34,42903.0,45.6572,45.7389,45.6481,45.7117,42903.0
2018-08-10 14:35:00,50.34,50.38,50.33,50.37,21739.0,45.7117,45.748,45.7026,45.7389,21739.0
2018-08-10 14:40:00,50.36,50.38,50.32,50.38,15014.0,45.7298,45.748,45.6935,45.748,15014.0
2018-08-10 14:45:00,50.37,50.38,50.32,50.34,22800.0,45.7389,45.748,45.6935,45.7117,22800.0
2018-08-10 14:50:00,50.35,50.44,50.34,50.41,22331.0,45.7208,45.8025,45.7117,45.7752,22331.0
2018-08-10 14:55:00,50.4,50.41,50.34,50.36,28112.0,45.7662,45.7752,45.7117,45.7298,28112.0
2018-08-10 15:00:00,50.36,50.39,50.31,50.37,42402.0,45.7298,45.7571,45.6844,45.7389,42402.0
2018-08-10 15:05:00,50.37,50.41,50.34,50.39,20354.0,45.7389,45.7752,45.7117,45.7571,20354.0
2018-08-10 15:10:00,50.38,50.43,50.36,50.43,42818.0,45.748,45.7934,45.7298,45.7934,42818.0
2018-08-10 15:15:00,50.42,50.58,50.41,50.56,62158.0,45.7843,45.9296,45.7752,45.9115,62158.0
2018-08-10 15:20:00,50.57,50.71,50.57,50.61,67184.0,45.9205,46.0477,45.9205,45.9569,67184.0
2018-08-10 15:25:00,50.62,50.7,50.58,50.63,51476.0,45.9659,46.0386,45.9296,45.975,51476.0
2018-08-10 15:30:00,50.64,50.65,50.61,50.65,55147.0,45.9841,45.9932,45.9569,45.9932,55147.0
2018-08-10 15:35:00,50.65,50.68,50.61,50.67,58118.0,45.9932,46.0204,45.9569,46.0113,58118.0
2018-08-10 15:40:00,50.66,50.66,50.56,50.6,97565.0,46.0023,46.0023,45.9115,45.9478,97565.0
2018-08-10 15:45:00,50.59,50.64,50.57,50.6,85493.0,45.9387,45.9841,45.9205,45.9478,85493.0
2018-08-10 15:50:00,50.59,50.67,50.57,50.63,141108.0,45.9387,46.0113,45.9205,45.975,141108.0
2018-08-10 15:55:00,50.62,50.69,50.61,50.62,419288.0,45.9659,46.0295,45.9569,45.9659,419288.0
2018-08-13 09:30:00,50.68,50.69,50.51,50.52,56122.0,46.0204,46.0295,45.8661,45.8751,56122.0
2018-08-13 09:35:00,50.49,50.61,50.49,50.58,48853.0,45.8479,45.9569,45.8479,45.9296,48853.0
2018-08-13 09:40:00,50.57,50.71,50.57,50.68,26444.0,45.9205,46.0477,45.9205,46.0204,26444.0
2018-08-13 09:45:00,50.68,50.75,50.66,50.72,30934.0,46.0204,46.084,46.0023,46.0567,30934.0
2018-08-13 09:50:00,50.72,50.77,50.67,50.71,40562.0,46.0567,46.1021,46.0113,46.0477,40562.0
2018-08-13 09:55:00,50.71,50.74,50.63,50.64,24943.0,46.0477,46.0749,45.975,45.9841,24943.0
2018-08-13 10:00:00,50.64,50.64,50.49,50.57,39046.0,45.9841,45.9841,45.8479,45.9205,39046.0
2018-08-13 10:05:00,50.57,50.62,50.56,50.6,24213.0,45.9205,45.9659,45.9115,45.9478,24213.0
2018-08-13 10:10:00,50.6,50.61,50.51,50.55,21402.0,45.9478,45.9569,45.8661,45.9024,21402.0
2018-08-13 10:15:00,50.56,50.61,50.53,50.58,24539.0,45.9115,45.9569,45.8842,45.9296,24539.0
2018-08-13 10:20:00,50.59,50.63,50.57,50.59,14375.0,45.9387,45.975,45.9205,45.9387,14375.0
2018-08-13 10:25:00,50.59,50.67,50.59,50.64,28530.0,45.9387,46.0113,45.9387,45.9841,28530.0
2018-08-13 10:30:00,50.65,50.73,50.65,50.71,19192.0,45.9932,46.0658,45.9932,46.0477,19192.0
2018-08-13 10:35:00,50.71,50.83,50.69,50.82,24685.0,46.0477,46.1566,46.0295,46.1476,24685.0
2018-08-13 10:40:00,50.82,50.92,50.82,50.9,18638.0,46.1476,46.2384,46.1476,46.2202,18638.0
2018-08-13 10:45:00,50.91,50.97,50.87,50.9,53565.0,46.2293,46.2838,46.193,46.2202,53565.0
2018-08-13 10:50:00,50.92,50.93,50.87,50.9,23984.0,46.2384,46.2474,46.193,46.2202,23984.0
2018-08-13 10:55:00,50.89,50.89,50.81,50.88,37649.0,46.2111,46.2111,46.1385,46.202,37649.0
2018-08-13 11:00:00,50.88,50.88,50.84,50.85,17467.0,46.202,46.202,46.1657,46.1748,17467.0
2018-08-13 11:05:00,50.86,50.9,50.79,50.82,63229.0,46.1839,46.2202,46.1203,46.1476,63229.0
2018-08-13 11:10:00,50.81,50.86,50.79,50.83,25398.0,46.1385,46.1839,46.1203,46.1566,25398.0
2018-08-13 11:15:00,50.82,50.83,50.73,50.77,74798.0,46.1476,46.1566,46.0658,46.1021,74798.0
2018-08-13 11:20:00,50.77,50.8,50.7,50.71,81936.0,46.1021,46.1294,46.0386,46.0477,81936.0
2018-08-13 11:25:00,50.71,50.8,50.69,50.78,33481.0,46.0477,46.1294,46.0295,46.1112,33481.0
2018-08-13 11:30:00,50.77,50.81,50.74,50.77,37162.0,46.1021,46.1385,46.0749,46.1021,37162.0
2018-08-13 11:35:00,50.77,50.83,50.74,50.83,37447.0,46.1021,46.1566,46.0749,46.1566,37447.0
2018-08-13 11:40:00,50.82,50.87,50.82,50.87,21942.0,46.1476,46.193,46.1476,46.193,21942.0
2018-08-13 11:45:00,50.87,50.9,50.79,50.8,22781.0,46.193,46.2202,46.1203,46.1294,22781.0
2018-08-13 11:50:00,50.78,50.79,50.67,50.68,43426.0,46.1112,46.1203,46.0113,46.0204,43426.0
2018-08-13 11:55:00,50.68,50.76,50.65,50.7,63523.0,46.0204,46.0931,45.9932,46.0386,63523.0
2018-08-13 12:00:00,50.69,50.7,50.54,50.6,150268.0,46.0295,46.0386,45.8933,45.9478,150268.0
2018-08-13 12:05:00,50.61,50.62,50.53,50.55,83574.0,45.9569,45.9659,45.8842,45.9024,83574.0
2018-08-13 12:10:00,50.54,50.57,50.52,50.55,45377.0,45.8933,45.9205,45.8751,45.9024,45377.0
2018-08-13 12:15:00,50.55,50.55,50.49,50.52,28255.0,45.9024,45.9024,45.8479,45.8751,28255.0
2018-08-13 12:20:00,50.53,50.58,50.51,50.51,29404.0,45.8842,45.9296,45.8661,45.8661,29404.0
2018-08-13 12:25:00,50.51,50.52,50.42,50.5,56110.0,45.8661,45.8751,45.7843,45.857,56110.0
2018-08-13 12:30:00,50.49,50.5,50.35,50.37,27920.0,45.8479,45.857,45.7208,45.7389,27920.0
2018-08-13 12:35:00,50.36,50.39,50.32,50.36,35967.0,45.7298,45.7571,45.6935,45.7298,35967.0
2018-08-13 12:40:00,50.36,50.37,50.34,50.36,11559.0,45.7298,45.7389,45.7117,45.7298,11559.0
2018-08-13 12:45:00,50.37,50.37,50.27,50.32,20364.0,45.7389,45.7389,45.6481,45.6935,20364.0
2018-08-13 12:50:00,50.32,50.39,50.32,50.39,42147.0,45.6935,45.7571,45.6935,45.7571,42147.0
2018-08-13 12:55:00,50.39,50.42,50.38,50.41,31940.0,45.7571,45.7843,45.748,45.7752,31940.0
2018-08-13 13:00:00,50.4,50.42,50.31,50.36,42195.0,45.7662,45.7843,45.6844,45.7298,42195.0
2018-08-13 13:05:00,50.35,50.39,50.32,50.39,26820.0,45.7208,45.7571,45.6935,45.7571,26820.0
2018-08-13 13:10:00,50.38,50.42,50.36,50.37,28463.0,45.748,45.7843,45.7298,45.7389,28463.0
2018-08-13 13:15:00,50.37,50.5,50.35,50.5,30964.0,45.7389,45.857,45.7208,45.857,30964.0
2018-08-13 13:20:00,50.51,50.52,50.45,50.46,41138.0,45.8661,45.8751,45.8116,45.8207,41138.0
2018-08-13 13:25:00,50.47,50.52,50.47,50.52,25130.0,45.8297,45.8751,45.8297,45.8751,25130.0
2018-08-13 13:30:00,50.53,50.58,50.5,50.51,13946.0,45.8842,45.9296,45.857,45.8661,13946.0
2018-08-13 13:35:00,50.5,50.51,50.42,50.42,29996.0,45.857,45.8661,45.7843,45.7843,29996.0
2018-08-13 13:40:00,50.42,50.47,50.41,50.46,11340.0,45.7843,45.8297,45.7752,45.8207,11340.0
2018-08-13 13:45:00,50.46,50.47,50.41,50.41,18066.0,45.8207,45.8297,45.7752,45.7752,18066.0
2018-08-13 13:50:00,50.42,50.48,50.41,50.47,21059.0,45.7843,45.8388,45.7752,45.8297,21059.0
2018-08-13 13:55:00,50.47,50.49,50.4,50.41,16913.0,45.8297,45.8479,45.7662,45.7752,16913.0
2018-08-13 14:00:00,50.41,50.54,50.4,50.53,20877.0,45.7752,45.8933,45.7662,45.8842,20877.0
2018-08-13 14:05:00,50.53,50.54,50.48,50.48,21516.0,45.8842,45.8933,45.8388,45.8388,21516.0
2018-08-13 14:10:00,50.48,50.52,50.46,50.49,25088.0,45.8388,45.8751,45.8207,45.8479,25088.0
2018-08-13 14:15:00,50.49,50.5,50.46,50.46,28772.0,45.8479,45.857,45.8207,45.8207,28772.0
2018-08-13 14:20:00,50.46,50.51,50.45,50.49,27078.0,45.8207,45.8661,45.8116,45.8479,27078.0
2018-08-13 14:25:00,50.49,50.58,50.48,50.57,23169.0,45.8479,45.9296,45.8388,45.9205,23169.0
2018-08-13 14:30:00,50.57,50.58,50.53,50.54,17870.0,45.9205,45.9296,45.8842,45.8933,17870.0
2018-08-13 14:35:00,50.55,50.55,50.42,50.47,35586.0,45.9024,45.9024,45.7843,45.8297,35586.0
2018-08-13 14:40:00,50.47,50.48,50.44,50.45,45695.0,45.8297,45.8388,45.8025,45.8116,45695.0
2018-08-13 14:45:00,50.44,50.44,50.38,50.39,15727.0,45.8025,45.8025,45.748,45.7571,15727.0
2018-08-13 14:50:00,50.39,50.39,50.28,50.29,47702.0,45.7571,45.7571,45.6572,45.6663,47702.0
2018-08-13 14:55:00,50.28,50.35,50.26,50.3,33803.0,45.6572,45.7208,45.639,45.6754,33803.0
2018-08-13 15:00:00,50.3,50.3,50.22,50.28,29525.0,45.6754,45.6754,45.6027,45.6572,29525.0
2018-08-13 15:05:00,50.27,50.32,50.24,50.32,57996.0,45.6481,45.6935,45.6209,45.6935,57996.0
2018-08-13 15:10:00,50.31,50.37,50.31,50.36,33581.0,45.6844,45.7389,45.6844,45.7298,33581.0
2018-08-13 15:15:00,50.36,50.41,50.36,50.39,32761.0,45.7298,45.7752,45.7298,45.7571,32761.0
2018-08-13 15:20:00,50.39,50.39,50.26,50.27,52199.0,45.7571,45.7571,45.639,45.6481,52199.0
2018-08-13 15:25:00,50.28,50.31,50.15,50.17,66105.0,45.6572,45.6844,45.5392,45.5573,66105.0
2018-08-13 15:30:00,50.18,50.22,50.17,50.18,37563.0,45.5664,45.6027,45.5573,45.5664,37563.0
2018-08-13 15:35:00,50.17,50.27,50.17,50.27,64446.0,45.5573,45.6481,45.5573,45.6481,64446.0
2018-08-13 15:40:00,50.25,50.29,50.23,50.29,55831.0,45.63,45.6663,45.6118,45.6663,55831.0
2018-08-13 15:45:00,50.28,50.29,50.17,50.18,68330.0,45.6572,45.6663,45.5573,45.5664,68330.0
2018-08-13 15:50:00,50.17,50.18,50.14,50.16,82329.0,45.5573,45.5664,45.5301,45.5482,82329.0
2018-08-13 15:55:00,50.15,50.18,50.06,50.11,380169.0,45.5392,45.5664,45.4574,45.5028,380169.0
2018-08-14 09:30:00,50.25,50.42,50.22,50.35,88180.0,45.63,45.7843,45.6027,45.7208,88180.0
2018-08-14 09:35:00,50.33,50.43,50.3,50.34,33522.0,45.7026,45.7934,45.6754,45.7117,33522.0
2018-08-14 09:40:00,50.34,50.4,50.31,50.4,33005.0,45.7117,45.7662,45.6844,45.7662,33005.0
2018-08-14 09:45:00,50.41,50.43,50.32,50.35,41155.0,45.7752,45.7934,45.6935,45.7208,41155.0
2018-08-14 09:50:00,50.36,50.43,50.31,50.42,38450.0,45.7298,45.7934,45.6844,45.7843,38450.0
2018-08-14 09:55:00,50.42,50.54,50.42,50.52,33484.0,45.7843,45.8933,45.7843,45.8751,33484.0
2018-08-14 10:00:00,50.52,50.54,50.26,50.27,39299.0,45.8751,45.8933,45.639,45.6481,39299.0
2018-08-14 10:05:00,50.27,50.31,50.22,50.26,52133.0,45.6481,45.6844,45.6027,45.639,52133.0
2018-08-14 10:10:00,50.26,50.36,50.25,50.34,27193.0,45.639,45.7298,45.63,45.7117,27193.0
2018-08-14 10:15:00,50.34,50.36,50.28,50.29,17650.0,45.7117,45.7298,45.6572,45.6663,17650.0
2018-08-14 10:20:00,50.29,50.43,50.29,50.37,35389.0,45.6663,45.7934,45.6663,45.7389,35389.0
2018-08-14 10:25:00,50.37,50.42,50.36,50.4,26209.0,45.7389,45.7843,45.7298,45.7662,26209.0
2018-08-14 10:30:00,50.4,50.41,50.26,50.28,41246.0,45.7662,45.7752,45.639,45.6572,41246.0
2018-08-14 10:35:00,50.28,50.41,50.28,50.34,21033.0,45.6572,45.7752,45.6572,45.7117,21033.0
2018-08-14 10:40:00,50.34,50.39,50.29,50.37,28500.0,45.7117,45.7571,45.6663,45.7389,28500.0
2018-08-14 10:45:00,50.37,50.45,50.36,50.4,29975.0,45.7389,45.8116,45.7298,45.7662,29975.0
2018-08-14 10:50:00,50.39,50.47,50.36,50.44,25672.0,45.7571,45.8297,45.7298,45.8025,25672.0
2018-08-14 10:55:00,50.43,50.47,50.35,50.39,49766.0,45.7934,45.8297,45.7208,45.7571,49766.0
2018-08-14 11:00:00,50.4,50.43,50.38,50.41,21457.0,45.7662,45.7934,45.748,45.7752,21457.0
2018-08-14 11:05:00,50.42,50.44,50.4,50.41,18199.0,45.7843,45.8025,45.7662,45.7752,18199.0
2018-08-14 11:10:00,50.41,50.5,50.41,50.5,17074.0,45.7752,45.857,45.7752,45.857,17074.0
2018-08-14 11:15:00,50.49,50.55,50.41,50.42,79329.0,45.8479,45.9024,45.7752,45.7843,79329.0
2018-08-14 11:20:00,50.42,50.55,50.42,50.54,17882.0,45.7843,45.9024,45.7843,45.8933,17882.0
2018-08-14 11:25:00,50.53,50.6,50.52,50.53,20378.0,45.8842,45.9478,45.8751,45.8842,20378.0
2018-08-14 11:30:00,50.52,50.57,50.51,50.54,16758.0,45.8751,45.9205,45.8661,45.8933,16758.0
2018-08-14 11:35:00,50.53,50.58,50.52,50.57,10701.0,45.8842,45.9296,45.8751,45.9205,10701.0
2018-08-14 11:40:00,50.58,50.63,50.57,50.57,12410.0,45.9296,45.975,45.9205,45.9205,12410.0
2018-08-14 11:45:00,50.56,50.61,50.55,50.61,20038.0,45.9115,45.9569,45.9024,45.9569,20038.0
2018-08-14 11:50:00,50.6,50.66,50.56,50.6,73045.0,45.9478,46.0023,45.9115,45.9478,73045.0
2018-08-14 11:55:00,50.58,50.61,50.55,50.56,20144.0,45.9296,45.9569,45.9024,45.9115,20144.0
2018-08-14 12:00:00,50.57,50.65,50.57,50.64,12342.0,45.9205,45.9932,45.9205,45.9841,12342.0
2018-08-14 12:05:00,50.64,50.66,50.62,50.62,34683.0,45.9841,46.0023,45.9659,45.9659,34683.0
2018-08-14 12:10:00,50.62,50.62,50.52,50.53,14236.0,45.9659,45.9659,45.8751,45.8842,14236.0
2018-08-14 12:15:00,50.54,50.55,50.51,50.55,12506.0,45.8933,45.9024,45.8661,45.9024,12506.0
2018-08-14 12:20:00,50.55,50.55,50.51,50.54,17140.0,45.9024,45.9024,45.8661,45.8933,17140.0
2018-08-14 12:25:00,50.54,50.57,50.52,50.57,11239.0,45.8933,45.9205,45.8751,45.9205,11239.0
2018-08-14 12:30:00,50.58,50.59,50.54,50.56,12080.0,45.9296,45.9387,45.8933,45.9115,12080.0
2018-08-14 12:35:00,50.56,50.63,50.56,50.62,27294.0,45.9115,45.975,45.9115,45.9659,27294.0
2018-08-14 12:40:00,50.61,50.62,50.59,50.6,14805.0,45.9569,45.9659,45.9387,45.9478,14805.0
2018-08-14 12:45:00,50.6,50.63,50.59,50.6,17248.0,45.9478,45.975,45.9387,45.9478,17248.0
2018-08-14 12:50:00,50.6,50.62,50.58,50.59,27309.0,45.9478,45.9659,45.9296,45.9387,27309.0
2018-08-14 12:55:00,50.59,50.62,50.58,50.6,30824.0,45.9387,45.9659,45.9296,45.9478,30824.0
2018-08-14 13:00:00,50.6,50.7,50.6,50.67,26058.0,45.9478,46.0386,45.9478,46.0113,26058.0
2018-08-14 13:05:00,50.67,50.67,50.58,50.6,15160.0,46.0113,46.0113,45.9296,45.9478,15160.0
2018-08-14 13:10:00,50.6,50.62,50.57,50.57,20950.0,45.9478,45.9659,45.9205,45.9205,20950.0
2018-08-14 13:15:00,50.57,50.59,50.56,50.57,27278.0,45.9205,45.9387,45.9115,45.9205,27278.0
2018-08-14 13:20:00,50.57,50.57,50.51,50.54,13363.0,45.9205,45.9205,45.8661,45.8933,13363.0
2018-08-14 13:25:00,50.54,50.55,50.47,50.47,15737.0,45.8933,45.9024,45.8297,45.8297,15737.0
2018-08-14 13:30:00,50.47,50.55,50.47,50.53,28819.0,45.8297,45.9024,45.8297,45.8842,28819.0
2018-08-14 13:35:00,50.54,50.54,50.5,50.51,9533.0,45.8933,45.8933,45.857,45.8661,9533.0
2018-08-14 13:40:00,50.51,50.53,50.49,50.53,21246.0,45.8661,45.8842,45.8479,45.8842,21246.0
2018-08-14 13:45:00,50.52,50.54,50.5,50.51,18104.0,45.8751,45.8933,45.857,45.8661,18104.0
2018-08-14 13:50:00,50.51,50.53,50.47,50.52,22442.0,45.8661,45.8842,45.8297,45.8751,22442.0
2018-08-14 13:55:00,50.52,50.57,50.51,50.54,37718.0,45.8751,45.9205,45.8661,45.8933,37718.0
2018-08-14 14:00:00,50.55,50.59,50.55,50.57,33885.0,45.9024,45.9387,45.9024,45.9205,33885.0
2018-08-14 14:05:00,50.57,50.59,50.53,50.58,15490.0,45.9205,45.9387,45.8842,45.9296,15490.0
2018-08-14 14:10:00,50.57,50.6,50.56,50.57,13176.0,45.9205,45.9478,45.9115,45.9205,13176.0
2018-08-14 14:15:00,50.58,50.64,50.58,50.62,16906.0,45.9296,45.9841,45.9296,45.9659,16906.0
2018-08-14 14:20:00,50.63,50.63,50.4,50.42,124259.0,45.975,45.975,45.7662,45.7843,124259.0
2018-08-14 14:25:00,50.42,50.48,50.36,50.48,50015.0,45.7843,45.8388,45.7298,45.8388,50015.0
2018-08-14 14:30:00,50.47,50.59,50.47,50.59,17978.0,45.8297,45.9387,45.8297,45.9387,17978.0
2018-08-14 14:35:00,50.59,50.59,50.53,50.55,22529.0,45.9387,45.9387,45.8842,45.9024,22529.0
2018-08-14 14:40:00,50.56,50.57,50.52,50.52,29374.0,45.9115,45.9205,45.8751,45.8751,29374.0
2018-08-14 14:45:00,50.52,50.53,50.47,50.47,25741.0,45.8751,45.8842,45.8297,45.8297,25741.0
2018-08-14 14:50:00,50.48,50.53,50.47,50.5,58778.0,45.8388,45.8842,45.8297,45.857,58778.0
2018-08-14 14:55:00,50.49,50.53,50.48,50.52,40853.0,45.8479,45.8842,45.8388,45.8751,40853.0
2018-08-14 15:00:00,50.51,50.58,50.51,50.56,43948.0,45.8661,45.9296,45.8661,45.9115,43948.0
2018-08-14 15:05:00,50.56,50.59,50.53,50.55,36210.0,45.9115,45.9387,45.8842,45.9024,36210.0
2018-08-14 15:10:00,50.55,50.57,50.51,50.52,22242.0,45.9024,45.9205,45.8661,45.8751,22242.0
2018-08-14 15:15:00,50.52,50.55,50.5,50.54,24010.0,45.8751,45.9024,45.857,45.8933,24010.0
2018-08-14 15:20:00,50.55,50.57,50.5,50.57,44970.0,45.9024,45.9205,45.857,45.9205,44970.0
2018-08-14 15:25:00,50.57,50.57,50.54,50.54,28617.0,45.9205,45.9205,45.8933,45.8933,28617.0
2018-08-14 15:30:00,50.54,50.62,50.53,50.61,50977.0,45.8933,45.9659,45.8842,45.9569,50977.0
2018-08-14 15:35:00,50.62,50.63,50.56,50.57,69679.0,45.9659,45.975,45.9115,45.9205,69679.0
2018-08-14 15:40:00,50.57,50.6,50.55,50.57,35132.0,45.9205,45.9478,45.9024,45.9205,35132.0
2018-08-14 15:45:00,50.57,50.63,50.56,50.59,67908.0,45.9205,45.975,45.9115,45.9387,67908.0
2018-08-14 15:50:00,50.59,50.6,50.55,50.59,55187.0,45.9387,45.9478,45.9024,45.9387,55187.0
2018-08-14 15:55:00,50.59,50.6,50.5,50.53,178581.0,45.9387,45.9478,45.857,45.8842,178581.0
2018-08-15 09:30:00,50.0,50.29,50.0,50.24,90392.0,45.4029,45.6663,45.4029,45.6209,90392.0
2018-08-15 09:35:00,50.29,50.41,50.25,50.37,14083.0,45.6663,45.7752,45.63,45.7389,14083.0
2018-08-15 09:40:00,50.37,50.52,50.36,50.37,31181.0,45.7389,45.8751,45.7298,45.7389,31181.0
2018-08-15 09:45:00,50.38,50.38,50.17,50.23,46221.0,45.748,45.748,45.5573,45.6118,46221.0
2018-08-15 09:50:00,50.23,50.31,50.12,50.25,37456.0,45.6118,45.6844,45.5119,45.63,37456.0
2018-08-15 09:55:00,50.24,50.28,50.08,50.09,56827.0,45.6209,45.6572,45.4756,45.4847,56827.0
2018-08-15 10:00:00,50.08,50.11,49.96,49.99,92959.0,45.4756,45.5028,45.3666,45.3939,92959.0
2018-08-15 10:05:00,49.99,50.03,49.92,49.92,59056.0,45.3939,45.4302,45.3303,45.3303,59056.0
2018-08-15 10:10:00,49.91,50.02,49.88,49.94,23999.0,45.3212,45.4211,45.294,45.3485,23999.0
2018-08-15 10:15:00,49.92,49.98,49.86,49.9,69451.0,45.3303,45.3848,45.2758,45.3121,69451.0
2018-08-15 10:20:00,49.9,49.99,49.85,49.99,25501.0,45.3121,45.3939,45.2667,45.3939,25501.0
2018-08-15 10:25:00,49.98,49.98,49.88,49.91,29815.0,45.3848,45.3848,45.294,45.3212,29815.0
2018-08-15 10:30:00,49.9,49.9,49.82,49.88,38053.0,45.3121,45.3121,45.2395,45.294,38053.0
2018-08-15 10:35:00,49.88,49.99,49.83,49.98,43390.0,45.294,45.3939,45.2486,45.3848,43390.0
2018-08-15 10:40:00,49.97,50.02,49.89,49.9,36984.0,45.3757,45.4211,45.3031,45.3121,36984.0
2018-08-15 10:45:00,49.9,50.13,49.89,50.09,89628.0,45.3121,45.521,45.3031,45.4847,89628.0
2018-08-15 10:50:00,50.09,50.1,49.98,50.02,146442.0,45.4847,45.4937,45.3848,45.4211,146442.0
2018-08-15 10:55:00,50.01,50.06,49.95,49.98,43926.0,45.412,45.4574,45.3575,45.3848,43926.0
2018-08-15 11:00:00,49.98,50.18,49.98,50.15,53442.0,45.3848,45.5664,45.3848,45.5392,53442.0
2018-08-15 11:05:00,50.15,50.27,50.08,50.26,69413.0,45.5392,45.6481,45.4756,45.639,69413.0
2018-08-15 11:10:00,50.25,50.34,50.23,50.32,38168.0,45.63,45.7117,45.6118,45.6935,38168.0
2018-08-15 11:15:00,50.33,50.38,50.25,50.37,29910.0,45.7026,45.748,45.63,45.7389,29910.0
2018-08-15 11:20:00,50.38,50.44,50.3,50.37,40297.0,45.748,45.8025,45.6754,45.7389,40297.0
2018-08-15 11:25:00,50.37,50.43,50.31,50.31,35908.0,45.7389,45.7934,45.6844,45.6844,35908.0
2018-08-15 11:30:00,50.32,50.34,50.27,50.31,38923.0,45.6935,45.7117,45.6481,45.6844,38923.0
2018-08-15 11:35:00,50.31,50.36,50.26,50.27,35160.0,45.6844,45.7298,45.639,45.6481,35160.0
2018-08-15 11:40:00,50.28,50.29,50.23,50.25,58795.0,45.6572,45.6663,45.6118,45.63,58795.0
2018-08-15 11:45:00,50.25,50.32,50.22,50.3,34719.0,45.63,45.6935,45.6027,45.6754,34719.0
2018-08-15 11:50:00,50.3,50.31,50.2,50.21,35277.0,45.6754,45.6844,45.5846,45.5936,35277.0
2018-08-15 11:55:00,50.2,50.23,50.09,50.13,47920.0,45.5846,45.6118,45.4847,45.521,47920.0
2018-08-15 12:00:00,50.12,50.24,50.11,50.22,43946.0,45.5119,45.6209,45.5028,45.6027,43946.0
2018-08-15 12:05:00,50.21,50.27,50.13,50.26,31149.0,45.5936,45.6481,45.521,45.639,31149.0
2018-08-15 12:10:00,50.26,50.33,50.22,50.3,30273.0,45.639,45.7026,45.6027,45.6754,30273.0
2018-08-15 12:15:00,50.31,50.39,50.29,50.38,17343.0,45.6844,45.7571,45.6663,45.748,17343.0
2018-08-15 12:20:00,50.38,50.45,50.35,50.45,42829.0,45.748,45.8116,45.7208,45.8116,42829.0
2018-08-15 12:25:00,50.46,50.46,50.38,50.43,16772.0,45.8207,45.8207,45.748,45.7934,16772.0
2018-08-15 12:30:00,50.44,50.5,50.42,50.48,25680.0,45.8025,45.857,45.7843,45.8388,25680.0
2018-08-15 12:35:00,50.48,50.55,50.47,50.55,18993.0,45.8388,45.9024,45.8297,45.9024,18993.0
2018-08-15 12:40:00,50.56,50.56,50.44,50.46,13407.0,45.9115,45.9115,45.8025,45.8207,13407.0
2018-08-15 12:45:00,50.47,50.47,50.39,50.43,16151.0,45.8297,45.8297,45.7571,45.7934,16151.0
2018-08-15 12:50:00,50.43,50.44,50.36,50.38,17537.0,45.7934,45.8025,45.7298,45.748,17537.0
2018-08-15 12:55:00,50.38,50.46,50.36,50.45,26413.0,45.748,45.8207,45.7298,45.8116,26413.0
2018-08-15 13:00:00,50.45,50.45,50.37,50.4,13049.0,45.8116,45.8116,45.7389,45.7662,13049.0
2018-08-15 13:05:00,50.4,50.49,50.38,50.41,25015.0,45.7662,45.8479,45.748,45.7752,25015.0
2018-08-15 13:10:00,50.41,50.44,50.4,50.44,14645.0,45.7752,45.8025,45.7662,45.8025,14645.0
2018-08-15 13:15:00,50.43,50.45,50.4,50.4,38538.0,45.7934,45.8116,45.7662,45.7662,38538.0
2018-08-15 13:20:00,50.4,50.41,50.27,50.29,27818.0,45.7662,45.7752,45.6481,45.6663,27818.0
2018-08-15 13:25:00,50.29,50.34,50.29,50.31,9025.0,45.6663,45.7117,45.6663,45.6844,9025.0
2018-08-15 13:30:00,50.32,50.33,50.26,50.28,24448.0,45.6935,45.7026,45.639,45.6572,24448.0
2018-08-15 13:35:00,50.28,50.31,50.22,50.31,18022.0,45.6572,45.6844,45.6027,45.6844,18022.0
2018-08-15 13:40:00,50.31,50.35,50.29,50.31,9883.0,45.6844,45.7208,45.6663,45.6844,9883.0
2018-08-15 13:45:00,50.32,50.33,50.2,50.22,29907.0,45.6935,45.7026,45.5846,45.6027,29907.0
2018-08-15 13:50:00,50.23,50.28,50.22,50.25,11536.0,45.6118,45.6572,45.6027,45.63,11536.0
2018-08-15 13:55:00,50.25,50.27,50.22,50.23,26970.0,45.63,45.6481,45.6027,45.6118,26970.0
2018-08-15 14:00:00,50.22,50.28,50.19,50.26,29489.0,45.6027,45.6572,45.5755,45.639,29489.0
2018-08-15 14:05:00,50.25,50.26,50.15,50.17,21722.0,45.63,45.639,45.5392,45.5573,21722.0
2018-08-15 14:10:00,50.17,50.21,50.13,50.14,49207.0,45.5573,45.5936,45.521,45.5301,49207.0
2018-08-15 14:15:00,50.15,50.22,50.15,50.19,34215.0,45.5392,45.6027,45.5392,45.5755,34215.0
2018-08-15 14:20:00,50.19,50.24,50.15,50.22,24107.0,45.5755,45.6209,45.5392,45.6027,24107.0
2018-08-15 14:25:00,50.22,50.22,50.12,50.14,36509.0,45.6027,45.6027,45.5119,45.5301,36509.0
2018-08-15 14:30:00,50.14,50.18,50.1,50.17,40024.0,45.5301,45.5664,45.4937,45.5573,40024.0
2018-08-15 14:35:00,50.17,50.26,50.17,50.26,23059.0,45.5573,45.639,45.5573,45.639,23059.0
2018-08-15 14:40:00,50.25,50.27,50.21,50.21,14696.0,45.63,45.6481,45.5936,45.5936,14696.0
2018-08-15 14:45:00,50.21,50.21,50.15,50.19,20986.0,45.5936,45.5936,45.5392,45.5755,20986.0
2018-08-15 14:50:00,50.19,50.29,50.19,50.28,19293.0,45.5755,45.6663,45.5755,45.6572,19293.0
2018-08-15 14:55:00,50.29,50.32,50.27,50.32,25452.0,45.6663,45.6935,45.6481,45.6935,25452.0
2018-08-15 15:00:00,50.33,50.4,50.31,50.33,52025.0,45.7026,45.7662,45.6844,45.7026,52025.0
2018-08-15 15:05:00,50.33,50.37,50.3,50.31,39590.0,45.7026,45.7389,45.6754,45.6844,39590.0
2018-08-15 15:10:00,50.32,50.33,50.24,50.25,31825.0,45.6935,45.7026,45.6209,45.63,31825.0
2018-08-15 15:15:00,50.25,50.27,50.21,50.22,60208.0,45.63,45.6481,45.5936,45.6027,60208.0
2018-08-15 15:20:00,50.22,50.24,50.18,50.19,49021.0,45.6027,45.6209,45.5664,45.5755,49021.0
2018-08-15 15:25:00,50.19,50.23,50.17,50.21,49129.0,45.5755,45.6118,45.5573,45.5936,49129.0
2018-08-15 15:30:00,50.21,50.39,50.21,50.38,49205.0,45.5936,45.7571,45.5936,45.748,49205.0
2018-08-15 15:35:00,50.38,50.41,50.28,50.29,45161.0,45.748,45.7752,45.6572,45.6663,45161.0
2018-08-15 15:40:00,50.29,50.32,50.26,50.32,45065.0,45.6663,45.6935,45.639,45.6935,45065.0
2018-08-15 15:45:00,50.31,50.37,50.29,50.34,38749.0,45.6844,45.7389,45.6663,45.7117,38749.0
2018-08-15 15:50:00,50.34,50.34,50.23,50.26,57938.0,45.7117,45.7117,45.6118,45.639,57938.0
2018-08-15 15:55:00,50.26,50.3,50.18,50.25,275647.0,45.639,45.6754,45.5664,45.63,275647.0
2018-08-16 09:30:00,50.45,50.54,50.33,50.52,57200.0,45.8116,45.8933,45.7026,45.8751,57200.0
2018-08-16 09:35:00,50.53,50.55,50.38,50.4,32419.0,45.8842,45.9024,45.748,45.7662,32419.0
2018-08-16 09:40:00,50.4,50.57,50.38,50.5,56254.0,45.7662,45.9205,45.748,45.857,56254.0
2018-08-16 09:45:00,50.5,50.59,50.44,50.54,30003.0,45.857,45.9387,45.8025,45.8933,30003.0
2018-08-16 09:50:00,50.54,50.56,50.52,50.55,37044.0,45.8933,45.9115,45.8751,45.9024,37044.0
2018-08-16 09:55:00,50.55,50.84,50.54,50.82,72939.0,45.9024,46.1657,45.8933,46.1476,72939.0
2018-08-16 10:00:00,50.82,50.92,50.79,50.81,36185.0,46.1476,46.2384,46.1203,46.1385,36185.0
2018-08-16 10:05:00,50.82,51.07,50.82,51.07,41096.0,46.1476,46.3746,46.1476,46.3746,41096.0
2018-08-16 10:10:00,51.08,51.11,51.04,51.08,28939.0,46.3836,46.4109,46.3473,46.3836,28939.0
2018-08-16 10:15:00,51.08,51.08,50.95,51.05,21525.0,46.3836,46.3836,46.2656,46.3564,21525.0
2018-08-16 10:20:00,51.05,51.1,51.02,51.03,16434.0,46.3564,46.4018,46.3292,46.3382,16434.0
2018-08-16 10:25:00,51.02,51.03,50.92,50.99,24444.0,46.3292,46.3382,46.2384,46.3019,24444.0
2018-08-16 10:30:00,51.0,51.1,50.98,51.08,37412.0,46.311,46.4018,46.2928,46.3836,37412.0
2018-08-16 10:35:00,51.08,51.18,51.05,51.17,26513.0,46.3836,46.4745,46.3564,46.4654,26513.0
2018-08-16 10:40:00,51.17,51.21,51.14,51.21,23204.0,46.4654,46.5017,46.4381,46.5017,23204.0
2018-08-16 10:45:00,51.21,51.24,51.12,51.13,27537.0,46.5017,46.5289,46.42,46.429,27537.0
2018-08-16 10:50:00,51.14,51.14,51.0,51.02,17456.0,46.4381,46.4381,46.311,46.3292,17456.0
2018-08-16 10:55:00,51.03,51.1,51.0,51.08,22655.0,46.3382,46.4018,46.311,46.3836,22655.0
2018-08-16 11:00:00,51.09,51.16,51.08,51.12,54023.0,46.3927,46.4563,46.3836,46.42,54023.0
2018-08-16 11:05:00,51.11,51.15,51.11,51.13,32065.0,46.4109,46.4472,46.4109,46.429,32065.0
2018-08-16 11:10:00,51.14,51.2,51.13,51.17,23036.0,46.4381,46.4926,46.429,46.4654,23036.0
2018-08-16 11:15:00,51.16,51.27,51.16,51.21,29138.0,46.4563,46.5562,46.4563,46.5017,29138.0
2018-08-16 11:20:00,51.21,51.32,51.19,51.28,30280.0,46.5017,46.6016,46.4835,46.5653,30280.0
2018-08-16 11:25:00,51.27,51.3,51.18,51.22,28621.0,46.5562,46.5834,46.4745,46.5108,28621.0
2018-08-16 11:30:00,51.22,51.22,51.14,51.2,53149.0,46.5108,46.5108,46.4381,46.4926,53149.0
2018-08-16 11:35:00,51.2,51.25,51.2,51.22,34362.0,46.4926,46.538,46.4926,46.5108,34362.0
2018-08-16 11:40:00,51.21,51.25,51.19,51.2,45466.0,46.5017,46.538,46.4835,46.4926,45466.0
2018-08-16 11:45:00,51.2,51.24,51.18,51.19,10637.0,46.4926,46.5289,46.4745,46.4835,10637.0
2018-08-16 11:50:00,51.18,51.19,51.15,51.18,12404.0,46.4745,46.4835,46.4472,46.4745,12404.0
2018-08-16 11:55:00,51.19,51.28,51.19,51.28,21456.0,46.4835,46.5653,46.4835,46.5653,21456.0
2018-08-16 12:00:00,51.27,51.29,51.24,51.27,33186.0,46.5562,46.5743,46.5289,46.5562,33186.0
2018-08-16 12:05:00,51.27,51.33,51.26,51.32,28011.0,46.5562,46.6107,46.5471,46.6016,28011.0
2018-08-16 12:10:00,51.33,51.42,51.32,51.37,21417.0,46.6107,46.6924,46.6016,46.647,21417.0
2018-08-16 12:15:00,51.38,51.39,51.35,51.39,19269.0,46.6561,46.6651,46.6288,46.6651,19269.0
2018-08-16 12:20:00,51.39,51.39,51.34,51.36,24200.0,46.6651,46.6651,46.6197,46.6379,24200.0
2018-08-16 12:25:00,51.36,51.38,51.32,51.34,26402.0,46.6379,46.6561,46.6016,46.6197,26402.0
2018-08-16 12:30:00,51.34,51.34,51.19,51.2,25682.0,46.6197,46.6197,46.4835,46.4926,25682.0
2018-08-16 12:35:00,51.21,51.22,51.18,51.2,13050.0,46.5017,46.5108,46.4745,46.4926,13050.0
2018-08-16 12:40:00,51.2,51.2,51.09,51.09,19180.0,46.4926,46.4926,46.3927,46.3927,19180.0
2018-08-16 12:45:00,51.09,51.18,51.09,51.16,12562.0,46.3927,46.4745,46.3927,46.4563,12562.0
2018-08-16 12:50:00,51.15,51.16,51.12,51.16,8465.0,46.4472,46.4563,46.42,46.4563,8465.0
2018-08-16 12:55:00,51.16,51.17,51.1,51.11,17582.0,46.4563,46.4654,46.4018,46.4109,17582.0
2018-08-16 13:00:00,51.11,51.19,51.11,51.18,16198.0,46.4109,46.4835,46.4109,46.4745,16198.0
2018-08-16 13:05:00,51.17,51.17,51.08,51.08,12302.0,46.4654,46.4654,46.3836,46.3836,12302.0
2018-08-16 13:10:00,51.08,51.14,51.07,51.12,12803.0,46.3836,46.4381,46.3746,46.42,12803.0
2018-08-16 13:15:00,51.12,51.14,51.08,51.14,52968.0,46.42,46.4381,46.3836,46.4381,52968.0
2018-08-16 13:20:00,51.14,51.2,51.12,51.19,22880.0,46.4381,46.4926,46.42,46.4835,22880.0
2018-08-16 13:25:00,51.19,51.2,51.16,51.18,20785.0,46.4835,46.4926,46.4563,46.4745,20785.0
2018-08-16 13:30:00,51.19,51.2,51.17,51.19,20221.0,46.4835,46.4926,46.4654,46.4835,20221.0
2018-08-16 13:35:00,51.2,51.27,51.19,51.27,29958.0,46.4926,46.5562,46.4835,46.5562,29958.0
2018-08-16 13:40:00,51.26,51.27,51.21,51.22,40628.0,46.5471,46.5562,46.5017,46.5108,40628.0
2018-08-16 13:45:00,51.22,51.23,51.12,51.13,21917.0,46.5108,46.5199,46.42,46.429,21917.0
2018-08-16 13:50:00,51.13,51.19,51.12,51.18,19357.0,46.429,46.4835,46.42,46.4745,19357.0
2018-08-16 13:55:00,51.18,51.23,51.18,51.18,22297.0,46.4745,46.5199,46.4745,46.4745,22297.0
2018-08-16 14:00:00,51.18,51.18,51.12,51.18,19632.0,46.4745,46.4745,46.42,46.4745,19632.0
2018-08-16 14:05:00,51.17,51.2,51.16,51.18,21910.0,46.4654,46.4926,46.4563,46.4745,21910.0
2018-08-16 14:10:00,51.19,51.23,51.18,51.18,34556.0,46.4835,46.5199,46.4745,46.4745,34556.0
2018-08-16 14:15:00,51.19,51.21,51.15,51.21,15291.0,46.4835,46.5017,46.4472,46.5017,15291.0
2018-08-16 14:20:00,51.2,51.2,51.15,51.16,20177.0,46.4926,46.4926,46.4472,46.4563,20177.0
2018-08-16 14:25:00,51.15,51.2,51.09,51.1,32828.0,46.4472,46.4926,46.3927,46.4018,32828.0
2018-08-16 14:30:00,51.09,51.09,50.99,51.05,32071.0,46.3927,46.3927,46.3019,46.3564,32071.0
2018-08-16 14:35:00,51.05,51.1,51.04,51.07,24271.0,46.3564,46.4018,46.3473,46.3746,24271.0
2018-08-16 14:40:00,51.07,51.11,51.06,51.1,10185.0,46.3746,46.4109,46.3655,46.4018,10185.0
2018-08-16 14:45:00,51.1,51.15,51.09,51.14,18339.0,46.4018,46.4472,46.3927,46.4381,18339.0
2018-08-16 14:50:00,51.14,51.15,51.1,51.13,20310.0,46.4381,46.4472,46.4018,46.429,20310.0
2018-08-16 14:55:00,51.15,51.16,51.1,51.12,21533.0,46.4472,46.4563,46.4018,46.42,21533.0
2018-08-16 15:00:00,51.13,51.16,51.09,51.15,16299.0,46.429,46.4563,46.3927,46.4472,16299.0
2018-08-16 15:05:00,51.16,51.19,51.13,51.13,18526.0,46.4563,46.4835,46.429,46.429,18526.0
2018-08-16 15:10:00,51.14,51.22,51.13,51.21,46479.0,46.4381,46.5108,46.429,46.5017,46479.0
2018-08-16 15:15:00,51.21,51.26,51.19,51.26,40059.0,46.5017,46.5471,46.4835,46.5471,40059.0
2018-08-16 15:20:00,51.26,51.29,51.23,51.28,49232.0,46.5471,46.5743,46.5199,46.5653,49232.0
2018-08-16 15:25:00,51.27,51.32,51.26,51.31,17692.0,46.5562,46.6016,46.5471,46.5925,17692.0
2018-08-16 15:30:00,51.3,51.31,51.24,51.31,58372.0,46.5834,46.5925,46.5289,46.5925,58372.0
2018-08-16 15:35:00,51.3,51.31,51.2,51.22,78354.0,46.5834,46.5925,46.4926,46.5108,78354.0
2018-08-16 15:40:00,51.22,51.24,51.15,51.17,61738.0,46.5108,46.5289,46.4472,46.4654,61738.0
2018-08-16 15:45:00,51.16,51.17,51.13,51.15,143652.0,46.4563,46.4654,46.429,46.4472,143652.0
2018-08-16 15:50:00,51.14,51.15,51.09,51.13,115667.0,46.4381,46.4472,46.3927,46.429,115667.0
2018-08-16 15:55:00,51.13,51.15,51.08,51.14,260037.0,46.429,46.4472,46.3836,46.4381,260037.0
2018-08-17 09:30:00,50.94,51.01,50.62,50.69,189933.0,46.2565,46.3201,45.9659,46.0295,189933.0
2018-08-17 09:35:00,50.7,50.95,50.62,50.83,58860.0,46.0386,46.2656,45.9659,46.1566,58860.0
2018-08-17 09:40:00,50.83,50.85,50.56,50.58,37275.0,46.1566,46.1748,45.9115,45.9296,37275.0
2018-08-17 09:45:00,50.58,50.61,50.45,50.55,78329.0,45.9296,45.9569,45.8116,45.9024,78329.0
2018-08-17 09:50:00,50.54,50.64,50.5,50.59,32937.0,45.8933,45.9841,45.857,45.9387,32937.0
2018-08-17 09:55:00,50.58,50.72,50.56,50.6,31526.0,45.9296,46.0567,45.9115,45.9478,31526.0
2018-08-17 10:00:00,50.6,50.61,50.44,50.46,77114.0,45.9478,45.9569,45.8025,45.8207,77114.0
2018-08-17 10:05:00,50.47,50.48,50.37,50.46,48448.0,45.8297,45.8388,45.7389,45.8207,48448.0
2018-08-17 10:10:00,50.45,50.48,50.36,50.41,43775.0,45.8116,45.8388,45.7298,45.7752,43775.0
2018-08-17 10:15:00,50.4,50.46,50.38,50.43,40140.0,45.7662,45.8207,45.748,45.7934,40140.0
2018-08-17 10:20:00,50.44,50.45,50.33,50.33,30963.0,45.8025,45.8116,45.7026,45.7026,30963.0
2018-08-17 10:25:00,50.33,50.45,50.32,50.39,34561.0,45.7026,45.8116,45.6935,45.7571,34561.0
2018-08-17 10:30:00,50.39,50.5,50.38,50.5,34389.0,45.7571,45.857,45.748,45.857,34389.0
2018-08-17 10:35:00,50.5,50.52,50.41,50.44,61403.0,45.857,45.8751,45.7752,45.8025,61403.0
2018-08-17 10:40:00,50.44,50.47,50.39,50.4,27649.0,45.8025,45.8297,45.7571,45.7662,27649.0
2018-08-17 10:45:00,50.4,50.44,50.38,50.43,32534.0,45.7662,45.8025,45.748,45.7934,32534.0
2018-08-17 10:50:00,50.45,50.55,50.43,50.44,25719.0,45.8116,45.9024,45.7934,45.8025,25719.0
2018-08-17 10:55:00,50.45,50.48,50.41,50.46,24672.0,45.8116,45.8388,45.7752,45.8207,24672.0
2018-08-17 11:00:00,50.45,50.45,50.36,50.45,22088.0,45.8116,45.8116,45.7298,45.8116,22088.0
2018-08-17 11:05:00,50.45,50.5,50.44,50.48,35289.0,45.8116,45.857,45.8025,45.8388,35289.0
2018-08-17 11:10:00,50.48,50.48,50.4,50.46,22558.0,45.8388,45.8388,45.7662,45.8207,22558.0
2018-08-17 11:15:00,50.48,50.57,50.48,50.53,26332.0,45.8388,45.9205,45.8388,45.8842,26332.0
2018-08-17 11:20:00,50.53,50.55,50.49,50.52,17192.0,45.8842,45.9024,45.8479,45.8751,17192.0
2018-08-17 11:25:00,50.52,50.56,50.51,50.54,22640.0,45.8751,45.9115,45.8661,45.8933,22640.0
2018-08-17 11:30:00,50.54,50.55,50.51,50.53,19268.0,45.8933,45.9024,45.8661,45.8842,19268.0
2018-08-17 11:35:00,50.54,50.55,50.49,50.52,21688.0,45.8933,45.9024,45.8479,45.8751,21688.0
2018-08-17 11:40:00,50.53,50.63,50.53,50.63,15229.0,45.8842,45.975,45.8842,45.975,15229.0
2018-08-17 11:45:00,50.63,50.65,50.61,50.64,17595.0,45.975,45.9932,45.9569,45.9841,17595.0
2018-08-17 11:50:00,50.63,50.67,50.62,50.65,20920.0,45.975,46.0113,45.9659,45.9932,20920.0
2018-08-17 11:55:00,50.65,50.71,50.64,50.7,16870.0,45.9932,46.0477,45.9841,46.0386,16870.0
2018-08-17 12:00:00,50.7,50.71,50.66,50.7,30584.0,46.0386,46.0477,46.0023,46.0386,30584.0
2018-08-17 12:05:00,50.69,50.74,50.68,50.74,24474.0,46.0295,46.0749,46.0204,46.0749,24474.0
2018-08-17 12:10:00,50.74,50.8,50.72,50.75,26185.0,46.0749,46.1294,46.0567,46.084,26185.0
2018-08-17 12:15:00,50.75,50.81,50.75,50.78,16350.0,46.084,46.1385,46.084,46.1112,16350.0
2018-08-17 12:20:00,50.78,50.81,50.75,50.81,17352.0,46.1112,46.1385,46.084,46.1385,17352.0
2018-08-17 12:25:00,50.8,50.83,50.78,50.8,26472.0,46.1294,46.1566,46.1112,46.1294,26472.0
2018-08-17 12:30:00,50.8,50.81,50.68,50.71,36747.0,46.1294,46.1385,46.0204,46.0477,36747.0
2018-08-17 12:35:00,50.71,50.72,50.69,50.72,33569.0,46.0477,46.0567,46.0295,46.0567,33569.0
2018-08-17 12:40:00,50.73,50.76,50.71,50.74,11798.0,46.0658,46.0931,46.0477,46.0749,11798.0
2018-08-17 12:45:00,50.73,50.76,50.72,50.73,11029.0,46.0658,46.0931,46.0567,46.0658,11029.0
2018-08-17 12:50:00,50.73,50.77,50.69,50.7,26465.0,46.0658,46.1021,46.0295,46.0386,26465.0
2018-08-17 12:55:00,50.7,50.7,50.61,50.61,18156.0,46.0386,46.0386,45.9569,45.9569,18156.0
2018-08-17 13:00:00,50.6,50.62,50.56,50.58,19527.0,45.9478,45.9659,45.9115,45.9296,19527.0
2018-08-17 13:05:00,50.59,50.62,50.56,50.62,15061.0,45.9387,45.9659,45.9115,45.9659,15061.0
2018-08-17 13:10:00,50.61,50.62,50.57,50.58,10101.0,45.9569,45.9659,45.9205,45.9296,10101.0
2018-08-17 13:15:00,50.58,50.62,50.57,50.62,10885.0,45.9296,45.9659,45.9205,45.9659,10885.0
2018-08-17 13:20:00,50.61,50.62,50.6,50.6,5389.0,45.9569,45.9659,45.9478,45.9478,5389.0
2018-08-17 13:25:00,50.61,50.61,50.57,50.59,28466.0,45.9569,45.9569,45.9205,45.9387,28466.0
2018-08-17 13:30:00,50.6,50.65,50.6,50.65,10799.0,45.9478,45.9932,45.9478,45.9932,10799.0
2018-08-17 13:35:00,50.65,50.66,50.61,50.66,14570.0,45.9932,46.0023,45.9569,46.0023,14570.0
2018-08-17 13:40:00,50.66,50.69,50.64,50.66,14114.0,46.0023,46.0295,45.9841,46.0023,14114.0
2018-08-17 13:45:00,50.66,50.68,50.64,50.64,13097.0,46.0023,46.0204,45.9841,45.9841,13097.0
2018-08-17 13:50:00,50.65,50.65,50.61,50.61,15485.0,45.9932,45.9932,45.9569,45.9569,15485.0
2018-08-17 13:55:00,50.61,50.66,50.59,50.65,17879.0,45.9569,46.0023,45.9387,45.9932,17879.0
2018-08-17 14:00:00,50.64,50.79,50.64,50.79,32266.0,45.9841,46.1203,45.9841,46.1203,32266.0
2018-08-17 14:05:00,50.78,50.83,50.77,50.8,45370.0,46.1112,46.1566,46.1021,46.1294,45370.0
2018-08-17 14:10:00,50.8,50.81,50.75,50.8,17849.0,46.1294,46.1385,46.084,46.1294,17849.0
2018-08-17 14:15:00,50.8,50.85,50.76,50.8,31643.0,46.1294,46.1748,46.0931,46.1294,31643.0
2018-08-17 14:20:00,50.81,50.83,50.79,50.81,15392.0,46.1385,46.1566,46.1203,46.1385,15392.0
2018-08-17 14:25:00,50.82,50.87,50.8,50.84,44795.0,46.1476,46.193,46.1294,46.1657,44795.0
2018-08-17 14:30:00,50.83,50.9,50.83,50.89,20477.0,46.1566,46.2202,46.1566,46.2111,20477.0
2018-08-17 14:35:00,50.89,50.92,50.84,50.91,20111.0,46.2111,46.2384,46.1657,46.2293,20111.0
2018-08-17 14:40:00,50.91,50.98,50.91,50.95,17237.0,46.2293,46.2928,46.2293,46.2656,17237.0
2018-08-17 14:45:00,50.95,50.96,50.93,50.93,36788.0,46.2656,46.2747,46.2474,46.2474,36788.0
2018-08-17 14:50:00,50.93,51.0,50.91,51.0,31038.0,46.2474,46.311,46.2293,46.311,31038.0
2018-08-17 14:55:00,50.99,51.01,50.96,50.98,56207.0,46.3019,46.3201,46.2747,46.2928,56207.0
2018-08-17 15:00:00,50.99,51.0,50.94,50.96,39319.0,46.3019,46.311,46.2565,46.2747,39319.0
2018-08-17 15:05:00,50.96,50.98,50.89,50.92,46968.0,46.2747,46.2928,46.2111,46.2384,46968.0
2018-08-17 15:10:00,50.91,50.95,50.91,50.95,17829.0,46.2293,46.2656,46.2293,46.2656,17829.0
2018-08-17 15:15:00,50.95,50.97,50.91,50.97,55945.0,46.2656,46.2838,46.2293,46.2838,55945.0
2018-08-17 15:20:00,50.97,51.0,50.96,50.98,42067.0,46.2838,46.311,46.2747,46.2928,42067.0
2018-08-17 15:25:00,50.98,50.99,50.93,50.96,35921.0,46.2928,46.3019,46.2474,46.2747,35921.0
2018-08-17 15:30:00,50.96,50.96,50.91,50.91,38399.0,46.2747,46.2747,46.2293,46.2293,38399.0
2018-08-17 15:35:00,50.91,50.96,50.91,50.93,28853.0,46.2293,46.2747,46.2293,46.2474,28853.0
2018-08-17 15:40:00,50.93,50.97,50.93,50.96,51942.0,46.2474,46.2838,46.2474,46.2747,51942.0
2018-08-17 15:45:00,50.96,50.98,50.91,50.93,89938.0,46.2747,46.2928,46.2293,46.2474,89938.0
2018-08-17 15:50:00,50.92,50.94,50.9,50.91,61965.0,46.2384,46.2565,46.2202,46.2293,61965.0
2018-08-17 15:55:00,50.91,50.92,50.87,50.91,202430.0,46.2293,46.2384,46.193,46.2293,202430.0
2018-08-20 09:30:00,51.0,51.13,50.95,51.1,47102.0,46.311,46.429,46.2656,46.4018,47102.0
2018-08-20 09:35:00,51.09,51.22,51.07,51.21,33050.0,46.3927,46.5108,46.3746,46.5017,33050.0
2018-08-20 09:40:00,51.21,51.23,51.09,51.11,32800.0,46.5017,46.5199,46.3927,46.4109,32800.0
2018-08-20 09:45:00,51.09,51.16,51.09,51.12,33669.0,46.3927,46.4563,46.3927,46.42,33669.0
2018-08-20 09:50:00,51.11,51.11,51.03,51.1,31975.0,46.4109,46.4109,46.3382,46.4018,31975.0
2018-08-20 09:55:00,51.11,51.17,51.09,51.14,15507.0,46.4109,46.4654,46.3927,46.4381,15507.0
2018-08-20 10:00:00,51.13,51.34,51.13,51.34,40390.0,46.429,46.6197,46.429,46.6197,40390.0
2018-08-20 10:05:00,51.33,51.34,51.24,51.24,29720.0,46.6107,46.6197,46.5289,46.5289,29720.0
2018-08-20 10:10:00,51.24,51.25,51.07,51.07,27254.0,46.5289,46.538,46.3746,46.3746,27254.0
2018-08-20 10:15:00,51.07,51.15,51.05,51.11,39966.0,46.3746,46.4472,46.3564,46.4109,39966.0
2018-08-20 10:20:00,51.12,51.12,51.05,51.05,22209.0,46.42,46.42,46.3564,46.3564,22209.0
2018-08-20 10:25:00,51.06,51.13,51.02,51.1,36030.0,46.3655,46.429,46.3292,46.4018,36030.0
2018-08-20 10:30:00,51.1,51.15,51.05,51.12,27121.0,46.4018,46.4472,46.3564,46.42,27121.0
2018-08-20 10:35:00,51.12,51.13,51.06,51.11,32049.0,46.42,46.429,46.3655,46.4109,32049.0
2018-08-20 10:40:00,51.09,51.17,51.06,51.15,87200.0,46.3927,46.4654,46.3655,46.4472,87200.0
2018-08-20 10:45:00,51.15,51.16,51.08,51.1,27518.0,46.4472,46.4563,46.3836,46.4018,27518.0
2018-08-20 10:50:00,51.1,51.1,51.04,51.04,27579.0,46.4018,46.4018,46.3473,46.3473,27579.0
2018-08-20 10:55:00,51.03,51.04,51.0,51.02,18769.0,46.3382,46.3473,46.311,46.3292,18769.0
2018-08-20 11:00:00,51.02,51.09,50.97,51.05,41575.0,46.3292,46.3927,46.2838,46.3564,41575.0
2018-08-20 11:05:00,51.05,51.05,50.94,50.97,21250.0,46.3564,46.3564,46.2565,46.2838,21250.0
2018-08-20 11:10:00,50.98,50.99,50.95,50.95,14547.0,46.2928,46.3019,46.2656,46.2656,14547.0
2018-08-20 11:15:00,50.95,51.05,50.94,51.04,25675.0,46.2656,46.3564,46.2565,46.3473,25675.0
2018-08-20 11:20:00,51.04,51.05,50.99,51.02,24074.0,46.3473,46.3564,46.3019,46.3292,24074.0
2018-08-20 11:25:00,51.01,51.05,51.0,51.04,20830.0,46.3201,46.3564,46.311,46.3473,20830.0
2018-08-20 11:30:00,51.04,51.19,51.03,51.19,42822.0,46.3473,46.4835,46.3382,46.4835,42822.0
2018-08-20 11:35:00,51.2,51.21,51.14,51.18,23513.0,46.4926,46.5017,46.4381,46.4745,23513.0
2018-08-20 11:40:00,51.18,51.21,51.17,51.2,10709.0,46.4745,46.5017,46.4654,46.4926,10709.0
2018-08-20 11:45:00,51.2,51.26,51.2,51.24,19342.0,46.4926,46.5471,46.4926,46.5289,19342.0
2018-08-20 11:50:00,51.25,51.28,51.23,51.24,26423.0,46.538,46.5653,46.5199,46.5289,26423.0
2018-08-20 11:55:00,51.24,51.28,51.16,51.16,37977.0,46.5289,46.5653,46.4563,46.4563,37977.0
2018-08-20 12:00:00,51.16,51.21,51.13,51.2,26842.0,46.4563,46.5017,46.429,46.4926,26842.0
2018-08-20 12:05:00,51.2,51.29,51.2,51.25,15379.0,46.4926,46.5743,46.4926,46.538,15379.0
2018-08-20 12:10:00,51.26,51.3,51.23,51.29,21258.0,46.5471,46.5834,46.5199,46.5743,21258.0
2018-08-20 12:15:00,51.3,51.31,51.27,51.3,12845.0,46.5834,46.5925,46.5562,46.5834,12845.0
2018-08-20 12:20:00,51.3,51.33,51.28,51.31,10732.0,46.5834,46.6107,46.5653,46.5925,10732.0
2018-08-20 12:25:00,51.31,51.31,51.26,51.26,13676.0,46.5925,46.5925,46.5471,46.5471,13676.0
2018-08-20 12:30:00,51.26,51.28,51.25,51.26,6900.0,46.5471,46.5653,46.538,46.5471,6900.0
2018-08-20 12:35:00,51.27,51.28,51.23,51.25,18916.0,46.5562,46.5653,46.5199,46.538,18916.0
2018-08-20 12:40:00,51.25,51.26,51.24,51.25,5106.0,46.538,46.5471,46.5289,46.538,5106.0
2018-08-20 12:45:00,51.25,51.28,51.24,51.25,17404.0,46.538,46.5653,46.5289,46.538,17404.0
2018-08-20 12:50:00,51.25,51.27,51.23,51.27,26624.0,46.538,46.5562,46.5199,46.5562,26624.0
2018-08-20 12:55:00,51.27,51.3,51.27,51.28,13390.0,46.5562,46.5834,46.5562,46.5653,13390.0
2018-08-20 13:00:00,51.29,51.31,51.29,51.31,18403.0,46.5743,46.5925,46.5743,46.5925,18403.0
2018-08-20 13:05:00,51.3,51.31,51.29,51.3,13725.0,46.5834,46.5925,46.5743,46.5834,13725.0
2018-08-20 13:10:00,51.3,51.34,51.3,51.33,16625.0,46.5834,46.6197,46.5834,46.6107,16625.0
2018-08-20 13:15:00,51.33,51.33,51.27,51.27,9206.0,46.6107,46.6107,46.5562,46.5562,9206.0
2018-08-20 13:20:00,51.27,51.34,51.27,51.33,19914.0,46.5562,46.6197,46.5562,46.6107,19914.0
2018-08-20 13:25:00,51.33,51.37,51.32,51.36,18188.0,46.6107,46.647,46.6016,46.6379,18188.0
2018-08-20 13:30:00,51.35,51.37,51.35,51.36,9099.0,46.6288,46.647,46.6288,46.6379,9099.0
2018-08-20 13:35:00,51.36,51.38,51.34,51.34,8599.0,46.6379,46.6561,46.6197,46.6197,8599.0
2018-08-20 13:40:00,51.34,51.36,51.33,51.36,9683.0,46.6197,46.6379,46.6107,46.6379,9683.0
2018-08-20 13:45:00,51.36,51.36,51.33,51.34,8335.0,46.6379,46.6379,46.6107,46.6197,8335.0
2018-08-20 13:50:00,51.34,51.34,51.29,51.3,8769.0,46.6197,46.6197,46.5743,46.5834,8769.0
2018-08-20 13:55:00,51.3,51.33,51.29,51.3,13904.0,46.5834,46.6107,46.5743,46.5834,13904.0
2018-08-20 14:00:00,51.31,51.33,51.27,51.28,16598.0,46.5925,46.6107,46.5562,46.5653,16598.0
2018-08-20 14:05:00,51.27,51.3,51.26,51.28,32355.0,46.5562,46.5834,46.5471,46.5653,32355.0
2018-08-20 14:10:00,51.28,51.32,51.28,51.32,12879.0,46.5653,46.6016,46.5653,46.6016,12879.0
2018-08-20 14:15:00,51.32,51.36,51.31,51.35,15460.0,46.6016,46.6379,46.5925,46.6288,15460.0
2018-08-20 14:20:00,51.35,51.4,51.34,51.4,19883.0,46.6288,46.6742,46.6197,46.6742,19883.0
2018-08-20 14:25:00,51.4,51.44,51.38,51.43,12280.0,46.6742,46.7105,46.6561,46.7015,12280.0
2018-08-20 14:30:00,51.43,51.46,51.43,51.43,19583.0,46.7015,46.7287,46.7015,46.7015,19583.0
2018-08-20 14:35:00,51.44,51.44,51.37,51.38,21536.0,46.7105,46.7105,46.647,46.6561,21536.0
2018-08-20 14:40:00,51.38,51.38,51.31,51.31,17072.0,46.6561,46.6561,46.5925,46.5925,17072.0
2018-08-20 14:45:00,51.3,51.35,51.29,51.35,32005.0,46.5834,46.6288,46.5743,46.6288,32005.0
2018-08-20 14:50:00,51.36,51.37,51.32,51.37,15913.0,46.6379,46.647,46.6016,46.647,15913.0
2018-08-20 14:55:00,51.37,51.38,51.36,51.38,11190.0,46.647,46.6561,46.6379,46.6561,11190.0
2018-08-20 15:00:00,51.37,51.4,51.36,51.38,15848.0,46.647,46.6742,46.6379,46.6561,15848.0
2018-08-20 15:05:00,51.38,51.4,51.36,51.38,14855.0,46.6561,46.6742,46.6379,46.6561,14855.0
2018-08-20 15:10:00,51.38,51.4,51.37,51.37,13140.0,46.6561,46.6742,46.647,46.647,13140.0
2018-08-20 15:15:00,51.38,51.42,51.37,51.41,14073.0,46.6561,46.6924,46.647,46.6833,14073.0
2018-08-20 15:20:00,51.41,51.42,51.39,51.4,12841.0,46.6833,46.6924,46.6651,46.6742,12841.0
2018-08-20 15:25:00,51.41,51.44,51.39,51.44,32093.0,46.6833,46.7105,46.6651,46.7105,32093.0
2018-08-20 15:30:00,51.43,51.52,51.42,51.52,48418.0,46.7015,46.7832,46.6924,46.7832,48418.0
2018-08-20 15:35:00,51.52,51.53,51.48,51.5,35397.0,46.7832,46.7923,46.7469,46.765,35397.0
2018-08-20 15:40:00,51.49,51.5,51.46,51.47,30412.0,46.756,46.765,46.7287,46.7378,30412.0
2018-08-20 15:45:00,51.47,51.5,51.46,51.48,43769.0,46.7378,46.765,46.7287,46.7469,43769.0
2018-08-20 15:50:00,51.48,51.48,51.4,51.43,79653.0,46.7469,46.7469,46.6742,46.7015,79653.0
2018-08-20 15:55:00,51.43,51.47,51.4,51.43,227283.0,46.7015,46.7378,46.6742,46.7015,227283.0
2018-08-21 09:30:00,49.79,49.99,49.56,49.69,907380.0,45.2123,45.3939,45.0034,45.1214,907380.0
2018-08-21 09:35:00,49.69,49.7,49.32,49.52,555536.0,45.1214,45.1305,44.7855,44.9671,555536.0
2018-08-21 09:40:00,49.52,49.88,49.49,49.87,609797.0,44.9671,45.294,44.9398,45.2849,609797.0
2018-08-21 09:45:00,49.88,49.88,49.49,49.74,308329.0,45.294,45.294,44.9398,45.1668,308329.0
2018-08-21 09:50:00,49.73,49.74,49.55,49.67,370341.0,45.1578,45.1668,44.9943,45.1033,370341.0
2018-08-21 09:55:00,49.67,49.83,49.66,49.79,702421.0,45.1033,45.2486,45.0942,45.2123,702421.0
2018-08-21 10:00:00,49.78,49.89,49.72,49.8,239736.0,45.2032,45.3031,45.1487,45.2213,239736.0
2018-08-21 10:05:00,49.8,49.84,49.62,49.7,155747.0,45.2213,45.2577,45.0579,45.1305,155747.0
2018-08-21 10:10:00,49.71,49.79,49.67,49.77,320508.0,45.1396,45.2123,45.1033,45.1941,320508.0
2018-08-21 10:15:00,49.77,49.99,49.71,49.98,331313.0,45.1941,45.3939,45.1396,45.3848,331313.0
2018-08-21 10:20:00,49.98,50.03,49.87,49.96,401499.0,45.3848,45.4302,45.2849,45.3666,401499.0
2018-08-21 10:25:00,49.96,50.19,49.93,50.06,343923.0,45.3666,45.5755,45.3394,45.4574,343923.0
2018-08-21 10:30:00,50.07,50.19,50.0,50.18,250376.0,45.4665,45.5755,45.4029,45.5664,250376.0
2018-08-21 10:35:00,50.17,50.3,50.17,50.28,206094.0,45.5573,45.6754,45.5573,45.6572,206094.0
2018-08-21 10:40:00,50.28,50.47,50.22,50.44,240519.0,45.6572,45.8297,45.6027,45.8025,240519.0
2018-08-21 10:45:00,50.45,50.62,50.34,50.61,265744.0,45.8116,45.9659,45.7117,45.9569,265744.0
2018-08-21 10:50:00,50.61,50.77,50.44,50.53,378697.0,45.9569,46.1021,45.8025,45.8842,378697.0
2018-08-21 10:55:00,50.52,50.56,50.4,50.53,94551.0,45.8751,45.9115,45.7662,45.8842,94551.0
2018-08-21 11:00:00,50.54,50.6,50.29,50.57,189235.0,45.8933,45.9478,45.6663,45.9205,189235.0
2018-08-21 11:05:00,50.57,50.7,50.49,50.69,176494.0,45.9205,46.0386,45.8479,46.0295,176494.0
2018-08-21 11:10:00,50.69,50.7,50.59,50.65,201017.0,46.0295,46.0386,45.9387,45.9932,201017.0
2018-08-21 11:15:00,50.64,50.67,50.32,50.54,351049.0,45.9841,46.0113,45.6935,45.8933,351049.0
2018-08-21 11:20:00,50.53,50.56,50.35,50.42,238922.0,45.8842,45.9115,45.7208,45.7843,238922.0
2018-08-21 11:25:00,50.41,50.56,50.37,50.51,116037.0,45.7752,45.9115,45.7389,45.8661,116037.0
2018-08-21 11:30:00,50.5,50.51,50.27,50.37,155960.0,45.857,45.8661,45.6481,45.7389,155960.0
2018-08-21 11:35:00,50.37,50.51,50.33,50.49,182179.0,45.7389,45.8661,45.7026,45.8479,182179.0
2018-08-21 11:40:00,50.5,50.5,50.35,50.44,75729.0,45.857,45.857,45.7208,45.8025,75729.0
2018-08-21 11:45:00,50.44,50.45,50.38,50.43,92744.0,45.8025,45.8116,45.748,45.7934,92744.0
2018-08-21 11:50:00,50.42,50.44,50.36,50.43,67281.0,45.7843,45.8025,45.7298,45.7934,67281.0
2018-08-21 11:55:00,50.42,50.42,50.32,50.37,58600.0,45.7843,45.7843,45.6935,45.7389,58600.0
2018-08-21 12:00:00,50.37,50.42,50.37,50.39,80641.0,45.7389,45.7843,45.7389,45.7571,80641.0
2018-08-21 12:05:00,50.4,50.48,50.39,50.48,120312.0,45.7662,45.8388,45.7571,45.8388,120312.0
2018-08-21 12:10:00,50.48,50.6,50.46,50.58,90381.0,45.8388,45.9478,45.8207,45.9296,90381.0
2018-08-21 12:15:00,50.58,50.63,50.53,50.55,105825.0,45.9296,45.975,45.8842,45.9024,105825.0
2018-08-21 12:20:00,50.55,50.6,50.5,50.51,60568.0,45.9024,45.9478,45.857,45.8661,60568.0
2018-08-21 12:25:00,50.51,50.58,50.5,50.53,52533.0,45.8661,45.9296,45.857,45.8842,52533.0
2018-08-21 12:30:00,50.53,50.58,50.52,50.55,50003.0,45.8842,45.9296,45.8751,45.9024,50003.0
2018-08-21 12:35:00,50.56,50.58,50.54,50.55,54791.0,45.9115,45.9296,45.8933,45.9024,54791.0
2018-08-21 12:40:00,50.55,50.56,50.5,50.52,85691.0,45.9024,45.9115,45.857,45.8751,85691.0
2018-08-21 12:45:00,50.51,50.53,50.46,50.46,104766.0,45.8661,45.8842,45.8207,45.8207,104766.0
2018-08-21 12:50:00,50.46,50.48,50.41,50.43,89343.0,45.8207,45.8388,45.7752,45.7934,89343.0
2018-08-21 12:55:00,50.43,50.47,50.42,50.46,125142.0,45.7934,45.8297,45.7843,45.8207,125142.0
2018-08-21 13:00:00,50.46,50.49,50.34,50.36,139104.0,45.8207,45.8479,45.7117,45.7298,139104.0
2018-08-21 13:05:00,50.36,50.39,50.35,50.37,54976.0,45.7298,45.7571,45.7208,45.7389,54976.0
2018-08-21 13:10:00,50.37,50.38,50.33,50.34,55284.0,45.7389,45.748,45.7026,45.7117,55284.0
2018-08-21 13:15:00,50.34,50.35,50.2,50.2,126080.0,45.7117,45.7208,45.5846,45.5846,126080.0
2018-08-21 13:20:00,50.2,50.25,50.19,50.23,87055.0,45.5846,45.63,45.5755,45.6118,87055.0
2018-08-21 13:25:00,50.23,50.25,50.19,50.22,112409.0,45.6118,45.63,45.5755,45.6027,112409.0
2018-08-21 13:30:00,50.22,50.3,50.21,50.27,102981.0,45.6027,45.6754,45.5936,45.6481,102981.0
2018-08-21 13:35:00,50.27,50.31,50.25,50.29,72799.0,45.6481,45.6844,45.63,45.6663,72799.0
2018-08-21 13:40:00,50.29,50.39,50.29,50.39,65499.0,45.6663,45.7571,45.6663,45.7571,65499.0
2018-08-21 13:45:00,50.4,50.44,50.37,50.43,71260.0,45.7662,45.8025,45.7389,45.7934,71260.0
2018-08-21 13:50:00,50.42,50.45,50.36,50.37,63775.0,45.7843,45.8116,45.7298,45.7389,63775.0
2018-08-21 13:55:00,50.36,50.4,50.31,50.35,185098.0,45.7298,45.7662,45.6844,45.7208,185098.0
2018-08-21 14:00:00,50.35,50.45,50.32,50.33,63889.0,45.7208,45.8116,45.6935,45.7026,63889.0
2018-08-21 14:05:00,50.33,50.35,50.3,50.32,78637.0,45.7026,45.7208,45.6754,45.6935,78637.0
2018-08-21 14:10:00,50.33,50.34,50.31,50.33,72108.0,45.7026,45.7117,45.6844,45.7026,72108.0
2018-08-21 14:15:00,50.32,50.34,50.32,50.32,158934.0,45.6935,45.7117,45.6935,45.6935,158934.0
2018-08-21 14:20:00,50.32,50.33,50.19,50.27,110406.0,45.6935,45.7026,45.5755,45.6481,110406.0
2018-08-21 14:25:00,50.27,50.28,50.21,50.24,72052.0,45.6481,45.6572,45.5936,45.6209,72052.0
2018-08-21 14:30:00,50.23,50.25,50.18,50.23,80746.0,45.6118,45.63,45.5664,45.6118,80746.0
2018-08-21 14:35:00,50.23,50.37,50.22,50.35,123132.0,45.6118,45.7389,45.6027,45.7208,123132.0
2018-08-21 14:40:00,50.35,50.36,50.3,50.3,88225.0,45.7208,45.7298,45.6754,45.6754,88225.0
2018-08-21 14:45:00,50.3,50.32,50.23,50.24,113965.0,45.6754,45.6935,45.6118,45.6209,113965.0
2018-08-21 14:50:00,50.24,50.28,50.18,50.21,175598.0,45.6209,45.6572,45.5664,45.5936,175598.0
2018-08-21 14:55:00,50.21,50.27,50.19,50.22,94077.0,45.5936,45.6481,45.5755,45.6027,94077.0
2018-08-21 15:00:00,50.22,50.26,50.18,50.2,176133.0,45.6027,45.639,45.5664,45.5846,176133.0
2018-08-21 15:05:00,50.19,50.22,50.18,50.21,95285.0,45.5755,45.6027,45.5664,45.5936,95285.0
2018-08-21 15:10:00,50.21,50.22,50.2,50.21,59695.0,45.5936,45.6027,45.5846,45.5936,59695.0
2018-08-21 15:15:00,50.21,50.22,50.19,50.2,105792.0,45.5936,45.6027,45.5755,45.5846,105792.0
2018-08-21 15:20:00,50.2,50.2,50.15,50.2,155726.0,45.5846,45.5846,45.5392,45.5846,155726.0
2018-08-21 15:25:00,50.19,50.21,50.1,50.14,83233.0,45.5755,45.5936,45.4937,45.5301,83233.0
2018-08-21 15:30:00,50.14,50.18,50.13,50.17,108159.0,45.5301,45.5664,45.521,45.5573,108159.0
2018-08-21 15:35:00,50.17,50.2,50.14,50.18,181002.0,45.5573,45.5846,45.5301,45.5664,181002.0
2018-08-21 15:40:00,50.17,50.2,50.14,50.18,225090.0,45.5573,45.5846,45.5301,45.5664,225090.0
2018-08-21 15:45:00,50.18,50.2,50.12,50.18,247180.0,45.5664,45.5846,45.5119,45.5664,247180.0
2018-08-21 15:50:00,50.17,50.23,50.16,50.22,277786.0,45.5573,45.6118,45.5482,45.6027,277786.0
2018-08-21 15:55:00,50.21,50.27,50.16,50.16,664798.0,45.5936,45.6481,45.5482,45.5482,664798.0
2018-08-22 09:30:00,49.97,50.44,49.9,50.42,118723.0,45.3757,45.8025,45.3121,45.7843,118723.0
2018-08-22 09:35:00,50.41,50.59,50.37,50.5,112842.0,45.7752,45.9387,45.7389,45.857,112842.0
2018-08-22 09:40:00,50.5,50.79,50.49,50.71,79028.0,45.857,46.1203,45.8479,46.0477,79028.0
2018-08-22 09:45:00,50.7,50.75,50.64,50.67,98337.0,46.0386,46.084,45.9841,46.0113,98337.0
2018-08-22 09:50:00,50.66,50.68,50.57,50.64,113524.0,46.0023,46.0204,45.9205,45.9841,113524.0
2018-08-22 09:55:00,50.64,50.87,50.64,50.8,73997.0,45.9841,46.193,45.9841,46.1294,73997.0
2018-08-22 10:00:00,50.8,50.82,50.71,50.71,70667.0,46.1294,46.1476,46.0477,46.0477,70667.0
2018-08-22 10:05:00,50.72,50.77,50.64,50.67,47021.0,46.0567,46.1021,45.9841,46.0113,47021.0
2018-08-22 10:10:00,50.67,50.74,50.61,50.7,93871.0,46.0113,46.0749,45.9569,46.0386,93871.0
2018-08-22 10:15:00,50.69,50.71,50.57,50.68,48984.0,46.0295,46.0477,45.9205,46.0204,48984.0
2018-08-22 10:20:00,50.69,50.69,50.52,50.52,45009.0,46.0295,46.0295,45.8751,45.8751,45009.0
2018-08-22 10:25:00,50.51,50.58,50.5,50.55,76123.0,45.8661,45.9296,45.857,45.9024,76123.0
2018-08-22 10:30:00,50.56,50.59,50.52,50.54,67620.0,45.9115,45.9387,45.8751,45.8933,67620.0
2018-08-22 10:35:00,50.55,50.56,50.5,50.55,80712.0,45.9024,45.9115,45.857,45.9024,80712.0
2018-08-22 10:40:00,50.56,50.61,50.54,50.6,26976.0,45.9115,45.9569,45.8933,45.9478,26976.0
2018-08-22 10:45:00,50.61,50.69,50.6,50.68,36753.0,45.9569,46.0295,45.9478,46.0204,36753.0
2018-08-22 10:50:00,50.69,50.82,50.66,50.76,38812.0,46.0295,46.1476,46.0023,46.0931,38812.0
2018-08-22 10:55:00,50.77,50.81,50.7,50.8,27441.0,46.1021,46.1385,46.0386,46.1294,27441.0
2018-08-22 11:00:00,50.8,50.91,50.79,50.91,31759.0,46.1294,46.2293,46.1203,46.2293,31759.0
2018-08-22 11:05:00,50.91,50.93,50.82,50.88,25722.0,46.2293,46.2474,46.1476,46.202,25722.0
2018-08-22 11:10:00,50.87,50.88,50.8,50.8,22004.0,46.193,46.202,46.1294,46.1294,22004.0
2018-08-22 11:15:00,50.81,50.86,50.81,50.83,34546.0,46.1385,46.1839,46.1385,46.1566,34546.0
2018-08-22 11:20:00,50.82,50.88,50.81,50.86,25311.0,46.1476,46.202,46.1385,46.1839,25311.0
2018-08-22 11:25:00,50.87,50.97,50.87,50.97,27276.0,46.193,46.2838,46.193,46.2838,27276.0
2018-08-22 11:30:00,50.97,50.97,50.85,50.94,86917.0,46.2838,46.2838,46.1748,46.2565,86917.0
2018-08-22 11:35:00,50.94,50.94,50.86,50.94,18661.0,46.2565,46.2565,46.1839,46.2565,18661.0
2018-08-22 11:40:00,50.95,51.07,50.95,51.02,34459.0,46.2656,46.3746,46.2656,46.3292,34459.0
2018-08-22 11:45:00,51.02,51.05,50.99,50.99,66192.0,46.3292,46.3564,46.3019,46.3019,66192.0
2018-08-22 11:50:00,50.97,51.01,50.97,51.01,33592.0,46.2838,46.3201,46.2838,46.3201,33592.0
2018-08-22 11:55:00,51.0,51.07,50.97,51.05,20993.0,46.311,46.3746,46.2838,46.3564,20993.0
2018-08-22 12:00:00,51.06,51.11,51.04,51.08,18675.0,46.3655,46.4109,46.3473,46.3836,18675.0
2018-08-22 12:05:00,51.08,51.12,51.05,51.1,25534.0,46.3836,46.42,46.3564,46.4018,25534.0
2018-08-22 12:10:00,51.1,51.12,51.03,51.04,22142.0,46.4018,46.42,46.3382,46.3473,22142.0
2018-08-22 12:15:00,51.04,51.06,50.96,51.01,49959.0,46.3473,46.3655,46.2747,46.3201,49959.0
2018-08-22 12:20:00,50.99,50.99,50.89,50.92,32900.0,46.3019,46.3019,46.2111,46.2384,32900.0
2018-08-22 12:25:00,50.91,50.93,50.87,50.88,15010.0,46.2293,46.2474,46.193,46.202,15010.0
2018-08-22 12:30:00,50.88,50.95,50.88,50.93,16145.0,46.202,46.2656,46.202,46.2474,16145.0
2018-08-22 12:35:00,50.93,50.93,50.84,50.87,21076.0,46.2474,46.2474,46.1657,46.193,21076.0
2018-08-22 12:40:00,50.87,50.89,50.85,50.89,22245.0,46.193,46.2111,46.1748,46.2111,22245.0
2018-08-22 12:45:00,50.88,50.92,50.87,50.91,17165.0,46.202,46.2384,46.193,46.2293,17165.0
2018-08-22 12:50:00,50.91,50.92,50.86,50.89,23690.0,46.2293,46.2384,46.1839,46.2111,23690.0
2018-08-22 12:55:00,50.88,50.88,50.81,50.85,20467.0,46.202,46.202,46.1385,46.1748,20467.0
2018-08-22 13:00:00,50.86,50.89,50.84,50.85,30973.0,46.1839,46.2111,46.1657,46.1748,30973.0
2018-08-22 13:05:00,50.85,51.5,50.83,50.9,112625.0,46.1748,46.765,46.1566,46.2202,112625.0
2018-08-22 13:10:00,50.91,50.95,50.88,50.95,43352.0,46.2293,46.2656,46.202,46.2656,43352.0
2018-08-22 13:15:00,50.94,50.97,50.93,50.95,18164.0,46.2565,46.2838,46.2474,46.2656,18164.0
2018-08-22 13:20:00,50.95,50.97,50.93,50.97,14486.0,46.2656,46.2838,46.2474,46.2838,14486.0
2018-08-22 13:25:00,50.97,50.99,50.96,50.97,31196.0,46.2838,46.3019,46.2747,46.2838,31196.0
2018-08-22 13:30:00,50.97,51.03,50.97,51.03,24542.0,46.2838,46.3382,46.2838,46.3382,24542.0
2018-08-22 13:35:00,51.03,51.04,50.96,50.96,61290.0,46.3382,46.3473,46.2747,46.2747,61290.0
2018-08-22 13:40:00,50.97,51.01,50.96,51.0,16958.0,46.2838,46.3201,46.2747,46.311,16958.0
2018-08-22 13:45:00,50.99,51.0,50.95,50.98,30695.0,46.3019,46.311,46.2656,46.2928,30695.0
2018-08-22 13:50:00,50.98,51.02,50.97,51.0,36909.0,46.2928,46.3292,46.2838,46.311,36909.0
2018-08-22 13:55:00,51.0,51.02,50.99,51.01,13507.0,46.311,46.3292,46.3019,46.3201,13507.0
2018-08-22 14:00:00,51.01,51.11,51.0,51.02,54651.0,46.3201,46.4109,46.311,46.3292,54651.0
2018-08-22 14:05:00,51.01,51.04,50.95,50.95,26640.0,46.3201,46.3473,46.2656,46.2656,26640.0
2018-08-22 14:10:00,50.95,50.99,50.93,50.98,22568.0,46.2656,46.3019,46.2474,46.2928,22568.0
2018-08-22 14:15:00,50.98,50.99,50.93,50.97,28261.0,46.2928,46.3019,46.2474,46.2838,28261.0
2018-08-22 14:20:00,50.96,50.98,50.89,50.9,20366.0,46.2747,46.2928,46.2111,46.2202,20366.0
2018-08-22 14:25:00,50.89,50.91,50.84,50.9,17838.0,46.2111,46.2293,46.1657,46.2202,17838.0
2018-08-22 14:30:00,50.9,50.91,50.87,50.9,23662.0,46.2202,46.2293,46.193,46.2202,23662.0
2018-08-22 14:35:00,50.89,50.9,50.85,50.85,15678.0,46.2111,46.2202,46.1748,46.1748,15678.0
2018-08-22 14:40:00,50.85,50.85,50.82,50.82,25932.0,46.1748,46.1748,46.1476,46.1476,25932.0
2018-08-22 14:45:00,50.83,50.83,50.8,50.8,41040.0,46.1566,46.1566,46.1294,46.1294,41040.0
2018-08-22 14:50:00,50.81,50.84,50.79,50.83,27173.0,46.1385,46.1657,46.1203,46.1566,27173.0
2018-08-22 14:55:00,50.83,50.85,50.79,50.85,51953.0,46.1566,46.1748,46.1203,46.1748,51953.0
2018-08-22 15:00:00,50.86,50.92,50.85,50.88,21745.0,46.1839,46.2384,46.1748,46.202,21745.0
2018-08-22 15:05:00,50.88,50.92,50.84,50.91,38886.0,46.202,46.2384,46.1657,46.2293,38886.0
2018-08-22 15:10:00,50.92,50.94,50.91,50.93,14889.0,46.2384,46.2565,46.2293,46.2474,14889.0
2018-08-22 15:15:00,50.94,50.95,50.9,50.9,31892.0,46.2565,46.2656,46.2202,46.2202,31892.0
2018-08-22 15:20:00,50.9,50.93,50.89,50.91,21372.0,46.2202,46.2474,46.2111,46.2293,21372.0
2018-08-22 15:25:00,50.91,50.95,50.9,50.94,28880.0,46.2293,46.2656,46.2202,46.2565,28880.0
2018-08-22 15:30:00,50.94,50.95,50.91,50.92,26899.0,46.2565,46.2656,46.2293,46.2384,26899.0
2018-08-22 15:35:00,50.93,50.94,50.9,50.94,25986.0,46.2474,46.2565,46.2202,46.2565,25986.0
2018-08-22 15:40:00,50.93,51.2,50.89,51.0,180004.0,46.2474,46.4926,46.2111,46.311,180004.0
2018-08-22 15:45:00,50.99,51.0,50.96,50.99,149913.0,46.3019,46.311,46.2747,46.3019,149913.0
2018-08-22 15:50:00,50.98,50.99,50.94,50.95,121653.0,46.2928,46.3019,46.2565,46.2656,121653.0
2018-08-22 15:55:00,50.95,50.99,50.9,50.94,422652.0,46.2656,46.3019,46.2202,46.2565,422652.0
2018-08-23 09:30:00,50.95,50.99,50.61,50.81,105417.0,46.2656,46.3019,45.9569,46.1385,105417.0
2018-08-23 09:35:00,50.82,50.82,50.6,50.76,51745.0,46.1476,46.1476,45.9478,46.0931,51745.0
2018-08-23 09:40:00,50.76,50.76,50.49,50.49,39374.0,46.0931,46.0931,45.8479,45.8479,39374.0
2018-08-23 09:45:00,50.51,50.54,50.47,50.53,49829.0,45.8661,45.8933,45.8297,45.8842,49829.0
2018-08-23 09:50:00,50.53,50.56,50.41,50.49,71093.0,45.8842,45.9115,45.7752,45.8479,71093.0
2018-08-23 09:55:00,50.5,50.52,50.25,50.26,78359.0,45.857,45.8751,45.63,45.639,78359.0
2018-08-23 10:00:00,50.27,50.33,50.24,50.25,44720.0,45.6481,45.7026,45.6209,45.63,44720.0
2018-08-23 10:05:00,50.26,50.32,50.24,50.26,68041.0,45.639,45.6935,45.6209,45.639,68041.0
2018-08-23 10:10:00,50.26,50.3,50.17,50.17,89284.0,45.639,45.6754,45.5573,45.5573,89284.0
2018-08-23 10:15:00,50.17,50.21,50.13,50.15,67955.0,45.5573,45.5936,45.521,45.5392,67955.0
2018-08-23 10:20:00,50.15,50.26,50.15,50.24,51954.0,45.5392,45.639,45.5392,45.6209,51954.0
2018-08-23 10:25:00,50.25,50.32,50.2,50.31,45731.0,45.63,45.6935,45.5846,45.6844,45731.0
2018-08-23 10:30:00,50.31,50.39,50.27,50.37,37650.0,45.6844,45.7571,45.6481,45.7389,37650.0
2018-08-23 10:35:00,50.36,50.37,50.26,50.29,41268.0,45.7298,45.7389,45.639,45.6663,41268.0
2018-08-23 10:40:00,50.29,50.43,50.29,50.37,28888.0,45.6663,45.7934,45.6663,45.7389,28888.0
2018-08-23 10:45:00,50.37,50.38,50.31,50.31,37054.0,45.7389,45.748,45.6844,45.6844,37054.0
2018-08-23 10:50:00,50.31,50.32,50.22,50.22,51152.0,45.6844,45.6935,45.6027,45.6027,51152.0
2018-08-23 10:55:00,50.22,50.22,50.16,50.17,32665.0,45.6027,45.6027,45.5482,45.5573,32665.0
2018-08-23 11:00:00,50.16,50.21,50.15,50.18,47341.0,45.5482,45.5936,45.5392,45.5664,47341.0
2018-08-23 11:05:00,50.18,50.19,50.06,50.08,92335.0,45.5664,45.5755,45.4574,45.4756,92335.0
2018-08-23 11:10:00,50.08,50.1,50.03,50.04,32808.0,45.4756,45.4937,45.4302,45.4393,32808.0
2018-08-23 11:15:00,50.05,50.08,49.92,49.93,75728.0,45.4483,45.4756,45.3303,45.3394,75728.0
2018-08-23 11:20:00,49.94,50.04,49.91,50.03,48471.0,45.3485,45.4393,45.3212,45.4302,48471.0
2018-08-23 11:25:00,50.03,50.06,50.01,50.04,51515.0,45.4302,45.4574,45.412,45.4393,51515.0
2018-08-23 11:30:00,50.04,50.1,50.03,50.04,55569.0,45.4393,45.4937,45.4302,45.4393,55569.0
2018-08-23 11:35:00,50.03,50.04,49.96,49.97,46051.0,45.4302,45.4393,45.3666,45.3757,46051.0
2018-08-23 11:40:00,49.97,50.07,49.96,50.04,139804.0,45.3757,45.4665,45.3666,45.4393,139804.0
2018-08-23 11:45:00,50.04,50.05,50.01,50.05,32384.0,45.4393,45.4483,45.412,45.4483,32384.0
2018-08-23 11:50:00,50.05,50.13,50.04,50.07,33896.0,45.4483,45.521,45.4393,45.4665,33896.0
2018-08-23 11:55:00,50.06,50.09,50.05,50.05,16403.0,45.4574,45.4847,45.4483,45.4483,16403.0
2018-08-23 12:00:00,50.06,50.07,49.99,50.0,79572.0,45.4574,45.4665,45.3939,45.4029,79572.0
2018-08-23 12:05:00,50.01,50.06,50.0,50.05,56993.0,45.412,45.4574,45.4029,45.4483,56993.0
2018-08-23 12:10:00,50.05,50.1,50.05,50.06,24640.0,45.4483,45.4937,45.4483,45.4574,24640.0
2018-08-23 12:15:00,50.05,50.06,50.02,50.04,33447.0,45.4483,45.4574,45.4211,45.4393,33447.0
2018-08-23 12:20:00,50.05,50.1,50.04,50.08,26894.0,45.4483,45.4937,45.4393,45.4756,26894.0
2018-08-23 12:25:00,50.09,50.15,50.08,50.15,31816.0,45.4847,45.5392,45.4756,45.5392,31816.0
2018-08-23 12:30:00,50.15,50.18,50.11,50.12,27033.0,45.5392,45.5664,45.5028,45.5119,27033.0
2018-08-23 12:35:00,50.12,50.13,50.09,50.1,17841.0,45.5119,45.521,45.4847,45.4937,17841.0
2018-08-23 12:40:00,50.1,50.17,50.09,50.15,43224.0,45.4937,45.5573,45.4847,45.5392,43224.0
2018-08-23 12:45:00,50.16,50.21,50.15,50.2,27632.0,45.5482,45.5936,45.5392,45.5846,27632.0
2018-08-23 12:50:00,50.2,50.21,50.13,50.15,35645.0,45.5846,45.5936,45.521,45.5392,35645.0
2018-08-23 12:55:00,50.14,50.16,50.12,50.13,24544.0,45.5301,45.5482,45.5119,45.521,24544.0
2018-08-23 13:00:00,50.13,50.14,50.09,50.09,68201.0,45.521,45.5301,45.4847,45.4847,68201.0
2018-08-23 13:05:00,50.09,50.1,50.06,50.07,29855.0,45.4847,45.4937,45.4574,45.4665,29855.0
2018-08-23 13:10:00,50.07,50.07,50.01,50.01,31433.0,45.4665,45.4665,45.412,45.412,31433.0
2018-08-23 13:15:00,50.02,50.05,50.02,50.05,12253.0,45.4211,45.4483,45.4211,45.4483,12253.0
2018-08-23 13:20:00,50.05,50.11,50.05,50.08,28729.0,45.4483,45.5028,45.4483,45.4756,28729.0
2018-08-23 13:25:00,50.08,50.16,50.08,50.15,24898.0,45.4756,45.5482,45.4756,45.5392,24898.0
2018-08-23 13:30:00,50.15,50.16,50.12,50.15,53212.0,45.5392,45.5482,45.5119,45.5392,53212.0
2018-08-23 13:35:00,50.15,50.15,50.08,50.1,25366.0,45.5392,45.5392,45.4756,45.4937,25366.0
2018-08-23 13:40:00,50.09,50.16,50.09,50.13,31762.0,45.4847,45.5482,45.4847,45.521,31762.0
2018-08-23 13:45:00,50.11,50.14,50.1,50.12,26404.0,45.5028,45.5301,45.4937,45.5119,26404.0
2018-08-23 13:50:00,50.13,50.13,50.1,50.11,28535.0,45.521,45.521,45.4937,45.5028,28535.0
2018-08-23 13:55:00,50.11,50.12,50.1,50.12,21773.0,45.5028,45.5119,45.4937,45.5119,21773.0
2018-08-23 14:00:00,50.12,50.17,50.11,50.15,23534.0,45.5119,45.5573,45.5028,45.5392,23534.0
2018-08-23 14:05:00,50.15,50.17,50.15,50.16,19297.0,45.5392,45.5573,45.5392,45.5482,19297.0
2018-08-23 14:10:00,50.15,50.16,50.15,50.16,16802.0,45.5392,45.5482,45.5392,45.5482,16802.0
2018-08-23 14:15:00,50.16,50.16,50.13,50.14,16922.0,45.5482,45.5482,45.521,45.5301,16922.0
2018-08-23 14:20:00,50.14,50.14,50.1,50.11,26935.0,45.5301,45.5301,45.4937,45.5028,26935.0
2018-08-23 14:25:00,50.11,50.12,50.07,50.11,73254.0,45.5028,45.5119,45.4665,45.5028,73254.0
2018-08-23 14:30:00,50.11,50.15,50.11,50.14,24516.0,45.5028,45.5392,45.5028,45.5301,24516.0
2018-08-23 14:35:00,50.14,50.14,50.12,50.13,22993.0,45.5301,45.5301,45.5119,45.521,22993.0
2018-08-23 14:40:00,50.13,50.17,50.1,50.16,83021.0,45.521,45.5573,45.4937,45.5482,83021.0
2018-08-23 14:45:00,50.16,50.23,50.16,50.23,56513.0,45.5482,45.6118,45.5482,45.6118,56513.0
2018-08-23 14:50:00,50.23,50.23,50.17,50.23,36958.0,45.6118,45.6118,45.5573,45.6118,36958.0
2018-08-23 14:55:00,50.23,50.29,50.22,50.29,35893.0,45.6118,45.6663,45.6027,45.6663,35893.0
2018-08-23 15:00:00,50.28,50.29,50.25,50.26,33484.0,45.6572,45.6663,45.63,45.639,33484.0
2018-08-23 15:05:00,50.26,50.26,50.22,50.23,22705.0,45.639,45.639,45.6027,45.6118,22705.0
2018-08-23 15:10:00,50.23,50.24,50.21,50.22,59682.0,45.6118,45.6209,45.5936,45.6027,59682.0
2018-08-23 15:15:00,50.22,50.22,50.18,50.19,40945.0,45.6027,45.6027,45.5664,45.5755,40945.0
2018-08-23 15:20:00,50.19,50.19,50.18,50.19,30864.0,45.5755,45.5755,45.5664,45.5755,30864.0
2018-08-23 15:25:00,50.18,50.24,50.18,50.23,71123.0,45.5664,45.6209,45.5664,45.6118,71123.0
2018-08-23 15:30:00,50.23,50.23,50.18,50.21,61442.0,45.6118,45.6118,45.5664,45.5936,61442.0
2018-08-23 15:35:00,50.21,50.24,50.21,50.23,75052.0,45.5936,45.6209,45.5936,45.6118,75052.0
2018-08-23 15:40:00,50.23,50.24,50.2,50.21,74234.0,45.6118,45.6209,45.5846,45.5936,74234.0
2018-08-23 15:45:00,50.21,50.21,50.14,50.18,109243.0,45.5936,45.5936,45.5301,45.5664,109243.0
2018-08-23 15:50:00,50.17,50.19,50.16,50.18,73845.0,45.5573,45.5755,45.5482,45.5664,73845.0
2018-08-23 15:55:00,50.18,50.18,50.13,50.17,301847.0,45.5664,45.5664,45.521,45.5573,301847.0
2018-08-24 09:30:00,50.47,50.55,50.41,50.47,73031.0,45.8297,45.9024,45.7752,45.8297,73031.0
2018-08-24 09:35:00,50.47,50.59,50.44,50.59,31100.0,45.8297,45.9387,45.8025,45.9387,31100.0
2018-08-24 09:40:00,50.6,50.65,50.55,50.62,128224.0,45.9478,45.9932,45.9024,45.9659,128224.0
2018-08-24 09:45:00,50.62,50.66,50.48,50.63,54476.0,45.9659,46.0023,45.8388,45.975,54476.0
2018-08-24 09:50:00,50.62,50.65,50.49,50.49,58931.0,45.9659,45.9932,45.8479,45.8479,58931.0
2018-08-24 09:55:00,50.48,50.62,50.48,50.56,25053.0,45.8388,45.9659,45.8388,45.9115,25053.0
2018-08-24 10:00:00,50.55,50.68,50.55,50.64,42856.0,45.9024,46.0204,45.9024,45.9841,42856.0
2018-08-24 10:05:00,50.64,50.64,50.5,50.58,54789.0,45.9841,45.9841,45.857,45.9296,54789.0
2018-08-24 10:10:00,50.58,50.64,50.53,50.63,63924.0,45.9296,45.9841,45.8842,45.975,63924.0
2018-08-24 10:15:00,50.62,50.67,50.54,50.55,41957.0,45.9659,46.0113,45.8933,45.9024,41957.0
2018-08-24 10:20:00,50.55,50.65,50.55,50.65,37468.0,45.9024,45.9932,45.9024,45.9932,37468.0
2018-08-24 10:25:00,50.65,50.72,50.61,50.71,46707.0,45.9932,46.0567,45.9569,46.0477,46707.0
2018-08-24 10:30:00,50.72,50.73,50.61,50.7,28159.0,46.0567,46.0658,45.9569,46.0386,28159.0
2018-08-24 10:35:00,50.71,50.8,50.69,50.78,38200.0,46.0477,46.1294,46.0295,46.1112,38200.0
2018-08-24 10:40:00,50.78,50.8,50.72,50.79,32403.0,46.1112,46.1294,46.0567,46.1203,32403.0
2018-08-24 10:45:00,50.8,50.85,50.76,50.78,24845.0,46.1294,46.1748,46.0931,46.1112,24845.0
2018-08-24 10:50:00,50.78,50.8,50.72,50.74,23462.0,46.1112,46.1294,46.0567,46.0749,23462.0
2018-08-24 10:55:00,50.75,50.8,50.74,50.79,24014.0,46.084,46.1294,46.0749,46.1203,24014.0
2018-08-24 11:00:00,50.8,50.8,50.65,50.67,19471.0,46.1294,46.1294,45.9932,46.0113,19471.0
2018-08-24 11:05:00,50.67,50.72,50.63,50.69,38056.0,46.0113,46.0567,45.975,46.0295,38056.0
2018-08-24 11:10:00,50.68,50.73,50.68,50.71,20708.0,46.0204,46.0658,46.0204,46.0477,20708.0
2018-08-24 11:15:00,50.72,50.79,50.71,50.78,22569.0,46.0567,46.1203,46.0477,46.1112,22569.0
2018-08-24 11:20:00,50.78,50.78,50.64,50.65,45889.0,46.1112,46.1112,45.9841,45.9932,45889.0
2018-08-24 11:25:00,50.64,50.75,50.64,50.74,22235.0,45.9841,46.084,45.9841,46.0749,22235.0
2018-08-24 11:30:00,50.75,50.78,50.69,50.76,25427.0,46.084,46.1112,46.0295,46.0931,25427.0
2018-08-24 11:35:00,50.76,50.81,50.74,50.77,38649.0,46.0931,46.1385,46.0749,46.1021,38649.0
2018-08-24 11:40:00,50.77,50.86,50.77,50.86,29509.0,46.1021,46.1839,46.1021,46.1839,29509.0
2018-08-24 11:45:00,50.86,50.88,50.82,50.86,28102.0,46.1839,46.202,46.1476,46.1839,28102.0
2018-08-24 11:50:00,50.86,50.86,50.79,50.84,38835.0,46.1839,46.1839,46.1203,46.1657,38835.0
2018-08-24 11:55:00,50.84,50.89,50.8,50.88,22540.0,46.1657,46.2111,46.1294,46.202,22540.0
2018-08-24 12:00:00,50.89,50.91,50.87,50.88,34237.0,46.2111,46.2293,46.193,46.202,34237.0
2018-08-24 12:05:00,50.89,50.89,50.81,50.85,26226.0,46.2111,46.2111,46.1385,46.1748,26226.0
2018-08-24 12:10:00,50.85,50.86,50.79,50.8,15057.0,46.1748,46.1839,46.1203,46.1294,15057.0
2018-08-24 12:15:00,50.81,50.9,50.81,50.9,19102.0,46.1385,46.2202,46.1385,46.2202,19102.0
2018-08-24 12:20:00,50.9,50.9,50.83,50.87,17101.0,46.2202,46.2202,46.1566,46.193,17101.0
2018-08-24 12:25:00,50.87,50.88,50.84,50.84,23690.0,46.193,46.202,46.1657,46.1657,23690.0
2018-08-24 12:30:00,50.84,50.85,50.77,50.8,20061.0,46.1657,46.1748,46.1021,46.1294,20061.0
2018-08-24 12:35:00,50.79,50.8,50.76,50.77,11226.0,46.1203,46.1294,46.0931,46.1021,11226.0
2018-08-24 12:40:00,50.78,50.8,50.74,50.8,17711.0,46.1112,46.1294,46.0749,46.1294,17711.0
2018-08-24 12:45:00,50.8,50.82,50.79,50.8,15170.0,46.1294,46.1476,46.1203,46.1294,15170.0
2018-08-24 12:50:00,50.8,50.81,50.74,50.74,33357.0,46.1294,46.1385,46.0749,46.0749,33357.0
2018-08-24 12:55:00,50.75,50.78,50.68,50.75,128601.0,46.084,46.1112,46.0204,46.084,128601.0
2018-08-24 13:00:00,50.76,50.81,50.75,50.77,28502.0,46.0931,46.1385,46.084,46.1021,28502.0
2018-08-24 13:05:00,50.76,50.77,50.7,50.7,37373.0,46.0931,46.1021,46.0386,46.0386,37373.0
2018-08-24 13:10:00,50.71,50.71,50.64,50.66,22618.0,46.0477,46.0477,45.9841,46.0023,22618.0
2018-08-24 13:15:00,50.66,50.72,50.66,50.71,18912.0,46.0023,46.0567,46.0023,46.0477,18912.0
2018-08-24 13:20:00,50.72,50.72,50.67,50.67,25812.0,46.0567,46.0567,46.0113,46.0113,25812.0
2018-08-24 13:25:00,50.67,50.69,50.67,50.68,16495.0,46.0113,46.0295,46.0113,46.0204,16495.0
2018-08-24 13:30:00,50.69,50.69,50.63,50.63,36033.0,46.0295,46.0295,45.975,45.975,36033.0
2018-08-24 13:35:00,50.63,50.65,50.61,50.62,13662.0,45.975,45.9932,45.9569,45.9659,13662.0
2018-08-24 13:40:00,50.62,50.64,50.57,50.6,36017.0,45.9659,45.9841,45.9205,45.9478,36017.0
2018-08-24 13:45:00,50.61,50.65,50.61,50.65,12840.0,45.9569,45.9932,45.9569,45.9932,12840.0
2018-08-24 13:50:00,50.65,50.66,50.63,50.65,15166.0,45.9932,46.0023,45.975,45.9932,15166.0
2018-08-24 13:55:00,50.66,50.69,50.66,50.69,78950.0,46.0023,46.0295,46.0023,46.0295,78950.0
2018-08-24 14:00:00,50.69,50.7,50.67,50.68,53902.0,46.0295,46.0386,46.0113,46.0204,53902.0
2018-08-24 14:05:00,50.67,50.68,50.67,50.67,10096.0,46.0113,46.0204,46.0113,46.0113,10096.0
2018-08-24 14:10:00,50.68,50.68,50.65,50.65,30059.0,46.0204,46.0204,45.9932,45.9932,30059.0
2018-08-24 14:15:00,50.65,50.66,50.6,50.6,22197.0,45.9932,46.0023,45.9478,45.9478,22197.0
2018-08-24 14:20:00,50.61,50.63,50.56,50.58,35382.0,45.9569,45.975,45.9115,45.9296,35382.0
2018-08-24 14:25:00,50.59,50.61,50.59,50.6,48730.0,45.9387,45.9569,45.9387,45.9478,48730.0
2018-08-24 14:30:00,50.6,50.61,50.59,50.6,25908.0,45.9478,45.9569,45.9387,45.9478,25908.0
2018-08-24 14:35:00,50.6,50.61,50.57,50.58,22832.0,45.9478,45.9569,45.9205,45.9296,22832.0
2018-08-24 14:40:00,50.59,50.64,50.59,50.63,17326.0,45.9387,45.9841,45.9387,45.975,17326.0
2018-08-24 14:45:00,50.63,50.63,50.6,50.6,33174.0,45.975,45.975,45.9478,45.9478,33174.0
2018-08-24 14:50:00,50.61,50.61,50.58,50.58,18534.0,45.9569,45.9569,45.9296,45.9296,18534.0
2018-08-24 14:55:00,50.58,50.6,50.57,50.57,7307.0,45.9296,45.9478,45.9205,45.9205,7307.0
2018-08-24 15:00:00,50.57,50.59,50.55,50.56,13443.0,45.9205,45.9387,45.9024,45.9115,13443.0
2018-08-24 15:05:00,50.56,50.57,50.53,50.53,10480.0,45.9115,45.9205,45.8842,45.8842,10480.0
2018-08-24 15:10:00,50.54,50.57,50.54,50.57,6780.0,45.8933,45.9205,45.8933,45.9205,6780.0
2018-08-24 15:15:00,50.57,50.58,50.53,50.54,20212.0,45.9205,45.9296,45.8842,45.8933,20212.0
2018-08-24 15:20:00,50.54,50.54,50.51,50.52,44201.0,45.8933,45.8933,45.8661,45.8751,44201.0
2018-08-24 15:25:00,50.52,50.53,50.5,50.53,41750.0,45.8751,45.8842,45.857,45.8842,41750.0
2018-08-24 15:30:00,50.52,50.56,50.49,50.55,36724.0,45.8751,45.9115,45.8479,45.9024,36724.0
2018-08-24 15:35:00,50.56,50.58,50.53,50.55,41448.0,45.9115,45.9296,45.8842,45.9024,41448.0
2018-08-24 15:40:00,50.55,50.62,50.54,50.62,92719.0,45.9024,45.9659,45.8933,45.9659,92719.0
2018-08-24 15:45:00,50.61,50.64,50.59,50.6,55370.0,45.9569,45.9841,45.9387,45.9478,55370.0
2018-08-24 15:50:00,50.6,50.6,50.55,50.58,59838.0,45.9478,45.9478,45.9024,45.9296,59838.0
2018-08-24 15:55:00,50.58,50.61,50.54,50.55,369756.0,45.9296,45.9569,45.8933,45.9024,369756.0
2018-08-27 09:30:00,50.83,50.98,50.83,50.98,49058.0,46.1566,46.2928,46.1566,46.2928,49058.0
2018-08-27 09:35:00,50.98,51.13,50.98,51.13,60505.0,46.2928,46.429,46.2928,46.429,60505.0
2018-08-27 09:40:00,51.12,51.36,51.1,51.28,52331.0,46.42,46.6379,46.4018,46.5653,52331.0
2018-08-27 09:45:00,51.27,51.4,51.27,51.37,38757.0,46.5562,46.6742,46.5562,46.647,38757.0
2018-08-27 09:50:00,51.37,51.5,51.36,51.44,59305.0,46.647,46.765,46.6379,46.7105,59305.0
2018-08-27 09:55:00,51.44,51.5,51.43,51.45,44176.0,46.7105,46.765,46.7015,46.7196,44176.0
2018-08-27 10:00:00,51.46,51.65,51.45,51.62,85065.0,46.7287,46.9012,46.7196,46.874,85065.0
2018-08-27 10:05:00,51.61,51.61,51.48,51.58,50706.0,46.8649,46.8649,46.7469,46.8377,50706.0
2018-08-27 10:10:00,51.57,51.71,51.45,51.71,136359.0,46.8286,46.9557,46.7196,46.9557,136359.0
2018-08-27 10:15:00,51.71,51.76,51.58,51.62,78641.0,46.9557,47.0011,46.8377,46.874,78641.0
2018-08-27 10:20:00,51.62,51.76,51.61,51.75,87392.0,46.874,47.0011,46.8649,46.992,87392.0
2018-08-27 10:25:00,51.75,51.79,51.71,51.78,61593.0,46.992,47.0284,46.9557,47.0193,61593.0
2018-08-27 10:30:00,51.77,51.78,51.57,51.57,41811.0,47.0102,47.0193,46.8286,46.8286,41811.0
2018-08-27 10:35:00,51.56,51.66,51.55,51.56,41563.0,46.8195,46.9103,46.8104,46.8195,41563.0
2018-08-27 10:40:00,51.57,51.7,51.57,51.64,43458.0,46.8286,46.9466,46.8286,46.8922,43458.0
2018-08-27 10:45:00,51.65,51.71,51.64,51.64,36974.0,46.9012,46.9557,46.8922,46.8922,36974.0
2018-08-27 10:50:00,51.65,51.66,51.58,51.6,40107.0,46.9012,46.9103,46.8377,46.8558,40107.0
2018-08-27 10:55:00,51.6,51.65,51.57,51.65,33404.0,46.8558,46.9012,46.8286,46.9012,33404.0
2018-08-27 11:00:00,51.65,51.72,51.64,51.72,38235.0,46.9012,46.9648,46.8922,46.9648,38235.0
2018-08-27 11:05:00,51.72,51.74,51.67,51.7,36306.0,46.9648,46.983,46.9194,46.9466,36306.0
2018-08-27 11:10:00,51.7,51.71,51.66,51.69,41301.0,46.9466,46.9557,46.9103,46.9376,41301.0
2018-08-27 11:15:00,51.69,51.72,51.67,51.67,54434.0,46.9376,46.9648,46.9194,46.9194,54434.0
2018-08-27 11:20:00,51.67,51.73,51.66,51.67,42432.0,46.9194,46.9739,46.9103,46.9194,42432.0
2018-08-27 11:25:00,51.67,51.67,51.57,51.58,49172.0,46.9194,46.9194,46.8286,46.8377,49172.0
2018-08-27 11:30:00,51.57,51.63,51.56,51.61,50156.0,46.8286,46.8831,46.8195,46.8649,50156.0
2018-08-27 11:35:00,51.6,51.64,51.58,51.58,34540.0,46.8558,46.8922,46.8377,46.8377,34540.0
2018-08-27 11:40:00,51.59,51.66,51.56,51.66,19804.0,46.8468,46.9103,46.8195,46.9103,19804.0
2018-08-27 11:45:00,51.65,51.7,51.64,51.68,79994.0,46.9012,46.9466,46.8922,46.9285,79994.0
2018-08-27 11:50:00,51.69,51.69,51.63,51.66,24272.0,46.9376,46.9376,46.8831,46.9103,24272.0
2018-08-27 11:55:00,51.67,51.69,51.61,51.64,54722.0,46.9194,46.9376,46.8649,46.8922,54722.0
2018-08-27 12:00:00,51.64,51.66,51.62,51.64,33571.0,46.8922,46.9103,46.874,46.8922,33571.0
2018-08-27 12:05:00,51.64,51.65,51.63,51.65,30145.0,46.8922,46.9012,46.8831,46.9012,30145.0
2018-08-27 12:10:00,51.65,51.72,51.65,51.71,309992.0,46.9012,46.9648,46.9012,46.9557,309992.0
2018-08-27 12:15:00,51.7,51.71,51.68,51.69,40468.0,46.9466,46.9557,46.9285,46.9376,40468.0
2018-08-27 12:20:00,51.69,51.77,51.68,51.77,34665.0,46.9376,47.0102,46.9285,47.0102,34665.0
2018-08-27 12:25:00,51.77,51.79,51.7,51.7,19399.0,47.0102,47.0284,46.9466,46.9466,19399.0
2018-08-27 12:30:00,51.7,51.71,51.66,51.68,20649.0,46.9466,46.9557,46.9103,46.9285,20649.0
2018-08-27 12:35:00,51.68,51.7,51.67,51.67,13193.0,46.9285,46.9466,46.9194,46.9194,13193.0
2018-08-27 12:40:00,51.67,51.68,51.63,51.63,40376.0,46.9194,46.9285,46.8831,46.8831,40376.0
2018-08-27 12:45:00,51.63,51.63,51.55,51.56,16269.0,46.8831,46.8831,46.8104,46.8195,16269.0
2018-08-27 12:50:00,51.56,51.57,51.52,51.53,33768.0,46.8195,46.8286,46.7832,46.7923,33768.0
2018-08-27 12:55:00,51.54,51.56,51.52,51.55,161129.0,46.8014,46.8195,46.7832,46.8104,161129.0
2018-08-27 13:00:00,51.55,51.55,51.5,51.5,23988.0,46.8104,46.8104,46.765,46.765,23988.0
2018-08-27 13:05:00,51.49,51.53,51.49,51.53,19075.0,46.756,46.7923,46.756,46.7923,19075.0
2018-08-27 13:10:00,51.52,51.53,51.48,51.48,53423.0,46.7832,46.7923,46.7469,46.7469,53423.0
2018-08-27 13:15:00,51.49,51.5,51.47,51.49,30233.0,46.756,46.765,46.7378,46.756,30233.0
2018-08-27 13:20:00,51.49,51.49,51.46,51.48,20056.0,46.756,46.756,46.7287,46.7469,20056.0
2018-08-27 13:25:00,51.49,51.51,51.48,51.5,17587.0,46.756,46.7741,46.7469,46.765,17587.0
2018-08-27 13:30:00,51.5,51.53,51.49,51.51,22188.0,46.765,46.7923,46.756,46.7741,22188.0
2018-08-27 13:35:00,51.51,51.52,51.49,51.5,16877.0,46.7741,46.7832,46.756,46.765,16877.0
2018-08-27 13:40:00,51.49,51.5,51.47,51.49,11826.0,46.756,46.765,46.7378,46.756,11826.0
2018-08-27 13:45:00,51.5,51.5,51.46,51.47,15527.0,46.765,46.765,46.7287,46.7378,15527.0
2018-08-27 13:50:00,51.47,51.47,51.43,51.45,21363.0,46.7378,46.7378,46.7015,46.7196,21363.0
2018-08-27 13:55:00,51.45,51.49,51.44,51.49,17939.0,46.7196,46.756,46.7105,46.756,17939.0
2018-08-27 14:00:00,51.48,51.52,51.47,51.51,23110.0,46.7469,46.7832,46.7378,46.7741,23110.0
2018-08-27 14:05:00,51.52,51.52,51.45,51.47,25394.0,46.7832,46.7832,46.7196,46.7378,25394.0
2018-08-27 14:10:00,51.46,51.48,51.45,51.46,14439.0,46.7287,46.7469,46.7196,46.7287,14439.0
2018-08-27 14:15:00,51.46,51.46,51.4,51.4,19478.0,46.7287,46.7287,46.6742,46.6742,19478.0
2018-08-27 14:20:00,51.41,51.43,51.38,51.38,20675.0,46.6833,46.7015,46.6561,46.6561,20675.0
2018-08-27 14:25:00,51.38,51.39,51.34,51.39,27057.0,46.6561,46.6651,46.6197,46.6651,27057.0
2018-08-27 14:30:00,51.39,51.41,51.38,51.4,29667.0,46.6651,46.6833,46.6561,46.6742,29667.0
2018-08-27 14:35:00,51.4,51.41,51.38,51.4,100678.0,46.6742,46.6833,46.6561,46.6742,100678.0
2018-08-27 14:40:00,51.4,51.41,51.37,51.38,37734.0,46.6742,46.6833,46.647,46.6561,37734.0
2018-08-27 14:45:00,51.38,51.4,51.37,51.4,19420.0,46.6561,46.6742,46.647,46.6742,19420.0
2018-08-27 14:50:00,51.4,51.4,51.35,51.38,17766.0,46.6742,46.6742,46.6288,46.6561,17766.0
2018-08-27 14:55:00,51.37,51.41,51.37,51.4,33003.0,46.647,46.6833,46.647,46.6742,33003.0
2018-08-27 15:00:00,51.39,51.41,51.37,51.4,59956.0,46.6651,46.6833,46.647,46.6742,59956.0
2018-08-27 15:05:00,51.4,51.44,51.39,51.41,40770.0,46.6742,46.7105,46.6651,46.6833,40770.0
2018-08-27 15:10:00,51.41,51.45,51.41,51.44,23764.0,46.6833,46.7196,46.6833,46.7105,23764.0
2018-08-27 15:15:00,51.44,51.44,51.35,51.36,25944.0,46.7105,46.7105,46.6288,46.6379,25944.0
2018-08-27 15:20:00,51.36,51.44,51.36,51.4,39825.0,46.6379,46.7105,46.6379,46.6742,39825.0
2018-08-27 15:25:00,51.4,51.46,51.39,51.43,38015.0,46.6742,46.7287,46.6651,46.7015,38015.0
2018-08-27 15:30:00,51.43,51.48,51.41,51.46,48870.0,46.7015,46.7469,46.6833,46.7287,48870.0
2018-08-27 15:35:00,51.46,51.46,51.43,51.43,35859.0,46.7287,46.7287,46.7015,46.7015,35859.0
2018-08-27 15:40:00,51.43,51.45,51.4,51.45,81929.0,46.7015,46.7196,46.6742,46.7196,81929.0
2018-08-27 15:45:00,51.44,51.45,51.36,51.37,191370.0,46.7105,46.7196,46.6379,46.647,191370.0
2018-08-27 15:50:00,51.36,51.39,51.35,51.36,54308.0,46.6379,46.6651,46.6288,46.6379,54308.0
2018-08-27 15:55:00,51.36,51.41,51.35,51.37,242500.0,46.6379,46.6833,46.6288,46.647,242500.0
2018-08-28 09:30:00,51.58,51.76,51.52,51.63,98738.0,46.8377,47.0011,46.7832,46.8831,98738.0
2018-08-28 09:35:00,51.61,51.8,51.58,51.75,56897.0,46.8649,47.0374,46.8377,46.992,56897.0
2018-08-28 09:40:00,51.74,51.76,51.61,51.62,40198.0,46.983,47.0011,46.8649,46.874,40198.0
2018-08-28 09:45:00,51.62,51.66,51.55,51.58,152099.0,46.874,46.9103,46.8104,46.8377,152099.0
2018-08-28 09:50:00,51.57,51.63,51.43,51.51,48488.0,46.8286,46.8831,46.7015,46.7741,48488.0
2018-08-28 09:55:00,51.5,51.63,51.45,51.62,48668.0,46.765,46.8831,46.7196,46.874,48668.0
2018-08-28 10:00:00,51.62,51.63,51.58,51.63,85534.0,46.874,46.8831,46.8377,46.8831,85534.0
2018-08-28 10:05:00,51.63,51.66,51.57,51.58,73889.0,46.8831,46.9103,46.8286,46.8377,73889.0
2018-08-28 10:10:00,51.58,51.65,51.56,51.64,57743.0,46.8377,46.9012,46.8195,46.8922,57743.0
2018-08-28 10:15:00,51.65,51.69,51.61,51.63,82623.0,46.9012,46.9376,46.8649,46.8831,82623.0
2018-08-28 10:20:00,51.63,51.64,51.54,51.54,39409.0,46.8831,46.8922,46.8014,46.8014,39409.0
2018-08-28 10:25:00,51.53,51.59,51.52,51.57,27622.0,46.7923,46.8468,46.7832,46.8286,27622.0
2018-08-28 10:30:00,51.57,51.57,51.49,51.49,50882.0,46.8286,46.8286,46.756,46.756,50882.0
2018-08-28 10:35:00,51.5,51.56,51.49,51.53,76210.0,46.765,46.8195,46.756,46.7923,76210.0
2018-08-28 10:40:00,51.53,51.53,51.48,51.5,68161.0,46.7923,46.7923,46.7469,46.765,68161.0
2018-08-28 10:45:00,51.5,51.59,51.45,51.57,73719.0,46.765,46.8468,46.7196,46.8286,73719.0
2018-08-28 10:50:00,51.56,51.62,51.55,51.59,39554.0,46.8195,46.874,46.8104,46.8468,39554.0
2018-08-28 10:55:00,51.59,51.61,51.56,51.61,69498.0,46.8468,46.8649,46.8195,46.8649,69498.0
2018-08-28 11:00:00,51.61,51.62,51.57,51.57,77389.0,46.8649,46.874,46.8286,46.8286,77389.0
2018-08-28 11:05:00,51.57,51.58,51.48,51.49,59318.0,46.8286,46.8377,46.7469,46.756,59318.0
2018-08-28 11:10:00,51.49,51.52,51.44,51.45,26437.0,46.756,46.7832,46.7105,46.7196,26437.0
2018-08-28 11:15:00,51.46,51.5,51.45,51.49,28374.0,46.7287,46.765,46.7196,46.756,28374.0
2018-08-28 11:20:00,51.49,51.51,51.45,51.49,32003.0,46.756,46.7741,46.7196,46.756,32003.0
2018-08-28 11:25:00,51.5,51.51,51.45,51.48,21840.0,46.765,46.7741,46.7196,46.7469,21840.0
2018-08-28 11:30:00,51.48,51.48,51.41,51.41,22130.0,46.7469,46.7469,46.6833,46.6833,22130.0
2018-08-28 11:35:00,51.42,51.43,51.36,51.39,25319.0,46.6924,46.7015,46.6379,46.6651,25319.0
2018-08-28 11:40:00,51.39,51.43,51.37,51.41,24361.0,46.6651,46.7015,46.647,46.6833,24361.0
2018-08-28 11:45:00,51.41,51.45,51.38,51.38,23441.0,46.6833,46.7196,46.6561,46.6561,23441.0
2018-08-28 11:50:00,51.39,51.41,51.34,51.36,29359.0,46.6651,46.6833,46.6197,46.6379,29359.0
2018-08-28 11:55:00,51.37,51.37,51.27,51.27,29507.0,46.647,46.647,46.5562,46.5562,29507.0
2018-08-28 12:00:00,51.27,51.3,51.25,51.26,66055.0,46.5562,46.5834,46.538,46.5471,66055.0
2018-08-28 12:05:00,51.26,51.33,51.25,51.33,37489.0,46.5471,46.6107,46.538,46.6107,37489.0
2018-08-28 12:10:00,51.33,51.39,51.27,51.39,19991.0,46.6107,46.6651,46.5562,46.6651,19991.0
2018-08-28 12:15:00,51.4,51.41,51.35,51.38,19090.0,46.6742,46.6833,46.6288,46.6561,19090.0
2018-08-28 12:20:00,51.38,51.39,51.36,51.38,9580.0,46.6561,46.6651,46.6379,46.6561,9580.0
2018-08-28 12:25:00,51.38,51.38,51.33,51.34,19084.0,46.6561,46.6561,46.6107,46.6197,19084.0
2018-08-28 12:30:00,51.35,51.37,51.31,51.31,38662.0,46.6288,46.647,46.5925,46.5925,38662.0
2018-08-28 12:35:00,51.32,51.33,51.3,51.32,22902.0,46.6016,46.6107,46.5834,46.6016,22902.0
2018-08-28 12:40:00,51.32,51.34,51.28,51.34,21311.0,46.6016,46.6197,46.5653,46.6197,21311.0
2018-08-28 12:45:00,51.34,51.36,51.32,51.36,21857.0,46.6197,46.6379,46.6016,46.6379,21857.0
2018-08-28 12:50:00,51.36,51.37,51.33,51.35,16101.0,46.6379,46.647,46.6107,46.6288,16101.0
2018-08-28 12:55:00,51.35,51.37,51.34,51.37,22450.0,46.6288,46.647,46.6197,46.647,22450.0
2018-08-28 13:00:00,51.38,51.39,51.36,51.39,19819.0,46.6561,46.6651,46.6379,46.6651,19819.0
2018-08-28 13:05:00,51.39,51.41,51.37,51.39,24864.0,46.6651,46.6833,46.647,46.6651,24864.0
2018-08-28 13:10:00,51.39,51.39,51.34,51.35,16041.0,46.6651,46.6651,46.6197,46.6288,16041.0
2018-08-28 13:15:00,51.34,51.4,51.34,51.4,25709.0,46.6197,46.6742,46.6197,46.6742,25709.0
2018-08-28 13:20:00,51.39,51.41,51.36,51.38,23622.0,46.6651,46.6833,46.6379,46.6561,23622.0
2018-08-28 13:25:00,51.38,51.38,51.26,51.31,23801.0,46.6561,46.6561,46.5471,46.5925,23801.0
2018-08-28 13:30:00,51.31,51.36,51.28,51.35,20055.0,46.5925,46.6379,46.5653,46.6288,20055.0
2018-08-28 13:35:00,51.35,51.36,51.33,51.34,26457.0,46.6288,46.6379,46.6107,46.6197,26457.0
2018-08-28 13:40:00,51.34,51.39,51.33,51.38,33743.0,46.6197,46.6651,46.6107,46.6561,33743.0
2018-08-28 13:45:00,51.37,51.38,51.36,51.37,28668.0,46.647,46.6561,46.6379,46.647,28668.0
2018-08-28 13:50:00,51.37,51.38,51.3,51.3,96540.0,46.647,46.6561,46.5834,46.5834,96540.0
2018-08-28 13:55:00,51.3,51.32,51.27,51.29,39764.0,46.5834,46.6016,46.5562,46.5743,39764.0
2018-08-28 14:00:00,51.29,51.31,51.21,51.21,56132.0,46.5743,46.5925,46.5017,46.5017,56132.0
2018-08-28 14:05:00,51.22,51.3,51.21,51.3,44707.0,46.5108,46.5834,46.5017,46.5834,44707.0
2018-08-28 14:10:00,51.3,51.31,51.26,51.28,31747.0,46.5834,46.5925,46.5471,46.5653,31747.0
2018-08-28 14:15:00,51.28,51.31,51.23,51.29,119765.0,46.5653,46.5925,46.5199,46.5743,119765.0
2018-08-28 14:20:00,51.29,51.31,51.27,51.28,43144.0,46.5743,46.5925,46.5562,46.5653,43144.0
2018-08-28 14:25:00,51.29,51.34,51.28,51.31,72501.0,46.5743,46.6197,46.5653,46.5925,72501.0
2018-08-28 14:30:00,51.31,51.31,51.29,51.3,59003.0,46.5925,46.5925,46.5743,46.5834,59003.0
2018-08-28 14:35:00,51.3,51.31,51.23,51.24,45928.0,46.5834,46.5925,46.5199,46.5289,45928.0
2018-08-28 14:40:00,51.23,51.3,51.23,51.28,37977.0,46.5199,46.5834,46.5199,46.5653,37977.0
2018-08-28 14:45:00,51.27,51.29,51.23,51.25,41334.0,46.5562,46.5743,46.5199,46.538,41334.0
2018-08-28 14:50:00,51.26,51.28,51.23,51.25,26301.0,46.5471,46.5653,46.5199,46.538,26301.0
2018-08-28 14:55:00,51.25,51.29,51.25,51.29,23789.0,46.538,46.5743,46.538,46.5743,23789.0
2018-08-28 15:00:00,51.29,51.29,51.24,51.26,35778.0,46.5743,46.5743,46.5289,46.5471,35778.0
2018-08-28 15:05:00,51.26,51.31,51.25,51.27,32095.0,46.5471,46.5925,46.538,46.5562,32095.0
2018-08-28 15:10:00,51.27,51.31,51.27,51.29,43773.0,46.5562,46.5925,46.5562,46.5743,43773.0
2018-08-28 15:15:00,51.29,51.31,51.24,51.25,68068.0,46.5743,46.5925,46.5289,46.538,68068.0
2018-08-28 15:20:00,51.25,51.26,51.22,51.24,32373.0,46.538,46.5471,46.5108,46.5289,32373.0
2018-08-28 15:25:00,51.25,51.3,51.24,51.26,48024.0,46.538,46.5834,46.5289,46.5471,48024.0
2018-08-28 15:30:00,51.26,51.28,51.23,51.27,71077.0,46.5471,46.5653,46.5199,46.5562,71077.0
2018-08-28 15:35:00,51.27,51.29,51.25,51.26,45692.0,46.5562,46.5743,46.538,46.5471,45692.0
2018-08-28 15:40:00,51.26,51.26,51.22,51.24,74164.0,46.5471,46.5471,46.5108,46.5289,74164.0
2018-08-28 15:45:00,51.24,51.25,51.22,51.23,49823.0,46.5289,46.538,46.5108,46.5199,49823.0
2018-08-28 15:50:00,51.22,51.26,51.2,51.21,93470.0,46.5108,46.5471,46.4926,46.5017,93470.0
2018-08-28 15:55:00,51.2,51.25,51.18,51.25,327359.0,46.4926,46.538,46.4745,46.538,327359.0
2018-08-29 09:30:00,51.35,51.4,51.17,51.28,93739.0,46.6288,46.6742,46.4654,46.5653,93739.0
2018-08-29 09:35:00,51.26,51.26,51.14,51.19,37521.0,46.5471,46.5471,46.4381,46.4835,37521.0
2018-08-29 09:40:00,51.18,51.33,51.15,51.23,43986.0,46.4745,46.6107,46.4472,46.5199,43986.0
2018-08-29 09:45:00,51.23,51.3,51.16,51.17,52712.0,46.5199,46.5834,46.4563,46.4654,52712.0
2018-08-29 09:50:00,51.18,51.34,51.17,51.26,71225.0,46.4745,46.6197,46.4654,46.5471,71225.0
2018-08-29 09:55:00,51.27,51.27,51.2,51.25,41406.0,46.5562,46.5562,46.4926,46.538,41406.0
2018-08-29 10:00:00,51.25,51.27,51.19,51.24,37948.0,46.538,46.5562,46.4835,46.5289,37948.0
2018-08-29 10:05:00,51.25,51.29,51.23,51.28,35469.0,46.538,46.5743,46.5199,46.5653,35469.0
2018-08-29 10:10:00,51.28,51.3,51.19,51.23,45756.0,46.5653,46.5834,46.4835,46.5199,45756.0
2018-08-29 10:15:00,51.23,51.32,51.23,51.32,46134.0,46.5199,46.6016,46.5199,46.6016,46134.0
2018-08-29 10:20:00,51.32,51.35,51.27,51.29,42237.0,46.6016,46.6288,46.5562,46.5743,42237.0
2018-08-29 10:25:00,51.29,51.42,51.29,51.41,32971.0,46.5743,46.6924,46.5743,46.6833,32971.0
2018-08-29 10:30:00,51.41,51.45,51.37,51.4,43301.0,46.6833,46.7196,46.647,46.6742,43301.0
2018-08-29 10:35:00,51.41,51.47,51.4,51.42,26648.0,46.6833,46.7378,46.6742,46.6924,26648.0
2018-08-29 10:40:00,51.42,51.48,51.39,51.42,106979.0,46.6924,46.7469,46.6651,46.6924,106979.0
2018-08-29 10:45:00,51.43,51.53,51.37,51.53,48518.0,46.7015,46.7923,46.647,46.7923,48518.0
2018-08-29 10:50:00,51.55,51.6,51.4,51.4,56988.0,46.8104,46.8558,46.6742,46.6742,56988.0
2018-08-29 10:55:00,51.41,51.52,51.38,51.51,21887.0,46.6833,46.7832,46.6561,46.7741,21887.0
2018-08-29 11:00:00,51.5,51.56,51.49,51.52,34635.0,46.765,46.8195,46.756,46.7832,34635.0
2018-08-29 11:05:00,51.52,51.6,51.52,51.6,28422.0,46.7832,46.8558,46.7832,46.8558,28422.0
2018-08-29 11:10:00,51.59,51.61,51.42,51.47,52838.0,46.8468,46.8649,46.6924,46.7378,52838.0
2018-08-29 11:15:00,51.47,51.56,51.46,51.5,48740.0,46.7378,46.8195,46.7287,46.765,48740.0
2018-08-29 11:20:00,51.51,51.58,51.48,51.58,50449.0,46.7741,46.8377,46.7469,46.8377,50449.0
2018-08-29 11:25:00,51.58,51.63,51.55,51.62,26884.0,46.8377,46.8831,46.8104,46.874,26884.0
2018-08-29 11:30:00,51.63,51.69,51.55,51.55,48839.0,46.8831,46.9376,46.8104,46.8104,48839.0
2018-08-29 11:35:00,51.55,51.55,51.52,51.54,29387.0,46.8104,46.8104,46.7832,46.8014,29387.0
2018-08-29 11:40:00,51.55,51.57,51.53,51.56,20510.0,46.8104,46.8286,46.7923,46.8195,20510.0
2018-08-29 11:45:00,51.56,51.6,51.48,51.51,67287.0,46.8195,46.8558,46.7469,46.7741,67287.0
2018-08-29 11:50:00,51.51,51.53,51.48,51.5,36750.0,46.7741,46.7923,46.7469,46.765,36750.0
2018-08-29 11:55:00,51.5,51.55,51.47,51.5,41201.0,46.765,46.8104,46.7378,46.765,41201.0
2018-08-29 12:00:00,51.51,51.54,51.49,51.51,28879.0,46.7741,46.8014,46.756,46.7741,28879.0
2018-08-29 12:05:00,51.51,51.53,51.49,51.51,50248.0,46.7741,46.7923,46.756,46.7741,50248.0
2018-08-29 12:10:00,51.52,51.56,51.5,51.55,39927.0,46.7832,46.8195,46.765,46.8104,39927.0
2018-08-29 12:15:00,51.55,51.68,51.55,51.68,32987.0,46.8104,46.9285,46.8104,46.9285,32987.0
2018-08-29 12:20:00,51.67,51.68,51.59,51.61,47530.0,46.9194,46.9285,46.8468,46.8649,47530.0
2018-08-29 12:25:00,51.61,51.62,51.55,51.59,23897.0,46.8649,46.874,46.8104,46.8468,23897.0
2018-08-29 12:30:00,51.59,51.59,51.53,51.55,27304.0,46.8468,46.8468,46.7923,46.8104,27304.0
2018-08-29 12:35:00,51.55,51.61,51.54,51.61,21914.0,46.8104,46.8649,46.8014,46.8649,21914.0
2018-08-29 12:40:00,51.6,51.68,51.6,51.67,53986.0,46.8558,46.9285,46.8558,46.9194,53986.0
2018-08-29 12:45:00,51.67,51.67,51.61,51.62,39476.0,46.9194,46.9194,46.8649,46.874,39476.0
2018-08-29 12:50:00,51.62,51.63,51.56,51.59,24205.0,46.874,46.8831,46.8195,46.8468,24205.0
2018-08-29 12:55:00,51.58,51.6,51.55,51.58,22604.0,46.8377,46.8558,46.8104,46.8377,22604.0
2018-08-29 13:00:00,51.58,51.6,51.56,51.58,39927.0,46.8377,46.8558,46.8195,46.8377,39927.0
2018-08-29 13:05:00,51.59,51.68,51.58,51.67,24467.0,46.8468,46.9285,46.8377,46.9194,24467.0
2018-08-29 13:10:00,51.66,51.72,51.66,51.72,29899.0,46.9103,46.9648,46.9103,46.9648,29899.0
2018-08-29 13:15:00,51.72,51.72,51.62,51.63,25888.0,46.9648,46.9648,46.874,46.8831,25888.0
2018-08-29 13:20:00,51.62,51.67,51.59,51.65,82688.0,46.874,46.9194,46.8468,46.9012,82688.0
2018-08-29 13:25:00,51.64,51.65,51.62,51.64,15368.0,46.8922,46.9012,46.874,46.8922,15368.0
2018-08-29 13:30:00,51.64,51.66,51.62,51.62,24252.0,46.8922,46.9103,46.874,46.874,24252.0
2018-08-29 13:35:00,51.63,51.63,51.58,51.61,22960.0,46.8831,46.8831,46.8377,46.8649,22960.0
2018-08-29 13:40:00,51.62,51.65,51.58,51.59,32496.0,46.874,46.9012,46.8377,46.8468,32496.0
2018-08-29 13:45:00,51.59,51.6,51.52,51.52,26264.0,46.8468,46.8558,46.7832,46.7832,26264.0
2018-08-29 13:50:00,51.52,51.54,51.49,51.51,28434.0,46.7832,46.8014,46.756,46.7741,28434.0
2018-08-29 13:55:00,51.51,51.55,51.45,51.54,88048.0,46.7741,46.8104,46.7196,46.8014,88048.0
2018-08-29 14:00:00,51.53,51.57,51.53,51.54,31583.0,46.7923,46.8286,46.7923,46.8014,31583.0
2018-08-29 14:05:00,51.55,51.56,51.53,51.55,18025.0,46.8104,46.8195,46.7923,46.8104,18025.0
2018-08-29 14:10:00,51.55,51.58,51.55,51.56,33869.0,46.8104,46.8377,46.8104,46.8195,33869.0
2018-08-29 14:15:00,51.56,51.57,51.55,51.56,20768.0,46.8195,46.8286,46.8104,46.8195,20768.0
2018-08-29 14:20:00,51.56,51.57,51.51,51.51,34944.0,46.8195,46.8286,46.7741,46.7741,34944.0
2018-08-29 14:25:00,51.5,51.54,51.5,51.54,20200.0,46.765,46.8014,46.765,46.8014,20200.0
2018-08-29 14:30:00,51.54,51.58,51.53,51.57,19759.0,46.8014,46.8377,46.7923,46.8286,19759.0
2018-08-29 14:35:00,51.57,51.58,51.56,51.57,32714.0,46.8286,46.8377,46.8195,46.8286,32714.0
2018-08-29 14:40:00,51.58,51.58,51.5,51.5,68540.0,46.8377,46.8377,46.765,46.765,68540.0
2018-08-29 14:45:00,51.51,51.53,51.47,51.53,25402.0,46.7741,46.7923,46.7378,46.7923,25402.0
2018-08-29 14:50:00,51.53,51.54,51.45,51.46,51986.0,46.7923,46.8014,46.7196,46.7287,51986.0
2018-08-29 14:55:00,51.45,51.46,51.38,51.4,50359.0,46.7196,46.7287,46.6561,46.6742,50359.0
2018-08-29 15:00:00,51.41,51.47,51.39,51.46,52789.0,46.6833,46.7378,46.6651,46.7287,52789.0
2018-08-29 15:05:00,51.47,51.47,51.42,51.46,25472.0,46.7378,46.7378,46.6924,46.7287,25472.0
2018-08-29 15:10:00,51.46,51.48,51.45,51.48,31062.0,46.7287,46.7469,46.7196,46.7469,31062.0
2018-08-29 15:15:00,51.47,51.49,51.47,51.48,19663.0,46.7378,46.756,46.7378,46.7469,19663.0
2018-08-29 15:20:00,51.48,51.53,51.46,51.46,79624.0,46.7469,46.7923,46.7287,46.7287,79624.0
2018-08-29 15:25:00,51.46,51.46,51.39,51.4,81821.0,46.7287,46.7287,46.6651,46.6742,81821.0
2018-08-29 15:30:00,51.41,51.43,51.4,51.41,89660.0,46.6833,46.7015,46.6742,46.6833,89660.0
2018-08-29 15:35:00,51.42,51.5,51.41,51.5,56708.0,46.6924,46.765,46.6833,46.765,56708.0
2018-08-29 15:40:00,51.5,51.53,51.46,51.46,52235.0,46.765,46.7923,46.7287,46.7287,52235.0
2018-08-29 15:45:00,51.46,51.47,51.43,51.45,91129.0,46.7287,46.7378,46.7015,46.7196,91129.0
2018-08-29 15:50:00,51.46,51.48,51.43,51.44,77454.0,46.7287,46.7469,46.7015,46.7105,77454.0
2018-08-29 15:55:00,51.44,51.45,51.32,51.34,351551.0,46.7105,46.7196,46.6016,46.6197,351551.0
2018-08-30 09:30:00,51.15,51.29,51.07,51.16,46426.0,46.4472,46.5743,46.3746,46.4563,46426.0
2018-08-30 09:35:00,51.14,51.14,50.98,51.03,19689.0,46.4381,46.4381,46.2928,46.3382,19689.0
2018-08-30 09:40:00,51.02,51.15,51.02,51.13,22082.0,46.3292,46.4472,46.3292,46.429,22082.0
2018-08-30 09:45:00,51.14,51.22,51.04,51.05,28604.0,46.4381,46.5108,46.3473,46.3564,28604.0
2018-08-30 09:50:00,51.04,51.07,51.01,51.04,27093.0,46.3473,46.3746,46.3201,46.3473,27093.0
2018-08-30 09:55:00,51.02,51.07,50.97,51.06,28942.0,46.3292,46.3746,46.2838,46.3655,28942.0
2018-08-30 10:00:00,51.06,51.14,50.99,51.0,22456.0,46.3655,46.4381,46.3019,46.311,22456.0
2018-08-30 10:05:00,51.0,51.01,50.89,50.91,25535.0,46.311,46.3201,46.2111,46.2293,25535.0
2018-08-30 10:10:00,50.92,50.94,50.88,50.93,21606.0,46.2384,46.2565,46.202,46.2474,21606.0
2018-08-30 10:15:00,50.93,50.98,50.92,50.97,16491.0,46.2474,46.2928,46.2384,46.2838,16491.0
2018-08-30 10:20:00,50.96,50.97,50.86,50.88,15293.0,46.2747,46.2838,46.1839,46.202,15293.0
2018-08-30 10:25:00,50.88,50.92,50.85,50.9,38030.0,46.202,46.2384,46.1748,46.2202,38030.0
2018-08-30 10:30:00,50.9,50.92,50.82,50.91,22409.0,46.2202,46.2384,46.1476,46.2293,22409.0
2018-08-30 10:35:00,50.91,50.96,50.9,50.93,17995.0,46.2293,46.2747,46.2202,46.2474,17995.0
2018-08-30 10:40:00,50.93,50.97,50.88,50.89,18411.0,46.2474,46.2838,46.202,46.2111,18411.0
2018-08-30 10:45:00,50.9,50.91,50.84,50.9,33981.0,46.2202,46.2293,46.1657,46.2202,33981.0
2018-08-30 10:50:00,50.9,50.92,50.8,50.8,28278.0,46.2202,46.2384,46.1294,46.1294,28278.0
2018-08-30 10:55:00,50.8,50.82,50.72,50.75,27812.0,46.1294,46.1476,46.0567,46.084,27812.0
2018-08-30 11:00:00,50.76,50.86,50.75,50.79,40852.0,46.0931,46.1839,46.084,46.1203,40852.0
2018-08-30 11:05:00,50.79,50.79,50.73,50.77,30693.0,46.1203,46.1203,46.0658,46.1021,30693.0
2018-08-30 11:10:00,50.77,50.81,50.76,50.78,52365.0,46.1021,46.1385,46.0931,46.1112,52365.0
2018-08-30 11:15:00,50.78,50.86,50.77,50.82,26144.0,46.1112,46.1839,46.1021,46.1476,26144.0
2018-08-30 11:20:00,50.81,50.81,50.73,50.73,16371.0,46.1385,46.1385,46.0658,46.0658,16371.0
2018-08-30 11:25:00,50.73,50.73,50.68,50.71,27490.0,46.0658,46.0658,46.0204,46.0477,27490.0
2018-08-30 11:30:00,50.71,50.78,50.71,50.73,22054.0,46.0477,46.1112,46.0477,46.0658,22054.0
2018-08-30 11:35:00,50.74,50.75,50.68,50.7,17558.0,46.0749,46.084,46.0204,46.0386,17558.0
2018-08-30 11:40:00,50.7,50.73,50.66,50.69,21176.0,46.0386,46.0658,46.0023,46.0295,21176.0
2018-08-30 11:45:00,50.7,50.73,50.69,50.72,8519.0,46.0386,46.0658,46.0295,46.0567,8519.0
2018-08-30 11:50:00,50.71,50.75,50.71,50.75,14290.0,46.0477,46.084,46.0477,46.084,14290.0
2018-08-30 11:55:00,50.74,50.74,50.68,50.7,21680.0,46.0749,46.0749,46.0204,46.0386,21680.0
2018-08-30 12:00:00,50.7,50.76,50.7,50.76,9315.0,46.0386,46.0931,46.0386,46.0931,9315.0
2018-08-30 12:05:00,50.76,50.77,50.69,50.69,12279.0,46.0931,46.1021,46.0295,46.0295,12279.0
2018-08-30 12:10:00,50.69,50.75,50.68,50.74,14440.0,46.0295,46.084,46.0204,46.0749,14440.0
2018-08-30 12:15:00,50.73,50.77,50.73,50.74,8064.0,46.0658,46.1021,46.0658,46.0749,8064.0
2018-08-30 12:20:00,50.75,50.77,50.74,50.76,5096.0,46.084,46.1021,46.0749,46.0931,5096.0
2018-08-30 12:25:00,50.77,50.81,50.76,50.79,22431.0,46.1021,46.1385,46.0931,46.1203,22431.0
2018-08-30 12:30:00,50.78,50.81,50.76,50.8,13452.0,46.1112,46.1385,46.0931,46.1294,13452.0
2018-08-30 12:35:00,50.81,50.83,50.76,50.78,12473.0,46.1385,46.1566,46.0931,46.1112,12473.0
2018-08-30 12:40:00,50.79,50.8,50.78,50.79,4024.0,46.1203,46.1294,46.1112,46.1203,4024.0
2018-08-30 12:45:00,50.8,50.82,50.77,50.78,5818.0,46.1294,46.1476,46.1021,46.1112,5818.0
2018-08-30 12:50:00,50.78,50.83,50.78,50.82,12328.0,46.1112,46.1566,46.1112,46.1476,12328.0
2018-08-30 12:55:00,50.81,50.85,50.81,50.85,5335.0,46.1385,46.1748,46.1385,46.1748,5335.0
2018-08-30 13:00:00,50.85,50.9,50.85,50.87,8741.0,46.1748,46.2202,46.1748,46.193,8741.0
2018-08-30 13:05:00,50.88,50.9,50.86,50.9,17658.0,46.202,46.2202,46.1839,46.2202,17658.0
2018-08-30 13:10:00,50.9,50.92,50.88,50.9,13897.0,46.2202,46.2384,46.202,46.2202,13897.0
2018-08-30 13:15:00,50.9,50.93,50.89,50.9,18166.0,46.2202,46.2474,46.2111,46.2202,18166.0
2018-08-30 13:20:00,50.9,50.91,50.87,50.87,34758.0,46.2202,46.2293,46.193,46.193,34758.0
2018-08-30 13:25:00,50.86,50.89,50.85,50.87,40876.0,46.1839,46.2111,46.1748,46.193,40876.0
2018-08-30 13:30:00,50.87,50.91,50.84,50.88,41935.0,46.193,46.2293,46.1657,46.202,41935.0
2018-08-30 13:35:00,50.89,50.89,50.85,50.86,23932.0,46.2111,46.2111,46.1748,46.1839,23932.0
2018-08-30 13:40:00,50.86,50.86,50.82,50.83,11591.0,46.1839,46.1839,46.1476,46.1566,11591.0
2018-08-30 13:45:00,50.84,50.86,50.83,50.85,27613.0,46.1657,46.1839,46.1566,46.1748,27613.0
2018-08-30 13:50:00,50.85,50.86,50.83,50.85,9705.0,46.1748,46.1839,46.1566,46.1748,9705.0
2018-08-30 13:55:00,50.85,50.86,50.83,50.84,24093.0,46.1748,46.1839,46.1566,46.1657,24093.0
2018-08-30 14:00:00,50.84,50.86,50.82,50.85,23558.0,46.1657,46.1839,46.1476,46.1748,23558.0
2018-08-30 14:05:00,50.85,50.86,50.74,50.76,27038.0,46.1748,46.1839,46.0749,46.0931,27038.0
2018-08-30 14:10:00,50.76,50.81,50.76,50.78,13839.0,46.0931,46.1385,46.0931,46.1112,13839.0
2018-08-30 14:15:00,50.77,50.79,50.61,50.61,46393.0,46.1021,46.1203,45.9569,45.9569,46393.0
2018-08-30 14:20:00,50.61,50.66,50.54,50.64,33088.0,45.9569,46.0023,45.8933,45.9841,33088.0
2018-08-30 14:25:00,50.63,50.67,50.6,50.63,22006.0,45.975,46.0113,45.9478,45.975,22006.0
2018-08-30 14:30:00,50.62,50.77,50.62,50.77,161875.0,45.9659,46.1021,45.9659,46.1021,161875.0
2018-08-30 14:35:00,50.76,50.8,50.74,50.8,27350.0,46.0931,46.1294,46.0749,46.1294,27350.0
2018-08-30 14:40:00,50.8,50.8,50.73,50.74,22485.0,46.1294,46.1294,46.0658,46.0749,22485.0
2018-08-30 14:45:00,50.74,50.8,50.74,50.78,34253.0,46.0749,46.1294,46.0749,46.1112,34253.0
2018-08-30 14:50:00,50.79,50.79,50.73,50.74,20458.0,46.1203,46.1203,46.0658,46.0749,20458.0
2018-08-30 14:55:00,50.73,50.74,50.69,50.7,23063.0,46.0658,46.0749,46.0295,46.0386,23063.0
2018-08-30 15:00:00,50.69,50.7,50.55,50.58,43991.0,46.0295,46.0386,45.9024,45.9296,43991.0
2018-08-30 15:05:00,50.57,50.6,50.51,50.54,39842.0,45.9205,45.9478,45.8661,45.8933,39842.0
2018-08-30 15:10:00,50.53,50.6,50.53,50.56,39147.0,45.8842,45.9478,45.8842,45.9115,39147.0
2018-08-30 15:15:00,50.57,50.6,50.52,50.57,32858.0,45.9205,45.9478,45.8751,45.9205,32858.0
2018-08-30 15:20:00,50.58,50.61,50.55,50.58,28251.0,45.9296,45.9569,45.9024,45.9296,28251.0
2018-08-30 15:25:00,50.57,50.61,50.57,50.6,20164.0,45.9205,45.9569,45.9205,45.9478,20164.0
2018-08-30 15:30:00,50.61,50.65,50.61,50.64,39627.0,45.9569,45.9932,45.9569,45.9841,39627.0
2018-08-30 15:35:00,50.65,50.67,50.61,50.67,69047.0,45.9932,46.0113,45.9569,46.0113,69047.0
2018-08-30 15:40:00,50.66,50.69,50.63,50.65,64417.0,46.0023,46.0295,45.975,45.9932,64417.0
2018-08-30 15:45:00,50.65,50.69,50.61,50.62,92212.0,45.9932,46.0295,45.9569,45.9659,92212.0
2018-08-30 15:50:00,50.62,50.67,50.61,50.65,105267.0,45.9659,46.0113,45.9569,45.9932,105267.0
2018-08-30 15:55:00,50.65,50.67,50.53,50.56,593082.0,45.9932,46.0113,45.8842,45.9115,593082.0
2018-08-31 09:30:00,50.38,50.46,50.2,50.36,67955.0,45.748,45.8207,45.5846,45.7298,67955.0
2018-08-31 09:35:00,50.4,50.51,50.33,50.44,38320.0,45.7662,45.8661,45.7026,45.8025,38320.0
2018-08-31 09:40:00,50.46,50.46,50.23,50.32,25278.0,45.8207,45.8207,45.6118,45.6935,25278.0
2018-08-31 09:45:00,50.36,50.39,50.27,50.3,31984.0,45.7298,45.7571,45.6481,45.6754,31984.0
2018-08-31 09:50:00,50.32,50.41,50.3,50.38,41482.0,45.6935,45.7752,45.6754,45.748,41482.0
2018-08-31 09:55:00,50.38,50.43,50.33,50.43,53815.0,45.748,45.7934,45.7026,45.7934,53815.0
2018-08-31 10:00:00,50.44,50.47,50.37,50.38,51431.0,45.8025,45.8297,45.7389,45.748,51431.0
2018-08-31 10:05:00,50.39,50.49,50.38,50.41,52849.0,45.7571,45.8479,45.748,45.7752,52849.0
2018-08-31 10:10:00,50.42,50.52,50.42,50.52,64364.0,45.7843,45.8751,45.7843,45.8751,64364.0
2018-08-31 10:15:00,50.51,50.52,50.42,50.42,71640.0,45.8661,45.8751,45.7843,45.7843,71640.0
2018-08-31 10:20:00,50.43,50.52,50.38,50.49,70167.0,45.7934,45.8751,45.748,45.8479,70167.0
2018-08-31 10:25:00,50.48,50.48,50.35,50.38,38490.0,45.8388,45.8388,45.7208,45.748,38490.0
2018-08-31 10:30:00,50.39,50.51,50.36,50.47,50265.0,45.7571,45.8661,45.7298,45.8297,50265.0
2018-08-31 10:35:00,50.47,50.56,50.41,50.55,48827.0,45.8297,45.9115,45.7752,45.9024,48827.0
2018-08-31 10:40:00,50.56,50.56,50.51,50.54,31105.0,45.9115,45.9115,45.8661,45.8933,31105.0
2018-08-31 10:45:00,50.53,50.53,50.47,50.48,53707.0,45.8842,45.8842,45.8297,45.8388,53707.0
2018-08-31 10:50:00,50.49,50.51,50.44,50.48,34227.0,45.8479,45.8661,45.8025,45.8388,34227.0
2018-08-31 10:55:00,50.48,50.51,50.44,50.47,36968.0,45.8388,45.8661,45.8025,45.8297,36968.0
2018-08-31 11:00:00,50.48,50.53,50.47,50.5,42979.0,45.8388,45.8842,45.8297,45.857,42979.0
2018-08-31 11:05:00,50.5,50.52,50.4,50.4,60900.0,45.857,45.8751,45.7662,45.7662,60900.0
2018-08-31 11:10:00,50.41,50.48,50.4,50.4,54758.0,45.7752,45.8388,45.7662,45.7662,54758.0
2018-08-31 11:15:00,50.39,50.41,50.37,50.41,60598.0,45.7571,45.7752,45.7389,45.7752,60598.0
2018-08-31 11:20:00,50.41,50.42,50.31,50.38,55187.0,45.7752,45.7843,45.6844,45.748,55187.0
2018-08-31 11:25:00,50.38,50.41,50.36,50.37,26556.0,45.748,45.7752,45.7298,45.7389,26556.0
2018-08-31 11:30:00,50.37,50.46,50.37,50.44,23499.0,45.7389,45.8207,45.7389,45.8025,23499.0
2018-08-31 11:35:00,50.45,50.53,50.41,50.52,27583.0,45.8116,45.8842,45.7752,45.8751,27583.0
2018-08-31 11:40:00,50.51,50.53,50.42,50.43,27774.0,45.8661,45.8842,45.7843,45.7934,27774.0
2018-08-31 11:45:00,50.43,50.48,50.41,50.41,17236.0,45.7934,45.8388,45.7752,45.7752,17236.0
2018-08-31 11:50:00,50.41,50.49,50.4,50.45,21861.0,45.7752,45.8479,45.7662,45.8116,21861.0
2018-08-31 11:55:00,50.46,50.48,50.4,50.43,17923.0,45.8207,45.8388,45.7662,45.7934,17923.0
2018-08-31 12:00:00,50.42,50.42,50.31,50.34,45612.0,45.7843,45.7843,45.6844,45.7117,45612.0
2018-08-31 12:05:00,50.32,50.33,50.27,50.33,19680.0,45.6935,45.7026,45.6481,45.7026,19680.0
2018-08-31 12:10:00,50.32,50.33,50.29,50.32,13048.0,45.6935,45.7026,45.6663,45.6935,13048.0
2018-08-31 12:15:00,50.32,50.4,50.32,50.37,15467.0,45.6935,45.7662,45.6935,45.7389,15467.0
2018-08-31 12:20:00,50.36,50.37,50.32,50.35,31924.0,45.7298,45.7389,45.6935,45.7208,31924.0
2018-08-31 12:25:00,50.36,50.41,50.34,50.41,64631.0,45.7298,45.7752,45.7117,45.7752,64631.0
2018-08-31 12:30:00,50.41,50.43,50.3,50.3,44961.0,45.7752,45.7934,45.6754,45.6754,44961.0
2018-08-31 12:35:00,50.31,50.38,50.3,50.37,29482.0,45.6844,45.748,45.6754,45.7389,29482.0
2018-08-31 12:40:00,50.36,50.43,50.36,50.42,15899.0,45.7298,45.7934,45.7298,45.7843,15899.0
2018-08-31 12:45:00,50.43,50.48,50.42,50.47,30124.0,45.7934,45.8388,45.7843,45.8297,30124.0
2018-08-31 12:50:00,50.48,50.51,50.46,50.47,20867.0,45.8388,45.8661,45.8207,45.8297,20867.0
2018-08-31 12:55:00,50.47,50.55,50.47,50.54,13118.0,45.8297,45.9024,45.8297,45.8933,13118.0
2018-08-31 13:00:00,50.54,50.54,50.51,50.51,18562.0,45.8933,45.8933,45.8661,45.8661,18562.0
2018-08-31 13:05:00,50.51,50.52,50.45,50.51,19319.0,45.8661,45.8751,45.8116,45.8661,19319.0
2018-08-31 13:10:00,50.52,50.56,50.5,50.54,15563.0,45.8751,45.9115,45.857,45.8933,15563.0
2018-08-31 13:15:00,50.55,50.57,50.52,50.54,17517.0,45.9024,45.9205,45.8751,45.8933,17517.0
2018-08-31 13:20:00,50.54,50.61,50.54,50.58,12426.0,45.8933,45.9569,45.8933,45.9296,12426.0
2018-08-31 13:25:00,50.58,50.59,50.56,50.56,10703.0,45.9296,45.9387,45.9115,45.9115,10703.0
2018-08-31 13:30:00,50.56,50.57,50.53,50.57,34999.0,45.9115,45.9205,45.8842,45.9205,34999.0
2018-08-31 13:35:00,50.57,50.62,50.56,50.56,20078.0,45.9205,45.9659,45.9115,45.9115,20078.0
2018-08-31 13:40:00,50.57,50.57,50.53,50.56,11608.0,45.9205,45.9205,45.8842,45.9115,11608.0
2018-08-31 13:45:00,50.56,50.63,50.56,50.62,12078.0,45.9115,45.975,45.9115,45.9659,12078.0
2018-08-31 13:50:00,50.62,50.63,50.57,50.58,9431.0,45.9659,45.975,45.9205,45.9296,9431.0
2018-08-31 13:55:00,50.57,50.59,50.54,50.54,27685.0,45.9205,45.9387,45.8933,45.8933,27685.0
2018-08-31 14:00:00,50.54,50.55,50.47,50.51,33994.0,45.8933,45.9024,45.8297,45.8661,33994.0
2018-08-31 14:05:00,50.51,50.54,50.5,50.53,21596.0,45.8661,45.8933,45.857,45.8842,21596.0
2018-08-31 14:10:00,50.53,50.53,50.47,50.47,22391.0,45.8842,45.8842,45.8297,45.8297,22391.0
2018-08-31 14:15:00,50.47,50.47,50.43,50.46,43451.0,45.8297,45.8297,45.7934,45.8207,43451.0
2018-08-31 14:20:00,50.45,50.47,50.41,50.41,23050.0,45.8116,45.8297,45.7752,45.7752,23050.0
2018-08-31 14:25:00,50.41,50.46,50.4,50.45,15632.0,45.7752,45.8207,45.7662,45.8116,15632.0
2018-08-31 14:30:00,50.45,50.47,50.43,50.46,31663.0,45.8116,45.8297,45.7934,45.8207,31663.0
2018-08-31 14:35:00,50.46,50.49,50.46,50.48,18441.0,45.8207,45.8479,45.8207,45.8388,18441.0
2018-08-31 14:40:00,50.47,50.51,50.47,50.49,22591.0,45.8297,45.8661,45.8297,45.8479,22591.0
2018-08-31 14:45:00,50.49,50.54,50.49,50.54,37372.0,45.8479,45.8933,45.8479,45.8933,37372.0
2018-08-31 14:50:00,50.54,50.56,50.47,50.5,62126.0,45.8933,45.9115,45.8297,45.857,62126.0
2018-08-31 14:55:00,50.51,50.51,50.46,50.47,30954.0,45.8661,45.8661,45.8207,45.8297,30954.0
2018-08-31 15:00:00,50.47,50.59,50.47,50.58,34129.0,45.8297,45.9387,45.8297,45.9296,34129.0
2018-08-31 15:05:00,50.58,50.62,50.57,50.58,17802.0,45.9296,45.9659,45.9205,45.9296,17802.0
2018-08-31 15:10:00,50.58,50.61,50.56,50.6,33561.0,45.9296,45.9569,45.9115,45.9478,33561.0
2018-08-31 15:15:00,50.59,50.68,50.59,50.67,93599.0,45.9387,46.0204,45.9387,46.0113,93599.0
2018-08-31 15:20:00,50.67,50.67,50.58,50.65,69902.0,46.0113,46.0113,45.9296,45.9932,69902.0
2018-08-31 15:25:00,50.65,50.67,50.61,50.63,85470.0,45.9932,46.0113,45.9569,45.975,85470.0
2018-08-31 15:30:00,50.64,50.75,50.64,50.75,80569.0,45.9841,46.084,45.9841,46.084,80569.0
2018-08-31 15:35:00,50.75,50.82,50.74,50.79,80631.0,46.084,46.1476,46.0749,46.1203,80631.0
2018-08-31 15:40:00,50.79,50.79,50.74,50.76,70375.0,46.1203,46.1203,46.0749,46.0931,70375.0
2018-08-31 15:45:00,50.75,50.79,50.68,50.73,142967.0,46.084,46.1203,46.0204,46.0658,142967.0
2018-08-31 15:50:00,50.73,50.86,50.72,50.86,247552.0,46.0658,46.1839,46.0567,46.1839,247552.0
2018-08-31 15:55:00,50.86,50.89,50.79,50.79,398963.0,46.1839,46.2111,46.1203,46.1203,398963.0
2018-09-04 09:30:00,50.78,50.94,50.69,50.78,59882.0,46.1112,46.2565,46.0295,46.1112,59882.0
2018-09-04 09:35:00,50.79,50.8,50.67,50.7,67805.0,46.1203,46.1294,46.0113,46.0386,67805.0
2018-09-04 09:40:00,50.7,50.73,50.62,50.7,32221.0,46.0386,46.0658,45.9659,46.0386,32221.0
2018-09-04 09:45:00,50.7,50.74,50.64,50.64,37992.0,46.0386,46.0749,45.9841,45.9841,37992.0
2018-09-04 09:50:00,50.64,50.72,50.61,50.72,24297.0,45.9841,46.0567,45.9569,46.0567,24297.0
2018-09-04 09:55:00,50.73,50.82,50.73,50.81,24816.0,46.0658,46.1476,46.0658,46.1385,24816.0
2018-09-04 10:00:00,50.82,51.04,50.82,50.98,51481.0,46.1476,46.3473,46.1476,46.2928,51481.0
2018-09-04 10:05:00,50.96,51.04,50.95,51.02,21497.0,46.2747,46.3473,46.2656,46.3292,21497.0
2018-09-04 10:10:00,51.02,51.06,50.99,51.05,53133.0,46.3292,46.3655,46.3019,46.3564,53133.0
2018-09-04 10:15:00,51.05,51.15,51.04,51.14,95410.0,46.3564,46.4472,46.3473,46.4381,95410.0
2018-09-04 10:20:00,51.14,51.24,51.14,51.21,65912.0,46.4381,46.5289,46.4381,46.5017,65912.0
2018-09-04 10:25:00,51.19,51.21,51.17,51.21,71079.0,46.4835,46.5017,46.4654,46.5017,71079.0
2018-09-04 10:30:00,51.2,51.37,51.18,51.34,87836.0,46.4926,46.647,46.4745,46.6197,87836.0
2018-09-04 10:35:00,51.34,51.4,51.3,51.4,43103.0,46.6197,46.6742,46.5834,46.6742,43103.0
2018-09-04 10:40:00,51.39,51.43,51.32,51.33,31793.0,46.6651,46.7015,46.6016,46.6107,31793.0
2018-09-04 10:45:00,51.32,51.58,51.3,51.57,56677.0,46.6016,46.8377,46.5834,46.8286,56677.0
2018-09-04 10:50:00,51.57,51.58,51.41,51.5,41855.0,46.8286,46.8377,46.6833,46.765,41855.0
2018-09-04 10:55:00,51.5,51.56,51.49,51.51,52414.0,46.765,46.8195,46.756,46.7741,52414.0
2018-09-04 11:00:00,51.5,51.53,51.42,51.5,44817.0,46.765,46.7923,46.6924,46.765,44817.0
2018-09-04 11:05:00,51.49,51.49,51.34,51.36,17908.0,46.756,46.756,46.6197,46.6379,17908.0
2018-09-04 11:10:00,51.37,51.37,51.25,51.27,24138.0,46.647,46.647,46.538,46.5562,24138.0
2018-09-04 11:15:00,51.27,51.31,51.24,51.31,16135.0,46.5562,46.5925,46.5289,46.5925,16135.0
2018-09-04 11:20:00,51.3,51.3,51.23,51.23,25716.0,46.5834,46.5834,46.5199,46.5199,25716.0
2018-09-04 11:25:00,51.22,51.26,51.21,51.23,44702.0,46.5108,46.5471,46.5017,46.5199,44702.0
2018-09-04 11:30:00,51.22,51.3,51.22,51.26,30738.0,46.5108,46.5834,46.5108,46.5471,30738.0
2018-09-04 11:35:00,51.26,51.37,51.25,51.35,17761.0,46.5471,46.647,46.538,46.6288,17761.0
2018-09-04 11:40:00,51.35,51.36,51.24,51.25,21198.0,46.6288,46.6379,46.5289,46.538,21198.0
2018-09-04 11:45:00,51.24,51.3,51.24,51.3,27044.0,46.5289,46.5834,46.5289,46.5834,27044.0
2018-09-04 11:50:00,51.3,51.31,51.25,51.29,37135.0,46.5834,46.5925,46.538,46.5743,37135.0
2018-09-04 11:55:00,51.29,51.3,51.2,51.22,22233.0,46.5743,46.5834,46.4926,46.5108,22233.0
2018-09-04 12:00:00,51.22,51.33,51.22,51.29,57642.0,46.5108,46.6107,46.5108,46.5743,57642.0
2018-09-04 12:05:00,51.29,51.29,51.24,51.28,114291.0,46.5743,46.5743,46.5289,46.5653,114291.0
2018-09-04 12:10:00,51.27,51.28,51.24,51.26,23431.0,46.5562,46.5653,46.5289,46.5471,23431.0
2018-09-04 12:15:00,51.26,51.34,51.25,51.32,44403.0,46.5471,46.6197,46.538,46.6016,44403.0
2018-09-04 12:20:00,51.32,51.32,51.16,51.16,39623.0,46.6016,46.6016,46.4563,46.4563,39623.0
2018-09-04 12:25:00,51.16,51.21,51.16,51.2,20264.0,46.4563,46.5017,46.4563,46.4926,20264.0
2018-09-04 12:30:00,51.19,51.2,51.14,51.15,55241.0,46.4835,46.4926,46.4381,46.4472,55241.0
2018-09-04 12:35:00,51.15,51.15,51.11,51.15,26039.0,46.4472,46.4472,46.4109,46.4472,26039.0
2018-09-04 12:40:00,51.14,51.19,51.14,51.15,13211.0,46.4381,46.4835,46.4381,46.4472,13211.0
2018-09-04 12:45:00,51.15,51.17,51.13,51.15,50233.0,46.4472,46.4654,46.429,46.4472,50233.0
2018-09-04 12:50:00,51.14,51.14,51.08,51.09,12387.0,46.4381,46.4381,46.3836,46.3927,12387.0
2018-09-04 12:55:00,51.09,51.11,51.06,51.08,14112.0,46.3927,46.4109,46.3655,46.3836,14112.0
2018-09-04 13:00:00,51.08,51.16,51.07,51.12,25781.0,46.3836,46.4563,46.3746,46.42,25781.0
2018-09-04 13:05:00,51.13,51.14,51.05,51.06,11882.0,46.429,46.4381,46.3564,46.3655,11882.0
2018-09-04 13:10:00,51.07,51.08,51.0,51.02,19346.0,46.3746,46.3836,46.311,46.3292,19346.0
2018-09-04 13:15:00,51.01,51.03,50.97,50.97,12840.0,46.3201,46.3382,46.2838,46.2838,12840.0
2018-09-04 13:20:00,50.97,51.05,50.97,51.05,183123.0,46.2838,46.3564,46.2838,46.3564,183123.0
2018-09-04 13:25:00,51.05,51.1,51.05,51.1,22235.0,46.3564,46.4018,46.3564,46.4018,22235.0
2018-09-04 13:30:00,51.09,51.15,51.09,51.14,26859.0,46.3927,46.4472,46.3927,46.4381,26859.0
2018-09-04 13:35:00,51.13,51.14,51.08,51.08,38643.0,46.429,46.4381,46.3836,46.3836,38643.0
2018-09-04 13:40:00,51.07,51.15,51.05,51.06,26055.0,46.3746,46.4472,46.3564,46.3655,26055.0
2018-09-04 13:45:00,51.06,51.15,51.04,51.14,76584.0,46.3655,46.4472,46.3473,46.4381,76584.0
2018-09-04 13:50:00,51.15,51.23,51.15,51.22,17850.0,46.4472,46.5199,46.4472,46.5108,17850.0
2018-09-04 13:55:00,51.22,51.26,51.21,51.23,22729.0,46.5108,46.5471,46.5017,46.5199,22729.0
2018-09-04 14:00:00,51.23,51.23,51.19,51.21,13744.0,46.5199,46.5199,46.4835,46.5017,13744.0
2018-09-04 14:05:00,51.22,51.25,51.2,51.22,23736.0,46.5108,46.538,46.4926,46.5108,23736.0
2018-09-04 14:10:00,51.21,51.22,51.19,51.19,6871.0,46.5017,46.5108,46.4835,46.4835,6871.0
2018-09-04 14:15:00,51.19,51.27,51.19,51.25,21512.0,46.4835,46.5562,46.4835,46.538,21512.0
2018-09-04 14:20:00,51.24,51.32,51.24,51.28,22887.0,46.5289,46.6016,46.5289,46.5653,22887.0
2018-09-04 14:25:00,51.28,51.28,51.24,51.24,12368.0,46.5653,46.5653,46.5289,46.5289,12368.0
2018-09-04 14:30:00,51.23,51.27,51.22,51.27,20910.0,46.5199,46.5562,46.5108,46.5562,20910.0
2018-09-04 14:35:00,51.27,51.31,51.26,51.26,22495.0,46.5562,46.5925,46.5471,46.5471,22495.0
2018-09-04 14:40:00,51.26,51.29,51.26,51.29,23171.0,46.5471,46.5743,46.5471,46.5743,23171.0
2018-09-04 14:45:00,51.28,51.31,51.26,51.26,26454.0,46.5653,46.5925,46.5471,46.5471,26454.0
2018-09-04 14:50:00,51.26,51.3,51.26,51.28,13380.0,46.5471,46.5834,46.5471,46.5653,13380.0
2018-09-04 14:55:00,51.27,51.33,51.26,51.3,18656.0,46.5562,46.6107,46.5471,46.5834,18656.0
2018-09-04 15:00:00,51.31,51.31,51.27,51.28,14333.0,46.5925,46.5925,46.5562,46.5653,14333.0
2018-09-04 15:05:00,51.28,51.33,51.28,51.3,29109.0,46.5653,46.6107,46.5653,46.5834,29109.0
2018-09-04 15:10:00,51.31,51.31,51.24,51.25,13389.0,46.5925,46.5925,46.5289,46.538,13389.0
2018-09-04 15:15:00,51.24,51.26,51.22,51.25,21437.0,46.5289,46.5471,46.5108,46.538,21437.0
2018-09-04 15:20:00,51.25,51.29,51.25,51.26,29343.0,46.538,46.5743,46.538,46.5471,29343.0
2018-09-04 15:25:00,51.25,51.31,51.22,51.23,28484.0,46.538,46.5925,46.5108,46.5199,28484.0
2018-09-04 15:30:00,51.23,51.25,51.19,51.24,43325.0,46.5199,46.538,46.4835,46.5289,43325.0
2018-09-04 15:35:00,51.24,51.26,51.2,51.24,35794.0,46.5289,46.5471,46.4926,46.5289,35794.0
2018-09-04 15:40:00,51.24,51.25,51.19,51.19,37090.0,46.5289,46.538,46.4835,46.4835,37090.0
2018-09-04 15:45:00,51.19,51.24,51.17,51.21,91085.0,46.4835,46.5289,46.4654,46.5017,91085.0
2018-09-04 15:50:00,51.22,51.25,51.19,51.24,67695.0,46.5108,46.538,46.4835,46.5289,67695.0
2018-09-04 15:55:00,51.24,51.33,51.23,51.32,299895.0,46.5289,46.6107,46.5199,46.6016,299895.0
2018-09-05 09:30:00,51.13,51.37,51.07,51.18,87282.0,46.429,46.647,46.3746,46.4745,87282.0
2018-09-05 09:35:00,51.2,51.38,51.2,51.3,45284.0,46.4926,46.6561,46.4926,46.5834,45284.0
2018-09-05 09:40:00,51.33,51.42,51.25,51.25,27349.0,46.6107,46.6924,46.538,46.538,27349.0
2018-09-05 09:45:00,51.26,51.34,51.25,51.32,34293.0,46.5471,46.6197,46.538,46.6016,34293.0
2018-09-05 09:50:00,51.32,51.32,51.15,51.17,38055.0,46.6016,46.6016,46.4472,46.4654,38055.0
2018-09-05 09:55:00,51.15,51.18,51.06,51.09,30128.0,46.4472,46.4745,46.3655,46.3927,30128.0
2018-09-05 10:00:00,51.07,51.11,50.99,51.04,28349.0,46.3746,46.4109,46.3019,46.3473,28349.0
2018-09-05 10:05:00,51.04,51.08,50.99,51.06,30262.0,46.3473,46.3836,46.3019,46.3655,30262.0
2018-09-05 10:10:00,51.06,51.06,50.88,50.89,21867.0,46.3655,46.3655,46.202,46.2111,21867.0
2018-09-05 10:15:00,50.89,50.9,50.7,50.71,46578.0,46.2111,46.2202,46.0386,46.0477,46578.0
2018-09-05 10:20:00,50.71,50.71,50.54,50.61,68587.0,46.0477,46.0477,45.8933,45.9569,68587.0
2018-09-05 10:25:00,50.61,50.85,50.61,50.82,26043.0,45.9569,46.1748,45.9569,46.1476,26043.0
2018-09-05 10:30:00,50.82,50.82,50.58,50.63,28021.0,46.1476,46.1476,45.9296,45.975,28021.0
2018-09-05 10:35:00,50.62,50.69,50.58,50.66,31677.0,45.9659,46.0295,45.9296,46.0023,31677.0
2018-09-05 10:40:00,50.65,50.69,50.58,50.68,32769.0,45.9932,46.0295,45.9296,46.0204,32769.0
2018-09-05 10:45:00,50.67,50.77,50.67,50.7,23397.0,46.0113,46.1021,46.0113,46.0386,23397.0
2018-09-05 10:50:00,50.7,50.7,50.6,50.66,39247.0,46.0386,46.0386,45.9478,46.0023,39247.0
2018-09-05 10:55:00,50.67,50.8,50.66,50.74,27446.0,46.0113,46.1294,46.0023,46.0749,27446.0
2018-09-05 11:00:00,50.74,50.75,50.7,50.73,64080.0,46.0749,46.084,46.0386,46.0658,64080.0
2018-09-05 11:05:00,50.73,50.78,50.73,50.75,51071.0,46.0658,46.1112,46.0658,46.084,51071.0
2018-09-05 11:10:00,50.75,50.75,50.62,50.63,60419.0,46.084,46.084,45.9659,45.975,60419.0
2018-09-05 11:15:00,50.61,50.71,50.58,50.71,41937.0,45.9569,46.0477,45.9296,46.0477,41937.0
2018-09-05 11:20:00,50.71,50.74,50.64,50.65,38455.0,46.0477,46.0749,45.9841,45.9932,38455.0
2018-09-05 11:25:00,50.65,50.65,50.5,50.54,33276.0,45.9932,45.9932,45.857,45.8933,33276.0
2018-09-05 11:30:00,50.54,50.62,50.52,50.59,30274.0,45.8933,45.9659,45.8751,45.9387,30274.0
2018-09-05 11:35:00,50.59,50.63,50.54,50.6,24203.0,45.9387,45.975,45.8933,45.9478,24203.0
2018-09-05 11:40:00,50.61,50.65,50.6,50.63,26764.0,45.9569,45.9932,45.9478,45.975,26764.0
2018-09-05 11:45:00,50.62,50.66,50.6,50.66,17417.0,45.9659,46.0023,45.9478,46.0023,17417.0
2018-09-05 11:50:00,50.66,50.75,50.66,50.73,25998.0,46.0023,46.084,46.0023,46.0658,25998.0
2018-09-05 11:55:00,50.72,50.73,50.69,50.7,18594.0,46.0567,46.0658,46.0295,46.0386,18594.0
2018-09-05 12:00:00,50.7,50.77,50.69,50.75,22753.0,46.0386,46.1021,46.0295,46.084,22753.0
2018-09-05 12:05:00,50.75,50.78,50.72,50.76,20853.0,46.084,46.1112,46.0567,46.0931,20853.0
2018-09-05 12:10:00,50.76,50.76,50.67,50.68,24715.0,46.0931,46.0931,46.0113,46.0204,24715.0
2018-09-05 12:15:00,50.68,50.71,50.67,50.7,18302.0,46.0204,46.0477,46.0113,46.0386,18302.0
2018-09-05 12:20:00,50.7,50.71,50.64,50.67,19960.0,46.0386,46.0477,45.9841,46.0113,19960.0
2018-09-05 12:25:00,50.68,50.69,50.65,50.67,17578.0,46.0204,46.0295,45.9932,46.0113,17578.0
2018-09-05 12:30:00,50.68,50.73,50.67,50.71,43864.0,46.0204,46.0658,46.0113,46.0477,43864.0
2018-09-05 12:35:00,50.71,50.71,50.66,50.66,74412.0,46.0477,46.0477,46.0023,46.0023,74412.0
2018-09-05 12:40:00,50.66,50.69,50.64,50.66,35397.0,46.0023,46.0295,45.9841,46.0023,35397.0
2018-09-05 12:45:00,50.66,50.7,50.65,50.69,23614.0,46.0023,46.0386,45.9932,46.0295,23614.0
2018-09-05 12:50:00,50.69,50.73,50.65,50.72,24269.0,46.0295,46.0658,45.9932,46.0567,24269.0
2018-09-05 12:55:00,50.71,50.73,50.66,50.66,17613.0,46.0477,46.0658,46.0023,46.0023,17613.0
2018-09-05 13:00:00,50.66,50.71,50.66,50.7,21048.0,46.0023,46.0477,46.0023,46.0386,21048.0
2018-09-05 13:05:00,50.7,50.76,50.68,50.72,32296.0,46.0386,46.0931,46.0204,46.0567,32296.0
2018-09-05 13:10:00,50.72,50.81,50.71,50.8,46774.0,46.0567,46.1385,46.0477,46.1294,46774.0
2018-09-05 13:15:00,50.8,50.86,50.8,50.83,18749.0,46.1294,46.1839,46.1294,46.1566,18749.0
2018-09-05 13:20:00,50.82,50.9,50.81,50.9,99001.0,46.1476,46.2202,46.1385,46.2202,99001.0
2018-09-05 13:25:00,50.89,50.92,50.87,50.91,13868.0,46.2111,46.2384,46.193,46.2293,13868.0
2018-09-05 13:30:00,50.92,50.96,50.87,50.88,24150.0,46.2384,46.2747,46.193,46.202,24150.0
2018-09-05 13:35:00,50.89,50.89,50.86,50.88,27615.0,46.2111,46.2111,46.1839,46.202,27615.0
2018-09-05 13:40:00,50.89,50.89,50.85,50.88,35826.0,46.2111,46.2111,46.1748,46.202,35826.0
2018-09-05 13:45:00,50.89,50.89,50.82,50.83,9400.0,46.2111,46.2111,46.1476,46.1566,9400.0
2018-09-05 13:50:00,50.84,50.88,50.83,50.88,11487.0,46.1657,46.202,46.1566,46.202,11487.0
2018-09-05 13:55:00,50.87,50.89,50.85,50.86,12487.0,46.193,46.2111,46.1748,46.1839,12487.0
2018-09-05 14:00:00,50.87,50.89,50.79,50.79,19787.0,46.193,46.2111,46.1203,46.1203,19787.0
2018-09-05 14:05:00,50.8,50.81,50.74,50.75,17022.0,46.1294,46.1385,46.0749,46.084,17022.0
2018-09-05 14:10:00,50.75,50.75,50.72,50.72,11373.0,46.084,46.084,46.0567,46.0567,11373.0
2018-09-05 14:15:00,50.73,50.74,50.69,50.73,32392.0,46.0658,46.0749,46.0295,46.0658,32392.0
2018-09-05 14:20:00,50.74,50.74,50.7,50.74,14238.0,46.0749,46.0749,46.0386,46.0749,14238.0
2018-09-05 14:25:00,50.73,50.75,50.72,50.72,11482.0,46.0658,46.084,46.0567,46.0567,11482.0
2018-09-05 14:30:00,50.72,50.73,50.69,50.71,10981.0,46.0567,46.0658,46.0295,46.0477,10981.0
2018-09-05 14:35:00,50.7,50.72,50.68,50.71,40896.0,46.0386,46.0567,46.0204,46.0477,40896.0
2018-09-05 14:40:00,50.7,50.71,50.66,50.66,19146.0,46.0386,46.0477,46.0023,46.0023,19146.0
2018-09-05 14:45:00,50.66,50.66,50.64,50.64,19162.0,46.0023,46.0023,45.9841,45.9841,19162.0
2018-09-05 14:50:00,50.64,50.64,50.61,50.64,12136.0,45.9841,45.9841,45.9569,45.9841,12136.0
2018-09-05 14:55:00,50.64,50.69,50.64,50.69,26732.0,45.9841,46.0295,45.9841,46.0295,26732.0
2018-09-05 15:00:00,50.68,50.7,50.66,50.67,45257.0,46.0204,46.0386,46.0023,46.0113,45257.0
2018-09-05 15:05:00,50.66,50.67,50.62,50.63,19190.0,46.0023,46.0113,45.9659,45.975,19190.0
2018-09-05 15:10:00,50.64,50.67,50.63,50.67,27176.0,45.9841,46.0113,45.975,46.0113,27176.0
2018-09-05 15:15:00,50.67,50.7,50.64,50.65,54618.0,46.0113,46.0386,45.9841,45.9932,54618.0
2018-09-05 15:20:00,50.64,50.65,50.6,50.61,35733.0,45.9841,45.9932,45.9478,45.9569,35733.0
2018-09-05 15:25:00,50.61,50.62,50.59,50.61,44312.0,45.9569,45.9659,45.9387,45.9569,44312.0
2018-09-05 15:30:00,50.61,50.65,50.59,50.61,36763.0,45.9569,45.9932,45.9387,45.9569,36763.0
2018-09-05 15:35:00,50.61,50.63,50.6,50.63,27626.0,45.9569,45.975,45.9478,45.975,27626.0
2018-09-05 15:40:00,50.63,50.63,50.55,50.55,41386.0,45.975,45.975,45.9024,45.9024,41386.0
2018-09-05 15:45:00,50.55,50.56,50.49,50.5,87060.0,45.9024,45.9115,45.8479,45.857,87060.0
2018-09-05 15:50:00,50.49,50.53,50.46,50.52,123240.0,45.8479,45.8842,45.8207,45.8751,123240.0
2018-09-05 15:55:00,50.51,50.55,50.47,50.51,451081.0,45.8661,45.9024,45.8297,45.8661,451081.0
2018-09-06 09:30:00,50.5,50.77,50.38,50.48,85232.0,45.857,46.1021,45.748,45.8388,85232.0
2018-09-06 09:35:00,50.48,50.53,50.42,50.44,47837.0,45.8388,45.8842,45.7843,45.8025,47837.0
2018-09-06 09:40:00,50.45,50.45,50.34,50.38,34949.0,45.8116,45.8116,45.7117,45.748,34949.0
2018-09-06 09:45:00,50.38,50.38,50.24,50.24,34607.0,45.748,45.748,45.6209,45.6209,34607.0
2018-09-06 09:50:00,50.23,50.28,50.17,50.26,47164.0,45.6118,45.6572,45.5573,45.639,47164.0
2018-09-06 09:55:00,50.25,50.38,50.25,50.34,74947.0,45.63,45.748,45.63,45.7117,74947.0
2018-09-06 10:00:00,50.35,50.36,50.23,50.27,42113.0,45.7208,45.7298,45.6118,45.6481,42113.0
2018-09-06 10:05:00,50.27,50.27,50.18,50.19,20953.0,45.6481,45.6481,45.5664,45.5755,20953.0
2018-09-06 10:10:00,50.19,50.19,50.03,50.04,43807.0,45.5755,45.5755,45.4302,45.4393,43807.0
2018-09-06 10:15:00,50.03,50.03,49.95,50.01,76154.0,45.4302,45.4302,45.3575,45.412,76154.0
2018-09-06 10:20:00,50.0,50.04,49.95,50.04,57081.0,45.4029,45.4393,45.3575,45.4393,57081.0
2018-09-06 10:25:00,50.04,50.1,50.01,50.06,37183.0,45.4393,45.4937,45.412,45.4574,37183.0
2018-09-06 10:30:00,50.05,50.06,49.89,49.9,46077.0,45.4483,45.4574,45.3031,45.3121,46077.0
2018-09-06 10:35:00,49.89,49.94,49.86,49.89,129151.0,45.3031,45.3485,45.2758,45.3031,129151.0
2018-09-06 10:40:00,49.88,49.92,49.86,49.9,74869.0,45.294,45.3303,45.2758,45.3121,74869.0
2018-09-06 10:45:00,49.9,49.9,49.65,49.67,62316.0,45.3121,45.3121,45.0851,45.1033,62316.0
2018-09-06 10:50:00,49.67,49.71,49.57,49.6,70542.0,45.1033,45.1396,45.0125,45.0397,70542.0
2018-09-06 10:55:00,49.6,49.73,49.57,49.67,131404.0,45.0397,45.1578,45.0125,45.1033,131404.0
2018-09-06 11:00:00,49.67,49.7,49.54,49.56,124780.0,45.1033,45.1305,44.9852,45.0034,124780.0
2018-09-06 11:05:00,49.56,49.56,49.26,49.46,290083.0,45.0034,45.0034,44.731,44.9126,290083.0
2018-09-06 11:10:00,49.45,49.48,49.38,49.4,96226.0,44.9035,44.9308,44.8399,44.8581,96226.0
2018-09-06 11:15:00,49.4,49.41,49.26,49.27,128265.0,44.8581,44.8672,44.731,44.7401,128265.0
2018-09-06 11:20:00,49.28,49.38,49.15,49.25,111959.0,44.7491,44.8399,44.6311,44.7219,111959.0
2018-09-06 11:25:00,49.23,49.35,49.18,49.28,116694.0,44.7037,44.8127,44.6583,44.7491,116694.0
2018-09-06 11:30:00,49.28,49.32,49.2,49.27,117490.0,44.7491,44.7855,44.6765,44.7401,117490.0
2018-09-06 11:35:00,49.27,49.33,49.17,49.29,113276.0,44.7401,44.7945,44.6493,44.7582,113276.0
2018-09-06 11:40:00,49.3,49.37,49.29,49.31,56838.0,44.7673,44.8309,44.7582,44.7764,56838.0
2018-09-06 11:45:00,49.32,49.39,49.31,49.35,74616.0,44.7855,44.849,44.7764,44.8127,74616.0
2018-09-06 11:50:00,49.35,49.41,49.35,49.38,107251.0,44.8127,44.8672,44.8127,44.8399,107251.0
2018-09-06 11:55:00,49.39,49.44,49.32,49.4,82281.0,44.849,44.8944,44.7855,44.8581,82281.0
2018-09-06 12:00:00,49.39,49.44,49.35,49.44,51137.0,44.849,44.8944,44.8127,44.8944,51137.0
2018-09-06 12:05:00,49.44,49.56,49.43,49.54,97158.0,44.8944,45.0034,44.8853,44.9852,97158.0
2018-09-06 12:10:00,49.54,49.54,49.45,49.46,28055.0,44.9852,44.9852,44.9035,44.9126,28055.0
2018-09-06 12:15:00,49.46,49.54,49.45,49.5,21375.0,44.9126,44.9852,44.9035,44.9489,21375.0
2018-09-06 12:20:00,49.5,49.51,49.43,49.44,35879.0,44.9489,44.958,44.8853,44.8944,35879.0
2018-09-06 12:25:00,49.44,49.45,49.37,49.38,68081.0,44.8944,44.9035,44.8309,44.8399,68081.0
2018-09-06 12:30:00,49.38,49.44,49.36,49.41,90793.0,44.8399,44.8944,44.8218,44.8672,90793.0
2018-09-06 12:35:00,49.41,49.48,49.37,49.41,297141.0,44.8672,44.9308,44.8309,44.8672,297141.0
2018-09-06 12:40:00,49.41,49.58,49.36,49.53,70116.0,44.8672,45.0216,44.8218,44.9762,70116.0
2018-09-06 12:45:00,49.53,49.58,49.51,49.56,28511.0,44.9762,45.0216,44.958,45.0034,28511.0
2018-09-06 12:50:00,49.56,49.58,49.44,49.45,21192.0,45.0034,45.0216,44.8944,44.9035,21192.0
2018-09-06 12:55:00,49.46,49.5,49.41,49.47,350050.0,44.9126,44.9489,44.8672,44.9217,350050.0
2018-09-06 13:00:00,49.47,49.5,49.34,49.36,152324.0,44.9217,44.9489,44.8036,44.8218,152324.0
2018-09-06 13:05:00,49.36,49.46,49.36,49.43,110971.0,44.8218,44.9126,44.8218,44.8853,110971.0
2018-09-06 13:10:00,49.42,49.42,49.36,49.39,70145.0,44.8763,44.8763,44.8218,44.849,70145.0
2018-09-06 13:15:00,49.4,49.42,49.37,49.4,26776.0,44.8581,44.8763,44.8309,44.8581,26776.0
2018-09-06 13:20:00,49.41,49.42,49.37,49.37,26927.0,44.8672,44.8763,44.8309,44.8309,26927.0
2018-09-06 13:25:00,49.38,49.39,49.33,49.34,26083.0,44.8399,44.849,44.7945,44.8036,26083.0
2018-09-06 13:30:00,49.33,49.4,49.3,49.37,33889.0,44.7945,44.8581,44.7673,44.8309,33889.0
2018-09-06 13:35:00,49.38,49.44,49.37,49.4,36266.0,44.8399,44.8944,44.8309,44.8581,36266.0
2018-09-06 13:40:00,49.4,49.49,49.39,49.48,82588.0,44.8581,44.9398,44.849,44.9308,82588.0
2018-09-06 13:45:00,49.47,49.48,49.42,49.44,25361.0,44.9217,44.9308,44.8763,44.8944,25361.0
2018-09-06 13:50:00,49.43,49.47,49.41,49.42,55571.0,44.8853,44.9217,44.8672,44.8763,55571.0
2018-09-06 13:55:00,49.41,49.43,49.38,49.38,30174.0,44.8672,44.8853,44.8399,44.8399,30174.0
2018-09-06 14:00:00,49.38,49.46,49.38,49.43,44403.0,44.8399,44.9126,44.8399,44.8853,44403.0
2018-09-06 14:05:00,49.43,49.53,49.41,49.53,41064.0,44.8853,44.9762,44.8672,44.9762,41064.0
2018-09-06 14:10:00,49.53,49.56,49.5,49.55,42535.0,44.9762,45.0034,44.9489,44.9943,42535.0
2018-09-06 14:15:00,49.55,49.58,49.53,49.56,36380.0,44.9943,45.0216,44.9762,45.0034,36380.0
2018-09-06 14:20:00,49.55,49.56,49.51,49.54,56689.0,44.9943,45.0034,44.958,44.9852,56689.0
2018-09-06 14:25:00,49.54,49.56,49.48,49.5,32199.0,44.9852,45.0034,44.9308,44.9489,32199.0
2018-09-06 14:30:00,49.49,49.55,49.47,49.55,173410.0,44.9398,44.9943,44.9217,44.9943,173410.0
2018-09-06 14:35:00,49.55,49.59,49.54,49.55,85194.0,44.9943,45.0306,44.9852,44.9943,85194.0
2018-09-06 14:40:00,49.55,49.59,49.53,49.59,27426.0,44.9943,45.0306,44.9762,45.0306,27426.0
2018-09-06 14:45:00,49.59,49.61,49.57,49.59,41686.0,45.0306,45.0488,45.0125,45.0306,41686.0
2018-09-06 14:50:00,49.59,49.6,49.51,49.51,30379.0,45.0306,45.0397,44.958,44.958,30379.0
2018-09-06 14:55:00,49.52,49.53,49.5,49.5,54330.0,44.9671,44.9762,44.9489,44.9489,54330.0
2018-09-06 15:00:00,49.5,49.63,49.5,49.61,71517.0,44.9489,45.067,44.9489,45.0488,71517.0
2018-09-06 15:05:00,49.61,49.63,49.59,49.61,42711.0,45.0488,45.067,45.0306,45.0488,42711.0
2018-09-06 15:10:00,49.62,49.67,49.61,49.65,35529.0,45.0579,45.1033,45.0488,45.0851,35529.0
2018-09-06 15:15:00,49.66,49.67,49.61,49.62,51493.0,45.0942,45.1033,45.0488,45.0579,51493.0
2018-09-06 15:20:00,49.62,49.65,49.58,49.59,42978.0,45.0579,45.0851,45.0216,45.0306,42978.0
2018-09-06 15:25:00,49.59,49.63,49.59,49.62,52597.0,45.0306,45.067,45.0306,45.0579,52597.0
2018-09-06 15:30:00,49.63,49.64,49.56,49.59,68075.0,45.067,45.076,45.0034,45.0306,68075.0
2018-09-06 15:35:00,49.58,49.59,49.54,49.55,88296.0,45.0216,45.0306,44.9852,44.9943,88296.0
2018-09-06 15:40:00,49.55,49.6,49.54,49.58,124007.0,44.9943,45.0397,44.9852,45.0216,124007.0
2018-09-06 15:45:00,49.59,49.62,49.55,49.62,103093.0,45.0306,45.0579,44.9943,45.0579,103093.0
2018-09-06 15:50:00,49.6,49.6,49.57,49.58,159862.0,45.0397,45.0397,45.0125,45.0216,159862.0
2018-09-06 15:55:00,49.58,49.61,49.5,49.53,372566.0,45.0216,45.0488,44.9489,44.9762,372566.0
2018-09-07 09:30:00,49.73,49.75,49.26,49.5,208574.0,45.1578,45.1759,44.731,44.9489,208574.0
2018-09-07 09:35:00,49.5,49.79,49.46,49.77,96980.0,44.9489,45.2123,44.9126,45.1941,96980.0
2018-09-07 09:40:00,49.76,49.92,49.73,49.83,132502.0,45.185,45.3303,45.1578,45.2486,132502.0
2018-09-07 09:45:00,49.83,50.13,49.82,50.01,160361.0,45.2486,45.521,45.2395,45.412,160361.0
2018-09-07 09:50:00,50.02,50.12,49.99,50.1,137532.0,45.4211,45.5119,45.3939,45.4937,137532.0
2018-09-07 09:55:00,50.1,50.21,49.99,49.99,145470.0,45.4937,45.5936,45.3939,45.3939,145470.0
2018-09-07 10:00:00,49.99,50.14,49.95,50.14,92905.0,45.3939,45.5301,45.3575,45.5301,92905.0
2018-09-07 10:05:00,50.14,50.15,49.99,50.01,55817.0,45.5301,45.5392,45.3939,45.412,55817.0
2018-09-07 10:10:00,50.0,50.15,49.99,50.11,68765.0,45.4029,45.5392,45.3939,45.5028,68765.0
2018-09-07 10:15:00,50.1,50.23,50.08,50.18,71087.0,45.4937,45.6118,45.4756,45.5664,71087.0
2018-09-07 10:20:00,50.19,50.25,50.16,50.23,90358.0,45.5755,45.63,45.5482,45.6118,90358.0
2018-09-07 10:25:00,50.23,50.25,50.19,50.24,90717.0,45.6118,45.63,45.5755,45.6209,90717.0
2018-09-07 10:30:00,50.25,50.36,50.22,50.29,155022.0,45.63,45.7298,45.6027,45.6663,155022.0
2018-09-07 10:35:00,50.29,50.31,50.15,50.22,176982.0,45.6663,45.6844,45.5392,45.6027,176982.0
2018-09-07 10:40:00,50.22,50.23,50.04,50.09,225205.0,45.6027,45.6118,45.4393,45.4847,225205.0
2018-09-07 10:45:00,50.07,50.24,50.07,50.24,71124.0,45.4665,45.6209,45.4665,45.6209,71124.0
2018-09-07 10:50:00,50.23,50.24,50.13,50.2,46335.0,45.6118,45.6209,45.521,45.5846,46335.0
2018-09-07 10:55:00,50.2,50.24,50.17,50.2,63210.0,45.5846,45.6209,45.5573,45.5846,63210.0
2018-09-07 11:00:00,50.2,50.23,50.17,50.2,66328.0,45.5846,45.6118,45.5573,45.5846,66328.0
2018-09-07 11:05:00,50.2,50.3,50.19,50.26,61229.0,45.5846,45.6754,45.5755,45.639,61229.0
2018-09-07 11:10:00,50.26,50.28,50.22,50.23,42216.0,45.639,45.6572,45.6027,45.6118,42216.0
2018-09-07 11:15:00,50.23,50.27,50.19,50.21,61753.0,45.6118,45.6481,45.5755,45.5936,61753.0
2018-09-07 11:20:00,50.2,50.25,50.18,50.18,38366.0,45.5846,45.63,45.5664,45.5664,38366.0
2018-09-07 11:25:00,50.18,50.27,50.15,50.24,65223.0,45.5664,45.6481,45.5392,45.6209,65223.0
2018-09-07 11:30:00,50.25,50.28,50.23,50.26,59682.0,45.63,45.6572,45.6118,45.639,59682.0
2018-09-07 11:35:00,50.26,50.28,50.22,50.27,35166.0,45.639,45.6572,45.6027,45.6481,35166.0
2018-09-07 11:40:00,50.27,50.28,50.25,50.26,16718.0,45.6481,45.6572,45.63,45.639,16718.0
2018-09-07 11:45:00,50.25,50.31,50.25,50.27,37562.0,45.63,45.6844,45.63,45.6481,37562.0
2018-09-07 11:50:00,50.27,50.29,50.26,50.27,54418.0,45.6481,45.6663,45.639,45.6481,54418.0
2018-09-07 11:55:00,50.27,50.28,50.24,50.26,58663.0,45.6481,45.6572,45.6209,45.639,58663.0
2018-09-07 12:00:00,50.27,50.32,50.25,50.27,78122.0,45.6481,45.6935,45.63,45.6481,78122.0
2018-09-07 12:05:00,50.26,50.27,50.06,50.07,105067.0,45.639,45.6481,45.4574,45.4665,105067.0
2018-09-07 12:10:00,50.08,50.15,50.04,50.14,45574.0,45.4756,45.5392,45.4393,45.5301,45574.0
2018-09-07 12:15:00,50.14,50.14,50.04,50.07,47511.0,45.5301,45.5301,45.4393,45.4665,47511.0
2018-09-07 12:20:00,50.07,50.12,50.02,50.03,58191.0,45.4665,45.5119,45.4211,45.4302,58191.0
2018-09-07 12:25:00,50.02,50.03,49.99,50.03,46765.0,45.4211,45.4302,45.3939,45.4302,46765.0
2018-09-07 12:30:00,50.02,50.1,50.02,50.05,66281.0,45.4211,45.4937,45.4211,45.4483,66281.0
2018-09-07 12:35:00,50.05,50.08,50.03,50.08,29070.0,45.4483,45.4756,45.4302,45.4756,29070.0
2018-09-07 12:40:00,50.08,50.09,49.97,49.98,161663.0,45.4756,45.4847,45.3757,45.3848,161663.0
2018-09-07 12:45:00,49.98,50.11,49.97,50.07,58114.0,45.3848,45.5028,45.3757,45.4665,58114.0
2018-09-07 12:50:00,50.07,50.13,50.05,50.13,129289.0,45.4665,45.521,45.4483,45.521,129289.0
2018-09-07 12:55:00,50.13,50.16,50.1,50.11,32415.0,45.521,45.5482,45.4937,45.5028,32415.0
2018-09-07 13:00:00,50.11,50.14,50.1,50.12,35731.0,45.5028,45.5301,45.4937,45.5119,35731.0
2018-09-07 13:05:00,50.11,50.13,50.06,50.08,165975.0,45.5028,45.521,45.4574,45.4756,165975.0
2018-09-07 13:10:00,50.08,50.08,50.01,50.02,70611.0,45.4756,45.4756,45.412,45.4211,70611.0
2018-09-07 13:15:00,50.03,50.05,50.01,50.04,30685.0,45.4302,45.4483,45.412,45.4393,30685.0
2018-09-07 13:20:00,50.03,50.12,50.03,50.12,56805.0,45.4302,45.5119,45.4302,45.5119,56805.0
2018-09-07 13:25:00,50.11,50.17,50.1,50.16,126926.0,45.5028,45.5573,45.4937,45.5482,126926.0
2018-09-07 13:30:00,50.17,50.22,50.16,50.22,151270.0,45.5573,45.6027,45.5482,45.6027,151270.0
2018-09-07 13:35:00,50.22,50.27,50.18,50.26,98951.0,45.6027,45.6481,45.5664,45.639,98951.0
2018-09-07 13:40:00,50.27,50.27,50.23,50.26,60827.0,45.6481,45.6481,45.6118,45.639,60827.0
2018-09-07 13:45:00,50.25,50.29,50.25,50.28,113593.0,45.63,45.6663,45.63,45.6572,113593.0
2018-09-07 13:50:00,50.29,50.3,50.25,50.27,78615.0,45.6663,45.6754,45.63,45.6481,78615.0
2018-09-07 13:55:00,50.26,50.26,50.12,50.12,36010.0,45.639,45.639,45.5119,45.5119,36010.0
2018-09-07 14:00:00,50.12,50.2,50.11,50.16,38348.0,45.5119,45.5846,45.5028,45.5482,38348.0
2018-09-07 14:05:00,50.16,50.24,50.15,50.2,35906.0,45.5482,45.6209,45.5392,45.5846,35906.0
2018-09-07 14:10:00,50.2,50.28,50.2,50.25,44602.0,45.5846,45.6572,45.5846,45.63,44602.0
2018-09-07 14:15:00,50.26,50.27,50.21,50.23,24522.0,45.639,45.6481,45.5936,45.6118,24522.0
2018-09-07 14:20:00,50.22,50.27,50.22,50.26,26426.0,45.6027,45.6481,45.6027,45.639,26426.0
2018-09-07 14:25:00,50.27,50.38,50.25,50.38,62377.0,45.6481,45.748,45.63,45.748,62377.0
2018-09-07 14:30:00,50.37,50.37,50.29,50.3,44446.0,45.7389,45.7389,45.6663,45.6754,44446.0
2018-09-07 14:35:00,50.3,50.31,50.26,50.26,31073.0,45.6754,45.6844,45.639,45.639,31073.0
2018-09-07 14:40:00,50.27,50.29,50.23,50.25,33353.0,45.6481,45.6663,45.6118,45.63,33353.0
2018-09-07 14:45:00,50.25,50.26,50.23,50.23,35828.0,45.63,45.639,45.6118,45.6118,35828.0
2018-09-07 14:50:00,50.23,50.23,50.19,50.23,29266.0,45.6118,45.6118,45.5755,45.6118,29266.0
2018-09-07 14:55:00,50.22,50.26,50.22,50.25,79960.0,45.6027,45.639,45.6027,45.63,79960.0
2018-09-07 15:00:00,50.25,50.26,50.21,50.24,45312.0,45.63,45.639,45.5936,45.6209,45312.0
2018-09-07 15:05:00,50.23,50.24,50.2,50.21,35200.0,45.6118,45.6209,45.5846,45.5936,35200.0
2018-09-07 15:10:00,50.22,50.25,50.21,50.23,55707.0,45.6027,45.63,45.5936,45.6118,55707.0
2018-09-07 15:15:00,50.24,50.26,50.19,50.22,60040.0,45.6209,45.639,45.5755,45.6027,60040.0
2018-09-07 15:20:00,50.22,50.25,50.16,50.18,54066.0,45.6027,45.63,45.5482,45.5664,54066.0
2018-09-07 15:25:00,50.17,50.23,50.17,50.2,74231.0,45.5573,45.6118,45.5573,45.5846,74231.0
2018-09-07 15:30:00,50.19,50.21,50.17,50.21,88687.0,45.5755,45.5936,45.5573,45.5936,88687.0
2018-09-07 15:35:00,50.21,50.23,50.16,50.19,98724.0,45.5936,45.6118,45.5482,45.5755,98724.0
2018-09-07 15:40:00,50.19,50.21,50.16,50.2,118146.0,45.5755,45.5936,45.5482,45.5846,118146.0
2018-09-07 15:45:00,50.19,50.26,50.18,50.24,95627.0,45.5755,45.639,45.5664,45.6209,95627.0
2018-09-07 15:50:00,50.24,50.27,50.21,50.26,225689.0,45.6209,45.6481,45.5936,45.639,225689.0
2018-09-07 15:55:00,50.26,50.26,50.14,50.17,678094.0,45.639,45.639,45.5301,45.5573,678094.0
2018-09-10 09:30:00,50.5,50.85,50.38,50.8,208297.0,45.857,46.1748,45.748,46.1294,208297.0
2018-09-10 09:35:00,50.78,50.86,50.72,50.77,116756.0,46.1112,46.1839,46.0567,46.1021,116756.0
2018-09-10 09:40:00,50.77,50.89,50.69,50.69,96140.0,46.1021,46.2111,46.0295,46.0295,96140.0
2018-09-10 09:45:00,50.7,50.86,50.64,50.86,87255.0,46.0386,46.1839,45.9841,46.1839,87255.0
2018-09-10 09:50:00,50.87,50.9,50.7,50.77,85627.0,46.193,46.2202,46.0386,46.1021,85627.0
2018-09-10 09:55:00,50.76,50.76,50.64,50.64,70211.0,46.0931,46.0931,45.9841,45.9841,70211.0
2018-09-10 10:00:00,50.64,50.83,50.64,50.69,74600.0,45.9841,46.1566,45.9841,46.0295,74600.0
2018-09-10 10:05:00,50.69,50.69,50.57,50.62,89486.0,46.0295,46.0295,45.9205,45.9659,89486.0
2018-09-10 10:10:00,50.62,50.62,50.51,50.54,60861.0,45.9659,45.9659,45.8661,45.8933,60861.0
2018-09-10 10:15:00,50.52,50.61,50.48,50.56,50993.0,45.8751,45.9569,45.8388,45.9115,50993.0
2018-09-10 10:20:00,50.56,50.65,50.55,50.58,39400.0,45.9115,45.9932,45.9024,45.9296,39400.0
2018-09-10 10:25:00,50.57,50.6,50.53,50.59,42553.0,45.9205,45.9478,45.8842,45.9387,42553.0
2018-09-10 10:30:00,50.59,50.63,50.52,50.57,67042.0,45.9387,45.975,45.8751,45.9205,67042.0
2018-09-10 10:35:00,50.57,50.68,50.56,50.66,37168.0,45.9205,46.0204,45.9115,46.0023,37168.0
2018-09-10 10:40:00,50.66,50.67,50.61,50.66,33638.0,46.0023,46.0113,45.9569,46.0023,33638.0
2018-09-10 10:45:00,50.66,50.71,50.65,50.69,41951.0,46.0023,46.0477,45.9932,46.0295,41951.0
2018-09-10 10:50:00,50.69,50.72,50.65,50.67,60117.0,46.0295,46.0567,45.9932,46.0113,60117.0
2018-09-10 10:55:00,50.67,50.67,50.57,50.6,38528.0,46.0113,46.0113,45.9205,45.9478,38528.0
2018-09-10 11:00:00,50.6,50.6,50.49,50.56,44151.0,45.9478,45.9478,45.8479,45.9115,44151.0
2018-09-10 11:05:00,50.56,50.66,50.56,50.64,44342.0,45.9115,46.0023,45.9115,45.9841,44342.0
2018-09-10 11:10:00,50.64,50.72,50.64,50.65,107524.0,45.9841,46.0567,45.9841,45.9932,107524.0
2018-09-10 11:15:00,50.66,50.68,50.58,50.59,52163.0,46.0023,46.0204,45.9296,45.9387,52163.0
2018-09-10 11:20:00,50.59,50.63,50.55,50.59,39876.0,45.9387,45.975,45.9024,45.9387,39876.0
2018-09-10 11:25:00,50.59,50.65,50.57,50.64,44257.0,45.9387,45.9932,45.9205,45.9841,44257.0
2018-09-10 11:30:00,50.64,50.67,50.6,50.63,72268.0,45.9841,46.0113,45.9478,45.975,72268.0
2018-09-10 11:35:00,50.64,50.65,50.59,50.6,32557.0,45.9841,45.9932,45.9387,45.9478,32557.0
2018-09-10 11:40:00,50.59,50.61,50.52,50.6,52197.0,45.9387,45.9569,45.8751,45.9478,52197.0
2018-09-10 11:45:00,50.6,50.61,50.55,50.59,45216.0,45.9478,45.9569,45.9024,45.9387,45216.0
2018-09-10 11:50:00,50.59,50.62,50.54,50.55,32303.0,45.9387,45.9659,45.8933,45.9024,32303.0
2018-09-10 11:55:00,50.54,50.56,50.51,50.56,64150.0,45.8933,45.9115,45.8661,45.9115,64150.0
2018-09-10 12:00:00,50.57,50.58,50.5,50.5,62373.0,45.9205,45.9296,45.857,45.857,62373.0
2018-09-10 12:05:00,50.5,50.52,50.49,50.5,56046.0,45.857,45.8751,45.8479,45.857,56046.0
2018-09-10 12:10:00,50.51,50.53,50.49,50.51,58339.0,45.8661,45.8842,45.8479,45.8661,58339.0
2018-09-10 12:15:00,50.51,50.53,50.48,50.49,45633.0,45.8661,45.8842,45.8388,45.8479,45633.0
2018-09-10 12:20:00,50.5,50.53,50.49,50.53,41379.0,45.857,45.8842,45.8479,45.8842,41379.0
2018-09-10 12:25:00,50.53,50.53,50.46,50.48,61696.0,45.8842,45.8842,45.8207,45.8388,61696.0
2018-09-10 12:30:00,50.48,50.54,50.48,50.54,44264.0,45.8388,45.8933,45.8388,45.8933,44264.0
2018-09-10 12:35:00,50.54,50.55,50.49,50.5,48489.0,45.8933,45.9024,45.8479,45.857,48489.0
2018-09-10 12:40:00,50.5,50.54,50.48,50.52,34987.0,45.857,45.8933,45.8388,45.8751,34987.0
2018-09-10 12:45:00,50.52,50.53,50.49,50.52,36082.0,45.8751,45.8842,45.8479,45.8751,36082.0
2018-09-10 12:50:00,50.52,50.52,50.47,50.5,28243.0,45.8751,45.8751,45.8297,45.857,28243.0
2018-09-10 12:55:00,50.5,50.53,50.49,50.51,14930.0,45.857,45.8842,45.8479,45.8661,14930.0
2018-09-10 13:00:00,50.52,50.54,50.5,50.53,25558.0,45.8751,45.8933,45.857,45.8842,25558.0
2018-09-10 13:05:00,50.52,50.55,50.51,50.52,13300.0,45.8751,45.9024,45.8661,45.8751,13300.0
2018-09-10 13:10:00,50.53,50.53,50.5,50.52,23565.0,45.8842,45.8842,45.857,45.8751,23565.0
2018-09-10 13:15:00,50.52,50.54,50.5,50.54,30421.0,45.8751,45.8933,45.857,45.8933,30421.0
2018-09-10 13:20:00,50.54,50.57,50.53,50.55,38762.0,45.8933,45.9205,45.8842,45.9024,38762.0
2018-09-10 13:25:00,50.56,50.59,50.55,50.58,22086.0,45.9115,45.9387,45.9024,45.9296,22086.0
2018-09-10 13:30:00,50.59,50.6,50.51,50.54,62992.0,45.9387,45.9478,45.8661,45.8933,62992.0
2018-09-10 13:35:00,50.54,50.54,50.5,50.53,17284.0,45.8933,45.8933,45.857,45.8842,17284.0
2018-09-10 13:40:00,50.53,50.54,50.52,50.53,22561.0,45.8842,45.8933,45.8751,45.8842,22561.0
2018-09-10 13:45:00,50.53,50.54,50.48,50.5,35373.0,45.8842,45.8933,45.8388,45.857,35373.0
2018-09-10 13:50:00,50.49,50.52,50.49,50.52,40972.0,45.8479,45.8751,45.8479,45.8751,40972.0
2018-09-10 13:55:00,50.52,50.55,50.49,50.54,35564.0,45.8751,45.9024,45.8479,45.8933,35564.0
2018-09-10 14:00:00,50.54,50.56,50.5,50.55,31145.0,45.8933,45.9115,45.857,45.9024,31145.0
2018-09-10 14:05:00,50.56,50.58,50.53,50.56,36164.0,45.9115,45.9296,45.8842,45.9115,36164.0
2018-09-10 14:10:00,50.57,50.57,50.52,50.52,32209.0,45.9205,45.9205,45.8751,45.8751,32209.0
2018-09-10 14:15:00,50.53,50.61,50.52,50.61,41451.0,45.8842,45.9569,45.8751,45.9569,41451.0
2018-09-10 14:20:00,50.6,50.61,50.57,50.57,91077.0,45.9478,45.9569,45.9205,45.9205,91077.0
2018-09-10 14:25:00,50.57,50.63,50.57,50.63,27648.0,45.9205,45.975,45.9205,45.975,27648.0
2018-09-10 14:30:00,50.63,50.67,50.63,50.65,53367.0,45.975,46.0113,45.975,45.9932,53367.0
2018-09-10 14:35:00,50.66,50.68,50.58,50.61,174061.0,46.0023,46.0204,45.9296,45.9569,174061.0
2018-09-10 14:40:00,50.61,50.62,50.56,50.61,35487.0,45.9569,45.9659,45.9115,45.9569,35487.0
2018-09-10 14:45:00,50.62,50.62,50.58,50.6,62757.0,45.9659,45.9659,45.9296,45.9478,62757.0
2018-09-10 14:50:00,50.6,50.63,50.56,50.58,64288.0,45.9478,45.975,45.9115,45.9296,64288.0
2018-09-10 14:55:00,50.58,50.64,50.58,50.64,30206.0,45.9296,45.9841,45.9296,45.9841,30206.0
2018-09-10 15:00:00,50.64,50.71,50.63,50.71,39411.0,45.9841,46.0477,45.975,46.0477,39411.0
2018-09-10 15:05:00,50.71,50.72,50.69,50.7,41655.0,46.0477,46.0567,46.0295,46.0386,41655.0
2018-09-10 15:10:00,50.69,50.69,50.63,50.66,43983.0,46.0295,46.0295,45.975,46.0023,43983.0
2018-09-10 15:15:00,50.66,50.66,50.6,50.62,51301.0,46.0023,46.0023,45.9478,45.9659,51301.0
2018-09-10 15:20:00,50.62,50.67,50.61,50.66,33295.0,45.9659,46.0113,45.9569,46.0023,33295.0
2018-09-10 15:25:00,50.67,50.67,50.6,50.64,71518.0,46.0113,46.0113,45.9478,45.9841,71518.0
2018-09-10 15:30:00,50.64,50.66,50.61,50.66,42035.0,45.9841,46.0023,45.9569,46.0023,42035.0
2018-09-10 15:35:00,50.66,50.67,50.64,50.64,68705.0,46.0023,46.0113,45.9841,45.9841,68705.0
2018-09-10 15:40:00,50.64,50.69,50.62,50.69,67047.0,45.9841,46.0295,45.9659,46.0295,67047.0
2018-09-10 15:45:00,50.69,50.71,50.63,50.64,175363.0,46.0295,46.0477,45.975,45.9841,175363.0
2018-09-10 15:50:00,50.63,50.64,50.6,50.62,136779.0,45.975,45.9841,45.9478,45.9659,136779.0
2018-09-10 15:55:00,50.62,50.66,50.61,50.63,431633.0,45.9659,46.0023,45.9569,45.975,431633.0
2018-09-11 09:30:00,50.52,50.67,50.5,50.51,138038.0,45.8751,46.0113,45.857,45.8661,138038.0
2018-09-11 09:35:00,50.52,50.62,50.5,50.53,91122.0,45.8751,45.9659,45.857,45.8842,91122.0
2018-09-11 09:40:00,50.54,50.59,50.5,50.59,57507.0,45.8933,45.9387,45.857,45.9387,57507.0
2018-09-11 09:45:00,50.6,50.8,50.55,50.78,70870.0,45.9478,46.1294,45.9024,46.1112,70870.0
2018-09-11 09:50:00,50.79,50.94,50.78,50.84,103406.0,46.1203,46.2565,46.1112,46.1657,103406.0
2018-09-11 09:55:00,50.84,50.9,50.78,50.82,103916.0,46.1657,46.2202,46.1112,46.1476,103916.0
2018-09-11 10:00:00,50.82,50.89,50.78,50.81,56769.0,46.1476,46.2111,46.1112,46.1385,56769.0
2018-09-11 10:05:00,50.82,50.91,50.8,50.88,45792.0,46.1476,46.2293,46.1294,46.202,45792.0
2018-09-11 10:10:00,50.88,50.9,50.75,50.77,55338.0,46.202,46.2202,46.084,46.1021,55338.0
2018-09-11 10:15:00,50.77,50.91,50.77,50.87,57403.0,46.1021,46.2293,46.1021,46.193,57403.0
2018-09-11 10:20:00,50.88,50.88,50.82,50.87,25504.0,46.202,46.202,46.1476,46.193,25504.0
2018-09-11 10:25:00,50.87,50.89,50.84,50.88,34951.0,46.193,46.2111,46.1657,46.202,34951.0
2018-09-11 10:30:00,50.87,50.9,50.86,50.88,57100.0,46.193,46.2202,46.1839,46.202,57100.0
2018-09-11 10:35:00,50.88,50.96,50.87,50.95,102330.0,46.202,46.2747,46.193,46.2656,102330.0
2018-09-11 10:40:00,50.95,51.0,50.94,51.0,122959.0,46.2656,46.311,46.2565,46.311,122959.0
2018-09-11 10:45:00,51.0,51.0,50.81,50.83,67549.0,46.311,46.311,46.1385,46.1566,67549.0
2018-09-11 10:50:00,50.83,50.9,50.78,50.79,38899.0,46.1566,46.2202,46.1112,46.1203,38899.0
2018-09-11 10:55:00,50.8,50.85,50.78,50.79,23166.0,46.1294,46.1748,46.1112,46.1203,23166.0
2018-09-11 11:00:00,50.79,50.89,50.79,50.89,23457.0,46.1203,46.2111,46.1203,46.2111,23457.0
2018-09-11 11:05:00,50.89,50.9,50.8,50.85,35211.0,46.2111,46.2202,46.1294,46.1748,35211.0
2018-09-11 11:10:00,50.85,50.89,50.8,50.82,34508.0,46.1748,46.2111,46.1294,46.1476,34508.0
2018-09-11 11:15:00,50.82,50.88,50.81,50.87,42351.0,46.1476,46.202,46.1385,46.193,42351.0
2018-09-11 11:20:00,50.87,50.9,50.87,50.89,61156.0,46.193,46.2202,46.193,46.2111,61156.0
2018-09-11 11:25:00,50.89,51.03,50.89,50.96,113307.0,46.2111,46.3382,46.2111,46.2747,113307.0
2018-09-11 11:30:00,50.96,50.99,50.91,50.91,30088.0,46.2747,46.3019,46.2293,46.2293,30088.0
2018-09-11 11:35:00,50.89,50.97,50.89,50.93,68181.0,46.2111,46.2838,46.2111,46.2474,68181.0
2018-09-11 11:40:00,50.93,50.99,50.93,50.93,27943.0,46.2474,46.3019,46.2474,46.2474,27943.0
2018-09-11 11:45:00,50.94,51.02,50.93,51.02,45633.0,46.2565,46.3292,46.2474,46.3292,45633.0
2018-09-11 11:50:00,51.02,51.14,51.02,51.14,57809.0,46.3292,46.4381,46.3292,46.4381,57809.0
2018-09-11 11:55:00,51.15,51.19,51.08,51.11,201460.0,46.4472,46.4835,46.3836,46.4109,201460.0
2018-09-11 12:00:00,51.12,51.16,51.07,51.15,73992.0,46.42,46.4563,46.3746,46.4472,73992.0
2018-09-11 12:05:00,51.15,51.16,51.08,51.12,51097.0,46.4472,46.4563,46.3836,46.42,51097.0
2018-09-11 12:10:00,51.11,51.12,51.03,51.04,43676.0,46.4109,46.42,46.3382,46.3473,43676.0
2018-09-11 12:15:00,51.04,51.05,51.01,51.05,25938.0,46.3473,46.3564,46.3201,46.3564,25938.0
2018-09-11 12:20:00,51.05,51.07,51.03,51.07,27867.0,46.3564,46.3746,46.3382,46.3746,27867.0
2018-09-11 12:25:00,51.06,51.07,51.02,51.05,25503.0,46.3655,46.3746,46.3292,46.3564,25503.0
2018-09-11 12:30:00,51.06,51.09,51.05,51.07,22676.0,46.3655,46.3927,46.3564,46.3746,22676.0
2018-09-11 12:35:00,51.07,51.1,51.07,51.09,24206.0,46.3746,46.4018,46.3746,46.3927,24206.0
2018-09-11 12:40:00,51.09,51.1,51.07,51.08,23589.0,46.3927,46.4018,46.3746,46.3836,23589.0
2018-09-11 12:45:00,51.08,51.11,51.07,51.1,47940.0,46.3836,46.4109,46.3746,46.4018,47940.0
2018-09-11 12:50:00,51.1,51.15,51.09,51.15,20733.0,46.4018,46.4472,46.3927,46.4472,20733.0
2018-09-11 12:55:00,51.15,51.22,51.15,51.22,33850.0,46.4472,46.5108,46.4472,46.5108,33850.0
2018-09-11 13:00:00,51.22,51.25,51.19,51.21,23676.0,46.5108,46.538,46.4835,46.5017,23676.0
2018-09-11 13:05:00,51.21,51.22,51.19,51.19,21241.0,46.5017,46.5108,46.4835,46.4835,21241.0
2018-09-11 13:10:00,51.18,51.21,51.12,51.13,21546.0,46.4745,46.5017,46.42,46.429,21546.0
2018-09-11 13:15:00,51.13,51.16,51.11,51.16,42767.0,46.429,46.4563,46.4109,46.4563,42767.0
2018-09-11 13:20:00,51.16,51.17,51.09,51.11,25193.0,46.4563,46.4654,46.3927,46.4109,25193.0
2018-09-11 13:25:00,51.11,51.13,51.07,51.07,30308.0,46.4109,46.429,46.3746,46.3746,30308.0
2018-09-11 13:30:00,51.08,51.1,51.06,51.08,49677.0,46.3836,46.4018,46.3655,46.3836,49677.0
2018-09-11 13:35:00,51.08,51.11,51.08,51.1,23313.0,46.3836,46.4109,46.3836,46.4018,23313.0
2018-09-11 13:40:00,51.1,51.11,51.06,51.06,30495.0,46.4018,46.4109,46.3655,46.3655,30495.0
2018-09-11 13:45:00,51.05,51.06,51.01,51.04,30107.0,46.3564,46.3655,46.3201,46.3473,30107.0
2018-09-11 13:50:00,51.03,51.04,50.97,50.98,69787.0,46.3382,46.3473,46.2838,46.2928,69787.0
2018-09-11 13:55:00,50.98,51.01,50.97,50.99,45478.0,46.2928,46.3201,46.2838,46.3019,45478.0
2018-09-11 14:00:00,50.99,51.01,50.96,50.97,46469.0,46.3019,46.3201,46.2747,46.2838,46469.0
2018-09-11 14:05:00,50.97,50.98,50.94,50.97,51570.0,46.2838,46.2928,46.2565,46.2838,51570.0
2018-09-11 14:10:00,50.97,50.97,50.93,50.96,39959.0,46.2838,46.2838,46.2474,46.2747,39959.0
2018-09-11 14:15:00,50.96,50.97,50.95,50.97,42673.0,46.2747,46.2838,46.2656,46.2838,42673.0
2018-09-11 14:20:00,50.96,50.97,50.94,50.97,41488.0,46.2747,46.2838,46.2565,46.2838,41488.0
2018-09-11 14:25:00,50.97,50.97,50.94,50.94,34543.0,46.2838,46.2838,46.2565,46.2565,34543.0
2018-09-11 14:30:00,50.95,50.99,50.94,50.98,70381.0,46.2656,46.3019,46.2565,46.2928,70381.0
2018-09-11 14:35:00,50.99,51.01,50.97,50.98,35832.0,46.3019,46.3201,46.2838,46.2928,35832.0
2018-09-11 14:40:00,50.98,50.99,50.97,50.97,28087.0,46.2928,46.3019,46.2838,46.2838,28087.0
2018-09-11 14:45:00,50.98,51.02,50.97,51.01,32025.0,46.2928,46.3292,46.2838,46.3201,32025.0
2018-09-11 14:50:00,51.01,51.03,50.98,51.0,35252.0,46.3201,46.3382,46.2928,46.311,35252.0
2018-09-11 14:55:00,50.99,51.0,50.96,50.98,45006.0,46.3019,46.311,46.2747,46.2928,45006.0
2018-09-11 15:00:00,50.98,51.02,50.97,51.02,29884.0,46.2928,46.3292,46.2838,46.3292,29884.0
2018-09-11 15:05:00,51.02,51.06,51.01,51.06,28232.0,46.3292,46.3655,46.3201,46.3655,28232.0
2018-09-11 15:10:00,51.06,51.09,51.05,51.09,23696.0,46.3655,46.3927,46.3564,46.3927,23696.0
2018-09-11 15:15:00,51.09,51.11,51.03,51.05,135494.0,46.3927,46.4109,46.3382,46.3564,135494.0
2018-09-11 15:20:00,51.06,51.09,51.06,51.09,54990.0,46.3655,46.3927,46.3655,46.3927,54990.0
2018-09-11 15:25:00,51.09,51.12,51.08,51.12,51177.0,46.3927,46.42,46.3836,46.42,51177.0
2018-09-11 15:30:00,51.11,51.12,51.0,51.02,69639.0,46.4109,46.42,46.311,46.3292,69639.0
2018-09-11 15:35:00,51.01,51.04,50.99,51.04,60191.0,46.3201,46.3473,46.3019,46.3473,60191.0
2018-09-11 15:40:00,51.03,51.05,50.98,50.99,190348.0,46.3382,46.3564,46.2928,46.3019,190348.0
2018-09-11 15:45:00,50.98,51.02,50.96,51.02,105550.0,46.2928,46.3292,46.2747,46.3292,105550.0
2018-09-11 15:50:00,51.01,51.02,50.99,51.01,143021.0,46.3201,46.3292,46.3019,46.3201,143021.0
2018-09-11 15:55:00,51.01,51.04,50.99,51.0,352093.0,46.3201,46.3473,46.3019,46.311,352093.0
2018-09-12 09:30:00,51.0,51.12,50.89,50.9,95452.0,46.311,46.42,46.2111,46.2202,95452.0
2018-09-12 09:35:00,50.89,50.93,50.75,50.84,60716.0,46.2111,46.2474,46.084,46.1657,60716.0
2018-09-12 09:40:00,50.87,50.97,50.75,50.78,122373.0,46.193,46.2838,46.084,46.1112,122373.0
2018-09-12 09:45:00,50.78,50.86,50.75,50.8,107933.0,46.1112,46.1839,46.084,46.1294,107933.0
2018-09-12 09:50:00,50.8,50.85,50.74,50.77,74560.0,46.1294,46.1748,46.0749,46.1021,74560.0
2018-09-12 09:55:00,50.79,50.79,50.66,50.75,106600.0,46.1203,46.1203,46.0023,46.084,106600.0
2018-09-12 10:00:00,50.76,50.84,50.74,50.75,84330.0,46.0931,46.1657,46.0749,46.084,84330.0
2018-09-12 10:05:00,50.74,50.77,50.67,50.67,92794.0,46.0749,46.1021,46.0113,46.0113,92794.0
2018-09-12 10:10:00,50.68,50.77,50.59,50.75,77533.0,46.0204,46.1021,45.9387,46.084,77533.0
2018-09-12 10:15:00,50.74,50.82,50.66,50.82,105825.0,46.0749,46.1476,46.0023,46.1476,105825.0
2018-09-12 10:20:00,50.82,50.82,50.69,50.7,59095.0,46.1476,46.1476,46.0295,46.0386,59095.0
2018-09-12 10:25:00,50.7,50.7,50.64,50.65,52448.0,46.0386,46.0386,45.9841,45.9932,52448.0
2018-09-12 10:30:00,50.64,50.66,50.58,50.59,66564.0,45.9841,46.0023,45.9296,45.9387,66564.0
2018-09-12 10:35:00,50.59,50.83,50.59,50.82,70718.0,45.9387,46.1566,45.9387,46.1476,70718.0
2018-09-12 10:40:00,50.82,50.82,50.73,50.76,74859.0,46.1476,46.1476,46.0658,46.0931,74859.0
2018-09-12 10:45:00,50.76,50.77,50.7,50.72,53774.0,46.0931,46.1021,46.0386,46.0567,53774.0
2018-09-12 10:50:00,50.73,50.87,50.72,50.85,75358.0,46.0658,46.193,46.0567,46.1748,75358.0
2018-09-12 10:55:00,50.86,50.87,50.81,50.82,40776.0,46.1839,46.193,46.1385,46.1476,40776.0
2018-09-12 11:00:00,50.81,50.89,50.76,50.87,57640.0,46.1385,46.2111,46.0931,46.193,57640.0
2018-09-12 11:05:00,50.87,50.87,50.78,50.8,50838.0,46.193,46.193,46.1112,46.1294,50838.0
2018-09-12 11:10:00,50.81,50.95,50.8,50.91,169316.0,46.1385,46.2656,46.1294,46.2293,169316.0
2018-09-12 11:15:00,50.92,51.0,50.89,50.98,79512.0,46.2384,46.311,46.2111,46.2928,79512.0
2018-09-12 11:20:00,50.98,51.01,50.95,50.97,52990.0,46.2928,46.3201,46.2656,46.2838,52990.0
2018-09-12 11:25:00,50.96,51.01,50.95,50.98,61997.0,46.2747,46.3201,46.2656,46.2928,61997.0
2018-09-12 11:30:00,50.99,51.01,50.95,50.96,53856.0,46.3019,46.3201,46.2656,46.2747,53856.0
2018-09-12 11:35:00,50.95,50.97,50.87,50.88,18779.0,46.2656,46.2838,46.193,46.202,18779.0
2018-09-12 11:40:00,50.87,50.89,50.83,50.84,41392.0,46.193,46.2111,46.1566,46.1657,41392.0
2018-09-12 11:45:00,50.84,50.85,50.77,50.78,17308.0,46.1657,46.1748,46.1021,46.1112,17308.0
2018-09-12 11:50:00,50.78,50.79,50.71,50.75,72087.0,46.1112,46.1203,46.0477,46.084,72087.0
2018-09-12 11:55:00,50.74,50.75,50.68,50.69,29144.0,46.0749,46.084,46.0204,46.0295,29144.0
2018-09-12 12:00:00,50.69,50.73,50.68,50.68,20121.0,46.0295,46.0658,46.0204,46.0204,20121.0
2018-09-12 12:05:00,50.68,50.8,50.64,50.65,56671.0,46.0204,46.1294,45.9841,45.9932,56671.0
2018-09-12 12:10:00,50.63,50.69,50.63,50.69,27170.0,45.975,46.0295,45.975,46.0295,27170.0
2018-09-12 12:15:00,50.69,50.7,50.65,50.69,25302.0,46.0295,46.0386,45.9932,46.0295,25302.0
2018-09-12 12:20:00,50.7,50.77,50.69,50.76,21319.0,46.0386,46.1021,46.0295,46.0931,21319.0
2018-09-12 12:25:00,50.76,50.76,50.72,50.75,15805.0,46.0931,46.0931,46.0567,46.084,15805.0
2018-09-12 12:30:00,50.75,50.77,50.74,50.75,31800.0,46.084,46.1021,46.0749,46.084,31800.0
2018-09-12 12:35:00,50.76,50.8,50.75,50.79,19823.0,46.0931,46.1294,46.084,46.1203,19823.0
2018-09-12 12:40:00,50.79,50.8,50.75,50.77,28517.0,46.1203,46.1294,46.084,46.1021,28517.0
2018-09-12 12:45:00,50.77,50.78,50.75,50.76,20445.0,46.1021,46.1112,46.084,46.0931,20445.0
2018-09-12 12:50:00,50.77,50.77,50.73,50.75,21243.0,46.1021,46.1021,46.0658,46.084,21243.0
2018-09-12 12:55:00,50.75,50.78,50.74,50.78,17764.0,46.084,46.1112,46.0749,46.1112,17764.0
2018-09-12 13:00:00,50.78,50.81,50.77,50.79,27394.0,46.1112,46.1385,46.1021,46.1203,27394.0
2018-09-12 13:05:00,50.8,50.82,50.8,50.81,9700.0,46.1294,46.1476,46.1294,46.1385,9700.0
2018-09-12 13:10:00,50.81,50.82,50.8,50.8,12789.0,46.1385,46.1476,46.1294,46.1294,12789.0
2018-09-12 13:15:00,50.8,50.8,50.77,50.77,19793.0,46.1294,46.1294,46.1021,46.1021,19793.0
2018-09-12 13:20:00,50.77,50.81,50.76,50.78,21525.0,46.1021,46.1385,46.0931,46.1112,21525.0
2018-09-12 13:25:00,50.78,50.81,50.77,50.79,15052.0,46.1112,46.1385,46.1021,46.1203,15052.0
2018-09-12 13:30:00,50.79,50.8,50.76,50.78,28157.0,46.1203,46.1294,46.0931,46.1112,28157.0
2018-09-12 13:35:00,50.78,50.78,50.75,50.77,15026.0,46.1112,46.1112,46.084,46.1021,15026.0
2018-09-12 13:40:00,50.76,50.79,50.76,50.78,34255.0,46.0931,46.1203,46.0931,46.1112,34255.0
2018-09-12 13:45:00,50.78,50.78,50.74,50.75,34244.0,46.1112,46.1112,46.0749,46.084,34244.0
2018-09-12 13:50:00,50.74,50.77,50.72,50.76,23144.0,46.0749,46.1021,46.0567,46.0931,23144.0
2018-09-12 13:55:00,50.76,50.81,50.76,50.78,14665.0,46.0931,46.1385,46.0931,46.1112,14665.0
2018-09-12 14:00:00,50.77,50.81,50.76,50.81,52073.0,46.1021,46.1385,46.0931,46.1385,52073.0
2018-09-12 14:05:00,50.8,50.82,50.76,50.76,23400.0,46.1294,46.1476,46.0931,46.0931,23400.0
2018-09-12 14:10:00,50.77,50.8,50.77,50.8,29891.0,46.1021,46.1294,46.1021,46.1294,29891.0
2018-09-12 14:15:00,50.8,50.83,50.79,50.8,68703.0,46.1294,46.1566,46.1203,46.1294,68703.0
2018-09-12 14:20:00,50.81,50.84,50.79,50.83,65414.0,46.1385,46.1657,46.1203,46.1566,65414.0
2018-09-12 14:25:00,50.83,50.88,50.83,50.87,17143.0,46.1566,46.202,46.1566,46.193,17143.0
2018-09-12 14:30:00,50.88,50.9,50.85,50.88,80775.0,46.202,46.2202,46.1748,46.202,80775.0
2018-09-12 14:35:00,50.89,50.89,50.85,50.89,26435.0,46.2111,46.2111,46.1748,46.2111,26435.0
2018-09-12 14:40:00,50.89,50.89,50.82,50.83,22916.0,46.2111,46.2111,46.1476,46.1566,22916.0
2018-09-12 14:45:00,50.84,50.87,50.8,50.84,27566.0,46.1657,46.193,46.1294,46.1657,27566.0
2018-09-12 14:50:00,50.85,50.85,50.78,50.79,20090.0,46.1748,46.1748,46.1112,46.1203,20090.0
2018-09-12 14:55:00,50.79,50.83,50.78,50.8,16629.0,46.1203,46.1566,46.1112,46.1294,16629.0
2018-09-12 15:00:00,50.8,50.83,50.79,50.81,32235.0,46.1294,46.1566,46.1203,46.1385,32235.0
2018-09-12 15:05:00,50.82,50.82,50.79,50.8,62660.0,46.1476,46.1476,46.1203,46.1294,62660.0
2018-09-12 15:10:00,50.81,50.87,50.8,50.86,43173.0,46.1385,46.193,46.1294,46.1839,43173.0
2018-09-12 15:15:00,50.86,50.86,50.83,50.84,32541.0,46.1839,46.1839,46.1566,46.1657,32541.0
2018-09-12 15:20:00,50.84,50.85,50.84,50.85,30796.0,46.1657,46.1748,46.1657,46.1748,30796.0
2018-09-12 15:25:00,50.84,50.86,50.82,50.86,90657.0,46.1657,46.1839,46.1476,46.1839,90657.0
2018-09-12 15:30:00,50.86,50.86,50.83,50.85,59475.0,46.1839,46.1839,46.1566,46.1748,59475.0
2018-09-12 15:35:00,50.84,50.85,50.8,50.82,55098.0,46.1657,46.1748,46.1294,46.1476,55098.0
2018-09-12 15:40:00,50.83,50.83,50.77,50.81,181529.0,46.1566,46.1566,46.1021,46.1385,181529.0
2018-09-12 15:45:00,50.81,50.83,50.74,50.75,136811.0,46.1385,46.1566,46.0749,46.084,136811.0
2018-09-12 15:50:00,50.75,50.78,50.75,50.77,306008.0,46.084,46.1112,46.084,46.1021,306008.0
2018-09-12 15:55:00,50.77,50.77,50.7,50.71,341356.0,46.1021,46.1021,46.0386,46.0477,341356.0
2018-09-13 09:30:00,50.82,50.91,50.66,50.9,142562.0,46.1476,46.2293,46.0023,46.2202,142562.0
2018-09-13 09:35:00,50.91,50.97,50.77,50.86,137163.0,46.2293,46.2838,46.1021,46.1839,137163.0
2018-09-13 09:40:00,50.87,50.97,50.83,50.86,136286.0,46.193,46.2838,46.1566,46.1839,136286.0
2018-09-13 09:45:00,50.87,50.93,50.76,50.92,85387.0,46.193,46.2474,46.0931,46.2384,85387.0
2018-09-13 09:50:00,50.93,50.94,50.79,50.87,82269.0,46.2474,46.2565,46.1203,46.193,82269.0
2018-09-13 09:55:00,50.88,50.91,50.78,50.85,43435.0,46.202,46.2293,46.1112,46.1748,43435.0
2018-09-13 10:00:00,50.87,50.89,50.7,50.7,104760.0,46.193,46.2111,46.0386,46.0386,104760.0
2018-09-13 10:05:00,50.71,50.83,50.71,50.79,84355.0,46.0477,46.1566,46.0477,46.1203,84355.0
2018-09-13 10:10:00,50.79,50.86,50.72,50.73,56232.0,46.1203,46.1839,46.0567,46.0658,56232.0
2018-09-13 10:15:00,50.73,50.8,50.62,50.66,72564.0,46.0658,46.1294,45.9659,46.0023,72564.0
2018-09-13 10:20:00,50.66,50.66,50.52,50.59,62853.0,46.0023,46.0023,45.8751,45.9387,62853.0
2018-09-13 10:25:00,50.59,50.64,50.54,50.55,111688.0,45.9387,45.9841,45.8933,45.9024,111688.0
2018-09-13 10:30:00,50.54,50.61,50.53,50.58,73792.0,45.8933,45.9569,45.8842,45.9296,73792.0
2018-09-13 10:35:00,50.57,50.6,50.41,50.42,67689.0,45.9205,45.9478,45.7752,45.7843,67689.0
2018-09-13 10:40:00,50.42,50.57,50.39,50.56,75953.0,45.7843,45.9205,45.7571,45.9115,75953.0
2018-09-13 10:45:00,50.56,50.61,50.48,50.5,56083.0,45.9115,45.9569,45.8388,45.857,56083.0
2018-09-13 10:50:00,50.48,50.51,50.45,50.45,28338.0,45.8388,45.8661,45.8116,45.8116,28338.0
2018-09-13 10:55:00,50.45,50.48,50.36,50.44,55445.0,45.8116,45.8388,45.7298,45.8025,55445.0
2018-09-13 11:00:00,50.44,50.47,50.39,50.45,83960.0,45.8025,45.8297,45.7571,45.8116,83960.0
2018-09-13 11:05:00,50.45,50.54,50.43,50.54,31379.0,45.8116,45.8933,45.7934,45.8933,31379.0
2018-09-13 11:10:00,50.54,50.6,50.52,50.53,85282.0,45.8933,45.9478,45.8751,45.8842,85282.0
2018-09-13 11:15:00,50.52,50.52,50.45,50.47,49528.0,45.8751,45.8751,45.8116,45.8297,49528.0
2018-09-13 11:20:00,50.47,50.52,50.42,50.47,29220.0,45.8297,45.8751,45.7843,45.8297,29220.0
2018-09-13 11:25:00,50.46,50.46,50.36,50.4,34716.0,45.8207,45.8207,45.7298,45.7662,34716.0
2018-09-13 11:30:00,50.41,50.48,50.4,50.48,28464.0,45.7752,45.8388,45.7662,45.8388,28464.0
2018-09-13 11:35:00,50.48,50.51,50.45,50.51,26946.0,45.8388,45.8661,45.8116,45.8661,26946.0
2018-09-13 11:40:00,50.51,50.51,50.46,50.47,29700.0,45.8661,45.8661,45.8207,45.8297,29700.0
2018-09-13 11:45:00,50.47,50.54,50.46,50.5,63928.0,45.8297,45.8933,45.8207,45.857,63928.0
2018-09-13 11:50:00,50.5,50.54,50.47,50.53,32580.0,45.857,45.8933,45.8297,45.8842,32580.0
2018-09-13 11:55:00,50.52,50.6,50.51,50.6,45981.0,45.8751,45.9478,45.8661,45.9478,45981.0
2018-09-13 12:00:00,50.62,50.62,50.54,50.54,46877.0,45.9659,45.9659,45.8933,45.8933,46877.0
2018-09-13 12:05:00,50.55,50.55,50.48,50.51,37387.0,45.9024,45.9024,45.8388,45.8661,37387.0
2018-09-13 12:10:00,50.51,50.55,50.51,50.55,14788.0,45.8661,45.9024,45.8661,45.9024,14788.0
2018-09-13 12:15:00,50.54,50.65,50.53,50.6,81716.0,45.8933,45.9932,45.8842,45.9478,81716.0
2018-09-13 12:20:00,50.59,50.61,50.52,50.53,19739.0,45.9387,45.9569,45.8751,45.8842,19739.0
2018-09-13 12:25:00,50.53,50.59,50.52,50.58,26793.0,45.8842,45.9387,45.8751,45.9296,26793.0
2018-09-13 12:30:00,50.58,50.6,50.54,50.57,20266.0,45.9296,45.9478,45.8933,45.9205,20266.0
2018-09-13 12:35:00,50.57,50.61,50.56,50.59,16129.0,45.9205,45.9569,45.9115,45.9387,16129.0
2018-09-13 12:40:00,50.58,50.6,50.56,50.56,18249.0,45.9296,45.9478,45.9115,45.9115,18249.0
2018-09-13 12:45:00,50.56,50.59,50.55,50.57,22946.0,45.9115,45.9387,45.9024,45.9205,22946.0
2018-09-13 12:50:00,50.58,50.59,50.55,50.56,18616.0,45.9296,45.9387,45.9024,45.9115,18616.0
2018-09-13 12:55:00,50.55,50.59,50.55,50.58,20000.0,45.9024,45.9387,45.9024,45.9296,20000.0
2018-09-13 13:00:00,50.58,50.58,50.51,50.51,22958.0,45.9296,45.9296,45.8661,45.8661,22958.0
2018-09-13 13:05:00,50.51,50.55,50.43,50.44,24219.0,45.8661,45.9024,45.7934,45.8025,24219.0
2018-09-13 13:10:00,50.44,50.47,50.41,50.47,24143.0,45.8025,45.8297,45.7752,45.8297,24143.0
2018-09-13 13:15:00,50.47,50.51,50.46,50.5,36305.0,45.8297,45.8661,45.8207,45.857,36305.0
2018-09-13 13:20:00,50.5,50.51,50.42,50.45,27988.0,45.857,45.8661,45.7843,45.8116,27988.0
2018-09-13 13:25:00,50.45,50.46,50.39,50.44,30518.0,45.8116,45.8207,45.7571,45.8025,30518.0
2018-09-13 13:30:00,50.44,50.45,50.42,50.45,36429.0,45.8025,45.8116,45.7843,45.8116,36429.0
2018-09-13 13:35:00,50.45,50.46,50.41,50.41,26793.0,45.8116,45.8207,45.7752,45.7752,26793.0
2018-09-13 13:40:00,50.41,50.48,50.41,50.48,23922.0,45.7752,45.8388,45.7752,45.8388,23922.0
2018-09-13 13:45:00,50.48,50.51,50.44,50.45,68954.0,45.8388,45.8661,45.8025,45.8116,68954.0
2018-09-13 13:50:00,50.44,50.46,50.43,50.45,34364.0,45.8025,45.8207,45.7934,45.8116,34364.0
2018-09-13 13:55:00,50.46,50.5,50.45,50.45,58995.0,45.8207,45.857,45.8116,45.8116,58995.0
2018-09-13 14:00:00,50.46,50.48,50.45,50.48,22031.0,45.8207,45.8388,45.8116,45.8388,22031.0
2018-09-13 14:05:00,50.48,50.51,50.47,50.51,32653.0,45.8388,45.8661,45.8297,45.8661,32653.0
2018-09-13 14:10:00,50.51,50.52,50.45,50.46,54417.0,45.8661,45.8751,45.8116,45.8207,54417.0
2018-09-13 14:15:00,50.47,50.49,50.42,50.45,47336.0,45.8297,45.8479,45.7843,45.8116,47336.0
2018-09-13 14:20:00,50.46,50.5,50.43,50.5,37964.0,45.8207,45.857,45.7934,45.857,37964.0
2018-09-13 14:25:00,50.5,50.52,50.47,50.51,43094.0,45.857,45.8751,45.8297,45.8661,43094.0
2018-09-13 14:30:00,50.5,50.51,50.48,50.48,20892.0,45.857,45.8661,45.8388,45.8388,20892.0
2018-09-13 14:35:00,50.48,50.49,50.47,50.48,13293.0,45.8388,45.8479,45.8297,45.8388,13293.0
2018-09-13 14:40:00,50.49,50.5,50.47,50.47,22437.0,45.8479,45.857,45.8297,45.8297,22437.0
2018-09-13 14:45:00,50.47,50.52,50.47,50.49,35511.0,45.8297,45.8751,45.8297,45.8479,35511.0
2018-09-13 14:50:00,50.5,50.51,50.49,50.5,34929.0,45.857,45.8661,45.8479,45.857,34929.0
2018-09-13 14:55:00,50.5,50.54,50.49,50.53,31349.0,45.857,45.8933,45.8479,45.8842,31349.0
2018-09-13 15:00:00,50.54,50.55,50.51,50.52,100045.0,45.8933,45.9024,45.8661,45.8751,100045.0
2018-09-13 15:05:00,50.53,50.53,50.47,50.48,103219.0,45.8842,45.8842,45.8297,45.8388,103219.0
2018-09-13 15:10:00,50.48,50.52,50.46,50.5,80528.0,45.8388,45.8751,45.8207,45.857,80528.0
2018-09-13 15:15:00,50.49,50.52,50.48,50.52,53636.0,45.8479,45.8751,45.8388,45.8751,53636.0
2018-09-13 15:20:00,50.51,50.52,50.49,50.5,44818.0,45.8661,45.8751,45.8479,45.857,44818.0
2018-09-13 15:25:00,50.5,50.5,50.44,50.45,44976.0,45.857,45.857,45.8025,45.8116,44976.0
2018-09-13 15:30:00,50.44,50.46,50.42,50.46,76616.0,45.8025,45.8207,45.7843,45.8207,76616.0
2018-09-13 15:35:00,50.45,50.47,50.44,50.45,95868.0,45.8116,45.8297,45.8025,45.8116,95868.0
2018-09-13 15:40:00,50.45,50.47,50.41,50.43,105703.0,45.8116,45.8297,45.7752,45.7934,105703.0
2018-09-13 15:45:00,50.43,50.43,50.38,50.39,126279.0,45.7934,45.7934,45.748,45.7571,126279.0
2018-09-13 15:50:00,50.4,50.42,50.39,50.41,151497.0,45.7662,45.7843,45.7571,45.7752,151497.0
2018-09-13 15:55:00,50.42,50.45,50.39,50.42,388525.0,45.7843,45.8116,45.7571,45.7843,388525.0
2018-09-14 09:30:00,50.59,50.94,50.59,50.91,70440.0,45.9387,46.2565,45.9387,46.2293,70440.0
2018-09-14 09:35:00,50.91,51.1,50.84,51.07,68499.0,46.2293,46.4018,46.1657,46.3746,68499.0
2018-09-14 09:40:00,51.06,51.13,51.03,51.08,25740.0,46.3655,46.429,46.3382,46.3836,25740.0
2018-09-14 09:45:00,51.08,51.2,51.07,51.16,35159.0,46.3836,46.4926,46.3746,46.4563,35159.0
2018-09-14 09:50:00,51.15,51.23,51.13,51.2,27850.0,46.4472,46.5199,46.429,46.4926,27850.0
2018-09-14 09:55:00,51.2,51.29,51.17,51.29,52869.0,46.4926,46.5743,46.4654,46.5743,52869.0
2018-09-14 10:00:00,51.29,51.39,51.27,51.36,32436.0,46.5743,46.6651,46.5562,46.6379,32436.0
2018-09-14 10:05:00,51.36,51.4,51.32,51.32,36119.0,46.6379,46.6742,46.6016,46.6016,36119.0
2018-09-14 10:10:00,51.32,51.42,51.31,51.4,94749.0,46.6016,46.6924,46.5925,46.6742,94749.0
2018-09-14 10:15:00,51.4,51.53,51.39,51.53,44692.0,46.6742,46.7923,46.6651,46.7923,44692.0
2018-09-14 10:20:00,51.52,51.56,51.44,51.44,48903.0,46.7832,46.8195,46.7105,46.7105,48903.0
2018-09-14 10:25:00,51.45,51.46,51.35,51.43,24324.0,46.7196,46.7287,46.6288,46.7015,24324.0
2018-09-14 10:30:00,51.43,51.51,51.4,51.41,23460.0,46.7015,46.7741,46.6742,46.6833,23460.0
2018-09-14 10:35:00,51.41,51.43,51.34,51.39,75917.0,46.6833,46.7015,46.6197,46.6651,75917.0
2018-09-14 10:40:00,51.39,51.44,51.36,51.43,19776.0,46.6651,46.7105,46.6379,46.7015,19776.0
2018-09-14 10:45:00,51.43,51.45,51.39,51.44,28278.0,46.7015,46.7196,46.6651,46.7105,28278.0
2018-09-14 10:50:00,51.44,51.53,51.44,51.52,29885.0,46.7105,46.7923,46.7105,46.7832,29885.0
2018-09-14 10:55:00,51.51,51.54,51.45,51.51,24456.0,46.7741,46.8014,46.7196,46.7741,24456.0
2018-09-14 11:00:00,51.51,51.52,51.46,51.51,31562.0,46.7741,46.7832,46.7287,46.7741,31562.0
2018-09-14 11:05:00,51.51,51.54,51.49,51.53,57882.0,46.7741,46.8014,46.756,46.7923,57882.0
2018-09-14 11:10:00,51.53,51.53,51.46,51.5,24565.0,46.7923,46.7923,46.7287,46.765,24565.0
2018-09-14 11:15:00,51.5,51.52,51.41,51.41,23689.0,46.765,46.7832,46.6833,46.6833,23689.0
2018-09-14 11:20:00,51.41,51.49,51.41,51.47,48195.0,46.6833,46.756,46.6833,46.7378,48195.0
2018-09-14 11:25:00,51.48,51.53,51.47,51.53,41837.0,46.7469,46.7923,46.7378,46.7923,41837.0
2018-09-14 11:30:00,51.53,51.57,51.51,51.56,17692.0,46.7923,46.8286,46.7741,46.8195,17692.0
2018-09-14 11:35:00,51.56,51.56,51.51,51.53,16739.0,46.8195,46.8195,46.7741,46.7923,16739.0
2018-09-14 11:40:00,51.54,51.55,51.51,51.54,18681.0,46.8014,46.8104,46.7741,46.8014,18681.0
2018-09-14 11:45:00,51.55,51.55,51.47,51.48,50444.0,46.8104,46.8104,46.7378,46.7469,50444.0
2018-09-14 11:50:00,51.48,51.54,51.46,51.51,42904.0,46.7469,46.8014,46.7287,46.7741,42904.0
2018-09-14 11:55:00,51.51,51.53,51.5,51.51,18542.0,46.7741,46.7923,46.765,46.7741,18542.0
2018-09-14 12:00:00,51.52,51.54,51.26,51.26,108730.0,46.7832,46.8014,46.5471,46.5471,108730.0
2018-09-14 12:05:00,51.26,51.27,51.17,51.27,38790.0,46.5471,46.5562,46.4654,46.5562,38790.0
2018-09-14 12:10:00,51.27,51.32,51.25,51.32,24533.0,46.5562,46.6016,46.538,46.6016,24533.0
2018-09-14 12:15:00,51.32,51.35,51.24,51.24,17602.0,46.6016,46.6288,46.5289,46.5289,17602.0
2018-09-14 12:20:00,51.25,51.26,51.19,51.22,19191.0,46.538,46.5471,46.4835,46.5108,19191.0
2018-09-14 12:25:00,51.23,51.3,51.23,51.29,26477.0,46.5199,46.5834,46.5199,46.5743,26477.0
2018-09-14 12:30:00,51.28,51.31,51.22,51.31,61535.0,46.5653,46.5925,46.5108,46.5925,61535.0
2018-09-14 12:35:00,51.3,51.31,51.24,51.25,27524.0,46.5834,46.5925,46.5289,46.538,27524.0
2018-09-14 12:40:00,51.24,51.3,51.23,51.25,33475.0,46.5289,46.5834,46.5199,46.538,33475.0
2018-09-14 12:45:00,51.24,51.29,51.23,51.29,12996.0,46.5289,46.5743,46.5199,46.5743,12996.0
2018-09-14 12:50:00,51.28,51.28,51.25,51.26,12973.0,46.5653,46.5653,46.538,46.5471,12973.0
2018-09-14 12:55:00,51.28,51.3,51.21,51.21,41924.0,46.5653,46.5834,46.5017,46.5017,41924.0
2018-09-14 13:00:00,51.21,51.21,51.14,51.16,33632.0,46.5017,46.5017,46.4381,46.4563,33632.0
2018-09-14 13:05:00,51.16,51.17,51.07,51.08,24458.0,46.4563,46.4654,46.3746,46.3836,24458.0
2018-09-14 13:10:00,51.08,51.16,51.07,51.14,13599.0,46.3836,46.4563,46.3746,46.4381,13599.0
2018-09-14 13:15:00,51.14,51.2,51.13,51.19,14862.0,46.4381,46.4926,46.429,46.4835,14862.0
2018-09-14 13:20:00,51.18,51.22,51.17,51.18,16578.0,46.4745,46.5108,46.4654,46.4745,16578.0
2018-09-14 13:25:00,51.18,51.22,51.18,51.21,9801.0,46.4745,46.5108,46.4745,46.5017,9801.0
2018-09-14 13:30:00,51.21,51.26,51.21,51.24,16036.0,46.5017,46.5471,46.5017,46.5289,16036.0
2018-09-14 13:35:00,51.24,51.26,51.22,51.25,12177.0,46.5289,46.5471,46.5108,46.538,12177.0
2018-09-14 13:40:00,51.24,51.26,51.22,51.24,10825.0,46.5289,46.5471,46.5108,46.5289,10825.0
2018-09-14 13:45:00,51.24,51.25,51.21,51.24,14562.0,46.5289,46.538,46.5017,46.5289,14562.0
2018-09-14 13:50:00,51.24,51.29,51.24,51.28,16846.0,46.5289,46.5743,46.5289,46.5653,16846.0
2018-09-14 13:55:00,51.27,51.3,51.26,51.29,45042.0,46.5562,46.5834,46.5471,46.5743,45042.0
2018-09-14 14:00:00,51.29,51.31,51.27,51.29,14099.0,46.5743,46.5925,46.5562,46.5743,14099.0
2018-09-14 14:05:00,51.29,51.31,51.28,51.31,10675.0,46.5743,46.5925,46.5653,46.5925,10675.0
2018-09-14 14:10:00,51.31,51.33,51.3,51.33,12778.0,46.5925,46.6107,46.5834,46.6107,12778.0
2018-09-14 14:15:00,51.32,51.35,51.31,51.33,14492.0,46.6016,46.6288,46.5925,46.6107,14492.0
2018-09-14 14:20:00,51.33,51.35,51.3,51.32,31147.0,46.6107,46.6288,46.5834,46.6016,31147.0
2018-09-14 14:25:00,51.33,51.36,51.32,51.34,25341.0,46.6107,46.6379,46.6016,46.6197,25341.0
2018-09-14 14:30:00,51.34,51.35,51.31,51.32,12572.0,46.6197,46.6288,46.5925,46.6016,12572.0
2018-09-14 14:35:00,51.33,51.34,51.3,51.3,12740.0,46.6107,46.6197,46.5834,46.5834,12740.0
2018-09-14 14:40:00,51.3,51.31,51.24,51.25,11559.0,46.5834,46.5925,46.5289,46.538,11559.0
2018-09-14 14:45:00,51.25,51.29,51.24,51.29,18362.0,46.538,46.5743,46.5289,46.5743,18362.0
2018-09-14 14:50:00,51.3,51.31,51.26,51.27,12887.0,46.5834,46.5925,46.5471,46.5562,12887.0
2018-09-14 14:55:00,51.27,51.27,51.24,51.27,19324.0,46.5562,46.5562,46.5289,46.5562,19324.0
2018-09-14 15:00:00,51.26,51.28,51.2,51.24,86290.0,46.5471,46.5653,46.4926,46.5289,86290.0
2018-09-14 15:05:00,51.24,51.26,51.23,51.24,14174.0,46.5289,46.5471,46.5199,46.5289,14174.0
2018-09-14 15:10:00,51.25,51.28,51.24,51.28,44811.0,46.538,46.5653,46.5289,46.5653,44811.0
2018-09-14 15:15:00,51.28,51.28,51.23,51.23,73181.0,46.5653,46.5653,46.5199,46.5199,73181.0
2018-09-14 15:20:00,51.23,51.24,51.2,51.21,32984.0,46.5199,46.5289,46.4926,46.5017,32984.0
2018-09-14 15:25:00,51.21,51.21,51.16,51.17,85005.0,46.5017,46.5017,46.4563,46.4654,85005.0
2018-09-14 15:30:00,51.17,51.19,51.16,51.19,52159.0,46.4654,46.4835,46.4563,46.4835,52159.0
2018-09-14 15:35:00,51.19,51.2,51.15,51.18,43717.0,46.4835,46.4926,46.4472,46.4745,43717.0
2018-09-14 15:40:00,51.18,51.21,51.15,51.21,146431.0,46.4745,46.5017,46.4472,46.5017,146431.0
2018-09-14 15:45:00,51.21,51.22,51.16,51.18,120955.0,46.5017,46.5108,46.4563,46.4745,120955.0
2018-09-14 15:50:00,51.18,51.2,51.14,51.15,177797.0,46.4745,46.4926,46.4381,46.4472,177797.0
2018-09-14 15:55:00,51.14,51.18,51.13,51.17,538601.0,46.4381,46.4745,46.429,46.4654,538601.0
2018-09-17 09:30:00,51.29,51.49,51.16,51.35,296462.0,46.5743,46.756,46.4563,46.6288,296462.0
2018-09-17 09:35:00,51.35,51.38,51.14,51.22,321619.0,46.6288,46.6561,46.4381,46.5108,321619.0
2018-09-17 09:40:00,51.22,51.27,51.11,51.13,93664.0,46.5108,46.5562,46.4109,46.429,93664.0
2018-09-17 09:45:00,51.13,51.24,51.06,51.07,47722.0,46.429,46.5289,46.3655,46.3746,47722.0
2018-09-17 09:50:00,51.07,51.08,50.95,50.95,137087.0,46.3746,46.3836,46.2656,46.2656,137087.0
2018-09-17 09:55:00,50.94,50.95,50.74,50.83,49530.0,46.2565,46.2656,46.0749,46.1566,49530.0
2018-09-17 10:00:00,50.84,50.85,50.67,50.67,37410.0,46.1657,46.1748,46.0113,46.0113,37410.0
2018-09-17 10:05:00,50.67,50.74,50.53,50.55,44484.0,46.0113,46.0749,45.8842,45.9024,44484.0
2018-09-17 10:10:00,50.55,50.63,50.53,50.6,73202.0,45.9024,45.975,45.8842,45.9478,73202.0
2018-09-17 10:15:00,50.59,50.6,50.42,50.58,101766.0,45.9387,45.9478,45.7843,45.9296,101766.0
2018-09-17 10:20:00,50.58,50.62,50.49,50.53,26783.0,45.9296,45.9659,45.8479,45.8842,26783.0
2018-09-17 10:25:00,50.53,50.68,50.52,50.62,109367.0,45.8842,46.0204,45.8751,45.9659,109367.0
2018-09-17 10:30:00,50.62,50.66,50.48,50.48,69685.0,45.9659,46.0023,45.8388,45.8388,69685.0
2018-09-17 10:35:00,50.48,50.58,50.48,50.55,76283.0,45.8388,45.9296,45.8388,45.9024,76283.0
2018-09-17 10:40:00,50.55,50.6,50.54,50.6,50812.0,45.9024,45.9478,45.8933,45.9478,50812.0
2018-09-17 10:45:00,50.59,50.64,50.58,50.62,64821.0,45.9387,45.9841,45.9296,45.9659,64821.0
2018-09-17 10:50:00,50.61,50.71,50.59,50.65,269682.0,45.9569,46.0477,45.9387,45.9932,269682.0
2018-09-17 10:55:00,50.65,50.65,50.45,50.48,50311.0,45.9932,45.9932,45.8116,45.8388,50311.0
2018-09-17 11:00:00,50.47,50.56,50.46,50.54,43275.0,45.8297,45.9115,45.8207,45.8933,43275.0
2018-09-17 11:05:00,50.55,50.65,50.54,50.64,46405.0,45.9024,45.9932,45.8933,45.9841,46405.0
2018-09-17 11:10:00,50.64,50.65,50.58,50.63,24384.0,45.9841,45.9932,45.9296,45.975,24384.0
2018-09-17 11:15:00,50.64,50.69,50.64,50.66,38609.0,45.9841,46.0295,45.9841,46.0023,38609.0
2018-09-17 11:20:00,50.66,50.68,50.63,50.65,30635.0,46.0023,46.0204,45.975,45.9932,30635.0
2018-09-17 11:25:00,50.65,50.66,50.56,50.58,28925.0,45.9932,46.0023,45.9115,45.9296,28925.0
2018-09-17 11:30:00,50.58,50.6,50.53,50.55,31429.0,45.9296,45.9478,45.8842,45.9024,31429.0
2018-09-17 11:35:00,50.55,50.62,50.54,50.58,37621.0,45.9024,45.9659,45.8933,45.9296,37621.0
2018-09-17 11:40:00,50.58,50.58,50.5,50.51,24700.0,45.9296,45.9296,45.857,45.8661,24700.0
2018-09-17 11:45:00,50.52,50.53,50.47,50.49,22100.0,45.8751,45.8842,45.8297,45.8479,22100.0
2018-09-17 11:50:00,50.49,50.56,50.48,50.5,25017.0,45.8479,45.9115,45.8388,45.857,25017.0
2018-09-17 11:55:00,50.51,50.52,50.47,50.47,22727.0,45.8661,45.8751,45.8297,45.8297,22727.0
2018-09-17 12:00:00,50.48,50.53,50.46,50.51,27011.0,45.8388,45.8842,45.8207,45.8661,27011.0
2018-09-17 12:05:00,50.51,50.51,50.41,50.41,23052.0,45.8661,45.8661,45.7752,45.7752,23052.0
2018-09-17 12:10:00,50.41,50.42,50.38,50.39,28508.0,45.7752,45.7843,45.748,45.7571,28508.0
2018-09-17 12:15:00,50.38,50.46,50.37,50.46,15573.0,45.748,45.8207,45.7389,45.8207,15573.0
2018-09-17 12:20:00,50.46,50.51,50.44,50.51,20499.0,45.8207,45.8661,45.8025,45.8661,20499.0
2018-09-17 12:25:00,50.5,50.5,50.42,50.43,19149.0,45.857,45.857,45.7843,45.7934,19149.0
2018-09-17 12:30:00,50.43,50.44,50.37,50.38,26253.0,45.7934,45.8025,45.7389,45.748,26253.0
2018-09-17 12:35:00,50.37,50.42,50.36,50.36,20887.0,45.7389,45.7843,45.7298,45.7298,20887.0
2018-09-17 12:40:00,50.36,50.37,50.33,50.34,19951.0,45.7298,45.7389,45.7026,45.7117,19951.0
2018-09-17 12:45:00,50.34,50.37,50.33,50.34,20300.0,45.7117,45.7389,45.7026,45.7117,20300.0
2018-09-17 12:50:00,50.34,50.36,50.27,50.28,26526.0,45.7117,45.7298,45.6481,45.6572,26526.0
2018-09-17 12:55:00,50.29,50.33,50.25,50.31,30403.0,45.6663,45.7026,45.63,45.6844,30403.0
2018-09-17 13:00:00,50.31,50.33,50.24,50.27,40021.0,45.6844,45.7026,45.6209,45.6481,40021.0
2018-09-17 13:05:00,50.27,50.29,50.25,50.29,20926.0,45.6481,45.6663,45.63,45.6663,20926.0
2018-09-17 13:10:00,50.27,50.29,50.2,50.22,14937.0,45.6481,45.6663,45.5846,45.6027,14937.0
2018-09-17 13:15:00,50.22,50.23,50.19,50.2,33372.0,45.6027,45.6118,45.5755,45.5846,33372.0
2018-09-17 13:20:00,50.2,50.26,50.19,50.26,39012.0,45.5846,45.639,45.5755,45.639,39012.0
2018-09-17 13:25:00,50.26,50.3,50.25,50.29,16292.0,45.639,45.6754,45.63,45.6663,16292.0
2018-09-17 13:30:00,50.29,50.29,50.22,50.24,50153.0,45.6663,45.6663,45.6027,45.6209,50153.0
2018-09-17 13:35:00,50.23,50.24,50.17,50.19,25914.0,45.6118,45.6209,45.5573,45.5755,25914.0
2018-09-17 13:40:00,50.18,50.21,50.17,50.18,34018.0,45.5664,45.5936,45.5573,45.5664,34018.0
2018-09-17 13:45:00,50.19,50.25,50.17,50.22,46430.0,45.5755,45.63,45.5573,45.6027,46430.0
2018-09-17 13:50:00,50.22,50.34,50.22,50.34,29517.0,45.6027,45.7117,45.6027,45.7117,29517.0
2018-09-17 13:55:00,50.35,50.36,50.27,50.29,44977.0,45.7208,45.7298,45.6481,45.6663,44977.0
2018-09-17 14:00:00,50.29,50.34,50.25,50.3,42888.0,45.6663,45.7117,45.63,45.6754,42888.0
2018-09-17 14:05:00,50.3,50.34,50.27,50.29,30648.0,45.6754,45.7117,45.6481,45.6663,30648.0
2018-09-17 14:10:00,50.3,50.31,50.28,50.3,28106.0,45.6754,45.6844,45.6572,45.6754,28106.0
2018-09-17 14:15:00,50.3,50.31,50.27,50.29,43627.0,45.6754,45.6844,45.6481,45.6663,43627.0
2018-09-17 14:20:00,50.29,50.33,50.28,50.32,31789.0,45.6663,45.7026,45.6572,45.6935,31789.0
2018-09-17 14:25:00,50.32,50.35,50.3,50.32,36825.0,45.6935,45.7208,45.6754,45.6935,36825.0
2018-09-17 14:30:00,50.31,50.32,50.3,50.32,24340.0,45.6844,45.6935,45.6754,45.6935,24340.0
2018-09-17 14:35:00,50.32,50.35,50.31,50.34,58953.0,45.6935,45.7208,45.6844,45.7117,58953.0
2018-09-17 14:40:00,50.34,50.39,50.34,50.36,20784.0,45.7117,45.7571,45.7117,45.7298,20784.0
2018-09-17 14:45:00,50.36,50.36,50.32,50.33,22442.0,45.7298,45.7298,45.6935,45.7026,22442.0
2018-09-17 14:50:00,50.32,50.32,50.24,50.25,46157.0,45.6935,45.6935,45.6209,45.63,46157.0
2018-09-17 14:55:00,50.24,50.25,50.17,50.19,44704.0,45.6209,45.63,45.5573,45.5755,44704.0
2018-09-17 15:00:00,50.19,50.24,50.18,50.22,63488.0,45.5755,45.6209,45.5664,45.6027,63488.0
2018-09-17 15:05:00,50.22,50.22,50.17,50.18,39280.0,45.6027,45.6027,45.5573,45.5664,39280.0
2018-09-17 15:10:00,50.18,50.19,50.15,50.15,34850.0,45.5664,45.5755,45.5392,45.5392,34850.0
2018-09-17 15:15:00,50.15,50.2,50.14,50.15,38978.0,45.5392,45.5846,45.5301,45.5392,38978.0
2018-09-17 15:20:00,50.15,50.2,50.12,50.19,58396.0,45.5392,45.5846,45.5119,45.5755,58396.0
2018-09-17 15:25:00,50.18,50.24,50.17,50.21,63898.0,45.5664,45.6209,45.5573,45.5936,63898.0
2018-09-17 15:30:00,50.21,50.24,50.17,50.2,75221.0,45.5936,45.6209,45.5573,45.5846,75221.0
2018-09-17 15:35:00,50.21,50.25,50.2,50.23,74991.0,45.5936,45.63,45.5846,45.6118,74991.0
2018-09-17 15:40:00,50.23,50.26,50.19,50.26,103357.0,45.6118,45.639,45.5755,45.639,103357.0
2018-09-17 15:45:00,50.26,50.32,50.26,50.32,119889.0,45.639,45.6935,45.639,45.6935,119889.0
2018-09-17 15:50:00,50.31,50.31,50.26,50.3,230576.0,45.6844,45.6844,45.639,45.6754,230576.0
2018-09-17 15:55:00,50.3,50.33,50.28,50.32,533287.0,45.6754,45.7026,45.6572,45.6935,533287.0
2018-09-18 09:30:00,50.31,50.6,50.31,50.48,80349.0,45.6844,45.9478,45.6844,45.8388,80349.0
2018-09-18 09:35:00,50.48,50.59,50.43,50.46,73732.0,45.8388,45.9387,45.7934,45.8207,73732.0
2018-09-18 09:40:00,50.46,50.55,50.43,50.53,89287.0,45.8207,45.9024,45.7934,45.8842,89287.0
2018-09-18 09:45:00,50.52,50.55,50.37,50.43,115612.0,45.8751,45.9024,45.7389,45.7934,115612.0
2018-09-18 09:50:00,50.44,50.48,50.4,50.43,23458.0,45.8025,45.8388,45.7662,45.7934,23458.0
2018-09-18 09:55:00,50.44,50.49,50.39,50.41,47529.0,45.8025,45.8479,45.7571,45.7752,47529.0
2018-09-18 10:00:00,50.41,50.42,50.22,50.24,37238.0,45.7752,45.7843,45.6027,45.6209,37238.0
2018-09-18 10:05:00,50.25,50.35,50.24,50.25,22469.0,45.63,45.7208,45.6209,45.63,22469.0
2018-09-18 10:10:00,50.26,50.36,50.25,50.33,79443.0,45.639,45.7298,45.63,45.7026,79443.0
2018-09-18 10:15:00,50.33,50.39,50.27,50.31,25833.0,45.7026,45.7571,45.6481,45.6844,25833.0
2018-09-18 10:20:00,50.32,50.41,50.31,50.34,20028.0,45.6935,45.7752,45.6844,45.7117,20028.0
2018-09-18 10:25:00,50.33,50.39,50.32,50.36,16093.0,45.7026,45.7571,45.6935,45.7298,16093.0
2018-09-18 10:30:00,50.36,50.4,50.28,50.3,25108.0,45.7298,45.7662,45.6572,45.6754,25108.0
2018-09-18 10:35:00,50.31,50.48,50.31,50.48,58427.0,45.6844,45.8388,45.6844,45.8388,58427.0
2018-09-18 10:40:00,50.47,50.57,50.46,50.53,54226.0,45.8297,45.9205,45.8207,45.8842,54226.0
2018-09-18 10:45:00,50.52,50.58,50.49,50.52,44384.0,45.8751,45.9296,45.8479,45.8751,44384.0
2018-09-18 10:50:00,50.53,50.53,50.45,50.49,45918.0,45.8842,45.8842,45.8116,45.8479,45918.0
2018-09-18 10:55:00,50.49,50.54,50.46,50.51,34452.0,45.8479,45.8933,45.8207,45.8661,34452.0
2018-09-18 11:00:00,50.51,50.57,50.45,50.46,31706.0,45.8661,45.9205,45.8116,45.8207,31706.0
2018-09-18 11:05:00,50.46,50.49,50.44,50.45,32097.0,45.8207,45.8479,45.8025,45.8116,32097.0
2018-09-18 11:10:00,50.45,50.51,50.42,50.49,42492.0,45.8116,45.8661,45.7843,45.8479,42492.0
2018-09-18 11:15:00,50.49,50.51,50.48,50.5,15654.0,45.8479,45.8661,45.8388,45.857,15654.0
2018-09-18 11:20:00,50.5,50.59,50.5,50.58,14230.0,45.857,45.9387,45.857,45.9296,14230.0
2018-09-18 11:25:00,50.59,50.64,50.57,50.62,26068.0,45.9387,45.9841,45.9205,45.9659,26068.0
2018-09-18 11:30:00,50.62,50.63,50.58,50.61,15445.0,45.9659,45.975,45.9296,45.9569,15445.0
2018-09-18 11:35:00,50.6,50.66,50.6,50.65,21935.0,45.9478,46.0023,45.9478,45.9932,21935.0
2018-09-18 11:40:00,50.65,50.74,50.65,50.74,23908.0,45.9932,46.0749,45.9932,46.0749,23908.0
2018-09-18 11:45:00,50.74,50.77,50.73,50.76,19650.0,46.0749,46.1021,46.0658,46.0931,19650.0
2018-09-18 11:50:00,50.76,50.77,50.74,50.76,16498.0,46.0931,46.1021,46.0749,46.0931,16498.0
2018-09-18 11:55:00,50.76,50.79,50.73,50.75,27670.0,46.0931,46.1203,46.0658,46.084,27670.0
2018-09-18 12:00:00,50.75,50.83,50.74,50.82,23681.0,46.084,46.1566,46.0749,46.1476,23681.0
2018-09-18 12:05:00,50.82,50.83,50.78,50.79,12336.0,46.1476,46.1566,46.1112,46.1203,12336.0
2018-09-18 12:10:00,50.79,50.79,50.74,50.77,137891.0,46.1203,46.1203,46.0749,46.1021,137891.0
2018-09-18 12:15:00,50.76,50.77,50.72,50.74,17859.0,46.0931,46.1021,46.0567,46.0749,17859.0
2018-09-18 12:20:00,50.74,50.75,50.71,50.72,27395.0,46.0749,46.084,46.0477,46.0567,27395.0
2018-09-18 12:25:00,50.72,50.72,50.67,50.67,23909.0,46.0567,46.0567,46.0113,46.0113,23909.0
2018-09-18 12:30:00,50.67,50.74,50.67,50.74,29501.0,46.0113,46.0749,46.0113,46.0749,29501.0
2018-09-18 12:35:00,50.74,50.77,50.71,50.75,56971.0,46.0749,46.1021,46.0477,46.084,56971.0
2018-09-18 12:40:00,50.75,50.81,50.74,50.8,41975.0,46.084,46.1385,46.0749,46.1294,41975.0
2018-09-18 12:45:00,50.8,50.82,50.75,50.76,120956.0,46.1294,46.1476,46.084,46.0931,120956.0
2018-09-18 12:50:00,50.76,50.77,50.71,50.74,32198.0,46.0931,46.1021,46.0477,46.0749,32198.0
2018-09-18 12:55:00,50.74,50.77,50.74,50.76,19327.0,46.0749,46.1021,46.0749,46.0931,19327.0
2018-09-18 13:00:00,50.77,50.78,50.75,50.76,11659.0,46.1021,46.1112,46.084,46.0931,11659.0
2018-09-18 13:05:00,50.76,50.76,50.71,50.73,14990.0,46.0931,46.0931,46.0477,46.0658,14990.0
2018-09-18 13:10:00,50.73,50.74,50.68,50.68,10574.0,46.0658,46.0749,46.0204,46.0204,10574.0
2018-09-18 13:15:00,50.69,50.71,50.67,50.67,15209.0,46.0295,46.0477,46.0113,46.0113,15209.0
2018-09-18 13:20:00,50.67,50.67,50.62,50.65,23085.0,46.0113,46.0113,45.9659,45.9932,23085.0
2018-09-18 13:25:00,50.64,50.65,50.6,50.61,6909.0,45.9841,45.9932,45.9478,45.9569,6909.0
2018-09-18 13:30:00,50.6,50.62,50.57,50.58,15396.0,45.9478,45.9659,45.9205,45.9296,15396.0
2018-09-18 13:35:00,50.58,50.63,50.58,50.62,8448.0,45.9296,45.975,45.9296,45.9659,8448.0
2018-09-18 13:40:00,50.62,50.62,50.58,50.59,11613.0,45.9659,45.9659,45.9296,45.9387,11613.0
2018-09-18 13:45:00,50.6,50.67,50.59,50.67,21508.0,45.9478,46.0113,45.9387,46.0113,21508.0
2018-09-18 13:50:00,50.67,50.7,50.66,50.69,20619.0,46.0113,46.0386,46.0023,46.0295,20619.0
2018-09-18 13:55:00,50.7,50.71,50.68,50.69,16058.0,46.0386,46.0477,46.0204,46.0295,16058.0
2018-09-18 14:00:00,50.69,50.69,50.66,50.69,11902.0,46.0295,46.0295,46.0023,46.0295,11902.0
2018-09-18 14:05:00,50.69,50.71,50.68,50.69,26382.0,46.0295,46.0477,46.0204,46.0295,26382.0
2018-09-18 14:10:00,50.69,50.71,50.67,50.71,25055.0,46.0295,46.0477,46.0113,46.0477,25055.0
2018-09-18 14:15:00,50.7,50.72,50.68,50.7,17947.0,46.0386,46.0567,46.0204,46.0386,17947.0
2018-09-18 14:20:00,50.7,50.7,50.66,50.69,26408.0,46.0386,46.0386,46.0023,46.0295,26408.0
2018-09-18 14:25:00,50.7,50.73,50.69,50.71,30486.0,46.0386,46.0658,46.0295,46.0477,30486.0
2018-09-18 14:30:00,50.72,50.72,50.68,50.69,29550.0,46.0567,46.0567,46.0204,46.0295,29550.0
2018-09-18 14:35:00,50.69,50.72,50.68,50.72,29531.0,46.0295,46.0567,46.0204,46.0567,29531.0
2018-09-18 14:40:00,50.72,50.74,50.7,50.7,36614.0,46.0567,46.0749,46.0386,46.0386,36614.0
2018-09-18 14:45:00,50.71,50.73,50.69,50.71,48949.0,46.0477,46.0658,46.0295,46.0477,48949.0
2018-09-18 14:50:00,50.7,50.71,50.66,50.67,17599.0,46.0386,46.0477,46.0023,46.0113,17599.0
2018-09-18 14:55:00,50.67,50.68,50.63,50.65,22791.0,46.0113,46.0204,45.975,45.9932,22791.0
2018-09-18 15:00:00,50.65,50.66,50.63,50.66,36710.0,45.9932,46.0023,45.975,46.0023,36710.0
2018-09-18 15:05:00,50.66,50.66,50.63,50.65,14234.0,46.0023,46.0023,45.975,45.9932,14234.0
2018-09-18 15:10:00,50.65,50.67,50.63,50.64,35669.0,45.9932,46.0113,45.975,45.9841,35669.0
2018-09-18 15:15:00,50.65,50.65,50.62,50.64,17093.0,45.9932,45.9932,45.9659,45.9841,17093.0
2018-09-18 15:20:00,50.64,50.7,50.63,50.69,147188.0,45.9841,46.0386,45.975,46.0295,147188.0
2018-09-18 15:25:00,50.69,50.69,50.64,50.65,26331.0,46.0295,46.0295,45.9841,45.9932,26331.0
2018-09-18 15:30:00,50.66,50.7,50.65,50.69,45602.0,46.0023,46.0386,45.9932,46.0295,45602.0
2018-09-18 15:35:00,50.69,50.7,50.67,50.68,48516.0,46.0295,46.0386,46.0113,46.0204,48516.0
2018-09-18 15:40:00,50.69,50.71,50.67,50.68,27766.0,46.0295,46.0477,46.0113,46.0204,27766.0
2018-09-18 15:45:00,50.67,50.69,50.63,50.69,258130.0,46.0113,46.0295,45.975,46.0295,258130.0
2018-09-18 15:50:00,50.68,50.69,50.64,50.64,98730.0,46.0204,46.0295,45.9841,45.9841,98730.0
2018-09-18 15:55:00,50.65,50.66,50.63,50.63,328510.0,45.9932,46.0023,45.975,45.975,328510.0
2018-09-19 09:30:00,50.83,51.36,50.82,51.28,87167.0,46.1566,46.6379,46.1476,46.5653,87167.0
2018-09-19 09:35:00,51.28,51.34,51.24,51.24,71021.0,46.5653,46.6197,46.5289,46.5289,71021.0
2018-09-19 09:40:00,51.23,51.25,51.14,51.2,90893.0,46.5199,46.538,46.4381,46.4926,90893.0
2018-09-19 09:45:00,51.19,51.4,51.19,51.4,218610.0,46.4835,46.6742,46.4835,46.6742,218610.0
2018-09-19 09:50:00,51.39,51.51,51.39,51.5,55602.0,46.6651,46.7741,46.6651,46.765,55602.0
2018-09-19 09:55:00,51.5,51.58,51.47,51.54,72301.0,46.765,46.8377,46.7378,46.8014,72301.0
2018-09-19 10:00:00,51.53,51.74,51.53,51.68,79905.0,46.7923,46.983,46.7923,46.9285,79905.0
2018-09-19 10:05:00,51.68,51.78,51.65,51.69,410313.0,46.9285,47.0193,46.9012,46.9376,410313.0
2018-09-19 10:10:00,51.69,51.73,51.54,51.58,93849.0,46.9376,46.9739,46.8014,46.8377,93849.0
2018-09-19 10:15:00,51.58,51.59,51.5,51.52,80117.0,46.8377,46.8468,46.765,46.7832,80117.0
2018-09-19 10:20:00,51.51,51.62,51.5,51.61,100266.0,46.7741,46.874,46.765,46.8649,100266.0
2018-09-19 10:25:00,51.62,51.62,51.46,51.52,112210.0,46.874,46.874,46.7287,46.7832,112210.0
2018-09-19 10:30:00,51.52,51.53,51.42,51.5,48349.0,46.7832,46.7923,46.6924,46.765,48349.0
2018-09-19 10:35:00,51.5,51.55,51.47,51.55,80029.0,46.765,46.8104,46.7378,46.8104,80029.0
2018-09-19 10:40:00,51.54,51.57,51.47,51.55,83271.0,46.8014,46.8286,46.7378,46.8104,83271.0
2018-09-19 10:45:00,51.56,51.66,51.55,51.65,146111.0,46.8195,46.9103,46.8104,46.9012,146111.0
2018-09-19 10:50:00,51.65,51.65,51.53,51.63,37646.0,46.9012,46.9012,46.7923,46.8831,37646.0
2018-09-19 10:55:00,51.63,51.64,51.59,51.62,52180.0,46.8831,46.8922,46.8468,46.874,52180.0
2018-09-19 11:00:00,51.63,51.66,51.57,51.59,44767.0,46.8831,46.9103,46.8286,46.8468,44767.0
2018-09-19 11:05:00,51.6,51.68,51.57,51.68,160775.0,46.8558,46.9285,46.8286,46.9285,160775.0
2018-09-19 11:10:00,51.68,51.7,51.64,51.66,63931.0,46.9285,46.9466,46.8922,46.9103,63931.0
2018-09-19 11:15:00,51.67,51.84,51.67,51.83,91794.0,46.9194,47.0738,46.9194,47.0647,91794.0
2018-09-19 11:20:00,51.82,51.82,51.73,51.74,39333.0,47.0556,47.0556,46.9739,46.983,39333.0
2018-09-19 11:25:00,51.75,51.84,51.68,51.82,19806.0,46.992,47.0738,46.9285,47.0556,19806.0
2018-09-19 11:30:00,51.81,51.82,51.73,51.76,40048.0,47.0465,47.0556,46.9739,47.0011,40048.0
2018-09-19 11:35:00,51.76,51.78,51.7,51.73,23444.0,47.0011,47.0193,46.9466,46.9739,23444.0
2018-09-19 11:40:00,51.72,51.72,51.64,51.68,48432.0,46.9648,46.9648,46.8922,46.9285,48432.0
2018-09-19 11:45:00,51.67,51.69,51.6,51.62,382886.0,46.9194,46.9376,46.8558,46.874,382886.0
2018-09-19 11:50:00,51.63,51.67,51.61,51.62,51601.0,46.8831,46.9194,46.8649,46.874,51601.0
2018-09-19 11:55:00,51.63,51.67,51.62,51.64,39704.0,46.8831,46.9194,46.874,46.8922,39704.0
2018-09-19 12:00:00,51.63,51.68,51.63,51.64,36123.0,46.8831,46.9285,46.8831,46.8922,36123.0
2018-09-19 12:05:00,51.64,51.69,51.64,51.69,60011.0,46.8922,46.9376,46.8922,46.9376,60011.0
2018-09-19 12:10:00,51.69,51.69,51.59,51.6,61569.0,46.9376,46.9376,46.8468,46.8558,61569.0
2018-09-19 12:15:00,51.61,51.63,51.58,51.62,29184.0,46.8649,46.8831,46.8377,46.874,29184.0
2018-09-19 12:20:00,51.61,51.64,51.56,51.58,18165.0,46.8649,46.8922,46.8195,46.8377,18165.0
2018-09-19 12:25:00,51.58,51.63,51.58,51.59,16503.0,46.8377,46.8831,46.8377,46.8468,16503.0
2018-09-19 12:30:00,51.58,51.61,51.55,51.56,18017.0,46.8377,46.8649,46.8104,46.8195,18017.0
2018-09-19 12:35:00,51.57,51.58,51.52,51.53,14080.0,46.8286,46.8377,46.7832,46.7923,14080.0
2018-09-19 12:40:00,51.53,51.53,51.5,51.52,28586.0,46.7923,46.7923,46.765,46.7832,28586.0
2018-09-19 12:45:00,51.52,51.53,51.5,51.51,8512.0,46.7832,46.7923,46.765,46.7741,8512.0
2018-09-19 12:50:00,51.5,51.55,51.48,51.55,25397.0,46.765,46.8104,46.7469,46.8104,25397.0
2018-09-19 12:55:00,51.55,51.66,51.54,51.65,39602.0,46.8104,46.9103,46.8014,46.9012,39602.0
2018-09-19 13:00:00,51.64,51.72,51.62,51.68,30805.0,46.8922,46.9648,46.874,46.9285,30805.0
2018-09-19 13:05:00,51.68,51.71,51.66,51.7,20879.0,46.9285,46.9557,46.9103,46.9466,20879.0
2018-09-19 13:10:00,51.7,51.73,51.68,51.68,11315.0,46.9466,46.9739,46.9285,46.9285,11315.0
2018-09-19 13:15:00,51.69,51.73,51.69,51.7,21707.0,46.9376,46.9739,46.9376,46.9466,21707.0
2018-09-19 13:20:00,51.69,51.73,51.67,51.68,15370.0,46.9376,46.9739,46.9194,46.9285,15370.0
2018-09-19 13:25:00,51.68,51.72,51.68,51.72,12345.0,46.9285,46.9648,46.9285,46.9648,12345.0
2018-09-19 13:30:00,51.71,51.74,51.68,51.72,20665.0,46.9557,46.983,46.9285,46.9648,20665.0
2018-09-19 13:35:00,51.72,51.73,51.68,51.68,34270.0,46.9648,46.9739,46.9285,46.9285,34270.0
2018-09-19 13:40:00,51.69,51.71,51.68,51.7,41284.0,46.9376,46.9557,46.9285,46.9466,41284.0
2018-09-19 13:45:00,51.71,51.71,51.69,51.71,36513.0,46.9557,46.9557,46.9376,46.9557,36513.0
2018-09-19 13:50:00,51.71,51.72,51.69,51.71,36833.0,46.9557,46.9648,46.9376,46.9557,36833.0
2018-09-19 13:55:00,51.7,51.74,51.7,51.73,39365.0,46.9466,46.983,46.9466,46.9739,39365.0
2018-09-19 14:00:00,51.74,51.75,51.72,51.74,22290.0,46.983,46.992,46.9648,46.983,22290.0
2018-09-19 14:05:00,51.74,51.76,51.74,51.75,20807.0,46.983,47.0011,46.983,46.992,20807.0
2018-09-19 14:10:00,51.76,51.79,51.74,51.78,26887.0,47.0011,47.0284,46.983,47.0193,26887.0
2018-09-19 14:15:00,51.77,51.82,51.77,51.82,50804.0,47.0102,47.0556,47.0102,47.0556,50804.0
2018-09-19 14:20:00,51.82,51.87,51.79,51.85,104898.0,47.0556,47.101,47.0284,47.0829,104898.0
2018-09-19 14:25:00,51.84,51.85,51.8,51.8,44221.0,47.0738,47.0829,47.0374,47.0374,44221.0
2018-09-19 14:30:00,51.8,51.87,51.79,51.83,87270.0,47.0374,47.101,47.0284,47.0647,87270.0
2018-09-19 14:35:00,51.84,51.86,51.83,51.85,48814.0,47.0738,47.0919,47.0647,47.0829,48814.0
2018-09-19 14:40:00,51.84,51.86,51.84,51.85,32503.0,47.0738,47.0919,47.0738,47.0829,32503.0
2018-09-19 14:45:00,51.85,51.86,51.84,51.85,56501.0,47.0829,47.0919,47.0738,47.0829,56501.0
2018-09-19 14:50:00,51.86,51.89,51.84,51.87,145318.0,47.0919,47.1192,47.0738,47.101,145318.0
2018-09-19 14:55:00,51.87,51.91,51.86,51.9,44124.0,47.101,47.1373,47.0919,47.1283,44124.0
2018-09-19 15:00:00,51.9,51.91,51.89,51.9,127231.0,47.1283,47.1373,47.1192,47.1283,127231.0
2018-09-19 15:05:00,51.91,51.92,51.9,51.91,99849.0,47.1373,47.1464,47.1283,47.1373,99849.0
2018-09-19 15:10:00,51.91,51.91,51.87,51.88,100558.0,47.1373,47.1373,47.101,47.1101,100558.0
2018-09-19 15:15:00,51.88,51.96,51.86,51.94,69137.0,47.1101,47.1827,47.0919,47.1646,69137.0
2018-09-19 15:20:00,51.95,51.96,51.93,51.94,25539.0,47.1737,47.1827,47.1555,47.1646,25539.0
2018-09-19 15:25:00,51.94,52.0,51.93,51.98,64997.0,47.1646,47.2191,47.1555,47.2009,64997.0
2018-09-19 15:30:00,51.98,52.06,51.98,52.04,42800.0,47.2009,47.2735,47.2009,47.2554,42800.0
2018-09-19 15:35:00,52.03,52.05,52.01,52.01,151637.0,47.2463,47.2645,47.2281,47.2281,151637.0
2018-09-19 15:40:00,52.01,52.03,51.99,52.02,247808.0,47.2281,47.2463,47.21,47.2372,247808.0
2018-09-19 15:45:00,52.03,52.07,52.01,52.07,209410.0,47.2463,47.2826,47.2281,47.2826,209410.0
2018-09-19 15:50:00,52.07,52.09,52.04,52.05,275855.0,47.2826,47.3008,47.2554,47.2645,275855.0
2018-09-19 15:55:00,52.05,52.05,52.0,52.0,466257.0,47.2645,47.2645,47.2191,47.2191,466257.0
2018-09-20 09:30:00,52.33,52.67,52.26,52.58,100398.0,47.5187,47.8275,47.4552,47.7457,100398.0
2018-09-20 09:35:00,52.59,52.69,52.42,52.52,61930.0,47.7548,47.8456,47.6004,47.6913,61930.0
2018-09-20 09:40:00,52.55,52.7,52.49,52.66,51384.0,47.7185,47.8547,47.664,47.8184,51384.0
2018-09-20 09:45:00,52.66,52.67,52.47,52.55,40734.0,47.8184,47.8275,47.6458,47.7185,40734.0
2018-09-20 09:50:00,52.56,52.59,52.4,52.44,46467.0,47.7276,47.7548,47.5823,47.6186,46467.0
2018-09-20 09:55:00,52.43,52.48,52.4,52.43,37924.0,47.6095,47.6549,47.5823,47.6095,37924.0
2018-09-20 10:00:00,52.42,52.44,52.26,52.3,48138.0,47.6004,47.6186,47.4552,47.4915,48138.0
2018-09-20 10:05:00,52.29,52.3,52.15,52.18,43902.0,47.4824,47.4915,47.3553,47.3825,43902.0
2018-09-20 10:10:00,52.18,52.27,52.16,52.24,50784.0,47.3825,47.4642,47.3644,47.437,50784.0
2018-09-20 10:15:00,52.24,52.34,52.22,52.34,38644.0,47.437,47.5278,47.4188,47.5278,38644.0
2018-09-20 10:20:00,52.33,52.33,52.16,52.2,104751.0,47.5187,47.5187,47.3644,47.4007,104751.0
2018-09-20 10:25:00,52.2,52.21,52.01,52.04,73150.0,47.4007,47.4098,47.2281,47.2554,73150.0
2018-09-20 10:30:00,52.03,52.05,51.96,52.01,71974.0,47.2463,47.2645,47.1827,47.2281,71974.0
2018-09-20 10:35:00,52.01,52.08,51.94,52.02,52115.0,47.2281,47.2917,47.1646,47.2372,52115.0
2018-09-20 10:40:00,52.02,52.16,51.92,52.12,46147.0,47.2372,47.3644,47.1464,47.328,46147.0
2018-09-20 10:45:00,52.13,52.14,52.04,52.07,28435.0,47.3371,47.3462,47.2554,47.2826,28435.0
2018-09-20 10:50:00,52.07,52.07,51.99,52.01,20458.0,47.2826,47.2826,47.21,47.2281,20458.0
2018-09-20 10:55:00,52.01,52.07,51.99,52.04,22338.0,47.2281,47.2826,47.21,47.2554,22338.0
2018-09-20 11:00:00,52.04,52.12,52.02,52.08,30616.0,47.2554,47.328,47.2372,47.2917,30616.0
2018-09-20 11:05:00,52.08,52.08,52.02,52.05,20345.0,47.2917,47.2917,47.2372,47.2645,20345.0
2018-09-20 11:10:00,52.05,52.05,51.99,52.01,17365.0,47.2645,47.2645,47.21,47.2281,17365.0
2018-09-20 11:15:00,52.02,52.03,51.95,51.95,27991.0,47.2372,47.2463,47.1737,47.1737,27991.0
2018-09-20 11:20:00,51.95,52.03,51.89,52.03,35941.0,47.1737,47.2463,47.1192,47.2463,35941.0
2018-09-20 11:25:00,52.04,52.07,51.99,52.05,23796.0,47.2554,47.2826,47.21,47.2645,23796.0
2018-09-20 11:30:00,52.06,52.09,52.0,52.0,23845.0,47.2735,47.3008,47.2191,47.2191,23845.0
2018-09-20 11:35:00,52.0,52.02,51.97,52.0,24969.0,47.2191,47.2372,47.1918,47.2191,24969.0
2018-09-20 11:40:00,51.99,52.04,51.98,52.04,16771.0,47.21,47.2554,47.2009,47.2554,16771.0
2018-09-20 11:45:00,52.04,52.07,51.99,52.04,36556.0,47.2554,47.2826,47.21,47.2554,36556.0
2018-09-20 11:50:00,52.04,52.09,52.04,52.06,27192.0,47.2554,47.3008,47.2554,47.2735,27192.0
2018-09-20 11:55:00,52.07,52.1,52.06,52.07,32203.0,47.2826,47.3099,47.2735,47.2826,32203.0
2018-09-20 12:00:00,52.06,52.07,52.02,52.03,38449.0,47.2735,47.2826,47.2372,47.2463,38449.0
2018-09-20 12:05:00,52.03,52.06,52.01,52.03,26317.0,47.2463,47.2735,47.2281,47.2463,26317.0
2018-09-20 12:10:00,52.03,52.04,52.0,52.01,19528.0,47.2463,47.2554,47.2191,47.2281,19528.0
2018-09-20 12:15:00,52.01,52.05,51.99,52.03,34265.0,47.2281,47.2645,47.21,47.2463,34265.0
2018-09-20 12:20:00,52.03,52.06,52.03,52.05,31625.0,47.2463,47.2735,47.2463,47.2645,31625.0
2018-09-20 12:25:00,52.04,52.05,52.0,52.01,23202.0,47.2554,47.2645,47.2191,47.2281,23202.0
2018-09-20 12:30:00,52.01,52.01,51.97,51.98,27537.0,47.2281,47.2281,47.1918,47.2009,27537.0
2018-09-20 12:35:00,51.97,52.0,51.96,52.0,27046.0,47.1918,47.2191,47.1827,47.2191,27046.0
2018-09-20 12:40:00,52.01,52.03,51.99,52.0,51582.0,47.2281,47.2463,47.21,47.2191,51582.0
2018-09-20 12:45:00,52.01,52.02,51.99,51.99,29696.0,47.2281,47.2372,47.21,47.21,29696.0
2018-09-20 12:50:00,52.0,52.01,51.97,52.01,23092.0,47.2191,47.2281,47.1918,47.2281,23092.0
2018-09-20 12:55:00,52.01,52.1,52.01,52.1,46021.0,47.2281,47.3099,47.2281,47.3099,46021.0
2018-09-20 13:00:00,52.1,52.11,52.07,52.09,57780.0,47.3099,47.3189,47.2826,47.3008,57780.0
2018-09-20 13:05:00,52.09,52.13,52.06,52.06,52036.0,47.3008,47.3371,47.2735,47.2735,52036.0
2018-09-20 13:10:00,52.07,52.07,52.04,52.05,38515.0,47.2826,47.2826,47.2554,47.2645,38515.0
2018-09-20 13:15:00,52.04,52.06,52.01,52.05,17730.0,47.2554,47.2735,47.2281,47.2645,17730.0
2018-09-20 13:20:00,52.05,52.06,52.0,52.04,22579.0,47.2645,47.2735,47.2191,47.2554,22579.0
2018-09-20 13:25:00,52.04,52.04,51.98,51.99,19379.0,47.2554,47.2554,47.2009,47.21,19379.0
2018-09-20 13:30:00,51.99,52.03,51.98,52.0,61495.0,47.21,47.2463,47.2009,47.2191,61495.0
2018-09-20 13:35:00,52.0,52.06,51.99,51.99,31123.0,47.2191,47.2735,47.21,47.21,31123.0
2018-09-20 13:40:00,51.99,52.01,51.99,52.0,31118.0,47.21,47.2281,47.21,47.2191,31118.0
2018-09-20 13:45:00,51.99,52.01,51.97,52.0,22401.0,47.21,47.2281,47.1918,47.2191,22401.0
2018-09-20 13:50:00,51.99,52.01,51.98,51.98,22851.0,47.21,47.2281,47.2009,47.2009,22851.0
2018-09-20 13:55:00,51.99,52.01,51.98,51.99,63582.0,47.21,47.2281,47.2009,47.21,63582.0
2018-09-20 14:00:00,51.98,52.03,51.98,52.01,21240.0,47.2009,47.2463,47.2009,47.2281,21240.0
2018-09-20 14:05:00,52.01,52.04,52.0,52.0,43502.0,47.2281,47.2554,47.2191,47.2191,43502.0
2018-09-20 14:10:00,52.01,52.05,51.99,52.01,54082.0,47.2281,47.2645,47.21,47.2281,54082.0
2018-09-20 14:15:00,52.0,52.06,51.98,52.02,31958.0,47.2191,47.2735,47.2009,47.2372,31958.0
2018-09-20 14:20:00,52.03,52.03,51.98,52.03,31766.0,47.2463,47.2463,47.2009,47.2463,31766.0
2018-09-20 14:25:00,52.03,52.05,52.01,52.04,21423.0,47.2463,47.2645,47.2281,47.2554,21423.0
2018-09-20 14:30:00,52.05,52.06,52.04,52.05,33523.0,47.2645,47.2735,47.2554,47.2645,33523.0
2018-09-20 14:35:00,52.05,52.1,52.04,52.08,52875.0,47.2645,47.3099,47.2554,47.2917,52875.0
2018-09-20 14:40:00,52.08,52.08,52.02,52.05,24597.0,47.2917,47.2917,47.2372,47.2645,24597.0
2018-09-20 14:45:00,52.06,52.07,52.03,52.07,37268.0,47.2735,47.2826,47.2463,47.2826,37268.0
2018-09-20 14:50:00,52.08,52.1,52.05,52.07,21998.0,47.2917,47.3099,47.2645,47.2826,21998.0
2018-09-20 14:55:00,52.06,52.06,52.0,52.0,30229.0,47.2735,47.2735,47.2191,47.2191,30229.0
2018-09-20 15:00:00,52.0,52.04,52.0,52.01,38988.0,47.2191,47.2554,47.2191,47.2281,38988.0
2018-09-20 15:05:00,52.01,52.03,52.0,52.02,32678.0,47.2281,47.2463,47.2191,47.2372,32678.0
2018-09-20 15:10:00,52.02,52.07,52.01,52.05,41668.0,47.2372,47.2826,47.2281,47.2645,41668.0
2018-09-20 15:15:00,52.05,52.11,52.04,52.09,50500.0,47.2645,47.3189,47.2554,47.3008,50500.0
2018-09-20 15:20:00,52.08,52.11,52.06,52.06,32407.0,47.2917,47.3189,47.2735,47.2735,32407.0
2018-09-20 15:25:00,52.05,52.07,52.02,52.03,26728.0,47.2645,47.2826,47.2372,47.2463,26728.0
2018-09-20 15:30:00,52.03,52.03,51.99,51.99,52249.0,47.2463,47.2463,47.21,47.21,52249.0
2018-09-20 15:35:00,52.0,52.04,51.99,52.02,72114.0,47.2191,47.2554,47.21,47.2372,72114.0
2018-09-20 15:40:00,52.02,52.1,52.02,52.08,154760.0,47.2372,47.3099,47.2372,47.2917,154760.0
2018-09-20 15:45:00,52.07,52.14,52.06,52.12,181118.0,47.2826,47.3462,47.2735,47.328,181118.0
2018-09-20 15:50:00,52.12,52.12,52.02,52.04,133100.0,47.328,47.328,47.2372,47.2554,133100.0
2018-09-20 15:55:00,52.04,52.09,51.99,52.07,768340.0,47.2554,47.3008,47.21,47.2826,768340.0
2018-09-21 09:30:00,52.37,52.37,51.98,52.08,2116546.0,47.555,47.555,47.2009,47.2917,2116546.0
2018-09-21 09:35:00,52.07,52.39,52.02,52.32,160810.0,47.2826,47.5732,47.2372,47.5096,160810.0
2018-09-21 09:40:00,52.31,52.37,52.13,52.17,170808.0,47.5006,47.555,47.3371,47.3734,170808.0
2018-09-21 09:45:00,52.18,52.24,52.08,52.11,95516.0,47.3825,47.437,47.2917,47.3189,95516.0
2018-09-21 09:50:00,52.12,52.23,52.09,52.22,47664.0,47.328,47.4279,47.3008,47.4188,47664.0
2018-09-21 09:55:00,52.23,52.25,52.14,52.16,45425.0,47.4279,47.4461,47.3462,47.3644,45425.0
2018-09-21 10:00:00,52.14,52.22,52.09,52.16,44680.0,47.3462,47.4188,47.3008,47.3644,44680.0
2018-09-21 10:05:00,52.16,52.28,52.12,52.27,65243.0,47.3644,47.4733,47.328,47.4642,65243.0
2018-09-21 10:10:00,52.25,52.25,52.03,52.05,52677.0,47.4461,47.4461,47.2463,47.2645,52677.0
2018-09-21 10:15:00,52.05,52.11,52.05,52.09,19283.0,47.2645,47.3189,47.2645,47.3008,19283.0
2018-09-21 10:20:00,52.09,52.11,51.91,51.98,30873.0,47.3008,47.3189,47.1373,47.2009,30873.0
2018-09-21 10:25:00,51.98,52.02,51.86,51.86,43306.0,47.2009,47.2372,47.0919,47.0919,43306.0
2018-09-21 10:30:00,51.86,51.88,51.77,51.88,34294.0,47.0919,47.1101,47.0102,47.1101,34294.0
2018-09-21 10:35:00,51.88,51.99,51.86,51.94,24234.0,47.1101,47.21,47.0919,47.1646,24234.0
2018-09-21 10:40:00,51.95,51.97,51.92,51.93,20891.0,47.1737,47.1918,47.1464,47.1555,20891.0
2018-09-21 10:45:00,51.93,51.95,51.88,51.93,21857.0,47.1555,47.1737,47.1101,47.1555,21857.0
2018-09-21 10:50:00,51.93,51.99,51.85,51.85,25606.0,47.1555,47.21,47.0829,47.0829,25606.0
2018-09-21 10:55:00,51.85,51.92,51.84,51.88,23410.0,47.0829,47.1464,47.0738,47.1101,23410.0
2018-09-21 11:00:00,51.88,52.0,51.85,51.99,25497.0,47.1101,47.2191,47.0829,47.21,25497.0
2018-09-21 11:05:00,51.99,51.99,51.92,51.96,23824.0,47.21,47.21,47.1464,47.1827,23824.0
2018-09-21 11:10:00,51.97,51.98,51.92,51.94,12760.0,47.1918,47.2009,47.1464,47.1646,12760.0
2018-09-21 11:15:00,51.93,51.94,51.88,51.88,22255.0,47.1555,47.1646,47.1101,47.1101,22255.0
2018-09-21 11:20:00,51.86,51.93,51.84,51.93,20804.0,47.0919,47.1555,47.0738,47.1555,20804.0
2018-09-21 11:25:00,51.93,51.94,51.88,51.92,15424.0,47.1555,47.1646,47.1101,47.1464,15424.0
2018-09-21 11:30:00,51.93,51.98,51.92,51.96,35985.0,47.1555,47.2009,47.1464,47.1827,35985.0
2018-09-21 11:35:00,51.96,52.0,51.95,52.0,32065.0,47.1827,47.2191,47.1737,47.2191,32065.0
2018-09-21 11:40:00,52.0,52.05,51.98,51.98,37171.0,47.2191,47.2645,47.2009,47.2009,37171.0
2018-09-21 11:45:00,51.99,52.08,51.98,52.07,31586.0,47.21,47.2917,47.2009,47.2826,31586.0
2018-09-21 11:50:00,52.08,52.11,52.04,52.11,14337.0,47.2917,47.3189,47.2554,47.3189,14337.0
2018-09-21 11:55:00,52.1,52.12,52.07,52.1,15143.0,47.3099,47.328,47.2826,47.3099,15143.0
2018-09-21 12:00:00,52.11,52.13,52.09,52.12,19157.0,47.3189,47.3371,47.3008,47.328,19157.0
2018-09-21 12:05:00,52.12,52.14,52.08,52.12,24459.0,47.328,47.3462,47.2917,47.328,24459.0
2018-09-21 12:10:00,52.11,52.15,52.1,52.11,26324.0,47.3189,47.3553,47.3099,47.3189,26324.0
2018-09-21 12:15:00,52.1,52.13,52.08,52.11,50202.0,47.3099,47.3371,47.2917,47.3189,50202.0
2018-09-21 12:20:00,52.1,52.11,52.08,52.11,32059.0,47.3099,47.3189,47.2917,47.3189,32059.0
2018-09-21 12:25:00,52.11,52.14,52.07,52.08,28393.0,47.3189,47.3462,47.2826,47.2917,28393.0
2018-09-21 12:30:00,52.09,52.1,52.02,52.02,24961.0,47.3008,47.3099,47.2372,47.2372,24961.0
2018-09-21 12:35:00,52.02,52.03,51.97,52.03,23603.0,47.2372,47.2463,47.1918,47.2463,23603.0
2018-09-21 12:40:00,52.03,52.06,52.01,52.04,18435.0,47.2463,47.2735,47.2281,47.2554,18435.0
2018-09-21 12:45:00,52.04,52.11,52.02,52.1,18266.0,47.2554,47.3189,47.2372,47.3099,18266.0
2018-09-21 12:50:00,52.09,52.11,52.07,52.08,11538.0,47.3008,47.3189,47.2826,47.2917,11538.0
2018-09-21 12:55:00,52.08,52.09,52.0,52.04,27307.0,47.2917,47.3008,47.2191,47.2554,27307.0
2018-09-21 13:00:00,52.03,52.04,51.98,51.99,10262.0,47.2463,47.2554,47.2009,47.21,10262.0
2018-09-21 13:05:00,51.99,52.0,51.97,51.98,13905.0,47.21,47.2191,47.1918,47.2009,13905.0
2018-09-21 13:10:00,51.98,52.05,51.98,52.02,16677.0,47.2009,47.2645,47.2009,47.2372,16677.0
2018-09-21 13:15:00,52.02,52.05,52.02,52.05,10050.0,47.2372,47.2645,47.2372,47.2645,10050.0
2018-09-21 13:20:00,52.04,52.09,52.03,52.07,12883.0,47.2554,47.3008,47.2463,47.2826,12883.0
2018-09-21 13:25:00,52.06,52.06,51.99,52.0,34586.0,47.2735,47.2735,47.21,47.2191,34586.0
2018-09-21 13:30:00,52.01,52.02,51.97,51.98,18786.0,47.2281,47.2372,47.1918,47.2009,18786.0
2018-09-21 13:35:00,51.97,52.02,51.97,52.0,35908.0,47.1918,47.2372,47.1918,47.2191,35908.0
2018-09-21 13:40:00,52.0,52.04,52.0,52.04,19075.0,47.2191,47.2554,47.2191,47.2554,19075.0
2018-09-21 13:45:00,52.04,52.04,51.99,51.99,21508.0,47.2554,47.2554,47.21,47.21,21508.0
2018-09-21 13:50:00,51.99,51.99,51.95,51.99,13580.0,47.21,47.21,47.1737,47.21,13580.0
2018-09-21 13:55:00,51.99,52.02,51.98,52.0,28309.0,47.21,47.2372,47.2009,47.2191,28309.0
2018-09-21 14:00:00,52.0,52.02,51.98,51.98,20346.0,47.2191,47.2372,47.2009,47.2009,20346.0
2018-09-21 14:05:00,51.98,51.99,51.96,51.99,14823.0,47.2009,47.21,47.1827,47.21,14823.0
2018-09-21 14:10:00,51.99,52.0,51.95,51.95,16179.0,47.21,47.2191,47.1737,47.1737,16179.0
2018-09-21 14:15:00,51.95,52.0,51.9,51.92,98433.0,47.1737,47.2191,47.1283,47.1464,98433.0
2018-09-21 14:20:00,51.92,51.98,51.91,51.97,31383.0,47.1464,47.2009,47.1373,47.1918,31383.0
2018-09-21 14:25:00,51.97,52.01,51.97,52.01,29975.0,47.1918,47.2281,47.1918,47.2281,29975.0
2018-09-21 14:30:00,52.01,52.03,52.0,52.01,24812.0,47.2281,47.2463,47.2191,47.2281,24812.0
2018-09-21 14:35:00,52.01,52.02,51.99,52.01,14817.0,47.2281,47.2372,47.21,47.2281,14817.0
2018-09-21 14:40:00,52.01,52.01,51.95,51.95,15366.0,47.2281,47.2281,47.1737,47.1737,15366.0
2018-09-21 14:45:00,51.96,51.98,51.95,51.97,28542.0,47.1827,47.2009,47.1737,47.1918,28542.0
2018-09-21 14:50:00,51.97,52.03,51.97,52.0,85109.0,47.1918,47.2463,47.1918,47.2191,85109.0
2018-09-21 14:55:00,52.01,52.01,51.95,51.97,27611.0,47.2281,47.2281,47.1737,47.1918,27611.0
2018-09-21 15:00:00,51.97,52.0,51.95,51.96,29225.0,47.1918,47.2191,47.1737,47.1827,29225.0
2018-09-21 15:05:00,51.97,52.01,51.95,51.97,51916.0,47.1918,47.2281,47.1737,47.1918,51916.0
2018-09-21 15:10:00,51.98,51.99,51.96,51.98,65199.0,47.2009,47.21,47.1827,47.2009,65199.0
2018-09-21 15:15:00,51.98,51.99,51.93,51.96,57699.0,47.2009,47.21,47.1555,47.1827,57699.0
2018-09-21 15:20:00,51.95,51.98,51.93,51.98,43645.0,47.1737,47.2009,47.1555,47.2009,43645.0
2018-09-21 15:25:00,51.98,51.99,51.92,51.94,59507.0,47.2009,47.21,47.1464,47.1646,59507.0
2018-09-21 15:30:00,51.95,51.98,51.91,51.91,96536.0,47.1737,47.2009,47.1373,47.1373,96536.0
2018-09-21 15:35:00,51.92,51.92,51.87,51.89,62894.0,47.1464,47.1464,47.101,47.1192,62894.0
2018-09-21 15:40:00,51.89,51.91,51.81,51.84,95478.0,47.1192,47.1373,47.0465,47.0738,95478.0
2018-09-21 15:45:00,51.84,51.89,51.83,51.86,97283.0,47.0738,47.1192,47.0647,47.0919,97283.0
2018-09-21 15:50:00,51.87,51.91,51.86,51.9,102666.0,47.101,47.1373,47.0919,47.1283,102666.0
2018-09-21 15:55:00,51.89,51.9,51.78,51.84,449335.0,47.1192,47.1283,47.0193,47.0738,449335.0
2018-09-24 09:30:00,51.79,51.83,51.61,51.62,86082.0,47.0284,47.0647,46.8649,46.874,86082.0
2018-09-24 09:35:00,51.63,51.73,51.56,51.72,73858.0,46.8831,46.9739,46.8195,46.9648,73858.0
2018-09-24 09:40:00,51.73,51.82,51.72,51.78,60766.0,46.9739,47.0556,46.9648,47.0193,60766.0
2018-09-24 09:45:00,51.78,51.81,51.69,51.7,48872.0,47.0193,47.0465,46.9376,46.9466,48872.0
2018-09-24 09:50:00,51.71,51.8,51.69,51.7,52263.0,46.9557,47.0374,46.9376,46.9466,52263.0
2018-09-24 09:55:00,51.7,51.77,51.69,51.73,43100.0,46.9466,47.0102,46.9376,46.9739,43100.0
2018-09-24 10:00:00,51.73,51.74,51.69,51.71,37957.0,46.9739,46.983,46.9376,46.9557,37957.0
2018-09-24 10:05:00,51.72,51.8,51.7,51.76,51622.0,46.9648,47.0374,46.9466,47.0011,51622.0
2018-09-24 10:10:00,51.75,51.78,51.71,51.76,34674.0,46.992,47.0193,46.9557,47.0011,34674.0
2018-09-24 10:15:00,51.77,51.77,51.62,51.63,42367.0,47.0102,47.0102,46.874,46.8831,42367.0
2018-09-24 10:20:00,51.62,51.63,51.48,51.51,61345.0,46.874,46.8831,46.7469,46.7741,61345.0
2018-09-24 10:25:00,51.51,51.52,51.42,51.48,37328.0,46.7741,46.7832,46.6924,46.7469,37328.0
2018-09-24 10:30:00,51.48,51.5,51.41,51.46,36878.0,46.7469,46.765,46.6833,46.7287,36878.0
2018-09-24 10:35:00,51.46,51.48,51.35,51.42,48278.0,46.7287,46.7469,46.6288,46.6924,48278.0
2018-09-24 10:40:00,51.41,51.53,51.36,51.48,52319.0,46.6833,46.7923,46.6379,46.7469,52319.0
2018-09-24 10:45:00,51.5,51.55,51.43,51.43,26529.0,46.765,46.8104,46.7015,46.7015,26529.0
2018-09-24 10:50:00,51.42,51.5,51.42,51.44,45930.0,46.6924,46.765,46.6924,46.7105,45930.0
2018-09-24 10:55:00,51.43,51.51,51.42,51.51,53629.0,46.7015,46.7741,46.6924,46.7741,53629.0
2018-09-24 11:00:00,51.51,51.54,51.47,51.47,57709.0,46.7741,46.8014,46.7378,46.7378,57709.0
2018-09-24 11:05:00,51.47,51.51,51.45,51.45,26624.0,46.7378,46.7741,46.7196,46.7196,26624.0
2018-09-24 11:10:00,51.44,51.47,51.41,51.47,20546.0,46.7105,46.7378,46.6833,46.7378,20546.0
2018-09-24 11:15:00,51.47,51.53,51.45,51.52,19266.0,46.7378,46.7923,46.7196,46.7832,19266.0
2018-09-24 11:20:00,51.53,51.56,51.47,51.5,27963.0,46.7923,46.8195,46.7378,46.765,27963.0
2018-09-24 11:25:00,51.51,51.58,51.51,51.53,30147.0,46.7741,46.8377,46.7741,46.7923,30147.0
2018-09-24 11:30:00,51.53,51.58,51.52,51.55,46093.0,46.7923,46.8377,46.7832,46.8104,46093.0
2018-09-24 11:35:00,51.55,51.56,51.5,51.51,18267.0,46.8104,46.8195,46.765,46.7741,18267.0
2018-09-24 11:40:00,51.52,51.54,51.49,51.49,13484.0,46.7832,46.8014,46.756,46.756,13484.0
2018-09-24 11:45:00,51.49,51.52,51.46,51.47,30256.0,46.756,46.7832,46.7287,46.7378,30256.0
2018-09-24 11:50:00,51.47,51.5,51.45,51.48,32113.0,46.7378,46.765,46.7196,46.7469,32113.0
2018-09-24 11:55:00,51.47,51.48,51.42,51.44,14544.0,46.7378,46.7469,46.6924,46.7105,14544.0
2018-09-24 12:00:00,51.43,51.46,51.41,51.42,18184.0,46.7015,46.7287,46.6833,46.6924,18184.0
2018-09-24 12:05:00,51.42,51.43,51.35,51.35,18182.0,46.6924,46.7015,46.6288,46.6288,18182.0
2018-09-24 12:10:00,51.34,51.37,51.33,51.35,15673.0,46.6197,46.647,46.6107,46.6288,15673.0
2018-09-24 12:15:00,51.36,51.38,51.34,51.37,14404.0,46.6379,46.6561,46.6197,46.647,14404.0
2018-09-24 12:20:00,51.37,51.38,51.35,51.38,16440.0,46.647,46.6561,46.6288,46.6561,16440.0
2018-09-24 12:25:00,51.37,51.4,51.36,51.37,20757.0,46.647,46.6742,46.6379,46.647,20757.0
2018-09-24 12:30:00,51.37,51.39,51.36,51.38,9313.0,46.647,46.6651,46.6379,46.6561,9313.0
2018-09-24 12:35:00,51.38,51.38,51.35,51.36,9518.0,46.6561,46.6561,46.6288,46.6379,9518.0
2018-09-24 12:40:00,51.36,51.38,51.34,51.35,18130.0,46.6379,46.6561,46.6197,46.6288,18130.0
2018-09-24 12:45:00,51.36,51.38,51.34,51.37,10805.0,46.6379,46.6561,46.6197,46.647,10805.0
2018-09-24 12:50:00,51.37,51.38,51.3,51.32,15152.0,46.647,46.6561,46.5834,46.6016,15152.0
2018-09-24 12:55:00,51.31,51.32,51.28,51.32,18320.0,46.5925,46.6016,46.5653,46.6016,18320.0
2018-09-24 13:00:00,51.32,51.36,51.32,51.36,11480.0,46.6016,46.6379,46.6016,46.6379,11480.0
2018-09-24 13:05:00,51.36,51.43,51.36,51.41,20310.0,46.6379,46.7015,46.6379,46.6833,20310.0
2018-09-24 13:10:00,51.42,51.48,51.41,51.46,13421.0,46.6924,46.7469,46.6833,46.7287,13421.0
2018-09-24 13:15:00,51.46,51.47,51.42,51.45,14022.0,46.7287,46.7378,46.6924,46.7196,14022.0
2018-09-24 13:20:00,51.45,51.52,51.44,51.48,18446.0,46.7196,46.7832,46.7105,46.7469,18446.0
2018-09-24 13:25:00,51.48,51.48,51.43,51.47,31500.0,46.7469,46.7469,46.7015,46.7378,31500.0
2018-09-24 13:30:00,51.47,51.52,51.46,51.52,10513.0,46.7378,46.7832,46.7287,46.7832,10513.0
2018-09-24 13:35:00,51.52,51.55,51.49,51.53,26119.0,46.7832,46.8104,46.756,46.7923,26119.0
2018-09-24 13:40:00,51.53,51.55,51.5,51.52,20953.0,46.7923,46.8104,46.765,46.7832,20953.0
2018-09-24 13:45:00,51.53,51.58,51.53,51.55,15170.0,46.7923,46.8377,46.7923,46.8104,15170.0
2018-09-24 13:50:00,51.55,51.55,51.52,51.52,9934.0,46.8104,46.8104,46.7832,46.7832,9934.0
2018-09-24 13:55:00,51.53,51.58,51.53,51.57,14855.0,46.7923,46.8377,46.7923,46.8286,14855.0
2018-09-24 14:00:00,51.57,51.59,51.54,51.55,25863.0,46.8286,46.8468,46.8014,46.8104,25863.0
2018-09-24 14:05:00,51.55,51.57,51.53,51.56,17725.0,46.8104,46.8286,46.7923,46.8195,17725.0
2018-09-24 14:10:00,51.56,51.59,51.55,51.59,20292.0,46.8195,46.8468,46.8104,46.8468,20292.0
2018-09-24 14:15:00,51.59,51.6,51.56,51.6,28888.0,46.8468,46.8558,46.8195,46.8558,28888.0
2018-09-24 14:20:00,51.59,51.63,51.59,51.59,25848.0,46.8468,46.8831,46.8468,46.8468,25848.0
2018-09-24 14:25:00,51.59,51.61,51.56,51.58,21561.0,46.8468,46.8649,46.8195,46.8377,21561.0
2018-09-24 14:30:00,51.58,51.61,51.55,51.57,14417.0,46.8377,46.8649,46.8104,46.8286,14417.0
2018-09-24 14:35:00,51.57,51.59,51.55,51.58,11955.0,46.8286,46.8468,46.8104,46.8377,11955.0
2018-09-24 14:40:00,51.57,51.59,51.57,51.59,15572.0,46.8286,46.8468,46.8286,46.8468,15572.0
2018-09-24 14:45:00,51.59,51.6,51.58,51.6,16665.0,46.8468,46.8558,46.8377,46.8558,16665.0
2018-09-24 14:50:00,51.6,51.61,51.58,51.61,46040.0,46.8558,46.8649,46.8377,46.8649,46040.0
2018-09-24 14:55:00,51.61,51.61,51.53,51.53,51848.0,46.8649,46.8649,46.7923,46.7923,51848.0
2018-09-24 15:00:00,51.52,51.59,51.52,51.56,49681.0,46.7832,46.8468,46.7832,46.8195,49681.0
2018-09-24 15:05:00,51.55,51.6,51.55,51.58,32382.0,46.8104,46.8558,46.8104,46.8377,32382.0
2018-09-24 15:10:00,51.59,51.62,51.54,51.54,25945.0,46.8468,46.874,46.8014,46.8014,25945.0
2018-09-24 15:15:00,51.54,51.56,51.52,51.54,19637.0,46.8014,46.8195,46.7832,46.8014,19637.0
2018-09-24 15:20:00,51.54,51.56,51.51,51.55,42482.0,46.8014,46.8195,46.7741,46.8104,42482.0
2018-09-24 15:25:00,51.55,51.57,51.52,51.54,36363.0,46.8104,46.8286,46.7832,46.8014,36363.0
2018-09-24 15:30:00,51.54,51.55,51.52,51.53,33684.0,46.8014,46.8104,46.7832,46.7923,33684.0
2018-09-24 15:35:00,51.54,51.56,51.52,51.54,49615.0,46.8014,46.8195,46.7832,46.8014,49615.0
2018-09-24 15:40:00,51.54,51.56,51.52,51.54,83725.0,46.8014,46.8195,46.7832,46.8014,83725.0
2018-09-24 15:45:00,51.55,51.6,51.55,51.58,102488.0,46.8104,46.8558,46.8104,46.8377,102488.0
2018-09-24 15:50:00,51.58,51.58,51.55,51.56,66476.0,46.8377,46.8377,46.8104,46.8195,66476.0
2018-09-24 15:55:00,51.57,51.58,51.54,51.56,163192.0,46.8286,46.8377,46.8014,46.8195,163192.0
2018-09-25 09:30:00,51.65,51.74,51.52,51.54,92886.0,46.9012,46.983,46.7832,46.8014,92886.0
2018-09-25 09:35:00,51.53,51.56,51.41,51.44,30410.0,46.7923,46.8195,46.6833,46.7105,30410.0
2018-09-25 09:40:00,51.43,51.56,51.4,51.43,39395.0,46.7015,46.8195,46.6742,46.7015,39395.0
2018-09-25 09:45:00,51.44,51.48,51.34,51.34,30956.0,46.7105,46.7469,46.6197,46.6197,30956.0
2018-09-25 09:50:00,51.32,51.37,51.28,51.29,39013.0,46.6016,46.647,46.5653,46.5743,39013.0
2018-09-25 09:55:00,51.29,51.33,51.16,51.18,25296.0,46.5743,46.6107,46.4563,46.4745,25296.0
2018-09-25 10:00:00,51.19,51.31,51.19,51.28,25065.0,46.4835,46.5925,46.4835,46.5653,25065.0
2018-09-25 10:05:00,51.29,51.35,51.29,51.32,27773.0,46.5743,46.6288,46.5743,46.6016,27773.0
2018-09-25 10:10:00,51.32,51.34,51.29,51.34,28820.0,46.6016,46.6197,46.5743,46.6197,28820.0
2018-09-25 10:15:00,51.35,51.41,51.34,51.41,28230.0,46.6288,46.6833,46.6197,46.6833,28230.0
2018-09-25 10:20:00,51.4,51.48,51.39,51.42,31390.0,46.6742,46.7469,46.6651,46.6924,31390.0
2018-09-25 10:25:00,51.41,51.45,51.4,51.43,19172.0,46.6833,46.7196,46.6742,46.7015,19172.0
2018-09-25 10:30:00,51.44,51.47,51.43,51.45,16477.0,46.7105,46.7378,46.7015,46.7196,16477.0
2018-09-25 10:35:00,51.46,51.46,51.39,51.42,23313.0,46.7287,46.7287,46.6651,46.6924,23313.0
2018-09-25 10:40:00,51.43,51.51,51.42,51.51,30222.0,46.7015,46.7741,46.6924,46.7741,30222.0
2018-09-25 10:45:00,51.51,51.56,51.5,51.54,38784.0,46.7741,46.8195,46.765,46.8014,38784.0
2018-09-25 10:50:00,51.54,51.64,51.54,51.63,35387.0,46.8014,46.8922,46.8014,46.8831,35387.0
2018-09-25 10:55:00,51.64,51.66,51.52,51.52,26000.0,46.8922,46.9103,46.7832,46.7832,26000.0
2018-09-25 11:00:00,51.52,51.54,51.42,51.52,31878.0,46.7832,46.8014,46.6924,46.7832,31878.0
2018-09-25 11:05:00,51.53,51.55,51.48,51.53,22309.0,46.7923,46.8104,46.7469,46.7923,22309.0
2018-09-25 11:10:00,51.54,51.62,51.52,51.61,19977.0,46.8014,46.874,46.7832,46.8649,19977.0
2018-09-25 11:15:00,51.61,51.63,51.56,51.57,20202.0,46.8649,46.8831,46.8195,46.8286,20202.0
2018-09-25 11:20:00,51.57,51.63,51.55,51.6,19241.0,46.8286,46.8831,46.8104,46.8558,19241.0
2018-09-25 11:25:00,51.6,51.69,51.6,51.68,27704.0,46.8558,46.9376,46.8558,46.9285,27704.0
2018-09-25 11:30:00,51.68,51.69,51.6,51.65,22360.0,46.9285,46.9376,46.8558,46.9012,22360.0
2018-09-25 11:35:00,51.64,51.69,51.62,51.69,27704.0,46.8922,46.9376,46.874,46.9376,27704.0
2018-09-25 11:40:00,51.68,51.68,51.62,51.62,23595.0,46.9285,46.9285,46.874,46.874,23595.0
2018-09-25 11:45:00,51.61,51.64,51.6,51.61,10511.0,46.8649,46.8922,46.8558,46.8649,10511.0
2018-09-25 11:50:00,51.61,51.64,51.6,51.6,13704.0,46.8649,46.8922,46.8558,46.8558,13704.0
2018-09-25 11:55:00,51.58,51.6,51.54,51.57,11089.0,46.8377,46.8558,46.8014,46.8286,11089.0
2018-09-25 12:00:00,51.58,51.58,51.54,51.58,12872.0,46.8377,46.8377,46.8014,46.8377,12872.0
2018-09-25 12:05:00,51.57,51.59,51.55,51.59,13123.0,46.8286,46.8468,46.8104,46.8468,13123.0
2018-09-25 12:10:00,51.6,51.63,51.56,51.63,30403.0,46.8558,46.8831,46.8195,46.8831,30403.0
2018-09-25 12:15:00,51.62,51.63,51.57,51.6,19448.0,46.874,46.8831,46.8286,46.8558,19448.0
2018-09-25 12:20:00,51.6,51.65,51.6,51.64,11124.0,46.8558,46.9012,46.8558,46.8922,11124.0
2018-09-25 12:25:00,51.65,51.68,51.63,51.67,23930.0,46.9012,46.9285,46.8831,46.9194,23930.0
2018-09-25 12:30:00,51.66,51.67,51.62,51.63,15218.0,46.9103,46.9194,46.874,46.8831,15218.0
2018-09-25 12:35:00,51.62,51.64,51.6,51.6,14577.0,46.874,46.8922,46.8558,46.8558,14577.0
2018-09-25 12:40:00,51.6,51.61,51.58,51.61,8997.0,46.8558,46.8649,46.8377,46.8649,8997.0
2018-09-25 12:45:00,51.6,51.61,51.58,51.59,5138.0,46.8558,46.8649,46.8377,46.8468,5138.0
2018-09-25 12:50:00,51.59,51.59,51.55,51.57,13584.0,46.8468,46.8468,46.8104,46.8286,13584.0
2018-09-25 12:55:00,51.57,51.64,51.56,51.62,84262.0,46.8286,46.8922,46.8195,46.874,84262.0
2018-09-25 13:00:00,51.62,51.63,51.56,51.58,132753.0,46.874,46.8831,46.8195,46.8377,132753.0
2018-09-25 13:05:00,51.59,51.6,51.53,51.54,55279.0,46.8468,46.8558,46.7923,46.8014,55279.0
2018-09-25 13:10:00,51.55,51.62,51.52,51.6,40462.0,46.8104,46.874,46.7832,46.8558,40462.0
2018-09-25 13:15:00,51.58,51.64,51.57,51.63,24018.0,46.8377,46.8922,46.8286,46.8831,24018.0
2018-09-25 13:20:00,51.63,51.66,51.6,51.6,43332.0,46.8831,46.9103,46.8558,46.8558,43332.0
2018-09-25 13:25:00,51.61,51.63,51.6,51.6,7905.0,46.8649,46.8831,46.8558,46.8558,7905.0
2018-09-25 13:30:00,51.6,51.61,51.57,51.58,21038.0,46.8558,46.8649,46.8286,46.8377,21038.0
2018-09-25 13:35:00,51.59,51.61,51.58,51.6,11853.0,46.8468,46.8649,46.8377,46.8558,11853.0
2018-09-25 13:40:00,51.6,51.6,51.46,51.48,21994.0,46.8558,46.8558,46.7287,46.7469,21994.0
2018-09-25 13:45:00,51.47,51.51,51.45,51.51,13572.0,46.7378,46.7741,46.7196,46.7741,13572.0
2018-09-25 13:50:00,51.52,51.54,51.49,51.52,13312.0,46.7832,46.8014,46.756,46.7832,13312.0
2018-09-25 13:55:00,51.53,51.54,51.5,51.54,12898.0,46.7923,46.8014,46.765,46.8014,12898.0
2018-09-25 14:00:00,51.54,51.54,51.5,51.51,7028.0,46.8014,46.8014,46.765,46.7741,7028.0
2018-09-25 14:05:00,51.52,51.52,51.47,51.49,9118.0,46.7832,46.7832,46.7378,46.756,9118.0
2018-09-25 14:10:00,51.5,51.51,51.46,51.47,12603.0,46.765,46.7741,46.7287,46.7378,12603.0
2018-09-25 14:15:00,51.47,51.55,51.46,51.55,33884.0,46.7378,46.8104,46.7287,46.8104,33884.0
2018-09-25 14:20:00,51.55,51.61,51.55,51.58,24991.0,46.8104,46.8649,46.8104,46.8377,24991.0
2018-09-25 14:25:00,51.58,51.6,51.57,51.6,21487.0,46.8377,46.8558,46.8286,46.8558,21487.0
2018-09-25 14:30:00,51.59,51.59,51.51,51.54,25639.0,46.8468,46.8468,46.7741,46.8014,25639.0
2018-09-25 14:35:00,51.54,51.59,51.54,51.59,10136.0,46.8014,46.8468,46.8014,46.8468,10136.0
2018-09-25 14:40:00,51.59,51.6,51.57,51.58,13576.0,46.8468,46.8558,46.8286,46.8377,13576.0
2018-09-25 14:45:00,51.58,51.58,51.53,51.55,15315.0,46.8377,46.8377,46.7923,46.8104,15315.0
2018-09-25 14:50:00,51.55,51.56,51.5,51.54,23584.0,46.8104,46.8195,46.765,46.8014,23584.0
2018-09-25 14:55:00,51.53,51.59,51.53,51.59,19466.0,46.7923,46.8468,46.7923,46.8468,19466.0
2018-09-25 15:00:00,51.59,51.6,51.57,51.58,19117.0,46.8468,46.8558,46.8286,46.8377,19117.0
2018-09-25 15:05:00,51.58,51.59,51.57,51.59,13241.0,46.8377,46.8468,46.8286,46.8468,13241.0
2018-09-25 15:10:00,51.59,51.62,51.58,51.59,19633.0,46.8468,46.874,46.8377,46.8468,19633.0
2018-09-25 15:15:00,51.6,51.62,51.57,51.59,36120.0,46.8558,46.874,46.8286,46.8468,36120.0
2018-09-25 15:20:00,51.59,51.64,51.58,51.64,42038.0,46.8468,46.8922,46.8377,46.8922,42038.0
2018-09-25 15:25:00,51.64,51.68,51.63,51.68,22290.0,46.8922,46.9285,46.8831,46.9285,22290.0
2018-09-25 15:30:00,51.68,51.7,51.64,51.69,51518.0,46.9285,46.9466,46.8922,46.9376,51518.0
2018-09-25 15:35:00,51.69,51.72,51.68,51.71,60827.0,46.9376,46.9648,46.9285,46.9557,60827.0
2018-09-25 15:40:00,51.7,51.73,51.69,51.7,39816.0,46.9466,46.9739,46.9376,46.9466,39816.0
2018-09-25 15:45:00,51.69,51.73,51.69,51.69,66722.0,46.9376,46.9739,46.9376,46.9376,66722.0
2018-09-25 15:50:00,51.69,51.7,51.65,51.65,59218.0,46.9376,46.9466,46.9012,46.9012,59218.0
2018-09-25 15:55:00,51.65,51.66,51.58,51.62,201587.0,46.9012,46.9103,46.8377,46.874,201587.0
2018-09-26 09:30:00,51.73,51.86,51.54,51.56,50980.0,46.9739,47.0919,46.8014,46.8195,50980.0
2018-09-26 09:35:00,51.56,51.66,51.52,51.63,38187.0,46.8195,46.9103,46.7832,46.8831,38187.0
2018-09-26 09:40:00,51.64,51.73,51.62,51.72,26798.0,46.8922,46.9739,46.874,46.9648,26798.0
2018-09-26 09:45:00,51.73,51.75,51.64,51.64,34384.0,46.9739,46.992,46.8922,46.8922,34384.0
2018-09-26 09:50:00,51.64,51.64,51.57,51.57,37677.0,46.8922,46.8922,46.8286,46.8286,37677.0
2018-09-26 09:55:00,51.56,51.62,51.53,51.54,23290.0,46.8195,46.874,46.7923,46.8014,23290.0
2018-09-26 10:00:00,51.54,51.55,51.45,51.45,31435.0,46.8014,46.8104,46.7196,46.7196,31435.0
2018-09-26 10:05:00,51.45,51.45,51.33,51.33,13448.0,46.7196,46.7196,46.6107,46.6107,13448.0
2018-09-26 10:10:00,51.33,51.34,51.27,51.3,25556.0,46.6107,46.6197,46.5562,46.5834,25556.0
2018-09-26 10:15:00,51.31,51.37,51.31,51.35,25320.0,46.5925,46.647,46.5925,46.6288,25320.0
2018-09-26 10:20:00,51.35,51.44,51.34,51.42,35033.0,46.6288,46.7105,46.6197,46.6924,35033.0
2018-09-26 10:25:00,51.42,51.43,51.33,51.34,21391.0,46.6924,46.7015,46.6107,46.6197,21391.0
2018-09-26 10:30:00,51.34,51.38,51.33,51.37,35697.0,46.6197,46.6561,46.6107,46.647,35697.0
2018-09-26 10:35:00,51.37,51.42,51.35,51.42,22656.0,46.647,46.6924,46.6288,46.6924,22656.0
2018-09-26 10:40:00,51.41,51.46,51.39,51.46,14185.0,46.6833,46.7287,46.6651,46.7287,14185.0
2018-09-26 10:45:00,51.45,51.5,51.41,51.43,27013.0,46.7196,46.765,46.6833,46.7015,27013.0
2018-09-26 10:50:00,51.43,51.51,51.42,51.51,18810.0,46.7015,46.7741,46.6924,46.7741,18810.0
2018-09-26 10:55:00,51.5,51.52,51.46,51.49,13399.0,46.765,46.7832,46.7287,46.756,13399.0
2018-09-26 11:00:00,51.48,51.52,51.47,51.47,14324.0,46.7469,46.7832,46.7378,46.7378,14324.0
2018-09-26 11:05:00,51.46,51.53,51.45,51.51,22672.0,46.7287,46.7923,46.7196,46.7741,22672.0
2018-09-26 11:10:00,51.51,51.56,51.49,51.56,29824.0,46.7741,46.8195,46.756,46.8195,29824.0
2018-09-26 11:15:00,51.55,51.56,51.52,51.54,14437.0,46.8104,46.8195,46.7832,46.8014,14437.0
2018-09-26 11:20:00,51.54,51.54,51.45,51.49,25791.0,46.8014,46.8014,46.7196,46.756,25791.0
2018-09-26 11:25:00,51.49,51.5,51.44,51.46,42373.0,46.756,46.765,46.7105,46.7287,42373.0
2018-09-26 11:30:00,51.46,51.46,51.39,51.4,20783.0,46.7287,46.7287,46.6651,46.6742,20783.0
2018-09-26 11:35:00,51.4,51.4,51.36,51.36,23486.0,46.6742,46.6742,46.6379,46.6379,23486.0
2018-09-26 11:40:00,51.36,51.4,51.36,51.37,17078.0,46.6379,46.6742,46.6379,46.647,17078.0
2018-09-26 11:45:00,51.38,51.42,51.37,51.4,11604.0,46.6561,46.6924,46.647,46.6742,11604.0
2018-09-26 11:50:00,51.39,51.42,51.39,51.41,16576.0,46.6651,46.6924,46.6651,46.6833,16576.0
2018-09-26 11:55:00,51.41,51.41,51.38,51.39,15808.0,46.6833,46.6833,46.6561,46.6651,15808.0
2018-09-26 12:00:00,51.4,51.44,51.39,51.43,43864.0,46.6742,46.7105,46.6651,46.7015,43864.0
2018-09-26 12:05:00,51.43,51.44,51.39,51.41,28521.0,46.7015,46.7105,46.6651,46.6833,28521.0
2018-09-26 12:10:00,51.41,51.49,51.4,51.49,48331.0,46.6833,46.756,46.6742,46.756,48331.0
2018-09-26 12:15:00,51.49,51.5,51.46,51.47,26943.0,46.756,46.765,46.7287,46.7378,26943.0
2018-09-26 12:20:00,51.47,51.51,51.44,51.5,32267.0,46.7378,46.7741,46.7105,46.765,32267.0
2018-09-26 12:25:00,51.5,51.51,51.47,51.5,9912.0,46.765,46.7741,46.7378,46.765,9912.0
2018-09-26 12:30:00,51.5,51.5,51.47,51.48,11271.0,46.765,46.765,46.7378,46.7469,11271.0
2018-09-26 12:35:00,51.47,51.48,51.4,51.44,30101.0,46.7378,46.7469,46.6742,46.7105,30101.0
2018-09-26 12:40:00,51.43,51.47,51.43,51.47,11753.0,46.7015,46.7378,46.7015,46.7378,11753.0
2018-09-26 12:45:00,51.47,51.48,51.45,51.47,14539.0,46.7378,46.7469,46.7196,46.7378,14539.0
2018-09-26 12:50:00,51.47,51.49,51.46,51.48,13273.0,46.7378,46.756,46.7287,46.7469,13273.0
2018-09-26 12:55:00,51.47,51.5,51.47,51.5,42124.0,46.7378,46.765,46.7378,46.765,42124.0
2018-09-26 13:00:00,51.49,51.51,51.46,51.47,20638.0,46.756,46.7741,46.7287,46.7378,20638.0
2018-09-26 13:05:00,51.47,51.48,51.43,51.46,18319.0,46.7378,46.7469,46.7015,46.7287,18319.0
2018-09-26 13:10:00,51.46,51.49,51.44,51.47,22214.0,46.7287,46.756,46.7105,46.7378,22214.0
2018-09-26 13:15:00,51.47,51.52,51.46,51.48,62541.0,46.7378,46.7832,46.7287,46.7469,62541.0
2018-09-26 13:20:00,51.48,51.48,51.41,51.44,14611.0,46.7469,46.7469,46.6833,46.7105,14611.0
2018-09-26 13:25:00,51.44,51.45,51.42,51.43,32537.0,46.7105,46.7196,46.6924,46.7015,32537.0
2018-09-26 13:30:00,51.43,51.45,51.42,51.43,24210.0,46.7015,46.7196,46.6924,46.7015,24210.0
2018-09-26 13:35:00,51.43,51.43,51.38,51.4,30183.0,46.7015,46.7015,46.6561,46.6742,30183.0
2018-09-26 13:40:00,51.39,51.42,51.37,51.41,19013.0,46.6651,46.6924,46.647,46.6833,19013.0
2018-09-26 13:45:00,51.41,51.43,51.4,51.41,13868.0,46.6833,46.7015,46.6742,46.6833,13868.0
2018-09-26 13:50:00,51.41,51.42,51.38,51.38,11636.0,46.6833,46.6924,46.6561,46.6561,11636.0
2018-09-26 13:55:00,51.38,51.39,51.29,51.33,88026.0,46.6561,46.6651,46.5743,46.6107,88026.0
2018-09-26 14:00:00,51.33,51.36,51.23,51.28,61977.0,46.6107,46.6379,46.5199,46.5653,61977.0
2018-09-26 14:05:00,51.29,51.3,51.23,51.23,41938.0,46.5743,46.5834,46.5199,46.5199,41938.0
2018-09-26 14:10:00,51.23,51.37,51.22,51.37,46539.0,46.5199,46.647,46.5108,46.647,46539.0
2018-09-26 14:15:00,51.37,51.5,51.36,51.47,81705.0,46.647,46.765,46.6379,46.7378,81705.0
2018-09-26 14:20:00,51.46,51.48,51.4,51.41,80999.0,46.7287,46.7469,46.6742,46.6833,80999.0
2018-09-26 14:25:00,51.41,51.42,51.38,51.39,44599.0,46.6833,46.6924,46.6561,46.6651,44599.0
2018-09-26 14:30:00,51.38,51.38,51.29,51.31,27039.0,46.6561,46.6561,46.5743,46.5925,27039.0
2018-09-26 14:35:00,51.3,51.37,51.27,51.36,99157.0,46.5834,46.647,46.5562,46.6379,99157.0
2018-09-26 14:40:00,51.36,51.41,51.34,51.36,47010.0,46.6379,46.6833,46.6197,46.6379,47010.0
2018-09-26 14:45:00,51.36,51.36,51.27,51.31,36854.0,46.6379,46.6379,46.5562,46.5925,36854.0
2018-09-26 14:50:00,51.31,51.36,51.25,51.25,30653.0,46.5925,46.6379,46.538,46.538,30653.0
2018-09-26 14:55:00,51.25,51.3,51.21,51.21,44844.0,46.538,46.5834,46.5017,46.5017,44844.0
2018-09-26 15:00:00,51.21,51.21,51.07,51.11,111510.0,46.5017,46.5017,46.3746,46.4109,111510.0
2018-09-26 15:05:00,51.1,51.14,51.05,51.12,38134.0,46.4018,46.4381,46.3564,46.42,38134.0
2018-09-26 15:10:00,51.11,51.15,51.08,51.11,39248.0,46.4109,46.4472,46.3836,46.4109,39248.0
2018-09-26 15:15:00,51.1,51.12,51.08,51.12,50054.0,46.4018,46.42,46.3836,46.42,50054.0
2018-09-26 15:20:00,51.12,51.17,51.1,51.11,61734.0,46.42,46.4654,46.4018,46.4109,61734.0
2018-09-26 15:25:00,51.1,51.11,51.04,51.06,46710.0,46.4018,46.4109,46.3473,46.3655,46710.0
2018-09-26 15:30:00,51.05,51.05,50.95,50.96,124968.0,46.3564,46.3564,46.2656,46.2747,124968.0
2018-09-26 15:35:00,50.96,50.99,50.93,50.97,105547.0,46.2747,46.3019,46.2474,46.2838,105547.0
2018-09-26 15:40:00,50.97,50.97,50.85,50.85,103580.0,46.2838,46.2838,46.1748,46.1748,103580.0
2018-09-26 15:45:00,50.85,50.85,50.68,50.72,188816.0,46.1748,46.1748,46.0204,46.0567,188816.0
2018-09-26 15:50:00,50.72,50.78,50.69,50.7,235493.0,46.0567,46.1112,46.0295,46.0386,235493.0
2018-09-26 15:55:00,50.69,50.75,50.66,50.73,598851.0,46.0295,46.084,46.0023,46.0658,598851.0
2018-09-27 09:30:00,50.83,50.91,50.62,50.68,70113.0,46.1566,46.2293,45.9659,46.0204,70113.0
2018-09-27 09:35:00,50.67,50.7,50.49,50.54,56802.0,46.0113,46.0386,45.8479,45.8933,56802.0
2018-09-27 09:40:00,50.54,50.54,50.48,50.51,75198.0,45.8933,45.8933,45.8388,45.8661,75198.0
2018-09-27 09:45:00,50.52,50.54,50.42,50.53,102484.0,45.8751,45.8933,45.7843,45.8842,102484.0
2018-09-27 09:50:00,50.54,50.55,50.47,50.53,33612.0,45.8933,45.9024,45.8297,45.8842,33612.0
2018-09-27 09:55:00,50.52,50.54,50.46,50.47,51322.0,45.8751,45.8933,45.8207,45.8297,51322.0
2018-09-27 10:00:00,50.46,50.78,50.46,50.75,41962.0,45.8207,46.1112,45.8207,46.084,41962.0
2018-09-27 10:05:00,50.74,50.75,50.63,50.7,34712.0,46.0749,46.084,45.975,46.0386,34712.0
2018-09-27 10:10:00,50.7,50.75,50.66,50.74,46621.0,46.0386,46.084,46.0023,46.0749,46621.0
2018-09-27 10:15:00,50.73,50.79,50.72,50.76,16432.0,46.0658,46.1203,46.0567,46.0931,16432.0
2018-09-27 10:20:00,50.76,50.83,50.73,50.83,36515.0,46.0931,46.1566,46.0658,46.1566,36515.0
2018-09-27 10:25:00,50.83,50.84,50.67,50.68,40726.0,46.1566,46.1657,46.0113,46.0204,40726.0
2018-09-27 10:30:00,50.68,50.8,50.66,50.77,65916.0,46.0204,46.1294,46.0023,46.1021,65916.0
2018-09-27 10:35:00,50.77,50.83,50.76,50.77,418399.0,46.1021,46.1566,46.0931,46.1021,418399.0
2018-09-27 10:40:00,50.78,50.88,50.77,50.84,33968.0,46.1112,46.202,46.1021,46.1657,33968.0
2018-09-27 10:45:00,50.84,50.86,50.81,50.85,50120.0,46.1657,46.1839,46.1385,46.1748,50120.0
2018-09-27 10:50:00,50.84,50.85,50.76,50.8,37635.0,46.1657,46.1748,46.0931,46.1294,37635.0
2018-09-27 10:55:00,50.8,50.83,50.75,50.76,30736.0,46.1294,46.1566,46.084,46.0931,30736.0
2018-09-27 11:00:00,50.76,50.8,50.73,50.78,43450.0,46.0931,46.1294,46.0658,46.1112,43450.0
2018-09-27 11:05:00,50.79,50.82,50.77,50.78,23859.0,46.1203,46.1476,46.1021,46.1112,23859.0
2018-09-27 11:10:00,50.79,50.81,50.7,50.72,21194.0,46.1203,46.1385,46.0386,46.0567,21194.0
2018-09-27 11:15:00,50.72,50.79,50.72,50.77,38546.0,46.0567,46.1203,46.0567,46.1021,38546.0
2018-09-27 11:20:00,50.76,50.81,50.75,50.8,42926.0,46.0931,46.1385,46.084,46.1294,42926.0
2018-09-27 11:25:00,50.8,50.83,50.78,50.8,22545.0,46.1294,46.1566,46.1112,46.1294,22545.0
2018-09-27 11:30:00,50.79,50.81,50.78,50.79,38662.0,46.1203,46.1385,46.1112,46.1203,38662.0
2018-09-27 11:35:00,50.79,50.86,50.75,50.85,106791.0,46.1203,46.1839,46.084,46.1748,106791.0
2018-09-27 11:40:00,50.84,50.89,50.83,50.89,38902.0,46.1657,46.2111,46.1566,46.2111,38902.0
2018-09-27 11:45:00,50.88,50.89,50.75,50.82,48327.0,46.202,46.2111,46.084,46.1476,48327.0
2018-09-27 11:50:00,50.81,50.83,50.76,50.83,16862.0,46.1385,46.1566,46.0931,46.1566,16862.0
2018-09-27 11:55:00,50.83,50.86,50.8,50.85,37287.0,46.1566,46.1839,46.1294,46.1748,37287.0
2018-09-27 12:00:00,50.84,50.86,50.83,50.85,21972.0,46.1657,46.1839,46.1566,46.1748,21972.0
2018-09-27 12:05:00,50.84,50.85,50.77,50.77,20395.0,46.1657,46.1748,46.1021,46.1021,20395.0
2018-09-27 12:10:00,50.78,50.78,50.7,50.72,11877.0,46.1112,46.1112,46.0386,46.0567,11877.0
2018-09-27 12:15:00,50.72,50.8,50.72,50.8,36713.0,46.0567,46.1294,46.0567,46.1294,36713.0
2018-09-27 12:20:00,50.8,50.82,50.77,50.77,39422.0,46.1294,46.1476,46.1021,46.1021,39422.0
2018-09-27 12:25:00,50.77,50.81,50.76,50.78,34057.0,46.1021,46.1385,46.0931,46.1112,34057.0
2018-09-27 12:30:00,50.78,50.8,50.75,50.79,33144.0,46.1112,46.1294,46.084,46.1203,33144.0
2018-09-27 12:35:00,50.79,50.83,50.78,50.82,26395.0,46.1203,46.1566,46.1112,46.1476,26395.0
2018-09-27 12:40:00,50.82,50.87,50.82,50.85,30994.0,46.1476,46.193,46.1476,46.1748,30994.0
2018-09-27 12:45:00,50.84,50.85,50.82,50.84,27073.0,46.1657,46.1748,46.1476,46.1657,27073.0
2018-09-27 12:50:00,50.84,50.86,50.82,50.84,47860.0,46.1657,46.1839,46.1476,46.1657,47860.0
2018-09-27 12:55:00,50.85,50.85,50.8,50.81,34282.0,46.1748,46.1748,46.1294,46.1385,34282.0
2018-09-27 13:00:00,50.81,50.86,50.79,50.84,43636.0,46.1385,46.1839,46.1203,46.1657,43636.0
2018-09-27 13:05:00,50.84,50.85,50.82,50.84,45247.0,46.1657,46.1748,46.1476,46.1657,45247.0
2018-09-27 13:10:00,50.85,50.85,50.8,50.8,28360.0,46.1748,46.1748,46.1294,46.1294,28360.0
2018-09-27 13:15:00,50.8,50.81,50.78,50.78,15893.0,46.1294,46.1385,46.1112,46.1112,15893.0
2018-09-27 13:20:00,50.78,50.78,50.73,50.73,26240.0,46.1112,46.1112,46.0658,46.0658,26240.0
2018-09-27 13:25:00,50.74,50.79,50.74,50.77,32213.0,46.0749,46.1203,46.0749,46.1021,32213.0
2018-09-27 13:30:00,50.75,50.75,50.72,50.73,42915.0,46.084,46.084,46.0567,46.0658,42915.0
2018-09-27 13:35:00,50.74,50.77,50.72,50.77,14189.0,46.0749,46.1021,46.0567,46.1021,14189.0
2018-09-27 13:40:00,50.77,50.77,50.73,50.76,22191.0,46.1021,46.1021,46.0658,46.0931,22191.0
2018-09-27 13:45:00,50.77,50.78,50.74,50.77,16779.0,46.1021,46.1112,46.0749,46.1021,16779.0
2018-09-27 13:50:00,50.77,50.78,50.74,50.75,18943.0,46.1021,46.1112,46.0749,46.084,18943.0
2018-09-27 13:55:00,50.75,50.77,50.74,50.75,15940.0,46.084,46.1021,46.0749,46.084,15940.0
2018-09-27 14:00:00,50.75,50.77,50.72,50.72,15612.0,46.084,46.1021,46.0567,46.0567,15612.0
2018-09-27 14:05:00,50.73,50.75,50.66,50.71,25843.0,46.0658,46.084,46.0023,46.0477,25843.0
2018-09-27 14:10:00,50.7,50.73,50.69,50.72,19738.0,46.0386,46.0658,46.0295,46.0567,19738.0
2018-09-27 14:15:00,50.72,50.73,50.7,50.72,24493.0,46.0567,46.0658,46.0386,46.0567,24493.0
2018-09-27 14:20:00,50.73,50.75,50.72,50.72,23293.0,46.0658,46.084,46.0567,46.0567,23293.0
2018-09-27 14:25:00,50.72,50.74,50.67,50.67,30600.0,46.0567,46.0749,46.0113,46.0113,30600.0
2018-09-27 14:30:00,50.67,50.71,50.66,50.69,16165.0,46.0113,46.0477,46.0023,46.0295,16165.0
2018-09-27 14:35:00,50.69,50.69,50.65,50.67,15585.0,46.0295,46.0295,45.9932,46.0113,15585.0
2018-09-27 14:40:00,50.67,50.67,50.65,50.65,20860.0,46.0113,46.0113,45.9932,45.9932,20860.0
2018-09-27 14:45:00,50.65,50.66,50.62,50.62,19348.0,45.9932,46.0023,45.9659,45.9659,19348.0
2018-09-27 14:50:00,50.62,50.63,50.6,50.63,27973.0,45.9659,45.975,45.9478,45.975,27973.0
2018-09-27 14:55:00,50.63,50.64,50.54,50.54,24807.0,45.975,45.9841,45.8933,45.8933,24807.0
2018-09-27 15:00:00,50.54,50.6,50.54,50.57,27735.0,45.8933,45.9478,45.8933,45.9205,27735.0
2018-09-27 15:05:00,50.57,50.58,50.56,50.56,22329.0,45.9205,45.9296,45.9115,45.9115,22329.0
2018-09-27 15:10:00,50.57,50.63,50.54,50.63,26730.0,45.9205,45.975,45.8933,45.975,26730.0
2018-09-27 15:15:00,50.63,50.66,50.62,50.65,27987.0,45.975,46.0023,45.9659,45.9932,27987.0
2018-09-27 15:20:00,50.66,50.66,50.6,50.62,30001.0,46.0023,46.0023,45.9478,45.9659,30001.0
2018-09-27 15:25:00,50.62,50.62,50.57,50.58,24184.0,45.9659,45.9659,45.9205,45.9296,24184.0
2018-09-27 15:30:00,50.58,50.58,50.51,50.53,55858.0,45.9296,45.9296,45.8661,45.8842,55858.0
2018-09-27 15:35:00,50.53,50.55,50.5,50.53,55582.0,45.8842,45.9024,45.857,45.8842,55582.0
2018-09-27 15:40:00,50.53,50.54,50.5,50.54,58915.0,45.8842,45.8933,45.857,45.8933,58915.0
2018-09-27 15:45:00,50.54,50.58,50.51,50.55,78730.0,45.8933,45.9296,45.8661,45.9024,78730.0
2018-09-27 15:50:00,50.54,50.54,50.5,50.53,80987.0,45.8933,45.8933,45.857,45.8842,80987.0
2018-09-27 15:55:00,50.52,50.59,50.52,50.52,273616.0,45.8751,45.9387,45.8751,45.8751,273616.0
2018-09-28 09:30:00,50.26,50.29,50.04,50.14,155989.0,45.639,45.6663,45.4393,45.5301,155989.0
2018-09-28 09:35:00,50.14,50.14,49.95,49.97,148531.0,45.5301,45.5301,45.3575,45.3757,148531.0
2018-09-28 09:40:00,49.98,50.02,49.86,49.96,44512.0,45.3848,45.4211,45.2758,45.3666,44512.0
2018-09-28 09:45:00,49.95,49.98,49.84,49.86,57668.0,45.3575,45.3848,45.2577,45.2758,57668.0
2018-09-28 09:50:00,49.87,49.9,49.8,49.83,156897.0,45.2849,45.3121,45.2213,45.2486,156897.0
2018-09-28 09:55:00,49.83,49.9,49.83,49.9,117590.0,45.2486,45.3121,45.2486,45.3121,117590.0
2018-09-28 10:00:00,49.9,49.9,49.81,49.83,100788.0,45.3121,45.3121,45.2304,45.2486,100788.0
2018-09-28 10:05:00,49.84,49.86,49.81,49.82,57632.0,45.2577,45.2758,45.2304,45.2395,57632.0
2018-09-28 10:10:00,49.82,49.85,49.76,49.81,119444.0,45.2395,45.2667,45.185,45.2304,119444.0
2018-09-28 10:15:00,49.81,49.98,49.8,49.94,173457.0,45.2304,45.3848,45.2213,45.3485,173457.0
2018-09-28 10:20:00,49.94,50.04,49.94,50.0,93720.0,45.3485,45.4393,45.3485,45.4029,93720.0
2018-09-28 10:25:00,50.0,50.1,50.0,50.09,78492.0,45.4029,45.4937,45.4029,45.4847,78492.0
2018-09-28 10:30:00,50.09,50.09,49.96,49.99,184856.0,45.4847,45.4847,45.3666,45.3939,184856.0
2018-09-28 10:35:00,50.0,50.01,49.92,49.96,111302.0,45.4029,45.412,45.3303,45.3666,111302.0
2018-09-28 10:40:00,49.96,49.97,49.89,49.95,127202.0,45.3666,45.3757,45.3031,45.3575,127202.0
2018-09-28 10:45:00,49.94,49.95,49.89,49.91,245270.0,45.3485,45.3575,45.3031,45.3212,245270.0
2018-09-28 10:50:00,49.91,49.92,49.87,49.89,141417.0,45.3212,45.3303,45.2849,45.3031,141417.0
2018-09-28 10:55:00,49.89,49.91,49.85,49.86,67229.0,45.3031,45.3212,45.2667,45.2758,67229.0
2018-09-28 11:00:00,49.86,49.97,49.84,49.91,96968.0,45.2758,45.3757,45.2577,45.3212,96968.0
2018-09-28 11:05:00,49.9,49.91,49.82,49.86,181021.0,45.3121,45.3212,45.2395,45.2758,181021.0
2018-09-28 11:10:00,49.85,49.86,49.83,49.85,71453.0,45.2667,45.2758,45.2486,45.2667,71453.0
2018-09-28 11:15:00,49.85,49.87,49.82,49.82,124351.0,45.2667,45.2849,45.2395,45.2395,124351.0
2018-09-28 11:20:00,49.83,49.86,49.82,49.83,70232.0,45.2486,45.2758,45.2395,45.2486,70232.0
2018-09-28 11:25:00,49.83,49.84,49.73,49.75,57207.0,45.2486,45.2577,45.1578,45.1759,57207.0
2018-09-28 11:30:00,49.74,49.76,49.65,49.69,61610.0,45.1668,45.185,45.0851,45.1214,61610.0
2018-09-28 11:35:00,49.7,49.73,49.69,49.69,31792.0,45.1305,45.1578,45.1214,45.1214,31792.0
2018-09-28 11:40:00,49.68,49.68,49.61,49.62,41919.0,45.1124,45.1124,45.0488,45.0579,41919.0
2018-09-28 11:45:00,49.62,49.62,49.57,49.59,54282.0,45.0579,45.0579,45.0125,45.0306,54282.0
2018-09-28 11:50:00,49.59,49.59,49.52,49.53,30474.0,45.0306,45.0306,44.9671,44.9762,30474.0
2018-09-28 11:55:00,49.53,49.57,49.52,49.55,41199.0,44.9762,45.0125,44.9671,44.9943,41199.0
2018-09-28 12:00:00,49.55,49.6,49.54,49.59,55239.0,44.9943,45.0397,44.9852,45.0306,55239.0
2018-09-28 12:05:00,49.59,49.69,49.59,49.68,41389.0,45.0306,45.1214,45.0306,45.1124,41389.0
2018-09-28 12:10:00,49.68,49.73,49.64,49.72,74323.0,45.1124,45.1578,45.076,45.1487,74323.0
2018-09-28 12:15:00,49.73,49.75,49.71,49.73,103381.0,45.1578,45.1759,45.1396,45.1578,103381.0
2018-09-28 12:20:00,49.73,49.86,49.72,49.85,162606.0,45.1578,45.2758,45.1487,45.2667,162606.0
2018-09-28 12:25:00,49.86,49.87,49.82,49.86,44035.0,45.2758,45.2849,45.2395,45.2758,44035.0
2018-09-28 12:30:00,49.87,49.88,49.79,49.84,149736.0,45.2849,45.294,45.2123,45.2577,149736.0
2018-09-28 12:35:00,49.84,49.84,49.78,49.79,30518.0,45.2577,45.2577,45.2032,45.2123,30518.0
2018-09-28 12:40:00,49.79,49.81,49.76,49.77,35732.0,45.2123,45.2304,45.185,45.1941,35732.0
2018-09-28 12:45:00,49.77,49.78,49.6,49.61,42184.0,45.1941,45.2032,45.0397,45.0488,42184.0
2018-09-28 12:50:00,49.61,49.68,49.61,49.68,20055.0,45.0488,45.1124,45.0488,45.1124,20055.0
2018-09-28 12:55:00,49.68,49.7,49.62,49.65,25722.0,45.1124,45.1305,45.0579,45.0851,25722.0
2018-09-28 13:00:00,49.65,49.66,49.6,49.63,25373.0,45.0851,45.0942,45.0397,45.067,25373.0
2018-09-28 13:05:00,49.62,49.64,49.62,49.64,39449.0,45.0579,45.076,45.0579,45.076,39449.0
2018-09-28 13:10:00,49.63,49.65,49.61,49.63,27866.0,45.067,45.0851,45.0488,45.067,27866.0
2018-09-28 13:15:00,49.63,49.63,49.59,49.62,22417.0,45.067,45.067,45.0306,45.0579,22417.0
2018-09-28 13:20:00,49.62,49.63,49.49,49.5,62892.0,45.0579,45.067,44.9398,44.9489,62892.0
2018-09-28 13:25:00,49.5,49.53,49.49,49.53,35881.0,44.9489,44.9762,44.9398,44.9762,35881.0
2018-09-28 13:30:00,49.53,49.61,49.52,49.6,84177.0,44.9762,45.0488,44.9671,45.0397,84177.0
2018-09-28 13:35:00,49.59,49.68,49.59,49.66,48018.0,45.0306,45.1124,45.0306,45.0942,48018.0
2018-09-28 13:40:00,49.67,49.68,49.66,49.66,19359.0,45.1033,45.1124,45.0942,45.0942,19359.0
2018-09-28 13:45:00,49.66,49.69,49.66,49.67,26049.0,45.0942,45.1214,45.0942,45.1033,26049.0
2018-09-28 13:50:00,49.66,49.71,49.66,49.7,53584.0,45.0942,45.1396,45.0942,45.1305,53584.0
2018-09-28 13:55:00,49.7,49.71,49.53,49.59,72806.0,45.1305,45.1396,44.9762,45.0306,72806.0
2018-09-28 14:00:00,49.58,49.58,49.51,49.51,31892.0,45.0216,45.0216,44.958,44.958,31892.0
2018-09-28 14:05:00,49.52,49.55,49.49,49.55,52480.0,44.9671,44.9943,44.9398,44.9943,52480.0
2018-09-28 14:10:00,49.55,49.57,49.51,49.56,37645.0,44.9943,45.0125,44.958,45.0034,37645.0
2018-09-28 14:15:00,49.55,49.56,49.5,49.52,33430.0,44.9943,45.0034,44.9489,44.9671,33430.0
2018-09-28 14:20:00,49.52,49.55,49.5,49.53,39463.0,44.9671,44.9943,44.9489,44.9762,39463.0
2018-09-28 14:25:00,49.54,49.58,49.51,49.51,65405.0,44.9852,45.0216,44.958,44.958,65405.0
2018-09-28 14:30:00,49.52,49.52,49.5,49.5,47536.0,44.9671,44.9671,44.9489,44.9489,47536.0
2018-09-28 14:35:00,49.51,49.53,49.48,49.49,36578.0,44.958,44.9762,44.9308,44.9398,36578.0
2018-09-28 14:40:00,49.49,49.51,49.47,49.47,43635.0,44.9398,44.958,44.9217,44.9217,43635.0
2018-09-28 14:45:00,49.47,49.47,49.38,49.39,92322.0,44.9217,44.9217,44.8399,44.849,92322.0
2018-09-28 14:50:00,49.39,49.45,49.38,49.44,54906.0,44.849,44.9035,44.8399,44.8944,54906.0
2018-09-28 14:55:00,49.43,49.47,49.42,49.43,76846.0,44.8853,44.9217,44.8763,44.8853,76846.0
2018-09-28 15:00:00,49.43,49.44,49.37,49.37,64338.0,44.8853,44.8944,44.8309,44.8309,64338.0
2018-09-28 15:05:00,49.38,49.41,49.37,49.41,62744.0,44.8399,44.8672,44.8309,44.8672,62744.0
2018-09-28 15:10:00,49.41,49.46,49.4,49.46,92922.0,44.8672,44.9126,44.8581,44.9126,92922.0
2018-09-28 15:15:00,49.46,49.46,49.35,49.35,252566.0,44.9126,44.9126,44.8127,44.8127,252566.0
2018-09-28 15:20:00,49.35,49.42,49.34,49.38,115176.0,44.8127,44.8763,44.8036,44.8399,115176.0
2018-09-28 15:25:00,49.37,49.41,49.34,49.39,74428.0,44.8309,44.8672,44.8036,44.849,74428.0
2018-09-28 15:30:00,49.38,49.39,49.19,49.23,140575.0,44.8399,44.849,44.6674,44.7037,140575.0
2018-09-28 15:35:00,49.22,49.23,49.14,49.16,107270.0,44.6947,44.7037,44.622,44.6402,107270.0
2018-09-28 15:40:00,49.16,49.21,49.06,49.06,197361.0,44.6402,44.6856,44.5494,44.5494,197361.0
2018-09-28 15:45:00,49.07,49.14,49.06,49.09,198978.0,44.5584,44.622,44.5494,44.5766,198978.0
2018-09-28 15:50:00,49.08,49.11,49.06,49.1,187292.0,44.5675,44.5948,44.5494,44.5857,187292.0
2018-09-28 15:55:00,49.1,49.16,49.08,49.15,867426.0,44.5857,44.6402,44.5675,44.6311,867426.0
2018-10-01 09:30:00,49.35,49.46,49.25,49.27,208818.0,44.8127,44.9126,44.7219,44.7401,208818.0
2018-10-01 09:35:00,49.26,49.41,49.22,49.32,117598.0,44.731,44.8672,44.6947,44.7855,117598.0
2018-10-01 09:40:00,49.31,49.45,49.25,49.39,58742.0,44.7764,44.9035,44.7219,44.849,58742.0
2018-10-01 09:45:00,49.39,49.45,49.38,49.44,104945.0,44.849,44.9035,44.8399,44.8944,104945.0
2018-10-01 09:50:00,49.44,49.55,49.43,49.54,81905.0,44.8944,44.9943,44.8853,44.9852,81905.0
2018-10-01 09:55:00,49.54,49.68,49.5,49.68,76835.0,44.9852,45.1124,44.9489,45.1124,76835.0
2018-10-01 10:00:00,49.71,49.74,49.6,49.63,117290.0,45.1396,45.1668,45.0397,45.067,117290.0
2018-10-01 10:05:00,49.63,49.74,49.61,49.73,147439.0,45.067,45.1668,45.0488,45.1578,147439.0
2018-10-01 10:10:00,49.73,49.75,49.71,49.72,100402.0,45.1578,45.1759,45.1396,45.1487,100402.0
2018-10-01 10:15:00,49.72,49.72,49.62,49.65,81873.0,45.1487,45.1487,45.0579,45.0851,81873.0
2018-10-01 10:20:00,49.64,49.66,49.59,49.61,97446.0,45.076,45.0942,45.0306,45.0488,97446.0
2018-10-01 10:25:00,49.61,49.61,49.53,49.6,77669.0,45.0488,45.0488,44.9762,45.0397,77669.0
2018-10-01 10:30:00,49.6,49.6,49.49,49.51,46322.0,45.0397,45.0397,44.9398,44.958,46322.0
2018-10-01 10:35:00,49.51,49.51,49.44,49.5,35176.0,44.958,44.958,44.8944,44.9489,35176.0
2018-10-01 10:40:00,49.5,49.5,49.41,49.45,45126.0,44.9489,44.9489,44.8672,44.9035,45126.0
2018-10-01 10:45:00,49.44,49.53,49.44,49.51,92972.0,44.8944,44.9762,44.8944,44.958,92972.0
2018-10-01 10:50:00,49.51,49.57,49.46,49.57,47963.0,44.958,45.0125,44.9126,45.0125,47963.0
2018-10-01 10:55:00,49.58,49.6,49.5,49.58,84184.0,45.0216,45.0397,44.9489,45.0216,84184.0
2018-10-01 11:00:00,49.57,49.61,49.55,49.6,93566.0,45.0125,45.0488,44.9943,45.0397,93566.0
2018-10-01 11:05:00,49.6,49.62,49.55,49.56,356093.0,45.0397,45.0579,44.9943,45.0034,356093.0
2018-10-01 11:10:00,49.56,49.6,49.53,49.54,98414.0,45.0034,45.0397,44.9762,44.9852,98414.0
2018-10-01 11:15:00,49.54,49.55,49.45,49.5,58219.0,44.9852,44.9943,44.9035,44.9489,58219.0
2018-10-01 11:20:00,49.51,49.59,49.5,49.55,63178.0,44.958,45.0306,44.9489,44.9943,63178.0
2018-10-01 11:25:00,49.56,49.59,49.51,49.59,64589.0,45.0034,45.0306,44.958,45.0306,64589.0
2018-10-01 11:30:00,49.59,49.6,49.55,49.57,534191.0,45.0306,45.0397,44.9943,45.0125,534191.0
2018-10-01 11:35:00,49.58,49.61,49.55,49.58,158236.0,45.0216,45.0488,44.9943,45.0216,158236.0
2018-10-01 11:40:00,49.58,49.59,49.55,49.55,42184.0,45.0216,45.0306,44.9943,44.9943,42184.0
2018-10-01 11:45:00,49.55,49.57,49.52,49.53,353097.0,44.9943,45.0125,44.9671,44.9762,353097.0
2018-10-01 11:50:00,49.53,49.53,49.47,49.5,51383.0,44.9762,44.9762,44.9217,44.9489,51383.0
2018-10-01 11:55:00,49.5,49.5,49.37,49.38,52677.0,44.9489,44.9489,44.8309,44.8399,52677.0
2018-10-01 12:00:00,49.39,49.44,49.37,49.44,32822.0,44.849,44.8944,44.8309,44.8944,32822.0
2018-10-01 12:05:00,49.44,49.45,49.35,49.38,205409.0,44.8944,44.9035,44.8127,44.8399,205409.0
2018-10-01 12:10:00,49.37,49.41,49.36,49.38,53463.0,44.8309,44.8672,44.8218,44.8399,53463.0
2018-10-01 12:15:00,49.39,49.4,49.35,49.39,39603.0,44.849,44.8581,44.8127,44.849,39603.0
2018-10-01 12:20:00,49.39,49.39,49.25,49.34,74622.0,44.849,44.849,44.7219,44.8036,74622.0
2018-10-01 12:25:00,49.34,49.35,49.29,49.3,22201.0,44.8036,44.8127,44.7582,44.7673,22201.0
2018-10-01 12:30:00,49.3,49.36,49.3,49.35,31972.0,44.7673,44.8218,44.7673,44.8127,31972.0
2018-10-01 12:35:00,49.34,49.39,49.33,49.39,29672.0,44.8036,44.849,44.7945,44.849,29672.0
2018-10-01 12:40:00,49.38,49.39,49.32,49.33,24496.0,44.8399,44.849,44.7855,44.7945,24496.0
2018-10-01 12:45:00,49.32,49.35,49.31,49.32,38200.0,44.7855,44.8127,44.7764,44.7855,38200.0
2018-10-01 12:50:00,49.32,49.33,49.27,49.29,45817.0,44.7855,44.7945,44.7401,44.7582,45817.0
2018-10-01 12:55:00,49.28,49.29,49.24,49.26,30412.0,44.7491,44.7582,44.7128,44.731,30412.0
2018-10-01 13:00:00,49.26,49.27,49.24,49.27,35755.0,44.731,44.7401,44.7128,44.7401,35755.0
2018-10-01 13:05:00,49.27,49.32,49.27,49.29,85019.0,44.7401,44.7855,44.7401,44.7582,85019.0
2018-10-01 13:10:00,49.29,49.35,49.28,49.34,133538.0,44.7582,44.8127,44.7491,44.8036,133538.0
2018-10-01 13:15:00,49.34,49.42,49.33,49.4,106474.0,44.8036,44.8763,44.7945,44.8581,106474.0
2018-10-01 13:20:00,49.4,49.46,49.39,49.46,34839.0,44.8581,44.9126,44.849,44.9126,34839.0
2018-10-01 13:25:00,49.46,49.47,49.41,49.43,36607.0,44.9126,44.9217,44.8672,44.8853,36607.0
2018-10-01 13:30:00,49.44,49.5,49.44,49.5,52553.0,44.8944,44.9489,44.8944,44.9489,52553.0
2018-10-01 13:35:00,49.5,49.51,49.48,49.5,83272.0,44.9489,44.958,44.9308,44.9489,83272.0
2018-10-01 13:40:00,49.5,49.52,49.47,49.52,48437.0,44.9489,44.9671,44.9217,44.9671,48437.0
2018-10-01 13:45:00,49.51,49.54,49.51,49.54,25461.0,44.958,44.9852,44.958,44.9852,25461.0
2018-10-01 13:50:00,49.54,49.56,49.49,49.53,64138.0,44.9852,45.0034,44.9398,44.9762,64138.0
2018-10-01 13:55:00,49.53,49.54,49.45,49.46,52035.0,44.9762,44.9852,44.9035,44.9126,52035.0
2018-10-01 14:00:00,49.45,49.46,49.37,49.43,48630.0,44.9035,44.9126,44.8309,44.8853,48630.0
2018-10-01 14:05:00,49.43,49.47,49.42,49.45,27219.0,44.8853,44.9217,44.8763,44.9035,27219.0
2018-10-01 14:10:00,49.45,49.49,49.44,49.48,38370.0,44.9035,44.9398,44.8944,44.9308,38370.0
2018-10-01 14:15:00,49.48,49.48,49.42,49.46,45951.0,44.9308,44.9308,44.8763,44.9126,45951.0
2018-10-01 14:20:00,49.45,49.52,49.44,49.51,52204.0,44.9035,44.9671,44.8944,44.958,52204.0
2018-10-01 14:25:00,49.52,49.54,49.51,49.52,44099.0,44.9671,44.9852,44.958,44.9671,44099.0
2018-10-01 14:30:00,49.52,49.52,49.47,49.48,49964.0,44.9671,44.9671,44.9217,44.9308,49964.0
2018-10-01 14:35:00,49.48,49.53,49.47,49.53,48604.0,44.9308,44.9762,44.9217,44.9762,48604.0
2018-10-01 14:40:00,49.53,49.54,49.5,49.53,43251.0,44.9762,44.9852,44.9489,44.9762,43251.0
2018-10-01 14:45:00,49.54,49.61,49.53,49.58,98400.0,44.9852,45.0488,44.9762,45.0216,98400.0
2018-10-01 14:50:00,49.57,49.58,49.51,49.52,31281.0,45.0125,45.0216,44.958,44.9671,31281.0
2018-10-01 14:55:00,49.53,49.56,49.51,49.55,54040.0,44.9762,45.0034,44.958,44.9943,54040.0
2018-10-01 15:00:00,49.56,49.6,49.5,49.51,89075.0,45.0034,45.0397,44.9489,44.958,89075.0
2018-10-01 15:05:00,49.5,49.56,49.48,49.52,107166.0,44.9489,45.0034,44.9308,44.9671,107166.0
2018-10-01 15:10:00,49.52,49.54,49.5,49.52,85971.0,44.9671,44.9852,44.9489,44.9671,85971.0
2018-10-01 15:15:00,49.53,49.57,49.52,49.55,109974.0,44.9762,45.0125,44.9671,44.9943,109974.0
2018-10-01 15:20:00,49.54,49.55,49.47,49.5,135159.0,44.9852,44.9943,44.9217,44.9489,135159.0
2018-10-01 15:25:00,49.5,49.51,49.4,49.47,89290.0,44.9489,44.958,44.8581,44.9217,89290.0
2018-10-01 15:30:00,49.47,49.47,49.38,49.43,91517.0,44.9217,44.9217,44.8399,44.8853,91517.0
2018-10-01 15:35:00,49.44,49.44,49.39,49.4,70422.0,44.8944,44.8944,44.849,44.8581,70422.0
2018-10-01 15:40:00,49.41,49.42,49.34,49.38,94315.0,44.8672,44.8763,44.8036,44.8399,94315.0
2018-10-01 15:45:00,49.38,49.48,49.38,49.47,155764.0,44.8399,44.9308,44.8399,44.9217,155764.0
2018-10-01 15:50:00,49.47,49.5,49.45,49.5,162469.0,44.9217,44.9489,44.9035,44.9489,162469.0
2018-10-01 15:55:00,49.49,49.56,49.47,49.56,408629.0,44.9398,45.0034,44.9217,45.0034,408629.0
2018-10-02 09:30:00,49.52,49.68,49.35,49.68,78401.0,44.9671,45.1124,44.8127,45.1124,78401.0
2018-10-02 09:35:00,49.68,49.84,49.64,49.78,49859.0,45.1124,45.2577,45.076,45.2032,49859.0
2018-10-02 09:40:00,49.76,49.82,49.72,49.79,67415.0,45.185,45.2395,45.1487,45.2123,67415.0
2018-10-02 09:45:00,49.79,49.81,49.72,49.75,43609.0,45.2123,45.2304,45.1487,45.1759,43609.0
2018-10-02 09:50:00,49.75,49.78,49.62,49.62,42166.0,45.1759,45.2032,45.0579,45.0579,42166.0
2018-10-02 09:55:00,49.62,49.72,49.61,49.66,41002.0,45.0579,45.1487,45.0488,45.0942,41002.0
2018-10-02 10:00:00,49.66,49.67,49.5,49.54,126729.0,45.0942,45.1033,44.9489,44.9852,126729.0
2018-10-02 10:05:00,49.54,49.56,49.44,49.46,55029.0,44.9852,45.0034,44.8944,44.9126,55029.0
2018-10-02 10:10:00,49.47,49.51,49.41,49.41,27697.0,44.9217,44.958,44.8672,44.8672,27697.0
2018-10-02 10:15:00,49.41,49.42,49.26,49.3,101487.0,44.8672,44.8763,44.731,44.7673,101487.0
2018-10-02 10:20:00,49.31,49.35,49.25,49.29,59313.0,44.7764,44.8127,44.7219,44.7582,59313.0
2018-10-02 10:25:00,49.29,49.3,49.17,49.24,113331.0,44.7582,44.7673,44.6493,44.7128,113331.0
2018-10-02 10:30:00,49.24,49.25,49.04,49.1,49359.0,44.7128,44.7219,44.5312,44.5857,49359.0
2018-10-02 10:35:00,49.09,49.11,48.98,49.01,65665.0,44.5766,44.5948,44.4767,44.504,65665.0
2018-10-02 10:40:00,49.02,49.07,49.0,49.03,74255.0,44.513,44.5584,44.4949,44.5221,74255.0
2018-10-02 10:45:00,49.02,49.12,49.01,49.12,54305.0,44.513,44.6039,44.504,44.6039,54305.0
2018-10-02 10:50:00,49.13,49.18,49.1,49.13,52225.0,44.6129,44.6583,44.5857,44.6129,52225.0
2018-10-02 10:55:00,49.13,49.23,49.13,49.16,113845.0,44.6129,44.7037,44.6129,44.6402,113845.0
2018-10-02 11:00:00,49.17,49.24,49.14,49.2,33516.0,44.6493,44.7128,44.622,44.6765,33516.0
2018-10-02 11:05:00,49.21,49.26,49.17,49.19,104138.0,44.6856,44.731,44.6493,44.6674,104138.0
2018-10-02 11:10:00,49.2,49.3,49.17,49.3,112954.0,44.6765,44.7673,44.6493,44.7673,112954.0
2018-10-02 11:15:00,49.3,49.37,49.28,49.32,60062.0,44.7673,44.8309,44.7491,44.7855,60062.0
2018-10-02 11:20:00,49.32,49.39,49.3,49.38,70576.0,44.7855,44.849,44.7673,44.8399,70576.0
2018-10-02 11:25:00,49.38,49.43,49.35,49.35,44233.0,44.8399,44.8853,44.8127,44.8127,44233.0
2018-10-02 11:30:00,49.37,49.43,49.35,49.4,45032.0,44.8309,44.8853,44.8127,44.8581,45032.0
2018-10-02 11:35:00,49.41,49.43,49.37,49.41,35210.0,44.8672,44.8853,44.8309,44.8672,35210.0
2018-10-02 11:40:00,49.41,49.52,49.38,49.52,31676.0,44.8672,44.9671,44.8399,44.9671,31676.0
2018-10-02 11:45:00,49.53,49.61,49.51,49.6,36051.0,44.9762,45.0488,44.958,45.0397,36051.0
2018-10-02 11:50:00,49.6,49.6,49.54,49.6,26295.0,45.0397,45.0397,44.9852,45.0397,26295.0
2018-10-02 11:55:00,49.59,49.66,49.59,49.62,51220.0,45.0306,45.0942,45.0306,45.0579,51220.0
2018-10-02 12:00:00,49.62,49.63,49.46,49.46,41880.0,45.0579,45.067,44.9126,44.9126,41880.0
2018-10-02 12:05:00,49.46,49.47,49.43,49.46,17208.0,44.9126,44.9217,44.8853,44.9126,17208.0
2018-10-02 12:10:00,49.45,49.47,49.4,49.42,15726.0,44.9035,44.9217,44.8581,44.8763,15726.0
2018-10-02 12:15:00,49.43,49.44,49.41,49.43,11985.0,44.8853,44.8944,44.8672,44.8853,11985.0
2018-10-02 12:20:00,49.43,49.44,49.4,49.42,12302.0,44.8853,44.8944,44.8581,44.8763,12302.0
2018-10-02 12:25:00,49.42,49.43,49.39,49.43,9772.0,44.8763,44.8853,44.849,44.8853,9772.0
2018-10-02 12:30:00,49.43,49.49,49.39,49.48,69404.0,44.8853,44.9398,44.849,44.9308,69404.0
2018-10-02 12:35:00,49.48,49.53,49.47,49.52,17046.0,44.9308,44.9762,44.9217,44.9671,17046.0
2018-10-02 12:40:00,49.53,49.53,49.47,49.48,13099.0,44.9762,44.9762,44.9217,44.9308,13099.0
2018-10-02 12:45:00,49.49,49.5,49.44,49.47,14793.0,44.9398,44.9489,44.8944,44.9217,14793.0
2018-10-02 12:50:00,49.47,49.49,49.43,49.44,16335.0,44.9217,44.9398,44.8853,44.8944,16335.0
2018-10-02 12:55:00,49.44,49.46,49.43,49.46,17556.0,44.8944,44.9126,44.8853,44.9126,17556.0
2018-10-02 13:00:00,49.47,49.5,49.46,49.48,16989.0,44.9217,44.9489,44.9126,44.9308,16989.0
2018-10-02 13:05:00,49.47,49.47,49.44,49.45,12286.0,44.9217,44.9217,44.8944,44.9035,12286.0
2018-10-02 13:10:00,49.46,49.53,49.45,49.53,17387.0,44.9126,44.9762,44.9035,44.9762,17387.0
2018-10-02 13:15:00,49.54,49.55,49.53,49.54,12695.0,44.9852,44.9943,44.9762,44.9852,12695.0
2018-10-02 13:20:00,49.54,49.54,49.51,49.52,10471.0,44.9852,44.9852,44.958,44.9671,10471.0
2018-10-02 13:25:00,49.52,49.52,49.49,49.5,17816.0,44.9671,44.9671,44.9398,44.9489,17816.0
2018-10-02 13:30:00,49.5,49.66,49.5,49.6,82843.0,44.9489,45.0942,44.9489,45.0397,82843.0
2018-10-02 13:35:00,49.6,49.64,49.59,49.64,20230.0,45.0397,45.076,45.0306,45.076,20230.0
2018-10-02 13:40:00,49.64,49.71,49.64,49.68,36856.0,45.076,45.1396,45.076,45.1124,36856.0
2018-10-02 13:45:00,49.69,49.69,49.61,49.63,16473.0,45.1214,45.1214,45.0488,45.067,16473.0
2018-10-02 13:50:00,49.63,49.65,49.56,49.58,19813.0,45.067,45.0851,45.0034,45.0216,19813.0
2018-10-02 13:55:00,49.58,49.64,49.57,49.63,27502.0,45.0216,45.076,45.0125,45.067,27502.0
2018-10-02 14:00:00,49.63,49.65,49.6,49.6,44916.0,45.067,45.0851,45.0397,45.0397,44916.0
2018-10-02 14:05:00,49.61,49.61,49.56,49.58,27946.0,45.0488,45.0488,45.0034,45.0216,27946.0
2018-10-02 14:10:00,49.58,49.59,49.55,49.59,21678.0,45.0216,45.0306,44.9943,45.0306,21678.0
2018-10-02 14:15:00,49.58,49.64,49.57,49.64,21259.0,45.0216,45.076,45.0125,45.076,21259.0
2018-10-02 14:20:00,49.64,49.69,49.63,49.68,48575.0,45.076,45.1214,45.067,45.1124,48575.0
2018-10-02 14:25:00,49.68,49.7,49.65,49.7,23604.0,45.1124,45.1305,45.0851,45.1305,23604.0
2018-10-02 14:30:00,49.69,49.69,49.63,49.65,31559.0,45.1214,45.1214,45.067,45.0851,31559.0
2018-10-02 14:35:00,49.66,49.66,49.62,49.65,26989.0,45.0942,45.0942,45.0579,45.0851,26989.0
2018-10-02 14:40:00,49.65,49.67,49.64,49.66,27489.0,45.0851,45.1033,45.076,45.0942,27489.0
2018-10-02 14:45:00,49.66,49.7,49.65,49.7,30848.0,45.0942,45.1305,45.0851,45.1305,30848.0
2018-10-02 14:50:00,49.7,49.74,49.69,49.73,39270.0,45.1305,45.1668,45.1214,45.1578,39270.0
2018-10-02 14:55:00,49.73,49.74,49.71,49.74,33660.0,45.1578,45.1668,45.1396,45.1668,33660.0
2018-10-02 15:00:00,49.75,49.75,49.68,49.72,58953.0,45.1759,45.1759,45.1124,45.1487,58953.0
2018-10-02 15:05:00,49.72,49.81,49.71,49.79,83335.0,45.1487,45.2304,45.1396,45.2123,83335.0
2018-10-02 15:10:00,49.79,49.81,49.77,49.78,56082.0,45.2123,45.2304,45.1941,45.2032,56082.0
2018-10-02 15:15:00,49.78,49.78,49.72,49.72,54710.0,45.2032,45.2032,45.1487,45.1487,54710.0
2018-10-02 15:20:00,49.73,49.75,49.72,49.75,35211.0,45.1578,45.1759,45.1487,45.1759,35211.0
2018-10-02 15:25:00,49.75,49.79,49.74,49.76,47585.0,45.1759,45.2123,45.1668,45.185,47585.0
2018-10-02 15:30:00,49.76,49.86,49.75,49.83,60362.0,45.185,45.2758,45.1759,45.2486,60362.0
2018-10-02 15:35:00,49.82,49.84,49.79,49.79,65466.0,45.2395,45.2577,45.2123,45.2123,65466.0
2018-10-02 15:40:00,49.8,49.86,49.79,49.84,66715.0,45.2213,45.2758,45.2123,45.2577,66715.0
2018-10-02 15:45:00,49.84,49.89,49.82,49.88,136005.0,45.2577,45.3031,45.2395,45.294,136005.0
2018-10-02 15:50:00,49.88,49.89,49.87,49.89,133364.0,45.294,45.3031,45.2849,45.3031,133364.0
2018-10-02 15:55:00,49.89,49.92,49.86,49.87,456653.0,45.3031,45.3303,45.2758,45.2849,456653.0
2018-10-03 09:30:00,50.34,50.87,50.33,50.87,157464.0,45.7117,46.193,45.7026,46.193,157464.0
2018-10-03 09:35:00,50.87,50.9,50.63,50.85,111106.0,46.193,46.2202,45.975,46.1748,111106.0
2018-10-03 09:40:00,50.86,50.9,50.55,50.59,81164.0,46.1839,46.2202,45.9024,45.9387,81164.0
2018-10-03 09:45:00,50.6,50.67,50.51,50.55,54798.0,45.9478,46.0113,45.8661,45.9024,54798.0
2018-10-03 09:50:00,50.54,50.57,50.47,50.51,91159.0,45.8933,45.9205,45.8297,45.8661,91159.0
2018-10-03 09:55:00,50.5,50.5,50.35,50.42,50407.0,45.857,45.857,45.7208,45.7843,50407.0
2018-10-03 10:00:00,50.42,50.54,50.41,50.48,101740.0,45.7843,45.8933,45.7752,45.8388,101740.0
2018-10-03 10:05:00,50.48,50.5,50.38,50.42,74472.0,45.8388,45.857,45.748,45.7843,74472.0
2018-10-03 10:10:00,50.41,50.41,50.29,50.35,39967.0,45.7752,45.7752,45.6663,45.7208,39967.0
2018-10-03 10:15:00,50.35,50.35,50.24,50.32,51951.0,45.7208,45.7208,45.6209,45.6935,51951.0
2018-10-03 10:20:00,50.32,50.41,50.29,50.35,67938.0,45.6935,45.7752,45.6663,45.7208,67938.0
2018-10-03 10:25:00,50.34,50.37,50.33,50.36,127895.0,45.7117,45.7389,45.7026,45.7298,127895.0
2018-10-03 10:30:00,50.35,50.39,50.28,50.37,101534.0,45.7208,45.7571,45.6572,45.7389,101534.0
2018-10-03 10:35:00,50.36,50.39,50.31,50.37,71784.0,45.7298,45.7571,45.6844,45.7389,71784.0
2018-10-03 10:40:00,50.36,50.43,50.29,50.43,58792.0,45.7298,45.7934,45.6663,45.7934,58792.0
2018-10-03 10:45:00,50.43,50.44,50.39,50.43,76777.0,45.7934,45.8025,45.7571,45.7934,76777.0
2018-10-03 10:50:00,50.42,50.42,50.32,50.32,58965.0,45.7843,45.7843,45.6935,45.6935,58965.0
2018-10-03 10:55:00,50.32,50.39,50.29,50.36,62600.0,45.6935,45.7571,45.6663,45.7298,62600.0
2018-10-03 11:00:00,50.36,50.36,50.29,50.33,49572.0,45.7298,45.7298,45.6663,45.7026,49572.0
2018-10-03 11:05:00,50.34,50.36,50.31,50.33,38335.0,45.7117,45.7298,45.6844,45.7026,38335.0
2018-10-03 11:10:00,50.33,50.33,50.25,50.26,22286.0,45.7026,45.7026,45.63,45.639,22286.0
2018-10-03 11:15:00,50.26,50.34,50.25,50.34,35584.0,45.639,45.7117,45.63,45.7117,35584.0
2018-10-03 11:20:00,50.33,50.34,50.27,50.3,30097.0,45.7026,45.7117,45.6481,45.6754,30097.0
2018-10-03 11:25:00,50.29,50.43,50.27,50.43,41146.0,45.6663,45.7934,45.6481,45.7934,41146.0
2018-10-03 11:30:00,50.42,50.47,50.41,50.45,45906.0,45.7843,45.8297,45.7752,45.8116,45906.0
2018-10-03 11:35:00,50.45,50.48,50.43,50.47,96089.0,45.8116,45.8388,45.7934,45.8297,96089.0
2018-10-03 11:40:00,50.47,50.53,50.42,50.52,40444.0,45.8297,45.8842,45.7843,45.8751,40444.0
2018-10-03 11:45:00,50.52,50.68,50.51,50.68,111888.0,45.8751,46.0204,45.8661,46.0204,111888.0
2018-10-03 11:50:00,50.69,50.77,50.69,50.71,47096.0,46.0295,46.1021,46.0295,46.0477,47096.0
2018-10-03 11:55:00,50.71,50.77,50.68,50.71,64284.0,46.0477,46.1021,46.0204,46.0477,64284.0
2018-10-03 12:00:00,50.7,50.73,50.65,50.69,34003.0,46.0386,46.0658,45.9932,46.0295,34003.0
2018-10-03 12:05:00,50.69,50.75,50.68,50.68,55618.0,46.0295,46.084,46.0204,46.0204,55618.0
2018-10-03 12:10:00,50.68,50.74,50.68,50.73,29714.0,46.0204,46.0749,46.0204,46.0658,29714.0
2018-10-03 12:15:00,50.73,50.81,50.72,50.79,37644.0,46.0658,46.1385,46.0567,46.1203,37644.0
2018-10-03 12:20:00,50.79,50.84,50.77,50.84,60405.0,46.1203,46.1657,46.1021,46.1657,60405.0
2018-10-03 12:25:00,50.84,50.84,50.78,50.84,40308.0,46.1657,46.1657,46.1112,46.1657,40308.0
2018-10-03 12:30:00,50.83,50.87,50.8,50.87,55048.0,46.1566,46.193,46.1294,46.193,55048.0
2018-10-03 12:35:00,50.86,50.88,50.82,50.82,26483.0,46.1839,46.202,46.1476,46.1476,26483.0
2018-10-03 12:40:00,50.82,50.87,50.8,50.86,40267.0,46.1476,46.193,46.1294,46.1839,40267.0
2018-10-03 12:45:00,50.86,50.94,50.86,50.94,50983.0,46.1839,46.2565,46.1839,46.2565,50983.0
2018-10-03 12:50:00,50.93,50.93,50.85,50.85,67792.0,46.2474,46.2474,46.1748,46.1748,67792.0
2018-10-03 12:55:00,50.86,50.86,50.83,50.83,28256.0,46.1839,46.1839,46.1566,46.1566,28256.0
2018-10-03 13:00:00,50.83,50.98,50.83,50.98,45713.0,46.1566,46.2928,46.1566,46.2928,45713.0
2018-10-03 13:05:00,50.97,51.0,50.93,50.95,79738.0,46.2838,46.311,46.2474,46.2656,79738.0
2018-10-03 13:10:00,50.94,50.94,50.86,50.87,50287.0,46.2565,46.2565,46.1839,46.193,50287.0
2018-10-03 13:15:00,50.87,50.91,50.85,50.89,22087.0,46.193,46.2293,46.1748,46.2111,22087.0
2018-10-03 13:20:00,50.89,50.91,50.8,50.8,29262.0,46.2111,46.2293,46.1294,46.1294,29262.0
2018-10-03 13:25:00,50.79,50.94,50.78,50.94,31919.0,46.1203,46.2565,46.1112,46.2565,31919.0
2018-10-03 13:30:00,50.93,50.97,50.91,50.96,122744.0,46.2474,46.2838,46.2293,46.2747,122744.0
2018-10-03 13:35:00,50.96,51.0,50.94,50.96,26055.0,46.2747,46.311,46.2565,46.2747,26055.0
2018-10-03 13:40:00,50.96,50.97,50.91,50.93,38403.0,46.2747,46.2838,46.2293,46.2474,38403.0
2018-10-03 13:45:00,50.93,50.96,50.93,50.96,22860.0,46.2474,46.2747,46.2474,46.2747,22860.0
2018-10-03 13:50:00,50.96,51.03,50.95,51.0,125329.0,46.2747,46.3382,46.2656,46.311,125329.0
2018-10-03 13:55:00,51.0,51.04,50.98,51.04,25794.0,46.311,46.3473,46.2928,46.3473,25794.0
2018-10-03 14:00:00,51.04,51.06,51.01,51.05,32353.0,46.3473,46.3655,46.3201,46.3564,32353.0
2018-10-03 14:05:00,51.06,51.09,51.04,51.09,35626.0,46.3655,46.3927,46.3473,46.3927,35626.0
2018-10-03 14:10:00,51.1,51.11,51.04,51.04,71821.0,46.4018,46.4109,46.3473,46.3473,71821.0
2018-10-03 14:15:00,51.04,51.04,50.96,50.98,24501.0,46.3473,46.3473,46.2747,46.2928,24501.0
2018-10-03 14:20:00,50.98,51.01,50.92,50.92,64771.0,46.2928,46.3201,46.2384,46.2384,64771.0
2018-10-03 14:25:00,50.93,50.93,50.87,50.92,48715.0,46.2474,46.2474,46.193,46.2384,48715.0
2018-10-03 14:30:00,50.91,50.94,50.86,50.88,37272.0,46.2293,46.2565,46.1839,46.202,37272.0
2018-10-03 14:35:00,50.87,50.88,50.76,50.83,94084.0,46.193,46.202,46.0931,46.1566,94084.0
2018-10-03 14:40:00,50.83,50.83,50.76,50.8,31845.0,46.1566,46.1566,46.0931,46.1294,31845.0
2018-10-03 14:45:00,50.81,50.82,50.71,50.72,55029.0,46.1385,46.1476,46.0477,46.0567,55029.0
2018-10-03 14:50:00,50.72,50.76,50.71,50.73,47377.0,46.0567,46.0931,46.0477,46.0658,47377.0
2018-10-03 14:55:00,50.74,50.79,50.73,50.78,46358.0,46.0749,46.1203,46.0658,46.1112,46358.0
2018-10-03 15:00:00,50.77,50.8,50.69,50.71,44395.0,46.1021,46.1294,46.0295,46.0477,44395.0
2018-10-03 15:05:00,50.72,50.77,50.71,50.76,31831.0,46.0567,46.1021,46.0477,46.0931,31831.0
2018-10-03 15:10:00,50.77,50.78,50.71,50.71,40551.0,46.1021,46.1112,46.0477,46.0477,40551.0
2018-10-03 15:15:00,50.72,50.73,50.63,50.64,43593.0,46.0567,46.0658,45.975,45.9841,43593.0
2018-10-03 15:20:00,50.65,50.66,50.6,50.64,49684.0,45.9932,46.0023,45.9478,45.9841,49684.0
2018-10-03 15:25:00,50.64,50.68,50.6,50.68,52836.0,45.9841,46.0204,45.9478,46.0204,52836.0
2018-10-03 15:30:00,50.68,50.73,50.67,50.73,56429.0,46.0204,46.0658,46.0113,46.0658,56429.0
2018-10-03 15:35:00,50.73,50.76,50.7,50.71,84253.0,46.0658,46.0931,46.0386,46.0477,84253.0
2018-10-03 15:40:00,50.72,50.81,50.71,50.78,180012.0,46.0567,46.1385,46.0477,46.1112,180012.0
2018-10-03 15:45:00,50.79,50.81,50.76,50.79,122218.0,46.1203,46.1385,46.0931,46.1203,122218.0
2018-10-03 15:50:00,50.79,50.85,50.78,50.84,226646.0,46.1203,46.1748,46.1112,46.1657,226646.0
2018-10-03 15:55:00,50.84,50.87,50.8,50.82,525133.0,46.1657,46.193,46.1294,46.1476,525133.0
2018-10-04 09:30:00,51.01,51.79,50.8,51.75,267342.0,46.3201,47.0284,46.1294,46.992,267342.0
2018-10-04 09:35:00,51.74,52.13,51.71,52.06,137489.0,46.983,47.3371,46.9557,47.2735,137489.0
2018-10-04 09:40:00,52.05,52.1,51.91,51.91,141944.0,47.2645,47.3099,47.1373,47.1373,141944.0
2018-10-04 09:45:00,51.91,52.29,51.88,52.21,112740.0,47.1373,47.4824,47.1101,47.4098,112740.0
2018-10-04 09:50:00,52.21,52.33,52.11,52.32,97899.0,47.4098,47.5187,47.3189,47.5096,97899.0
2018-10-04 09:55:00,52.31,52.47,52.28,52.28,236698.0,47.5006,47.6458,47.4733,47.4733,236698.0
2018-10-04 10:00:00,52.29,52.39,52.12,52.22,78123.0,47.4824,47.5732,47.328,47.4188,78123.0
2018-10-04 10:05:00,52.21,52.23,52.05,52.05,81031.0,47.4098,47.4279,47.2645,47.2645,81031.0
2018-10-04 10:10:00,52.06,52.06,51.85,51.88,98682.0,47.2735,47.2735,47.0829,47.1101,98682.0
2018-10-04 10:15:00,51.88,51.98,51.84,51.9,88226.0,47.1101,47.2009,47.0738,47.1283,88226.0
2018-10-04 10:20:00,51.89,51.9,51.83,51.85,54548.0,47.1192,47.1283,47.0647,47.0829,54548.0
2018-10-04 10:25:00,51.84,51.88,51.76,51.79,37923.0,47.0738,47.1101,47.0011,47.0284,37923.0
2018-10-04 10:30:00,51.79,51.83,51.66,51.69,43272.0,47.0284,47.0647,46.9103,46.9376,43272.0
2018-10-04 10:35:00,51.68,51.83,51.67,51.83,49161.0,46.9285,47.0647,46.9194,47.0647,49161.0
2018-10-04 10:40:00,51.82,51.89,51.79,51.87,74226.0,47.0556,47.1192,47.0284,47.101,74226.0
2018-10-04 10:45:00,51.88,52.02,51.86,52.01,61365.0,47.1101,47.2372,47.0919,47.2281,61365.0
2018-10-04 10:50:00,52.01,52.05,51.98,52.04,98070.0,47.2281,47.2645,47.2009,47.2554,98070.0
2018-10-04 10:55:00,52.04,52.04,51.84,51.88,100544.0,47.2554,47.2554,47.0738,47.1101,100544.0
2018-10-04 11:00:00,51.88,52.03,51.87,52.02,105449.0,47.1101,47.2463,47.101,47.2372,105449.0
2018-10-04 11:05:00,52.02,52.03,51.97,51.98,111689.0,47.2372,47.2463,47.1918,47.2009,111689.0
2018-10-04 11:10:00,51.99,52.03,51.95,51.96,54901.0,47.21,47.2463,47.1737,47.1827,54901.0
2018-10-04 11:15:00,51.96,51.98,51.91,51.96,45392.0,47.1827,47.2009,47.1373,47.1827,45392.0
2018-10-04 11:20:00,51.96,51.96,51.86,51.94,36408.0,47.1827,47.1827,47.0919,47.1646,36408.0
2018-10-04 11:25:00,51.93,51.95,51.88,51.89,39262.0,47.1555,47.1737,47.1101,47.1192,39262.0
2018-10-04 11:30:00,51.88,51.93,51.8,51.82,47149.0,47.1101,47.1555,47.0374,47.0556,47149.0
2018-10-04 11:35:00,51.81,51.85,51.77,51.79,54925.0,47.0465,47.0829,47.0102,47.0284,54925.0
2018-10-04 11:40:00,51.79,51.79,51.64,51.65,73126.0,47.0284,47.0284,46.8922,46.9012,73126.0
2018-10-04 11:45:00,51.65,51.71,51.52,51.53,153658.0,46.9012,46.9557,46.7832,46.7923,153658.0
2018-10-04 11:50:00,51.53,51.58,51.47,51.57,49099.0,46.7923,46.8377,46.7378,46.8286,49099.0
2018-10-04 11:55:00,51.58,51.61,51.48,51.52,39866.0,46.8377,46.8649,46.7469,46.7832,39866.0
2018-10-04 12:00:00,51.52,51.52,51.39,51.41,60657.0,46.7832,46.7832,46.6651,46.6833,60657.0
2018-10-04 12:05:00,51.41,51.52,51.4,51.46,42475.0,46.6833,46.7832,46.6742,46.7287,42475.0
2018-10-04 12:10:00,51.45,51.46,51.4,51.44,29598.0,46.7196,46.7287,46.6742,46.7105,29598.0
2018-10-04 12:15:00,51.44,51.45,51.32,51.37,29775.0,46.7105,46.7196,46.6016,46.647,29775.0
2018-10-04 12:20:00,51.36,51.44,51.35,51.39,32965.0,46.6379,46.7105,46.6288,46.6651,32965.0
2018-10-04 12:25:00,51.39,51.4,51.29,51.33,264548.0,46.6651,46.6742,46.5743,46.6107,264548.0
2018-10-04 12:30:00,51.32,51.45,51.28,51.44,96075.0,46.6016,46.7196,46.5653,46.7105,96075.0
2018-10-04 12:35:00,51.45,51.51,51.35,51.37,75542.0,46.7196,46.7741,46.6288,46.647,75542.0
2018-10-04 12:40:00,51.37,51.38,51.27,51.29,40082.0,46.647,46.6561,46.5562,46.5743,40082.0
2018-10-04 12:45:00,51.29,51.36,51.29,51.3,28466.0,46.5743,46.6379,46.5743,46.5834,28466.0
2018-10-04 12:50:00,51.31,51.38,51.31,51.37,41100.0,46.5925,46.6561,46.5925,46.647,41100.0
2018-10-04 12:55:00,51.36,51.41,51.33,51.41,44441.0,46.6379,46.6833,46.6107,46.6833,44441.0
2018-10-04 13:00:00,51.4,51.41,51.21,51.23,60669.0,46.6742,46.6833,46.5017,46.5199,60669.0
2018-10-04 13:05:00,51.23,51.27,51.17,51.2,106471.0,46.5199,46.5562,46.4654,46.4926,106471.0
2018-10-04 13:10:00,51.2,51.2,51.09,51.12,62484.0,46.4926,46.4926,46.3927,46.42,62484.0
2018-10-04 13:15:00,51.13,51.17,51.08,51.08,31717.0,46.429,46.4654,46.3836,46.3836,31717.0
2018-10-04 13:20:00,51.07,51.12,51.04,51.12,28512.0,46.3746,46.42,46.3473,46.42,28512.0
2018-10-04 13:25:00,51.12,51.16,51.08,51.13,41037.0,46.42,46.4563,46.3836,46.429,41037.0
2018-10-04 13:30:00,51.12,51.12,50.96,51.0,28917.0,46.42,46.42,46.2747,46.311,28917.0
2018-10-04 13:35:00,51.0,51.05,50.98,51.05,24959.0,46.311,46.3564,46.2928,46.3564,24959.0
2018-10-04 13:40:00,51.06,51.17,51.05,51.16,47977.0,46.3655,46.4654,46.3564,46.4563,47977.0
2018-10-04 13:45:00,51.17,51.17,51.03,51.03,25927.0,46.4654,46.4654,46.3382,46.3382,25927.0
2018-10-04 13:50:00,51.03,51.1,51.01,51.04,21995.0,46.3382,46.4018,46.3201,46.3473,21995.0
2018-10-04 13:55:00,51.04,51.08,51.0,51.08,17001.0,46.3473,46.3836,46.311,46.3836,17001.0
2018-10-04 14:00:00,51.08,51.16,51.06,51.14,24960.0,46.3836,46.4563,46.3655,46.4381,24960.0
2018-10-04 14:05:00,51.15,51.15,51.08,51.08,18531.0,46.4472,46.4472,46.3836,46.3836,18531.0
2018-10-04 14:10:00,51.08,51.09,51.05,51.09,25570.0,46.3836,46.3927,46.3564,46.3927,25570.0
2018-10-04 14:15:00,51.09,51.09,50.97,50.99,21615.0,46.3927,46.3927,46.2838,46.3019,21615.0
2018-10-04 14:20:00,50.99,51.08,50.97,51.06,23186.0,46.3019,46.3836,46.2838,46.3655,23186.0
2018-10-04 14:25:00,51.06,51.12,51.03,51.12,62359.0,46.3655,46.42,46.3382,46.42,62359.0
2018-10-04 14:30:00,51.11,51.11,51.06,51.08,22123.0,46.4109,46.4109,46.3655,46.3836,22123.0
2018-10-04 14:35:00,51.09,51.21,51.08,51.2,38154.0,46.3927,46.5017,46.3836,46.4926,38154.0
2018-10-04 14:40:00,51.2,51.2,51.12,51.16,27918.0,46.4926,46.4926,46.42,46.4563,27918.0
2018-10-04 14:45:00,51.16,51.22,51.15,51.17,28869.0,46.4563,46.5108,46.4472,46.4654,28869.0
2018-10-04 14:50:00,51.17,51.25,51.17,51.25,22691.0,46.4654,46.538,46.4654,46.538,22691.0
2018-10-04 14:55:00,51.26,51.31,51.23,51.29,30232.0,46.5471,46.5925,46.5199,46.5743,30232.0
2018-10-04 15:00:00,51.28,51.29,51.23,51.29,30994.0,46.5653,46.5743,46.5199,46.5743,30994.0
2018-10-04 15:05:00,51.29,51.33,51.25,51.3,29464.0,46.5743,46.6107,46.538,46.5834,29464.0
2018-10-04 15:10:00,51.3,51.35,51.29,51.31,49516.0,46.5834,46.6288,46.5743,46.5925,49516.0
2018-10-04 15:15:00,51.32,51.34,51.27,51.34,44945.0,46.6016,46.6197,46.5562,46.6197,44945.0
2018-10-04 15:20:00,51.33,51.37,51.3,51.33,343936.0,46.6107,46.647,46.5834,46.6107,343936.0
2018-10-04 15:25:00,51.33,51.41,51.31,51.38,227425.0,46.6107,46.6833,46.5925,46.6561,227425.0
2018-10-04 15:30:00,51.38,51.42,51.35,51.38,159796.0,46.6561,46.6924,46.6288,46.6561,159796.0
2018-10-04 15:35:00,51.38,51.47,51.34,51.45,333001.0,46.6561,46.7378,46.6197,46.7196,333001.0
2018-10-04 15:40:00,51.44,51.51,51.42,51.51,618304.0,46.7105,46.7741,46.6924,46.7741,618304.0
2018-10-04 15:45:00,51.51,51.55,51.49,51.49,238200.0,46.7741,46.8104,46.756,46.756,238200.0
2018-10-04 15:50:00,51.5,51.67,51.5,51.65,372853.0,46.765,46.9194,46.765,46.9012,372853.0
2018-10-04 15:55:00,51.65,51.71,51.64,51.68,587358.0,46.9012,46.9557,46.8922,46.9285,587358.0
2018-10-05 09:30:00,51.89,52.13,51.8,51.89,105964.0,47.1192,47.3371,47.0374,47.1192,105964.0
2018-10-05 09:35:00,51.89,51.98,51.82,51.97,85706.0,47.1192,47.2009,47.0556,47.1918,85706.0
2018-10-05 09:40:00,51.98,52.05,51.86,51.86,71879.0,47.2009,47.2645,47.0919,47.0919,71879.0
2018-10-05 09:45:00,51.83,51.91,51.79,51.87,52699.0,47.0647,47.1373,47.0284,47.101,52699.0
2018-10-05 09:50:00,51.85,52.15,51.85,52.08,91561.0,47.0829,47.3553,47.0829,47.2917,91561.0
2018-10-05 09:55:00,52.08,52.12,51.94,51.96,54387.0,47.2917,47.328,47.1646,47.1827,54387.0
2018-10-05 10:00:00,51.96,52.01,51.91,51.95,140613.0,47.1827,47.2281,47.1373,47.1737,140613.0
2018-10-05 10:05:00,51.95,52.01,51.85,51.87,51241.0,47.1737,47.2281,47.0829,47.101,51241.0
2018-10-05 10:10:00,51.88,51.91,51.83,51.87,35973.0,47.1101,47.1373,47.0647,47.101,35973.0
2018-10-05 10:15:00,51.87,51.91,51.83,51.86,62827.0,47.101,47.1373,47.0647,47.0919,62827.0
2018-10-05 10:20:00,51.86,51.87,51.81,51.87,22596.0,47.0919,47.101,47.0465,47.101,22596.0
2018-10-05 10:25:00,51.87,51.98,51.87,51.93,51452.0,47.101,47.2009,47.101,47.1555,51452.0
2018-10-05 10:30:00,51.91,51.93,51.85,51.91,53360.0,47.1373,47.1555,47.0829,47.1373,53360.0
2018-10-05 10:35:00,51.92,51.93,51.85,51.88,65225.0,47.1464,47.1555,47.0829,47.1101,65225.0
2018-10-05 10:40:00,51.87,51.9,51.81,51.89,39296.0,47.101,47.1283,47.0465,47.1192,39296.0
2018-10-05 10:45:00,51.89,51.91,51.82,51.82,39443.0,47.1192,47.1373,47.0556,47.0556,39443.0
2018-10-05 10:50:00,51.82,51.85,51.79,51.85,130861.0,47.0556,47.0829,47.0284,47.0829,130861.0
2018-10-05 10:55:00,51.85,51.94,51.84,51.9,175313.0,47.0829,47.1646,47.0738,47.1283,175313.0
2018-10-05 11:00:00,51.9,51.91,51.81,51.86,42802.0,47.1283,47.1373,47.0465,47.0919,42802.0
2018-10-05 11:05:00,51.86,51.89,51.79,51.81,40353.0,47.0919,47.1192,47.0284,47.0465,40353.0
2018-10-05 11:10:00,51.81,51.88,51.78,51.88,42926.0,47.0465,47.1101,47.0193,47.1101,42926.0
2018-10-05 11:15:00,51.88,51.89,51.76,51.78,25052.0,47.1101,47.1192,47.0011,47.0193,25052.0
2018-10-05 11:20:00,51.77,51.8,51.71,51.8,35774.0,47.0102,47.0374,46.9557,47.0374,35774.0
2018-10-05 11:25:00,51.8,51.81,51.66,51.66,27388.0,47.0374,47.0465,46.9103,46.9103,27388.0
2018-10-05 11:30:00,51.67,51.69,51.64,51.68,66888.0,46.9194,46.9376,46.8922,46.9285,66888.0
2018-10-05 11:35:00,51.68,51.72,51.67,51.72,175631.0,46.9285,46.9648,46.9194,46.9648,175631.0
2018-10-05 11:40:00,51.71,51.72,51.48,51.53,46834.0,46.9557,46.9648,46.7469,46.7923,46834.0
2018-10-05 11:45:00,51.53,51.53,51.44,51.48,34740.0,46.7923,46.7923,46.7105,46.7469,34740.0
2018-10-05 11:50:00,51.48,51.48,51.33,51.44,55733.0,46.7469,46.7469,46.6107,46.7105,55733.0
2018-10-05 11:55:00,51.43,51.5,51.4,51.4,40715.0,46.7015,46.765,46.6742,46.6742,40715.0
2018-10-05 12:00:00,51.4,51.42,51.35,51.42,42380.0,46.6742,46.6924,46.6288,46.6924,42380.0
2018-10-05 12:05:00,51.41,51.42,51.33,51.37,66595.0,46.6833,46.6924,46.6107,46.647,66595.0
2018-10-05 12:10:00,51.37,51.39,51.29,51.38,50893.0,46.647,46.6651,46.5743,46.6561,50893.0
2018-10-05 12:15:00,51.36,51.44,51.34,51.41,28324.0,46.6379,46.7105,46.6197,46.6833,28324.0
2018-10-05 12:20:00,51.41,51.51,51.41,51.47,45091.0,46.6833,46.7741,46.6833,46.7378,45091.0
2018-10-05 12:25:00,51.48,51.48,51.39,51.4,24357.0,46.7469,46.7469,46.6651,46.6742,24357.0
2018-10-05 12:30:00,51.39,51.39,51.29,51.29,28405.0,46.6651,46.6651,46.5743,46.5743,28405.0
2018-10-05 12:35:00,51.29,51.33,51.25,51.28,26574.0,46.5743,46.6107,46.538,46.5653,26574.0
2018-10-05 12:40:00,51.27,51.31,51.2,51.3,86365.0,46.5562,46.5925,46.4926,46.5834,86365.0
2018-10-05 12:45:00,51.3,51.34,51.26,51.32,33471.0,46.5834,46.6197,46.5471,46.6016,33471.0
2018-10-05 12:50:00,51.31,51.35,51.28,51.34,22335.0,46.5925,46.6288,46.5653,46.6197,22335.0
2018-10-05 12:55:00,51.33,51.36,51.3,51.31,27179.0,46.6107,46.6379,46.5834,46.5925,27179.0
2018-10-05 13:00:00,51.3,51.34,51.29,51.32,42702.0,46.5834,46.6197,46.5743,46.6016,42702.0
2018-10-05 13:05:00,51.31,51.34,51.27,51.3,52755.0,46.5925,46.6197,46.5562,46.5834,52755.0
2018-10-05 13:10:00,51.29,51.3,51.24,51.24,40556.0,46.5743,46.5834,46.5289,46.5289,40556.0
2018-10-05 13:15:00,51.24,51.27,51.2,51.22,36057.0,46.5289,46.5562,46.4926,46.5108,36057.0
2018-10-05 13:20:00,51.22,51.23,51.14,51.15,34682.0,46.5108,46.5199,46.4381,46.4472,34682.0
2018-10-05 13:25:00,51.16,51.18,51.13,51.16,36276.0,46.4563,46.4745,46.429,46.4563,36276.0
2018-10-05 13:30:00,51.16,51.21,51.15,51.15,45967.0,46.4563,46.5017,46.4472,46.4472,45967.0
2018-10-05 13:35:00,51.15,51.22,51.12,51.2,36767.0,46.4472,46.5108,46.42,46.4926,36767.0
2018-10-05 13:40:00,51.21,51.37,51.2,51.36,174800.0,46.5017,46.647,46.4926,46.6379,174800.0
2018-10-05 13:45:00,51.37,51.39,51.32,51.39,15367.0,46.647,46.6651,46.6016,46.6651,15367.0
2018-10-05 13:50:00,51.39,51.42,51.35,51.39,33689.0,46.6651,46.6924,46.6288,46.6651,33689.0
2018-10-05 13:55:00,51.39,51.42,51.33,51.35,16419.0,46.6651,46.6924,46.6107,46.6288,16419.0
2018-10-05 14:00:00,51.35,51.4,51.35,51.39,22834.0,46.6288,46.6742,46.6288,46.6651,22834.0
2018-10-05 14:05:00,51.39,51.41,51.33,51.36,39987.0,46.6651,46.6833,46.6107,46.6379,39987.0
2018-10-05 14:10:00,51.37,51.39,51.33,51.34,43461.0,46.647,46.6651,46.6107,46.6197,43461.0
2018-10-05 14:15:00,51.34,51.43,51.33,51.42,30863.0,46.6197,46.7015,46.6107,46.6924,30863.0
2018-10-05 14:20:00,51.43,51.45,51.39,51.41,60026.0,46.7015,46.7196,46.6651,46.6833,60026.0
2018-10-05 14:25:00,51.4,51.4,51.36,51.39,37010.0,46.6742,46.6742,46.6379,46.6651,37010.0
2018-10-05 14:30:00,51.39,51.53,51.39,51.51,29563.0,46.6651,46.7923,46.6651,46.7741,29563.0
2018-10-05 14:35:00,51.5,51.5,51.4,51.47,21568.0,46.765,46.765,46.6742,46.7378,21568.0
2018-10-05 14:40:00,51.47,51.5,51.42,51.46,24531.0,46.7378,46.765,46.6924,46.7287,24531.0
2018-10-05 14:45:00,51.45,51.49,51.4,51.46,21952.0,46.7196,46.756,46.6742,46.7287,21952.0
2018-10-05 14:50:00,51.47,51.5,51.43,51.49,31377.0,46.7378,46.765,46.7015,46.756,31377.0
2018-10-05 14:55:00,51.48,51.52,51.46,51.48,34970.0,46.7469,46.7832,46.7287,46.7469,34970.0
2018-10-05 15:00:00,51.48,51.5,51.44,51.48,38229.0,46.7469,46.765,46.7105,46.7469,38229.0
2018-10-05 15:05:00,51.48,51.64,51.48,51.6,70428.0,46.7469,46.8922,46.7469,46.8558,70428.0
2018-10-05 15:10:00,51.6,51.66,51.58,51.65,64241.0,46.8558,46.9103,46.8377,46.9012,64241.0
2018-10-05 15:15:00,51.64,51.65,51.56,51.56,39040.0,46.8922,46.9012,46.8195,46.8195,39040.0
2018-10-05 15:20:00,51.55,51.62,51.55,51.57,30550.0,46.8104,46.874,46.8104,46.8286,30550.0
2018-10-05 15:25:00,51.56,51.56,51.44,51.46,182227.0,46.8195,46.8195,46.7105,46.7287,182227.0
2018-10-05 15:30:00,51.46,51.46,51.37,51.4,71726.0,46.7287,46.7287,46.647,46.6742,71726.0
2018-10-05 15:35:00,51.39,51.44,51.36,51.37,47573.0,46.6651,46.7105,46.6379,46.647,47573.0
2018-10-05 15:40:00,51.36,51.5,51.35,51.5,57359.0,46.6379,46.765,46.6288,46.765,57359.0
2018-10-05 15:45:00,51.49,51.58,51.47,51.52,156564.0,46.756,46.8377,46.7378,46.7832,156564.0
2018-10-05 15:50:00,51.51,51.52,51.45,51.5,104751.0,46.7741,46.7832,46.7196,46.765,104751.0
2018-10-05 15:55:00,51.51,51.55,51.46,51.48,323768.0,46.7741,46.8104,46.7287,46.7469,323768.0
2018-10-08 09:30:00,51.25,51.31,51.04,51.25,107679.0,46.538,46.5925,46.3473,46.538,107679.0
2018-10-08 09:35:00,51.22,51.26,51.05,51.17,76341.0,46.5108,46.5471,46.3564,46.4654,76341.0
2018-10-08 09:40:00,51.18,51.21,51.07,51.12,47442.0,46.4745,46.5017,46.3746,46.42,47442.0
2018-10-08 09:45:00,51.11,51.34,51.11,51.26,51428.0,46.4109,46.6197,46.4109,46.5471,51428.0
2018-10-08 09:50:00,51.27,51.34,51.24,51.31,55233.0,46.5562,46.6197,46.5289,46.5925,55233.0
2018-10-08 09:55:00,51.29,51.29,51.16,51.16,17913.0,46.5743,46.5743,46.4563,46.4563,17913.0
2018-10-08 10:00:00,51.17,51.24,51.14,51.23,36202.0,46.4654,46.5289,46.4381,46.5199,36202.0
2018-10-08 10:05:00,51.23,51.25,51.16,51.21,36719.0,46.5199,46.538,46.4563,46.5017,36719.0
2018-10-08 10:10:00,51.22,51.28,51.19,51.25,60190.0,46.5108,46.5653,46.4835,46.538,60190.0
2018-10-08 10:15:00,51.25,51.36,51.23,51.36,29814.0,46.538,46.6379,46.5199,46.6379,29814.0
2018-10-08 10:20:00,51.36,51.52,51.36,51.51,29081.0,46.6379,46.7832,46.6379,46.7741,29081.0
2018-10-08 10:25:00,51.5,51.61,51.5,51.55,69264.0,46.765,46.8649,46.765,46.8104,69264.0
2018-10-08 10:30:00,51.55,51.7,51.54,51.68,78149.0,46.8104,46.9466,46.8014,46.9285,78149.0
2018-10-08 10:35:00,51.68,51.69,51.61,51.63,44583.0,46.9285,46.9376,46.8649,46.8831,44583.0
2018-10-08 10:40:00,51.62,51.67,51.56,51.56,41770.0,46.874,46.9194,46.8195,46.8195,41770.0
2018-10-08 10:45:00,51.57,51.57,51.5,51.54,73145.0,46.8286,46.8286,46.765,46.8014,73145.0
2018-10-08 10:50:00,51.54,51.55,51.48,51.54,41863.0,46.8014,46.8104,46.7469,46.8014,41863.0
2018-10-08 10:55:00,51.53,51.54,51.49,51.5,139942.0,46.7923,46.8014,46.756,46.765,139942.0
2018-10-08 11:00:00,51.5,51.53,51.44,51.44,31972.0,46.765,46.7923,46.7105,46.7105,31972.0
2018-10-08 11:05:00,51.44,51.49,51.43,51.48,40939.0,46.7105,46.756,46.7015,46.7469,40939.0
2018-10-08 11:10:00,51.48,51.53,51.46,51.53,21278.0,46.7469,46.7923,46.7287,46.7923,21278.0
2018-10-08 11:15:00,51.53,51.56,51.5,51.53,52251.0,46.7923,46.8195,46.765,46.7923,52251.0
2018-10-08 11:20:00,51.54,51.55,51.46,51.51,63647.0,46.8014,46.8104,46.7287,46.7741,63647.0
2018-10-08 11:25:00,51.51,51.55,51.51,51.52,148912.0,46.7741,46.8104,46.7741,46.7832,148912.0
2018-10-08 11:30:00,51.51,51.56,51.48,51.55,47835.0,46.7741,46.8195,46.7469,46.8104,47835.0
2018-10-08 11:35:00,51.56,51.57,51.38,51.43,46496.0,46.8195,46.8286,46.6561,46.7015,46496.0
2018-10-08 11:40:00,51.43,51.44,51.32,51.33,37463.0,46.7015,46.7105,46.6016,46.6107,37463.0
2018-10-08 11:45:00,51.32,51.32,51.21,51.25,36294.0,46.6016,46.6016,46.5017,46.538,36294.0
2018-10-08 11:50:00,51.25,51.31,51.23,51.23,31122.0,46.538,46.5925,46.5199,46.5199,31122.0
2018-10-08 11:55:00,51.22,51.23,51.15,51.22,29572.0,46.5108,46.5199,46.4472,46.5108,29572.0
2018-10-08 12:00:00,51.21,51.25,51.16,51.24,50322.0,46.5017,46.538,46.4563,46.5289,50322.0
2018-10-08 12:05:00,51.23,51.27,51.22,51.24,24293.0,46.5199,46.5562,46.5108,46.5289,24293.0
2018-10-08 12:10:00,51.24,51.27,51.23,51.26,30149.0,46.5289,46.5562,46.5199,46.5471,30149.0
2018-10-08 12:15:00,51.26,51.36,51.26,51.35,26668.0,46.5471,46.6379,46.5471,46.6288,26668.0
2018-10-08 12:20:00,51.34,51.44,51.31,51.44,53234.0,46.6197,46.7105,46.5925,46.7105,53234.0
2018-10-08 12:25:00,51.44,51.44,51.4,51.41,45880.0,46.7105,46.7105,46.6742,46.6833,45880.0
2018-10-08 12:30:00,51.41,51.42,51.3,51.3,27876.0,46.6833,46.6924,46.5834,46.5834,27876.0
2018-10-08 12:35:00,51.31,51.38,51.29,51.38,28629.0,46.5925,46.6561,46.5743,46.6561,28629.0
2018-10-08 12:40:00,51.37,51.38,51.35,51.36,24680.0,46.647,46.6561,46.6288,46.6379,24680.0
2018-10-08 12:45:00,51.36,51.38,51.33,51.36,23384.0,46.6379,46.6561,46.6107,46.6379,23384.0
2018-10-08 12:50:00,51.36,51.39,51.31,51.32,18528.0,46.6379,46.6651,46.5925,46.6016,18528.0
2018-10-08 12:55:00,51.32,51.34,51.23,51.23,23148.0,46.6016,46.6197,46.5199,46.5199,23148.0
2018-10-08 13:00:00,51.23,51.3,51.21,51.3,22819.0,46.5199,46.5834,46.5017,46.5834,22819.0
2018-10-08 13:05:00,51.31,51.35,51.28,51.35,60340.0,46.5925,46.6288,46.5653,46.6288,60340.0
2018-10-08 13:10:00,51.35,51.35,51.26,51.26,32657.0,46.6288,46.6288,46.5471,46.5471,32657.0
2018-10-08 13:15:00,51.26,51.26,51.18,51.2,29458.0,46.5471,46.5471,46.4745,46.4926,29458.0
2018-10-08 13:20:00,51.2,51.22,51.17,51.22,17497.0,46.4926,46.5108,46.4654,46.5108,17497.0
2018-10-08 13:25:00,51.22,51.27,51.2,51.2,31617.0,46.5108,46.5562,46.4926,46.4926,31617.0
2018-10-08 13:30:00,51.2,51.29,51.19,51.27,22893.0,46.4926,46.5743,46.4835,46.5562,22893.0
2018-10-08 13:35:00,51.27,51.28,51.25,51.26,18500.0,46.5562,46.5653,46.538,46.5471,18500.0
2018-10-08 13:40:00,51.26,51.34,51.26,51.33,36399.0,46.5471,46.6197,46.5471,46.6107,36399.0
2018-10-08 13:45:00,51.33,51.36,51.29,51.35,25145.0,46.6107,46.6379,46.5743,46.6288,25145.0
2018-10-08 13:50:00,51.35,51.41,51.35,51.39,21800.0,46.6288,46.6833,46.6288,46.6651,21800.0
2018-10-08 13:55:00,51.38,51.39,51.36,51.37,11044.0,46.6561,46.6651,46.6379,46.647,11044.0
2018-10-08 14:00:00,51.38,51.57,51.37,51.56,43936.0,46.6561,46.8286,46.647,46.8195,43936.0
2018-10-08 14:05:00,51.56,51.79,51.55,51.74,61447.0,46.8195,47.0284,46.8104,46.983,61447.0
2018-10-08 14:10:00,51.73,51.75,51.62,51.66,45520.0,46.9739,46.992,46.874,46.9103,45520.0
2018-10-08 14:15:00,51.67,51.72,51.63,51.66,35598.0,46.9194,46.9648,46.8831,46.9103,35598.0
2018-10-08 14:20:00,51.66,51.74,51.65,51.68,52469.0,46.9103,46.983,46.9012,46.9285,52469.0
2018-10-08 14:25:00,51.68,51.78,51.68,51.73,49539.0,46.9285,47.0193,46.9285,46.9739,49539.0
2018-10-08 14:30:00,51.72,51.83,51.72,51.78,39514.0,46.9648,47.0647,46.9648,47.0193,39514.0
2018-10-08 14:35:00,51.78,51.79,51.69,51.71,67002.0,47.0193,47.0284,46.9376,46.9557,67002.0
2018-10-08 14:40:00,51.72,51.72,51.66,51.66,40313.0,46.9648,46.9648,46.9103,46.9103,40313.0
2018-10-08 14:45:00,51.66,51.68,51.64,51.66,44298.0,46.9103,46.9285,46.8922,46.9103,44298.0
2018-10-08 14:50:00,51.65,51.67,51.59,51.61,24858.0,46.9012,46.9194,46.8468,46.8649,24858.0
2018-10-08 14:55:00,51.59,51.65,51.58,51.59,22927.0,46.8468,46.9012,46.8377,46.8468,22927.0
2018-10-08 15:00:00,51.59,51.71,51.57,51.69,46064.0,46.8468,46.9557,46.8286,46.9376,46064.0
2018-10-08 15:05:00,51.69,51.71,51.64,51.67,57414.0,46.9376,46.9557,46.8922,46.9194,57414.0
2018-10-08 15:10:00,51.67,51.76,51.67,51.73,26271.0,46.9194,47.0011,46.9194,46.9739,26271.0
2018-10-08 15:15:00,51.72,51.79,51.71,51.78,161302.0,46.9648,47.0284,46.9557,47.0193,161302.0
2018-10-08 15:20:00,51.77,51.82,51.7,51.7,28640.0,47.0102,47.0556,46.9466,46.9466,28640.0
2018-10-08 15:25:00,51.7,51.72,51.65,51.66,193983.0,46.9466,46.9648,46.9012,46.9103,193983.0
2018-10-08 15:30:00,51.66,51.73,51.63,51.63,42031.0,46.9103,46.9739,46.8831,46.8831,42031.0
2018-10-08 15:35:00,51.64,51.68,51.61,51.67,32766.0,46.8922,46.9285,46.8649,46.9194,32766.0
2018-10-08 15:40:00,51.67,51.72,51.65,51.67,54616.0,46.9194,46.9648,46.9012,46.9194,54616.0
2018-10-08 15:45:00,51.67,51.7,51.65,51.68,116553.0,46.9194,46.9466,46.9012,46.9285,116553.0
2018-10-08 15:50:00,51.68,51.71,51.64,51.69,90515.0,46.9285,46.9557,46.8922,46.9376,90515.0
2018-10-08 15:55:00,51.69,51.71,51.66,51.68,238861.0,46.9376,46.9557,46.9103,46.9285,238861.0
2018-10-09 09:30:00,51.38,51.75,51.37,51.7,81962.0,46.6561,46.992,46.647,46.9466,81962.0
2018-10-09 09:35:00,51.67,51.71,51.5,51.6,56665.0,46.9194,46.9557,46.765,46.8558,56665.0
2018-10-09 09:40:00,51.6,51.6,51.46,51.49,48463.0,46.8558,46.8558,46.7287,46.756,48463.0
2018-10-09 09:45:00,51.5,51.5,51.33,51.43,34474.0,46.765,46.765,46.6107,46.7015,34474.0
2018-10-09 09:50:00,51.44,51.78,51.42,51.75,72401.0,46.7105,47.0193,46.6924,46.992,72401.0
2018-10-09 09:55:00,51.75,51.81,51.69,51.79,63891.0,46.992,47.0465,46.9376,47.0284,63891.0
2018-10-09 10:00:00,51.8,51.93,51.8,51.9,90781.0,47.0374,47.1555,47.0374,47.1283,90781.0
2018-10-09 10:05:00,51.9,51.95,51.86,51.95,77407.0,47.1283,47.1737,47.0919,47.1737,77407.0
2018-10-09 10:10:00,51.95,51.99,51.91,51.95,67205.0,47.1737,47.21,47.1373,47.1737,67205.0
2018-10-09 10:15:00,51.95,52.0,51.93,52.0,82166.0,47.1737,47.2191,47.1555,47.2191,82166.0
2018-10-09 10:20:00,51.98,52.14,51.94,52.13,113674.0,47.2009,47.3462,47.1646,47.3371,113674.0
2018-10-09 10:25:00,52.13,52.27,52.11,52.26,91289.0,47.3371,47.4642,47.3189,47.4552,91289.0
2018-10-09 10:30:00,52.27,52.32,52.18,52.19,115412.0,47.4642,47.5096,47.3825,47.3916,115412.0
2018-10-09 10:35:00,52.19,52.26,52.08,52.12,42900.0,47.3916,47.4552,47.2917,47.328,42900.0
2018-10-09 10:40:00,52.13,52.18,52.06,52.1,44031.0,47.3371,47.3825,47.2735,47.3099,44031.0
2018-10-09 10:45:00,52.08,52.14,51.98,52.01,94454.0,47.2917,47.3462,47.2009,47.2281,94454.0
2018-10-09 10:50:00,52.01,52.03,51.85,51.85,42152.0,47.2281,47.2463,47.0829,47.0829,42152.0
2018-10-09 10:55:00,51.86,51.96,51.84,51.84,34990.0,47.0919,47.1827,47.0738,47.0738,34990.0
2018-10-09 11:00:00,51.84,51.84,51.75,51.79,29687.0,47.0738,47.0738,46.992,47.0284,29687.0
2018-10-09 11:05:00,51.8,51.81,51.7,51.7,27041.0,47.0374,47.0465,46.9466,46.9466,27041.0
2018-10-09 11:10:00,51.71,51.84,51.7,51.83,35487.0,46.9557,47.0738,46.9466,47.0647,35487.0
2018-10-09 11:15:00,51.84,51.86,51.79,51.82,33134.0,47.0738,47.0919,47.0284,47.0556,33134.0
2018-10-09 11:20:00,51.82,51.91,51.82,51.91,59626.0,47.0556,47.1373,47.0556,47.1373,59626.0
2018-10-09 11:25:00,51.91,51.99,51.9,51.95,40907.0,47.1373,47.21,47.1283,47.1737,40907.0
2018-10-09 11:30:00,51.95,52.05,51.92,52.03,42023.0,47.1737,47.2645,47.1464,47.2463,42023.0
2018-10-09 11:35:00,52.03,52.11,52.02,52.03,94606.0,47.2463,47.3189,47.2372,47.2463,94606.0
2018-10-09 11:40:00,52.03,52.07,52.02,52.04,21848.0,47.2463,47.2826,47.2372,47.2554,21848.0
2018-10-09 11:45:00,52.03,52.07,52.0,52.06,28121.0,47.2463,47.2826,47.2191,47.2735,28121.0
2018-10-09 11:50:00,52.06,52.18,52.06,52.17,23168.0,47.2735,47.3825,47.2735,47.3734,23168.0
2018-10-09 11:55:00,52.17,52.23,52.17,52.21,82556.0,47.3734,47.4279,47.3734,47.4098,82556.0
2018-10-09 12:00:00,52.21,52.24,52.18,52.19,56770.0,47.4098,47.437,47.3825,47.3916,56770.0
2018-10-09 12:05:00,52.19,52.26,52.18,52.21,52577.0,47.3916,47.4552,47.3825,47.4098,52577.0
2018-10-09 12:10:00,52.22,52.22,52.15,52.15,38436.0,47.4188,47.4188,47.3553,47.3553,38436.0
2018-10-09 12:15:00,52.14,52.15,52.09,52.12,30958.0,47.3462,47.3553,47.3008,47.328,30958.0
2018-10-09 12:20:00,52.12,52.18,52.12,52.14,37652.0,47.328,47.3825,47.328,47.3462,37652.0
2018-10-09 12:25:00,52.13,52.23,52.13,52.22,33172.0,47.3371,47.4279,47.3371,47.4188,33172.0
2018-10-09 12:30:00,52.21,52.23,52.19,52.23,48097.0,47.4098,47.4279,47.3916,47.4279,48097.0
2018-10-09 12:35:00,52.22,52.25,52.21,52.24,23851.0,47.4188,47.4461,47.4098,47.437,23851.0
2018-10-09 12:40:00,52.24,52.25,52.13,52.13,42122.0,47.437,47.4461,47.3371,47.3371,42122.0
2018-10-09 12:45:00,52.13,52.18,52.06,52.07,95750.0,47.3371,47.3825,47.2735,47.2826,95750.0
2018-10-09 12:50:00,52.08,52.14,52.07,52.12,35476.0,47.2917,47.3462,47.2826,47.328,35476.0
2018-10-09 12:55:00,52.12,52.19,52.12,52.18,36181.0,47.328,47.3916,47.328,47.3825,36181.0
2018-10-09 13:00:00,52.18,52.22,52.14,52.16,53936.0,47.3825,47.4188,47.3462,47.3644,53936.0
2018-10-09 13:05:00,52.15,52.25,52.15,52.23,34938.0,47.3553,47.4461,47.3553,47.4279,34938.0
2018-10-09 13:10:00,52.22,52.33,52.22,52.26,74599.0,47.4188,47.5187,47.4188,47.4552,74599.0
2018-10-09 13:15:00,52.26,52.31,52.24,52.26,29565.0,47.4552,47.5006,47.437,47.4552,29565.0
2018-10-09 13:20:00,52.25,52.35,52.24,52.32,25884.0,47.4461,47.5369,47.437,47.5096,25884.0
2018-10-09 13:25:00,52.33,52.33,52.28,52.3,25175.0,47.5187,47.5187,47.4733,47.4915,25175.0
2018-10-09 13:30:00,52.3,52.3,52.24,52.25,21623.0,47.4915,47.4915,47.437,47.4461,21623.0
2018-10-09 13:35:00,52.25,52.26,52.16,52.21,45097.0,47.4461,47.4552,47.3644,47.4098,45097.0
2018-10-09 13:40:00,52.22,52.25,52.18,52.23,31777.0,47.4188,47.4461,47.3825,47.4279,31777.0
2018-10-09 13:45:00,52.23,52.27,52.21,52.24,45865.0,47.4279,47.4642,47.4098,47.437,45865.0
2018-10-09 13:50:00,52.24,52.25,52.19,52.22,35798.0,47.437,47.4461,47.3916,47.4188,35798.0
2018-10-09 13:55:00,52.22,52.27,52.21,52.25,33936.0,47.4188,47.4642,47.4098,47.4461,33936.0
2018-10-09 14:00:00,52.25,52.26,52.2,52.21,38772.0,47.4461,47.4552,47.4007,47.4098,38772.0
2018-10-09 14:05:00,52.2,52.23,52.17,52.21,37317.0,47.4007,47.4279,47.3734,47.4098,37317.0
2018-10-09 14:10:00,52.22,52.24,52.18,52.24,24117.0,47.4188,47.437,47.3825,47.437,24117.0
2018-10-09 14:15:00,52.24,52.26,52.19,52.2,32825.0,47.437,47.4552,47.3916,47.4007,32825.0
2018-10-09 14:20:00,52.2,52.27,52.2,52.27,30142.0,47.4007,47.4642,47.4007,47.4642,30142.0
2018-10-09 14:25:00,52.25,52.27,52.23,52.24,18658.0,47.4461,47.4642,47.4279,47.437,18658.0
2018-10-09 14:30:00,52.25,52.26,52.21,52.22,30844.0,47.4461,47.4552,47.4098,47.4188,30844.0
2018-10-09 14:35:00,52.22,52.22,52.19,52.2,22853.0,47.4188,47.4188,47.3916,47.4007,22853.0
2018-10-09 14:40:00,52.21,52.24,52.2,52.21,26045.0,47.4098,47.437,47.4007,47.4098,26045.0
2018-10-09 14:45:00,52.21,52.22,52.19,52.21,25353.0,47.4098,47.4188,47.3916,47.4098,25353.0
2018-10-09 14:50:00,52.21,52.28,52.2,52.28,22773.0,47.4098,47.4733,47.4007,47.4733,22773.0
2018-10-09 14:55:00,52.27,52.3,52.24,52.24,21945.0,47.4642,47.4915,47.437,47.437,21945.0
2018-10-09 15:00:00,52.24,52.26,52.21,52.21,29470.0,47.437,47.4552,47.4098,47.4098,29470.0
2018-10-09 15:05:00,52.22,52.29,52.21,52.27,30047.0,47.4188,47.4824,47.4098,47.4642,30047.0
2018-10-09 15:10:00,52.27,52.28,52.23,52.25,35610.0,47.4642,47.4733,47.4279,47.4461,35610.0
2018-10-09 15:15:00,52.25,52.27,52.23,52.27,32025.0,47.4461,47.4642,47.4279,47.4642,32025.0
2018-10-09 15:20:00,52.26,52.27,52.15,52.16,51716.0,47.4552,47.4642,47.3553,47.3644,51716.0
2018-10-09 15:25:00,52.16,52.2,52.15,52.19,56557.0,47.3644,47.4007,47.3553,47.3916,56557.0
2018-10-09 15:30:00,52.19,52.22,52.18,52.2,65076.0,47.3916,47.4188,47.3825,47.4007,65076.0
2018-10-09 15:35:00,52.21,52.24,52.2,52.22,60660.0,47.4098,47.437,47.4007,47.4188,60660.0
2018-10-09 15:40:00,52.22,52.23,52.17,52.18,64544.0,47.4188,47.4279,47.3734,47.3825,64544.0
2018-10-09 15:45:00,52.19,52.31,52.18,52.28,132244.0,47.3916,47.5006,47.3825,47.4733,132244.0
2018-10-09 15:50:00,52.28,52.28,52.21,52.27,130290.0,47.4733,47.4733,47.4098,47.4642,130290.0
2018-10-09 15:55:00,52.27,52.27,52.17,52.18,444668.0,47.4642,47.4642,47.3734,47.3825,444668.0
2018-10-10 09:30:00,52.08,52.17,51.89,52.0,85860.0,47.2917,47.3734,47.1192,47.2191,85860.0
2018-10-10 09:35:00,52.0,52.06,51.79,51.87,81185.0,47.2191,47.2735,47.0284,47.101,81185.0
2018-10-10 09:40:00,51.87,52.03,51.81,51.83,143983.0,47.101,47.2463,47.0465,47.0647,143983.0
2018-10-10 09:45:00,51.81,51.98,51.81,51.91,60422.0,47.0465,47.2009,47.0465,47.1373,60422.0
2018-10-10 09:50:00,51.9,51.95,51.76,51.78,85301.0,47.1283,47.1737,47.0011,47.0193,85301.0
2018-10-10 09:55:00,51.77,51.88,51.59,51.63,71967.0,47.0102,47.1101,46.8468,46.8831,71967.0
2018-10-10 10:00:00,51.63,51.71,51.54,51.64,84473.0,46.8831,46.9557,46.8014,46.8922,84473.0
2018-10-10 10:05:00,51.65,51.76,51.64,51.76,96409.0,46.9012,47.0011,46.8922,47.0011,96409.0
2018-10-10 10:10:00,51.76,51.78,51.67,51.67,123583.0,47.0011,47.0193,46.9194,46.9194,123583.0
2018-10-10 10:15:00,51.67,51.74,51.63,51.74,87877.0,46.9194,46.983,46.8831,46.983,87877.0
2018-10-10 10:20:00,51.73,51.84,51.72,51.81,66411.0,46.9739,47.0738,46.9648,47.0465,66411.0
2018-10-10 10:25:00,51.8,51.88,51.77,51.83,70396.0,47.0374,47.1101,47.0102,47.0647,70396.0
2018-10-10 10:30:00,51.83,51.86,51.65,51.68,83958.0,47.0647,47.0919,46.9012,46.9285,83958.0
2018-10-10 10:35:00,51.68,51.73,51.64,51.66,67276.0,46.9285,46.9739,46.8922,46.9103,67276.0
2018-10-10 10:40:00,51.67,51.76,51.65,51.71,84016.0,46.9194,47.0011,46.9012,46.9557,84016.0
2018-10-10 10:45:00,51.71,51.79,51.65,51.67,63360.0,46.9557,47.0284,46.9012,46.9194,63360.0
2018-10-10 10:50:00,51.67,51.78,51.67,51.74,57554.0,46.9194,47.0193,46.9194,46.983,57554.0
2018-10-10 10:55:00,51.74,51.74,51.63,51.68,61203.0,46.983,46.983,46.8831,46.9285,61203.0
2018-10-10 11:00:00,51.68,51.72,51.56,51.59,43282.0,46.9285,46.9648,46.8195,46.8468,43282.0
2018-10-10 11:05:00,51.59,51.59,51.49,51.51,61178.0,46.8468,46.8468,46.756,46.7741,61178.0
2018-10-10 11:10:00,51.51,51.52,51.43,51.47,48773.0,46.7741,46.7832,46.7015,46.7378,48773.0
2018-10-10 11:15:00,51.45,51.5,51.39,51.41,163092.0,46.7196,46.765,46.6651,46.6833,163092.0
2018-10-10 11:20:00,51.44,51.44,51.22,51.25,113593.0,46.7105,46.7105,46.5108,46.538,113593.0
2018-10-10 11:25:00,51.26,51.39,51.26,51.33,85265.0,46.5471,46.6651,46.5471,46.6107,85265.0
2018-10-10 11:30:00,51.32,51.33,51.11,51.14,131916.0,46.6016,46.6107,46.4109,46.4381,131916.0
2018-10-10 11:35:00,51.15,51.16,51.01,51.04,86041.0,46.4472,46.4563,46.3201,46.3473,86041.0
2018-10-10 11:40:00,51.05,51.2,51.01,51.2,77360.0,46.3564,46.4926,46.3201,46.4926,77360.0
2018-10-10 11:45:00,51.19,51.25,51.13,51.24,60819.0,46.4835,46.538,46.429,46.5289,60819.0
2018-10-10 11:50:00,51.24,51.27,51.21,51.22,66053.0,46.5289,46.5562,46.5017,46.5108,66053.0
2018-10-10 11:55:00,51.22,51.22,51.12,51.12,40212.0,46.5108,46.5108,46.42,46.42,40212.0
2018-10-10 12:00:00,51.12,51.15,51.04,51.07,51863.0,46.42,46.4472,46.3473,46.3746,51863.0
2018-10-10 12:05:00,51.06,51.06,50.96,51.01,43191.0,46.3655,46.3655,46.2747,46.3201,43191.0
2018-10-10 12:10:00,51.01,51.07,50.98,51.06,60498.0,46.3201,46.3746,46.2928,46.3655,60498.0
2018-10-10 12:15:00,51.05,51.14,51.04,51.13,38853.0,46.3564,46.4381,46.3473,46.429,38853.0
2018-10-10 12:20:00,51.14,51.16,51.03,51.04,52948.0,46.4381,46.4563,46.3382,46.3473,52948.0
2018-10-10 12:25:00,51.04,51.04,50.93,50.93,53260.0,46.3473,46.3473,46.2474,46.2474,53260.0
2018-10-10 12:30:00,50.93,50.95,50.88,50.93,56076.0,46.2474,46.2656,46.202,46.2474,56076.0
2018-10-10 12:35:00,50.93,50.95,50.77,50.83,518441.0,46.2474,46.2656,46.1021,46.1566,518441.0
2018-10-10 12:40:00,50.83,50.88,50.75,50.75,110008.0,46.1566,46.202,46.084,46.084,110008.0
2018-10-10 12:45:00,50.75,50.82,50.71,50.78,233684.0,46.084,46.1476,46.0477,46.1112,233684.0
2018-10-10 12:50:00,50.78,50.88,50.77,50.81,90397.0,46.1112,46.202,46.1021,46.1385,90397.0
2018-10-10 12:55:00,50.82,50.87,50.7,50.7,85024.0,46.1476,46.193,46.0386,46.0386,85024.0
2018-10-10 13:00:00,50.7,50.72,50.57,50.62,78770.0,46.0386,46.0567,45.9205,45.9659,78770.0
2018-10-10 13:05:00,50.6,50.78,50.6,50.75,51794.0,45.9478,46.1112,45.9478,46.084,51794.0
2018-10-10 13:10:00,50.75,50.86,50.71,50.83,89672.0,46.084,46.1839,46.0477,46.1566,89672.0
2018-10-10 13:15:00,50.83,50.94,50.81,50.93,79151.0,46.1566,46.2565,46.1385,46.2474,79151.0
2018-10-10 13:20:00,50.93,51.01,50.9,50.98,68349.0,46.2474,46.3201,46.2202,46.2928,68349.0
2018-10-10 13:25:00,50.98,50.98,50.85,50.85,82834.0,46.2928,46.2928,46.1748,46.1748,82834.0
2018-10-10 13:30:00,50.84,50.91,50.78,50.85,80878.0,46.1657,46.2293,46.1112,46.1748,80878.0
2018-10-10 13:35:00,50.84,50.87,50.77,50.82,68161.0,46.1657,46.193,46.1021,46.1476,68161.0
2018-10-10 13:40:00,50.83,50.84,50.71,50.74,80586.0,46.1566,46.1657,46.0477,46.0749,80586.0
2018-10-10 13:45:00,50.73,50.87,50.73,50.83,80881.0,46.0658,46.193,46.0658,46.1566,80881.0
2018-10-10 13:50:00,50.83,50.84,50.75,50.77,55815.0,46.1566,46.1657,46.084,46.1021,55815.0
2018-10-10 13:55:00,50.77,50.78,50.69,50.73,53927.0,46.1021,46.1112,46.0295,46.0658,53927.0
2018-10-10 14:00:00,50.73,50.76,50.68,50.69,73880.0,46.0658,46.0931,46.0204,46.0295,73880.0
2018-10-10 14:05:00,50.68,50.68,50.51,50.53,64647.0,46.0204,46.0204,45.8661,45.8842,64647.0
2018-10-10 14:10:00,50.54,50.64,50.51,50.55,86206.0,45.8933,45.9841,45.8661,45.9024,86206.0
2018-10-10 14:15:00,50.54,50.65,50.53,50.55,66869.0,45.8933,45.9932,45.8842,45.9024,66869.0
2018-10-10 14:20:00,50.56,50.59,50.46,50.57,90316.0,45.9115,45.9387,45.8207,45.9205,90316.0
2018-10-10 14:25:00,50.57,50.58,50.43,50.49,74632.0,45.9205,45.9296,45.7934,45.8479,74632.0
2018-10-10 14:30:00,50.48,50.56,50.44,50.44,56354.0,45.8388,45.9115,45.8025,45.8025,56354.0
2018-10-10 14:35:00,50.44,50.48,50.33,50.34,70525.0,45.8025,45.8388,45.7026,45.7117,70525.0
2018-10-10 14:40:00,50.34,50.38,50.19,50.19,118715.0,45.7117,45.748,45.5755,45.5755,118715.0
2018-10-10 14:45:00,50.2,50.32,50.18,50.3,180693.0,45.5846,45.6935,45.5664,45.6754,180693.0
2018-10-10 14:50:00,50.3,50.43,50.29,50.34,84484.0,45.6754,45.7934,45.6663,45.7117,84484.0
2018-10-10 14:55:00,50.34,50.41,50.3,50.37,92762.0,45.7117,45.7752,45.6754,45.7389,92762.0
2018-10-10 15:00:00,50.36,50.36,50.22,50.22,105206.0,45.7298,45.7298,45.6027,45.6027,105206.0
2018-10-10 15:05:00,50.21,50.27,50.14,50.18,93023.0,45.5936,45.6481,45.5301,45.5664,93023.0
2018-10-10 15:10:00,50.16,50.17,50.01,50.07,143865.0,45.5482,45.5573,45.412,45.4665,143865.0
2018-10-10 15:15:00,50.07,50.15,50.01,50.04,126714.0,45.4665,45.5392,45.412,45.4393,126714.0
2018-10-10 15:20:00,50.04,50.17,50.03,50.14,142837.0,45.4393,45.5573,45.4302,45.5301,142837.0
2018-10-10 15:25:00,50.13,50.2,50.07,50.18,123186.0,45.521,45.5846,45.4665,45.5664,123186.0
2018-10-10 15:30:00,50.18,50.19,50.08,50.09,117229.0,45.5664,45.5755,45.4756,45.4847,117229.0
2018-10-10 15:35:00,50.08,50.09,49.88,49.91,181716.0,45.4756,45.4847,45.294,45.3212,181716.0
2018-10-10 15:40:00,49.91,49.91,49.75,49.89,208076.0,45.3212,45.3212,45.1759,45.3031,208076.0
2018-10-10 15:45:00,49.88,50.15,49.73,50.13,283335.0,45.294,45.5392,45.1578,45.521,283335.0
2018-10-10 15:50:00,50.12,50.14,49.79,49.79,318511.0,45.5119,45.5301,45.2123,45.2123,318511.0
2018-10-10 15:55:00,49.8,49.8,49.57,49.59,708979.0,45.2213,45.2213,45.0125,45.0306,708979.0
2018-10-11 09:30:00,49.37,49.65,49.0,49.49,344755.0,44.8309,45.0851,44.4949,44.9398,344755.0
2018-10-11 09:35:00,49.5,49.59,49.16,49.36,118115.0,44.9489,45.0306,44.6402,44.8218,118115.0
2018-10-11 09:40:00,49.34,49.35,49.07,49.13,95379.0,44.8036,44.8127,44.5584,44.6129,95379.0
2018-10-11 09:45:00,49.12,49.68,49.12,49.68,165969.0,44.6039,45.1124,44.6039,45.1124,165969.0
2018-10-11 09:50:00,49.67,50.05,49.67,49.99,221118.0,45.1033,45.4483,45.1033,45.3939,221118.0
2018-10-11 09:55:00,49.97,50.06,49.81,50.0,118725.0,45.3757,45.4574,45.2304,45.4029,118725.0
2018-10-11 10:00:00,49.99,49.99,49.59,49.63,107547.0,45.3939,45.3939,45.0306,45.067,107547.0
2018-10-11 10:05:00,49.64,49.65,49.45,49.6,102650.0,45.076,45.0851,44.9035,45.0397,102650.0
2018-10-11 10:10:00,49.6,49.6,49.41,49.47,61853.0,45.0397,45.0397,44.8672,44.9217,61853.0
2018-10-11 10:15:00,49.46,49.52,49.33,49.39,121258.0,44.9126,44.9671,44.7945,44.849,121258.0
2018-10-11 10:20:00,49.4,49.42,49.16,49.2,130641.0,44.8581,44.8763,44.6402,44.6765,130641.0
2018-10-11 10:25:00,49.2,49.43,49.17,49.38,89529.0,44.6765,44.8853,44.6493,44.8399,89529.0
2018-10-11 10:30:00,49.38,49.52,49.26,49.33,57294.0,44.8399,44.9671,44.731,44.7945,57294.0
2018-10-11 10:35:00,49.33,49.44,49.16,49.24,67118.0,44.7945,44.8944,44.6402,44.7128,67118.0
2018-10-11 10:40:00,49.24,49.24,49.09,49.12,58748.0,44.7128,44.7128,44.5766,44.6039,58748.0
2018-10-11 10:45:00,49.11,49.2,49.0,49.08,100734.0,44.5948,44.6765,44.4949,44.5675,100734.0
2018-10-11 10:50:00,49.07,49.24,48.91,48.99,124143.0,44.5584,44.7128,44.4132,44.4858,124143.0
2018-10-11 10:55:00,49.0,49.07,48.83,48.85,54642.0,44.4949,44.5584,44.3405,44.3587,54642.0
2018-10-11 11:00:00,48.86,48.93,48.52,48.59,216217.0,44.3678,44.4313,44.059,44.1226,216217.0
2018-10-11 11:05:00,48.58,48.72,48.52,48.53,113973.0,44.1135,44.2406,44.059,44.0681,113973.0
2018-10-11 11:10:00,48.54,48.54,48.3,48.33,104034.0,44.0772,44.0772,43.8592,43.8865,104034.0
2018-10-11 11:15:00,48.31,48.5,48.29,48.36,126294.0,43.8683,44.0409,43.8502,43.9137,126294.0
2018-10-11 11:20:00,48.37,48.78,48.37,48.73,92540.0,43.9228,44.2951,43.9228,44.2497,92540.0
2018-10-11 11:25:00,48.73,48.77,48.58,48.62,60403.0,44.2497,44.286,44.1135,44.1498,60403.0
2018-10-11 11:30:00,48.64,48.75,48.54,48.74,156955.0,44.168,44.2679,44.0772,44.2588,156955.0
2018-10-11 11:35:00,48.73,48.73,48.45,48.58,108632.0,44.2497,44.2497,43.9955,44.1135,108632.0
2018-10-11 11:40:00,48.6,48.82,48.6,48.73,137386.0,44.1317,44.3314,44.1317,44.2497,137386.0
2018-10-11 11:45:00,48.74,48.99,48.65,48.97,125898.0,44.2588,44.4858,44.1771,44.4676,125898.0
2018-10-11 11:50:00,48.97,49.13,48.86,49.07,102821.0,44.4676,44.6129,44.3678,44.5584,102821.0
2018-10-11 11:55:00,49.07,49.18,48.97,49.01,87090.0,44.5584,44.6583,44.4676,44.504,87090.0
2018-10-11 12:00:00,49.0,49.1,48.93,49.01,72808.0,44.4949,44.5857,44.4313,44.504,72808.0
2018-10-11 12:05:00,49.01,49.08,48.96,48.97,36094.0,44.504,44.5675,44.4586,44.4676,36094.0
2018-10-11 12:10:00,48.98,49.09,48.95,49.09,47403.0,44.4767,44.5766,44.4495,44.5766,47403.0
2018-10-11 12:15:00,49.1,49.14,49.05,49.09,121174.0,44.5857,44.622,44.5403,44.5766,121174.0
2018-10-11 12:20:00,49.09,49.28,49.09,49.26,118758.0,44.5766,44.7491,44.5766,44.731,118758.0
2018-10-11 12:25:00,49.27,49.28,49.08,49.08,69849.0,44.7401,44.7491,44.5675,44.5675,69849.0
2018-10-11 12:30:00,49.08,49.13,49.02,49.03,50577.0,44.5675,44.6129,44.513,44.5221,50577.0
2018-10-11 12:35:00,49.03,49.1,48.94,48.94,55891.0,44.5221,44.5857,44.4404,44.4404,55891.0
2018-10-11 12:40:00,48.94,49.05,48.92,49.04,38401.0,44.4404,44.5403,44.4222,44.5312,38401.0
2018-10-11 12:45:00,49.04,49.06,48.93,48.96,49904.0,44.5312,44.5494,44.4313,44.4586,49904.0
2018-10-11 12:50:00,48.97,49.06,48.92,49.04,42744.0,44.4676,44.5494,44.4222,44.5312,42744.0
2018-10-11 12:55:00,49.04,49.05,48.96,48.98,41416.0,44.5312,44.5403,44.4586,44.4767,41416.0
2018-10-11 13:00:00,48.98,48.98,48.77,48.77,46014.0,44.4767,44.4767,44.286,44.286,46014.0
2018-10-11 13:05:00,48.77,48.85,48.77,48.85,52080.0,44.286,44.3587,44.286,44.3587,52080.0
2018-10-11 13:10:00,48.84,49.03,48.8,49.02,34742.0,44.3496,44.5221,44.3133,44.513,34742.0
2018-10-11 13:15:00,49.03,49.11,49.02,49.08,38498.0,44.5221,44.5948,44.513,44.5675,38498.0
2018-10-11 13:20:00,49.08,49.13,48.99,48.99,28565.0,44.5675,44.6129,44.4858,44.4858,28565.0
2018-10-11 13:25:00,48.99,49.0,48.85,48.91,45811.0,44.4858,44.4949,44.3587,44.4132,45811.0
2018-10-11 13:30:00,48.93,49.01,48.86,48.87,38112.0,44.4313,44.504,44.3678,44.3768,38112.0
2018-10-11 13:35:00,48.88,48.9,48.83,48.89,52065.0,44.3859,44.4041,44.3405,44.395,52065.0
2018-10-11 13:40:00,48.89,48.9,48.78,48.83,25617.0,44.395,44.4041,44.2951,44.3405,25617.0
2018-10-11 13:45:00,48.83,48.87,48.76,48.76,26096.0,44.3405,44.3768,44.277,44.277,26096.0
2018-10-11 13:50:00,48.75,48.77,48.61,48.77,66040.0,44.2679,44.286,44.1407,44.286,66040.0
2018-10-11 13:55:00,48.77,48.85,48.7,48.82,51767.0,44.286,44.3587,44.2225,44.3314,51767.0
2018-10-11 14:00:00,48.81,48.84,48.71,48.79,90862.0,44.3224,44.3496,44.2315,44.3042,90862.0
2018-10-11 14:05:00,48.79,48.84,48.66,48.68,50554.0,44.3042,44.3496,44.1861,44.2043,50554.0
2018-10-11 14:10:00,48.68,48.7,48.52,48.57,72470.0,44.2043,44.2225,44.059,44.1044,72470.0
2018-10-11 14:15:00,48.57,48.61,48.49,48.55,43014.0,44.1044,44.1407,44.0318,44.0863,43014.0
2018-10-11 14:20:00,48.55,48.7,48.48,48.48,95001.0,44.0863,44.2225,44.0227,44.0227,95001.0
2018-10-11 14:25:00,48.49,48.61,48.41,48.5,137519.0,44.0318,44.1407,43.9591,44.0409,137519.0
2018-10-11 14:30:00,48.5,48.5,48.4,48.41,96153.0,44.0409,44.0409,43.95,43.9591,96153.0
2018-10-11 14:35:00,48.4,48.42,48.21,48.31,210633.0,43.95,43.9682,43.7775,43.8683,210633.0
2018-10-11 14:40:00,48.3,48.34,47.94,47.95,150630.0,43.8592,43.8956,43.5323,43.5414,150630.0
2018-10-11 14:45:00,47.95,48.14,47.64,48.0,176363.0,43.5414,43.714,43.2599,43.5868,176363.0
2018-10-11 14:50:00,48.01,48.25,47.94,48.13,151851.0,43.5959,43.8138,43.5323,43.7049,151851.0
2018-10-11 14:55:00,48.14,48.15,47.9,48.02,113568.0,43.714,43.723,43.496,43.605,113568.0
2018-10-11 15:00:00,48.02,48.33,47.94,48.3,156539.0,43.605,43.8865,43.5323,43.8592,156539.0
2018-10-11 15:05:00,48.3,48.3,48.04,48.05,157966.0,43.8592,43.8592,43.6231,43.6322,157966.0
2018-10-11 15:10:00,48.05,48.25,47.92,48.18,277745.0,43.6322,43.8138,43.5142,43.7503,277745.0
2018-10-11 15:15:00,48.17,48.53,48.14,48.5,343427.0,43.7412,44.0681,43.714,44.0409,343427.0
2018-10-11 15:20:00,48.5,48.72,48.35,48.53,374750.0,44.0409,44.2406,43.9046,44.0681,374750.0
2018-10-11 15:25:00,48.54,48.55,48.4,48.46,124481.0,44.0772,44.0863,43.95,44.0045,124481.0
2018-10-11 15:30:00,48.45,48.67,48.39,48.55,196216.0,43.9955,44.1952,43.941,44.0863,196216.0
2018-10-11 15:35:00,48.55,48.71,48.34,48.65,237166.0,44.0863,44.2315,43.8956,44.1771,237166.0
2018-10-11 15:40:00,48.64,48.65,48.37,48.38,187872.0,44.168,44.1771,43.9228,43.9319,187872.0
2018-10-11 15:45:00,48.38,48.52,48.13,48.19,212100.0,43.9319,44.059,43.7049,43.7594,212100.0
2018-10-11 15:50:00,48.19,48.36,48.14,48.24,267308.0,43.7594,43.9137,43.714,43.8048,267308.0
2018-10-11 15:55:00,48.24,48.32,48.07,48.13,502110.0,43.8048,43.8774,43.6504,43.7049,502110.0
2018-10-12 09:30:00,49.41,49.47,48.91,48.95,168421.0,44.8672,44.9217,44.4132,44.4495,168421.0
2018-10-12 09:35:00,48.98,49.39,48.92,49.18,90573.0,44.4767,44.849,44.4222,44.6583,90573.0
2018-10-12 09:40:00,49.18,49.34,48.98,49.0,78164.0,44.6583,44.8036,44.4767,44.4949,78164.0
2018-10-12 09:45:00,49.02,49.16,48.98,49.04,56200.0,44.513,44.6402,44.4767,44.5312,56200.0
2018-10-12 09:50:00,49.05,49.36,49.03,49.36,75352.0,44.5403,44.8218,44.5221,44.8218,75352.0
2018-10-12 09:55:00,49.37,49.41,49.23,49.31,78265.0,44.8309,44.8672,44.7037,44.7764,78265.0
2018-10-12 10:00:00,49.31,49.4,49.19,49.36,164167.0,44.7764,44.8581,44.6674,44.8218,164167.0
2018-10-12 10:05:00,49.36,49.36,49.2,49.31,157867.0,44.8218,44.8218,44.6765,44.7764,157867.0
2018-10-12 10:10:00,49.32,49.34,48.9,48.97,78123.0,44.7855,44.8036,44.4041,44.4676,78123.0
2018-10-12 10:15:00,48.97,48.99,48.75,48.75,104541.0,44.4676,44.4858,44.2679,44.2679,104541.0
2018-10-12 10:20:00,48.74,48.92,48.73,48.74,61236.0,44.2588,44.4222,44.2497,44.2588,61236.0
2018-10-12 10:25:00,48.75,48.76,48.53,48.57,85824.0,44.2679,44.277,44.0681,44.1044,85824.0
2018-10-12 10:30:00,48.56,48.73,48.49,48.7,75210.0,44.0953,44.2497,44.0318,44.2225,75210.0
2018-10-12 10:35:00,48.71,48.97,48.68,48.94,66298.0,44.2315,44.4676,44.2043,44.4404,66298.0
2018-10-12 10:40:00,48.95,49.02,48.82,48.84,83877.0,44.4495,44.513,44.3314,44.3496,83877.0
2018-10-12 10:45:00,48.85,48.85,48.66,48.68,54810.0,44.3587,44.3587,44.1861,44.2043,54810.0
2018-10-12 10:50:00,48.67,48.91,48.66,48.9,42018.0,44.1952,44.4132,44.1861,44.4041,42018.0
2018-10-12 10:55:00,48.9,48.91,48.78,48.81,50869.0,44.4041,44.4132,44.2951,44.3224,50869.0
2018-10-12 11:00:00,48.82,48.92,48.79,48.82,42458.0,44.3314,44.4222,44.3042,44.3314,42458.0
2018-10-12 11:05:00,48.82,48.96,48.76,48.86,51887.0,44.3314,44.4586,44.277,44.3678,51887.0
2018-10-12 11:10:00,48.86,48.96,48.84,48.9,43283.0,44.3678,44.4586,44.3496,44.4041,43283.0
2018-10-12 11:15:00,48.89,48.91,48.77,48.77,56016.0,44.395,44.4132,44.286,44.286,56016.0
2018-10-12 11:20:00,48.76,48.81,48.74,48.76,53047.0,44.277,44.3224,44.2588,44.277,53047.0
2018-10-12 11:25:00,48.76,48.79,48.6,48.67,49462.0,44.277,44.3042,44.1317,44.1952,49462.0
2018-10-12 11:30:00,48.66,48.76,48.65,48.74,60357.0,44.1861,44.277,44.1771,44.2588,60357.0
2018-10-12 11:35:00,48.75,48.76,48.6,48.66,45443.0,44.2679,44.277,44.1317,44.1861,45443.0
2018-10-12 11:40:00,48.66,48.67,48.51,48.52,45087.0,44.1861,44.1952,44.0499,44.059,45087.0
2018-10-12 11:45:00,48.53,48.55,48.39,48.54,68383.0,44.0681,44.0863,43.941,44.0772,68383.0
2018-10-12 11:50:00,48.54,48.64,48.49,48.5,54716.0,44.0772,44.168,44.0318,44.0409,54716.0
2018-10-12 11:55:00,48.5,48.58,48.41,48.41,44824.0,44.0409,44.1135,43.9591,43.9591,44824.0
2018-10-12 12:00:00,48.41,48.41,48.24,48.3,72665.0,43.9591,43.9591,43.8048,43.8592,72665.0
2018-10-12 12:05:00,48.3,48.38,48.26,48.36,92137.0,43.8592,43.9319,43.8229,43.9137,92137.0
2018-10-12 12:10:00,48.35,48.47,48.27,48.45,62729.0,43.9046,44.0136,43.832,43.9955,62729.0
2018-10-12 12:15:00,48.45,48.46,48.29,48.35,70883.0,43.9955,44.0045,43.8502,43.9046,70883.0
2018-10-12 12:20:00,48.35,48.48,48.3,48.46,68943.0,43.9046,44.0227,43.8592,44.0045,68943.0
2018-10-12 12:25:00,48.46,48.48,48.2,48.24,92158.0,44.0045,44.0227,43.7684,43.8048,92158.0
2018-10-12 12:30:00,48.25,48.3,48.18,48.26,84220.0,43.8138,43.8592,43.7503,43.8229,84220.0
2018-10-12 12:35:00,48.26,48.26,48.06,48.06,53444.0,43.8229,43.8229,43.6413,43.6413,53444.0
2018-10-12 12:40:00,48.07,48.15,47.9,47.9,86266.0,43.6504,43.723,43.496,43.496,86266.0
2018-10-12 12:45:00,47.9,47.97,47.82,47.84,60957.0,43.496,43.5596,43.4234,43.4415,60957.0
2018-10-12 12:50:00,47.83,48.01,47.79,48.01,74056.0,43.4325,43.5959,43.3961,43.5959,74056.0
2018-10-12 12:55:00,48.0,48.13,47.97,48.03,82018.0,43.5868,43.7049,43.5596,43.6141,82018.0
2018-10-12 13:00:00,48.03,48.18,47.91,48.18,83390.0,43.6141,43.7503,43.5051,43.7503,83390.0
2018-10-12 13:05:00,48.18,48.38,48.18,48.35,75138.0,43.7503,43.9319,43.7503,43.9046,75138.0
2018-10-12 13:10:00,48.35,48.42,48.2,48.22,91001.0,43.9046,43.9682,43.7684,43.7866,91001.0
2018-10-12 13:15:00,48.23,48.28,48.05,48.16,56108.0,43.7957,43.8411,43.6322,43.7321,56108.0
2018-10-12 13:20:00,48.16,48.31,48.16,48.31,51175.0,43.7321,43.8683,43.7321,43.8683,51175.0
2018-10-12 13:25:00,48.29,48.32,48.09,48.11,50276.0,43.8502,43.8774,43.6686,43.6867,50276.0
2018-10-12 13:30:00,48.1,48.11,48.01,48.07,45379.0,43.6776,43.6867,43.5959,43.6504,45379.0
2018-10-12 13:35:00,48.07,48.08,47.93,48.06,60420.0,43.6504,43.6595,43.5233,43.6413,60420.0
2018-10-12 13:40:00,48.06,48.19,48.03,48.18,55885.0,43.6413,43.7594,43.6141,43.7503,55885.0
2018-10-12 13:45:00,48.19,48.25,48.13,48.19,56426.0,43.7594,43.8138,43.7049,43.7594,56426.0
2018-10-12 13:50:00,48.19,48.23,48.1,48.21,96568.0,43.7594,43.7957,43.6776,43.7775,96568.0
2018-10-12 13:55:00,48.2,48.25,48.11,48.12,73235.0,43.7684,43.8138,43.6867,43.6958,73235.0
2018-10-12 14:00:00,48.13,48.16,48.0,48.11,73012.0,43.7049,43.7321,43.5868,43.6867,73012.0
2018-10-12 14:05:00,48.11,48.19,48.05,48.1,59907.0,43.6867,43.7594,43.6322,43.6776,59907.0
2018-10-12 14:10:00,48.1,48.1,47.98,48.0,167578.0,43.6776,43.6776,43.5687,43.5868,167578.0
2018-10-12 14:15:00,47.99,48.2,47.98,48.17,90113.0,43.5777,43.7684,43.5687,43.7412,90113.0
2018-10-12 14:20:00,48.18,48.23,48.13,48.17,86933.0,43.7503,43.7957,43.7049,43.7412,86933.0
2018-10-12 14:25:00,48.17,48.3,48.12,48.3,71374.0,43.7412,43.8592,43.6958,43.8592,71374.0
2018-10-12 14:30:00,48.31,48.33,48.12,48.17,76131.0,43.8683,43.8865,43.6958,43.7412,76131.0
2018-10-12 14:35:00,48.18,48.26,48.15,48.21,49658.0,43.7503,43.8229,43.723,43.7775,49658.0
2018-10-12 14:40:00,48.21,48.25,48.11,48.13,53971.0,43.7775,43.8138,43.6867,43.7049,53971.0
2018-10-12 14:45:00,48.12,48.18,48.1,48.15,55679.0,43.6958,43.7503,43.6776,43.723,55679.0
2018-10-12 14:50:00,48.15,48.43,48.15,48.43,90182.0,43.723,43.9773,43.723,43.9773,90182.0
2018-10-12 14:55:00,48.43,48.52,48.4,48.51,118391.0,43.9773,44.059,43.95,44.0499,118391.0
2018-10-12 15:00:00,48.52,48.56,48.35,48.45,78065.0,44.059,44.0953,43.9046,43.9955,78065.0
2018-10-12 15:05:00,48.45,48.72,48.45,48.7,129586.0,43.9955,44.2406,43.9955,44.2225,129586.0
2018-10-12 15:10:00,48.7,48.78,48.62,48.65,109132.0,44.2225,44.2951,44.1498,44.1771,109132.0
2018-10-12 15:15:00,48.64,48.64,48.55,48.58,87553.0,44.168,44.168,44.0863,44.1135,87553.0
2018-10-12 15:20:00,48.58,48.69,48.58,48.68,118464.0,44.1135,44.2134,44.1135,44.2043,118464.0
2018-10-12 15:25:00,48.69,49.0,48.69,48.93,273077.0,44.2134,44.4949,44.2134,44.4313,273077.0
2018-10-12 15:30:00,48.94,48.98,48.82,48.98,244240.0,44.4404,44.4767,44.3314,44.4767,244240.0
2018-10-12 15:35:00,48.98,48.98,48.76,48.79,305281.0,44.4767,44.4767,44.277,44.3042,305281.0
2018-10-12 15:40:00,48.79,49.07,48.79,49.07,254479.0,44.3042,44.5584,44.3042,44.5584,254479.0
2018-10-12 15:45:00,49.07,49.12,48.86,49.02,337488.0,44.5584,44.6039,44.3678,44.513,337488.0
2018-10-12 15:50:00,49.02,49.14,49.02,49.08,417260.0,44.513,44.622,44.513,44.5675,417260.0
2018-10-12 15:55:00,49.07,49.15,48.87,49.02,721726.0,44.5584,44.6311,44.3768,44.513,721726.0
2018-10-15 09:30:00,49.0,49.43,48.25,48.53,367695.0,44.4949,44.8853,43.8138,44.0681,367695.0
2018-10-15 09:35:00,48.47,48.54,48.08,48.35,211542.0,44.0136,44.0772,43.6595,43.9046,211542.0
2018-10-15 09:40:00,48.35,49.26,48.35,49.09,212242.0,43.9046,44.731,43.9046,44.5766,212242.0
2018-10-15 09:45:00,49.05,49.34,49.01,49.11,117516.0,44.5403,44.8036,44.504,44.5948,117516.0
2018-10-15 09:50:00,49.13,49.4,49.01,49.05,56976.0,44.6129,44.8581,44.504,44.5403,56976.0
2018-10-15 09:55:00,49.05,49.07,48.44,48.45,112748.0,44.5403,44.5584,43.9864,43.9955,112748.0
2018-10-15 10:00:00,48.48,48.69,48.35,48.43,112845.0,44.0227,44.2134,43.9046,43.9773,112845.0
2018-10-15 10:05:00,48.47,48.54,48.27,48.38,111866.0,44.0136,44.0772,43.832,43.9319,111866.0
2018-10-15 10:10:00,48.39,48.49,48.15,48.16,145553.0,43.941,44.0318,43.723,43.7321,145553.0
2018-10-15 10:15:00,48.17,48.34,48.01,48.01,85449.0,43.7412,43.8956,43.5959,43.5959,85449.0
2018-10-15 10:20:00,48.03,48.23,48.0,48.18,143025.0,43.6141,43.7957,43.5868,43.7503,143025.0
2018-10-15 10:25:00,48.16,48.3,48.12,48.17,91647.0,43.7321,43.8592,43.6958,43.7412,91647.0
2018-10-15 10:30:00,48.14,48.31,48.09,48.29,123185.0,43.714,43.8683,43.6686,43.8502,123185.0
2018-10-15 10:35:00,48.28,48.33,48.21,48.24,67379.0,43.8411,43.8865,43.7775,43.8048,67379.0
2018-10-15 10:40:00,48.25,48.35,48.21,48.26,170350.0,43.8138,43.9046,43.7775,43.8229,170350.0
2018-10-15 10:45:00,48.26,48.35,48.22,48.29,66605.0,43.8229,43.9046,43.7866,43.8502,66605.0
2018-10-15 10:50:00,48.29,48.43,48.25,48.33,78628.0,43.8502,43.9773,43.8138,43.8865,78628.0
2018-10-15 10:55:00,48.34,48.39,48.15,48.15,89957.0,43.8956,43.941,43.723,43.723,89957.0
2018-10-15 11:00:00,48.16,48.43,48.16,48.4,92893.0,43.7321,43.9773,43.7321,43.95,92893.0
2018-10-15 11:05:00,48.42,48.65,48.4,48.4,80496.0,43.9682,44.1771,43.95,43.95,80496.0
2018-10-15 11:10:00,48.4,48.44,48.32,48.4,155983.0,43.95,43.9864,43.8774,43.95,155983.0
2018-10-15 11:15:00,48.41,48.51,48.39,48.4,53919.0,43.9591,44.0499,43.941,43.95,53919.0
2018-10-15 11:20:00,48.41,48.53,48.4,48.44,56393.0,43.9591,44.0681,43.95,43.9864,56393.0
2018-10-15 11:25:00,48.43,48.64,48.4,48.6,133722.0,43.9773,44.168,43.95,44.1317,133722.0
2018-10-15 11:30:00,48.59,48.64,48.49,48.5,74505.0,44.1226,44.168,44.0318,44.0409,74505.0
2018-10-15 11:35:00,48.49,48.5,48.41,48.45,74458.0,44.0318,44.0409,43.9591,43.9955,74458.0
2018-10-15 11:40:00,48.44,48.5,48.41,48.48,57141.0,43.9864,44.0409,43.9591,44.0227,57141.0
2018-10-15 11:45:00,48.48,48.5,48.36,48.39,70411.0,44.0227,44.0409,43.9137,43.941,70411.0
2018-10-15 11:50:00,48.4,48.41,48.26,48.26,71879.0,43.95,43.9591,43.8229,43.8229,71879.0
2018-10-15 11:55:00,48.25,48.35,48.24,48.31,80332.0,43.8138,43.9046,43.8048,43.8683,80332.0
2018-10-15 12:00:00,48.32,48.36,48.19,48.27,95132.0,43.8774,43.9137,43.7594,43.832,95132.0
2018-10-15 12:05:00,48.28,48.42,48.26,48.37,126037.0,43.8411,43.9682,43.8229,43.9228,126037.0
2018-10-15 12:10:00,48.37,48.38,48.26,48.28,52100.0,43.9228,43.9319,43.8229,43.8411,52100.0
2018-10-15 12:15:00,48.26,48.38,48.25,48.28,46685.0,43.8229,43.9319,43.8138,43.8411,46685.0
2018-10-15 12:20:00,48.29,48.37,48.23,48.25,62578.0,43.8502,43.9228,43.7957,43.8138,62578.0
2018-10-15 12:25:00,48.26,48.31,48.21,48.23,40536.0,43.8229,43.8683,43.7775,43.7957,40536.0
2018-10-15 12:30:00,48.23,48.34,48.23,48.32,91745.0,43.7957,43.8956,43.7957,43.8774,91745.0
2018-10-15 12:35:00,48.31,48.31,48.18,48.21,47715.0,43.8683,43.8683,43.7503,43.7775,47715.0
2018-10-15 12:40:00,48.2,48.24,48.1,48.17,31815.0,43.7684,43.8048,43.6776,43.7412,31815.0
2018-10-15 12:45:00,48.17,48.22,48.09,48.14,48466.0,43.7412,43.7866,43.6686,43.714,48466.0
2018-10-15 12:50:00,48.13,48.15,48.0,48.03,62845.0,43.7049,43.723,43.5868,43.6141,62845.0
2018-10-15 12:55:00,48.03,48.04,47.95,48.0,70227.0,43.6141,43.6231,43.5414,43.5868,70227.0
2018-10-15 13:00:00,48.0,48.13,48.0,48.12,34868.0,43.5868,43.7049,43.5868,43.6958,34868.0
2018-10-15 13:05:00,48.12,48.16,48.08,48.14,59541.0,43.6958,43.7321,43.6595,43.714,59541.0
2018-10-15 13:10:00,48.15,48.16,48.09,48.11,45991.0,43.723,43.7321,43.6686,43.6867,45991.0
2018-10-15 13:15:00,48.1,48.16,48.08,48.14,31996.0,43.6776,43.7321,43.6595,43.714,31996.0
2018-10-15 13:20:00,48.14,48.14,48.01,48.02,26385.0,43.714,43.714,43.5959,43.605,26385.0
2018-10-15 13:25:00,48.01,48.03,47.99,48.0,29699.0,43.5959,43.6141,43.5777,43.5868,29699.0
2018-10-15 13:30:00,48.0,48.16,48.0,48.13,37407.0,43.5868,43.7321,43.5868,43.7049,37407.0
2018-10-15 13:35:00,48.14,48.2,48.11,48.19,28304.0,43.714,43.7684,43.6867,43.7594,28304.0
2018-10-15 13:40:00,48.18,48.31,48.16,48.23,65383.0,43.7503,43.8683,43.7321,43.7957,65383.0
2018-10-15 13:45:00,48.24,48.29,48.21,48.29,45577.0,43.8048,43.8502,43.7775,43.8502,45577.0
2018-10-15 13:50:00,48.28,48.29,48.2,48.26,74326.0,43.8411,43.8502,43.7684,43.8229,74326.0
2018-10-15 13:55:00,48.26,48.3,48.21,48.24,37990.0,43.8229,43.8592,43.7775,43.8048,37990.0
2018-10-15 14:00:00,48.25,48.27,48.13,48.19,53997.0,43.8138,43.832,43.7049,43.7594,53997.0
2018-10-15 14:05:00,48.19,48.2,48.12,48.16,36301.0,43.7594,43.7684,43.6958,43.7321,36301.0
2018-10-15 14:10:00,48.17,48.17,48.05,48.05,36743.0,43.7412,43.7412,43.6322,43.6322,36743.0
2018-10-15 14:15:00,48.06,48.13,48.06,48.08,30808.0,43.6413,43.7049,43.6413,43.6595,30808.0
2018-10-15 14:20:00,48.08,48.16,48.06,48.1,24721.0,43.6595,43.7321,43.6413,43.6776,24721.0
2018-10-15 14:25:00,48.11,48.12,47.98,47.99,26399.0,43.6867,43.6958,43.5687,43.5777,26399.0
2018-10-15 14:30:00,47.99,48.07,47.97,48.04,40493.0,43.5777,43.6504,43.5596,43.6231,40493.0
2018-10-15 14:35:00,48.04,48.04,47.98,48.01,46746.0,43.6231,43.6231,43.5687,43.5959,46746.0
2018-10-15 14:40:00,48.01,48.11,48.01,48.11,54147.0,43.5959,43.6867,43.5959,43.6867,54147.0
2018-10-15 14:45:00,48.1,48.17,48.05,48.16,33601.0,43.6776,43.7412,43.6322,43.7321,33601.0
2018-10-15 14:50:00,48.17,48.24,48.16,48.2,35642.0,43.7412,43.8048,43.7321,43.7684,35642.0
2018-10-15 14:55:00,48.2,48.23,48.09,48.15,90007.0,43.7684,43.7957,43.6686,43.723,90007.0
2018-10-15 15:00:00,48.14,48.21,48.14,48.21,63250.0,43.714,43.7775,43.714,43.7775,63250.0
2018-10-15 15:05:00,48.2,48.21,48.06,48.06,45197.0,43.7684,43.7775,43.6413,43.6413,45197.0
2018-10-15 15:10:00,48.08,48.08,47.98,47.99,58113.0,43.6595,43.6595,43.5687,43.5777,58113.0
2018-10-15 15:15:00,47.99,48.03,47.91,47.95,56654.0,43.5777,43.6141,43.5051,43.5414,56654.0
2018-10-15 15:20:00,47.94,48.02,47.89,47.98,94505.0,43.5323,43.605,43.4869,43.5687,94505.0
2018-10-15 15:25:00,47.98,48.03,47.85,47.87,74261.0,43.5687,43.6141,43.4506,43.4688,74261.0
2018-10-15 15:30:00,47.87,47.9,47.8,47.84,98568.0,43.4688,43.496,43.4052,43.4415,98568.0
2018-10-15 15:35:00,47.84,47.89,47.8,47.83,71995.0,43.4415,43.4869,43.4052,43.4325,71995.0
2018-10-15 15:40:00,47.83,47.92,47.82,47.9,112225.0,43.4325,43.5142,43.4234,43.496,112225.0
2018-10-15 15:45:00,47.89,47.98,47.82,47.92,144989.0,43.4869,43.5687,43.4234,43.5142,144989.0
2018-10-15 15:50:00,47.92,47.95,47.8,47.81,137073.0,43.5142,43.5414,43.4052,43.4143,137073.0
2018-10-15 15:55:00,47.81,47.83,47.63,47.65,283780.0,43.4143,43.4325,43.2508,43.269,283780.0
2018-10-16 09:30:00,48.06,48.23,47.84,48.05,463123.0,43.6413,43.7957,43.4415,43.6322,463123.0
2018-10-16 09:35:00,48.04,48.23,47.91,47.92,262713.0,43.6231,43.7957,43.5051,43.5142,262713.0
2018-10-16 09:40:00,47.92,47.96,47.7,47.72,123181.0,43.5142,43.5505,43.3144,43.3326,123181.0
2018-10-16 09:45:00,47.73,47.83,47.25,47.26,297229.0,43.3416,43.4325,42.9058,42.9149,297229.0
2018-10-16 09:50:00,47.29,47.34,47.14,47.18,188348.0,42.9421,42.9875,42.8059,42.8422,188348.0
2018-10-16 09:55:00,47.18,47.6,47.18,47.5,125532.0,42.8422,43.2236,42.8422,43.1328,125532.0
2018-10-16 10:00:00,47.5,47.56,47.39,47.45,332161.0,43.1328,43.1873,43.0329,43.0874,332161.0
2018-10-16 10:05:00,47.46,47.49,47.3,47.44,166899.0,43.0965,43.1237,42.9512,43.0783,166899.0
2018-10-16 10:10:00,47.44,47.56,47.37,47.37,121769.0,43.0783,43.1873,43.0147,43.0147,121769.0
2018-10-16 10:15:00,47.38,47.39,47.3,47.37,143673.0,43.0238,43.0329,42.9512,43.0147,143673.0
2018-10-16 10:20:00,47.37,47.69,47.36,47.69,168437.0,43.0147,43.3053,43.0057,43.3053,168437.0
2018-10-16 10:25:00,47.7,47.7,47.56,47.65,101134.0,43.3144,43.3144,43.1873,43.269,101134.0
2018-10-16 10:30:00,47.64,47.68,47.57,47.63,163509.0,43.2599,43.2962,43.1964,43.2508,163509.0
2018-10-16 10:35:00,47.63,47.85,47.61,47.81,284521.0,43.2508,43.4506,43.2327,43.4143,284521.0
2018-10-16 10:40:00,47.82,47.93,47.77,47.89,133977.0,43.4234,43.5233,43.378,43.4869,133977.0
2018-10-16 10:45:00,47.9,47.94,47.86,47.93,107897.0,43.496,43.5323,43.4597,43.5233,107897.0
2018-10-16 10:50:00,47.93,47.94,47.79,47.8,146536.0,43.5233,43.5323,43.3961,43.4052,146536.0
2018-10-16 10:55:00,47.81,47.94,47.79,47.93,138555.0,43.4143,43.5323,43.3961,43.5233,138555.0
2018-10-16 11:00:00,47.92,48.07,47.92,48.04,113882.0,43.5142,43.6504,43.5142,43.6231,113882.0
2018-10-16 11:05:00,48.04,48.2,48.04,48.15,129997.0,43.6231,43.7684,43.6231,43.723,129997.0
2018-10-16 11:10:00,48.15,48.42,48.14,48.27,161266.0,43.723,43.9682,43.714,43.832,161266.0
2018-10-16 11:15:00,48.28,48.3,48.15,48.15,132241.0,43.8411,43.8592,43.723,43.723,132241.0
2018-10-16 11:20:00,48.15,48.28,48.15,48.26,64646.0,43.723,43.8411,43.723,43.8229,64646.0
2018-10-16 11:25:00,48.26,48.33,48.21,48.31,105404.0,43.8229,43.8865,43.7775,43.8683,105404.0
2018-10-16 11:30:00,48.3,48.33,48.19,48.22,201417.0,43.8592,43.8865,43.7594,43.7866,201417.0
2018-10-16 11:35:00,48.21,48.21,48.14,48.18,111811.0,43.7775,43.7775,43.714,43.7503,111811.0
2018-10-16 11:40:00,48.19,48.22,48.14,48.21,82670.0,43.7594,43.7866,43.714,43.7775,82670.0
2018-10-16 11:45:00,48.22,48.24,48.16,48.23,94631.0,43.7866,43.8048,43.7321,43.7957,94631.0
2018-10-16 11:50:00,48.24,48.25,48.1,48.13,110387.0,43.8048,43.8138,43.6776,43.7049,110387.0
2018-10-16 11:55:00,48.12,48.13,47.97,48.03,190692.0,43.6958,43.7049,43.5596,43.6141,190692.0
2018-10-16 12:00:00,48.04,48.11,47.98,48.1,57948.0,43.6231,43.6867,43.5687,43.6776,57948.0
2018-10-16 12:05:00,48.1,48.13,48.05,48.09,63841.0,43.6776,43.7049,43.6322,43.6686,63841.0
2018-10-16 12:10:00,48.09,48.1,47.9,47.93,86555.0,43.6686,43.6776,43.496,43.5233,86555.0
2018-10-16 12:15:00,47.93,48.0,47.88,47.94,149017.0,43.5233,43.5868,43.4779,43.5323,149017.0
2018-10-16 12:20:00,47.95,47.99,47.92,47.94,53699.0,43.5414,43.5777,43.5142,43.5323,53699.0
2018-10-16 12:25:00,47.93,47.96,47.91,47.93,61521.0,43.5233,43.5505,43.5051,43.5233,61521.0
2018-10-16 12:30:00,47.94,47.94,47.88,47.93,38060.0,43.5323,43.5323,43.4779,43.5233,38060.0
2018-10-16 12:35:00,47.93,48.03,47.92,48.02,50574.0,43.5233,43.6141,43.5142,43.605,50574.0
2018-10-16 12:40:00,48.02,48.04,47.99,47.99,55387.0,43.605,43.6231,43.5777,43.5777,55387.0
2018-10-16 12:45:00,48.0,48.04,47.97,48.03,111123.0,43.5868,43.6231,43.5596,43.6141,111123.0
2018-10-16 12:50:00,48.02,48.07,47.98,48.05,82603.0,43.605,43.6504,43.5687,43.6322,82603.0
2018-10-16 12:55:00,48.05,48.05,47.98,47.99,54406.0,43.6322,43.6322,43.5687,43.5777,54406.0
2018-10-16 13:00:00,48.0,48.02,47.95,47.96,102562.0,43.5868,43.605,43.5414,43.5505,102562.0
2018-10-16 13:05:00,47.95,47.96,47.91,47.93,46076.0,43.5414,43.5505,43.5051,43.5233,46076.0
2018-10-16 13:10:00,47.93,47.98,47.92,47.96,59127.0,43.5233,43.5687,43.5142,43.5505,59127.0
2018-10-16 13:15:00,47.97,47.97,47.89,47.89,87338.0,43.5596,43.5596,43.4869,43.4869,87338.0
2018-10-16 13:20:00,47.88,47.92,47.85,47.91,67402.0,43.4779,43.5142,43.4506,43.5051,67402.0
2018-10-16 13:25:00,47.91,47.92,47.83,47.9,95519.0,43.5051,43.5142,43.4325,43.496,95519.0
2018-10-16 13:30:00,47.9,47.94,47.88,47.91,74941.0,43.496,43.5323,43.4779,43.5051,74941.0
2018-10-16 13:35:00,47.91,48.04,47.9,48.0,66754.0,43.5051,43.6231,43.496,43.5868,66754.0
2018-10-16 13:40:00,48.0,48.03,47.94,47.98,69686.0,43.5868,43.6141,43.5323,43.5687,69686.0
2018-10-16 13:45:00,47.97,47.98,47.92,47.95,83283.0,43.5596,43.5687,43.5142,43.5414,83283.0
2018-10-16 13:50:00,47.95,47.97,47.87,47.88,48433.0,43.5414,43.5596,43.4688,43.4779,48433.0
2018-10-16 13:55:00,47.87,47.91,47.8,47.84,65270.0,43.4688,43.5051,43.4052,43.4415,65270.0
2018-10-16 14:00:00,47.85,47.87,47.81,47.86,78037.0,43.4506,43.4688,43.4143,43.4597,78037.0
2018-10-16 14:05:00,47.86,47.96,47.85,47.9,100375.0,43.4597,43.5505,43.4506,43.496,100375.0
2018-10-16 14:10:00,47.91,47.94,47.84,47.91,63645.0,43.5051,43.5323,43.4415,43.5051,63645.0
2018-10-16 14:15:00,47.91,47.91,47.77,47.78,79662.0,43.5051,43.5051,43.378,43.3871,79662.0
2018-10-16 14:20:00,47.78,47.79,47.68,47.69,89742.0,43.3871,43.3961,43.2962,43.3053,89742.0
2018-10-16 14:25:00,47.68,47.92,47.68,47.81,347178.0,43.2962,43.5142,43.2962,43.4143,347178.0
2018-10-16 14:30:00,47.81,48.11,47.81,48.0,339298.0,43.4143,43.6867,43.4143,43.5868,339298.0
2018-10-16 14:35:00,48.0,48.03,47.89,47.92,134030.0,43.5868,43.6141,43.4869,43.5142,134030.0
2018-10-16 14:40:00,47.93,48.05,47.92,47.95,109410.0,43.5233,43.6322,43.5142,43.5414,109410.0
2018-10-16 14:45:00,47.94,47.97,47.89,47.9,118661.0,43.5323,43.5596,43.4869,43.496,118661.0
2018-10-16 14:50:00,47.9,47.95,47.86,47.95,73720.0,43.496,43.5414,43.4597,43.5414,73720.0
2018-10-16 14:55:00,47.95,47.95,47.83,47.86,72403.0,43.5414,43.5414,43.4325,43.4597,72403.0
2018-10-16 15:00:00,47.86,47.87,47.72,47.76,149285.0,43.4597,43.4688,43.3326,43.3689,149285.0
2018-10-16 15:05:00,47.75,47.88,47.75,47.86,87706.0,43.3598,43.4779,43.3598,43.4597,87706.0
2018-10-16 15:10:00,47.86,47.86,47.79,47.85,94520.0,43.4597,43.4597,43.3961,43.4506,94520.0
2018-10-16 15:15:00,47.85,47.89,47.84,47.89,86032.0,43.4506,43.4869,43.4415,43.4869,86032.0
2018-10-16 15:20:00,47.88,47.89,47.81,47.85,109447.0,43.4779,43.4869,43.4143,43.4506,109447.0
2018-10-16 15:25:00,47.85,47.92,47.85,47.92,124751.0,43.4506,43.5142,43.4506,43.5142,124751.0
2018-10-16 15:30:00,47.92,48.03,47.86,48.03,162584.0,43.5142,43.6141,43.4597,43.6141,162584.0
2018-10-16 15:35:00,48.03,48.12,48.03,48.09,207235.0,43.6141,43.6958,43.6141,43.6686,207235.0
2018-10-16 15:40:00,48.09,48.24,48.09,48.24,318100.0,43.6686,43.8048,43.6686,43.8048,318100.0
2018-10-16 15:45:00,48.24,48.28,48.21,48.22,269833.0,43.8048,43.8411,43.7775,43.7866,269833.0
2018-10-16 15:50:00,48.22,48.26,48.17,48.26,355345.0,43.7866,43.8229,43.7412,43.8229,355345.0
2018-10-16 15:55:00,48.26,48.26,48.17,48.23,723300.0,43.8229,43.8229,43.7412,43.7957,723300.0
2018-10-17 09:30:00,48.02,48.14,47.66,47.68,144956.0,43.605,43.714,43.2781,43.2962,144956.0
2018-10-17 09:35:00,47.66,47.73,47.54,47.58,111469.0,43.2781,43.3416,43.1691,43.2054,111469.0
2018-10-17 09:40:00,47.57,47.72,47.45,47.71,140752.0,43.1964,43.3326,43.0874,43.3235,140752.0
2018-10-17 09:45:00,47.72,47.74,47.48,47.49,56808.0,43.3326,43.3507,43.1146,43.1237,56808.0
2018-10-17 09:50:00,47.47,47.69,47.47,47.65,45489.0,43.1056,43.3053,43.1056,43.269,45489.0
2018-10-17 09:55:00,47.65,47.66,47.4,47.44,80856.0,43.269,43.2781,43.042,43.0783,80856.0
2018-10-17 10:00:00,47.43,47.43,47.31,47.37,117797.0,43.0692,43.0692,42.9603,43.0147,117797.0
2018-10-17 10:05:00,47.37,47.55,47.32,47.55,99872.0,43.0147,43.1782,42.9693,43.1782,99872.0
2018-10-17 10:10:00,47.55,47.55,47.4,47.41,90683.0,43.1782,43.1782,43.042,43.0511,90683.0
2018-10-17 10:15:00,47.41,47.47,47.3,47.35,117722.0,43.0511,43.1056,42.9512,42.9966,117722.0
2018-10-17 10:20:00,47.35,47.44,47.3,47.33,99821.0,42.9966,43.0783,42.9512,42.9784,99821.0
2018-10-17 10:25:00,47.33,47.38,47.3,47.37,83882.0,42.9784,43.0238,42.9512,43.0147,83882.0
2018-10-17 10:30:00,47.36,47.37,47.16,47.17,92105.0,43.0057,43.0147,42.8241,42.8331,92105.0
2018-10-17 10:35:00,47.17,47.24,47.07,47.24,106660.0,42.8331,42.8967,42.7423,42.8967,106660.0
2018-10-17 10:40:00,47.25,47.25,47.14,47.2,107293.0,42.9058,42.9058,42.8059,42.8604,107293.0
2018-10-17 10:45:00,47.19,47.22,47.03,47.19,96463.0,42.8513,42.8785,42.706,42.8513,96463.0
2018-10-17 10:50:00,47.19,47.32,47.16,47.31,109717.0,42.8513,42.9693,42.8241,42.9603,109717.0
2018-10-17 10:55:00,47.3,47.38,47.29,47.29,55273.0,42.9512,43.0238,42.9421,42.9421,55273.0
2018-10-17 11:00:00,47.29,47.33,47.22,47.22,69390.0,42.9421,42.9784,42.8785,42.8785,69390.0
2018-10-17 11:05:00,47.2,47.46,47.16,47.43,53581.0,42.8604,43.0965,42.8241,43.0692,53581.0
2018-10-17 11:10:00,47.44,47.49,47.41,47.48,67568.0,43.0783,43.1237,43.0511,43.1146,67568.0
2018-10-17 11:15:00,47.49,47.61,47.46,47.56,218274.0,43.1237,43.2327,43.0965,43.1873,218274.0
2018-10-17 11:20:00,47.55,47.73,47.55,47.73,68540.0,43.1782,43.3416,43.1782,43.3416,68540.0
2018-10-17 11:25:00,47.73,47.73,47.61,47.7,82992.0,43.3416,43.3416,43.2327,43.3144,82992.0
2018-10-17 11:30:00,47.7,47.79,47.67,47.67,125083.0,43.3144,43.3961,43.2872,43.2872,125083.0
2018-10-17 11:35:00,47.67,47.73,47.65,47.69,36299.0,43.2872,43.3416,43.269,43.3053,36299.0
2018-10-17 11:40:00,47.7,48.04,47.69,48.04,66153.0,43.3144,43.6231,43.3053,43.6231,66153.0
2018-10-17 11:45:00,48.04,48.07,47.93,47.95,77487.0,43.6231,43.6504,43.5233,43.5414,77487.0
2018-10-17 11:50:00,47.95,47.98,47.91,47.94,85823.0,43.5414,43.5687,43.5051,43.5323,85823.0
2018-10-17 11:55:00,47.94,48.1,47.93,48.05,82679.0,43.5323,43.6776,43.5233,43.6322,82679.0
2018-10-17 12:00:00,48.05,48.08,47.99,48.01,73014.0,43.6322,43.6595,43.5777,43.5959,73014.0
2018-10-17 12:05:00,48.01,48.1,48.0,48.09,84840.0,43.5959,43.6776,43.5868,43.6686,84840.0
2018-10-17 12:10:00,48.09,48.11,47.99,48.05,94917.0,43.6686,43.6867,43.5777,43.6322,94917.0
2018-10-17 12:15:00,48.05,48.17,48.04,48.12,82399.0,43.6322,43.7412,43.6231,43.6958,82399.0
2018-10-17 12:20:00,48.12,48.17,48.09,48.13,42334.0,43.6958,43.7412,43.6686,43.7049,42334.0
2018-10-17 12:25:00,48.14,48.16,48.01,48.03,77141.0,43.714,43.7321,43.5959,43.6141,77141.0
2018-10-17 12:30:00,48.03,48.04,47.96,47.99,56199.0,43.6141,43.6231,43.5505,43.5777,56199.0
2018-10-17 12:35:00,48.0,48.1,47.99,48.09,51829.0,43.5868,43.6776,43.5777,43.6686,51829.0
2018-10-17 12:40:00,48.1,48.22,48.1,48.14,75524.0,43.6776,43.7866,43.6776,43.714,75524.0
2018-10-17 12:45:00,48.15,48.2,48.08,48.09,79624.0,43.723,43.7684,43.6595,43.6686,79624.0
2018-10-17 12:50:00,48.09,48.27,48.09,48.25,48197.0,43.6686,43.832,43.6686,43.8138,48197.0
2018-10-17 12:55:00,48.25,48.29,48.19,48.26,51063.0,43.8138,43.8502,43.7594,43.8229,51063.0
2018-10-17 13:00:00,48.27,48.32,48.21,48.31,33218.0,43.832,43.8774,43.7775,43.8683,33218.0
2018-10-17 13:05:00,48.31,48.4,48.3,48.3,60027.0,43.8683,43.95,43.8592,43.8592,60027.0
2018-10-17 13:10:00,48.3,48.31,48.24,48.24,39417.0,43.8592,43.8683,43.8048,43.8048,39417.0
2018-10-17 13:15:00,48.23,48.27,48.17,48.21,28930.0,43.7957,43.832,43.7412,43.7775,28930.0
2018-10-17 13:20:00,48.22,48.26,48.17,48.22,44780.0,43.7866,43.8229,43.7412,43.7866,44780.0
2018-10-17 13:25:00,48.22,48.22,48.12,48.15,49023.0,43.7866,43.7866,43.6958,43.723,49023.0
2018-10-17 13:30:00,48.16,48.2,48.09,48.17,110904.0,43.7321,43.7684,43.6686,43.7412,110904.0
2018-10-17 13:35:00,48.16,48.21,48.1,48.21,32671.0,43.7321,43.7775,43.6776,43.7775,32671.0
2018-10-17 13:40:00,48.21,48.23,48.17,48.18,29182.0,43.7775,43.7957,43.7412,43.7503,29182.0
2018-10-17 13:45:00,48.17,48.19,48.1,48.13,54635.0,43.7412,43.7594,43.6776,43.7049,54635.0
2018-10-17 13:50:00,48.13,48.19,48.12,48.16,65486.0,43.7049,43.7594,43.6958,43.7321,65486.0
2018-10-17 13:55:00,48.16,48.21,48.13,48.19,32162.0,43.7321,43.7775,43.7049,43.7594,32162.0
2018-10-17 14:00:00,48.18,48.19,48.04,48.14,79164.0,43.7503,43.7594,43.6231,43.714,79164.0
2018-10-17 14:05:00,48.15,48.24,48.13,48.21,51602.0,43.723,43.8048,43.7049,43.7775,51602.0
2018-10-17 14:10:00,48.2,48.2,48.04,48.05,49850.0,43.7684,43.7684,43.6231,43.6322,49850.0
2018-10-17 14:15:00,48.04,48.06,47.99,48.06,74269.0,43.6231,43.6413,43.5777,43.6413,74269.0
2018-10-17 14:20:00,48.06,48.06,47.89,47.95,95098.0,43.6413,43.6413,43.4869,43.5414,95098.0
2018-10-17 14:25:00,47.95,48.07,47.94,47.99,56908.0,43.5414,43.6504,43.5323,43.5777,56908.0
2018-10-17 14:30:00,47.99,48.17,47.97,48.1,59711.0,43.5777,43.7412,43.5596,43.6776,59711.0
2018-10-17 14:35:00,48.11,48.15,48.06,48.13,50442.0,43.6867,43.723,43.6413,43.7049,50442.0
2018-10-17 14:40:00,48.12,48.22,48.12,48.21,46628.0,43.6958,43.7866,43.6958,43.7775,46628.0
2018-10-17 14:45:00,48.21,48.23,48.15,48.17,47473.0,43.7775,43.7957,43.723,43.7412,47473.0
2018-10-17 14:50:00,48.17,48.25,48.13,48.23,47384.0,43.7412,43.8138,43.7049,43.7957,47384.0
2018-10-17 14:55:00,48.23,48.29,48.21,48.21,47436.0,43.7957,43.8502,43.7775,43.7775,47436.0
2018-10-17 15:00:00,48.2,48.25,48.16,48.25,105527.0,43.7684,43.8138,43.7321,43.8138,105527.0
2018-10-17 15:05:00,48.24,48.3,48.21,48.29,65299.0,43.8048,43.8592,43.7775,43.8502,65299.0
2018-10-17 15:10:00,48.28,48.28,48.2,48.2,55330.0,43.8411,43.8411,43.7684,43.7684,55330.0
2018-10-17 15:15:00,48.2,48.21,48.1,48.14,60468.0,43.7684,43.7775,43.6776,43.714,60468.0
2018-10-17 15:20:00,48.13,48.15,48.06,48.15,99403.0,43.7049,43.723,43.6413,43.723,99403.0
2018-10-17 15:25:00,48.15,48.21,48.1,48.1,89553.0,43.723,43.7775,43.6776,43.6776,89553.0
2018-10-17 15:30:00,48.1,48.1,47.88,47.97,168515.0,43.6776,43.6776,43.4779,43.5596,168515.0
2018-10-17 15:35:00,47.96,48.0,47.94,47.99,143966.0,43.5505,43.5868,43.5323,43.5777,143966.0
2018-10-17 15:40:00,47.98,48.02,47.93,47.98,155753.0,43.5687,43.605,43.5233,43.5687,155753.0
2018-10-17 15:45:00,47.98,48.04,47.93,47.99,189546.0,43.5687,43.6231,43.5233,43.5777,189546.0
2018-10-17 15:50:00,47.98,48.1,47.97,48.04,277599.0,43.5687,43.6776,43.5596,43.6231,277599.0
2018-10-17 15:55:00,48.03,48.11,48.01,48.04,413760.0,43.6141,43.6867,43.5959,43.6231,413760.0
2018-10-18 09:30:00,47.99,48.1,47.82,47.92,159617.0,43.5777,43.6776,43.4234,43.5142,159617.0
2018-10-18 09:35:00,47.91,48.01,47.79,47.97,84244.0,43.5051,43.5959,43.3961,43.5596,84244.0
2018-10-18 09:40:00,47.97,48.11,47.89,47.95,82066.0,43.5596,43.6867,43.4869,43.5414,82066.0
2018-10-18 09:45:00,47.93,47.99,47.84,47.85,121313.0,43.5233,43.5777,43.4415,43.4506,121313.0
2018-10-18 09:50:00,47.85,47.86,47.56,47.59,110836.0,43.4506,43.4597,43.1873,43.2145,110836.0
2018-10-18 09:55:00,47.58,47.6,47.45,47.45,142530.0,43.2054,43.2236,43.0874,43.0874,142530.0
2018-10-18 10:00:00,47.44,47.49,47.34,47.46,155645.0,43.0783,43.1237,42.9875,43.0965,155645.0
2018-10-18 10:05:00,47.47,47.5,47.36,47.4,85441.0,43.1056,43.1328,43.0057,43.042,85441.0
2018-10-18 10:10:00,47.41,47.49,47.37,47.45,70490.0,43.0511,43.1237,43.0147,43.0874,70490.0
2018-10-18 10:15:00,47.45,47.64,47.39,47.51,77510.0,43.0874,43.2599,43.0329,43.1419,77510.0
2018-10-18 10:20:00,47.5,47.58,47.47,47.48,58291.0,43.1328,43.2054,43.1056,43.1146,58291.0
2018-10-18 10:25:00,47.48,47.54,47.46,47.53,53784.0,43.1146,43.1691,43.0965,43.16,53784.0
2018-10-18 10:30:00,47.55,47.65,47.53,47.59,119951.0,43.1782,43.269,43.16,43.2145,119951.0
2018-10-18 10:35:00,47.61,47.66,47.57,47.59,77705.0,43.2327,43.2781,43.1964,43.2145,77705.0
2018-10-18 10:40:00,47.61,47.67,47.58,47.59,85961.0,43.2327,43.2872,43.2054,43.2145,85961.0
2018-10-18 10:45:00,47.59,47.61,47.5,47.53,77969.0,43.2145,43.2327,43.1328,43.16,77969.0
2018-10-18 10:50:00,47.53,47.58,47.48,47.5,70683.0,43.16,43.2054,43.1146,43.1328,70683.0
2018-10-18 10:55:00,47.5,47.58,47.48,47.53,75465.0,43.1328,43.2054,43.1146,43.16,75465.0
2018-10-18 11:00:00,47.54,47.54,47.41,47.42,74050.0,43.1691,43.1691,43.0511,43.0602,74050.0
2018-10-18 11:05:00,47.42,47.47,47.39,47.46,106483.0,43.0602,43.1056,43.0329,43.0965,106483.0
2018-10-18 11:10:00,47.47,47.5,47.42,47.45,114709.0,43.1056,43.1328,43.0602,43.0874,114709.0
2018-10-18 11:15:00,47.44,47.49,47.42,47.49,44400.0,43.0783,43.1237,43.0602,43.1237,44400.0
2018-10-18 11:20:00,47.49,47.5,47.2,47.2,68573.0,43.1237,43.1328,42.8604,42.8604,68573.0
2018-10-18 11:25:00,47.21,47.3,47.08,47.1,79236.0,42.8695,42.9512,42.7514,42.7696,79236.0
2018-10-18 11:30:00,47.1,47.18,46.92,46.93,125390.0,42.7696,42.8422,42.6061,42.6152,125390.0
2018-10-18 11:35:00,46.93,47.06,46.92,47.06,106043.0,42.6152,42.7333,42.6061,42.7333,106043.0
2018-10-18 11:40:00,47.05,47.06,46.89,46.89,118027.0,42.7242,42.7333,42.5789,42.5789,118027.0
2018-10-18 11:45:00,46.88,46.9,46.69,46.78,117841.0,42.5698,42.588,42.3973,42.479,117841.0
2018-10-18 11:50:00,46.78,46.89,46.66,46.88,95830.0,42.479,42.5789,42.37,42.5698,95830.0
2018-10-18 11:55:00,46.89,46.89,46.7,46.74,64315.0,42.5789,42.5789,42.4063,42.4427,64315.0
2018-10-18 12:00:00,46.73,46.86,46.69,46.82,58976.0,42.4336,42.5516,42.3973,42.5153,58976.0
2018-10-18 12:05:00,46.83,46.92,46.81,46.83,51752.0,42.5244,42.6061,42.5062,42.5244,51752.0
2018-10-18 12:10:00,46.83,46.89,46.8,46.85,39949.0,42.5244,42.5789,42.4972,42.5426,39949.0
2018-10-18 12:15:00,46.85,46.87,46.78,46.85,55095.0,42.5426,42.5607,42.479,42.5426,55095.0
2018-10-18 12:20:00,46.85,47.05,46.83,47.04,101058.0,42.5426,42.7242,42.5244,42.7151,101058.0
2018-10-18 12:25:00,47.04,47.09,46.97,46.97,53223.0,42.7151,42.7605,42.6515,42.6515,53223.0
2018-10-18 12:30:00,46.96,47.05,46.88,47.0,39655.0,42.6424,42.7242,42.5698,42.6788,39655.0
2018-10-18 12:35:00,47.0,47.02,46.93,46.98,69616.0,42.6788,42.6969,42.6152,42.6606,69616.0
2018-10-18 12:40:00,47.0,47.08,46.97,47.01,56315.0,42.6788,42.7514,42.6515,42.6878,56315.0
2018-10-18 12:45:00,47.0,47.03,46.97,46.99,29803.0,42.6788,42.706,42.6515,42.6697,29803.0
2018-10-18 12:50:00,46.99,47.04,46.92,46.96,35920.0,42.6697,42.7151,42.6061,42.6424,35920.0
2018-10-18 12:55:00,46.96,47.01,46.94,46.94,38045.0,42.6424,42.6878,42.6243,42.6243,38045.0
2018-10-18 13:00:00,46.94,47.01,46.9,46.92,44839.0,42.6243,42.6878,42.588,42.6061,44839.0
2018-10-18 13:05:00,46.92,46.98,46.86,46.91,33635.0,42.6061,42.6606,42.5516,42.597,33635.0
2018-10-18 13:10:00,46.91,46.94,46.79,46.8,43937.0,42.597,42.6243,42.4881,42.4972,43937.0
2018-10-18 13:15:00,46.79,46.84,46.63,46.67,61142.0,42.4881,42.5335,42.3428,42.3791,61142.0
2018-10-18 13:20:00,46.67,46.71,46.55,46.57,86153.0,42.3791,42.4154,42.2701,42.2883,86153.0
2018-10-18 13:25:00,46.56,46.58,46.45,46.51,169924.0,42.2792,42.2974,42.1793,42.2338,169924.0
2018-10-18 13:30:00,46.52,46.64,46.48,46.6,107037.0,42.2429,42.3519,42.2066,42.3155,107037.0
2018-10-18 13:35:00,46.59,46.64,46.53,46.58,45318.0,42.3065,42.3519,42.252,42.2974,45318.0
2018-10-18 13:40:00,46.58,46.58,46.43,46.48,57673.0,42.2974,42.2974,42.1612,42.2066,57673.0
2018-10-18 13:45:00,46.5,46.6,46.47,46.57,60057.0,42.2247,42.3155,42.1975,42.2883,60057.0
2018-10-18 13:50:00,46.57,46.59,46.48,46.5,50087.0,42.2883,42.3065,42.2066,42.2247,50087.0
2018-10-18 13:55:00,46.5,46.6,46.48,46.51,50267.0,42.2247,42.3155,42.2066,42.2338,50267.0
2018-10-18 14:00:00,46.49,46.66,46.49,46.64,55541.0,42.2157,42.37,42.2157,42.3519,55541.0
2018-10-18 14:05:00,46.65,46.81,46.62,46.74,41720.0,42.3609,42.5062,42.3337,42.4427,41720.0
2018-10-18 14:10:00,46.73,46.78,46.68,46.71,25730.0,42.4336,42.479,42.3882,42.4154,25730.0
2018-10-18 14:15:00,46.7,46.7,46.52,46.54,76800.0,42.4063,42.4063,42.2429,42.2611,76800.0
2018-10-18 14:20:00,46.54,46.61,46.52,46.55,174434.0,42.2611,42.3246,42.2429,42.2701,174434.0
2018-10-18 14:25:00,46.56,46.6,46.51,46.57,102844.0,42.2792,42.3155,42.2338,42.2883,102844.0
2018-10-18 14:30:00,46.56,46.59,46.51,46.54,64494.0,42.2792,42.3065,42.2338,42.2611,64494.0
2018-10-18 14:35:00,46.53,46.59,46.47,46.5,135389.0,42.252,42.3065,42.1975,42.2247,135389.0
2018-10-18 14:40:00,46.48,46.65,46.46,46.64,82885.0,42.2066,42.3609,42.1884,42.3519,82885.0
2018-10-18 14:45:00,46.65,46.73,46.64,46.71,145983.0,42.3609,42.4336,42.3519,42.4154,145983.0
2018-10-18 14:50:00,46.71,46.94,46.7,46.83,145126.0,42.4154,42.6243,42.4063,42.5244,145126.0
2018-10-18 14:55:00,46.83,46.83,46.77,46.78,100119.0,42.5244,42.5244,42.4699,42.479,100119.0
2018-10-18 15:00:00,46.77,46.79,46.6,46.62,143722.0,42.4699,42.4881,42.3155,42.3337,143722.0
2018-10-18 15:05:00,46.62,46.63,46.51,46.54,80045.0,42.3337,42.3428,42.2338,42.2611,80045.0
2018-10-18 15:10:00,46.54,46.55,46.49,46.52,70779.0,42.2611,42.2701,42.2157,42.2429,70779.0
2018-10-18 15:15:00,46.53,46.75,46.53,46.65,68873.0,42.252,42.4518,42.252,42.3609,68873.0
2018-10-18 15:20:00,46.65,46.75,46.63,46.75,81482.0,42.3609,42.4518,42.3428,42.4518,81482.0
2018-10-18 15:25:00,46.75,46.82,46.73,46.76,75669.0,42.4518,42.5153,42.4336,42.4608,75669.0
2018-10-18 15:30:00,46.76,46.76,46.66,46.7,112011.0,42.4608,42.4608,42.37,42.4063,112011.0
2018-10-18 15:35:00,46.7,46.89,46.68,46.89,91285.0,42.4063,42.5789,42.3882,42.5789,91285.0
2018-10-18 15:40:00,46.89,46.95,46.81,46.84,128256.0,42.5789,42.6334,42.5062,42.5335,128256.0
2018-10-18 15:45:00,46.84,46.9,46.78,46.87,170656.0,42.5335,42.588,42.479,42.5607,170656.0
2018-10-18 15:50:00,46.86,46.86,46.75,46.77,184692.0,42.5516,42.5516,42.4518,42.4699,184692.0
2018-10-18 15:55:00,46.77,46.78,46.69,46.7,576150.0,42.4699,42.479,42.3973,42.4063,576150.0
2018-10-19 09:30:00,46.52,46.52,46.25,46.28,473401.0,42.2429,42.2429,41.9977,42.025,473401.0
2018-10-19 09:35:00,46.28,46.69,46.28,46.63,63026.0,42.025,42.3973,42.025,42.3428,63026.0
2018-10-19 09:40:00,46.61,46.89,46.54,46.87,76029.0,42.3246,42.5789,42.2611,42.5607,76029.0
2018-10-19 09:45:00,46.87,46.95,46.83,46.92,101050.0,42.5607,42.6334,42.5244,42.6061,101050.0
2018-10-19 09:50:00,46.93,47.02,46.89,46.91,162814.0,42.6152,42.6969,42.5789,42.597,162814.0
2018-10-19 09:55:00,46.92,46.97,46.89,46.94,241635.0,42.6061,42.6515,42.5789,42.6243,241635.0
2018-10-19 10:00:00,46.94,47.18,46.94,47.14,243273.0,42.6243,42.8422,42.6243,42.8059,243273.0
2018-10-19 10:05:00,47.15,47.22,47.1,47.1,119108.0,42.815,42.8785,42.7696,42.7696,119108.0
2018-10-19 10:10:00,47.1,47.11,46.99,47.11,58357.0,42.7696,42.7787,42.6697,42.7787,58357.0
2018-10-19 10:15:00,47.11,47.2,47.08,47.15,88557.0,42.7787,42.8604,42.7514,42.815,88557.0
2018-10-19 10:20:00,47.16,47.19,47.04,47.1,69632.0,42.8241,42.8513,42.7151,42.7696,69632.0
2018-10-19 10:25:00,47.1,47.18,47.1,47.12,93246.0,42.7696,42.8422,42.7696,42.7877,93246.0
2018-10-19 10:30:00,47.11,47.13,47.02,47.09,97314.0,42.7787,42.7968,42.6969,42.7605,97314.0
2018-10-19 10:35:00,47.09,47.12,47.05,47.07,110655.0,42.7605,42.7877,42.7242,42.7423,110655.0
2018-10-19 10:40:00,47.06,47.14,47.0,47.14,93939.0,42.7333,42.8059,42.6788,42.8059,93939.0
2018-10-19 10:45:00,47.15,47.18,47.1,47.15,49143.0,42.815,42.8422,42.7696,42.815,49143.0
2018-10-19 10:50:00,47.14,47.17,47.08,47.16,57957.0,42.8059,42.8331,42.7514,42.8241,57957.0
2018-10-19 10:55:00,47.16,47.24,47.16,47.24,58110.0,42.8241,42.8967,42.8241,42.8967,58110.0
2018-10-19 11:00:00,47.24,47.27,47.17,47.19,59348.0,42.8967,42.9239,42.8331,42.8513,59348.0
2018-10-19 11:05:00,47.18,47.27,47.17,47.23,50859.0,42.8422,42.9239,42.8331,42.8876,50859.0
2018-10-19 11:10:00,47.23,47.47,47.22,47.41,242071.0,42.8876,43.1056,42.8785,43.0511,242071.0
2018-10-19 11:15:00,47.41,47.49,47.26,47.27,150366.0,43.0511,43.1237,42.9149,42.9239,150366.0
2018-10-19 11:20:00,47.28,47.41,47.2,47.22,179964.0,42.933,43.0511,42.8604,42.8785,179964.0
2018-10-19 11:25:00,47.23,47.24,47.14,47.15,111711.0,42.8876,42.8967,42.8059,42.815,111711.0
2018-10-19 11:30:00,47.14,47.22,47.13,47.18,125465.0,42.8059,42.8785,42.7968,42.8422,125465.0
2018-10-19 11:35:00,47.18,47.22,47.12,47.12,100861.0,42.8422,42.8785,42.7877,42.7877,100861.0
2018-10-19 11:40:00,47.11,47.12,47.04,47.05,85573.0,42.7787,42.7877,42.7151,42.7242,85573.0
2018-10-19 11:45:00,47.04,47.15,47.02,47.1,90746.0,42.7151,42.815,42.6969,42.7696,90746.0
2018-10-19 11:50:00,47.11,47.21,47.06,47.1,73019.0,42.7787,42.8695,42.7333,42.7696,73019.0
2018-10-19 11:55:00,47.09,47.17,47.06,47.15,93354.0,42.7605,42.8331,42.7333,42.815,93354.0
2018-10-19 12:00:00,47.15,47.18,47.05,47.1,127744.0,42.815,42.8422,42.7242,42.7696,127744.0
2018-10-19 12:05:00,47.12,47.17,46.97,47.07,62184.0,42.7877,42.8331,42.6515,42.7423,62184.0
2018-10-19 12:10:00,47.07,47.07,46.98,46.98,39087.0,42.7423,42.7423,42.6606,42.6606,39087.0
2018-10-19 12:15:00,46.98,47.04,46.88,46.96,66901.0,42.6606,42.7151,42.5698,42.6424,66901.0
2018-10-19 12:20:00,46.95,46.95,46.87,46.9,36888.0,42.6334,42.6334,42.5607,42.588,36888.0
2018-10-19 12:25:00,46.89,46.89,46.81,46.84,38141.0,42.5789,42.5789,42.5062,42.5335,38141.0
2018-10-19 12:30:00,46.84,46.87,46.72,46.72,46386.0,42.5335,42.5607,42.4245,42.4245,46386.0
2018-10-19 12:35:00,46.73,46.8,46.72,46.76,30532.0,42.4336,42.4972,42.4245,42.4608,30532.0
2018-10-19 12:40:00,46.75,46.82,46.68,46.78,90653.0,42.4518,42.5153,42.3882,42.479,90653.0
2018-10-19 12:45:00,46.79,46.92,46.79,46.91,36058.0,42.4881,42.6061,42.4881,42.597,36058.0
2018-10-19 12:50:00,46.91,46.94,46.84,46.93,32793.0,42.597,42.6243,42.5335,42.6152,32793.0
2018-10-19 12:55:00,46.92,46.97,46.88,46.9,80719.0,42.6061,42.6515,42.5698,42.588,80719.0
2018-10-19 13:00:00,46.89,46.9,46.78,46.82,63529.0,42.5789,42.588,42.479,42.5153,63529.0
2018-10-19 13:05:00,46.82,46.85,46.76,46.8,40857.0,42.5153,42.5426,42.4608,42.4972,40857.0
2018-10-19 13:10:00,46.8,46.9,46.8,46.87,63358.0,42.4972,42.588,42.4972,42.5607,63358.0
2018-10-19 13:15:00,46.88,47.01,46.87,46.99,75124.0,42.5698,42.6878,42.5607,42.6697,75124.0
2018-10-19 13:20:00,47.0,47.01,46.97,46.98,58970.0,42.6788,42.6878,42.6515,42.6606,58970.0
2018-10-19 13:25:00,46.97,46.98,46.82,46.93,92634.0,42.6515,42.6606,42.5153,42.6152,92634.0
2018-10-19 13:30:00,46.93,46.98,46.9,46.96,35790.0,42.6152,42.6606,42.588,42.6424,35790.0
2018-10-19 13:35:00,46.96,46.96,46.88,46.89,19293.0,42.6424,42.6424,42.5698,42.5789,19293.0
2018-10-19 13:40:00,46.88,46.93,46.79,46.8,41310.0,42.5698,42.6152,42.4881,42.4972,41310.0
2018-10-19 13:45:00,46.8,46.84,46.77,46.84,29886.0,42.4972,42.5335,42.4699,42.5335,29886.0
2018-10-19 13:50:00,46.84,46.85,46.79,46.8,72536.0,42.5335,42.5426,42.4881,42.4972,72536.0
2018-10-19 13:55:00,46.81,46.81,46.75,46.77,55139.0,42.5062,42.5062,42.4518,42.4699,55139.0
2018-10-19 14:00:00,46.76,46.76,46.6,46.61,95454.0,42.4608,42.4608,42.3155,42.3246,95454.0
2018-10-19 14:05:00,46.6,46.63,46.49,46.63,94020.0,42.3155,42.3428,42.2157,42.3428,94020.0
2018-10-19 14:10:00,46.63,46.67,46.57,46.65,48375.0,42.3428,42.3791,42.2883,42.3609,48375.0
2018-10-19 14:15:00,46.64,46.73,46.6,46.71,28475.0,42.3519,42.4336,42.3155,42.4154,28475.0
2018-10-19 14:20:00,46.71,46.84,46.69,46.77,55018.0,42.4154,42.5335,42.3973,42.4699,55018.0
2018-10-19 14:25:00,46.77,46.82,46.75,46.79,49222.0,42.4699,42.5153,42.4518,42.4881,49222.0
2018-10-19 14:30:00,46.79,46.83,46.74,46.78,36428.0,42.4881,42.5244,42.4427,42.479,36428.0
2018-10-19 14:35:00,46.78,46.86,46.78,46.83,64216.0,42.479,42.5516,42.479,42.5244,64216.0
2018-10-19 14:40:00,46.83,46.85,46.72,46.73,53529.0,42.5244,42.5426,42.4245,42.4336,53529.0
2018-10-19 14:45:00,46.74,46.83,46.73,46.82,38859.0,42.4427,42.5244,42.4336,42.5153,38859.0
2018-10-19 14:50:00,46.82,46.9,46.8,46.89,300252.0,42.5153,42.588,42.4972,42.5789,300252.0
2018-10-19 14:55:00,46.88,46.94,46.87,46.9,29646.0,42.5698,42.6243,42.5607,42.588,29646.0
2018-10-19 15:00:00,46.9,46.92,46.78,46.8,156580.0,42.588,42.6061,42.479,42.4972,156580.0
2018-10-19 15:05:00,46.8,46.85,46.78,46.8,63339.0,42.4972,42.5426,42.479,42.4972,63339.0
2018-10-19 15:10:00,46.8,46.82,46.75,46.75,48921.0,42.4972,42.5153,42.4518,42.4518,48921.0
2018-10-19 15:15:00,46.75,46.82,46.67,46.8,82150.0,42.4518,42.5153,42.3791,42.4972,82150.0
2018-10-19 15:20:00,46.8,46.8,46.7,46.75,76397.0,42.4972,42.4972,42.4063,42.4518,76397.0
2018-10-19 15:25:00,46.75,46.92,46.75,46.86,178932.0,42.4518,42.6061,42.4518,42.5516,178932.0
2018-10-19 15:30:00,46.86,46.91,46.81,46.88,110134.0,42.5516,42.597,42.5062,42.5698,110134.0
2018-10-19 15:35:00,46.87,46.94,46.86,46.89,141308.0,42.5607,42.6243,42.5516,42.5789,141308.0
2018-10-19 15:40:00,46.89,46.9,46.79,46.89,129644.0,42.5789,42.588,42.4881,42.5789,129644.0
2018-10-19 15:45:00,46.89,46.98,46.88,46.97,163794.0,42.5789,42.6606,42.5698,42.6515,163794.0
2018-10-19 15:50:00,46.96,47.0,46.9,46.92,251880.0,42.6424,42.6788,42.588,42.6061,251880.0
2018-10-19 15:55:00,46.91,46.94,46.73,46.82,813592.0,42.597,42.6243,42.4336,42.5153,813592.0
2018-10-22 09:30:00,46.94,47.01,46.83,46.87,156858.0,42.6243,42.6878,42.5244,42.5607,156858.0
2018-10-22 09:35:00,46.89,46.9,46.41,46.44,63783.0,42.5789,42.588,42.143,42.1703,63783.0
2018-10-22 09:40:00,46.45,46.48,46.21,46.27,37656.0,42.1793,42.2066,41.9614,42.0159,37656.0
2018-10-22 09:45:00,46.27,46.41,46.24,46.32,43564.0,42.0159,42.143,41.9886,42.0613,43564.0
2018-10-22 09:50:00,46.32,46.33,46.16,46.24,61901.0,42.0613,42.0704,41.916,41.9886,61901.0
2018-10-22 09:55:00,46.25,46.35,46.2,46.34,99214.0,41.9977,42.0885,41.9523,42.0794,99214.0
2018-10-22 10:00:00,46.34,46.42,46.3,46.33,52141.0,42.0794,42.1521,42.0431,42.0704,52141.0
2018-10-22 10:05:00,46.34,46.34,46.12,46.22,61925.0,42.0794,42.0794,41.8797,41.9705,61925.0
2018-10-22 10:10:00,46.22,46.28,46.17,46.24,65517.0,41.9705,42.025,41.9251,41.9886,65517.0
2018-10-22 10:15:00,46.24,46.26,46.09,46.12,55040.0,41.9886,42.0068,41.8524,41.8797,55040.0
2018-10-22 10:20:00,46.13,46.13,45.99,46.05,85392.0,41.8888,41.8888,41.7616,41.8161,85392.0
2018-10-22 10:25:00,46.04,46.1,45.99,46.05,61807.0,41.807,41.8615,41.7616,41.8161,61807.0
2018-10-22 10:30:00,46.05,46.16,45.99,46.14,70265.0,41.8161,41.916,41.7616,41.8978,70265.0
2018-10-22 10:35:00,46.14,46.2,46.07,46.14,122261.0,41.8978,41.9523,41.8343,41.8978,122261.0
2018-10-22 10:40:00,46.15,46.29,46.13,46.27,122283.0,41.9069,42.034,41.8888,42.0159,122283.0
2018-10-22 10:45:00,46.26,46.37,46.19,46.31,101060.0,42.0068,42.1067,41.9432,42.0522,101060.0
2018-10-22 10:50:00,46.3,46.41,46.3,46.41,87569.0,42.0431,42.143,42.0431,42.143,87569.0
2018-10-22 10:55:00,46.41,46.47,46.36,46.41,67173.0,42.143,42.1975,42.0976,42.143,67173.0
2018-10-22 11:00:00,46.41,46.41,46.31,46.38,46256.0,42.143,42.143,42.0522,42.1158,46256.0
2018-10-22 11:05:00,46.37,46.4,46.25,46.25,61671.0,42.1067,42.1339,41.9977,41.9977,61671.0
2018-10-22 11:10:00,46.25,46.25,46.16,46.16,58503.0,41.9977,41.9977,41.916,41.916,58503.0
2018-10-22 11:15:00,46.16,46.26,46.15,46.26,86677.0,41.916,42.0068,41.9069,42.0068,86677.0
2018-10-22 11:20:00,46.26,46.38,46.22,46.37,61255.0,42.0068,42.1158,41.9705,42.1067,61255.0
2018-10-22 11:25:00,46.37,46.38,46.24,46.26,58252.0,42.1067,42.1158,41.9886,42.0068,58252.0
2018-10-22 11:30:00,46.26,46.27,46.14,46.14,63534.0,42.0068,42.0159,41.8978,41.8978,63534.0
2018-10-22 11:35:00,46.14,46.24,46.13,46.18,60567.0,41.8978,41.9886,41.8888,41.9342,60567.0
2018-10-22 11:40:00,46.17,46.17,46.07,46.13,41904.0,41.9251,41.9251,41.8343,41.8888,41904.0
2018-10-22 11:45:00,46.12,46.24,46.07,46.22,53824.0,41.8797,41.9886,41.8343,41.9705,53824.0
2018-10-22 11:50:00,46.22,46.22,46.07,46.08,70229.0,41.9705,41.9705,41.8343,41.8434,70229.0
2018-10-22 11:55:00,46.07,46.11,45.99,46.02,68531.0,41.8343,41.8706,41.7616,41.7889,68531.0
2018-10-22 12:00:00,46.03,46.08,45.97,46.01,66083.0,41.7979,41.8434,41.7435,41.7798,66083.0
2018-10-22 12:05:00,46.02,46.14,45.99,46.05,80468.0,41.7889,41.8978,41.7616,41.8161,80468.0
2018-10-22 12:10:00,46.05,46.11,45.94,45.95,53691.0,41.8161,41.8706,41.7162,41.7253,53691.0
2018-10-22 12:15:00,45.94,46.02,45.94,45.98,38937.0,41.7162,41.7889,41.7162,41.7525,38937.0
2018-10-22 12:20:00,45.98,46.02,45.96,45.97,45416.0,41.7525,41.7889,41.7344,41.7435,45416.0
2018-10-22 12:25:00,45.97,46.01,45.87,45.95,58579.0,41.7435,41.7798,41.6527,41.7253,58579.0
2018-10-22 12:30:00,45.94,45.98,45.86,45.97,56909.0,41.7162,41.7525,41.6436,41.7435,56909.0
2018-10-22 12:35:00,45.97,45.99,45.91,45.95,35966.0,41.7435,41.7616,41.689,41.7253,35966.0
2018-10-22 12:40:00,45.95,46.07,45.94,46.01,35757.0,41.7253,41.8343,41.7162,41.7798,35757.0
2018-10-22 12:45:00,46.02,46.04,45.99,46.0,45222.0,41.7889,41.807,41.7616,41.7707,45222.0
2018-10-22 12:50:00,46.0,46.1,45.99,46.09,73517.0,41.7707,41.8615,41.7616,41.8524,73517.0
2018-10-22 12:55:00,46.1,46.13,46.04,46.09,48607.0,41.8615,41.8888,41.807,41.8524,48607.0
2018-10-22 13:00:00,46.09,46.13,45.92,45.98,171845.0,41.8524,41.8888,41.6981,41.7525,171845.0
2018-10-22 13:05:00,45.99,46.17,45.98,46.15,80946.0,41.7616,41.9251,41.7525,41.9069,80946.0
2018-10-22 13:10:00,46.16,46.17,46.07,46.11,72999.0,41.916,41.9251,41.8343,41.8706,72999.0
2018-10-22 13:15:00,46.11,46.14,46.09,46.11,50483.0,41.8706,41.8978,41.8524,41.8706,50483.0
2018-10-22 13:20:00,46.08,46.13,46.03,46.04,47559.0,41.8434,41.8888,41.7979,41.807,47559.0
2018-10-22 13:25:00,46.05,46.05,45.99,46.04,65847.0,41.8161,41.8161,41.7616,41.807,65847.0
2018-10-22 13:30:00,46.04,46.1,46.03,46.07,36417.0,41.807,41.8615,41.7979,41.8343,36417.0
2018-10-22 13:35:00,46.07,46.11,46.03,46.04,79906.0,41.8343,41.8706,41.7979,41.807,79906.0
2018-10-22 13:40:00,46.04,46.06,45.98,46.02,54844.0,41.807,41.8252,41.7525,41.7889,54844.0
2018-10-22 13:45:00,46.01,46.05,45.93,45.95,195773.0,41.7798,41.8161,41.7071,41.7253,195773.0
2018-10-22 13:50:00,45.95,45.95,45.89,45.91,34834.0,41.7253,41.7253,41.6708,41.689,34834.0
2018-10-22 13:55:00,45.92,45.94,45.88,45.9,33425.0,41.6981,41.7162,41.6617,41.6799,33425.0
2018-10-22 14:00:00,45.89,45.92,45.81,45.82,62083.0,41.6708,41.6981,41.5982,41.6073,62083.0
2018-10-22 14:05:00,45.82,45.87,45.78,45.79,49178.0,41.6073,41.6527,41.5709,41.58,49178.0
2018-10-22 14:10:00,45.79,45.84,45.72,45.78,51015.0,41.58,41.6254,41.5165,41.5709,51015.0
2018-10-22 14:15:00,45.77,45.83,45.75,45.79,47455.0,41.5619,41.6163,41.5437,41.58,47455.0
2018-10-22 14:20:00,45.79,45.82,45.74,45.75,56797.0,41.58,41.6073,41.5346,41.5437,56797.0
2018-10-22 14:25:00,45.76,45.82,45.75,45.75,46354.0,41.5528,41.6073,41.5437,41.5437,46354.0
2018-10-22 14:30:00,45.75,45.75,45.66,45.73,83912.0,41.5437,41.5437,41.462,41.5255,83912.0
2018-10-22 14:35:00,45.73,45.75,45.7,45.7,73526.0,41.5255,41.5437,41.4983,41.4983,73526.0
2018-10-22 14:40:00,45.71,45.71,45.57,45.6,43500.0,41.5074,41.5074,41.3802,41.4075,43500.0
2018-10-22 14:45:00,45.61,45.71,45.58,45.67,120532.0,41.4166,41.5074,41.3893,41.471,120532.0
2018-10-22 14:50:00,45.67,45.68,45.63,45.65,47962.0,41.471,41.4801,41.4347,41.4529,47962.0
2018-10-22 14:55:00,45.66,45.73,45.62,45.7,67134.0,41.462,41.5255,41.4256,41.4983,67134.0
2018-10-22 15:00:00,45.7,45.79,45.65,45.77,76633.0,41.4983,41.58,41.4529,41.5619,76633.0
2018-10-22 15:05:00,45.78,45.78,45.72,45.75,51417.0,41.5709,41.5709,41.5165,41.5437,51417.0
2018-10-22 15:10:00,45.75,45.77,45.72,45.76,122899.0,41.5437,41.5619,41.5165,41.5528,122899.0
2018-10-22 15:15:00,45.76,45.77,45.7,45.75,110329.0,41.5528,41.5619,41.4983,41.5437,110329.0
2018-10-22 15:20:00,45.74,45.79,45.73,45.75,91345.0,41.5346,41.58,41.5255,41.5437,91345.0
2018-10-22 15:25:00,45.75,45.78,45.73,45.78,87495.0,41.5437,41.5709,41.5255,41.5709,87495.0
2018-10-22 15:30:00,45.77,45.82,45.73,45.81,149653.0,41.5619,41.6073,41.5255,41.5982,149653.0
2018-10-22 15:35:00,45.81,45.9,45.77,45.77,122332.0,41.5982,41.6799,41.5619,41.5619,122332.0
2018-10-22 15:40:00,45.76,45.76,45.7,45.76,115286.0,41.5528,41.5528,41.4983,41.5528,115286.0
2018-10-22 15:45:00,45.75,45.83,45.74,45.77,150776.0,41.5437,41.6163,41.5346,41.5619,150776.0
2018-10-22 15:50:00,45.76,45.78,45.68,45.69,193859.0,41.5528,41.5709,41.4801,41.4892,193859.0
2018-10-22 15:55:00,45.69,45.7,45.59,45.6,429690.0,41.4892,41.4983,41.3984,41.4075,429690.0
2018-10-23 09:30:00,44.4,44.5,44.02,44.3,281795.0,40.3178,40.4086,39.9728,40.227,281795.0
2018-10-23 09:35:00,44.3,44.58,44.06,44.54,201975.0,40.227,40.4813,40.0091,40.4449,201975.0
2018-10-23 09:40:00,44.53,44.67,44.34,44.61,145631.0,40.4359,40.563,40.2633,40.5085,145631.0
2018-10-23 09:45:00,44.61,44.78,44.53,44.76,170394.0,40.5085,40.6629,40.4359,40.6447,170394.0
2018-10-23 09:50:00,44.75,44.76,44.6,44.61,192690.0,40.6356,40.6447,40.4994,40.5085,192690.0
2018-10-23 09:55:00,44.61,44.74,44.54,44.54,113544.0,40.5085,40.6266,40.4449,40.4449,113544.0
2018-10-23 10:00:00,44.54,44.64,44.33,44.33,189198.0,40.4449,40.5357,40.2542,40.2542,189198.0
2018-10-23 10:05:00,44.32,44.38,44.22,44.3,149228.0,40.2452,40.2997,40.1544,40.227,149228.0
2018-10-23 10:10:00,44.29,44.31,44.0,44.05,200454.0,40.2179,40.2361,39.9546,40.0,200454.0
2018-10-23 10:15:00,44.04,44.08,43.84,43.93,167512.0,39.9909,40.0272,39.8093,39.891,167512.0
2018-10-23 10:20:00,43.94,44.01,43.83,43.89,102101.0,39.9001,39.9637,39.8002,39.8547,102101.0
2018-10-23 10:25:00,43.88,44.02,43.85,43.98,193213.0,39.8456,39.9728,39.8184,39.9364,193213.0
2018-10-23 10:30:00,43.97,43.97,43.76,43.8,128963.0,39.9273,39.9273,39.7367,39.773,128963.0
2018-10-23 10:35:00,43.8,44.02,43.77,43.99,147726.0,39.773,39.9728,39.7457,39.9455,147726.0
2018-10-23 10:40:00,44.0,44.17,43.94,44.09,146469.0,39.9546,40.109,39.9001,40.0363,146469.0
2018-10-23 10:45:00,44.09,44.28,44.03,44.28,153552.0,40.0363,40.2088,39.9818,40.2088,153552.0
2018-10-23 10:50:00,44.28,44.35,44.23,44.3,203147.0,40.2088,40.2724,40.1634,40.227,203147.0
2018-10-23 10:55:00,44.31,44.43,44.28,44.38,158564.0,40.2361,40.3451,40.2088,40.2997,158564.0
2018-10-23 11:00:00,44.38,44.44,44.28,44.43,128810.0,40.2997,40.3541,40.2088,40.3451,128810.0
2018-10-23 11:05:00,44.43,44.57,44.43,44.5,99584.0,40.3451,40.4722,40.3451,40.4086,99584.0
2018-10-23 11:10:00,44.5,44.63,44.5,44.59,188368.0,40.4086,40.5267,40.4086,40.4903,188368.0
2018-10-23 11:15:00,44.6,44.65,44.56,44.58,205839.0,40.4994,40.5448,40.4631,40.4813,205839.0
2018-10-23 11:20:00,44.58,44.78,44.56,44.69,224729.0,40.4813,40.6629,40.4631,40.5812,224729.0
2018-10-23 11:25:00,44.69,44.75,44.61,44.62,308931.0,40.5812,40.6356,40.5085,40.5176,308931.0
2018-10-23 11:30:00,44.62,44.66,44.46,44.46,152991.0,40.5176,40.5539,40.3723,40.3723,152991.0
2018-10-23 11:35:00,44.47,44.54,44.42,44.44,128736.0,40.3814,40.4449,40.336,40.3541,128736.0
2018-10-23 11:40:00,44.43,44.44,44.33,44.33,275388.0,40.3451,40.3541,40.2542,40.2542,275388.0
2018-10-23 11:45:00,44.34,44.45,44.32,44.34,115646.0,40.2633,40.3632,40.2452,40.2633,115646.0
2018-10-23 11:50:00,44.36,44.36,44.26,44.3,71654.0,40.2815,40.2815,40.1907,40.227,71654.0
2018-10-23 11:55:00,44.3,44.31,44.19,44.19,76578.0,40.227,40.2361,40.1271,40.1271,76578.0
2018-10-23 12:00:00,44.19,44.22,44.17,44.17,77028.0,40.1271,40.1544,40.109,40.109,77028.0
2018-10-23 12:05:00,44.18,44.35,44.17,44.34,122845.0,40.118,40.2724,40.109,40.2633,122845.0
2018-10-23 12:10:00,44.34,44.47,44.3,44.47,106500.0,40.2633,40.3814,40.227,40.3814,106500.0
2018-10-23 12:15:00,44.47,44.57,44.42,44.57,50430.0,40.3814,40.4722,40.336,40.4722,50430.0
2018-10-23 12:20:00,44.57,44.59,44.43,44.44,69792.0,40.4722,40.4903,40.3451,40.3541,69792.0
2018-10-23 12:25:00,44.45,44.53,44.43,44.45,118608.0,40.3632,40.4359,40.3451,40.3632,118608.0
2018-10-23 12:30:00,44.45,44.51,44.45,44.47,84752.0,40.3632,40.4177,40.3632,40.3814,84752.0
2018-10-23 12:35:00,44.48,44.49,44.44,44.49,150405.0,40.3905,40.3995,40.3541,40.3995,150405.0
2018-10-23 12:40:00,44.49,44.53,44.47,44.5,78857.0,40.3995,40.4359,40.3814,40.4086,78857.0
2018-10-23 12:45:00,44.51,44.53,44.47,44.49,68703.0,40.4177,40.4359,40.3814,40.3995,68703.0
2018-10-23 12:50:00,44.49,44.58,44.48,44.51,266498.0,40.3995,40.4813,40.3905,40.4177,266498.0
2018-10-23 12:55:00,44.5,44.56,44.45,44.46,125570.0,40.4086,40.4631,40.3632,40.3723,125570.0
2018-10-23 13:00:00,44.46,44.75,44.45,44.7,195623.0,40.3723,40.6356,40.3632,40.5902,195623.0
2018-10-23 13:05:00,44.7,44.83,44.7,44.83,118973.0,40.5902,40.7083,40.5902,40.7083,118973.0
2018-10-23 13:10:00,44.83,44.93,44.78,44.87,117727.0,40.7083,40.7991,40.6629,40.7446,117727.0
2018-10-23 13:15:00,44.87,44.92,44.8,44.88,184897.0,40.7446,40.79,40.681,40.7537,184897.0
2018-10-23 13:20:00,44.88,44.99,44.86,44.94,158893.0,40.7537,40.8536,40.7355,40.8082,158893.0
2018-10-23 13:25:00,44.96,45.0,44.8,44.8,116972.0,40.8263,40.8626,40.681,40.681,116972.0
2018-10-23 13:30:00,44.8,44.84,44.69,44.73,87894.0,40.681,40.7174,40.5812,40.6175,87894.0
2018-10-23 13:35:00,44.73,44.74,44.54,44.58,112555.0,40.6175,40.6266,40.4449,40.4813,112555.0
2018-10-23 13:40:00,44.58,44.61,44.45,44.48,78922.0,40.4813,40.5085,40.3632,40.3905,78922.0
2018-10-23 13:45:00,44.48,44.53,44.45,44.51,111881.0,40.3905,40.4359,40.3632,40.4177,111881.0
2018-10-23 13:50:00,44.51,44.61,44.43,44.45,66318.0,40.4177,40.5085,40.3451,40.3632,66318.0
2018-10-23 13:55:00,44.46,44.5,44.4,44.43,50204.0,40.3723,40.4086,40.3178,40.3451,50204.0
2018-10-23 14:00:00,44.43,44.53,44.42,44.47,58498.0,40.3451,40.4359,40.336,40.3814,58498.0
2018-10-23 14:05:00,44.48,44.6,44.47,44.52,94826.0,40.3905,40.4994,40.3814,40.4268,94826.0
2018-10-23 14:10:00,44.53,44.62,44.49,44.53,113257.0,40.4359,40.5176,40.3995,40.4359,113257.0
2018-10-23 14:15:00,44.53,44.69,44.53,44.68,176575.0,40.4359,40.5812,40.4359,40.5721,176575.0
2018-10-23 14:20:00,44.69,44.78,44.64,44.74,91278.0,40.5812,40.6629,40.5357,40.6266,91278.0
2018-10-23 14:25:00,44.75,44.84,44.72,44.82,107438.0,40.6356,40.7174,40.6084,40.6992,107438.0
2018-10-23 14:30:00,44.83,44.87,44.76,44.76,148015.0,40.7083,40.7446,40.6447,40.6447,148015.0
2018-10-23 14:35:00,44.77,44.8,44.7,44.72,168680.0,40.6538,40.681,40.5902,40.6084,168680.0
2018-10-23 14:40:00,44.72,44.79,44.69,44.74,186379.0,40.6084,40.672,40.5812,40.6266,186379.0
2018-10-23 14:45:00,44.73,44.86,44.7,44.85,74708.0,40.6175,40.7355,40.5902,40.7264,74708.0
2018-10-23 14:50:00,44.85,44.95,44.8,44.85,132573.0,40.7264,40.8172,40.681,40.7264,132573.0
2018-10-23 14:55:00,44.85,44.92,44.81,44.88,87853.0,40.7264,40.79,40.6901,40.7537,87853.0
2018-10-23 15:00:00,44.87,44.94,44.8,44.81,218724.0,40.7446,40.8082,40.681,40.6901,218724.0
2018-10-23 15:05:00,44.81,44.93,44.79,44.83,105565.0,40.6901,40.7991,40.672,40.7083,105565.0
2018-10-23 15:10:00,44.82,44.86,44.78,44.81,199950.0,40.6992,40.7355,40.6629,40.6901,199950.0
2018-10-23 15:15:00,44.81,44.85,44.77,44.82,134804.0,40.6901,40.7264,40.6538,40.6992,134804.0
2018-10-23 15:20:00,44.81,44.92,44.81,44.82,147364.0,40.6901,40.79,40.6901,40.6992,147364.0
2018-10-23 15:25:00,44.81,44.87,44.79,44.82,163154.0,40.6901,40.7446,40.672,40.6992,163154.0
2018-10-23 15:30:00,44.82,44.91,44.8,44.9,118925.0,40.6992,40.7809,40.681,40.7718,118925.0
2018-10-23 15:35:00,44.9,44.91,44.76,44.79,163473.0,40.7718,40.7809,40.6447,40.672,163473.0
2018-10-23 15:40:00,44.79,44.85,44.71,44.74,129172.0,40.672,40.7264,40.5993,40.6266,129172.0
2018-10-23 15:45:00,44.74,44.74,44.58,44.64,286762.0,40.6266,40.6266,40.4813,40.5357,286762.0
2018-10-23 15:50:00,44.63,44.67,44.52,44.58,349232.0,40.5267,40.563,40.4268,40.4813,349232.0
2018-10-23 15:55:00,44.58,44.62,44.49,44.54,731659.0,40.4813,40.5176,40.3995,40.4449,731659.0
2018-10-24 09:30:00,44.51,44.57,44.37,44.45,125562.0,40.4177,40.4722,40.2906,40.3632,125562.0
2018-10-24 09:35:00,44.43,44.44,44.19,44.23,120148.0,40.3451,40.3541,40.1271,40.1634,120148.0
2018-10-24 09:40:00,44.23,44.38,44.17,44.18,121994.0,40.1634,40.2997,40.109,40.118,121994.0
2018-10-24 09:45:00,44.17,44.24,44.0,44.02,192570.0,40.109,40.1725,39.9546,39.9728,192570.0
2018-10-24 09:50:00,44.02,44.06,43.89,43.97,165216.0,39.9728,40.0091,39.8547,39.9273,165216.0
2018-10-24 09:55:00,43.97,44.08,43.96,44.06,167112.0,39.9273,40.0272,39.9183,40.0091,167112.0
2018-10-24 10:00:00,44.06,44.26,44.02,44.14,172023.0,40.0091,40.1907,39.9728,40.0817,172023.0
2018-10-24 10:05:00,44.14,44.18,43.98,43.98,106426.0,40.0817,40.118,39.9364,39.9364,106426.0
2018-10-24 10:10:00,43.99,44.04,43.97,43.97,77045.0,39.9455,39.9909,39.9273,39.9273,77045.0
2018-10-24 10:15:00,43.97,44.0,43.8,43.84,92586.0,39.9273,39.9546,39.773,39.8093,92586.0
2018-10-24 10:20:00,43.84,43.87,43.75,43.75,68065.0,39.8093,39.8365,39.7276,39.7276,68065.0
2018-10-24 10:25:00,43.76,43.82,43.72,43.76,88190.0,39.7367,39.7911,39.7003,39.7367,88190.0
2018-10-24 10:30:00,43.76,43.81,43.73,43.77,102709.0,39.7367,39.7821,39.7094,39.7457,102709.0
2018-10-24 10:35:00,43.77,43.81,43.62,43.63,124914.0,39.7457,39.7821,39.6095,39.6186,124914.0
2018-10-24 10:40:00,43.64,43.76,43.63,43.71,61871.0,39.6277,39.7367,39.6186,39.6913,61871.0
2018-10-24 10:45:00,43.71,43.72,43.63,43.68,65592.0,39.6913,39.7003,39.6186,39.664,65592.0
2018-10-24 10:50:00,43.68,43.79,43.66,43.76,111476.0,39.664,39.7639,39.6458,39.7367,111476.0
2018-10-24 10:55:00,43.75,43.75,43.58,43.58,61997.0,39.7276,39.7276,39.5732,39.5732,61997.0
2018-10-24 11:00:00,43.58,43.62,43.42,43.52,87179.0,39.5732,39.6095,39.4279,39.5187,87179.0
2018-10-24 11:05:00,43.51,43.54,43.37,43.4,112173.0,39.5096,39.5369,39.3825,39.4098,112173.0
2018-10-24 11:10:00,43.4,43.55,43.4,43.41,77798.0,39.4098,39.546,39.4098,39.4188,77798.0
2018-10-24 11:15:00,43.41,43.48,43.38,43.38,63825.0,39.4188,39.4824,39.3916,39.3916,63825.0
2018-10-24 11:20:00,43.37,43.45,43.35,43.4,139899.0,39.3825,39.4552,39.3644,39.4098,139899.0
2018-10-24 11:25:00,43.4,43.47,43.36,43.37,110073.0,39.4098,39.4733,39.3734,39.3825,110073.0
2018-10-24 11:30:00,43.37,43.4,43.28,43.39,68540.0,39.3825,39.4098,39.3008,39.4007,68540.0
2018-10-24 11:35:00,43.4,43.47,43.32,43.42,108660.0,39.4098,39.4733,39.3371,39.4279,108660.0
2018-10-24 11:40:00,43.42,43.47,43.38,43.4,107666.0,39.4279,39.4733,39.3916,39.4098,107666.0
2018-10-24 11:45:00,43.4,43.62,43.4,43.58,233700.0,39.4098,39.6095,39.4098,39.5732,233700.0
2018-10-24 11:50:00,43.58,43.66,43.52,43.65,168045.0,39.5732,39.6458,39.5187,39.6368,168045.0
2018-10-24 11:55:00,43.65,43.8,43.63,43.73,220062.0,39.6368,39.773,39.6186,39.7094,220062.0
2018-10-24 12:00:00,43.72,43.74,43.67,43.7,62277.0,39.7003,39.7185,39.6549,39.6822,62277.0
2018-10-24 12:05:00,43.7,43.75,43.66,43.66,39868.0,39.6822,39.7276,39.6458,39.6458,39868.0
2018-10-24 12:10:00,43.67,43.71,43.63,43.67,46002.0,39.6549,39.6913,39.6186,39.6549,46002.0
2018-10-24 12:15:00,43.66,43.75,43.59,43.61,49839.0,39.6458,39.7276,39.5823,39.6004,49839.0
2018-10-24 12:20:00,43.61,43.64,43.57,43.59,41735.0,39.6004,39.6277,39.5641,39.5823,41735.0
2018-10-24 12:25:00,43.59,43.64,43.54,43.55,57508.0,39.5823,39.6277,39.5369,39.546,57508.0
2018-10-24 12:30:00,43.55,43.56,43.45,43.45,58122.0,39.546,39.555,39.4552,39.4552,58122.0
2018-10-24 12:35:00,43.45,43.46,43.32,43.34,50803.0,39.4552,39.4642,39.3371,39.3553,50803.0
2018-10-24 12:40:00,43.34,43.39,43.3,43.34,36112.0,39.3553,39.4007,39.3189,39.3553,36112.0
2018-10-24 12:45:00,43.34,43.34,43.29,43.3,32790.0,39.3553,39.3553,39.3099,39.3189,32790.0
2018-10-24 12:50:00,43.3,43.36,43.22,43.35,55725.0,39.3189,39.3734,39.2463,39.3644,55725.0
2018-10-24 12:55:00,43.35,43.35,43.3,43.32,38112.0,39.3644,39.3644,39.3189,39.3371,38112.0
2018-10-24 13:00:00,43.31,43.31,43.14,43.15,94075.0,39.328,39.328,39.1737,39.1827,94075.0
2018-10-24 13:05:00,43.15,43.17,43.07,43.08,67137.0,39.1827,39.2009,39.1101,39.1192,67137.0
2018-10-24 13:10:00,43.08,43.13,43.06,43.09,70028.0,39.1192,39.1646,39.101,39.1283,70028.0
2018-10-24 13:15:00,43.08,43.19,43.0,43.18,108752.0,39.1192,39.2191,39.0465,39.21,108752.0
2018-10-24 13:20:00,43.18,43.18,43.08,43.14,88537.0,39.21,39.21,39.1192,39.1737,88537.0
2018-10-24 13:25:00,43.12,43.17,43.08,43.16,69589.0,39.1555,39.2009,39.1192,39.1918,69589.0
2018-10-24 13:30:00,43.17,43.25,43.05,43.24,85325.0,39.2009,39.2735,39.0919,39.2645,85325.0
2018-10-24 13:35:00,43.23,43.25,43.08,43.09,89460.0,39.2554,39.2735,39.1192,39.1283,89460.0
2018-10-24 13:40:00,43.09,43.18,43.0,43.18,128757.0,39.1283,39.21,39.0465,39.21,128757.0
2018-10-24 13:45:00,43.18,43.2,43.01,43.14,184942.0,39.21,39.2281,39.0556,39.1737,184942.0
2018-10-24 13:50:00,43.14,43.15,42.96,43.1,174236.0,39.1737,39.1827,39.0102,39.1373,174236.0
2018-10-24 13:55:00,43.09,43.11,42.92,42.96,104875.0,39.1283,39.1464,38.9739,39.0102,104875.0
2018-10-24 14:00:00,42.96,42.96,42.86,42.89,88924.0,39.0102,39.0102,38.9194,38.9466,88924.0
2018-10-24 14:05:00,42.88,42.89,42.75,42.75,116545.0,38.9376,38.9466,38.8195,38.8195,116545.0
2018-10-24 14:10:00,42.76,42.88,42.75,42.84,153839.0,38.8286,38.9376,38.8195,38.9012,153839.0
2018-10-24 14:15:00,42.84,42.89,42.74,42.86,106728.0,38.9012,38.9466,38.8104,38.9194,106728.0
2018-10-24 14:20:00,42.87,43.03,42.83,43.01,180361.0,38.9285,39.0738,38.8922,39.0556,180361.0
2018-10-24 14:25:00,43.02,43.21,42.97,43.2,112236.0,39.0647,39.2372,39.0193,39.2281,112236.0
2018-10-24 14:30:00,43.21,43.32,43.16,43.31,141069.0,39.2372,39.3371,39.1918,39.328,141069.0
2018-10-24 14:35:00,43.32,43.37,43.28,43.34,73929.0,39.3371,39.3825,39.3008,39.3553,73929.0
2018-10-24 14:40:00,43.34,43.37,43.27,43.27,111510.0,39.3553,39.3825,39.2917,39.2917,111510.0
2018-10-24 14:45:00,43.28,43.3,43.21,43.25,262024.0,39.3008,39.3189,39.2372,39.2735,262024.0
2018-10-24 14:50:00,43.25,43.25,43.09,43.11,113434.0,39.2735,39.2735,39.1283,39.1464,113434.0
2018-10-24 14:55:00,43.11,43.3,43.11,43.22,125358.0,39.1464,39.3189,39.1464,39.2463,125358.0
2018-10-24 15:00:00,43.21,43.22,43.0,43.01,159313.0,39.2372,39.2463,39.0465,39.0556,159313.0
2018-10-24 15:05:00,43.01,43.11,43.0,43.08,93862.0,39.0556,39.1464,39.0465,39.1192,93862.0
2018-10-24 15:10:00,43.07,43.18,43.06,43.15,94871.0,39.1101,39.21,39.101,39.1827,94871.0
2018-10-24 15:15:00,43.14,43.24,43.12,43.15,130328.0,39.1737,39.2645,39.1555,39.1827,130328.0
2018-10-24 15:20:00,43.15,43.15,43.08,43.12,181879.0,39.1827,39.1827,39.1192,39.1555,181879.0
2018-10-24 15:25:00,43.12,43.2,42.99,43.0,201190.0,39.1555,39.2281,39.0375,39.0465,201190.0
2018-10-24 15:30:00,43.0,43.06,42.92,42.93,124174.0,39.0465,39.101,38.9739,38.983,124174.0
2018-10-24 15:35:00,42.93,43.06,42.92,43.03,182723.0,38.983,39.101,38.9739,39.0738,182723.0
2018-10-24 15:40:00,43.02,43.14,42.96,42.97,246927.0,39.0647,39.1737,39.0102,39.0193,246927.0
2018-10-24 15:45:00,42.96,42.96,42.86,42.88,260745.0,39.0102,39.0102,38.9194,38.9376,260745.0
2018-10-24 15:50:00,42.88,42.88,42.77,42.8,317826.0,38.9376,38.9376,38.8377,38.8649,317826.0
2018-10-24 15:55:00,42.8,42.8,42.45,42.57,734836.0,38.8649,38.8649,38.5471,38.6561,734836.0
2018-10-25 09:30:00,43.07,43.23,42.57,42.71,319337.0,39.1101,39.2554,38.6561,38.7832,319337.0
2018-10-25 09:35:00,42.69,42.79,42.5,42.53,263778.0,38.765,38.8558,38.5925,38.6197,263778.0
2018-10-25 09:40:00,42.54,42.77,42.31,42.77,176206.0,38.6288,38.8377,38.42,38.8377,176206.0
2018-10-25 09:45:00,42.75,42.77,42.61,42.71,107734.0,38.8195,38.8377,38.6924,38.7832,107734.0
2018-10-25 09:50:00,42.7,42.91,42.65,42.84,150195.0,38.7741,38.9648,38.7287,38.9012,150195.0
2018-10-25 09:55:00,42.85,42.94,42.74,42.92,393069.0,38.9103,38.992,38.8104,38.9739,393069.0
2018-10-25 10:00:00,42.93,43.2,42.85,43.17,250679.0,38.983,39.2281,38.9103,39.2009,250679.0
2018-10-25 10:05:00,43.17,43.19,42.98,43.05,310925.0,39.2009,39.2191,39.0284,39.0919,310925.0
2018-10-25 10:10:00,43.05,43.11,42.97,43.01,219179.0,39.0919,39.1464,39.0193,39.0556,219179.0
2018-10-25 10:15:00,43.01,43.08,42.84,42.84,209501.0,39.0556,39.1192,38.9012,38.9012,209501.0
2018-10-25 10:20:00,42.84,42.91,42.72,42.74,94744.0,38.9012,38.9648,38.7923,38.8104,94744.0
2018-10-25 10:25:00,42.74,42.95,42.74,42.94,62914.0,38.8104,39.0011,38.8104,38.992,62914.0
2018-10-25 10:30:00,42.94,43.01,42.87,42.95,116293.0,38.992,39.0556,38.9285,39.0011,116293.0
2018-10-25 10:35:00,42.96,43.01,42.9,42.94,125098.0,39.0102,39.0556,38.9557,38.992,125098.0
2018-10-25 10:40:00,42.94,43.08,42.93,43.05,113252.0,38.992,39.1192,38.983,39.0919,113252.0
2018-10-25 10:45:00,43.05,43.09,43.0,43.0,109869.0,39.0919,39.1283,39.0465,39.0465,109869.0
2018-10-25 10:50:00,43.01,43.06,42.99,43.02,125247.0,39.0556,39.101,39.0375,39.0647,125247.0
2018-10-25 10:55:00,43.01,43.04,42.91,42.91,107581.0,39.0556,39.0829,38.9648,38.9648,107581.0
2018-10-25 11:00:00,42.92,42.99,42.82,42.82,87093.0,38.9739,39.0375,38.8831,38.8831,87093.0
2018-10-25 11:05:00,42.83,42.93,42.73,42.93,76978.0,38.8922,38.983,38.8014,38.983,76978.0
2018-10-25 11:10:00,42.92,42.92,42.72,42.83,99691.0,38.9739,38.9739,38.7923,38.8922,99691.0
2018-10-25 11:15:00,42.84,42.96,42.82,42.96,53575.0,38.9012,39.0102,38.8831,39.0102,53575.0
2018-10-25 11:20:00,42.95,43.07,42.91,43.04,129823.0,39.0011,39.1101,38.9648,39.0829,129823.0
2018-10-25 11:25:00,43.05,43.2,43.05,43.17,98118.0,39.0919,39.2281,39.0919,39.2009,98118.0
2018-10-25 11:30:00,43.16,43.21,43.09,43.13,87096.0,39.1918,39.2372,39.1283,39.1646,87096.0
2018-10-25 11:35:00,43.12,43.12,43.01,43.09,65951.0,39.1555,39.1555,39.0556,39.1283,65951.0
2018-10-25 11:40:00,43.09,43.09,42.95,43.02,83604.0,39.1283,39.1283,39.0011,39.0647,83604.0
2018-10-25 11:45:00,43.02,43.05,42.96,43.02,67833.0,39.0647,39.0919,39.0102,39.0647,67833.0
2018-10-25 11:50:00,43.02,43.12,42.99,43.09,71347.0,39.0647,39.1555,39.0375,39.1283,71347.0
2018-10-25 11:55:00,43.09,43.11,43.03,43.09,53171.0,39.1283,39.1464,39.0738,39.1283,53171.0
2018-10-25 12:00:00,43.08,43.09,43.0,43.0,86042.0,39.1192,39.1283,39.0465,39.0465,86042.0
2018-10-25 12:05:00,43.01,43.08,42.98,42.99,105590.0,39.0556,39.1192,39.0284,39.0375,105590.0
2018-10-25 12:10:00,42.98,43.01,42.89,42.91,81746.0,39.0284,39.0556,38.9466,38.9648,81746.0
2018-10-25 12:15:00,42.91,42.94,42.79,42.79,77899.0,38.9648,38.992,38.8558,38.8558,77899.0
2018-10-25 12:20:00,42.79,42.83,42.72,42.83,98523.0,38.8558,38.8922,38.7923,38.8922,98523.0
2018-10-25 12:25:00,42.83,42.9,42.79,42.81,54908.0,38.8922,38.9557,38.8558,38.874,54908.0
2018-10-25 12:30:00,42.82,42.85,42.75,42.79,88362.0,38.8831,38.9103,38.8195,38.8558,88362.0
2018-10-25 12:35:00,42.79,42.83,42.77,42.83,99497.0,38.8558,38.8922,38.8377,38.8922,99497.0
2018-10-25 12:40:00,42.82,42.9,42.81,42.89,60751.0,38.8831,38.9557,38.874,38.9466,60751.0
2018-10-25 12:45:00,42.9,42.96,42.87,42.91,92603.0,38.9557,39.0102,38.9285,38.9648,92603.0
2018-10-25 12:50:00,42.92,42.98,42.9,42.97,82941.0,38.9739,39.0284,38.9557,39.0193,82941.0
2018-10-25 12:55:00,42.97,42.98,42.86,42.93,77748.0,39.0193,39.0284,38.9194,38.983,77748.0
2018-10-25 13:00:00,42.95,42.98,42.9,42.95,110634.0,39.0011,39.0284,38.9557,39.0011,110634.0
2018-10-25 13:05:00,42.94,42.95,42.77,42.77,66900.0,38.992,39.0011,38.8377,38.8377,66900.0
2018-10-25 13:10:00,42.77,42.78,42.65,42.7,100477.0,38.8377,38.8468,38.7287,38.7741,100477.0
2018-10-25 13:15:00,42.7,42.75,42.67,42.69,59691.0,38.7741,38.8195,38.7469,38.765,59691.0
2018-10-25 13:20:00,42.68,42.78,42.67,42.72,97175.0,38.756,38.8468,38.7469,38.7923,97175.0
2018-10-25 13:25:00,42.73,42.95,42.72,42.92,116390.0,38.8014,39.0011,38.7923,38.9739,116390.0
2018-10-25 13:30:00,42.93,42.99,42.91,42.97,98906.0,38.983,39.0375,38.9648,39.0193,98906.0
2018-10-25 13:35:00,42.97,43.03,42.95,42.97,106103.0,39.0193,39.0738,39.0011,39.0193,106103.0
2018-10-25 13:40:00,42.97,43.03,42.96,43.0,157350.0,39.0193,39.0738,39.0102,39.0465,157350.0
2018-10-25 13:45:00,43.0,43.02,42.94,42.99,90449.0,39.0465,39.0647,38.992,39.0375,90449.0
2018-10-25 13:50:00,42.98,42.99,42.9,42.91,142274.0,39.0284,39.0375,38.9557,38.9648,142274.0
2018-10-25 13:55:00,42.91,42.94,42.82,42.82,68130.0,38.9648,38.992,38.8831,38.8831,68130.0
2018-10-25 14:00:00,42.82,42.83,42.75,42.76,104451.0,38.8831,38.8922,38.8195,38.8286,104451.0
2018-10-25 14:05:00,42.76,42.89,42.75,42.88,95143.0,38.8286,38.9466,38.8195,38.9376,95143.0
2018-10-25 14:10:00,42.88,42.92,42.85,42.88,71284.0,38.9376,38.9739,38.9103,38.9376,71284.0
2018-10-25 14:15:00,42.88,42.94,42.86,42.89,75306.0,38.9376,38.992,38.9194,38.9466,75306.0
2018-10-25 14:20:00,42.89,42.98,42.89,42.91,108809.0,38.9466,39.0284,38.9466,38.9648,108809.0
2018-10-25 14:25:00,42.91,43.03,42.9,43.0,131760.0,38.9648,39.0738,38.9557,39.0465,131760.0
2018-10-25 14:30:00,43.0,43.13,42.99,43.1,87902.0,39.0465,39.1646,39.0375,39.1373,87902.0
2018-10-25 14:35:00,43.1,43.14,43.06,43.1,110706.0,39.1373,39.1737,39.101,39.1373,110706.0
2018-10-25 14:40:00,43.09,43.22,43.09,43.17,133646.0,39.1283,39.2463,39.1283,39.2009,133646.0
2018-10-25 14:45:00,43.18,43.25,43.17,43.21,104775.0,39.21,39.2735,39.2009,39.2372,104775.0
2018-10-25 14:50:00,43.21,43.22,43.12,43.16,95255.0,39.2372,39.2463,39.1555,39.1918,95255.0
2018-10-25 14:55:00,43.16,43.21,43.15,43.2,114226.0,39.1918,39.2372,39.1827,39.2281,114226.0
2018-10-25 15:00:00,43.19,43.23,43.12,43.15,122724.0,39.2191,39.2554,39.1555,39.1827,122724.0
2018-10-25 15:05:00,43.15,43.22,43.14,43.18,67774.0,39.1827,39.2463,39.1737,39.21,67774.0
2018-10-25 15:10:00,43.17,43.29,43.17,43.29,105424.0,39.2009,39.3099,39.2009,39.3099,105424.0
2018-10-25 15:15:00,43.29,43.36,43.28,43.34,80595.0,39.3099,39.3734,39.3008,39.3553,80595.0
2018-10-25 15:20:00,43.34,43.4,43.31,43.35,141245.0,39.3553,39.4098,39.328,39.3644,141245.0
2018-10-25 15:25:00,43.34,43.34,43.24,43.32,144110.0,39.3553,39.3553,39.2645,39.3371,144110.0
2018-10-25 15:30:00,43.32,43.38,43.24,43.25,261639.0,39.3371,39.3916,39.2645,39.2735,261639.0
2018-10-25 15:35:00,43.24,43.29,43.2,43.24,252295.0,39.2645,39.3099,39.2281,39.2645,252295.0
2018-10-25 15:40:00,43.25,43.27,43.09,43.16,344010.0,39.2735,39.2917,39.1283,39.1918,344010.0
2018-10-25 15:45:00,43.15,43.18,43.08,43.14,182437.0,39.1827,39.21,39.1192,39.1737,182437.0
2018-10-25 15:50:00,43.13,43.13,42.96,43.12,228834.0,39.1646,39.1646,39.0102,39.1555,228834.0
2018-10-25 15:55:00,43.11,43.22,43.08,43.19,544873.0,39.1464,39.2463,39.1192,39.2191,544873.0
2018-10-26 09:30:00,42.63,42.69,42.01,42.23,201688.0,38.7105,38.765,38.1476,38.3473,201688.0
2018-10-26 09:35:00,42.2,42.71,42.17,42.62,135229.0,38.3201,38.7832,38.2928,38.7015,135229.0
2018-10-26 09:40:00,42.62,42.79,42.61,42.75,103214.0,38.7015,38.8558,38.6924,38.8195,103214.0
2018-10-26 09:45:00,42.76,43.0,42.76,42.97,146286.0,38.8286,39.0465,38.8286,39.0193,146286.0
2018-10-26 09:50:00,42.97,42.98,42.77,42.77,223281.0,39.0193,39.0284,38.8377,38.8377,223281.0
2018-10-26 09:55:00,42.77,42.86,42.7,42.74,141540.0,38.8377,38.9194,38.7741,38.8104,141540.0
2018-10-26 10:00:00,42.73,42.73,42.44,42.45,100748.0,38.8014,38.8014,38.538,38.5471,100748.0
2018-10-26 10:05:00,42.45,42.51,42.31,42.5,169626.0,38.5471,38.6016,38.42,38.5925,169626.0
2018-10-26 10:10:00,42.5,42.59,42.43,42.5,128330.0,38.5925,38.6742,38.5289,38.5925,128330.0
2018-10-26 10:15:00,42.5,42.6,42.4,42.48,128011.0,38.5925,38.6833,38.5017,38.5743,128011.0
2018-10-26 10:20:00,42.49,42.53,42.38,42.51,93091.0,38.5834,38.6197,38.4835,38.6016,93091.0
2018-10-26 10:25:00,42.51,42.62,42.48,42.5,94736.0,38.6016,38.7015,38.5743,38.5925,94736.0
2018-10-26 10:30:00,42.49,42.53,42.31,42.37,128520.0,38.5834,38.6197,38.42,38.4745,128520.0
2018-10-26 10:35:00,42.37,42.4,42.24,42.32,165052.0,38.4745,38.5017,38.3564,38.4291,165052.0
2018-10-26 10:40:00,42.33,42.43,42.3,42.36,148719.0,38.4381,38.5289,38.4109,38.4654,148719.0
2018-10-26 10:45:00,42.36,42.45,42.27,42.38,119888.0,38.4654,38.5471,38.3836,38.4835,119888.0
2018-10-26 10:50:00,42.37,42.45,42.35,42.39,87622.0,38.4745,38.5471,38.4563,38.4926,87622.0
2018-10-26 10:55:00,42.39,42.46,42.26,42.27,142185.0,38.4926,38.5562,38.3746,38.3836,142185.0
2018-10-26 11:00:00,42.27,42.46,42.25,42.43,100764.0,38.3836,38.5562,38.3655,38.5289,100764.0
2018-10-26 11:05:00,42.43,42.59,42.35,42.51,106253.0,38.5289,38.6742,38.4563,38.6016,106253.0
2018-10-26 11:10:00,42.52,42.65,42.5,42.56,104588.0,38.6107,38.7287,38.5925,38.647,104588.0
2018-10-26 11:15:00,42.57,42.73,42.54,42.65,85048.0,38.6561,38.8014,38.6288,38.7287,85048.0
2018-10-26 11:20:00,42.66,42.79,42.63,42.77,120002.0,38.7378,38.8558,38.7105,38.8377,120002.0
2018-10-26 11:25:00,42.77,42.84,42.69,42.78,250251.0,38.8377,38.9012,38.765,38.8468,250251.0
2018-10-26 11:30:00,42.78,42.93,42.78,42.91,124747.0,38.8468,38.983,38.8468,38.9648,124747.0
2018-10-26 11:35:00,42.91,42.96,42.7,42.73,147181.0,38.9648,39.0102,38.7741,38.8014,147181.0
2018-10-26 11:40:00,42.73,42.78,42.57,42.58,140188.0,38.8014,38.8468,38.6561,38.6651,140188.0
2018-10-26 11:45:00,42.57,42.62,42.54,42.62,196963.0,38.6561,38.7015,38.6288,38.7015,196963.0
2018-10-26 11:50:00,42.61,42.82,42.61,42.69,140979.0,38.6924,38.8831,38.6924,38.765,140979.0
2018-10-26 11:55:00,42.7,42.75,42.63,42.63,141494.0,38.7741,38.8195,38.7105,38.7105,141494.0
2018-10-26 12:00:00,42.64,42.81,42.61,42.79,118833.0,38.7196,38.874,38.6924,38.8558,118833.0
2018-10-26 12:05:00,42.8,42.88,42.8,42.86,111348.0,38.8649,38.9376,38.8649,38.9194,111348.0
2018-10-26 12:10:00,42.87,42.89,42.8,42.87,66863.0,38.9285,38.9466,38.8649,38.9285,66863.0
2018-10-26 12:15:00,42.87,42.88,42.77,42.86,60729.0,38.9285,38.9376,38.8377,38.9194,60729.0
2018-10-26 12:20:00,42.86,42.97,42.85,42.9,168304.0,38.9194,39.0193,38.9103,38.9557,168304.0
2018-10-26 12:25:00,42.9,42.97,42.87,42.9,113360.0,38.9557,39.0193,38.9285,38.9557,113360.0
2018-10-26 12:30:00,42.91,42.99,42.87,42.97,68846.0,38.9648,39.0375,38.9285,39.0193,68846.0
2018-10-26 12:35:00,42.96,42.99,42.92,42.98,47905.0,39.0102,39.0375,38.9739,39.0284,47905.0
2018-10-26 12:40:00,42.97,43.15,42.93,43.14,218617.0,39.0193,39.1827,38.983,39.1737,218617.0
2018-10-26 12:45:00,43.15,43.29,43.14,43.28,163409.0,39.1827,39.3099,39.1737,39.3008,163409.0
2018-10-26 12:50:00,43.28,43.3,43.19,43.25,82552.0,39.3008,39.3189,39.2191,39.2735,82552.0
2018-10-26 12:55:00,43.25,43.25,43.07,43.1,71157.0,39.2735,39.2735,39.1101,39.1373,71157.0
2018-10-26 13:00:00,43.09,43.3,43.09,43.3,175812.0,39.1283,39.3189,39.1283,39.3189,175812.0
2018-10-26 13:05:00,43.3,43.35,43.25,43.26,119780.0,39.3189,39.3644,39.2735,39.2826,119780.0
2018-10-26 13:10:00,43.26,43.34,43.23,43.3,118419.0,39.2826,39.3553,39.2554,39.3189,118419.0
2018-10-26 13:15:00,43.3,43.33,43.18,43.25,84212.0,39.3189,39.3462,39.21,39.2735,84212.0
2018-10-26 13:20:00,43.24,43.27,43.1,43.11,67856.0,39.2645,39.2917,39.1373,39.1464,67856.0
2018-10-26 13:25:00,43.12,43.14,42.98,43.0,73757.0,39.1555,39.1737,39.0284,39.0465,73757.0
2018-10-26 13:30:00,42.98,42.99,42.83,42.83,118188.0,39.0284,39.0375,38.8922,38.8922,118188.0
2018-10-26 13:35:00,42.82,42.9,42.75,42.79,90745.0,38.8831,38.9557,38.8195,38.8558,90745.0
2018-10-26 13:40:00,42.79,42.97,42.79,42.97,82409.0,38.8558,39.0193,38.8558,39.0193,82409.0
2018-10-26 13:45:00,42.96,43.03,42.9,42.99,65818.0,39.0102,39.0738,38.9557,39.0375,65818.0
2018-10-26 13:50:00,42.99,43.11,42.95,43.11,80304.0,39.0375,39.1464,39.0011,39.1464,80304.0
2018-10-26 13:55:00,43.11,43.18,43.08,43.11,76482.0,39.1464,39.21,39.1192,39.1464,76482.0
2018-10-26 14:00:00,43.11,43.19,42.97,43.05,93487.0,39.1464,39.2191,39.0193,39.0919,93487.0
2018-10-26 14:05:00,43.04,43.05,42.94,43.0,70253.0,39.0829,39.0919,38.992,39.0465,70253.0
2018-10-26 14:10:00,43.0,43.09,42.9,42.93,64937.0,39.0465,39.1283,38.9557,38.983,64937.0
2018-10-26 14:15:00,42.93,42.96,42.85,42.91,145869.0,38.983,39.0102,38.9103,38.9648,145869.0
2018-10-26 14:20:00,42.92,42.97,42.81,42.91,74073.0,38.9739,39.0193,38.874,38.9648,74073.0
2018-10-26 14:25:00,42.91,43.07,42.91,43.05,198337.0,38.9648,39.1101,38.9648,39.0919,198337.0
2018-10-26 14:30:00,43.03,43.07,42.98,43.05,90567.0,39.0738,39.1101,39.0284,39.0919,90567.0
2018-10-26 14:35:00,43.05,43.2,43.04,43.15,107913.0,39.0919,39.2281,39.0829,39.1827,107913.0
2018-10-26 14:40:00,43.15,43.18,43.09,43.11,181036.0,39.1827,39.21,39.1283,39.1464,181036.0
2018-10-26 14:45:00,43.11,43.13,42.97,43.0,180951.0,39.1464,39.1646,39.0193,39.0465,180951.0
2018-10-26 14:50:00,43.0,43.03,42.93,42.95,147452.0,39.0465,39.0738,38.983,39.0011,147452.0
2018-10-26 14:55:00,42.95,42.97,42.81,42.86,146115.0,39.0011,39.0193,38.874,38.9194,146115.0
2018-10-26 15:00:00,42.85,42.86,42.7,42.84,163515.0,38.9103,38.9194,38.7741,38.9012,163515.0
2018-10-26 15:05:00,42.84,42.91,42.79,42.9,192092.0,38.9012,38.9648,38.8558,38.9557,192092.0
2018-10-26 15:10:00,42.89,42.98,42.84,42.94,229800.0,38.9466,39.0284,38.9012,38.992,229800.0
2018-10-26 15:15:00,42.94,43.18,42.94,43.15,145327.0,38.992,39.21,38.992,39.1827,145327.0
2018-10-26 15:20:00,43.16,43.37,43.15,43.23,146746.0,39.1918,39.3825,39.1827,39.2554,146746.0
2018-10-26 15:25:00,43.23,43.35,43.21,43.28,222995.0,39.2554,39.3644,39.2372,39.3008,222995.0
2018-10-26 15:30:00,43.27,43.28,43.09,43.12,246018.0,39.2917,39.3008,39.1283,39.1555,246018.0
2018-10-26 15:35:00,43.11,43.37,43.08,43.3,247413.0,39.1464,39.3825,39.1192,39.3189,247413.0
2018-10-26 15:40:00,43.29,43.36,43.08,43.1,349284.0,39.3099,39.3734,39.1192,39.1373,349284.0
2018-10-26 15:45:00,43.11,43.43,43.11,43.32,266657.0,39.1464,39.437,39.1464,39.3371,266657.0
2018-10-26 15:50:00,43.32,43.48,43.31,43.38,335546.0,39.3371,39.4824,39.328,39.3916,335546.0
2018-10-26 15:55:00,43.37,43.39,43.14,43.19,791272.0,39.3825,39.4007,39.1737,39.2191,791272.0
2018-10-29 09:30:00,43.92,44.2,43.88,44.13,185101.0,39.8819,40.1362,39.8456,40.0726,185101.0
2018-10-29 09:35:00,44.12,44.25,44.0,44.0,151006.0,40.0636,40.1816,39.9546,39.9546,151006.0
2018-10-29 09:40:00,43.98,44.01,43.84,43.97,121319.0,39.9364,39.9637,39.8093,39.9273,121319.0
2018-10-29 09:45:00,43.95,43.99,43.8,43.87,94104.0,39.9092,39.9455,39.773,39.8365,94104.0
2018-10-29 09:50:00,43.87,43.92,43.8,43.9,112064.0,39.8365,39.8819,39.773,39.8638,112064.0
2018-10-29 09:55:00,43.91,44.04,43.89,44.03,167373.0,39.8729,39.9909,39.8547,39.9818,167373.0
2018-10-29 10:00:00,44.04,44.36,44.03,44.33,188280.0,39.9909,40.2815,39.9818,40.2542,188280.0
2018-10-29 10:05:00,44.33,44.35,44.25,44.35,223910.0,40.2542,40.2724,40.1816,40.2724,223910.0
2018-10-29 10:10:00,44.37,44.45,44.35,44.4,87779.0,40.2906,40.3632,40.2724,40.3178,87779.0
2018-10-29 10:15:00,44.4,44.42,44.32,44.33,148246.0,40.3178,40.336,40.2452,40.2542,148246.0
2018-10-29 10:20:00,44.33,44.41,44.3,44.41,53831.0,40.2542,40.3269,40.227,40.3269,53831.0
2018-10-29 10:25:00,44.41,44.49,44.4,44.48,83756.0,40.3269,40.3995,40.3178,40.3905,83756.0
2018-10-29 10:30:00,44.48,44.56,44.39,44.4,95261.0,40.3905,40.4631,40.3087,40.3178,95261.0
2018-10-29 10:35:00,44.4,44.41,44.18,44.22,92721.0,40.3178,40.3269,40.118,40.1544,92721.0
2018-10-29 10:40:00,44.22,44.3,44.19,44.27,105273.0,40.1544,40.227,40.1271,40.1998,105273.0
2018-10-29 10:45:00,44.27,44.38,44.22,44.28,82565.0,40.1998,40.2997,40.1544,40.2088,82565.0
2018-10-29 10:50:00,44.28,44.48,44.26,44.48,56292.0,40.2088,40.3905,40.1907,40.3905,56292.0
2018-10-29 10:55:00,44.48,44.53,44.4,44.47,99045.0,40.3905,40.4359,40.3178,40.3814,99045.0
2018-10-29 11:00:00,44.48,44.55,44.41,44.41,92026.0,40.3905,40.454,40.3269,40.3269,92026.0
2018-10-29 11:05:00,44.42,44.46,44.39,44.4,127998.0,40.336,40.3723,40.3087,40.3178,127998.0
2018-10-29 11:10:00,44.38,44.4,44.22,44.26,76775.0,40.2997,40.3178,40.1544,40.1907,76775.0
2018-10-29 11:15:00,44.26,44.29,44.16,44.22,102103.0,40.1907,40.2179,40.0999,40.1544,102103.0
2018-10-29 11:20:00,44.22,44.3,44.2,44.28,69903.0,40.1544,40.227,40.1362,40.2088,69903.0
2018-10-29 11:25:00,44.28,44.42,44.25,44.42,90459.0,40.2088,40.336,40.1816,40.336,90459.0
2018-10-29 11:30:00,44.42,44.43,44.38,44.41,73736.0,40.336,40.3451,40.2997,40.3269,73736.0
2018-10-29 11:35:00,44.41,44.51,44.39,44.47,74247.0,40.3269,40.4177,40.3087,40.3814,74247.0
2018-10-29 11:40:00,44.47,44.59,44.44,44.55,71991.0,40.3814,40.4903,40.3541,40.454,71991.0
2018-10-29 11:45:00,44.55,44.68,44.53,44.68,54875.0,40.454,40.5721,40.4359,40.5721,54875.0
2018-10-29 11:50:00,44.67,44.69,44.43,44.43,79516.0,40.563,40.5812,40.3451,40.3451,79516.0
2018-10-29 11:55:00,44.42,44.45,44.31,44.33,67414.0,40.336,40.3632,40.2361,40.2542,67414.0
2018-10-29 12:00:00,44.32,44.38,44.28,44.35,65262.0,40.2452,40.2997,40.2088,40.2724,65262.0
2018-10-29 12:05:00,44.35,44.36,44.25,44.31,117343.0,40.2724,40.2815,40.1816,40.2361,117343.0
2018-10-29 12:10:00,44.31,44.32,44.24,44.27,61932.0,40.2361,40.2452,40.1725,40.1998,61932.0
2018-10-29 12:15:00,44.28,44.38,44.24,44.25,80678.0,40.2088,40.2997,40.1725,40.1816,80678.0
2018-10-29 12:20:00,44.26,44.3,44.14,44.29,159495.0,40.1907,40.227,40.0817,40.2179,159495.0
2018-10-29 12:25:00,44.29,44.4,44.23,44.34,106539.0,40.2179,40.3178,40.1634,40.2633,106539.0
2018-10-29 12:30:00,44.33,44.41,44.25,44.39,51025.0,40.2542,40.3269,40.1816,40.3087,51025.0
2018-10-29 12:35:00,44.39,44.47,44.37,44.44,61464.0,40.3087,40.3814,40.2906,40.3541,61464.0
2018-10-29 12:40:00,44.44,44.62,44.43,44.54,132124.0,40.3541,40.5176,40.3451,40.4449,132124.0
2018-10-29 12:45:00,44.54,44.59,44.44,44.45,73284.0,40.4449,40.4903,40.3541,40.3632,73284.0
2018-10-29 12:50:00,44.43,44.49,44.36,44.36,77961.0,40.3451,40.3995,40.2815,40.2815,77961.0
2018-10-29 12:55:00,44.36,44.42,44.28,44.36,146139.0,40.2815,40.336,40.2088,40.2815,146139.0
2018-10-29 13:00:00,44.36,44.61,44.35,44.6,104565.0,40.2815,40.5085,40.2724,40.4994,104565.0
2018-10-29 13:05:00,44.61,44.61,44.51,44.58,67569.0,40.5085,40.5085,40.4177,40.4813,67569.0
2018-10-29 13:10:00,44.58,44.59,44.51,44.55,75920.0,40.4813,40.4903,40.4177,40.454,75920.0
2018-10-29 13:15:00,44.55,44.55,44.45,44.49,51951.0,40.454,40.454,40.3632,40.3995,51951.0
2018-10-29 13:20:00,44.48,44.52,44.47,44.49,53553.0,40.3905,40.4268,40.3814,40.3995,53553.0
2018-10-29 13:25:00,44.49,44.51,44.43,44.47,94632.0,40.3995,40.4177,40.3451,40.3814,94632.0
2018-10-29 13:30:00,44.47,44.62,44.43,44.62,53094.0,40.3814,40.5176,40.3451,40.5176,53094.0
2018-10-29 13:35:00,44.63,44.63,44.48,44.52,41209.0,40.5267,40.5267,40.3905,40.4268,41209.0
2018-10-29 13:40:00,44.52,44.55,44.45,44.52,155717.0,40.4268,40.454,40.3632,40.4268,155717.0
2018-10-29 13:45:00,44.53,44.61,44.45,44.51,73521.0,40.4359,40.5085,40.3632,40.4177,73521.0
2018-10-29 13:50:00,44.5,44.68,44.5,44.59,64584.0,40.4086,40.5721,40.4086,40.4903,64584.0
2018-10-29 13:55:00,44.6,44.63,44.47,44.47,56944.0,40.4994,40.5267,40.3814,40.3814,56944.0
2018-10-29 14:00:00,44.48,44.49,44.29,44.37,90904.0,40.3905,40.3995,40.2179,40.2906,90904.0
2018-10-29 14:05:00,44.37,44.42,44.28,44.34,71861.0,40.2906,40.336,40.2088,40.2633,71861.0
2018-10-29 14:10:00,44.35,44.35,44.16,44.22,197881.0,40.2724,40.2724,40.0999,40.1544,197881.0
2018-10-29 14:15:00,44.22,44.27,44.15,44.25,203570.0,40.1544,40.1998,40.0908,40.1816,203570.0
2018-10-29 14:20:00,44.24,44.31,44.18,44.2,116943.0,40.1725,40.2361,40.118,40.1362,116943.0
2018-10-29 14:25:00,44.2,44.29,44.15,44.16,235789.0,40.1362,40.2179,40.0908,40.0999,235789.0
2018-10-29 14:30:00,44.16,44.19,44.1,44.13,280536.0,40.0999,40.1271,40.0454,40.0726,280536.0
2018-10-29 14:35:00,44.13,44.23,44.09,44.17,150748.0,40.0726,40.1634,40.0363,40.109,150748.0
2018-10-29 14:40:00,44.17,44.34,44.16,44.29,92103.0,40.109,40.2633,40.0999,40.2179,92103.0
2018-10-29 14:45:00,44.27,44.33,44.19,44.2,136519.0,40.1998,40.2542,40.1271,40.1362,136519.0
2018-10-29 14:50:00,44.2,44.22,44.0,44.02,107797.0,40.1362,40.1544,39.9546,39.9728,107797.0
2018-10-29 14:55:00,44.02,44.16,44.01,44.08,128678.0,39.9728,40.0999,39.9637,40.0272,128678.0
2018-10-29 15:00:00,44.07,44.08,43.92,43.93,423463.0,40.0182,40.0272,39.8819,39.891,423463.0
2018-10-29 15:05:00,43.92,43.95,43.78,43.83,356683.0,39.8819,39.9092,39.7548,39.8002,356683.0
2018-10-29 15:10:00,43.83,43.88,43.71,43.76,292919.0,39.8002,39.8456,39.6913,39.7367,292919.0
2018-10-29 15:15:00,43.76,43.93,43.68,43.92,150351.0,39.7367,39.891,39.664,39.8819,150351.0
2018-10-29 15:20:00,43.92,43.96,43.84,43.89,416145.0,39.8819,39.9183,39.8093,39.8547,416145.0
2018-10-29 15:25:00,43.88,43.95,43.75,43.81,297865.0,39.8456,39.9092,39.7276,39.7821,297865.0
2018-10-29 15:30:00,43.8,43.85,43.59,43.7,332914.0,39.773,39.8184,39.5823,39.6822,332914.0
2018-10-29 15:35:00,43.7,43.71,43.53,43.6,308732.0,39.6822,39.6913,39.5278,39.5914,308732.0
2018-10-29 15:40:00,43.6,43.62,43.21,43.27,288887.0,39.5914,39.6095,39.2372,39.2917,288887.0
2018-10-29 15:45:00,43.26,43.78,43.19,43.66,346674.0,39.2826,39.7548,39.2191,39.6458,346674.0
2018-10-29 15:50:00,43.66,43.81,43.61,43.72,337776.0,39.6458,39.7821,39.6004,39.7003,337776.0
2018-10-29 15:55:00,43.73,43.76,43.57,43.7,613286.0,39.7094,39.7367,39.5641,39.6822,613286.0
2018-10-30 09:30:00,44.37,44.52,44.24,44.39,204866.0,40.2906,40.4268,40.1725,40.3087,204866.0
2018-10-30 09:35:00,44.37,44.49,44.26,44.39,149760.0,40.2906,40.3995,40.1907,40.3087,149760.0
2018-10-30 09:40:00,44.41,44.66,44.39,44.57,86021.0,40.3269,40.5539,40.3087,40.4722,86021.0
2018-10-30 09:45:00,44.56,44.69,44.47,44.69,135985.0,40.4631,40.5812,40.3814,40.5812,135985.0
2018-10-30 09:50:00,44.68,44.95,44.64,44.93,101358.0,40.5721,40.8172,40.5357,40.7991,101358.0
2018-10-30 09:55:00,44.92,45.05,44.85,44.93,199497.0,40.79,40.9081,40.7264,40.7991,199497.0
2018-10-30 10:00:00,44.92,44.97,44.8,44.83,125732.0,40.79,40.8354,40.681,40.7083,125732.0
2018-10-30 10:05:00,44.83,44.93,44.78,44.78,142058.0,40.7083,40.7991,40.6629,40.6629,142058.0
2018-10-30 10:10:00,44.78,44.89,44.69,44.89,122887.0,40.6629,40.7628,40.5812,40.7628,122887.0
2018-10-30 10:15:00,44.89,45.0,44.82,44.91,147176.0,40.7628,40.8626,40.6992,40.7809,147176.0
2018-10-30 10:20:00,44.91,45.01,44.81,44.86,232242.0,40.7809,40.8717,40.6901,40.7355,232242.0
2018-10-30 10:25:00,44.86,44.88,44.67,44.69,134258.0,40.7355,40.7537,40.563,40.5812,134258.0
2018-10-30 10:30:00,44.7,44.77,44.63,44.7,139618.0,40.5902,40.6538,40.5267,40.5902,139618.0
2018-10-30 10:35:00,44.7,44.71,44.48,44.58,239614.0,40.5902,40.5993,40.3905,40.4813,239614.0
2018-10-30 10:40:00,44.57,44.61,44.43,44.45,95321.0,40.4722,40.5085,40.3451,40.3632,95321.0
2018-10-30 10:45:00,44.45,44.66,44.44,44.61,79668.0,40.3632,40.5539,40.3541,40.5085,79668.0
2018-10-30 10:50:00,44.61,44.67,44.5,44.53,89629.0,40.5085,40.563,40.4086,40.4359,89629.0
2018-10-30 10:55:00,44.53,44.65,44.5,44.54,108302.0,40.4359,40.5448,40.4086,40.4449,108302.0
2018-10-30 11:00:00,44.55,44.59,44.33,44.34,117718.0,40.454,40.4903,40.2542,40.2633,117718.0
2018-10-30 11:05:00,44.33,44.52,44.33,44.48,94996.0,40.2542,40.4268,40.2542,40.3905,94996.0
2018-10-30 11:10:00,44.48,44.48,44.21,44.21,178726.0,40.3905,40.3905,40.1453,40.1453,178726.0
2018-10-30 11:15:00,44.2,44.33,44.2,44.27,143113.0,40.1362,40.2542,40.1362,40.1998,143113.0
2018-10-30 11:20:00,44.25,44.32,44.19,44.25,96579.0,40.1816,40.2452,40.1271,40.1816,96579.0
2018-10-30 11:25:00,44.25,44.5,44.25,44.48,95644.0,40.1816,40.4086,40.1816,40.3905,95644.0
2018-10-30 11:30:00,44.47,44.54,44.41,44.47,110441.0,40.3814,40.4449,40.3269,40.3814,110441.0
2018-10-30 11:35:00,44.47,44.56,44.45,44.51,95193.0,40.3814,40.4631,40.3632,40.4177,95193.0
2018-10-30 11:40:00,44.51,44.55,44.48,44.53,61806.0,40.4177,40.454,40.3905,40.4359,61806.0
2018-10-30 11:45:00,44.54,44.66,44.49,44.65,59926.0,40.4449,40.5539,40.3995,40.5448,59926.0
2018-10-30 11:50:00,44.65,44.68,44.5,44.51,62288.0,40.5448,40.5721,40.4086,40.4177,62288.0
2018-10-30 11:55:00,44.52,44.53,44.44,44.46,88665.0,40.4268,40.4359,40.3541,40.3723,88665.0
2018-10-30 12:00:00,44.47,44.59,44.46,44.57,54218.0,40.3814,40.4903,40.3723,40.4722,54218.0
2018-10-30 12:05:00,44.57,44.65,44.52,44.56,51305.0,40.4722,40.5448,40.4268,40.4631,51305.0
2018-10-30 12:10:00,44.56,44.6,44.46,44.54,47730.0,40.4631,40.4994,40.3723,40.4449,47730.0
2018-10-30 12:15:00,44.54,44.64,44.47,44.61,96587.0,40.4449,40.5357,40.3814,40.5085,96587.0
2018-10-30 12:20:00,44.61,44.65,44.55,44.61,44547.0,40.5085,40.5448,40.454,40.5085,44547.0
2018-10-30 12:25:00,44.62,44.73,44.61,44.71,74371.0,40.5176,40.6175,40.5085,40.5993,74371.0
2018-10-30 12:30:00,44.71,44.71,44.54,44.56,58404.0,40.5993,40.5993,40.4449,40.4631,58404.0
2018-10-30 12:35:00,44.55,44.72,44.54,44.69,57325.0,40.454,40.6084,40.4449,40.5812,57325.0
2018-10-30 12:40:00,44.69,44.74,44.63,44.63,77019.0,40.5812,40.6266,40.5267,40.5267,77019.0
2018-10-30 12:45:00,44.63,44.77,44.63,44.75,62385.0,40.5267,40.6538,40.5267,40.6356,62385.0
2018-10-30 12:50:00,44.75,44.83,44.73,44.78,129142.0,40.6356,40.7083,40.6175,40.6629,129142.0
2018-10-30 12:55:00,44.79,44.81,44.62,44.63,59318.0,40.672,40.6901,40.5176,40.5267,59318.0
2018-10-30 13:00:00,44.63,44.65,44.58,44.63,74183.0,40.5267,40.5448,40.4813,40.5267,74183.0
2018-10-30 13:05:00,44.64,44.75,44.63,44.75,56594.0,40.5357,40.6356,40.5267,40.6356,56594.0
2018-10-30 13:10:00,44.74,44.77,44.64,44.66,73506.0,40.6266,40.6538,40.5357,40.5539,73506.0
2018-10-30 13:15:00,44.66,44.78,44.66,44.77,72816.0,40.5539,40.6629,40.5539,40.6538,72816.0
2018-10-30 13:20:00,44.77,44.86,44.76,44.85,70609.0,40.6538,40.7355,40.6447,40.7264,70609.0
2018-10-30 13:25:00,44.84,44.85,44.71,44.72,87577.0,40.7174,40.7264,40.5993,40.6084,87577.0
2018-10-30 13:30:00,44.72,44.76,44.65,44.69,79051.0,40.6084,40.6447,40.5448,40.5812,79051.0
2018-10-30 13:35:00,44.69,44.75,44.64,44.71,59371.0,40.5812,40.6356,40.5357,40.5993,59371.0
2018-10-30 13:40:00,44.71,44.91,44.71,44.89,68456.0,40.5993,40.7809,40.5993,40.7628,68456.0
2018-10-30 13:45:00,44.9,44.93,44.83,44.91,75899.0,40.7718,40.7991,40.7083,40.7809,75899.0
2018-10-30 13:50:00,44.91,44.91,44.83,44.88,55212.0,40.7809,40.7809,40.7083,40.7537,55212.0
2018-10-30 13:55:00,44.88,44.99,44.87,44.97,56758.0,40.7537,40.8536,40.7446,40.8354,56758.0
2018-10-30 14:00:00,44.97,45.02,44.85,44.87,64197.0,40.8354,40.8808,40.7264,40.7446,64197.0
2018-10-30 14:05:00,44.88,44.89,44.78,44.82,67721.0,40.7537,40.7628,40.6629,40.6992,67721.0
2018-10-30 14:10:00,44.81,44.86,44.75,44.84,53653.0,40.6901,40.7355,40.6356,40.7174,53653.0
2018-10-30 14:15:00,44.85,44.92,44.81,44.83,72813.0,40.7264,40.79,40.6901,40.7083,72813.0
2018-10-30 14:20:00,44.84,44.97,44.83,44.94,70084.0,40.7174,40.8354,40.7083,40.8082,70084.0
2018-10-30 14:25:00,44.94,44.95,44.81,44.84,84971.0,40.8082,40.8172,40.6901,40.7174,84971.0
2018-10-30 14:30:00,44.85,44.9,44.75,44.88,89624.0,40.7264,40.7718,40.6356,40.7537,89624.0
2018-10-30 14:35:00,44.87,44.95,44.84,44.88,103387.0,40.7446,40.8172,40.7174,40.7537,103387.0
2018-10-30 14:40:00,44.9,44.93,44.81,44.91,91184.0,40.7718,40.7991,40.6901,40.7809,91184.0
2018-10-30 14:45:00,44.9,44.97,44.87,44.96,112473.0,40.7718,40.8354,40.7446,40.8263,112473.0
2018-10-30 14:50:00,44.97,45.15,44.95,45.05,106692.0,40.8354,40.9989,40.8172,40.9081,106692.0
2018-10-30 14:55:00,45.05,45.23,45.01,45.18,164982.0,40.9081,41.0715,40.8717,41.0261,164982.0
2018-10-30 15:00:00,45.18,45.19,44.99,45.08,185619.0,41.0261,41.0352,40.8536,40.9353,185619.0
2018-10-30 15:05:00,45.08,45.13,45.04,45.11,105657.0,40.9353,40.9807,40.899,40.9625,105657.0
2018-10-30 15:10:00,45.11,45.37,45.1,45.32,181686.0,40.9625,41.1986,40.9535,41.1532,181686.0
2018-10-30 15:15:00,45.33,45.42,45.29,45.39,195456.0,41.1623,41.244,41.126,41.2168,195456.0
2018-10-30 15:20:00,45.39,45.44,45.31,45.4,244969.0,41.2168,41.2622,41.1441,41.2259,244969.0
2018-10-30 15:25:00,45.4,45.49,45.35,45.44,164421.0,41.2259,41.3076,41.1805,41.2622,164421.0
2018-10-30 15:30:00,45.44,45.51,45.39,45.45,186908.0,41.2622,41.3258,41.2168,41.2713,186908.0
2018-10-30 15:35:00,45.45,45.45,45.34,45.36,151604.0,41.2713,41.2713,41.1714,41.1895,151604.0
2018-10-30 15:40:00,45.36,45.5,45.36,45.5,206094.0,41.1895,41.3167,41.1895,41.3167,206094.0
2018-10-30 15:45:00,45.49,45.53,45.44,45.5,179980.0,41.3076,41.3439,41.2622,41.3167,179980.0
2018-10-30 15:50:00,45.49,45.67,45.49,45.61,331558.0,41.3076,41.471,41.3076,41.4166,331558.0
2018-10-30 15:55:00,45.6,45.64,45.54,45.58,895791.0,41.4075,41.4438,41.353,41.3893,895791.0
2018-10-31 09:30:00,46.16,46.74,46.12,46.59,210275.0,41.916,42.4427,41.8797,42.3065,210275.0
2018-10-31 09:35:00,46.61,46.65,46.49,46.56,178667.0,42.3246,42.3609,42.2157,42.2792,178667.0
2018-10-31 09:40:00,46.55,46.64,46.54,46.54,152268.0,42.2701,42.3519,42.2611,42.2611,152268.0
2018-10-31 09:45:00,46.56,46.56,46.44,46.5,119512.0,42.2792,42.2792,42.1703,42.2247,119512.0
2018-10-31 09:50:00,46.5,46.58,46.45,46.57,102100.0,42.2247,42.2974,42.1793,42.2883,102100.0
2018-10-31 09:55:00,46.56,46.82,46.56,46.8,99075.0,42.2792,42.5153,42.2792,42.4972,99075.0
2018-10-31 10:00:00,46.8,46.93,46.72,46.72,192677.0,42.4972,42.6152,42.4245,42.4245,192677.0
2018-10-31 10:05:00,46.73,46.74,46.6,46.62,162124.0,42.4336,42.4427,42.3155,42.3337,162124.0
2018-10-31 10:10:00,46.62,46.81,46.61,46.79,194667.0,42.3337,42.5062,42.3246,42.4881,194667.0
2018-10-31 10:15:00,46.79,46.94,46.72,46.88,99352.0,42.4881,42.6243,42.4245,42.5698,99352.0
2018-10-31 10:20:00,46.88,46.97,46.83,46.94,75186.0,42.5698,42.6515,42.5244,42.6243,75186.0
2018-10-31 10:25:00,46.94,47.03,46.92,46.93,89077.0,42.6243,42.706,42.6061,42.6152,89077.0
2018-10-31 10:30:00,46.94,47.02,46.91,46.95,303013.0,42.6243,42.6969,42.597,42.6334,303013.0
2018-10-31 10:35:00,46.95,46.95,46.86,46.87,66441.0,42.6334,42.6334,42.5516,42.5607,66441.0
2018-10-31 10:40:00,46.86,47.0,46.84,47.0,88623.0,42.5516,42.6788,42.5335,42.6788,88623.0
2018-10-31 10:45:00,47.01,47.06,46.74,46.75,71652.0,42.6878,42.7333,42.4427,42.4518,71652.0
2018-10-31 10:50:00,46.75,46.8,46.58,46.62,107744.0,42.4518,42.4972,42.2974,42.3337,107744.0
2018-10-31 10:55:00,46.61,46.63,46.54,46.55,126902.0,42.3246,42.3428,42.2611,42.2701,126902.0
2018-10-31 11:00:00,46.55,46.61,46.46,46.48,147068.0,42.2701,42.3246,42.1884,42.2066,147068.0
2018-10-31 11:05:00,46.48,46.6,46.48,46.58,130821.0,42.2066,42.3155,42.2066,42.2974,130821.0
2018-10-31 11:10:00,46.58,46.66,46.52,46.63,71314.0,42.2974,42.37,42.2429,42.3428,71314.0
2018-10-31 11:15:00,46.63,46.66,46.55,46.62,185830.0,42.3428,42.37,42.2701,42.3337,185830.0
2018-10-31 11:20:00,46.63,46.78,46.62,46.75,46286.0,42.3428,42.479,42.3337,42.4518,46286.0
2018-10-31 11:25:00,46.75,46.77,46.67,46.77,115959.0,42.4518,42.4699,42.3791,42.4699,115959.0
2018-10-31 11:30:00,46.76,46.83,46.62,46.62,126900.0,42.4608,42.5244,42.3337,42.3337,126900.0
2018-10-31 11:35:00,46.62,46.64,46.44,46.54,145780.0,42.3337,42.3519,42.1703,42.2611,145780.0
2018-10-31 11:40:00,46.54,46.57,46.32,46.32,118159.0,42.2611,42.2883,42.0613,42.0613,118159.0
2018-10-31 11:45:00,46.31,46.5,46.31,46.47,271250.0,42.0522,42.2247,42.0522,42.1975,271250.0
2018-10-31 11:50:00,46.47,46.65,46.47,46.6,69909.0,42.1975,42.3609,42.1975,42.3155,69909.0
2018-10-31 11:55:00,46.61,46.62,46.44,46.5,86017.0,42.3246,42.3337,42.1703,42.2247,86017.0
2018-10-31 12:00:00,46.5,46.55,46.35,46.36,438747.0,42.2247,42.2701,42.0885,42.0976,438747.0
2018-10-31 12:05:00,46.36,46.41,46.35,46.39,123232.0,42.0976,42.143,42.0885,42.1249,123232.0
2018-10-31 12:10:00,46.39,46.46,46.35,46.45,67728.0,42.1249,42.1884,42.0885,42.1793,67728.0
2018-10-31 12:15:00,46.44,46.44,46.35,46.43,55050.0,42.1703,42.1703,42.0885,42.1612,55050.0
2018-10-31 12:20:00,46.42,46.52,46.38,46.49,57610.0,42.1521,42.2429,42.1158,42.2157,57610.0
2018-10-31 12:25:00,46.49,46.59,46.47,46.57,44316.0,42.2157,42.3065,42.1975,42.2883,44316.0
2018-10-31 12:30:00,46.58,46.6,46.49,46.56,94485.0,42.2974,42.3155,42.2157,42.2792,94485.0
2018-10-31 12:35:00,46.57,46.64,46.56,46.61,55937.0,42.2883,42.3519,42.2792,42.3246,55937.0
2018-10-31 12:40:00,46.61,46.66,46.53,46.61,89488.0,42.3246,42.37,42.252,42.3246,89488.0
2018-10-31 12:45:00,46.6,46.67,46.56,46.65,114548.0,42.3155,42.3791,42.2792,42.3609,114548.0
2018-10-31 12:50:00,46.64,46.64,46.51,46.62,54982.0,42.3519,42.3519,42.2338,42.3337,54982.0
2018-10-31 12:55:00,46.62,46.73,46.61,46.68,35807.0,42.3337,42.4336,42.3246,42.3882,35807.0
2018-10-31 13:00:00,46.67,46.69,46.59,46.62,135044.0,42.3791,42.3973,42.3065,42.3337,135044.0
2018-10-31 13:05:00,46.62,46.67,46.61,46.64,41996.0,42.3337,42.3791,42.3246,42.3519,41996.0
2018-10-31 13:10:00,46.64,46.83,46.64,46.76,84815.0,42.3519,42.5244,42.3519,42.4608,84815.0
2018-10-31 13:15:00,46.76,46.83,46.71,46.8,161910.0,42.4608,42.5244,42.4154,42.4972,161910.0
2018-10-31 13:20:00,46.81,46.92,46.8,46.91,99027.0,42.5062,42.6061,42.4972,42.597,99027.0
2018-10-31 13:25:00,46.92,46.92,46.74,46.74,65262.0,42.6061,42.6061,42.4427,42.4427,65262.0
2018-10-31 13:30:00,46.74,46.78,46.7,46.7,54875.0,42.4427,42.479,42.4063,42.4063,54875.0
2018-10-31 13:35:00,46.7,46.83,46.68,46.82,79115.0,42.4063,42.5244,42.3882,42.5153,79115.0
2018-10-31 13:40:00,46.82,46.86,46.78,46.85,68067.0,42.5153,42.5516,42.479,42.5426,68067.0
2018-10-31 13:45:00,46.85,47.01,46.82,46.97,221706.0,42.5426,42.6878,42.5153,42.6515,221706.0
2018-10-31 13:50:00,46.98,47.0,46.91,46.93,32325.0,42.6606,42.6788,42.597,42.6152,32325.0
2018-10-31 13:55:00,46.93,47.0,46.89,46.89,131395.0,42.6152,42.6788,42.5789,42.5789,131395.0
2018-10-31 14:00:00,46.9,46.9,46.78,46.87,89201.0,42.588,42.588,42.479,42.5607,89201.0
2018-10-31 14:05:00,46.87,46.9,46.81,46.83,66830.0,42.5607,42.588,42.5062,42.5244,66830.0
2018-10-31 14:10:00,46.84,46.91,46.82,46.88,72180.0,42.5335,42.597,42.5153,42.5698,72180.0
2018-10-31 14:15:00,46.88,46.98,46.87,46.9,57792.0,42.5698,42.6606,42.5607,42.588,57792.0
2018-10-31 14:20:00,46.9,46.91,46.81,46.88,70613.0,42.588,42.597,42.5062,42.5698,70613.0
2018-10-31 14:25:00,46.88,46.92,46.82,46.89,83543.0,42.5698,42.6061,42.5153,42.5789,83543.0
2018-10-31 14:30:00,46.89,46.92,46.83,46.84,69374.0,42.5789,42.6061,42.5244,42.5335,69374.0
2018-10-31 14:35:00,46.83,46.84,46.69,46.72,79881.0,42.5244,42.5335,42.3973,42.4245,79881.0
2018-10-31 14:40:00,46.71,46.79,46.7,46.73,184192.0,42.4154,42.4881,42.4063,42.4336,184192.0
2018-10-31 14:45:00,46.73,46.75,46.62,46.63,59023.0,42.4336,42.4518,42.3337,42.3428,59023.0
2018-10-31 14:50:00,46.63,46.74,46.61,46.73,66512.0,42.3428,42.4427,42.3246,42.4336,66512.0
2018-10-31 14:55:00,46.72,46.77,46.72,46.76,75436.0,42.4245,42.4699,42.4245,42.4608,75436.0
2018-10-31 15:00:00,46.77,46.83,46.72,46.82,96893.0,42.4699,42.5244,42.4245,42.5153,96893.0
2018-10-31 15:05:00,46.82,46.85,46.7,46.7,100047.0,42.5153,42.5426,42.4063,42.4063,100047.0
2018-10-31 15:10:00,46.7,46.77,46.68,46.76,86061.0,42.4063,42.4699,42.3882,42.4608,86061.0
2018-10-31 15:15:00,46.76,46.83,46.69,46.7,97443.0,42.4608,42.5244,42.3973,42.4063,97443.0
2018-10-31 15:20:00,46.7,46.76,46.59,46.66,162086.0,42.4063,42.4608,42.3065,42.37,162086.0
2018-10-31 15:25:00,46.67,46.67,46.57,46.65,153139.0,42.3791,42.3791,42.2883,42.3609,153139.0
2018-10-31 15:30:00,46.65,46.65,46.57,46.61,258703.0,42.3609,42.3609,42.2883,42.3246,258703.0
2018-10-31 15:35:00,46.61,46.62,46.43,46.43,150408.0,42.3246,42.3337,42.1612,42.1612,150408.0
2018-10-31 15:40:00,46.44,46.49,46.34,46.36,153173.0,42.1703,42.2157,42.0794,42.0976,153173.0
2018-10-31 15:45:00,46.35,46.42,46.31,46.36,300649.0,42.0885,42.1521,42.0522,42.0976,300649.0
2018-10-31 15:50:00,46.36,46.42,46.35,46.37,276580.0,42.0976,42.1521,42.0885,42.1067,276580.0
2018-10-31 15:55:00,46.36,46.39,46.19,46.25,631088.0,42.0976,42.1249,41.9432,41.9977,631088.0
2018-11-01 09:30:00,46.34,46.52,46.16,46.48,173223.0,42.0794,42.2429,41.916,42.2066,173223.0
2018-11-01 09:35:00,46.47,46.7,46.44,46.62,103138.0,42.1975,42.4063,42.1703,42.3337,103138.0
2018-11-01 09:40:00,46.61,46.63,46.45,46.48,83537.0,42.3246,42.3428,42.1793,42.2066,83537.0
2018-11-01 09:45:00,46.48,46.49,46.21,46.27,197084.0,42.2066,42.2157,41.9614,42.0159,197084.0
2018-11-01 09:50:00,46.27,46.33,46.25,46.33,115033.0,42.0159,42.0704,41.9977,42.0704,115033.0
2018-11-01 09:55:00,46.33,46.33,46.1,46.16,88693.0,42.0704,42.0704,41.8615,41.916,88693.0
2018-11-01 10:00:00,46.15,46.16,46.03,46.06,209969.0,41.9069,41.916,41.7979,41.8252,209969.0
2018-11-01 10:05:00,46.07,46.15,45.96,46.07,147417.0,41.8343,41.9069,41.7344,41.8343,147417.0
2018-11-01 10:10:00,46.08,46.37,46.08,46.33,63494.0,41.8434,42.1067,41.8434,42.0704,63494.0
2018-11-01 10:15:00,46.34,46.41,46.24,46.24,180510.0,42.0794,42.143,41.9886,41.9886,180510.0
2018-11-01 10:20:00,46.23,46.25,46.09,46.2,89362.0,41.9796,41.9977,41.8524,41.9523,89362.0
2018-11-01 10:25:00,46.2,46.31,46.17,46.25,95698.0,41.9523,42.0522,41.9251,41.9977,95698.0
2018-11-01 10:30:00,46.25,46.37,46.21,46.33,49819.0,41.9977,42.1067,41.9614,42.0704,49819.0
2018-11-01 10:35:00,46.33,46.43,46.31,46.32,69844.0,42.0704,42.1612,42.0522,42.0613,69844.0
2018-11-01 10:40:00,46.32,46.45,46.3,46.45,45699.0,42.0613,42.1793,42.0431,42.1793,45699.0
2018-11-01 10:45:00,46.44,46.46,46.35,46.41,80006.0,42.1703,42.1884,42.0885,42.143,80006.0
2018-11-01 10:50:00,46.41,46.47,46.37,46.39,31048.0,42.143,42.1975,42.1067,42.1249,31048.0
2018-11-01 10:55:00,46.38,46.47,46.32,46.46,36526.0,42.1158,42.1975,42.0613,42.1884,36526.0
2018-11-01 11:00:00,46.47,46.49,46.29,46.33,56382.0,42.1975,42.2157,42.034,42.0704,56382.0
2018-11-01 11:05:00,46.33,46.42,46.29,46.32,53434.0,42.0704,42.1521,42.034,42.0613,53434.0
2018-11-01 11:10:00,46.33,46.41,46.31,46.35,51725.0,42.0704,42.143,42.0522,42.0885,51725.0
2018-11-01 11:15:00,46.36,46.37,46.28,46.34,38275.0,42.0976,42.1067,42.025,42.0794,38275.0
2018-11-01 11:20:00,46.34,46.38,46.31,46.34,76778.0,42.0794,42.1158,42.0522,42.0794,76778.0
2018-11-01 11:25:00,46.34,46.34,46.23,46.23,65852.0,42.0794,42.0794,41.9796,41.9796,65852.0
2018-11-01 11:30:00,46.24,46.31,46.21,46.28,66032.0,41.9886,42.0522,41.9614,42.025,66032.0
2018-11-01 11:35:00,46.28,46.31,46.22,46.27,144022.0,42.025,42.0522,41.9705,42.0159,144022.0
2018-11-01 11:40:00,46.27,46.3,46.24,46.28,93020.0,42.0159,42.0431,41.9886,42.025,93020.0
2018-11-01 11:45:00,46.29,46.32,46.22,46.24,181276.0,42.034,42.0613,41.9705,41.9886,181276.0
2018-11-01 11:50:00,46.24,46.3,46.17,46.29,68041.0,41.9886,42.0431,41.9251,42.034,68041.0
2018-11-01 11:55:00,46.29,46.3,46.16,46.17,62572.0,42.034,42.0431,41.916,41.9251,62572.0
2018-11-01 12:00:00,46.18,46.26,46.14,46.23,57851.0,41.9342,42.0068,41.8978,41.9796,57851.0
2018-11-01 12:05:00,46.23,46.27,46.18,46.24,44730.0,41.9796,42.0159,41.9342,41.9886,44730.0
2018-11-01 12:10:00,46.26,46.26,46.2,46.22,24169.0,42.0068,42.0068,41.9523,41.9705,24169.0
2018-11-01 12:15:00,46.22,46.23,46.15,46.17,28803.0,41.9705,41.9796,41.9069,41.9251,28803.0
2018-11-01 12:20:00,46.17,46.26,46.17,46.24,99032.0,41.9251,42.0068,41.9251,41.9886,99032.0
2018-11-01 12:25:00,46.24,46.26,46.19,46.25,38021.0,41.9886,42.0068,41.9432,41.9977,38021.0
2018-11-01 12:30:00,46.26,46.33,46.25,46.31,34626.0,42.0068,42.0704,41.9977,42.0522,34626.0
2018-11-01 12:35:00,46.31,46.31,46.23,46.27,33091.0,42.0522,42.0522,41.9796,42.0159,33091.0
2018-11-01 12:40:00,46.27,46.28,46.21,46.27,54298.0,42.0159,42.025,41.9614,42.0159,54298.0
2018-11-01 12:45:00,46.27,46.27,46.2,46.22,44429.0,42.0159,42.0159,41.9523,41.9705,44429.0
2018-11-01 12:50:00,46.22,46.29,46.22,46.25,41892.0,41.9705,42.034,41.9705,41.9977,41892.0
2018-11-01 12:55:00,46.26,46.31,46.23,46.3,35066.0,42.0068,42.0522,41.9796,42.0431,35066.0
2018-11-01 13:00:00,46.3,46.32,46.24,46.28,61575.0,42.0431,42.0613,41.9886,42.025,61575.0
2018-11-01 13:05:00,46.28,46.29,46.19,46.21,70319.0,42.025,42.034,41.9432,41.9614,70319.0
2018-11-01 13:10:00,46.21,46.29,46.2,46.28,35639.0,41.9614,42.034,41.9523,42.025,35639.0
2018-11-01 13:15:00,46.27,46.31,46.23,46.3,51018.0,42.0159,42.0522,41.9796,42.0431,51018.0
2018-11-01 13:20:00,46.3,46.34,46.28,46.34,38389.0,42.0431,42.0794,42.025,42.0794,38389.0
2018-11-01 13:25:00,46.34,46.4,46.33,46.4,27954.0,42.0794,42.1339,42.0704,42.1339,27954.0
2018-11-01 13:30:00,46.4,46.41,46.32,46.35,32039.0,42.1339,42.143,42.0613,42.0885,32039.0
2018-11-01 13:35:00,46.34,46.36,46.32,46.34,28433.0,42.0794,42.0976,42.0613,42.0794,28433.0
2018-11-01 13:40:00,46.34,46.4,46.33,46.39,28895.0,42.0794,42.1339,42.0704,42.1249,28895.0
2018-11-01 13:45:00,46.39,46.42,46.3,46.35,73419.0,42.1249,42.1521,42.0431,42.0885,73419.0
2018-11-01 13:50:00,46.36,46.37,46.33,46.33,82311.0,42.0976,42.1067,42.0704,42.0704,82311.0
2018-11-01 13:55:00,46.33,46.39,46.3,46.34,31735.0,42.0704,42.1249,42.0431,42.0794,31735.0
2018-11-01 14:00:00,46.34,46.39,46.3,46.37,27373.0,42.0794,42.1249,42.0431,42.1067,27373.0
2018-11-01 14:05:00,46.36,46.36,46.25,46.27,48713.0,42.0976,42.0976,41.9977,42.0159,48713.0
2018-11-01 14:10:00,46.27,46.29,46.24,46.25,55384.0,42.0159,42.034,41.9886,41.9977,55384.0
2018-11-01 14:15:00,46.25,46.35,46.24,46.34,37010.0,41.9977,42.0885,41.9886,42.0794,37010.0
2018-11-01 14:20:00,46.34,46.43,46.34,46.43,70134.0,42.0794,42.1612,42.0794,42.1612,70134.0
2018-11-01 14:25:00,46.44,46.46,46.4,46.41,39700.0,42.1703,42.1884,42.1339,42.143,39700.0
2018-11-01 14:30:00,46.41,46.45,46.39,46.43,45581.0,42.143,42.1793,42.1249,42.1612,45581.0
2018-11-01 14:35:00,46.43,46.43,46.38,46.42,32742.0,42.1612,42.1612,42.1158,42.1521,32742.0
2018-11-01 14:40:00,46.42,46.47,46.41,46.46,32691.0,42.1521,42.1975,42.143,42.1884,32691.0
2018-11-01 14:45:00,46.45,46.5,46.45,46.48,31344.0,42.1793,42.2247,42.1793,42.2066,31344.0
2018-11-01 14:50:00,46.49,46.54,46.48,46.52,48861.0,42.2157,42.2611,42.2066,42.2429,48861.0
2018-11-01 14:55:00,46.53,46.62,46.53,46.61,38301.0,42.252,42.3337,42.252,42.3246,38301.0
2018-11-01 15:00:00,46.6,46.62,46.56,46.58,62628.0,42.3155,42.3337,42.2792,42.2974,62628.0
2018-11-01 15:05:00,46.59,46.62,46.53,46.62,53865.0,42.3065,42.3337,42.252,42.3337,53865.0
2018-11-01 15:10:00,46.61,46.62,46.57,46.59,58828.0,42.3246,42.3337,42.2883,42.3065,58828.0
2018-11-01 15:15:00,46.59,46.6,46.54,46.59,43517.0,42.3065,42.3155,42.2611,42.3065,43517.0
2018-11-01 15:20:00,46.59,46.6,46.54,46.58,74155.0,42.3065,42.3155,42.2611,42.2974,74155.0
2018-11-01 15:25:00,46.58,46.59,46.49,46.5,242457.0,42.2974,42.3065,42.2157,42.2247,242457.0
2018-11-01 15:30:00,46.49,46.5,46.4,46.45,99570.0,42.2157,42.2247,42.1339,42.1793,99570.0
2018-11-01 15:35:00,46.45,46.52,46.44,46.51,104508.0,42.1793,42.2429,42.1703,42.2338,104508.0
2018-11-01 15:40:00,46.51,46.52,46.43,46.51,159837.0,42.2338,42.2429,42.1612,42.2338,159837.0
2018-11-01 15:45:00,46.51,46.51,46.4,46.43,117665.0,42.2338,42.2338,42.1339,42.1612,117665.0
2018-11-01 15:50:00,46.42,46.44,46.35,46.35,218733.0,42.1521,42.1703,42.0885,42.0885,218733.0
2018-11-01 15:55:00,46.36,46.41,46.36,46.39,420296.0,42.0976,42.143,42.0976,42.1249,420296.0
2018-11-02 09:30:00,46.86,47.24,46.8,46.91,211529.0,42.5516,42.8967,42.4972,42.597,211529.0
2018-11-02 09:35:00,46.9,47.21,46.87,47.11,137452.0,42.588,42.8695,42.5607,42.7787,137452.0
2018-11-02 09:40:00,47.1,47.26,47.0,47.06,113113.0,42.7696,42.9149,42.6788,42.7333,113113.0
2018-11-02 09:45:00,47.05,47.3,47.04,47.29,314845.0,42.7242,42.9512,42.7151,42.9421,314845.0
2018-11-02 09:50:00,47.28,47.29,47.05,47.1,161752.0,42.933,42.9421,42.7242,42.7696,161752.0
2018-11-02 09:55:00,47.11,47.13,46.99,47.04,84488.0,42.7787,42.7968,42.6697,42.7151,84488.0
2018-11-02 10:00:00,47.03,47.05,46.93,46.97,105277.0,42.706,42.7242,42.6152,42.6515,105277.0
2018-11-02 10:05:00,46.97,47.02,46.91,46.96,64452.0,42.6515,42.6969,42.597,42.6424,64452.0
2018-11-02 10:10:00,46.96,47.02,46.9,46.92,71116.0,42.6424,42.6969,42.588,42.6061,71116.0
2018-11-02 10:15:00,46.93,46.96,46.82,46.96,76961.0,42.6152,42.6424,42.5153,42.6424,76961.0
2018-11-02 10:20:00,46.94,46.95,46.74,46.76,53616.0,42.6243,42.6334,42.4427,42.4608,53616.0
2018-11-02 10:25:00,46.76,46.85,46.69,46.69,67161.0,42.4608,42.5426,42.3973,42.3973,67161.0
2018-11-02 10:30:00,46.68,46.76,46.61,46.62,60951.0,42.3882,42.4608,42.3246,42.3337,60951.0
2018-11-02 10:35:00,46.61,46.66,46.55,46.62,153494.0,42.3246,42.37,42.2701,42.3337,153494.0
2018-11-02 10:40:00,46.61,46.74,46.55,46.7,152371.0,42.3246,42.4427,42.2701,42.4063,152371.0
2018-11-02 10:45:00,46.7,46.82,46.69,46.79,66309.0,42.4063,42.5153,42.3973,42.4881,66309.0
2018-11-02 10:50:00,46.79,46.92,46.79,46.86,56774.0,42.4881,42.6061,42.4881,42.5516,56774.0
2018-11-02 10:55:00,46.86,46.9,46.76,46.78,79791.0,42.5516,42.588,42.4608,42.479,79791.0
2018-11-02 11:00:00,46.79,46.82,46.64,46.65,94709.0,42.4881,42.5153,42.3519,42.3609,94709.0
2018-11-02 11:05:00,46.65,46.73,46.6,46.73,88886.0,42.3609,42.4336,42.3155,42.4336,88886.0
2018-11-02 11:10:00,46.72,46.8,46.59,46.62,75893.0,42.4245,42.4972,42.3065,42.3337,75893.0
2018-11-02 11:15:00,46.62,46.69,46.54,46.6,95321.0,42.3337,42.3973,42.2611,42.3155,95321.0
2018-11-02 11:20:00,46.6,46.65,46.52,46.6,81448.0,42.3155,42.3609,42.2429,42.3155,81448.0
2018-11-02 11:25:00,46.59,46.68,46.54,46.65,126170.0,42.3065,42.3882,42.2611,42.3609,126170.0
2018-11-02 11:30:00,46.65,46.74,46.6,46.66,51439.0,42.3609,42.4427,42.3155,42.37,51439.0
2018-11-02 11:35:00,46.66,46.7,46.58,46.7,38234.0,42.37,42.4063,42.2974,42.4063,38234.0
2018-11-02 11:40:00,46.7,46.73,46.62,46.68,70124.0,42.4063,42.4336,42.3337,42.3882,70124.0
2018-11-02 11:45:00,46.68,46.7,46.59,46.68,45278.0,42.3882,42.4063,42.3065,42.3882,45278.0
2018-11-02 11:50:00,46.68,46.71,46.61,46.62,54973.0,42.3882,42.4154,42.3246,42.3337,54973.0
2018-11-02 11:55:00,46.62,46.79,46.6,46.79,45546.0,42.3337,42.4881,42.3155,42.4881,45546.0
2018-11-02 12:00:00,46.8,46.82,46.74,46.76,54203.0,42.4972,42.5153,42.4427,42.4608,54203.0
2018-11-02 12:05:00,46.76,46.86,46.73,46.75,73191.0,42.4608,42.5516,42.4336,42.4518,73191.0
2018-11-02 12:10:00,46.75,46.83,46.72,46.79,104912.0,42.4518,42.5244,42.4245,42.4881,104912.0
2018-11-02 12:15:00,46.79,46.85,46.75,46.84,169317.0,42.4881,42.5426,42.4518,42.5335,169317.0
2018-11-02 12:20:00,46.84,46.86,46.77,46.79,191951.0,42.5335,42.5516,42.4699,42.4881,191951.0
2018-11-02 12:25:00,46.79,46.87,46.77,46.84,153087.0,42.4881,42.5607,42.4699,42.5335,153087.0
2018-11-02 12:30:00,46.85,46.91,46.72,46.76,245452.0,42.5426,42.597,42.4245,42.4608,245452.0
2018-11-02 12:35:00,46.76,46.78,46.65,46.7,161641.0,42.4608,42.479,42.3609,42.4063,161641.0
2018-11-02 12:40:00,46.69,46.7,46.62,46.65,49310.0,42.3973,42.4063,42.3337,42.3609,49310.0
2018-11-02 12:45:00,46.64,46.64,46.54,46.62,87065.0,42.3519,42.3519,42.2611,42.3337,87065.0
2018-11-02 12:50:00,46.63,46.63,46.5,46.51,76900.0,42.3428,42.3428,42.2247,42.2338,76900.0
2018-11-02 12:55:00,46.5,46.51,46.41,46.48,72887.0,42.2247,42.2338,42.143,42.2066,72887.0
2018-11-02 13:00:00,46.47,46.47,46.34,46.38,66760.0,42.1975,42.1975,42.0794,42.1158,66760.0
2018-11-02 13:05:00,46.37,46.43,46.32,46.43,74020.0,42.1067,42.1612,42.0613,42.1612,74020.0
2018-11-02 13:10:00,46.41,46.57,46.4,46.57,63744.0,42.143,42.2883,42.1339,42.2883,63744.0
2018-11-02 13:15:00,46.57,46.6,46.52,46.6,63577.0,42.2883,42.3155,42.2429,42.3155,63577.0
2018-11-02 13:20:00,46.59,46.63,46.53,46.58,53243.0,42.3065,42.3428,42.252,42.2974,53243.0
2018-11-02 13:25:00,46.59,46.61,46.45,46.48,62857.0,42.3065,42.3246,42.1793,42.2066,62857.0
2018-11-02 13:30:00,46.48,46.5,46.45,46.47,79363.0,42.2066,42.2247,42.1793,42.1975,79363.0
2018-11-02 13:35:00,46.47,46.5,46.44,46.5,56457.0,42.1975,42.2247,42.1703,42.2247,56457.0
2018-11-02 13:40:00,46.49,46.6,46.45,46.58,64424.0,42.2157,42.3155,42.1793,42.2974,64424.0
2018-11-02 13:45:00,46.57,46.63,46.56,46.61,38948.0,42.2883,42.3428,42.2792,42.3246,38948.0
2018-11-02 13:50:00,46.61,46.66,46.53,46.55,64771.0,42.3246,42.37,42.252,42.2701,64771.0
2018-11-02 13:55:00,46.55,46.57,46.5,46.5,35739.0,42.2701,42.2883,42.2247,42.2247,35739.0
2018-11-02 14:00:00,46.5,46.51,46.43,46.43,75814.0,42.2247,42.2338,42.1612,42.1612,75814.0
2018-11-02 14:05:00,46.43,46.43,46.36,46.38,107838.0,42.1612,42.1612,42.0976,42.1158,107838.0
2018-11-02 14:10:00,46.36,46.41,46.36,46.38,58021.0,42.0976,42.143,42.0976,42.1158,58021.0
2018-11-02 14:15:00,46.38,46.49,46.38,46.49,58335.0,42.1158,42.2157,42.1158,42.2157,58335.0
2018-11-02 14:20:00,46.48,46.48,46.38,46.41,53737.0,42.2066,42.2066,42.1158,42.143,53737.0
2018-11-02 14:25:00,46.41,46.87,46.39,46.81,136775.0,42.143,42.5607,42.1249,42.5062,136775.0
2018-11-02 14:30:00,46.82,46.82,46.6,46.67,119274.0,42.5153,42.5153,42.3155,42.3791,119274.0
2018-11-02 14:35:00,46.64,46.65,46.53,46.55,63441.0,42.3519,42.3609,42.252,42.2701,63441.0
2018-11-02 14:40:00,46.56,46.64,46.54,46.6,73413.0,42.2792,42.3519,42.2611,42.3155,73413.0
2018-11-02 14:45:00,46.61,46.62,46.5,46.51,71863.0,42.3246,42.3337,42.2247,42.2338,71863.0
2018-11-02 14:50:00,46.52,46.55,46.49,46.51,106849.0,42.2429,42.2701,42.2157,42.2338,106849.0
2018-11-02 14:55:00,46.51,46.53,46.47,46.48,141965.0,42.2338,42.252,42.1975,42.2066,141965.0
2018-11-02 15:00:00,46.48,46.53,46.35,46.39,163109.0,42.2066,42.252,42.0885,42.1249,163109.0
2018-11-02 15:05:00,46.4,46.45,46.36,46.42,92941.0,42.1339,42.1793,42.0976,42.1521,92941.0
2018-11-02 15:10:00,46.41,46.53,46.39,46.48,116652.0,42.143,42.252,42.1249,42.2066,116652.0
2018-11-02 15:15:00,46.49,46.53,46.43,46.5,82282.0,42.2157,42.252,42.1612,42.2247,82282.0
2018-11-02 15:20:00,46.49,46.55,46.48,46.55,106003.0,42.2157,42.2701,42.2066,42.2701,106003.0
2018-11-02 15:25:00,46.55,46.59,46.47,46.5,144591.0,42.2701,42.3065,42.1975,42.2247,144591.0
2018-11-02 15:30:00,46.5,46.57,46.48,46.55,106198.0,42.2247,42.2883,42.2066,42.2701,106198.0
2018-11-02 15:35:00,46.56,46.56,46.45,46.54,143320.0,42.2792,42.2792,42.1793,42.2611,143320.0
2018-11-02 15:40:00,46.54,46.61,46.52,46.53,131776.0,42.2611,42.3246,42.2429,42.252,131776.0
2018-11-02 15:45:00,46.53,46.55,46.48,46.5,231055.0,42.252,42.2701,42.2066,42.2247,231055.0
2018-11-02 15:50:00,46.51,46.57,46.5,46.52,276301.0,42.2338,42.2883,42.2247,42.2429,276301.0
2018-11-02 15:55:00,46.52,46.57,46.48,46.56,716312.0,42.2429,42.2883,42.2066,42.2792,716312.0
2018-11-05 09:30:00,46.63,46.72,46.58,46.69,136207.0,42.3428,42.4245,42.2974,42.3973,136207.0
2018-11-05 09:35:00,46.7,46.92,46.69,46.84,64779.0,42.4063,42.6061,42.3973,42.5335,64779.0
2018-11-05 09:40:00,46.83,46.92,46.74,46.79,41333.0,42.5244,42.6061,42.4427,42.4881,41333.0
2018-11-05 09:45:00,46.79,46.79,46.6,46.66,59416.0,42.4881,42.4881,42.3155,42.37,59416.0
2018-11-05 09:50:00,46.66,46.77,46.63,46.63,48907.0,42.37,42.4699,42.3428,42.3428,48907.0
2018-11-05 09:55:00,46.63,46.71,46.62,46.63,50958.0,42.3428,42.4154,42.3337,42.3428,50958.0
2018-11-05 10:00:00,46.63,46.65,46.49,46.54,51035.0,42.3428,42.3609,42.2157,42.2611,51035.0
2018-11-05 10:05:00,46.54,46.56,46.47,46.48,67377.0,42.2611,42.2792,42.1975,42.2066,67377.0
2018-11-05 10:10:00,46.48,46.54,46.42,46.53,120440.0,42.2066,42.2611,42.1521,42.252,120440.0
2018-11-05 10:15:00,46.52,46.56,46.48,46.53,61462.0,42.2429,42.2792,42.2066,42.252,61462.0
2018-11-05 10:20:00,46.52,46.56,46.5,46.54,52503.0,42.2429,42.2792,42.2247,42.2611,52503.0
2018-11-05 10:25:00,46.54,46.66,46.51,46.64,49885.0,42.2611,42.37,42.2338,42.3519,49885.0
2018-11-05 10:30:00,46.64,46.78,46.62,46.72,69297.0,42.3519,42.479,42.3337,42.4245,69297.0
2018-11-05 10:35:00,46.72,46.76,46.67,46.7,34799.0,42.4245,42.4608,42.3791,42.4063,34799.0
2018-11-05 10:40:00,46.69,46.78,46.67,46.71,45095.0,42.3973,42.479,42.3791,42.4154,45095.0
2018-11-05 10:45:00,46.7,46.71,46.61,46.66,52709.0,42.4063,42.4154,42.3246,42.37,52709.0
2018-11-05 10:50:00,46.66,46.75,46.65,46.73,87451.0,42.37,42.4518,42.3609,42.4336,87451.0
2018-11-05 10:55:00,46.74,46.9,46.72,46.89,64422.0,42.4427,42.588,42.4245,42.5789,64422.0
2018-11-05 11:00:00,46.88,46.91,46.85,46.89,27488.0,42.5698,42.597,42.5426,42.5789,27488.0
2018-11-05 11:05:00,46.9,46.98,46.9,46.93,37418.0,42.588,42.6606,42.588,42.6152,37418.0
2018-11-05 11:10:00,46.92,47.02,46.92,47.02,22712.0,42.6061,42.6969,42.6061,42.6969,22712.0
2018-11-05 11:15:00,47.02,47.03,46.95,46.97,32240.0,42.6969,42.706,42.6334,42.6515,32240.0
2018-11-05 11:20:00,46.96,46.97,46.84,46.86,36200.0,42.6424,42.6515,42.5335,42.5516,36200.0
2018-11-05 11:25:00,46.87,46.88,46.84,46.84,50545.0,42.5607,42.5698,42.5335,42.5335,50545.0
2018-11-05 11:30:00,46.85,46.85,46.75,46.78,68518.0,42.5426,42.5426,42.4518,42.479,68518.0
2018-11-05 11:35:00,46.78,46.81,46.76,46.78,39422.0,42.479,42.5062,42.4608,42.479,39422.0
2018-11-05 11:40:00,46.78,46.85,46.78,46.79,51415.0,42.479,42.5426,42.479,42.4881,51415.0
2018-11-05 11:45:00,46.8,46.8,46.66,46.71,29585.0,42.4972,42.4972,42.37,42.4154,29585.0
2018-11-05 11:50:00,46.71,46.81,46.71,46.79,130376.0,42.4154,42.5062,42.4154,42.4881,130376.0
2018-11-05 11:55:00,46.79,46.83,46.73,46.82,88935.0,42.4881,42.5244,42.4336,42.5153,88935.0
2018-11-05 12:00:00,46.82,46.85,46.78,46.83,44128.0,42.5153,42.5426,42.479,42.5244,44128.0
2018-11-05 12:05:00,46.83,46.89,46.82,46.86,26682.0,42.5244,42.5789,42.5153,42.5516,26682.0
2018-11-05 12:10:00,46.86,46.93,46.86,46.93,29012.0,42.5516,42.6152,42.5516,42.6152,29012.0
2018-11-05 12:15:00,46.92,46.92,46.85,46.88,57539.0,42.6061,42.6061,42.5426,42.5698,57539.0
2018-11-05 12:20:00,46.87,46.92,46.86,46.91,72170.0,42.5607,42.6061,42.5516,42.597,72170.0
2018-11-05 12:25:00,46.92,46.96,46.88,46.93,33032.0,42.6061,42.6424,42.5698,42.6152,33032.0
2018-11-05 12:30:00,46.93,46.97,46.92,46.95,27576.0,42.6152,42.6515,42.6061,42.6334,27576.0
2018-11-05 12:35:00,46.94,46.95,46.87,46.89,39278.0,42.6243,42.6334,42.5607,42.5789,39278.0
2018-11-05 12:40:00,46.89,46.9,46.82,46.86,45662.0,42.5789,42.588,42.5153,42.5516,45662.0
2018-11-05 12:45:00,46.85,46.87,46.82,46.85,33985.0,42.5426,42.5607,42.5153,42.5426,33985.0
2018-11-05 12:50:00,46.85,46.94,46.84,46.94,57897.0,42.5426,42.6243,42.5335,42.6243,57897.0
2018-11-05 12:55:00,46.93,46.96,46.92,46.96,40191.0,42.6152,42.6424,42.6061,42.6424,40191.0
2018-11-05 13:00:00,46.96,47.02,46.95,47.01,37716.0,42.6424,42.6969,42.6334,42.6878,37716.0
2018-11-05 13:05:00,47.02,47.06,47.0,47.05,80293.0,42.6969,42.7333,42.6788,42.7242,80293.0
2018-11-05 13:10:00,47.05,47.09,47.0,47.08,38135.0,42.7242,42.7605,42.6788,42.7514,38135.0
2018-11-05 13:15:00,47.09,47.14,47.06,47.14,58120.0,42.7605,42.8059,42.7333,42.8059,58120.0
2018-11-05 13:20:00,47.14,47.17,47.09,47.15,41902.0,42.8059,42.8331,42.7605,42.815,41902.0
2018-11-05 13:25:00,47.15,47.19,47.14,47.15,56325.0,42.815,42.8513,42.8059,42.815,56325.0
2018-11-05 13:30:00,47.15,47.18,47.12,47.16,44058.0,42.815,42.8422,42.7877,42.8241,44058.0
2018-11-05 13:35:00,47.16,47.23,47.15,47.22,40276.0,42.8241,42.8876,42.815,42.8785,40276.0
2018-11-05 13:40:00,47.22,47.25,47.21,47.24,44876.0,42.8785,42.9058,42.8695,42.8967,44876.0
2018-11-05 13:45:00,47.24,47.25,47.22,47.23,42307.0,42.8967,42.9058,42.8785,42.8876,42307.0
2018-11-05 13:50:00,47.23,47.23,47.14,47.18,52165.0,42.8876,42.8876,42.8059,42.8422,52165.0
2018-11-05 13:55:00,47.19,47.26,47.19,47.26,30682.0,42.8513,42.9149,42.8513,42.9149,30682.0
2018-11-05 14:00:00,47.26,47.28,47.21,47.22,60649.0,42.9149,42.933,42.8695,42.8785,60649.0
2018-11-05 14:05:00,47.23,47.26,47.22,47.25,29997.0,42.8876,42.9149,42.8785,42.9058,29997.0
2018-11-05 14:10:00,47.25,47.26,47.01,47.1,134619.0,42.9058,42.9149,42.6878,42.7696,134619.0
2018-11-05 14:15:00,47.09,47.2,47.07,47.18,62783.0,42.7605,42.8604,42.7423,42.8422,62783.0
2018-11-05 14:20:00,47.19,47.24,47.16,47.18,93919.0,42.8513,42.8967,42.8241,42.8422,93919.0
2018-11-05 14:25:00,47.17,47.19,47.14,47.15,61428.0,42.8331,42.8513,42.8059,42.815,61428.0
2018-11-05 14:30:00,47.15,47.18,47.12,47.16,89002.0,42.815,42.8422,42.7877,42.8241,89002.0
2018-11-05 14:35:00,47.15,47.15,47.09,47.14,59764.0,42.815,42.815,42.7605,42.8059,59764.0
2018-11-05 14:40:00,47.14,47.28,47.14,47.28,52905.0,42.8059,42.933,42.8059,42.933,52905.0
2018-11-05 14:45:00,47.28,47.3,47.23,47.26,61873.0,42.933,42.9512,42.8876,42.9149,61873.0
2018-11-05 14:50:00,47.26,47.38,47.26,47.35,132221.0,42.9149,43.0238,42.9149,42.9966,132221.0
2018-11-05 14:55:00,47.34,47.41,47.33,47.41,225130.0,42.9875,43.0511,42.9784,43.0511,225130.0
2018-11-05 15:00:00,47.4,47.43,47.36,47.41,161442.0,43.042,43.0692,43.0057,43.0511,161442.0
2018-11-05 15:05:00,47.41,47.46,47.41,47.44,103472.0,43.0511,43.0965,43.0511,43.0783,103472.0
2018-11-05 15:10:00,47.43,47.48,47.43,47.47,75105.0,43.0692,43.1146,43.0692,43.1056,75105.0
2018-11-05 15:15:00,47.47,47.47,47.4,47.43,101813.0,43.1056,43.1056,43.042,43.0692,101813.0
2018-11-05 15:20:00,47.44,47.47,47.35,47.36,103344.0,43.0783,43.1056,42.9966,43.0057,103344.0
2018-11-05 15:25:00,47.35,47.36,47.27,47.34,84996.0,42.9966,43.0057,42.9239,42.9875,84996.0
2018-11-05 15:30:00,47.34,47.35,47.22,47.27,72908.0,42.9875,42.9966,42.8785,42.9239,72908.0
2018-11-05 15:35:00,47.27,47.3,47.24,47.3,141526.0,42.9239,42.9512,42.8967,42.9512,141526.0
2018-11-05 15:40:00,47.3,47.33,47.25,47.28,232528.0,42.9512,42.9784,42.9058,42.933,232528.0
2018-11-05 15:45:00,47.27,47.37,47.27,47.34,204899.0,42.9239,43.0147,42.9239,42.9875,204899.0
2018-11-05 15:50:00,47.34,47.34,47.27,47.29,204868.0,42.9875,42.9875,42.9239,42.9421,204868.0
2018-11-05 15:55:00,47.3,47.35,47.28,47.29,377150.0,42.9512,42.9966,42.933,42.9421,377150.0
2018-11-06 09:30:00,47.11,47.28,47.11,47.2,133136.0,42.7787,42.933,42.7787,42.8604,133136.0
2018-11-06 09:35:00,47.19,47.4,47.13,47.34,79335.0,42.8513,43.042,42.7968,42.9875,79335.0
2018-11-06 09:40:00,47.34,47.47,47.34,47.36,57822.0,42.9875,43.1056,42.9875,43.0057,57822.0
2018-11-06 09:45:00,47.36,47.48,47.36,47.41,82927.0,43.0057,43.1146,43.0057,43.0511,82927.0
2018-11-06 09:50:00,47.41,47.44,47.37,47.44,64095.0,43.0511,43.0783,43.0147,43.0783,64095.0
2018-11-06 09:55:00,47.44,47.48,47.43,47.46,26634.0,43.0783,43.1146,43.0692,43.0965,26634.0
2018-11-06 10:00:00,47.46,47.46,47.38,47.43,55572.0,43.0965,43.0965,43.0238,43.0692,55572.0
2018-11-06 10:05:00,47.43,47.45,47.32,47.34,73771.0,43.0692,43.0874,42.9693,42.9875,73771.0
2018-11-06 10:10:00,47.34,47.35,47.2,47.24,64546.0,42.9875,42.9966,42.8604,42.8967,64546.0
2018-11-06 10:15:00,47.25,47.27,47.2,47.25,52662.0,42.9058,42.9239,42.8604,42.9058,52662.0
2018-11-06 10:20:00,47.25,47.36,47.25,47.36,61697.0,42.9058,43.0057,42.9058,43.0057,61697.0
2018-11-06 10:25:00,47.35,47.38,47.3,47.3,50020.0,42.9966,43.0238,42.9512,42.9512,50020.0
2018-11-06 10:30:00,47.3,47.32,47.25,47.28,47588.0,42.9512,42.9693,42.9058,42.933,47588.0
2018-11-06 10:35:00,47.28,47.31,47.24,47.27,44927.0,42.933,42.9603,42.8967,42.9239,44927.0
2018-11-06 10:40:00,47.27,47.43,47.27,47.41,34623.0,42.9239,43.0692,42.9239,43.0511,34623.0
2018-11-06 10:45:00,47.41,47.46,47.38,47.4,34684.0,43.0511,43.0965,43.0238,43.042,34684.0
2018-11-06 10:50:00,47.4,47.41,47.3,47.37,57230.0,43.042,43.0511,42.9512,43.0147,57230.0
2018-11-06 10:55:00,47.37,47.42,47.35,47.41,59292.0,43.0147,43.0602,42.9966,43.0511,59292.0
2018-11-06 11:00:00,47.42,47.42,47.3,47.3,55292.0,43.0602,43.0602,42.9512,42.9512,55292.0
2018-11-06 11:05:00,47.31,47.41,47.3,47.4,51547.0,42.9603,43.0511,42.9512,43.042,51547.0
2018-11-06 11:10:00,47.39,47.44,47.33,47.44,65483.0,43.0329,43.0783,42.9784,43.0783,65483.0
2018-11-06 11:15:00,47.44,47.46,47.4,47.4,55842.0,43.0783,43.0965,43.042,43.042,55842.0
2018-11-06 11:20:00,47.39,47.4,47.31,47.38,47952.0,43.0329,43.042,42.9603,43.0238,47952.0
2018-11-06 11:25:00,47.39,47.42,47.36,47.4,54343.0,43.0329,43.0602,43.0057,43.042,54343.0
2018-11-06 11:30:00,47.4,47.41,47.32,47.37,50854.0,43.042,43.0511,42.9693,43.0147,50854.0
2018-11-06 11:35:00,47.37,47.47,47.37,47.46,47949.0,43.0147,43.1056,43.0147,43.0965,47949.0
2018-11-06 11:40:00,47.46,47.46,47.42,47.46,50163.0,43.0965,43.0965,43.0602,43.0965,50163.0
2018-11-06 11:45:00,47.46,47.46,47.39,47.4,36984.0,43.0965,43.0965,43.0329,43.042,36984.0
2018-11-06 11:50:00,47.41,47.43,47.37,47.41,44101.0,43.0511,43.0692,43.0147,43.0511,44101.0
2018-11-06 11:55:00,47.41,47.5,47.4,47.49,91856.0,43.0511,43.1328,43.042,43.1237,91856.0
2018-11-06 12:00:00,47.5,47.59,47.49,47.59,86626.0,43.1328,43.2145,43.1237,43.2145,86626.0
2018-11-06 12:05:00,47.58,47.67,47.58,47.64,75353.0,43.2054,43.2872,43.2054,43.2599,75353.0
2018-11-06 12:10:00,47.65,47.73,47.65,47.7,72135.0,43.269,43.3416,43.269,43.3144,72135.0
2018-11-06 12:15:00,47.69,47.7,47.65,47.67,37190.0,43.3053,43.3144,43.269,43.2872,37190.0
2018-11-06 12:20:00,47.68,47.7,47.61,47.66,46033.0,43.2962,43.3144,43.2327,43.2781,46033.0
2018-11-06 12:25:00,47.66,47.74,47.65,47.73,43309.0,43.2781,43.3507,43.269,43.3416,43309.0
2018-11-06 12:30:00,47.73,47.78,47.72,47.77,54051.0,43.3416,43.3871,43.3326,43.378,54051.0
2018-11-06 12:35:00,47.78,47.83,47.78,47.8,49735.0,43.3871,43.4325,43.3871,43.4052,49735.0
2018-11-06 12:40:00,47.8,47.86,47.8,47.84,38739.0,43.4052,43.4597,43.4052,43.4415,38739.0
2018-11-06 12:45:00,47.85,47.86,47.74,47.74,39137.0,43.4506,43.4597,43.3507,43.3507,39137.0
2018-11-06 12:50:00,47.74,47.75,47.67,47.69,29945.0,43.3507,43.3598,43.2872,43.3053,29945.0
2018-11-06 12:55:00,47.7,47.74,47.68,47.7,41203.0,43.3144,43.3507,43.2962,43.3144,41203.0
2018-11-06 13:00:00,47.7,47.71,47.63,47.66,37262.0,43.3144,43.3235,43.2508,43.2781,37262.0
2018-11-06 13:05:00,47.67,47.68,47.63,47.66,51263.0,43.2872,43.2962,43.2508,43.2781,51263.0
2018-11-06 13:10:00,47.66,47.68,47.63,47.64,24347.0,43.2781,43.2962,43.2508,43.2599,24347.0
2018-11-06 13:15:00,47.64,47.67,47.63,47.67,46016.0,43.2599,43.2872,43.2508,43.2872,46016.0
2018-11-06 13:20:00,47.66,47.69,47.63,47.66,96748.0,43.2781,43.3053,43.2508,43.2781,96748.0
2018-11-06 13:25:00,47.66,47.67,47.62,47.62,35574.0,43.2781,43.2872,43.2418,43.2418,35574.0
2018-11-06 13:30:00,47.61,47.63,47.59,47.61,29006.0,43.2327,43.2508,43.2145,43.2327,29006.0
2018-11-06 13:35:00,47.62,47.63,47.53,47.55,35380.0,43.2418,43.2508,43.16,43.1782,35380.0
2018-11-06 13:40:00,47.55,47.6,47.53,47.59,29768.0,43.1782,43.2236,43.16,43.2145,29768.0
2018-11-06 13:45:00,47.6,47.72,47.6,47.7,71256.0,43.2236,43.3326,43.2236,43.3144,71256.0
2018-11-06 13:50:00,47.7,47.73,47.67,47.69,27145.0,43.3144,43.3416,43.2872,43.3053,27145.0
2018-11-06 13:55:00,47.68,47.71,47.65,47.65,22854.0,43.2962,43.3235,43.269,43.269,22854.0
2018-11-06 14:00:00,47.65,47.66,47.57,47.62,33731.0,43.269,43.2781,43.1964,43.2418,33731.0
2018-11-06 14:05:00,47.62,47.66,47.59,47.63,32474.0,43.2418,43.2781,43.2145,43.2508,32474.0
2018-11-06 14:10:00,47.63,47.66,47.62,47.62,29071.0,43.2508,43.2781,43.2418,43.2418,29071.0
2018-11-06 14:15:00,47.62,47.63,47.57,47.59,43756.0,43.2418,43.2508,43.1964,43.2145,43756.0
2018-11-06 14:20:00,47.59,47.61,47.56,47.57,36796.0,43.2145,43.2327,43.1873,43.1964,36796.0
2018-11-06 14:25:00,47.56,47.56,47.41,47.43,43048.0,43.1873,43.1873,43.0511,43.0692,43048.0
2018-11-06 14:30:00,47.43,47.51,47.41,47.47,44793.0,43.0692,43.1419,43.0511,43.1056,44793.0
2018-11-06 14:35:00,47.46,47.53,47.45,47.49,50358.0,43.0965,43.16,43.0874,43.1237,50358.0
2018-11-06 14:40:00,47.49,47.52,47.46,47.48,30133.0,43.1237,43.151,43.0965,43.1146,30133.0
2018-11-06 14:45:00,47.47,47.54,47.47,47.51,19813.0,43.1056,43.1691,43.1056,43.1419,19813.0
2018-11-06 14:50:00,47.51,47.56,47.49,47.49,15207.0,43.1419,43.1873,43.1237,43.1237,15207.0
2018-11-06 14:55:00,47.49,47.54,47.49,47.49,50229.0,43.1237,43.1691,43.1237,43.1237,50229.0
2018-11-06 15:00:00,47.5,47.56,47.44,47.5,41396.0,43.1328,43.1873,43.0783,43.1328,41396.0
2018-11-06 15:05:00,47.5,47.54,47.49,47.51,42562.0,43.1328,43.1691,43.1237,43.1419,42562.0
2018-11-06 15:10:00,47.51,47.55,47.5,47.51,24181.0,43.1419,43.1782,43.1328,43.1419,24181.0
2018-11-06 15:15:00,47.51,47.57,47.51,47.53,38286.0,43.1419,43.1964,43.1419,43.16,38286.0
2018-11-06 15:20:00,47.53,47.6,47.48,47.57,81592.0,43.16,43.2236,43.1146,43.1964,81592.0
2018-11-06 15:25:00,47.57,47.57,47.53,47.55,23635.0,43.1964,43.1964,43.16,43.1782,23635.0
2018-11-06 15:30:00,47.55,47.57,47.52,47.55,62978.0,43.1782,43.1964,43.151,43.1782,62978.0
2018-11-06 15:35:00,47.55,47.59,47.51,47.54,66164.0,43.1782,43.2145,43.1419,43.1691,66164.0
2018-11-06 15:40:00,47.54,47.55,47.5,47.53,49563.0,43.1691,43.1782,43.1328,43.16,49563.0
2018-11-06 15:45:00,47.52,47.62,47.48,47.59,111318.0,43.151,43.2418,43.1146,43.2145,111318.0
2018-11-06 15:50:00,47.59,47.68,47.57,47.66,118467.0,43.2145,43.2962,43.1964,43.2781,118467.0
2018-11-06 15:55:00,47.66,47.78,47.64,47.74,316054.0,43.2781,43.3871,43.2599,43.3507,316054.0
2018-11-07 09:30:00,48.0,48.27,47.92,48.19,457948.0,43.5868,43.832,43.5142,43.7594,457948.0
2018-11-07 09:35:00,48.19,48.39,48.16,48.21,127995.0,43.7594,43.941,43.7321,43.7775,127995.0
2018-11-07 09:40:00,48.21,48.27,48.04,48.16,92947.0,43.7775,43.832,43.6231,43.7321,92947.0
2018-11-07 09:45:00,48.16,48.17,47.89,47.94,109556.0,43.7321,43.7412,43.4869,43.5323,109556.0
2018-11-07 09:50:00,47.94,47.95,47.74,47.75,141824.0,43.5323,43.5414,43.3507,43.3598,141824.0
2018-11-07 09:55:00,47.75,47.76,47.58,47.6,65197.0,43.3598,43.3689,43.2054,43.2236,65197.0
2018-11-07 10:00:00,47.61,47.66,47.54,47.62,113706.0,43.2327,43.2781,43.1691,43.2418,113706.0
2018-11-07 10:05:00,47.6,47.68,47.56,47.64,58365.0,43.2236,43.2962,43.1873,43.2599,58365.0
2018-11-07 10:10:00,47.64,47.8,47.62,47.78,49178.0,43.2599,43.4052,43.2418,43.3871,49178.0
2018-11-07 10:15:00,47.78,47.84,47.72,47.75,62144.0,43.3871,43.4415,43.3326,43.3598,62144.0
2018-11-07 10:20:00,47.74,47.86,47.69,47.78,162865.0,43.3507,43.4597,43.3053,43.3871,162865.0
2018-11-07 10:25:00,47.78,47.88,47.75,47.86,126726.0,43.3871,43.4779,43.3598,43.4597,126726.0
2018-11-07 10:30:00,47.87,47.95,47.84,47.91,75352.0,43.4688,43.5414,43.4415,43.5051,75352.0
2018-11-07 10:35:00,47.92,48.13,47.92,48.1,68019.0,43.5142,43.7049,43.5142,43.6776,68019.0
2018-11-07 10:40:00,48.11,48.15,48.07,48.13,55895.0,43.6867,43.723,43.6504,43.7049,55895.0
2018-11-07 10:45:00,48.13,48.15,48.01,48.02,52704.0,43.7049,43.723,43.5959,43.605,52704.0
2018-11-07 10:50:00,48.02,48.13,48.01,48.08,56614.0,43.605,43.7049,43.5959,43.6595,56614.0
2018-11-07 10:55:00,48.08,48.15,48.03,48.05,57971.0,43.6595,43.723,43.6141,43.6322,57971.0
2018-11-07 11:00:00,48.05,48.07,47.98,47.98,80720.0,43.6322,43.6504,43.5687,43.5687,80720.0
2018-11-07 11:05:00,47.98,48.05,47.95,47.99,71115.0,43.5687,43.6322,43.5414,43.5777,71115.0
2018-11-07 11:10:00,48.0,48.07,47.97,48.01,48023.0,43.5868,43.6504,43.5596,43.5959,48023.0
2018-11-07 11:15:00,48.01,48.07,47.98,48.03,48085.0,43.5959,43.6504,43.5687,43.6141,48085.0
2018-11-07 11:20:00,48.02,48.05,47.94,47.95,78006.0,43.605,43.6322,43.5323,43.5414,78006.0
2018-11-07 11:25:00,47.95,47.96,47.88,47.91,66699.0,43.5414,43.5505,43.4779,43.5051,66699.0
2018-11-07 11:30:00,47.91,47.98,47.91,47.97,74294.0,43.5051,43.5687,43.5051,43.5596,74294.0
2018-11-07 11:35:00,47.97,48.05,47.95,48.05,75005.0,43.5596,43.6322,43.5414,43.6322,75005.0
2018-11-07 11:40:00,48.04,48.05,47.99,48.0,66340.0,43.6231,43.6322,43.5777,43.5868,66340.0
2018-11-07 11:45:00,48.0,48.08,47.99,48.08,48315.0,43.5868,43.6595,43.5777,43.6595,48315.0
2018-11-07 11:50:00,48.08,48.08,47.96,48.06,97556.0,43.6595,43.6595,43.5505,43.6413,97556.0
2018-11-07 11:55:00,48.06,48.14,48.04,48.13,55829.0,43.6413,43.714,43.6231,43.7049,55829.0
2018-11-07 12:00:00,48.13,48.18,48.12,48.16,57620.0,43.7049,43.7503,43.6958,43.7321,57620.0
2018-11-07 12:05:00,48.17,48.2,48.13,48.15,50043.0,43.7412,43.7684,43.7049,43.723,50043.0
2018-11-07 12:10:00,48.15,48.2,48.14,48.19,51671.0,43.723,43.7684,43.714,43.7594,51671.0
2018-11-07 12:15:00,48.19,48.21,48.1,48.12,179158.0,43.7594,43.7775,43.6776,43.6958,179158.0
2018-11-07 12:20:00,48.12,48.16,48.09,48.15,69681.0,43.6958,43.7321,43.6686,43.723,69681.0
2018-11-07 12:25:00,48.15,48.21,48.15,48.15,53659.0,43.723,43.7775,43.723,43.723,53659.0
2018-11-07 12:30:00,48.15,48.19,48.14,48.19,27611.0,43.723,43.7594,43.714,43.7594,27611.0
2018-11-07 12:35:00,48.19,48.2,48.05,48.08,73331.0,43.7594,43.7684,43.6322,43.6595,73331.0
2018-11-07 12:40:00,48.08,48.1,48.02,48.02,48046.0,43.6595,43.6776,43.605,43.605,48046.0
2018-11-07 12:45:00,48.03,48.1,48.01,48.08,33862.0,43.6141,43.6776,43.5959,43.6595,33862.0
2018-11-07 12:50:00,48.08,48.12,48.06,48.09,52725.0,43.6595,43.6958,43.6413,43.6686,52725.0
2018-11-07 12:55:00,48.09,48.2,48.09,48.16,34136.0,43.6686,43.7684,43.6686,43.7321,34136.0
2018-11-07 13:00:00,48.16,48.23,48.14,48.15,135027.0,43.7321,43.7957,43.714,43.723,135027.0
2018-11-07 13:05:00,48.14,48.18,48.1,48.14,72323.0,43.714,43.7503,43.6776,43.714,72323.0
2018-11-07 13:10:00,48.14,48.16,48.07,48.08,48118.0,43.714,43.7321,43.6504,43.6595,48118.0
2018-11-07 13:15:00,48.08,48.13,48.07,48.09,41976.0,43.6595,43.7049,43.6504,43.6686,41976.0
2018-11-07 13:20:00,48.08,48.09,48.03,48.04,36055.0,43.6595,43.6686,43.6141,43.6231,36055.0
2018-11-07 13:25:00,48.04,48.09,48.03,48.08,59220.0,43.6231,43.6686,43.6141,43.6595,59220.0
2018-11-07 13:30:00,48.08,48.13,48.07,48.08,34193.0,43.6595,43.7049,43.6504,43.6595,34193.0
2018-11-07 13:35:00,48.08,48.08,48.03,48.06,49503.0,43.6595,43.6595,43.6141,43.6413,49503.0
2018-11-07 13:40:00,48.07,48.1,48.04,48.05,35026.0,43.6504,43.6776,43.6231,43.6322,35026.0
2018-11-07 13:45:00,48.04,48.04,48.02,48.04,24748.0,43.6231,43.6231,43.605,43.6231,24748.0
2018-11-07 13:50:00,48.03,48.05,48.0,48.0,41752.0,43.6141,43.6322,43.5868,43.5868,41752.0
2018-11-07 13:55:00,48.01,48.06,48.0,48.05,40458.0,43.5959,43.6413,43.5868,43.6322,40458.0
2018-11-07 14:00:00,48.04,48.09,48.04,48.07,70245.0,43.6231,43.6686,43.6231,43.6504,70245.0
2018-11-07 14:05:00,48.08,48.18,48.08,48.15,32656.0,43.6595,43.7503,43.6595,43.723,32656.0
2018-11-07 14:10:00,48.15,48.24,48.15,48.17,36506.0,43.723,43.8048,43.723,43.7412,36506.0
2018-11-07 14:15:00,48.18,48.21,48.14,48.16,51790.0,43.7503,43.7775,43.714,43.7321,51790.0
2018-11-07 14:20:00,48.16,48.21,48.15,48.16,52122.0,43.7321,43.7775,43.723,43.7321,52122.0
2018-11-07 14:25:00,48.16,48.22,48.15,48.2,52174.0,43.7321,43.7866,43.723,43.7684,52174.0
2018-11-07 14:30:00,48.2,48.32,48.18,48.3,81695.0,43.7684,43.8774,43.7503,43.8592,81695.0
2018-11-07 14:35:00,48.31,48.43,48.31,48.4,50591.0,43.8683,43.9773,43.8683,43.95,50591.0
2018-11-07 14:40:00,48.41,48.42,48.32,48.34,74596.0,43.9591,43.9682,43.8774,43.8956,74596.0
2018-11-07 14:45:00,48.34,48.39,48.32,48.36,51718.0,43.8956,43.941,43.8774,43.9137,51718.0
2018-11-07 14:50:00,48.37,48.42,48.36,48.41,60427.0,43.9228,43.9682,43.9137,43.9591,60427.0
2018-11-07 14:55:00,48.42,48.44,48.39,48.44,44207.0,43.9682,43.9864,43.941,43.9864,44207.0
2018-11-07 15:00:00,48.45,48.5,48.43,48.45,72517.0,43.9955,44.0409,43.9773,43.9955,72517.0
2018-11-07 15:05:00,48.45,48.52,48.45,48.49,75023.0,43.9955,44.059,43.9955,44.0318,75023.0
2018-11-07 15:10:00,48.48,48.61,48.46,48.6,79992.0,44.0227,44.1407,44.0045,44.1317,79992.0
2018-11-07 15:15:00,48.6,48.61,48.52,48.54,94131.0,44.1317,44.1407,44.059,44.0772,94131.0
2018-11-07 15:20:00,48.54,48.59,48.54,48.59,74827.0,44.0772,44.1226,44.0772,44.1226,74827.0
2018-11-07 15:25:00,48.59,48.68,48.59,48.68,101887.0,44.1226,44.2043,44.1226,44.2043,101887.0
2018-11-07 15:30:00,48.68,48.72,48.64,48.69,139397.0,44.2043,44.2406,44.168,44.2134,139397.0
2018-11-07 15:35:00,48.69,48.7,48.62,48.68,128930.0,44.2134,44.2225,44.1498,44.2043,128930.0
2018-11-07 15:40:00,48.68,48.69,48.47,48.48,170426.0,44.2043,44.2134,44.0136,44.0227,170426.0
2018-11-07 15:45:00,48.48,48.53,48.4,48.43,169135.0,44.0227,44.0681,43.95,43.9773,169135.0
2018-11-07 15:50:00,48.43,48.53,48.43,48.51,185158.0,43.9773,44.0681,43.9773,44.0499,185158.0
2018-11-07 15:55:00,48.51,48.6,48.49,48.57,372130.0,44.0499,44.1317,44.0318,44.1044,372130.0
2018-11-08 09:30:00,48.18,48.45,48.12,48.31,173269.0,43.8672,44.1131,43.8126,43.9856,173269.0
2018-11-08 09:35:00,48.31,48.57,48.25,48.53,171462.0,43.9856,44.2223,43.931,44.1859,171462.0
2018-11-08 09:40:00,48.53,48.74,48.53,48.72,105821.0,44.1859,44.3771,44.1859,44.3589,105821.0
2018-11-08 09:45:00,48.72,48.75,48.6,48.64,107763.0,44.3589,44.3862,44.2496,44.2861,107763.0
2018-11-08 09:50:00,48.64,48.77,48.64,48.71,89408.0,44.2861,44.4044,44.2861,44.3498,89408.0
2018-11-08 09:55:00,48.71,48.79,48.7,48.72,99513.0,44.3498,44.4226,44.3407,44.3589,99513.0
2018-11-08 10:00:00,48.72,48.73,48.63,48.73,104299.0,44.3589,44.368,44.277,44.368,104299.0
2018-11-08 10:05:00,48.72,48.79,48.72,48.77,148281.0,44.3589,44.4226,44.3589,44.4044,148281.0
2018-11-08 10:10:00,48.78,48.93,48.78,48.83,147692.0,44.4135,44.5501,44.4135,44.459,147692.0
2018-11-08 10:15:00,48.84,48.96,48.81,48.94,128678.0,44.4682,44.5774,44.4408,44.5592,128678.0
2018-11-08 10:20:00,48.94,49.02,48.94,49.0,201364.0,44.5592,44.632,44.5592,44.6138,201364.0
2018-11-08 10:25:00,49.01,49.1,49.0,49.06,166316.0,44.6229,44.7049,44.6138,44.6685,166316.0
2018-11-08 10:30:00,49.05,49.17,49.05,49.15,133665.0,44.6594,44.7686,44.6594,44.7504,133665.0
2018-11-08 10:35:00,49.15,49.19,49.13,49.18,142974.0,44.7504,44.7868,44.7322,44.7777,142974.0
2018-11-08 10:40:00,49.18,49.19,48.95,48.95,116931.0,44.7777,44.7868,44.5683,44.5683,116931.0
2018-11-08 10:45:00,48.95,49.0,48.91,48.99,57974.0,44.5683,44.6138,44.5319,44.6047,57974.0
2018-11-08 10:50:00,48.99,49.08,48.98,49.06,52441.0,44.6047,44.6867,44.5956,44.6685,52441.0
2018-11-08 10:55:00,49.05,49.09,49.01,49.05,68193.0,44.6594,44.6958,44.6229,44.6594,68193.0
2018-11-08 11:00:00,49.06,49.08,49.0,49.06,38764.0,44.6685,44.6867,44.6138,44.6685,38764.0
2018-11-08 11:05:00,49.06,49.14,49.04,49.13,46856.0,44.6685,44.7413,44.6502,44.7322,46856.0
2018-11-08 11:10:00,49.13,49.15,49.09,49.14,100121.0,44.7322,44.7504,44.6958,44.7413,100121.0
2018-11-08 11:15:00,49.15,49.15,49.07,49.1,33715.0,44.7504,44.7504,44.6776,44.7049,33715.0
2018-11-08 11:20:00,49.1,49.12,49.05,49.08,68364.0,44.7049,44.7231,44.6594,44.6867,68364.0
2018-11-08 11:25:00,49.08,49.17,49.08,49.15,75175.0,44.6867,44.7686,44.6867,44.7504,75175.0
2018-11-08 11:30:00,49.15,49.19,49.12,49.18,235023.0,44.7504,44.7868,44.7231,44.7777,235023.0
2018-11-08 11:35:00,49.18,49.21,49.15,49.19,137399.0,44.7777,44.805,44.7504,44.7868,137399.0
2018-11-08 11:40:00,49.19,49.24,49.18,49.23,94344.0,44.7868,44.8323,44.7777,44.8232,94344.0
2018-11-08 11:45:00,49.23,49.24,49.13,49.15,77304.0,44.8232,44.8323,44.7322,44.7504,77304.0
2018-11-08 11:50:00,49.15,49.15,49.05,49.09,79729.0,44.7504,44.7504,44.6594,44.6958,79729.0
2018-11-08 11:55:00,49.08,49.1,49.02,49.03,75310.0,44.6867,44.7049,44.632,44.6411,75310.0
2018-11-08 12:00:00,49.04,49.04,48.95,48.96,65389.0,44.6502,44.6502,44.5683,44.5774,65389.0
2018-11-08 12:05:00,48.96,49.04,48.95,49.04,60791.0,44.5774,44.6502,44.5683,44.6502,60791.0
2018-11-08 12:10:00,49.04,49.07,49.03,49.04,24090.0,44.6502,44.6776,44.6411,44.6502,24090.0
2018-11-08 12:15:00,49.04,49.08,49.04,49.08,31813.0,44.6502,44.6867,44.6502,44.6867,31813.0
2018-11-08 12:20:00,49.07,49.08,49.05,49.05,53202.0,44.6776,44.6867,44.6594,44.6594,53202.0
2018-11-08 12:25:00,49.05,49.05,48.96,48.97,52952.0,44.6594,44.6594,44.5774,44.5865,52952.0
2018-11-08 12:30:00,48.97,48.97,48.88,48.92,56095.0,44.5865,44.5865,44.5046,44.541,56095.0
2018-11-08 12:35:00,48.92,48.96,48.89,48.95,37931.0,44.541,44.5774,44.5137,44.5683,37931.0
2018-11-08 12:40:00,48.96,48.99,48.93,48.93,22086.0,44.5774,44.6047,44.5501,44.5501,22086.0
2018-11-08 12:45:00,48.93,48.95,48.9,48.9,24783.0,44.5501,44.5683,44.5228,44.5228,24783.0
2018-11-08 12:50:00,48.9,48.9,48.84,48.88,35082.0,44.5228,44.5228,44.4682,44.5046,35082.0
2018-11-08 12:55:00,48.88,48.9,48.83,48.84,26102.0,44.5046,44.5228,44.459,44.4682,26102.0
2018-11-08 13:00:00,48.83,48.84,48.78,48.79,43348.0,44.459,44.4682,44.4135,44.4226,43348.0
2018-11-08 13:05:00,48.79,48.84,48.79,48.8,27755.0,44.4226,44.4682,44.4226,44.4317,27755.0
2018-11-08 13:10:00,48.81,48.85,48.8,48.82,26930.0,44.4408,44.4773,44.4317,44.4499,26930.0
2018-11-08 13:15:00,48.82,48.83,48.74,48.74,30533.0,44.4499,44.459,44.3771,44.3771,30533.0
2018-11-08 13:20:00,48.74,48.77,48.73,48.76,27937.0,44.3771,44.4044,44.368,44.3953,27937.0
2018-11-08 13:25:00,48.76,48.79,48.72,48.73,25968.0,44.3953,44.4226,44.3589,44.368,25968.0
2018-11-08 13:30:00,48.72,48.74,48.69,48.74,25916.0,44.3589,44.3771,44.3316,44.3771,25916.0
2018-11-08 13:35:00,48.74,48.76,48.72,48.75,35401.0,44.3771,44.3953,44.3589,44.3862,35401.0
2018-11-08 13:40:00,48.75,48.77,48.73,48.76,28908.0,44.3862,44.4044,44.368,44.3953,28908.0
2018-11-08 13:45:00,48.77,48.77,48.7,48.72,52047.0,44.4044,44.4044,44.3407,44.3589,52047.0
2018-11-08 13:50:00,48.72,48.73,48.7,48.72,30418.0,44.3589,44.368,44.3407,44.3589,30418.0
2018-11-08 13:55:00,48.71,48.71,48.57,48.61,32875.0,44.3498,44.3498,44.2223,44.2587,32875.0
2018-11-08 14:00:00,48.62,48.65,48.42,48.45,55564.0,44.2678,44.2952,44.0857,44.1131,55564.0
2018-11-08 14:05:00,48.45,48.62,48.45,48.59,45128.0,44.1131,44.2678,44.1131,44.2405,45128.0
2018-11-08 14:10:00,48.59,48.61,48.56,48.59,46380.0,44.2405,44.2587,44.2132,44.2405,46380.0
2018-11-08 14:15:00,48.59,48.62,48.52,48.52,45333.0,44.2405,44.2678,44.1768,44.1768,45333.0
2018-11-08 14:20:00,48.52,48.57,48.48,48.48,37800.0,44.1768,44.2223,44.1404,44.1404,37800.0
2018-11-08 14:25:00,48.46,48.5,48.42,48.45,49658.0,44.1222,44.1586,44.0857,44.1131,49658.0
2018-11-08 14:30:00,48.44,48.45,48.38,48.42,51713.0,44.104,44.1131,44.0493,44.0857,51713.0
2018-11-08 14:35:00,48.43,48.47,48.33,48.33,60482.0,44.0949,44.1313,44.0038,44.0038,60482.0
2018-11-08 14:40:00,48.33,48.33,48.25,48.33,61957.0,44.0038,44.0038,43.931,44.0038,61957.0
2018-11-08 14:45:00,48.32,48.45,48.3,48.44,54094.0,43.9947,44.1131,43.9765,44.104,54094.0
2018-11-08 14:50:00,48.43,48.5,48.4,48.43,71443.0,44.0949,44.1586,44.0675,44.0949,71443.0
2018-11-08 14:55:00,48.43,48.48,48.42,48.46,31667.0,44.0949,44.1404,44.0857,44.1222,31667.0
2018-11-08 15:00:00,48.46,48.46,48.37,48.41,64370.0,44.1222,44.1222,44.0402,44.0766,64370.0
2018-11-08 15:05:00,48.41,48.51,48.4,48.5,60743.0,44.0766,44.1677,44.0675,44.1586,60743.0
2018-11-08 15:10:00,48.5,48.58,48.46,48.57,56847.0,44.1586,44.2314,44.1222,44.2223,56847.0
2018-11-08 15:15:00,48.57,48.61,48.54,48.59,77117.0,44.2223,44.2587,44.195,44.2405,77117.0
2018-11-08 15:20:00,48.59,48.61,48.52,48.58,60265.0,44.2405,44.2587,44.1768,44.2314,60265.0
2018-11-08 15:25:00,48.58,48.66,48.54,48.55,95269.0,44.2314,44.3043,44.195,44.2041,95269.0
2018-11-08 15:30:00,48.55,48.55,48.42,48.44,97865.0,44.2041,44.2041,44.0857,44.104,97865.0
2018-11-08 15:35:00,48.44,48.47,48.37,48.44,58799.0,44.104,44.1313,44.0402,44.104,58799.0
2018-11-08 15:40:00,48.44,48.53,48.43,48.52,71206.0,44.104,44.1859,44.0949,44.1768,71206.0
2018-11-08 15:45:00,48.52,48.55,48.48,48.52,85159.0,44.1768,44.2041,44.1404,44.1768,85159.0
2018-11-08 15:50:00,48.52,48.56,48.5,48.55,107660.0,44.1768,44.2132,44.1586,44.2041,107660.0
2018-11-08 15:55:00,48.55,48.63,48.5,48.62,269818.0,44.2041,44.277,44.1586,44.2678,269818.0
2018-11-09 09:30:00,48.46,48.46,48.19,48.27,132978.0,44.1222,44.1222,43.8763,43.9492,132978.0
2018-11-09 09:35:00,48.28,48.52,48.26,48.34,73803.0,43.9583,44.1768,43.9401,44.0129,73803.0
2018-11-09 09:40:00,48.34,48.35,48.1,48.17,202972.0,44.0129,44.022,43.7944,43.8581,202972.0
2018-11-09 09:45:00,48.15,48.3,48.12,48.12,65289.0,43.8399,43.9765,43.8126,43.8126,65289.0
2018-11-09 09:50:00,48.12,48.12,48.0,48.02,49036.0,43.8126,43.8126,43.7033,43.7216,49036.0
2018-11-09 09:55:00,48.02,48.13,47.93,48.05,50544.0,43.7216,43.8217,43.6396,43.7489,50544.0
2018-11-09 10:00:00,48.06,48.07,47.92,47.96,107215.0,43.758,43.7671,43.6305,43.6669,107215.0
2018-11-09 10:05:00,47.96,48.03,47.91,47.93,193210.0,43.6669,43.7307,43.6214,43.6396,193210.0
2018-11-09 10:10:00,47.93,47.96,47.89,47.93,110487.0,43.6396,43.6669,43.6032,43.6396,110487.0
2018-11-09 10:15:00,47.93,48.01,47.9,47.91,111738.0,43.6396,43.7124,43.6123,43.6214,111738.0
2018-11-09 10:20:00,47.91,48.01,47.88,48.0,87967.0,43.6214,43.7124,43.5941,43.7033,87967.0
2018-11-09 10:25:00,47.99,48.16,47.99,48.15,53253.0,43.6942,43.849,43.6942,43.8399,53253.0
2018-11-09 10:30:00,48.16,48.16,48.06,48.12,90336.0,43.849,43.849,43.758,43.8126,90336.0
2018-11-09 10:35:00,48.13,48.15,48.04,48.08,46830.0,43.8217,43.8399,43.7398,43.7762,46830.0
2018-11-09 10:40:00,48.08,48.1,48.06,48.08,49769.0,43.7762,43.7944,43.758,43.7762,49769.0
2018-11-09 10:45:00,48.08,48.11,48.0,48.0,53548.0,43.7762,43.8035,43.7033,43.7033,53548.0
2018-11-09 10:50:00,48.0,48.05,47.98,48.03,125253.0,43.7033,43.7489,43.6851,43.7307,125253.0
2018-11-09 10:55:00,48.02,48.02,47.94,48.01,92987.0,43.7216,43.7216,43.6487,43.7124,92987.0
2018-11-09 11:00:00,48.01,48.07,47.95,47.95,66318.0,43.7124,43.7671,43.6578,43.6578,66318.0
2018-11-09 11:05:00,47.95,47.96,47.84,47.88,202187.0,43.6578,43.6669,43.5577,43.5941,202187.0
2018-11-09 11:10:00,47.89,47.96,47.84,47.92,55660.0,43.6032,43.6669,43.5577,43.6305,55660.0
2018-11-09 11:15:00,47.92,48.0,47.85,47.87,53414.0,43.6305,43.7033,43.5668,43.585,53414.0
2018-11-09 11:20:00,47.89,48.02,47.89,48.02,151960.0,43.6032,43.7216,43.6032,43.7216,151960.0
2018-11-09 11:25:00,48.02,48.14,47.99,48.13,80933.0,43.7216,43.8308,43.6942,43.8217,80933.0
2018-11-09 11:30:00,48.12,48.17,48.06,48.09,33893.0,43.8126,43.8581,43.758,43.7853,33893.0
2018-11-09 11:35:00,48.09,48.19,48.07,48.18,34594.0,43.7853,43.8763,43.7671,43.8672,34594.0
2018-11-09 11:40:00,48.18,48.18,48.06,48.11,56253.0,43.8672,43.8672,43.758,43.8035,56253.0
2018-11-09 11:45:00,48.11,48.13,48.08,48.09,80533.0,43.8035,43.8217,43.7762,43.7853,80533.0
2018-11-09 11:50:00,48.09,48.1,48.03,48.05,57003.0,43.7853,43.7944,43.7307,43.7489,57003.0
2018-11-09 11:55:00,48.04,48.04,47.9,47.92,68741.0,43.7398,43.7398,43.6123,43.6305,68741.0
2018-11-09 12:00:00,47.93,47.99,47.88,47.97,51841.0,43.6396,43.6942,43.5941,43.676,51841.0
2018-11-09 12:05:00,47.98,48.02,47.87,47.93,87618.0,43.6851,43.7216,43.585,43.6396,87618.0
2018-11-09 12:10:00,47.92,47.95,47.8,47.82,26868.0,43.6305,43.6578,43.5212,43.5395,26868.0
2018-11-09 12:15:00,47.81,47.86,47.77,47.86,68214.0,43.5304,43.5759,43.4939,43.5759,68214.0
2018-11-09 12:20:00,47.86,47.9,47.82,47.9,45250.0,43.5759,43.6123,43.5395,43.6123,45250.0
2018-11-09 12:25:00,47.9,47.95,47.87,47.87,20608.0,43.6123,43.6578,43.585,43.585,20608.0
2018-11-09 12:30:00,47.87,47.93,47.82,47.92,43286.0,43.585,43.6396,43.5395,43.6305,43286.0
2018-11-09 12:35:00,47.91,47.97,47.91,47.92,41023.0,43.6214,43.676,43.6214,43.6305,41023.0
2018-11-09 12:40:00,47.91,47.93,47.88,47.93,28473.0,43.6214,43.6396,43.5941,43.6396,28473.0
2018-11-09 12:45:00,47.92,47.96,47.89,47.94,22312.0,43.6305,43.6669,43.6032,43.6487,22312.0
2018-11-09 12:50:00,47.93,47.98,47.91,47.96,26699.0,43.6396,43.6851,43.6214,43.6669,26699.0
2018-11-09 12:55:00,47.95,47.95,47.81,47.82,21908.0,43.6578,43.6578,43.5304,43.5395,21908.0
2018-11-09 13:00:00,47.81,47.81,47.75,47.81,28591.0,43.5304,43.5304,43.4757,43.5304,28591.0
2018-11-09 13:05:00,47.8,47.85,47.77,47.85,23076.0,43.5212,43.5668,43.4939,43.5668,23076.0
2018-11-09 13:10:00,47.84,47.86,47.78,47.8,19664.0,43.5577,43.5759,43.503,43.5212,19664.0
2018-11-09 13:15:00,47.79,47.82,47.76,47.8,23899.0,43.5121,43.5395,43.4848,43.5212,23899.0
2018-11-09 13:20:00,47.79,47.8,47.74,47.78,25448.0,43.5121,43.5212,43.4666,43.503,25448.0
2018-11-09 13:25:00,47.78,47.79,47.75,47.77,21187.0,43.503,43.5121,43.4757,43.4939,21187.0
2018-11-09 13:30:00,47.76,47.76,47.68,47.7,44574.0,43.4848,43.4848,43.412,43.4302,44574.0
2018-11-09 13:35:00,47.7,47.74,47.7,47.73,23945.0,43.4302,43.4666,43.4302,43.4575,23945.0
2018-11-09 13:40:00,47.73,47.8,47.69,47.78,23130.0,43.4575,43.5212,43.4211,43.503,23130.0
2018-11-09 13:45:00,47.76,47.76,47.65,47.66,38922.0,43.4848,43.4848,43.3847,43.3938,38922.0
2018-11-09 13:50:00,47.66,47.66,47.62,47.66,34067.0,43.3938,43.3938,43.3574,43.3938,34067.0
2018-11-09 13:55:00,47.66,47.72,47.65,47.66,38838.0,43.3938,43.4484,43.3847,43.3938,38838.0
2018-11-09 14:00:00,47.66,47.75,47.65,47.73,33788.0,43.3938,43.4757,43.3847,43.4575,33788.0
2018-11-09 14:05:00,47.73,47.76,47.66,47.66,26099.0,43.4575,43.4848,43.3938,43.3938,26099.0
2018-11-09 14:10:00,47.65,47.66,47.6,47.63,32902.0,43.3847,43.3938,43.3391,43.3665,32902.0
2018-11-09 14:15:00,47.63,47.67,47.57,47.58,35788.0,43.3665,43.4029,43.3118,43.3209,35788.0
2018-11-09 14:20:00,47.58,47.59,47.52,47.58,41887.0,43.3209,43.33,43.2663,43.3209,41887.0
2018-11-09 14:25:00,47.59,47.65,47.58,47.62,46955.0,43.33,43.3847,43.3209,43.3574,46955.0
2018-11-09 14:30:00,47.61,47.67,47.61,47.67,106452.0,43.3483,43.4029,43.3483,43.4029,106452.0
2018-11-09 14:35:00,47.68,47.78,47.66,47.75,59013.0,43.412,43.503,43.3938,43.4757,59013.0
2018-11-09 14:40:00,47.75,47.82,47.74,47.75,55843.0,43.4757,43.5395,43.4666,43.4757,55843.0
2018-11-09 14:45:00,47.74,47.78,47.68,47.72,55710.0,43.4666,43.503,43.412,43.4484,55710.0
2018-11-09 14:50:00,47.72,47.85,47.71,47.81,84849.0,43.4484,43.5668,43.4393,43.5304,84849.0
2018-11-09 14:55:00,47.81,47.93,47.75,47.78,63649.0,43.5304,43.6396,43.4757,43.503,63649.0
2018-11-09 15:00:00,47.78,47.84,47.73,47.79,48438.0,43.503,43.5577,43.4575,43.5121,48438.0
2018-11-09 15:05:00,47.8,47.82,47.72,47.8,47205.0,43.5212,43.5395,43.4484,43.5212,47205.0
2018-11-09 15:10:00,47.81,47.86,47.75,47.83,61138.0,43.5304,43.5759,43.4757,43.5486,61138.0
2018-11-09 15:15:00,47.84,47.9,47.79,47.84,53373.0,43.5577,43.6123,43.5121,43.5577,53373.0
2018-11-09 15:20:00,47.84,47.96,47.78,47.92,78661.0,43.5577,43.6669,43.503,43.6305,78661.0
2018-11-09 15:25:00,47.92,47.94,47.85,47.87,73311.0,43.6305,43.6487,43.5668,43.585,73311.0
2018-11-09 15:30:00,47.87,47.93,47.85,47.89,92872.0,43.585,43.6396,43.5668,43.6032,92872.0
2018-11-09 15:35:00,47.88,47.94,47.85,47.87,120638.0,43.5941,43.6487,43.5668,43.585,120638.0
2018-11-09 15:40:00,47.87,48.01,47.87,48.01,91661.0,43.585,43.7124,43.585,43.7124,91661.0
2018-11-09 15:45:00,48.01,48.03,47.84,47.86,132362.0,43.7124,43.7307,43.5577,43.5759,132362.0
2018-11-09 15:50:00,47.86,47.9,47.85,47.88,132015.0,43.5759,43.6123,43.5668,43.5941,132015.0
2018-11-09 15:55:00,47.88,47.91,47.61,47.65,761058.0,43.5941,43.6214,43.3483,43.3847,761058.0
2018-11-12 09:30:00,47.5,47.72,47.4,47.52,83122.0,43.2481,43.4484,43.1571,43.2663,83122.0
2018-11-12 09:35:00,47.55,47.79,47.49,47.53,40218.0,43.2936,43.5121,43.239,43.2754,40218.0
2018-11-12 09:40:00,47.53,47.58,47.41,47.42,47735.0,43.2754,43.3209,43.1662,43.1753,47735.0
2018-11-12 09:45:00,47.41,47.49,47.19,47.21,91057.0,43.1662,43.239,42.9658,42.9841,91057.0
2018-11-12 09:50:00,47.21,47.27,47.13,47.18,193454.0,42.9841,43.0387,42.9112,42.9567,193454.0
2018-11-12 09:55:00,47.18,47.33,47.17,47.23,53681.0,42.9567,43.0933,42.9476,43.0023,53681.0
2018-11-12 10:00:00,47.22,47.22,47.12,47.16,79028.0,42.9932,42.9932,42.9021,42.9385,79028.0
2018-11-12 10:05:00,47.15,47.25,47.12,47.21,96004.0,42.9294,43.0205,42.9021,42.9841,96004.0
2018-11-12 10:10:00,47.22,47.3,47.19,47.21,72672.0,42.9932,43.066,42.9658,42.9841,72672.0
2018-11-12 10:15:00,47.21,47.3,47.15,47.15,49262.0,42.9841,43.066,42.9294,42.9294,49262.0
2018-11-12 10:20:00,47.16,47.27,47.09,47.16,62765.0,42.9385,43.0387,42.8748,42.9385,62765.0
2018-11-12 10:25:00,47.16,47.24,47.14,47.2,39219.0,42.9385,43.0114,42.9203,42.975,39219.0
2018-11-12 10:30:00,47.19,47.22,47.12,47.17,48228.0,42.9658,42.9932,42.9021,42.9476,48228.0
2018-11-12 10:35:00,47.17,47.23,47.11,47.18,87822.0,42.9476,43.0023,42.893,42.9567,87822.0
2018-11-12 10:40:00,47.18,47.18,47.1,47.1,50180.0,42.9567,42.9567,42.8839,42.8839,50180.0
2018-11-12 10:45:00,47.1,47.11,47.02,47.05,69995.0,42.8839,42.893,42.8111,42.8384,69995.0
2018-11-12 10:50:00,47.04,47.06,46.97,47.0,39162.0,42.8293,42.8475,42.7655,42.7929,39162.0
2018-11-12 10:55:00,47.0,47.04,46.96,47.0,41002.0,42.7929,42.8293,42.7564,42.7929,41002.0
2018-11-12 11:00:00,47.0,47.01,46.91,46.96,52947.0,42.7929,42.802,42.7109,42.7564,52947.0
2018-11-12 11:05:00,46.95,47.06,46.91,47.04,107660.0,42.7473,42.8475,42.7109,42.8293,107660.0
2018-11-12 11:10:00,47.03,47.09,46.94,46.94,112718.0,42.8202,42.8748,42.7382,42.7382,112718.0
2018-11-12 11:15:00,46.93,46.93,46.86,46.89,85631.0,42.7291,42.7291,42.6654,42.6927,85631.0
2018-11-12 11:20:00,46.88,46.9,46.81,46.81,145067.0,42.6836,42.7018,42.6199,42.6199,145067.0
2018-11-12 11:25:00,46.81,46.82,46.68,46.68,84620.0,42.6199,42.629,42.5015,42.5015,84620.0
2018-11-12 11:30:00,46.68,46.73,46.6,46.64,90136.0,42.5015,42.547,42.4287,42.4651,90136.0
2018-11-12 11:35:00,46.66,46.83,46.65,46.74,84863.0,42.4833,42.6381,42.4742,42.5561,84863.0
2018-11-12 11:40:00,46.73,46.84,46.72,46.79,70077.0,42.547,42.6472,42.5379,42.6017,70077.0
2018-11-12 11:45:00,46.8,46.91,46.78,46.85,78121.0,42.6108,42.7109,42.5926,42.6563,78121.0
2018-11-12 11:50:00,46.86,46.9,46.76,46.88,61026.0,42.6654,42.7018,42.5743,42.6836,61026.0
2018-11-12 11:55:00,46.89,46.97,46.87,46.96,49708.0,42.6927,42.7655,42.6745,42.7564,49708.0
2018-11-12 12:00:00,46.96,47.05,46.89,47.04,39704.0,42.7564,42.8384,42.6927,42.8293,39704.0
2018-11-12 12:05:00,47.05,47.13,47.04,47.09,74982.0,42.8384,42.9112,42.8293,42.8748,74982.0
2018-11-12 12:10:00,47.09,47.09,46.96,46.96,49956.0,42.8748,42.8748,42.7564,42.7564,49956.0
2018-11-12 12:15:00,46.95,47.06,46.95,47.01,78115.0,42.7473,42.8475,42.7473,42.802,78115.0
2018-11-12 12:20:00,47.01,47.04,46.96,47.0,44065.0,42.802,42.8293,42.7564,42.7929,44065.0
2018-11-12 12:25:00,47.0,47.02,46.96,47.0,47427.0,42.7929,42.8111,42.7564,42.7929,47427.0
2018-11-12 12:30:00,47.0,47.02,46.92,46.92,44979.0,42.7929,42.8111,42.72,42.72,44979.0
2018-11-12 12:35:00,46.92,47.02,46.92,46.97,40181.0,42.72,42.8111,42.72,42.7655,40181.0
2018-11-12 12:40:00,46.96,47.02,46.95,47.01,72295.0,42.7564,42.8111,42.7473,42.802,72295.0
2018-11-12 12:45:00,47.0,47.01,46.94,46.98,47594.0,42.7929,42.802,42.7382,42.7746,47594.0
2018-11-12 12:50:00,46.98,47.0,46.89,46.91,44468.0,42.7746,42.7929,42.6927,42.7109,44468.0
2018-11-12 12:55:00,46.91,47.0,46.9,46.92,43337.0,42.7109,42.7929,42.7018,42.72,43337.0
2018-11-12 13:00:00,46.92,46.94,46.89,46.91,47471.0,42.72,42.7382,42.6927,42.7109,47471.0
2018-11-12 13:05:00,46.91,46.91,46.83,46.89,39986.0,42.7109,42.7109,42.6381,42.6927,39986.0
2018-11-12 13:10:00,46.89,46.91,46.86,46.86,37459.0,42.6927,42.7109,42.6654,42.6654,37459.0
2018-11-12 13:15:00,46.86,46.94,46.86,46.94,26077.0,42.6654,42.7382,42.6654,42.7382,26077.0
2018-11-12 13:20:00,46.95,47.0,46.94,46.98,34795.0,42.7473,42.7929,42.7382,42.7746,34795.0
2018-11-12 13:25:00,46.99,47.07,46.95,47.05,80884.0,42.7838,42.8566,42.7473,42.8384,80884.0
2018-11-12 13:30:00,47.04,47.14,47.02,47.11,47066.0,42.8293,42.9203,42.8111,42.893,47066.0
2018-11-12 13:35:00,47.11,47.12,47.01,47.05,48036.0,42.893,42.9021,42.802,42.8384,48036.0
2018-11-12 13:40:00,47.06,47.06,46.96,46.96,34642.0,42.8475,42.8475,42.7564,42.7564,34642.0
2018-11-12 13:45:00,46.96,47.03,46.92,46.97,64242.0,42.7564,42.8202,42.72,42.7655,64242.0
2018-11-12 13:50:00,46.97,47.12,46.96,47.04,130572.0,42.7655,42.9021,42.7564,42.8293,130572.0
2018-11-12 13:55:00,47.03,47.07,47.0,47.01,23420.0,42.8202,42.8566,42.7929,42.802,23420.0
2018-11-12 14:00:00,47.0,47.12,46.99,47.12,33404.0,42.7929,42.9021,42.7838,42.9021,33404.0
2018-11-12 14:05:00,47.11,47.11,47.07,47.08,16950.0,42.893,42.893,42.8566,42.8657,16950.0
2018-11-12 14:10:00,47.08,47.2,47.07,47.12,55720.0,42.8657,42.975,42.8566,42.9021,55720.0
2018-11-12 14:15:00,47.14,47.28,47.13,47.25,49751.0,42.9203,43.0478,42.9112,43.0205,49751.0
2018-11-12 14:20:00,47.25,47.25,47.16,47.17,57038.0,43.0205,43.0205,42.9385,42.9476,57038.0
2018-11-12 14:25:00,47.16,47.17,47.07,47.08,50274.0,42.9385,42.9476,42.8566,42.8657,50274.0
2018-11-12 14:30:00,47.09,47.13,47.06,47.12,47800.0,42.8748,42.9112,42.8475,42.9021,47800.0
2018-11-12 14:35:00,47.12,47.14,46.99,47.04,56430.0,42.9021,42.9203,42.7838,42.8293,56430.0
2018-11-12 14:40:00,47.04,47.15,47.03,47.14,53895.0,42.8293,42.9294,42.8202,42.9203,53895.0
2018-11-12 14:45:00,47.14,47.23,47.14,47.18,56736.0,42.9203,43.0023,42.9203,42.9567,56736.0
2018-11-12 14:50:00,47.18,47.18,47.07,47.11,48948.0,42.9567,42.9567,42.8566,42.893,48948.0
2018-11-12 14:55:00,47.11,47.12,47.03,47.04,58789.0,42.893,42.9021,42.8202,42.8293,58789.0
2018-11-12 15:00:00,47.04,47.08,47.0,47.02,55983.0,42.8293,42.8657,42.7929,42.8111,55983.0
2018-11-12 15:05:00,47.01,47.03,46.96,47.01,55435.0,42.802,42.8202,42.7564,42.802,55435.0
2018-11-12 15:10:00,47.0,47.05,46.93,47.03,66597.0,42.7929,42.8384,42.7291,42.8202,66597.0
2018-11-12 15:15:00,47.02,47.09,46.99,47.08,88150.0,42.8111,42.8748,42.7838,42.8657,88150.0
2018-11-12 15:20:00,47.08,47.21,47.04,47.16,78665.0,42.8657,42.9841,42.8293,42.9385,78665.0
2018-11-12 15:25:00,47.15,47.18,47.08,47.09,65881.0,42.9294,42.9567,42.8657,42.8748,65881.0
2018-11-12 15:30:00,47.1,47.1,46.96,46.99,57664.0,42.8839,42.8839,42.7564,42.7838,57664.0
2018-11-12 15:35:00,46.99,47.04,46.97,47.02,97958.0,42.7838,42.8293,42.7655,42.8111,97958.0
2018-11-12 15:40:00,47.01,47.05,46.93,46.99,120871.0,42.802,42.8384,42.7291,42.7838,120871.0
2018-11-12 15:45:00,46.98,47.03,46.89,46.89,140989.0,42.7746,42.8202,42.6927,42.6927,140989.0
2018-11-12 15:50:00,46.9,46.9,46.67,46.72,144724.0,42.7018,42.7018,42.4924,42.5379,144724.0
2018-11-12 15:55:00,46.72,46.77,46.69,46.75,318081.0,42.5379,42.5834,42.5106,42.5652,318081.0
2018-11-13 09:30:00,46.85,47.21,46.75,47.06,215302.0,42.6563,42.9841,42.5652,42.8475,215302.0
2018-11-13 09:35:00,47.04,47.23,47.03,47.22,51955.0,42.8293,43.0023,42.8202,42.9932,51955.0
2018-11-13 09:40:00,47.22,47.35,47.19,47.24,94579.0,42.9932,43.1115,42.9658,43.0114,94579.0
2018-11-13 09:45:00,47.25,47.52,47.23,47.34,247256.0,43.0205,43.2663,43.0023,43.1024,247256.0
2018-11-13 09:50:00,47.34,47.37,47.24,47.25,97706.0,43.1024,43.1297,43.0114,43.0205,97706.0
2018-11-13 09:55:00,47.24,47.28,47.13,47.26,107630.0,43.0114,43.0478,42.9112,43.0296,107630.0
2018-11-13 10:00:00,47.26,47.26,47.11,47.15,64019.0,43.0296,43.0296,42.893,42.9294,64019.0
2018-11-13 10:05:00,47.15,47.41,47.15,47.41,111919.0,42.9294,43.1662,42.9294,43.1662,111919.0
2018-11-13 10:10:00,47.42,47.45,47.32,47.43,51693.0,43.1753,43.2026,43.0842,43.1844,51693.0
2018-11-13 10:15:00,47.42,47.52,47.41,47.49,44742.0,43.1753,43.2663,43.1662,43.239,44742.0
2018-11-13 10:20:00,47.49,47.5,47.14,47.17,89875.0,43.239,43.2481,42.9203,42.9476,89875.0
2018-11-13 10:25:00,47.17,47.23,47.05,47.09,108054.0,42.9476,43.0023,42.8384,42.8748,108054.0
2018-11-13 10:30:00,47.1,47.12,46.97,47.09,69074.0,42.8839,42.9021,42.7655,42.8748,69074.0
2018-11-13 10:35:00,47.09,47.14,47.03,47.04,79414.0,42.8748,42.9203,42.8202,42.8293,79414.0
2018-11-13 10:40:00,47.04,47.18,46.91,47.03,128246.0,42.8293,42.9567,42.7109,42.8202,128246.0
2018-11-13 10:45:00,47.04,47.19,47.03,47.04,67759.0,42.8293,42.9658,42.8202,42.8293,67759.0
2018-11-13 10:50:00,47.03,47.16,47.03,47.11,47871.0,42.8202,42.9385,42.8202,42.893,47871.0
2018-11-13 10:55:00,47.11,47.23,47.1,47.18,48415.0,42.893,43.0023,42.8839,42.9567,48415.0
2018-11-13 11:00:00,47.18,47.44,47.18,47.43,61262.0,42.9567,43.1935,42.9567,43.1844,61262.0
2018-11-13 11:05:00,47.4,47.44,47.36,47.41,64921.0,43.1571,43.1935,43.1206,43.1662,64921.0
2018-11-13 11:10:00,47.4,47.53,47.39,47.51,40001.0,43.1571,43.2754,43.1479,43.2572,40001.0
2018-11-13 11:15:00,47.51,47.73,47.47,47.71,61074.0,43.2572,43.4575,43.2208,43.4393,61074.0
2018-11-13 11:20:00,47.72,47.75,47.62,47.63,44272.0,43.4484,43.4757,43.3574,43.3665,44272.0
2018-11-13 11:25:00,47.64,47.73,47.61,47.62,42044.0,43.3756,43.4575,43.3483,43.3574,42044.0
2018-11-13 11:30:00,47.62,47.67,47.57,47.63,32406.0,43.3574,43.4029,43.3118,43.3665,32406.0
2018-11-13 11:35:00,47.62,47.65,47.46,47.49,51330.0,43.3574,43.3847,43.2117,43.239,51330.0
2018-11-13 11:40:00,47.5,47.59,47.48,47.58,33338.0,43.2481,43.33,43.2299,43.3209,33338.0
2018-11-13 11:45:00,47.59,47.62,47.54,47.62,47339.0,43.33,43.3574,43.2845,43.3574,47339.0
2018-11-13 11:50:00,47.62,47.65,47.54,47.54,42835.0,43.3574,43.3847,43.2845,43.2845,42835.0
2018-11-13 11:55:00,47.55,47.65,47.55,47.63,46773.0,43.2936,43.3847,43.2936,43.3665,46773.0
2018-11-13 12:00:00,47.63,47.76,47.63,47.72,73332.0,43.3665,43.4848,43.3665,43.4484,73332.0
2018-11-13 12:05:00,47.72,47.72,47.58,47.59,46121.0,43.4484,43.4484,43.3209,43.33,46121.0
2018-11-13 12:10:00,47.6,47.69,47.57,47.69,35993.0,43.3391,43.4211,43.3118,43.4211,35993.0
2018-11-13 12:15:00,47.68,47.7,47.61,47.65,84851.0,43.412,43.4302,43.3483,43.3847,84851.0
2018-11-13 12:20:00,47.65,47.67,47.6,47.65,43081.0,43.3847,43.4029,43.3391,43.3847,43081.0
2018-11-13 12:25:00,47.65,47.68,47.61,47.62,21162.0,43.3847,43.412,43.3483,43.3574,21162.0
2018-11-13 12:30:00,47.63,47.65,47.59,47.6,19451.0,43.3665,43.3847,43.33,43.3391,19451.0
2018-11-13 12:35:00,47.6,47.6,47.47,47.5,28465.0,43.3391,43.3391,43.2208,43.2481,28465.0
2018-11-13 12:40:00,47.5,47.53,47.3,47.36,44315.0,43.2481,43.2754,43.066,43.1206,44315.0
2018-11-13 12:45:00,47.36,47.4,47.28,47.3,23675.0,43.1206,43.1571,43.0478,43.066,23675.0
2018-11-13 12:50:00,47.3,47.38,47.26,47.33,39598.0,43.066,43.1388,43.0296,43.0933,39598.0
2018-11-13 12:55:00,47.33,47.34,47.28,47.32,40703.0,43.0933,43.1024,43.0478,43.0842,40703.0
2018-11-13 13:00:00,47.33,47.42,47.32,47.38,44182.0,43.0933,43.1753,43.0842,43.1388,44182.0
2018-11-13 13:05:00,47.38,47.41,47.33,47.34,34260.0,43.1388,43.1662,43.0933,43.1024,34260.0
2018-11-13 13:10:00,47.35,47.38,47.21,47.21,50245.0,43.1115,43.1388,42.9841,42.9841,50245.0
2018-11-13 13:15:00,47.21,47.24,47.16,47.23,48118.0,42.9841,43.0114,42.9385,43.0023,48118.0
2018-11-13 13:20:00,47.23,47.28,47.22,47.28,73207.0,43.0023,43.0478,42.9932,43.0478,73207.0
2018-11-13 13:25:00,47.27,47.27,47.11,47.18,29104.0,43.0387,43.0387,42.893,42.9567,29104.0
2018-11-13 13:30:00,47.18,47.3,47.14,47.28,38789.0,42.9567,43.066,42.9203,43.0478,38789.0
2018-11-13 13:35:00,47.29,47.39,47.28,47.39,37914.0,43.0569,43.1479,43.0478,43.1479,37914.0
2018-11-13 13:40:00,47.39,47.39,47.31,47.34,33203.0,43.1479,43.1479,43.0751,43.1024,33203.0
2018-11-13 13:45:00,47.34,47.41,47.27,47.28,45646.0,43.1024,43.1662,43.0387,43.0478,45646.0
2018-11-13 13:50:00,47.28,47.35,47.27,47.31,42187.0,43.0478,43.1115,43.0387,43.0751,42187.0
2018-11-13 13:55:00,47.32,47.39,47.31,47.35,42024.0,43.0842,43.1479,43.0751,43.1115,42024.0
2018-11-13 14:00:00,47.35,47.37,47.27,47.29,38358.0,43.1115,43.1297,43.0387,43.0569,38358.0
2018-11-13 14:05:00,47.28,47.32,47.19,47.22,119155.0,43.0478,43.0842,42.9658,42.9932,119155.0
2018-11-13 14:10:00,47.23,47.25,47.13,47.14,76261.0,43.0023,43.0205,42.9112,42.9203,76261.0
2018-11-13 14:15:00,47.13,47.15,47.08,47.1,68397.0,42.9112,42.9294,42.8657,42.8839,68397.0
2018-11-13 14:20:00,47.11,47.13,46.93,47.02,49182.0,42.893,42.9112,42.7291,42.8111,49182.0
2018-11-13 14:25:00,47.02,47.1,47.0,47.1,45535.0,42.8111,42.8839,42.7929,42.8839,45535.0
2018-11-13 14:30:00,47.1,47.15,47.07,47.15,43685.0,42.8839,42.9294,42.8566,42.9294,43685.0
2018-11-13 14:35:00,47.15,47.23,47.13,47.2,33289.0,42.9294,43.0023,42.9112,42.975,33289.0
2018-11-13 14:40:00,47.2,47.2,46.99,47.01,41663.0,42.975,42.975,42.7838,42.802,41663.0
2018-11-13 14:45:00,47.0,47.1,46.96,47.09,32390.0,42.7929,42.8839,42.7564,42.8748,32390.0
2018-11-13 14:50:00,47.09,47.15,47.05,47.14,40405.0,42.8748,42.9294,42.8384,42.9203,40405.0
2018-11-13 14:55:00,47.14,47.2,47.09,47.13,60317.0,42.9203,42.975,42.8748,42.9112,60317.0
2018-11-13 15:00:00,47.13,47.29,47.08,47.27,67499.0,42.9112,43.0569,42.8657,43.0387,67499.0
2018-11-13 15:05:00,47.27,47.27,47.13,47.2,80265.0,43.0387,43.0387,42.9112,42.975,80265.0
2018-11-13 15:10:00,47.2,47.21,47.11,47.18,63036.0,42.975,42.9841,42.893,42.9567,63036.0
2018-11-13 15:15:00,47.19,47.21,47.08,47.14,69158.0,42.9658,42.9841,42.8657,42.9203,69158.0
2018-11-13 15:20:00,47.14,47.15,47.03,47.07,64263.0,42.9203,42.9294,42.8202,42.8566,64263.0
2018-11-13 15:25:00,47.07,47.2,47.06,47.08,53911.0,42.8566,42.975,42.8475,42.8657,53911.0
2018-11-13 15:30:00,47.08,47.13,46.96,47.0,76356.0,42.8657,42.9112,42.7564,42.7929,76356.0
2018-11-13 15:35:00,46.99,47.17,46.98,47.08,111491.0,42.7838,42.9476,42.7746,42.8657,111491.0
2018-11-13 15:40:00,47.08,47.16,47.05,47.12,108234.0,42.8657,42.9385,42.8384,42.9021,108234.0
2018-11-13 15:45:00,47.11,47.17,47.07,47.12,116424.0,42.893,42.9476,42.8566,42.9021,116424.0
2018-11-13 15:50:00,47.13,47.2,47.12,47.18,81995.0,42.9112,42.975,42.9021,42.9567,81995.0
2018-11-13 15:55:00,47.19,47.19,47.05,47.05,174609.0,42.9658,42.9658,42.8384,42.8384,174609.0
2018-11-14 09:30:00,47.48,47.96,47.44,47.93,174059.0,43.2299,43.6669,43.1935,43.6396,174059.0
2018-11-14 09:35:00,47.9,47.95,47.77,47.89,155360.0,43.6123,43.6578,43.4939,43.6032,155360.0
2018-11-14 09:40:00,47.89,47.97,47.82,47.93,108617.0,43.6032,43.676,43.5395,43.6396,108617.0
2018-11-14 09:45:00,47.94,47.96,47.75,47.77,204688.0,43.6487,43.6669,43.4757,43.4939,204688.0
2018-11-14 09:50:00,47.77,47.84,47.69,47.81,94002.0,43.4939,43.5577,43.4211,43.5304,94002.0
2018-11-14 09:55:00,47.81,47.87,47.72,47.83,151891.0,43.5304,43.585,43.4484,43.5486,151891.0
2018-11-14 10:00:00,47.83,47.94,47.77,47.8,71013.0,43.5486,43.6487,43.4939,43.5212,71013.0
2018-11-14 10:05:00,47.79,47.79,47.7,47.72,66305.0,43.5121,43.5121,43.4302,43.4484,66305.0
2018-11-14 10:10:00,47.71,47.74,47.55,47.56,67436.0,43.4393,43.4666,43.2936,43.3027,67436.0
2018-11-14 10:15:00,47.55,47.58,47.48,47.55,52463.0,43.2936,43.3209,43.2299,43.2936,52463.0
2018-11-14 10:20:00,47.54,47.59,47.52,47.53,142391.0,43.2845,43.33,43.2663,43.2754,142391.0
2018-11-14 10:25:00,47.52,47.59,47.47,47.56,105184.0,43.2663,43.33,43.2208,43.3027,105184.0
2018-11-14 10:30:00,47.55,47.57,47.48,47.5,88219.0,43.2936,43.3118,43.2299,43.2481,88219.0
2018-11-14 10:35:00,47.51,47.56,47.5,47.52,44566.0,43.2572,43.3027,43.2481,43.2663,44566.0
2018-11-14 10:40:00,47.52,47.53,47.42,47.51,32930.0,43.2663,43.2754,43.1753,43.2572,32930.0
2018-11-14 10:45:00,47.5,47.58,47.46,47.46,55941.0,43.2481,43.3209,43.2117,43.2117,55941.0
2018-11-14 10:50:00,47.46,47.51,47.31,47.39,45533.0,43.2117,43.2572,43.0751,43.1479,45533.0
2018-11-14 10:55:00,47.4,47.48,47.39,47.47,33903.0,43.1571,43.2299,43.1479,43.2208,33903.0
2018-11-14 11:00:00,47.47,47.48,47.34,47.35,48865.0,43.2208,43.2299,43.1024,43.1115,48865.0
2018-11-14 11:05:00,47.34,47.37,47.29,47.3,43515.0,43.1024,43.1297,43.0569,43.066,43515.0
2018-11-14 11:10:00,47.29,47.36,47.25,47.25,53081.0,43.0569,43.1206,43.0205,43.0205,53081.0
2018-11-14 11:15:00,47.26,47.32,47.22,47.25,77934.0,43.0296,43.0842,42.9932,43.0205,77934.0
2018-11-14 11:20:00,47.24,47.25,47.12,47.17,32828.0,43.0114,43.0205,42.9021,42.9476,32828.0
2018-11-14 11:25:00,47.18,47.27,47.16,47.21,48719.0,42.9567,43.0387,42.9385,42.9841,48719.0
2018-11-14 11:30:00,47.22,47.26,47.13,47.15,36981.0,42.9932,43.0296,42.9112,42.9294,36981.0
2018-11-14 11:35:00,47.14,47.14,46.92,46.93,126216.0,42.9203,42.9203,42.72,42.7291,126216.0
2018-11-14 11:40:00,46.93,46.94,46.83,46.92,48161.0,42.7291,42.7382,42.6381,42.72,48161.0
2018-11-14 11:45:00,46.92,47.01,46.89,46.98,54348.0,42.72,42.802,42.6927,42.7746,54348.0
2018-11-14 11:50:00,46.98,47.06,46.92,47.0,110269.0,42.7746,42.8475,42.72,42.7929,110269.0
2018-11-14 11:55:00,47.01,47.14,47.0,47.13,32088.0,42.802,42.9203,42.7929,42.9112,32088.0
2018-11-14 12:00:00,47.13,47.14,47.04,47.04,35197.0,42.9112,42.9203,42.8293,42.8293,35197.0
2018-11-14 12:05:00,47.04,47.11,46.99,46.99,36815.0,42.8293,42.893,42.7838,42.7838,36815.0
2018-11-14 12:10:00,46.98,46.98,46.81,46.83,63699.0,42.7746,42.7746,42.6199,42.6381,63699.0
2018-11-14 12:15:00,46.83,46.89,46.78,46.87,47031.0,42.6381,42.6927,42.5926,42.6745,47031.0
2018-11-14 12:20:00,46.87,47.07,46.86,47.05,72093.0,42.6745,42.8566,42.6654,42.8384,72093.0
2018-11-14 12:25:00,47.05,47.06,47.02,47.05,65884.0,42.8384,42.8475,42.8111,42.8384,65884.0
2018-11-14 12:30:00,47.05,47.05,46.93,46.95,64711.0,42.8384,42.8384,42.7291,42.7473,64711.0
2018-11-14 12:35:00,46.95,46.95,46.76,46.81,111105.0,42.7473,42.7473,42.5743,42.6199,111105.0
2018-11-14 12:40:00,46.8,46.82,46.72,46.74,76090.0,42.6108,42.629,42.5379,42.5561,76090.0
2018-11-14 12:45:00,46.74,46.83,46.72,46.81,80455.0,42.5561,42.6381,42.5379,42.6199,80455.0
2018-11-14 12:50:00,46.82,46.88,46.74,46.75,87952.0,42.629,42.6836,42.5561,42.5652,87952.0
2018-11-14 12:55:00,46.75,46.8,46.62,46.65,144756.0,42.5652,42.6108,42.4469,42.4742,144756.0
2018-11-14 13:00:00,46.64,46.72,46.59,46.63,90864.0,42.4651,42.5379,42.4196,42.456,90864.0
2018-11-14 13:05:00,46.63,46.72,46.6,46.64,69507.0,42.456,42.5379,42.4287,42.4651,69507.0
2018-11-14 13:10:00,46.64,46.67,46.45,46.56,93244.0,42.4651,42.4924,42.2921,42.3922,93244.0
2018-11-14 13:15:00,46.57,46.64,46.56,46.6,70467.0,42.4013,42.4651,42.3922,42.4287,70467.0
2018-11-14 13:20:00,46.6,46.63,46.49,46.49,72600.0,42.4287,42.456,42.3285,42.3285,72600.0
2018-11-14 13:25:00,46.49,46.56,46.45,46.54,62471.0,42.3285,42.3922,42.2921,42.374,62471.0
2018-11-14 13:30:00,46.53,46.57,46.46,46.51,45374.0,42.3649,42.4013,42.3012,42.3467,45374.0
2018-11-14 13:35:00,46.51,46.55,46.45,46.47,35979.0,42.3467,42.3831,42.2921,42.3103,35979.0
2018-11-14 13:40:00,46.47,46.48,46.28,46.29,77827.0,42.3103,42.3194,42.1373,42.1464,77827.0
2018-11-14 13:45:00,46.28,46.37,46.28,46.33,59978.0,42.1373,42.2193,42.1373,42.1828,59978.0
2018-11-14 13:50:00,46.32,46.39,46.3,46.39,49910.0,42.1737,42.2375,42.1555,42.2375,49910.0
2018-11-14 13:55:00,46.38,46.47,46.38,46.44,56223.0,42.2284,42.3103,42.2284,42.283,56223.0
2018-11-14 14:00:00,46.43,46.43,46.2,46.22,79529.0,42.2739,42.2739,42.0645,42.0827,79529.0
2018-11-14 14:05:00,46.22,46.31,46.17,46.3,39960.0,42.0827,42.1646,42.0372,42.1555,39960.0
2018-11-14 14:10:00,46.31,46.39,46.3,46.37,98628.0,42.1646,42.2375,42.1555,42.2193,98628.0
2018-11-14 14:15:00,46.39,46.71,46.38,46.62,150768.0,42.2375,42.5288,42.2284,42.4469,150768.0
2018-11-14 14:20:00,46.62,46.82,46.61,46.74,106323.0,42.4469,42.629,42.4378,42.5561,106323.0
2018-11-14 14:25:00,46.74,46.75,46.63,46.65,82909.0,42.5561,42.5652,42.456,42.4742,82909.0
2018-11-14 14:30:00,46.65,46.72,46.56,46.61,66088.0,42.4742,42.5379,42.3922,42.4378,66088.0
2018-11-14 14:35:00,46.61,46.73,46.59,46.61,56163.0,42.4378,42.547,42.4196,42.4378,56163.0
2018-11-14 14:40:00,46.61,46.63,46.51,46.57,63206.0,42.4378,42.456,42.3467,42.4013,63206.0
2018-11-14 14:45:00,46.56,46.69,46.52,46.64,64667.0,42.3922,42.5106,42.3558,42.4651,64667.0
2018-11-14 14:50:00,46.64,46.84,46.63,46.82,62698.0,42.4651,42.6472,42.456,42.629,62698.0
2018-11-14 14:55:00,46.82,46.97,46.82,46.93,66501.0,42.629,42.7655,42.629,42.7291,66501.0
2018-11-14 15:00:00,46.92,47.06,46.86,47.03,104533.0,42.72,42.8475,42.6654,42.8202,104533.0
2018-11-14 15:05:00,47.03,47.18,47.02,47.15,169900.0,42.8202,42.9567,42.8111,42.9294,169900.0
2018-11-14 15:10:00,47.16,47.19,47.12,47.14,319551.0,42.9385,42.9658,42.9021,42.9203,319551.0
2018-11-14 15:15:00,47.15,47.26,47.11,47.23,91295.0,42.9294,43.0296,42.893,43.0023,91295.0
2018-11-14 15:20:00,47.22,47.22,47.09,47.16,99367.0,42.9932,42.9932,42.8748,42.9385,99367.0
2018-11-14 15:25:00,47.15,47.18,47.07,47.1,86763.0,42.9294,42.9567,42.8566,42.8839,86763.0
2018-11-14 15:30:00,47.09,47.11,46.95,47.02,113266.0,42.8748,42.893,42.7473,42.8111,113266.0
2018-11-14 15:35:00,47.02,47.18,47.01,47.16,99264.0,42.8111,42.9567,42.802,42.9385,99264.0
2018-11-14 15:40:00,47.16,47.2,47.08,47.08,119384.0,42.9385,42.975,42.8657,42.8657,119384.0
2018-11-14 15:45:00,47.07,47.15,47.01,47.04,98165.0,42.8566,42.9294,42.802,42.8293,98165.0
2018-11-14 15:50:00,47.04,47.05,46.82,46.85,86651.0,42.8293,42.8384,42.629,42.6563,86651.0
2018-11-14 15:55:00,46.85,46.91,46.77,46.87,274226.0,42.6563,42.7109,42.5834,42.6745,274226.0
2018-11-15 09:30:00,46.39,46.39,45.98,46.16,265914.0,42.2375,42.2375,41.8642,42.028,265914.0
2018-11-15 09:35:00,46.18,46.36,46.16,46.29,94762.0,42.0463,42.2101,42.028,42.1464,94762.0
2018-11-15 09:40:00,46.3,46.42,46.13,46.41,98286.0,42.1555,42.2648,42.0007,42.2557,98286.0
2018-11-15 09:45:00,46.4,46.58,46.27,46.54,94343.0,42.2466,42.4105,42.1282,42.374,94343.0
2018-11-15 09:50:00,46.52,46.52,46.23,46.43,92495.0,42.3558,42.3558,42.0918,42.2739,92495.0
2018-11-15 09:55:00,46.44,46.57,46.34,46.34,107870.0,42.283,42.4013,42.1919,42.1919,107870.0
2018-11-15 10:00:00,46.33,46.51,46.28,46.36,106409.0,42.1828,42.3467,42.1373,42.2101,106409.0
2018-11-15 10:05:00,46.33,46.36,46.12,46.18,151583.0,42.1828,42.2101,41.9916,42.0463,151583.0
2018-11-15 10:10:00,46.17,46.39,46.14,46.39,73030.0,42.0372,42.2375,42.0098,42.2375,73030.0
2018-11-15 10:15:00,46.39,46.41,46.29,46.38,72163.0,42.2375,42.2557,42.1464,42.2284,72163.0
2018-11-15 10:20:00,46.38,46.5,46.34,46.36,73935.0,42.2284,42.3376,42.1919,42.2101,73935.0
2018-11-15 10:25:00,46.35,46.45,46.34,46.39,60881.0,42.201,42.2921,42.1919,42.2375,60881.0
2018-11-15 10:30:00,46.39,46.39,46.2,46.22,90692.0,42.2375,42.2375,42.0645,42.0827,90692.0
2018-11-15 10:35:00,46.23,46.25,46.1,46.21,119980.0,42.0918,42.11,41.9734,42.0736,119980.0
2018-11-15 10:40:00,46.21,46.33,46.19,46.32,70977.0,42.0736,42.1828,42.0554,42.1737,70977.0
2018-11-15 10:45:00,46.32,46.52,46.3,46.5,59761.0,42.1737,42.3558,42.1555,42.3376,59761.0
2018-11-15 10:50:00,46.49,46.68,46.47,46.63,62457.0,42.3285,42.5015,42.3103,42.456,62457.0
2018-11-15 10:55:00,46.62,46.67,46.5,46.5,69110.0,42.4469,42.4924,42.3376,42.3376,69110.0
2018-11-15 11:00:00,46.51,46.7,46.48,46.64,106037.0,42.3467,42.5197,42.3194,42.4651,106037.0
2018-11-15 11:05:00,46.64,46.75,46.63,46.65,60090.0,42.4651,42.5652,42.456,42.4742,60090.0
2018-11-15 11:10:00,46.64,46.7,46.61,46.66,76278.0,42.4651,42.5197,42.4378,42.4833,76278.0
2018-11-15 11:15:00,46.67,46.77,46.63,46.68,79084.0,42.4924,42.5834,42.456,42.5015,79084.0
2018-11-15 11:20:00,46.69,46.91,46.69,46.86,126137.0,42.5106,42.7109,42.5106,42.6654,126137.0
2018-11-15 11:25:00,46.86,46.88,46.73,46.8,156711.0,42.6654,42.6836,42.547,42.6108,156711.0
2018-11-15 11:30:00,46.82,47.04,46.8,47.0,95971.0,42.629,42.8293,42.6108,42.7929,95971.0
2018-11-15 11:35:00,47.01,47.02,46.88,46.92,94249.0,42.802,42.8111,42.6836,42.72,94249.0
2018-11-15 11:40:00,46.91,47.14,46.9,46.95,151315.0,42.7109,42.9203,42.7018,42.7473,151315.0
2018-11-15 11:45:00,46.95,47.09,46.94,47.04,57854.0,42.7473,42.8748,42.7382,42.8293,57854.0
2018-11-15 11:50:00,47.04,47.19,47.04,47.17,69106.0,42.8293,42.9658,42.8293,42.9476,69106.0
2018-11-15 11:55:00,47.16,47.17,47.08,47.14,66132.0,42.9385,42.9476,42.8657,42.9203,66132.0
2018-11-15 12:00:00,47.14,47.27,47.12,47.27,68435.0,42.9203,43.0387,42.9021,43.0387,68435.0
2018-11-15 12:05:00,47.27,47.32,47.08,47.1,82387.0,43.0387,43.0842,42.8657,42.8839,82387.0
2018-11-15 12:10:00,47.1,47.19,47.08,47.1,60165.0,42.8839,42.9658,42.8657,42.8839,60165.0
2018-11-15 12:15:00,47.1,47.21,47.06,47.17,54823.0,42.8839,42.9841,42.8475,42.9476,54823.0
2018-11-15 12:20:00,47.17,47.26,47.16,47.23,106312.0,42.9476,43.0296,42.9385,43.0023,106312.0
2018-11-15 12:25:00,47.22,47.24,47.03,47.15,146174.0,42.9932,43.0114,42.8202,42.9294,146174.0
2018-11-15 12:30:00,47.15,47.17,47.05,47.11,91389.0,42.9294,42.9476,42.8384,42.893,91389.0
2018-11-15 12:35:00,47.11,47.17,47.03,47.13,139425.0,42.893,42.9476,42.8202,42.9112,139425.0
2018-11-15 12:40:00,47.13,47.13,46.88,46.89,144055.0,42.9112,42.9112,42.6836,42.6927,144055.0
2018-11-15 12:45:00,46.89,46.9,46.8,46.84,140028.0,42.6927,42.7018,42.6108,42.6472,140028.0
2018-11-15 12:50:00,46.84,46.91,46.73,46.75,92993.0,42.6472,42.7109,42.547,42.5652,92993.0
2018-11-15 12:55:00,46.74,46.76,46.67,46.73,84121.0,42.5561,42.5743,42.4924,42.547,84121.0
2018-11-15 13:00:00,46.75,46.83,46.71,46.74,79759.0,42.5652,42.6381,42.5288,42.5561,79759.0
2018-11-15 13:05:00,46.74,46.77,46.65,46.67,86537.0,42.5561,42.5834,42.4742,42.4924,86537.0
2018-11-15 13:10:00,46.67,46.83,46.67,46.81,44429.0,42.4924,42.6381,42.4924,42.6199,44429.0
2018-11-15 13:15:00,46.81,47.01,46.75,46.96,110461.0,42.6199,42.802,42.5652,42.7564,110461.0
2018-11-15 13:20:00,46.96,47.27,46.96,47.25,82818.0,42.7564,43.0387,42.7564,43.0205,82818.0
2018-11-15 13:25:00,47.27,47.3,47.2,47.26,48117.0,43.0387,43.066,42.975,43.0296,48117.0
2018-11-15 13:30:00,47.28,47.41,47.21,47.41,141131.0,43.0478,43.1662,42.9841,43.1662,141131.0
2018-11-15 13:35:00,47.39,47.4,47.3,47.31,71968.0,43.1479,43.1571,43.066,43.0751,71968.0
2018-11-15 13:40:00,47.31,47.37,47.25,47.33,67212.0,43.0751,43.1297,43.0205,43.0933,67212.0
2018-11-15 13:45:00,47.33,47.42,47.17,47.18,81325.0,43.0933,43.1753,42.9476,42.9567,81325.0
2018-11-15 13:50:00,47.19,47.35,47.19,47.28,115075.0,42.9658,43.1115,42.9658,43.0478,115075.0
2018-11-15 13:55:00,47.28,47.36,47.21,47.22,190664.0,43.0478,43.1206,42.9841,42.9932,190664.0
2018-11-15 14:00:00,47.23,47.28,47.2,47.23,143323.0,43.0023,43.0478,42.975,43.0023,143323.0
2018-11-15 14:05:00,47.23,47.36,47.21,47.3,104167.0,43.0023,43.1206,42.9841,43.066,104167.0
2018-11-15 14:10:00,47.3,47.3,47.16,47.23,110381.0,43.066,43.066,42.9385,43.0023,110381.0
2018-11-15 14:15:00,47.23,47.24,47.11,47.21,73662.0,43.0023,43.0114,42.893,42.9841,73662.0
2018-11-15 14:20:00,47.2,47.28,47.15,47.22,57257.0,42.975,43.0478,42.9294,42.9932,57257.0
2018-11-15 14:25:00,47.23,47.3,47.18,47.28,298891.0,43.0023,43.066,42.9567,43.0478,298891.0
2018-11-15 14:30:00,47.28,47.54,47.26,47.51,102846.0,43.0478,43.2845,43.0296,43.2572,102846.0
2018-11-15 14:35:00,47.5,47.51,47.4,47.45,60656.0,43.2481,43.2572,43.1571,43.2026,60656.0
2018-11-15 14:40:00,47.46,47.49,47.35,47.36,53982.0,43.2117,43.239,43.1115,43.1206,53982.0
2018-11-15 14:45:00,47.37,47.54,47.37,47.47,67932.0,43.1297,43.2845,43.1297,43.2208,67932.0
2018-11-15 14:50:00,47.47,47.48,47.31,47.38,86288.0,43.2208,43.2299,43.0751,43.1388,86288.0
2018-11-15 14:55:00,47.39,47.43,47.32,47.38,67316.0,43.1479,43.1844,43.0842,43.1388,67316.0
2018-11-15 15:00:00,47.38,47.39,47.03,47.23,240301.0,43.1388,43.1479,42.8202,43.0023,240301.0
2018-11-15 15:05:00,47.24,47.38,47.22,47.32,124247.0,43.0114,43.1388,42.9932,43.0842,124247.0
2018-11-15 15:10:00,47.33,47.53,47.33,47.52,155420.0,43.0933,43.2754,43.0933,43.2663,155420.0
2018-11-15 15:15:00,47.53,47.54,47.34,47.34,114714.0,43.2754,43.2845,43.1024,43.1024,114714.0
2018-11-15 15:20:00,47.35,47.37,47.18,47.23,137961.0,43.1115,43.1297,42.9567,43.0023,137961.0
2018-11-15 15:25:00,47.23,47.37,47.23,47.27,97820.0,43.0023,43.1297,43.0023,43.0387,97820.0
2018-11-15 15:30:00,47.27,47.46,47.27,47.4,153574.0,43.0387,43.2117,43.0387,43.1571,153574.0
2018-11-15 15:35:00,47.4,47.5,47.4,47.41,108055.0,43.1571,43.2481,43.1571,43.1662,108055.0
2018-11-15 15:40:00,47.41,47.43,47.28,47.34,143948.0,43.1662,43.1844,43.0478,43.1024,143948.0
2018-11-15 15:45:00,47.34,47.37,47.28,47.3,134790.0,43.1024,43.1297,43.0478,43.066,134790.0
2018-11-15 15:50:00,47.3,47.44,47.3,47.4,149939.0,43.066,43.1935,43.066,43.1571,149939.0
2018-11-15 15:55:00,47.4,47.43,47.29,47.32,753928.0,43.1571,43.1844,43.0569,43.0842,753928.0
2018-11-16 09:30:00,46.78,47.1,46.77,46.78,410200.0,42.5926,42.8839,42.5834,42.5926,410200.0
2018-11-16 09:35:00,46.78,46.88,46.62,46.77,157002.0,42.5926,42.6836,42.4469,42.5834,157002.0
2018-11-16 09:40:00,46.76,46.88,46.72,46.82,186379.0,42.5743,42.6836,42.5379,42.629,186379.0
2018-11-16 09:45:00,46.82,46.93,46.82,46.89,103240.0,42.629,42.7291,42.629,42.6927,103240.0
2018-11-16 09:50:00,46.89,46.94,46.79,46.86,116570.0,42.6927,42.7382,42.6017,42.6654,116570.0
2018-11-16 09:55:00,46.87,46.96,46.78,46.91,178817.0,42.6745,42.7564,42.5926,42.7109,178817.0
2018-11-16 10:00:00,46.91,47.0,46.82,46.9,212211.0,42.7109,42.7929,42.629,42.7018,212211.0
2018-11-16 10:05:00,46.9,46.92,46.72,46.75,105476.0,42.7018,42.72,42.5379,42.5652,105476.0
2018-11-16 10:10:00,46.75,46.82,46.72,46.81,57585.0,42.5652,42.629,42.5379,42.6199,57585.0
2018-11-16 10:15:00,46.82,46.96,46.81,46.84,73107.0,42.629,42.7564,42.6199,42.6472,73107.0
2018-11-16 10:20:00,46.85,46.88,46.78,46.85,58842.0,42.6563,42.6836,42.5926,42.6563,58842.0
2018-11-16 10:25:00,46.86,46.97,46.85,46.94,82371.0,42.6654,42.7655,42.6563,42.7382,82371.0
2018-11-16 10:30:00,46.94,47.06,46.91,47.05,113310.0,42.7382,42.8475,42.7109,42.8384,113310.0
2018-11-16 10:35:00,47.06,47.1,46.98,47.01,53693.0,42.8475,42.8839,42.7746,42.802,53693.0
2018-11-16 10:40:00,47.0,47.04,46.91,46.94,65575.0,42.7929,42.8293,42.7109,42.7382,65575.0
2018-11-16 10:45:00,46.95,46.96,46.84,46.91,83715.0,42.7473,42.7564,42.6472,42.7109,83715.0
2018-11-16 10:50:00,46.91,46.92,46.83,46.89,51857.0,42.7109,42.72,42.6381,42.6927,51857.0
2018-11-16 10:55:00,46.89,46.95,46.85,46.85,45900.0,42.6927,42.7473,42.6563,42.6563,45900.0
2018-11-16 11:00:00,46.86,46.91,46.82,46.91,38921.0,42.6654,42.7109,42.629,42.7109,38921.0
2018-11-16 11:05:00,46.92,46.98,46.92,46.95,45445.0,42.72,42.7746,42.72,42.7473,45445.0
2018-11-16 11:10:00,46.96,47.0,46.83,46.84,62085.0,42.7564,42.7929,42.6381,42.6472,62085.0
2018-11-16 11:15:00,46.85,46.89,46.85,46.86,41877.0,42.6563,42.6927,42.6563,42.6654,41877.0
2018-11-16 11:20:00,46.85,46.85,46.78,46.84,48095.0,42.6563,42.6563,42.5926,42.6472,48095.0
2018-11-16 11:25:00,46.84,46.9,46.83,46.86,56098.0,42.6472,42.7018,42.6381,42.6654,56098.0
2018-11-16 11:30:00,46.86,46.93,46.82,46.86,76607.0,42.6654,42.7291,42.629,42.6654,76607.0
2018-11-16 11:35:00,46.86,46.92,46.85,46.85,70210.0,42.6654,42.72,42.6563,42.6563,70210.0
2018-11-16 11:40:00,46.86,46.88,46.78,46.82,55723.0,42.6654,42.6836,42.5926,42.629,55723.0
2018-11-16 11:45:00,46.82,46.87,46.82,46.84,44847.0,42.629,42.6745,42.629,42.6472,44847.0
2018-11-16 11:50:00,46.84,46.86,46.72,46.74,78007.0,42.6472,42.6654,42.5379,42.5561,78007.0
2018-11-16 11:55:00,46.75,46.77,46.72,46.74,166188.0,42.5652,42.5834,42.5379,42.5561,166188.0
2018-11-16 12:00:00,46.74,46.75,46.61,46.67,113640.0,42.5561,42.5652,42.4378,42.4924,113640.0
2018-11-16 12:05:00,46.67,46.75,46.63,46.74,61108.0,42.4924,42.5652,42.456,42.5561,61108.0
2018-11-16 12:10:00,46.74,46.79,46.7,46.78,75129.0,42.5561,42.6017,42.5197,42.5926,75129.0
2018-11-16 12:15:00,46.78,46.8,46.67,46.75,41918.0,42.5926,42.6108,42.4924,42.5652,41918.0
2018-11-16 12:20:00,46.75,46.83,46.75,46.81,35653.0,42.5652,42.6381,42.5652,42.6199,35653.0
2018-11-16 12:25:00,46.81,46.82,46.7,46.72,60177.0,42.6199,42.629,42.5197,42.5379,60177.0
2018-11-16 12:30:00,46.72,46.88,46.7,46.88,77021.0,42.5379,42.6836,42.5197,42.6836,77021.0
2018-11-16 12:35:00,46.87,47.05,46.86,47.01,137302.0,42.6745,42.8384,42.6654,42.802,137302.0
2018-11-16 12:40:00,47.02,47.12,46.97,46.98,161656.0,42.8111,42.9021,42.7655,42.7746,161656.0
2018-11-16 12:45:00,46.98,47.24,46.97,47.15,275619.0,42.7746,43.0114,42.7655,42.9294,275619.0
2018-11-16 12:50:00,47.15,47.15,47.04,47.05,87878.0,42.9294,42.9294,42.8293,42.8384,87878.0
2018-11-16 12:55:00,47.05,47.07,47.0,47.01,51527.0,42.8384,42.8566,42.7929,42.802,51527.0
2018-11-16 13:00:00,47.01,47.07,46.91,46.93,77038.0,42.802,42.8566,42.7109,42.7291,77038.0
2018-11-16 13:05:00,46.94,46.96,46.79,46.9,78506.0,42.7382,42.7564,42.6017,42.7018,78506.0
2018-11-16 13:10:00,46.9,46.98,46.89,46.89,56279.0,42.7018,42.7746,42.6927,42.6927,56279.0
2018-11-16 13:15:00,46.89,46.94,46.86,46.89,60754.0,42.6927,42.7382,42.6654,42.6927,60754.0
2018-11-16 13:20:00,46.89,46.92,46.86,46.89,45769.0,42.6927,42.72,42.6654,42.6927,45769.0
2018-11-16 13:25:00,46.89,46.93,46.85,46.89,46656.0,42.6927,42.7291,42.6563,42.6927,46656.0
2018-11-16 13:30:00,46.9,46.9,46.84,46.86,47499.0,42.7018,42.7018,42.6472,42.6654,47499.0
2018-11-16 13:35:00,46.85,46.89,46.83,46.89,58812.0,42.6563,42.6927,42.6381,42.6927,58812.0
2018-11-16 13:40:00,46.89,46.91,46.74,46.81,72856.0,42.6927,42.7109,42.5561,42.6199,72856.0
2018-11-16 13:45:00,46.82,46.87,46.75,46.87,35066.0,42.629,42.6745,42.5652,42.6745,35066.0
2018-11-16 13:50:00,46.86,46.89,46.83,46.85,56583.0,42.6654,42.6927,42.6381,42.6563,56583.0
2018-11-16 13:55:00,46.86,46.93,46.85,46.88,44448.0,42.6654,42.7291,42.6563,42.6836,44448.0
2018-11-16 14:00:00,46.89,46.93,46.83,46.87,130866.0,42.6927,42.7291,42.6381,42.6745,130866.0
2018-11-16 14:05:00,46.87,46.92,46.82,46.83,97434.0,42.6745,42.72,42.629,42.6381,97434.0
2018-11-16 14:10:00,46.84,46.89,46.81,46.81,71177.0,42.6472,42.6927,42.6199,42.6199,71177.0
2018-11-16 14:15:00,46.8,46.88,46.77,46.86,52792.0,42.6108,42.6836,42.5834,42.6654,52792.0
2018-11-16 14:20:00,46.86,46.87,46.76,46.77,63370.0,42.6654,42.6745,42.5743,42.5834,63370.0
2018-11-16 14:25:00,46.76,46.9,46.75,46.83,123672.0,42.5743,42.7018,42.5652,42.6381,123672.0
2018-11-16 14:30:00,46.84,46.91,46.84,46.89,83956.0,42.6472,42.7109,42.6472,42.6927,83956.0
2018-11-16 14:35:00,46.89,46.9,46.81,46.83,71852.0,42.6927,42.7018,42.6199,42.6381,71852.0
2018-11-16 14:40:00,46.83,46.84,46.75,46.76,175721.0,42.6381,42.6472,42.5652,42.5743,175721.0
2018-11-16 14:45:00,46.75,46.82,46.74,46.78,88023.0,42.5652,42.629,42.5561,42.5926,88023.0
2018-11-16 14:50:00,46.79,46.79,46.75,46.78,75517.0,42.6017,42.6017,42.5652,42.5926,75517.0
2018-11-16 14:55:00,46.78,46.79,46.73,46.76,588008.0,42.5926,42.6017,42.547,42.5743,588008.0
2018-11-16 15:00:00,46.76,46.85,46.72,46.84,173758.0,42.5743,42.6563,42.5379,42.6472,173758.0
2018-11-16 15:05:00,46.85,46.89,46.8,46.82,137526.0,42.6563,42.6927,42.6108,42.629,137526.0
2018-11-16 15:10:00,46.82,46.9,46.81,46.9,114398.0,42.629,42.7018,42.6199,42.7018,114398.0
2018-11-16 15:15:00,46.9,46.93,46.88,46.89,198550.0,42.7018,42.7291,42.6836,42.6927,198550.0
2018-11-16 15:20:00,46.9,46.92,46.86,46.9,197585.0,42.7018,42.72,42.6654,42.7018,197585.0
2018-11-16 15:25:00,46.9,47.0,46.9,46.96,230243.0,42.7018,42.7929,42.7018,42.7564,230243.0
2018-11-16 15:30:00,46.96,47.05,46.92,47.0,118947.0,42.7564,42.8384,42.72,42.7929,118947.0
2018-11-16 15:35:00,47.0,47.16,47.0,47.15,94858.0,42.7929,42.9385,42.7929,42.9294,94858.0
2018-11-16 15:40:00,47.15,47.17,47.09,47.09,123027.0,42.9294,42.9476,42.8748,42.8748,123027.0
2018-11-16 15:45:00,47.1,47.12,47.03,47.08,104977.0,42.8839,42.9021,42.8202,42.8657,104977.0
2018-11-16 15:50:00,47.08,47.09,47.01,47.06,131587.0,42.8657,42.8748,42.802,42.8475,131587.0
2018-11-16 15:55:00,47.05,47.06,46.91,46.97,378101.0,42.8384,42.8475,42.7109,42.7655,378101.0
2018-11-19 09:30:00,46.4,46.68,46.4,46.61,141631.0,42.2466,42.5015,42.2466,42.4378,141631.0
2018-11-19 09:35:00,46.61,46.87,46.61,46.78,74165.0,42.4378,42.6745,42.4378,42.5926,74165.0
2018-11-19 09:40:00,46.78,46.9,46.71,46.72,107385.0,42.5926,42.7018,42.5288,42.5379,107385.0
2018-11-19 09:45:00,46.7,46.71,46.52,46.53,242503.0,42.5197,42.5288,42.3558,42.3649,242503.0
2018-11-19 09:50:00,46.54,46.56,46.41,46.44,73534.0,42.374,42.3922,42.2557,42.283,73534.0
2018-11-19 09:55:00,46.44,46.66,46.43,46.66,82435.0,42.283,42.4833,42.2739,42.4833,82435.0
2018-11-19 10:00:00,46.66,46.67,46.47,46.48,141960.0,42.4833,42.4924,42.3103,42.3194,141960.0
2018-11-19 10:05:00,46.47,46.52,46.36,46.39,104071.0,42.3103,42.3558,42.2101,42.2375,104071.0
2018-11-19 10:10:00,46.39,46.51,46.38,46.48,93681.0,42.2375,42.3467,42.2284,42.3194,93681.0
2018-11-19 10:15:00,46.49,46.53,46.39,46.39,92167.0,42.3285,42.3649,42.2375,42.2375,92167.0
2018-11-19 10:20:00,46.4,46.43,46.28,46.3,97634.0,42.2466,42.2739,42.1373,42.1555,97634.0
2018-11-19 10:25:00,46.3,46.39,46.3,46.31,54148.0,42.1555,42.2375,42.1555,42.1646,54148.0
2018-11-19 10:30:00,46.3,46.31,46.14,46.18,111247.0,42.1555,42.1646,42.0098,42.0463,111247.0
2018-11-19 10:35:00,46.18,46.36,46.18,46.34,58949.0,42.0463,42.2101,42.0463,42.1919,58949.0
2018-11-19 10:40:00,46.33,46.4,46.33,46.39,37639.0,42.1828,42.2466,42.1828,42.2375,37639.0
2018-11-19 10:45:00,46.39,46.53,46.39,46.52,44612.0,42.2375,42.3649,42.2375,42.3558,44612.0
2018-11-19 10:50:00,46.51,46.61,46.5,46.56,61676.0,42.3467,42.4378,42.3376,42.3922,61676.0
2018-11-19 10:55:00,46.57,46.58,46.46,46.54,52726.0,42.4013,42.4105,42.3012,42.374,52726.0
2018-11-19 11:00:00,46.54,46.6,46.45,46.49,44841.0,42.374,42.4287,42.2921,42.3285,44841.0
2018-11-19 11:05:00,46.49,46.55,46.44,46.52,79310.0,42.3285,42.3831,42.283,42.3558,79310.0
2018-11-19 11:10:00,46.51,46.52,46.39,46.41,60501.0,42.3467,42.3558,42.2375,42.2557,60501.0
2018-11-19 11:15:00,46.4,46.44,46.37,46.42,37089.0,42.2466,42.283,42.2193,42.2648,37089.0
2018-11-19 11:20:00,46.41,46.43,46.35,46.38,64735.0,42.2557,42.2739,42.201,42.2284,64735.0
2018-11-19 11:25:00,46.36,46.37,46.26,46.32,29822.0,42.2101,42.2193,42.1191,42.1737,29822.0
2018-11-19 11:30:00,46.31,46.31,46.23,46.24,44378.0,42.1646,42.1646,42.0918,42.1009,44378.0
2018-11-19 11:35:00,46.23,46.3,46.23,46.24,37345.0,42.0918,42.1555,42.0918,42.1009,37345.0
2018-11-19 11:40:00,46.23,46.24,46.09,46.12,104008.0,42.0918,42.1009,41.9643,41.9916,104008.0
2018-11-19 11:45:00,46.12,46.13,46.01,46.03,65296.0,41.9916,42.0007,41.8915,41.9097,65296.0
2018-11-19 11:50:00,46.03,46.05,45.76,45.85,116878.0,41.9097,41.9279,41.6639,41.7458,116878.0
2018-11-19 11:55:00,45.84,45.93,45.81,45.87,63741.0,41.7367,41.8186,41.7094,41.764,63741.0
2018-11-19 12:00:00,45.88,45.92,45.73,45.75,95263.0,41.7731,41.8095,41.6365,41.6547,95263.0
2018-11-19 12:05:00,45.76,45.8,45.6,45.72,73801.0,41.6639,41.7003,41.5182,41.6274,73801.0
2018-11-19 12:10:00,45.72,45.88,45.72,45.75,107130.0,41.6274,41.7731,41.6274,41.6547,107130.0
2018-11-19 12:15:00,45.75,45.82,45.71,45.81,71569.0,41.6547,41.7185,41.6183,41.7094,71569.0
2018-11-19 12:20:00,45.81,45.81,45.75,45.77,57314.0,41.7094,41.7094,41.6547,41.673,57314.0
2018-11-19 12:25:00,45.76,45.82,45.7,45.8,54848.0,41.6639,41.7185,41.6092,41.7003,54848.0
2018-11-19 12:30:00,45.8,45.81,45.6,45.62,58166.0,41.7003,41.7094,41.5182,41.5364,58166.0
2018-11-19 12:35:00,45.62,45.84,45.62,45.84,47721.0,41.5364,41.7367,41.5364,41.7367,47721.0
2018-11-19 12:40:00,45.84,45.88,45.82,45.85,45084.0,41.7367,41.7731,41.7185,41.7458,45084.0
2018-11-19 12:45:00,45.85,45.86,45.78,45.82,31889.0,41.7458,41.7549,41.6821,41.7185,31889.0
2018-11-19 12:50:00,45.81,45.83,45.73,45.8,65561.0,41.7094,41.7276,41.6365,41.7003,65561.0
2018-11-19 12:55:00,45.8,45.89,45.78,45.86,32537.0,41.7003,41.7822,41.6821,41.7549,32537.0
2018-11-19 13:00:00,45.87,45.88,45.79,45.83,35526.0,41.764,41.7731,41.6912,41.7276,35526.0
2018-11-19 13:05:00,45.83,45.87,45.69,45.7,44335.0,41.7276,41.764,41.6001,41.6092,44335.0
2018-11-19 13:10:00,45.71,45.82,45.71,45.77,36388.0,41.6183,41.7185,41.6183,41.673,36388.0
2018-11-19 13:15:00,45.77,45.8,45.67,45.79,57986.0,41.673,41.7003,41.5819,41.6912,57986.0
2018-11-19 13:20:00,45.78,45.82,45.72,45.74,46363.0,41.6821,41.7185,41.6274,41.6456,46363.0
2018-11-19 13:25:00,45.74,45.79,45.72,45.77,33636.0,41.6456,41.6912,41.6274,41.673,33636.0
2018-11-19 13:30:00,45.76,45.77,45.66,45.68,143417.0,41.6639,41.673,41.5728,41.591,143417.0
2018-11-19 13:35:00,45.68,45.83,45.64,45.78,108854.0,41.591,41.7276,41.5546,41.6821,108854.0
2018-11-19 13:40:00,45.78,45.8,45.73,45.8,59083.0,41.6821,41.7003,41.6365,41.7003,59083.0
2018-11-19 13:45:00,45.8,45.82,45.62,45.62,93832.0,41.7003,41.7185,41.5364,41.5364,93832.0
2018-11-19 13:50:00,45.62,45.64,45.5,45.56,104485.0,41.5364,41.5546,41.4271,41.4818,104485.0
2018-11-19 13:55:00,45.56,45.59,45.5,45.51,79111.0,41.4818,41.5091,41.4271,41.4362,79111.0
2018-11-19 14:00:00,45.51,45.52,45.37,45.37,81123.0,41.4362,41.4453,41.3088,41.3088,81123.0
2018-11-19 14:05:00,45.37,45.47,45.35,45.45,59532.0,41.3088,41.3998,41.2906,41.3816,59532.0
2018-11-19 14:10:00,45.44,45.44,45.37,45.38,52653.0,41.3725,41.3725,41.3088,41.3179,52653.0
2018-11-19 14:15:00,45.39,45.51,45.36,45.47,512014.0,41.327,41.4362,41.2997,41.3998,512014.0
2018-11-19 14:20:00,45.48,45.51,45.42,45.5,132089.0,41.4089,41.4362,41.3543,41.4271,132089.0
2018-11-19 14:25:00,45.49,45.59,45.49,45.58,144640.0,41.418,41.5091,41.418,41.5,144640.0
2018-11-19 14:30:00,45.58,45.61,45.5,45.61,74684.0,41.5,41.5273,41.4271,41.5273,74684.0
2018-11-19 14:35:00,45.6,45.75,45.55,45.74,57657.0,41.5182,41.6547,41.4727,41.6456,57657.0
2018-11-19 14:40:00,45.74,45.77,45.68,45.7,50519.0,41.6456,41.673,41.591,41.6092,50519.0
2018-11-19 14:45:00,45.7,45.82,45.67,45.77,58560.0,41.6092,41.7185,41.5819,41.673,58560.0
2018-11-19 14:50:00,45.78,45.84,45.74,45.84,57663.0,41.6821,41.7367,41.6456,41.7367,57663.0
2018-11-19 14:55:00,45.85,45.97,45.82,45.93,71513.0,41.7458,41.8551,41.7185,41.8186,71513.0
2018-11-19 15:00:00,45.94,45.98,45.87,45.97,63658.0,41.8277,41.8642,41.764,41.8551,63658.0
2018-11-19 15:05:00,45.96,45.98,45.91,45.93,65005.0,41.846,41.8642,41.8004,41.8186,65005.0
2018-11-19 15:10:00,45.93,46.11,45.92,46.09,59548.0,41.8186,41.9825,41.8095,41.9643,59548.0
2018-11-19 15:15:00,46.09,46.14,46.02,46.1,72072.0,41.9643,42.0098,41.9006,41.9734,72072.0
2018-11-19 15:20:00,46.11,46.18,46.1,46.12,55415.0,41.9825,42.0463,41.9734,41.9916,55415.0
2018-11-19 15:25:00,46.13,46.16,46.03,46.07,86703.0,42.0007,42.028,41.9097,41.9461,86703.0
2018-11-19 15:30:00,46.08,46.12,46.03,46.06,121624.0,41.9552,41.9916,41.9097,41.937,121624.0
2018-11-19 15:35:00,46.06,46.1,46.04,46.08,116730.0,41.937,41.9734,41.9188,41.9552,116730.0
2018-11-19 15:40:00,46.07,46.08,45.9,45.9,136722.0,41.9461,41.9552,41.7913,41.7913,136722.0
2018-11-19 15:45:00,45.89,45.94,45.85,45.87,137373.0,41.7822,41.8277,41.7458,41.764,137373.0
2018-11-19 15:50:00,45.87,45.9,45.82,45.89,117871.0,41.764,41.7913,41.7185,41.7822,117871.0
2018-11-19 15:55:00,45.88,46.0,45.86,45.96,327004.0,41.7731,41.8824,41.7549,41.846,327004.0
2018-11-20 09:30:00,45.25,45.46,44.88,45.0,313824.0,41.1995,41.3907,40.8626,40.9719,313824.0
2018-11-20 09:35:00,45.02,45.09,44.89,45.02,170637.0,40.9901,41.0538,40.8717,40.9901,170637.0
2018-11-20 09:40:00,45.02,45.06,44.69,44.72,164136.0,40.9901,41.0265,40.6896,40.7169,164136.0
2018-11-20 09:45:00,44.72,44.73,44.37,44.37,168958.0,40.7169,40.7261,40.3983,40.3983,168958.0
2018-11-20 09:50:00,44.38,44.39,44.13,44.33,137419.0,40.4074,40.4165,40.1798,40.3619,137419.0
2018-11-20 09:55:00,44.32,44.45,44.25,44.45,204622.0,40.3528,40.4711,40.289,40.4711,204622.0
2018-11-20 10:00:00,44.44,44.54,44.37,44.4,179918.0,40.462,40.5531,40.3983,40.4256,179918.0
2018-11-20 10:05:00,44.4,44.42,44.25,44.29,186442.0,40.4256,40.4438,40.289,40.3254,186442.0
2018-11-20 10:10:00,44.29,44.31,44.2,44.22,142396.0,40.3254,40.3436,40.2435,40.2617,142396.0
2018-11-20 10:15:00,44.19,44.3,44.14,44.23,220883.0,40.2344,40.3345,40.1889,40.2708,220883.0
2018-11-20 10:20:00,44.22,44.47,44.21,44.39,143448.0,40.2617,40.4893,40.2526,40.4165,143448.0
2018-11-20 10:25:00,44.39,44.47,44.34,44.4,213169.0,40.4165,40.4893,40.371,40.4256,213169.0
2018-11-20 10:30:00,44.4,44.47,44.31,44.39,237070.0,40.4256,40.4893,40.3436,40.4165,237070.0
2018-11-20 10:35:00,44.39,44.55,44.36,44.54,230148.0,40.4165,40.5622,40.3892,40.5531,230148.0
2018-11-20 10:40:00,44.54,44.68,44.47,44.59,195540.0,40.5531,40.6805,40.4893,40.5986,195540.0
2018-11-20 10:45:00,44.6,44.64,44.55,44.63,192749.0,40.6077,40.6441,40.5622,40.635,192749.0
2018-11-20 10:50:00,44.63,44.94,44.62,44.88,109946.0,40.635,40.9173,40.6259,40.8626,109946.0
2018-11-20 10:55:00,44.88,44.98,44.8,44.85,114818.0,40.8626,40.9537,40.7898,40.8353,114818.0
2018-11-20 11:00:00,44.86,44.93,44.82,44.83,157826.0,40.8444,40.9082,40.808,40.8171,157826.0
2018-11-20 11:05:00,44.83,45.1,44.82,45.06,124486.0,40.8171,41.0629,40.808,41.0265,124486.0
2018-11-20 11:10:00,45.06,45.14,44.96,44.98,77689.0,41.0265,41.0994,40.9355,40.9537,77689.0
2018-11-20 11:15:00,44.96,44.97,44.71,44.84,143445.0,40.9355,40.9446,40.7078,40.8262,143445.0
2018-11-20 11:20:00,44.84,44.93,44.78,44.78,93524.0,40.8262,40.9082,40.7716,40.7716,93524.0
2018-11-20 11:25:00,44.78,44.78,44.58,44.58,112961.0,40.7716,40.7716,40.5895,40.5895,112961.0
2018-11-20 11:30:00,44.58,44.62,44.45,44.46,172070.0,40.5895,40.6259,40.4711,40.4802,172070.0
2018-11-20 11:35:00,44.46,44.52,44.42,44.45,181960.0,40.4802,40.5349,40.4438,40.4711,181960.0
2018-11-20 11:40:00,44.46,44.56,44.41,44.44,210791.0,40.4802,40.5713,40.4347,40.462,210791.0
2018-11-20 11:45:00,44.45,44.54,44.42,44.54,128940.0,40.4711,40.5531,40.4438,40.5531,128940.0
2018-11-20 11:50:00,44.54,44.72,44.53,44.7,100889.0,40.5531,40.7169,40.544,40.6987,100889.0
2018-11-20 11:55:00,44.7,44.82,44.67,44.81,78346.0,40.6987,40.808,40.6714,40.7989,78346.0
2018-11-20 12:00:00,44.81,44.97,44.8,44.95,73881.0,40.7989,40.9446,40.7898,40.9264,73881.0
2018-11-20 12:05:00,44.94,44.95,44.85,44.87,60657.0,40.9173,40.9264,40.8353,40.8535,60657.0
2018-11-20 12:10:00,44.86,44.91,44.84,44.86,68130.0,40.8444,40.8899,40.8262,40.8444,68130.0
2018-11-20 12:15:00,44.87,44.9,44.82,44.83,74491.0,40.8535,40.8808,40.808,40.8171,74491.0
2018-11-20 12:20:00,44.83,44.84,44.74,44.77,43806.0,40.8171,40.8262,40.7352,40.7625,43806.0
2018-11-20 12:25:00,44.77,44.9,44.75,44.83,59743.0,40.7625,40.8808,40.7443,40.8171,59743.0
2018-11-20 12:30:00,44.83,44.89,44.79,44.8,44306.0,40.8171,40.8717,40.7807,40.7898,44306.0
2018-11-20 12:35:00,44.8,44.84,44.75,44.76,38599.0,40.7898,40.8262,40.7443,40.7534,38599.0
2018-11-20 12:40:00,44.75,44.78,44.68,44.7,33372.0,40.7443,40.7716,40.6805,40.6987,33372.0
2018-11-20 12:45:00,44.71,44.71,44.6,44.65,63685.0,40.7078,40.7078,40.6077,40.6532,63685.0
2018-11-20 12:50:00,44.66,44.75,44.64,44.7,50583.0,40.6623,40.7443,40.6441,40.6987,50583.0
2018-11-20 12:55:00,44.7,44.7,44.62,44.65,36980.0,40.6987,40.6987,40.6259,40.6532,36980.0
2018-11-20 13:00:00,44.65,44.7,44.63,44.65,86861.0,40.6532,40.6987,40.635,40.6532,86861.0
2018-11-20 13:05:00,44.64,44.75,44.64,44.72,44960.0,40.6441,40.7443,40.6441,40.7169,44960.0
2018-11-20 13:10:00,44.73,44.8,44.71,44.79,93538.0,40.7261,40.7898,40.7078,40.7807,93538.0
2018-11-20 13:15:00,44.78,44.81,44.75,44.76,118149.0,40.7716,40.7989,40.7443,40.7534,118149.0
2018-11-20 13:20:00,44.75,44.76,44.65,44.66,106389.0,40.7443,40.7534,40.6532,40.6623,106389.0
2018-11-20 13:25:00,44.66,44.76,44.65,44.75,40105.0,40.6623,40.7534,40.6532,40.7443,40105.0
2018-11-20 13:30:00,44.74,44.83,44.73,44.81,52169.0,40.7352,40.8171,40.7261,40.7989,52169.0
2018-11-20 13:35:00,44.81,44.82,44.75,44.77,26764.0,40.7989,40.808,40.7443,40.7625,26764.0
2018-11-20 13:40:00,44.76,44.92,44.75,44.87,42704.0,40.7534,40.899,40.7443,40.8535,42704.0
2018-11-20 13:45:00,44.87,44.89,44.81,44.83,30562.0,40.8535,40.8717,40.7989,40.8171,30562.0
2018-11-20 13:50:00,44.83,44.84,44.7,44.72,39409.0,40.8171,40.8262,40.6987,40.7169,39409.0
2018-11-20 13:55:00,44.73,44.76,44.67,44.67,43879.0,40.7261,40.7534,40.6714,40.6714,43879.0
2018-11-20 14:00:00,44.67,44.68,44.6,44.6,36363.0,40.6714,40.6805,40.6077,40.6077,36363.0
2018-11-20 14:05:00,44.6,44.6,44.46,44.48,104230.0,40.6077,40.6077,40.4802,40.4984,104230.0
2018-11-20 14:10:00,44.48,44.64,44.46,44.61,72346.0,40.4984,40.6441,40.4802,40.6168,72346.0
2018-11-20 14:15:00,44.61,44.64,44.57,44.58,65355.0,40.6168,40.6441,40.5804,40.5895,65355.0
2018-11-20 14:20:00,44.58,44.61,44.53,44.59,57181.0,40.5895,40.6168,40.544,40.5986,57181.0
2018-11-20 14:25:00,44.59,44.59,44.47,44.48,78810.0,40.5986,40.5986,40.4893,40.4984,78810.0
2018-11-20 14:30:00,44.49,44.68,44.47,44.66,152421.0,40.5075,40.6805,40.4893,40.6623,152421.0
2018-11-20 14:35:00,44.65,44.71,44.59,44.6,107236.0,40.6532,40.7078,40.5986,40.6077,107236.0
2018-11-20 14:40:00,44.6,44.62,44.47,44.49,61380.0,40.6077,40.6259,40.4893,40.5075,61380.0
2018-11-20 14:45:00,44.49,44.54,44.43,44.46,58207.0,40.5075,40.5531,40.4529,40.4802,58207.0
2018-11-20 14:50:00,44.46,44.54,44.45,44.46,57697.0,40.4802,40.5531,40.4711,40.4802,57697.0
2018-11-20 14:55:00,44.46,44.51,44.41,44.44,54564.0,40.4802,40.5257,40.4347,40.462,54564.0
2018-11-20 15:00:00,44.45,44.57,44.32,44.34,84753.0,40.4711,40.5804,40.3528,40.371,84753.0
2018-11-20 15:05:00,44.34,44.43,44.26,44.4,97944.0,40.371,40.4529,40.2981,40.4256,97944.0
2018-11-20 15:10:00,44.39,44.48,44.34,44.41,105329.0,40.4165,40.4984,40.371,40.4347,105329.0
2018-11-20 15:15:00,44.42,44.54,44.37,44.51,164034.0,40.4438,40.5531,40.3983,40.5257,164034.0
2018-11-20 15:20:00,44.51,44.61,44.51,44.59,78012.0,40.5257,40.6168,40.5257,40.5986,78012.0
2018-11-20 15:25:00,44.59,44.74,44.52,44.67,134308.0,40.5986,40.7352,40.5349,40.6714,134308.0
2018-11-20 15:30:00,44.67,44.69,44.59,44.67,101652.0,40.6714,40.6896,40.5986,40.6714,101652.0
2018-11-20 15:35:00,44.66,44.75,44.65,44.74,113311.0,40.6623,40.7443,40.6532,40.7352,113311.0
2018-11-20 15:40:00,44.73,44.74,44.61,44.63,118933.0,40.7261,40.7352,40.6168,40.635,118933.0
2018-11-20 15:45:00,44.62,44.69,44.58,44.62,181039.0,40.6259,40.6896,40.5895,40.6259,181039.0
2018-11-20 15:50:00,44.62,44.65,44.55,44.6,170835.0,40.6259,40.6532,40.5622,40.6077,170835.0
2018-11-20 15:55:00,44.59,44.67,44.53,44.54,366917.0,40.5986,40.6714,40.544,40.5531,366917.0
2018-11-21 09:30:00,45.02,45.03,44.69,44.96,180329.0,40.9901,40.9992,40.6896,40.9355,180329.0
2018-11-21 09:35:00,44.96,45.04,44.75,44.88,73511.0,40.9355,41.0083,40.7443,40.8626,73511.0
2018-11-21 09:40:00,44.87,45.1,44.77,45.08,59141.0,40.8535,41.0629,40.7625,41.0447,59141.0
2018-11-21 09:45:00,45.09,45.18,45.08,45.11,94166.0,41.0538,41.1358,41.0447,41.072,94166.0
2018-11-21 09:50:00,45.12,45.15,44.89,44.91,113997.0,41.0811,41.1085,40.8717,40.8899,113997.0
2018-11-21 09:55:00,44.91,45.06,44.89,45.02,100263.0,40.8899,41.0265,40.8717,40.9901,100263.0
2018-11-21 10:00:00,45.02,45.25,45.02,45.23,85134.0,40.9901,41.1995,40.9901,41.1813,85134.0
2018-11-21 10:05:00,45.23,45.3,45.2,45.26,124827.0,41.1813,41.245,41.154,41.2086,124827.0
2018-11-21 10:10:00,45.27,45.29,45.18,45.22,63558.0,41.2177,41.2359,41.1358,41.1722,63558.0
2018-11-21 10:15:00,45.23,45.35,45.18,45.32,53502.0,41.1813,41.2906,41.1358,41.2632,53502.0
2018-11-21 10:20:00,45.32,45.37,45.26,45.36,60860.0,41.2632,41.3088,41.2086,41.2997,60860.0
2018-11-21 10:25:00,45.37,45.48,45.37,45.46,57165.0,41.3088,41.4089,41.3088,41.3907,57165.0
2018-11-21 10:30:00,45.47,45.49,45.35,45.47,73583.0,41.3998,41.418,41.2906,41.3998,73583.0
2018-11-21 10:35:00,45.47,45.55,45.44,45.53,72652.0,41.3998,41.4727,41.3725,41.4544,72652.0
2018-11-21 10:40:00,45.53,45.6,45.46,45.46,43894.0,41.4544,41.5182,41.3907,41.3907,43894.0
2018-11-21 10:45:00,45.46,45.46,45.3,45.3,55173.0,41.3907,41.3907,41.245,41.245,55173.0
2018-11-21 10:50:00,45.3,45.4,45.29,45.4,73454.0,41.245,41.3361,41.2359,41.3361,73454.0
2018-11-21 10:55:00,45.41,45.45,45.34,45.41,44936.0,41.3452,41.3816,41.2815,41.3452,44936.0
2018-11-21 11:00:00,45.41,45.44,45.34,45.4,50770.0,41.3452,41.3725,41.2815,41.3361,50770.0
2018-11-21 11:05:00,45.4,45.47,45.39,45.39,47255.0,41.3361,41.3998,41.327,41.327,47255.0
2018-11-21 11:10:00,45.39,45.49,45.39,45.47,47722.0,41.327,41.418,41.327,41.3998,47722.0
2018-11-21 11:15:00,45.46,45.59,45.42,45.58,53919.0,41.3907,41.5091,41.3543,41.5,53919.0
2018-11-21 11:20:00,45.57,45.63,45.56,45.58,32765.0,41.4909,41.5455,41.4818,41.5,32765.0
2018-11-21 11:25:00,45.59,45.61,45.47,45.51,30629.0,41.5091,41.5273,41.3998,41.4362,30629.0
2018-11-21 11:30:00,45.52,45.55,45.47,45.49,32049.0,41.4453,41.4727,41.3998,41.418,32049.0
2018-11-21 11:35:00,45.5,45.53,45.47,45.49,30396.0,41.4271,41.4544,41.3998,41.418,30396.0
2018-11-21 11:40:00,45.49,45.54,45.48,45.52,41558.0,41.418,41.4635,41.4089,41.4453,41558.0
2018-11-21 11:45:00,45.53,45.58,45.5,45.58,31434.0,41.4544,41.5,41.4271,41.5,31434.0
2018-11-21 11:50:00,45.57,45.59,45.51,45.56,51957.0,41.4909,41.5091,41.4362,41.4818,51957.0
2018-11-21 11:55:00,45.57,45.58,45.48,45.53,41089.0,41.4909,41.5,41.4089,41.4544,41089.0
2018-11-21 12:00:00,45.54,45.58,45.48,45.48,28128.0,41.4635,41.5,41.4089,41.4089,28128.0
2018-11-21 12:05:00,45.47,45.48,45.39,45.4,31859.0,41.3998,41.4089,41.327,41.3361,31859.0
2018-11-21 12:10:00,45.4,45.42,45.37,45.39,70700.0,41.3361,41.3543,41.3088,41.327,70700.0
2018-11-21 12:15:00,45.39,45.43,45.36,45.4,25782.0,41.327,41.3634,41.2997,41.3361,25782.0
2018-11-21 12:20:00,45.4,45.42,45.33,45.35,37455.0,41.3361,41.3543,41.2723,41.2906,37455.0
2018-11-21 12:25:00,45.35,45.38,45.34,45.36,16181.0,41.2906,41.3179,41.2815,41.2997,16181.0
2018-11-21 12:30:00,45.36,45.39,45.34,45.37,31184.0,41.2997,41.327,41.2815,41.3088,31184.0
2018-11-21 12:35:00,45.37,45.39,45.35,45.38,20071.0,41.3088,41.327,41.2906,41.3179,20071.0
2018-11-21 12:40:00,45.38,45.43,45.37,45.39,21632.0,41.3179,41.3634,41.3088,41.327,21632.0
2018-11-21 12:45:00,45.39,45.41,45.38,45.39,21042.0,41.327,41.3452,41.3179,41.327,21042.0
2018-11-21 12:50:00,45.4,45.42,45.39,45.39,18366.0,41.3361,41.3543,41.327,41.327,18366.0
2018-11-21 12:55:00,45.4,45.41,45.35,45.35,35400.0,41.3361,41.3452,41.2906,41.2906,35400.0
2018-11-21 13:00:00,45.34,45.35,45.28,45.3,73229.0,41.2815,41.2906,41.2268,41.245,73229.0
2018-11-21 13:05:00,45.3,45.38,45.29,45.3,35519.0,41.245,41.3179,41.2359,41.245,35519.0
2018-11-21 13:10:00,45.3,45.33,45.29,45.32,28207.0,41.245,41.2723,41.2359,41.2632,28207.0
2018-11-21 13:15:00,45.32,45.32,45.23,45.24,70425.0,41.2632,41.2632,41.1813,41.1904,70425.0
2018-11-21 13:20:00,45.25,45.25,45.16,45.23,38935.0,41.1995,41.1995,41.1176,41.1813,38935.0
2018-11-21 13:25:00,45.23,45.28,45.23,45.28,39751.0,41.1813,41.2268,41.1813,41.2268,39751.0
2018-11-21 13:30:00,45.27,45.32,45.26,45.29,19560.0,41.2177,41.2632,41.2086,41.2359,19560.0
2018-11-21 13:35:00,45.29,45.33,45.27,45.33,19957.0,41.2359,41.2723,41.2177,41.2723,19957.0
2018-11-21 13:40:00,45.33,45.36,45.31,45.32,19030.0,41.2723,41.2997,41.2541,41.2632,19030.0
2018-11-21 13:45:00,45.32,45.33,45.25,45.29,34452.0,41.2632,41.2723,41.1995,41.2359,34452.0
2018-11-21 13:50:00,45.28,45.31,45.28,45.28,27435.0,41.2268,41.2541,41.2268,41.2268,27435.0
2018-11-21 13:55:00,45.28,45.28,45.22,45.27,38682.0,41.2268,41.2268,41.1722,41.2177,38682.0
2018-11-21 14:00:00,45.26,45.28,45.22,45.22,19449.0,41.2086,41.2268,41.1722,41.1722,19449.0
2018-11-21 14:05:00,45.23,45.24,45.2,45.22,15222.0,41.1813,41.1904,41.154,41.1722,15222.0
2018-11-21 14:10:00,45.23,45.25,45.2,45.21,21034.0,41.1813,41.1995,41.154,41.1631,21034.0
2018-11-21 14:15:00,45.21,45.24,45.2,45.23,16781.0,41.1631,41.1904,41.154,41.1813,16781.0
2018-11-21 14:20:00,45.23,45.29,45.22,45.28,40785.0,41.1813,41.2359,41.1722,41.2268,40785.0
2018-11-21 14:25:00,45.28,45.34,45.28,45.3,31043.0,41.2268,41.2815,41.2268,41.245,31043.0
2018-11-21 14:30:00,45.3,45.34,45.28,45.3,45610.0,41.245,41.2815,41.2268,41.245,45610.0
2018-11-21 14:35:00,45.3,45.32,45.26,45.3,29517.0,41.245,41.2632,41.2086,41.245,29517.0
2018-11-21 14:40:00,45.3,45.34,45.29,45.3,27283.0,41.245,41.2815,41.2359,41.245,27283.0
2018-11-21 14:45:00,45.3,45.31,45.26,45.29,20153.0,41.245,41.2541,41.2086,41.2359,20153.0
2018-11-21 14:50:00,45.28,45.32,45.27,45.29,34605.0,41.2268,41.2632,41.2177,41.2359,34605.0
2018-11-21 14:55:00,45.28,45.29,45.24,45.26,54079.0,41.2268,41.2359,41.1904,41.2086,54079.0
2018-11-21 15:00:00,45.27,45.3,45.25,45.27,27130.0,41.2177,41.245,41.1995,41.2177,27130.0
2018-11-21 15:05:00,45.26,45.29,45.23,45.28,35874.0,41.2086,41.2359,41.1813,41.2268,35874.0
2018-11-21 15:10:00,45.28,45.28,45.19,45.21,39123.0,41.2268,41.2268,41.1449,41.1631,39123.0
2018-11-21 15:15:00,45.21,45.24,45.17,45.18,29891.0,41.1631,41.1904,41.1267,41.1358,29891.0
2018-11-21 15:20:00,45.18,45.2,45.12,45.13,30379.0,41.1358,41.154,41.0811,41.0902,30379.0
2018-11-21 15:25:00,45.14,45.17,45.09,45.1,41868.0,41.0994,41.1267,41.0538,41.0629,41868.0
2018-11-21 15:30:00,45.09,45.09,44.97,45.04,85947.0,41.0538,41.0538,40.9446,41.0083,85947.0
2018-11-21 15:35:00,45.04,45.05,45.0,45.03,60465.0,41.0083,41.0174,40.9719,40.9992,60465.0
2018-11-21 15:40:00,45.02,45.02,44.92,44.94,66985.0,40.9901,40.9901,40.899,40.9173,66985.0
2018-11-21 15:45:00,44.93,45.07,44.93,45.03,108110.0,40.9082,41.0356,40.9082,40.9992,108110.0
2018-11-21 15:50:00,45.03,45.05,44.95,44.97,102762.0,40.9992,41.0174,40.9264,40.9446,102762.0
2018-11-21 15:55:00,44.97,44.97,44.85,44.87,237599.0,40.9446,40.9446,40.8353,40.8535,237599.0
2018-11-23 09:30:00,44.46,44.46,44.06,44.19,188689.0,40.4802,40.4802,40.116,40.2344,188689.0
2018-11-23 09:35:00,44.19,44.24,44.1,44.2,98491.0,40.2344,40.2799,40.1524,40.2435,98491.0
2018-11-23 09:40:00,44.21,44.25,44.03,44.12,66432.0,40.2526,40.289,40.0887,40.1707,66432.0
2018-11-23 09:45:00,44.12,44.27,44.05,44.2,106483.0,40.1707,40.3072,40.1069,40.2435,106483.0
2018-11-23 09:50:00,44.2,44.35,44.11,44.31,54600.0,40.2435,40.3801,40.1616,40.3436,54600.0
2018-11-23 09:55:00,44.31,44.41,44.26,44.27,74601.0,40.3436,40.4347,40.2981,40.3072,74601.0
2018-11-23 10:00:00,44.28,44.42,44.27,44.42,61027.0,40.3163,40.4438,40.3072,40.4438,61027.0
2018-11-23 10:05:00,44.41,44.41,44.21,44.3,124522.0,40.4347,40.4347,40.2526,40.3345,124522.0
2018-11-23 10:10:00,44.3,44.4,44.24,44.36,124214.0,40.3345,40.4256,40.2799,40.3892,124214.0
2018-11-23 10:15:00,44.36,44.43,44.36,44.43,59003.0,40.3892,40.4529,40.3892,40.4529,59003.0
2018-11-23 10:20:00,44.43,44.47,44.34,44.39,38275.0,40.4529,40.4893,40.371,40.4165,38275.0
2018-11-23 10:25:00,44.4,44.44,44.32,44.36,27471.0,40.4256,40.462,40.3528,40.3892,27471.0
2018-11-23 10:30:00,44.37,44.48,44.34,44.46,60566.0,40.3983,40.4984,40.371,40.4802,60566.0
2018-11-23 10:35:00,44.47,44.49,44.43,44.47,38166.0,40.4893,40.5075,40.4529,40.4893,38166.0
2018-11-23 10:40:00,44.46,44.46,44.28,44.32,51699.0,40.4802,40.4802,40.3163,40.3528,51699.0
2018-11-23 10:45:00,44.31,44.34,44.26,44.31,32187.0,40.3436,40.371,40.2981,40.3436,32187.0
2018-11-23 10:50:00,44.32,44.43,44.32,44.37,42390.0,40.3528,40.4529,40.3528,40.3983,42390.0
2018-11-23 10:55:00,44.37,44.38,44.25,44.26,70615.0,40.3983,40.4074,40.289,40.2981,70615.0
2018-11-23 11:00:00,44.26,44.35,44.26,44.32,63953.0,40.2981,40.3801,40.2981,40.3528,63953.0
2018-11-23 11:05:00,44.32,44.46,44.31,44.44,54516.0,40.3528,40.4802,40.3436,40.462,54516.0
2018-11-23 11:10:00,44.45,44.53,44.43,44.48,41869.0,40.4711,40.544,40.4529,40.4984,41869.0
2018-11-23 11:15:00,44.48,44.61,44.47,44.52,45060.0,40.4984,40.6168,40.4893,40.5349,45060.0
2018-11-23 11:20:00,44.52,44.55,44.48,44.51,23633.0,40.5349,40.5622,40.4984,40.5257,23633.0
2018-11-23 11:25:00,44.5,44.55,44.48,44.51,23363.0,40.5166,40.5622,40.4984,40.5257,23363.0
2018-11-23 11:30:00,44.5,44.53,44.47,44.53,25703.0,40.5166,40.544,40.4893,40.544,25703.0
2018-11-23 11:35:00,44.52,44.52,44.42,44.45,40100.0,40.5349,40.5349,40.4438,40.4711,40100.0
2018-11-23 11:40:00,44.45,44.61,44.45,44.61,52849.0,40.4711,40.6168,40.4711,40.6168,52849.0
2018-11-23 11:45:00,44.61,44.67,44.61,44.62,40588.0,40.6168,40.6714,40.6168,40.6259,40588.0
2018-11-23 11:50:00,44.62,44.65,44.54,44.57,48471.0,40.6259,40.6532,40.5531,40.5804,48471.0
2018-11-23 11:55:00,44.57,44.6,44.45,44.46,33874.0,40.5804,40.6077,40.4711,40.4802,33874.0
2018-11-23 12:00:00,44.45,44.47,44.36,44.38,45344.0,40.4711,40.4893,40.3892,40.4074,45344.0
2018-11-23 12:05:00,44.39,44.42,44.33,44.4,30288.0,40.4165,40.4438,40.3619,40.4256,30288.0
2018-11-23 12:10:00,44.39,44.43,44.35,44.4,28190.0,40.4165,40.4529,40.3801,40.4256,28190.0
2018-11-23 12:15:00,44.39,44.45,44.38,44.43,39723.0,40.4165,40.4711,40.4074,40.4529,39723.0
2018-11-23 12:20:00,44.43,44.44,44.38,44.39,33545.0,40.4529,40.462,40.4074,40.4165,33545.0
2018-11-23 12:25:00,44.39,44.41,44.34,44.34,34564.0,40.4165,40.4347,40.371,40.371,34564.0
2018-11-23 12:30:00,44.34,44.34,44.27,44.28,72969.0,40.371,40.371,40.3072,40.3163,72969.0
2018-11-23 12:35:00,44.29,44.37,44.28,44.34,55448.0,40.3254,40.3983,40.3163,40.371,55448.0
2018-11-23 12:40:00,44.34,44.36,44.3,44.31,44737.0,40.371,40.3892,40.3345,40.3436,44737.0
2018-11-23 12:45:00,44.31,44.34,44.21,44.26,75195.0,40.3436,40.371,40.2526,40.2981,75195.0
2018-11-23 12:50:00,44.25,44.26,44.09,44.12,79603.0,40.289,40.2981,40.1433,40.1707,79603.0
2018-11-23 12:55:00,44.11,44.11,44.01,44.04,145848.0,40.1616,40.1616,40.0705,40.0978,145848.0
2018-11-26 09:30:00,45.03,45.19,44.75,45.09,344470.0,40.9992,41.1449,40.7443,41.0538,344470.0
2018-11-26 09:35:00,45.09,45.25,45.0,45.21,217316.0,41.0538,41.1995,40.9719,41.1631,217316.0
2018-11-26 09:40:00,45.21,45.39,45.18,45.34,187064.0,41.1631,41.327,41.1358,41.2815,187064.0
2018-11-26 09:45:00,45.35,45.49,45.28,45.45,338793.0,41.2906,41.418,41.2268,41.3816,338793.0
2018-11-26 09:50:00,45.46,45.54,45.41,45.51,133552.0,41.3907,41.4635,41.3452,41.4362,133552.0
2018-11-26 09:55:00,45.51,45.6,45.47,45.59,74157.0,41.4362,41.5182,41.3998,41.5091,74157.0
2018-11-26 10:00:00,45.58,45.75,45.55,45.75,232111.0,41.5,41.6547,41.4727,41.6547,232111.0
2018-11-26 10:05:00,45.75,45.78,45.7,45.72,194206.0,41.6547,41.6821,41.6092,41.6274,194206.0
2018-11-26 10:10:00,45.72,45.74,45.54,45.57,148611.0,41.6274,41.6456,41.4635,41.4909,148611.0
2018-11-26 10:15:00,45.57,45.66,45.56,45.6,156955.0,41.4909,41.5728,41.4818,41.5182,156955.0
2018-11-26 10:20:00,45.6,45.64,45.52,45.54,89058.0,41.5182,41.5546,41.4453,41.4635,89058.0
2018-11-26 10:25:00,45.55,45.56,45.46,45.52,75545.0,41.4727,41.4818,41.3907,41.4453,75545.0
2018-11-26 10:30:00,45.52,45.59,45.52,45.55,66074.0,41.4453,41.5091,41.4453,41.4727,66074.0
2018-11-26 10:35:00,45.54,45.64,45.47,45.64,128637.0,41.4635,41.5546,41.3998,41.5546,128637.0
2018-11-26 10:40:00,45.63,45.67,45.56,45.65,87955.0,41.5455,41.5819,41.4818,41.5637,87955.0
2018-11-26 10:45:00,45.65,45.66,45.49,45.49,50505.0,41.5637,41.5728,41.418,41.418,50505.0
2018-11-26 10:50:00,45.5,45.67,45.48,45.66,59035.0,41.4271,41.5819,41.4089,41.5728,59035.0
2018-11-26 10:55:00,45.66,45.67,45.52,45.55,78499.0,41.5728,41.5819,41.4453,41.4727,78499.0
2018-11-26 11:00:00,45.55,45.56,45.48,45.52,76053.0,41.4727,41.4818,41.4089,41.4453,76053.0
2018-11-26 11:05:00,45.52,45.52,45.42,45.43,52251.0,41.4453,41.4453,41.3543,41.3634,52251.0
2018-11-26 11:10:00,45.42,45.45,45.33,45.44,133542.0,41.3543,41.3816,41.2723,41.3725,133542.0
2018-11-26 11:15:00,45.44,45.52,45.42,45.45,73243.0,41.3725,41.4453,41.3543,41.3816,73243.0
2018-11-26 11:20:00,45.44,45.47,45.37,45.42,62093.0,41.3725,41.3998,41.3088,41.3543,62093.0
2018-11-26 11:25:00,45.42,45.43,45.31,45.31,68458.0,41.3543,41.3634,41.2541,41.2541,68458.0
2018-11-26 11:30:00,45.31,45.31,45.23,45.23,87920.0,41.2541,41.2541,41.1813,41.1813,87920.0
2018-11-26 11:35:00,45.24,45.26,45.17,45.2,66887.0,41.1904,41.2086,41.1267,41.154,66887.0
2018-11-26 11:40:00,45.2,45.32,45.18,45.3,65338.0,41.154,41.2632,41.1358,41.245,65338.0
2018-11-26 11:45:00,45.3,45.33,45.27,45.32,59973.0,41.245,41.2723,41.2177,41.2632,59973.0
2018-11-26 11:50:00,45.32,45.4,45.31,45.4,36436.0,41.2632,41.3361,41.2541,41.3361,36436.0
2018-11-26 11:55:00,45.39,45.42,45.36,45.39,33772.0,41.327,41.3543,41.2997,41.327,33772.0
2018-11-26 12:00:00,45.4,45.43,45.38,45.41,35982.0,41.3361,41.3634,41.3179,41.3452,35982.0
2018-11-26 12:05:00,45.41,45.49,45.39,45.49,32259.0,41.3452,41.418,41.327,41.418,32259.0
2018-11-26 12:10:00,45.49,45.51,45.39,45.44,74714.0,41.418,41.4362,41.327,41.3725,74714.0
2018-11-26 12:15:00,45.45,45.45,45.31,45.31,36663.0,41.3816,41.3816,41.2541,41.2541,36663.0
2018-11-26 12:20:00,45.31,45.32,45.27,45.32,35161.0,41.2541,41.2632,41.2177,41.2632,35161.0
2018-11-26 12:25:00,45.31,45.32,45.23,45.25,29060.0,41.2541,41.2632,41.1813,41.1995,29060.0
2018-11-26 12:30:00,45.24,45.24,45.18,45.18,41180.0,41.1904,41.1904,41.1358,41.1358,41180.0
2018-11-26 12:35:00,45.17,45.17,45.07,45.13,42519.0,41.1267,41.1267,41.0356,41.0902,42519.0
2018-11-26 12:40:00,45.12,45.14,45.06,45.11,32348.0,41.0811,41.0994,41.0265,41.072,32348.0
2018-11-26 12:45:00,45.11,45.15,45.06,45.09,186699.0,41.072,41.1085,41.0265,41.0538,186699.0
2018-11-26 12:50:00,45.09,45.19,45.09,45.17,77309.0,41.0538,41.1449,41.0538,41.1267,77309.0
2018-11-26 12:55:00,45.18,45.22,45.13,45.2,102659.0,41.1358,41.1722,41.0902,41.154,102659.0
2018-11-26 13:00:00,45.21,45.23,45.15,45.15,45070.0,41.1631,41.1813,41.1085,41.1085,45070.0
2018-11-26 13:05:00,45.15,45.24,45.14,45.23,44065.0,41.1085,41.1904,41.0994,41.1813,44065.0
2018-11-26 13:10:00,45.24,45.31,45.22,45.23,49431.0,41.1904,41.2541,41.1722,41.1813,49431.0
2018-11-26 13:15:00,45.23,45.24,45.16,45.17,50363.0,41.1813,41.1904,41.1176,41.1267,50363.0
2018-11-26 13:20:00,45.17,45.19,45.13,45.15,94114.0,41.1267,41.1449,41.0902,41.1085,94114.0
2018-11-26 13:25:00,45.14,45.14,45.06,45.06,67153.0,41.0994,41.0994,41.0265,41.0265,67153.0
2018-11-26 13:30:00,45.07,45.14,45.07,45.12,28945.0,41.0356,41.0994,41.0356,41.0811,28945.0
2018-11-26 13:35:00,45.12,45.12,45.04,45.06,38012.0,41.0811,41.0811,41.0083,41.0265,38012.0
2018-11-26 13:40:00,45.05,45.06,44.99,45.04,83380.0,41.0174,41.0265,40.9628,41.0083,83380.0
2018-11-26 13:45:00,45.04,45.13,45.04,45.12,41833.0,41.0083,41.0902,41.0083,41.0811,41833.0
2018-11-26 13:50:00,45.13,45.14,45.09,45.12,37020.0,41.0902,41.0994,41.0538,41.0811,37020.0
2018-11-26 13:55:00,45.13,45.13,45.07,45.11,53789.0,41.0902,41.0902,41.0356,41.072,53789.0
2018-11-26 14:00:00,45.12,45.12,45.05,45.07,34251.0,41.0811,41.0811,41.0174,41.0356,34251.0
2018-11-26 14:05:00,45.07,45.09,45.04,45.09,34847.0,41.0356,41.0538,41.0083,41.0538,34847.0
2018-11-26 14:10:00,45.09,45.15,45.07,45.14,72826.0,41.0538,41.1085,41.0356,41.0994,72826.0
2018-11-26 14:15:00,45.14,45.19,45.11,45.14,63827.0,41.0994,41.1449,41.072,41.0994,63827.0
2018-11-26 14:20:00,45.13,45.15,45.1,45.12,44168.0,41.0902,41.1085,41.0629,41.0811,44168.0
2018-11-26 14:25:00,45.12,45.14,45.08,45.09,90998.0,41.0811,41.0994,41.0447,41.0538,90998.0
2018-11-26 14:30:00,45.09,45.17,45.08,45.14,68233.0,41.0538,41.1267,41.0447,41.0994,68233.0
2018-11-26 14:35:00,45.14,45.17,45.1,45.1,63734.0,41.0994,41.1267,41.0629,41.0629,63734.0
2018-11-26 14:40:00,45.09,45.1,45.03,45.04,39284.0,41.0538,41.0629,40.9992,41.0083,39284.0
2018-11-26 14:45:00,45.03,45.04,44.97,45.0,58081.0,40.9992,41.0083,40.9446,40.9719,58081.0
2018-11-26 14:50:00,45.0,45.03,44.96,45.03,48266.0,40.9719,40.9992,40.9355,40.9992,48266.0
2018-11-26 14:55:00,45.03,45.05,44.99,45.05,78561.0,40.9992,41.0174,40.9628,41.0174,78561.0
2018-11-26 15:00:00,45.05,45.09,45.02,45.05,51737.0,41.0174,41.0538,40.9901,41.0174,51737.0
2018-11-26 15:05:00,45.05,45.06,44.97,45.01,42033.0,41.0174,41.0265,40.9446,40.981,42033.0
2018-11-26 15:10:00,45.01,45.07,44.97,45.06,102241.0,40.981,41.0356,40.9446,41.0265,102241.0
2018-11-26 15:15:00,45.05,45.07,45.0,45.01,54136.0,41.0174,41.0356,40.9719,40.981,54136.0
2018-11-26 15:20:00,45.0,45.01,44.96,44.96,54120.0,40.9719,40.981,40.9355,40.9355,54120.0
2018-11-26 15:25:00,44.95,45.02,44.95,45.0,59239.0,40.9264,40.9901,40.9264,40.9719,59239.0
2018-11-26 15:30:00,45.0,45.08,44.98,45.06,82835.0,40.9719,41.0447,40.9537,41.0265,82835.0
2018-11-26 15:35:00,45.07,45.07,45.0,45.03,82156.0,41.0356,41.0356,40.9719,40.9992,82156.0
2018-11-26 15:40:00,45.02,45.07,45.02,45.04,108370.0,40.9901,41.0356,40.9901,41.0083,108370.0
2018-11-26 15:45:00,45.04,45.12,45.04,45.09,95856.0,41.0083,41.0811,41.0083,41.0538,95856.0
2018-11-26 15:50:00,45.09,45.12,45.09,45.12,95311.0,41.0538,41.0811,41.0538,41.0811,95311.0
2018-11-26 15:55:00,45.12,45.13,45.07,45.09,304922.0,41.0811,41.0902,41.0356,41.0538,304922.0
2018-11-27 09:30:00,45.04,45.22,44.93,45.16,156810.0,41.0083,41.1722,40.9082,41.1176,156810.0
2018-11-27 09:35:00,45.17,45.36,45.1,45.12,79430.0,41.1267,41.2997,41.0629,41.0811,79430.0
2018-11-27 09:40:00,45.14,45.25,44.91,45.25,99157.0,41.0994,41.1995,40.8899,41.1995,99157.0
2018-11-27 09:45:00,45.26,45.37,45.17,45.25,77051.0,41.2086,41.3088,41.1267,41.1995,77051.0
2018-11-27 09:50:00,45.26,45.37,45.15,45.36,57438.0,41.2086,41.3088,41.1085,41.2997,57438.0
2018-11-27 09:55:00,45.36,45.42,45.28,45.32,69584.0,41.2997,41.3543,41.2268,41.2632,69584.0
2018-11-27 10:00:00,45.31,45.33,45.17,45.22,66436.0,41.2541,41.2723,41.1267,41.1722,66436.0
2018-11-27 10:05:00,45.23,45.48,45.21,45.47,101393.0,41.1813,41.4089,41.1631,41.3998,101393.0
2018-11-27 10:10:00,45.46,45.57,45.4,45.55,98200.0,41.3907,41.4909,41.3361,41.4727,98200.0
2018-11-27 10:15:00,45.56,45.6,45.45,45.5,120349.0,41.4818,41.5182,41.3816,41.4271,120349.0
2018-11-27 10:20:00,45.5,45.59,45.46,45.53,71571.0,41.4271,41.5091,41.3907,41.4544,71571.0
2018-11-27 10:25:00,45.53,45.58,45.45,45.46,65875.0,41.4544,41.5,41.3816,41.3907,65875.0
2018-11-27 10:30:00,45.46,45.56,45.45,45.56,47312.0,41.3907,41.4818,41.3816,41.4818,47312.0
2018-11-27 10:35:00,45.56,45.57,45.42,45.48,74114.0,41.4818,41.4909,41.3543,41.4089,74114.0
2018-11-27 10:40:00,45.48,45.59,45.46,45.55,69115.0,41.4089,41.5091,41.3907,41.4727,69115.0
2018-11-27 10:45:00,45.56,45.69,45.56,45.61,60378.0,41.4818,41.6001,41.4818,41.5273,60378.0
2018-11-27 10:50:00,45.62,45.71,45.59,45.7,59011.0,41.5364,41.6183,41.5091,41.6092,59011.0
2018-11-27 10:55:00,45.71,45.75,45.62,45.62,59511.0,41.6183,41.6547,41.5364,41.5364,59511.0
2018-11-27 11:00:00,45.61,45.71,45.57,45.68,59962.0,41.5273,41.6183,41.4909,41.591,59962.0
2018-11-27 11:05:00,45.68,45.68,45.53,45.53,61033.0,41.591,41.591,41.4544,41.4544,61033.0
2018-11-27 11:10:00,45.53,45.53,45.36,45.37,67835.0,41.4544,41.4544,41.2997,41.3088,67835.0
2018-11-27 11:15:00,45.37,45.39,45.3,45.34,189099.0,41.3088,41.327,41.245,41.2815,189099.0
2018-11-27 11:20:00,45.35,45.37,45.21,45.22,45137.0,41.2906,41.3088,41.1631,41.1722,45137.0
2018-11-27 11:25:00,45.21,45.33,45.21,45.29,58430.0,41.1631,41.2723,41.1631,41.2359,58430.0
2018-11-27 11:30:00,45.28,45.28,45.19,45.24,79339.0,41.2268,41.2268,41.1449,41.1904,79339.0
2018-11-27 11:35:00,45.23,45.26,45.17,45.19,95962.0,41.1813,41.2086,41.1267,41.1449,95962.0
2018-11-27 11:40:00,45.19,45.24,45.11,45.17,56156.0,41.1449,41.1904,41.072,41.1267,56156.0
2018-11-27 11:45:00,45.18,45.25,45.12,45.21,128958.0,41.1358,41.1995,41.0811,41.1631,128958.0
2018-11-27 11:50:00,45.21,45.27,45.15,45.27,136631.0,41.1631,41.2177,41.1085,41.2177,136631.0
2018-11-27 11:55:00,45.27,45.33,45.26,45.29,53947.0,41.2177,41.2723,41.2086,41.2359,53947.0
2018-11-27 12:00:00,45.3,45.32,45.22,45.27,35865.0,41.245,41.2632,41.1722,41.2177,35865.0
2018-11-27 12:05:00,45.28,45.31,45.24,45.3,36433.0,41.2268,41.2541,41.1904,41.245,36433.0
2018-11-27 12:10:00,45.3,45.33,45.27,45.3,42167.0,41.245,41.2723,41.2177,41.245,42167.0
2018-11-27 12:15:00,45.29,45.3,45.23,45.29,40795.0,41.2359,41.245,41.1813,41.2359,40795.0
2018-11-27 12:20:00,45.29,45.33,45.26,45.27,33256.0,41.2359,41.2723,41.2086,41.2177,33256.0
2018-11-27 12:25:00,45.26,45.27,45.15,45.18,51132.0,41.2086,41.2177,41.1085,41.1358,51132.0
2018-11-27 12:30:00,45.17,45.21,45.14,45.21,37971.0,41.1267,41.1631,41.0994,41.1631,37971.0
2018-11-27 12:35:00,45.22,45.32,45.22,45.32,46478.0,41.1722,41.2632,41.1722,41.2632,46478.0
2018-11-27 12:40:00,45.31,45.32,45.26,45.26,31124.0,41.2541,41.2632,41.2086,41.2086,31124.0
2018-11-27 12:45:00,45.27,45.29,45.21,45.22,37779.0,41.2177,41.2359,41.1631,41.1722,37779.0
2018-11-27 12:50:00,45.23,45.24,45.19,45.22,33661.0,41.1813,41.1904,41.1449,41.1722,33661.0
2018-11-27 12:55:00,45.22,45.26,45.18,45.2,27061.0,41.1722,41.2086,41.1358,41.154,27061.0
2018-11-27 13:00:00,45.2,45.26,45.2,45.23,28992.0,41.154,41.2086,41.154,41.1813,28992.0
2018-11-27 13:05:00,45.23,45.27,45.22,45.25,35005.0,41.1813,41.2177,41.1722,41.1995,35005.0
2018-11-27 13:10:00,45.25,45.26,45.18,45.22,71579.0,41.1995,41.2086,41.1358,41.1722,71579.0
2018-11-27 13:15:00,45.22,45.31,45.15,45.18,108992.0,41.1722,41.2541,41.1085,41.1358,108992.0
2018-11-27 13:20:00,45.19,45.22,45.14,45.2,37540.0,41.1449,41.1722,41.0994,41.154,37540.0
2018-11-27 13:25:00,45.21,45.21,45.16,45.18,46712.0,41.1631,41.1631,41.1176,41.1358,46712.0
2018-11-27 13:30:00,45.17,45.22,45.16,45.19,90469.0,41.1267,41.1722,41.1176,41.1449,90469.0
2018-11-27 13:35:00,45.19,45.22,45.11,45.18,52301.0,41.1449,41.1722,41.072,41.1358,52301.0
2018-11-27 13:40:00,45.18,45.19,45.12,45.14,38503.0,41.1358,41.1449,41.0811,41.0994,38503.0
2018-11-27 13:45:00,45.15,45.24,45.15,45.22,28489.0,41.1085,41.1904,41.1085,41.1722,28489.0
2018-11-27 13:50:00,45.23,45.25,45.19,45.22,56366.0,41.1813,41.1995,41.1449,41.1722,56366.0
2018-11-27 13:55:00,45.21,45.32,45.2,45.3,37847.0,41.1631,41.2632,41.154,41.245,37847.0
2018-11-27 14:00:00,45.31,45.32,45.28,45.3,41770.0,41.2541,41.2632,41.2268,41.245,41770.0
2018-11-27 14:05:00,45.31,45.33,45.27,45.27,52089.0,41.2541,41.2723,41.2177,41.2177,52089.0
2018-11-27 14:10:00,45.27,45.29,45.25,45.27,43862.0,41.2177,41.2359,41.1995,41.2177,43862.0
2018-11-27 14:15:00,45.27,45.28,45.22,45.22,67553.0,41.2177,41.2268,41.1722,41.1722,67553.0
2018-11-27 14:20:00,45.23,45.27,45.21,45.27,34263.0,41.1813,41.2177,41.1631,41.2177,34263.0
2018-11-27 14:25:00,45.28,45.28,45.23,45.26,33830.0,41.2268,41.2268,41.1813,41.2086,33830.0
2018-11-27 14:30:00,45.26,45.29,45.23,45.24,32202.0,41.2086,41.2359,41.1813,41.1904,32202.0
2018-11-27 14:35:00,45.23,45.28,45.2,45.22,194288.0,41.1813,41.2268,41.154,41.1722,194288.0
2018-11-27 14:40:00,45.22,45.26,45.21,45.25,54121.0,41.1722,41.2086,41.1631,41.1995,54121.0
2018-11-27 14:45:00,45.25,45.26,45.19,45.21,79702.0,41.1995,41.2086,41.1449,41.1631,79702.0
2018-11-27 14:50:00,45.21,45.22,45.16,45.21,55574.0,41.1631,41.1722,41.1176,41.1631,55574.0
2018-11-27 14:55:00,45.21,45.23,45.18,45.19,44109.0,41.1631,41.1813,41.1358,41.1449,44109.0
2018-11-27 15:00:00,45.19,45.19,45.13,45.19,158887.0,41.1449,41.1449,41.0902,41.1449,158887.0
2018-11-27 15:05:00,45.19,45.2,45.09,45.12,62388.0,41.1449,41.154,41.0538,41.0811,62388.0
2018-11-27 15:10:00,45.12,45.15,45.11,45.12,57405.0,41.0811,41.1085,41.072,41.0811,57405.0
2018-11-27 15:15:00,45.12,45.13,45.06,45.07,74962.0,41.0811,41.0902,41.0265,41.0356,74962.0
2018-11-27 15:20:00,45.07,45.13,45.07,45.12,69581.0,41.0356,41.0902,41.0356,41.0811,69581.0
2018-11-27 15:25:00,45.12,45.21,45.12,45.2,58521.0,41.0811,41.1631,41.0811,41.154,58521.0
2018-11-27 15:30:00,45.2,45.2,45.1,45.15,77421.0,41.154,41.154,41.0629,41.1085,77421.0
2018-11-27 15:35:00,45.15,45.22,45.14,45.21,129218.0,41.1085,41.1722,41.0994,41.1631,129218.0
2018-11-27 15:40:00,45.21,45.28,45.2,45.27,86382.0,41.1631,41.2268,41.154,41.2177,86382.0
2018-11-27 15:45:00,45.27,45.34,45.23,45.32,187286.0,41.2177,41.2815,41.1813,41.2632,187286.0
2018-11-27 15:50:00,45.32,45.33,45.28,45.28,169246.0,41.2632,41.2723,41.2268,41.2268,169246.0
2018-11-27 15:55:00,45.29,45.34,45.28,45.34,399578.0,41.2359,41.2815,41.2268,41.2815,399578.0
2018-11-28 09:30:00,45.42,45.5,45.22,45.32,111175.0,41.3543,41.4271,41.1722,41.2632,111175.0
2018-11-28 09:35:00,45.34,45.39,45.2,45.33,63950.0,41.2815,41.327,41.154,41.2723,63950.0
2018-11-28 09:40:00,45.33,45.4,45.26,45.33,49545.0,41.2723,41.3361,41.2086,41.2723,49545.0
2018-11-28 09:45:00,45.32,45.35,45.17,45.22,71530.0,41.2632,41.2906,41.1267,41.1722,71530.0
2018-11-28 09:50:00,45.23,45.33,45.08,45.1,59403.0,41.1813,41.2723,41.0447,41.0629,59403.0
2018-11-28 09:55:00,45.1,45.11,45.0,45.04,84457.0,41.0629,41.072,40.9719,41.0083,84457.0
2018-11-28 10:00:00,45.04,45.07,44.97,44.98,60192.0,41.0083,41.0356,40.9446,40.9537,60192.0
2018-11-28 10:05:00,44.99,45.01,44.85,44.88,61579.0,40.9628,40.981,40.8353,40.8626,61579.0
2018-11-28 10:10:00,44.88,44.95,44.86,44.92,67148.0,40.8626,40.9264,40.8444,40.899,67148.0
2018-11-28 10:15:00,44.93,44.97,44.88,44.95,63584.0,40.9082,40.9446,40.8626,40.9264,63584.0
2018-11-28 10:20:00,44.95,44.97,44.81,44.86,42709.0,40.9264,40.9446,40.7989,40.8444,42709.0
2018-11-28 10:25:00,44.86,44.9,44.82,44.87,35754.0,40.8444,40.8808,40.808,40.8535,35754.0
2018-11-28 10:30:00,44.86,44.88,44.8,44.86,39775.0,40.8444,40.8626,40.7898,40.8444,39775.0
2018-11-28 10:35:00,44.85,44.98,44.84,44.89,62306.0,40.8353,40.9537,40.8262,40.8717,62306.0
2018-11-28 10:40:00,44.89,44.89,44.82,44.84,67790.0,40.8717,40.8717,40.808,40.8262,67790.0
2018-11-28 10:45:00,44.84,44.95,44.81,44.92,36099.0,40.8262,40.9264,40.7989,40.899,36099.0
2018-11-28 10:50:00,44.93,45.01,44.92,45.0,24677.0,40.9082,40.981,40.899,40.9719,24677.0
2018-11-28 10:55:00,44.99,45.05,44.93,44.94,33588.0,40.9628,41.0174,40.9082,40.9173,33588.0
2018-11-28 11:00:00,44.94,44.99,44.89,44.93,36478.0,40.9173,40.9628,40.8717,40.9082,36478.0
2018-11-28 11:05:00,44.94,45.11,44.92,45.1,47994.0,40.9173,41.072,40.899,41.0629,47994.0
2018-11-28 11:10:00,45.09,45.18,45.09,45.15,45154.0,41.0538,41.1358,41.0538,41.1085,45154.0
2018-11-28 11:15:00,45.15,45.17,45.11,45.16,66513.0,41.1085,41.1267,41.072,41.1176,66513.0
2018-11-28 11:20:00,45.16,45.21,45.11,45.13,38926.0,41.1176,41.1631,41.072,41.0902,38926.0
2018-11-28 11:25:00,45.15,45.21,45.13,45.2,25874.0,41.1085,41.1631,41.0902,41.154,25874.0
2018-11-28 11:30:00,45.21,45.25,45.19,45.22,37691.0,41.1631,41.1995,41.1449,41.1722,37691.0
2018-11-28 11:35:00,45.22,45.22,45.16,45.19,44512.0,41.1722,41.1722,41.1176,41.1449,44512.0
2018-11-28 11:40:00,45.18,45.2,45.15,45.16,34032.0,41.1358,41.154,41.1085,41.1176,34032.0
2018-11-28 11:45:00,45.15,45.16,45.1,45.12,36362.0,41.1085,41.1176,41.0629,41.0811,36362.0
2018-11-28 11:50:00,45.12,45.23,45.12,45.19,34904.0,41.0811,41.1813,41.0811,41.1449,34904.0
2018-11-28 11:55:00,45.19,45.21,45.11,45.15,55936.0,41.1449,41.1631,41.072,41.1085,55936.0
2018-11-28 12:00:00,45.16,45.49,45.14,45.46,249890.0,41.1176,41.418,41.0994,41.3907,249890.0
2018-11-28 12:05:00,45.47,45.7,45.46,45.68,104738.0,41.3998,41.6092,41.3907,41.591,104738.0
2018-11-28 12:10:00,45.69,45.69,45.52,45.58,98966.0,41.6001,41.6001,41.4453,41.5,98966.0
2018-11-28 12:15:00,45.59,45.65,45.48,45.58,136990.0,41.5091,41.5637,41.4089,41.5,136990.0
2018-11-28 12:20:00,45.58,45.64,45.53,45.58,95305.0,41.5,41.5546,41.4544,41.5,95305.0
2018-11-28 12:25:00,45.57,45.59,45.5,45.56,81020.0,41.4909,41.5091,41.4271,41.4818,81020.0
2018-11-28 12:30:00,45.56,45.61,45.49,45.5,82729.0,41.4818,41.5273,41.418,41.4271,82729.0
2018-11-28 12:35:00,45.51,45.59,45.43,45.55,92084.0,41.4362,41.5091,41.3634,41.4727,92084.0
2018-11-28 12:40:00,45.55,45.55,45.48,45.51,50223.0,41.4727,41.4727,41.4089,41.4362,50223.0
2018-11-28 12:45:00,45.51,45.57,45.48,45.53,70671.0,41.4362,41.4909,41.4089,41.4544,70671.0
2018-11-28 12:50:00,45.53,45.66,45.52,45.66,63933.0,41.4544,41.5728,41.4453,41.5728,63933.0
2018-11-28 12:55:00,45.65,45.71,45.61,45.61,54858.0,41.5637,41.6183,41.5273,41.5273,54858.0
2018-11-28 13:00:00,45.62,45.65,45.47,45.48,63036.0,41.5364,41.5637,41.3998,41.4089,63036.0
2018-11-28 13:05:00,45.47,45.52,45.45,45.48,26823.0,41.3998,41.4453,41.3816,41.4089,26823.0
2018-11-28 13:10:00,45.48,45.58,45.47,45.58,22460.0,41.4089,41.5,41.3998,41.5,22460.0
2018-11-28 13:15:00,45.59,45.63,45.55,45.57,32085.0,41.5091,41.5455,41.4727,41.4909,32085.0
2018-11-28 13:20:00,45.58,45.58,45.48,45.49,63751.0,41.5,41.5,41.4089,41.418,63751.0
2018-11-28 13:25:00,45.49,45.56,45.43,45.48,98758.0,41.418,41.4818,41.3634,41.4089,98758.0
2018-11-28 13:30:00,45.48,45.5,45.44,45.45,116226.0,41.4089,41.4271,41.3725,41.3816,116226.0
2018-11-28 13:35:00,45.46,45.56,45.43,45.54,142237.0,41.3907,41.4818,41.3634,41.4635,142237.0
2018-11-28 13:40:00,45.53,45.63,45.49,45.57,112424.0,41.4544,41.5455,41.418,41.4909,112424.0
2018-11-28 13:45:00,45.57,45.59,45.51,45.55,94640.0,41.4909,41.5091,41.4362,41.4727,94640.0
2018-11-28 13:50:00,45.55,45.55,45.45,45.45,100622.0,41.4727,41.4727,41.3816,41.3816,100622.0
2018-11-28 13:55:00,45.45,45.49,45.43,45.46,71844.0,41.3816,41.418,41.3634,41.3907,71844.0
2018-11-28 14:00:00,45.46,45.48,45.41,45.42,114215.0,41.3907,41.4089,41.3452,41.3543,114215.0
2018-11-28 14:05:00,45.42,45.44,45.36,45.38,123267.0,41.3543,41.3725,41.2997,41.3179,123267.0
2018-11-28 14:10:00,45.38,45.41,45.34,45.36,119745.0,41.3179,41.3452,41.2815,41.2997,119745.0
2018-11-28 14:15:00,45.36,45.37,45.27,45.28,105842.0,41.2997,41.3088,41.2177,41.2268,105842.0
2018-11-28 14:20:00,45.29,45.33,45.2,45.33,76226.0,41.2359,41.2723,41.154,41.2723,76226.0
2018-11-28 14:25:00,45.32,45.41,45.31,45.35,36685.0,41.2632,41.3452,41.2541,41.2906,36685.0
2018-11-28 14:30:00,45.37,45.42,45.35,45.39,47324.0,41.3088,41.3543,41.2906,41.327,47324.0
2018-11-28 14:35:00,45.4,45.41,45.34,45.36,56265.0,41.3361,41.3452,41.2815,41.2997,56265.0
2018-11-28 14:40:00,45.37,45.41,45.37,45.39,148560.0,41.3088,41.3452,41.3088,41.327,148560.0
2018-11-28 14:45:00,45.39,45.41,45.38,45.39,31189.0,41.327,41.3452,41.3179,41.327,31189.0
2018-11-28 14:50:00,45.4,45.42,45.36,45.36,42717.0,41.3361,41.3543,41.2997,41.2997,42717.0
2018-11-28 14:55:00,45.35,45.36,45.29,45.29,30818.0,41.2906,41.2997,41.2359,41.2359,30818.0
2018-11-28 15:00:00,45.3,45.35,45.27,45.33,42385.0,41.245,41.2906,41.2177,41.2723,42385.0
2018-11-28 15:05:00,45.33,45.34,45.28,45.3,43990.0,41.2723,41.2815,41.2268,41.245,43990.0
2018-11-28 15:10:00,45.31,45.39,45.3,45.38,37911.0,41.2541,41.327,41.245,41.3179,37911.0
2018-11-28 15:15:00,45.38,45.39,45.33,45.36,42188.0,41.3179,41.327,41.2723,41.2997,42188.0
2018-11-28 15:20:00,45.36,45.43,45.36,45.39,68535.0,41.2997,41.3634,41.2997,41.327,68535.0
2018-11-28 15:25:00,45.39,45.46,45.36,45.44,112960.0,41.327,41.3907,41.2997,41.3725,112960.0
2018-11-28 15:30:00,45.44,45.46,45.39,45.43,229893.0,41.3725,41.3907,41.327,41.3634,229893.0
2018-11-28 15:35:00,45.44,45.56,45.42,45.55,178804.0,41.3725,41.4818,41.3543,41.4727,178804.0
2018-11-28 15:40:00,45.56,45.57,45.51,45.55,68662.0,41.4818,41.4909,41.4362,41.4727,68662.0
2018-11-28 15:45:00,45.55,45.6,45.54,45.6,125130.0,41.4727,41.5182,41.4635,41.5182,125130.0
2018-11-28 15:50:00,45.59,45.63,45.59,45.63,136177.0,41.5091,41.5455,41.5091,41.5455,136177.0
2018-11-28 15:55:00,45.62,45.68,45.61,45.67,352097.0,41.5364,41.591,41.5273,41.5819,352097.0
2018-11-29 09:30:00,45.2,45.47,45.2,45.24,90621.0,41.154,41.3998,41.154,41.1904,90621.0
2018-11-29 09:35:00,45.24,45.55,45.13,45.47,74485.0,41.1904,41.4727,41.0902,41.3998,74485.0
2018-11-29 09:40:00,45.45,45.55,45.38,45.55,76034.0,41.3816,41.4727,41.3179,41.4727,76034.0
2018-11-29 09:45:00,45.55,45.57,45.28,45.29,76254.0,41.4727,41.4909,41.2268,41.2359,76254.0
2018-11-29 09:50:00,45.29,45.35,45.15,45.16,108411.0,41.2359,41.2906,41.1085,41.1176,108411.0
2018-11-29 09:55:00,45.15,45.19,44.96,44.98,134241.0,41.1085,41.1449,40.9355,40.9537,134241.0
2018-11-29 10:00:00,44.98,45.08,44.97,45.03,128268.0,40.9537,41.0447,40.9446,40.9992,128268.0
2018-11-29 10:05:00,45.04,45.08,44.95,45.05,96807.0,41.0083,41.0447,40.9264,41.0174,96807.0
2018-11-29 10:10:00,45.05,45.07,44.95,44.99,85979.0,41.0174,41.0356,40.9264,40.9628,85979.0
2018-11-29 10:15:00,45.0,45.0,44.81,44.84,72682.0,40.9719,40.9719,40.7989,40.8262,72682.0
2018-11-29 10:20:00,44.84,44.85,44.7,44.73,97314.0,40.8262,40.8353,40.6987,40.7261,97314.0
2018-11-29 10:25:00,44.74,44.75,44.67,44.67,93365.0,40.7352,40.7443,40.6714,40.6714,93365.0
2018-11-29 10:30:00,44.67,44.92,44.62,44.72,129186.0,40.6714,40.899,40.6259,40.7169,129186.0
2018-11-29 10:35:00,44.72,44.76,44.65,44.67,80192.0,40.7169,40.7534,40.6532,40.6714,80192.0
2018-11-29 10:40:00,44.67,44.73,44.61,44.72,98486.0,40.6714,40.7261,40.6168,40.7169,98486.0
2018-11-29 10:45:00,44.71,44.77,44.6,44.61,148104.0,40.7078,40.7625,40.6077,40.6168,148104.0
2018-11-29 10:50:00,44.61,44.7,44.57,44.69,138152.0,40.6168,40.6987,40.5804,40.6896,138152.0
2018-11-29 10:55:00,44.69,44.69,44.62,44.63,243971.0,40.6896,40.6896,40.6259,40.635,243971.0
2018-11-29 11:00:00,44.63,44.81,44.6,44.79,124584.0,40.635,40.7989,40.6077,40.7807,124584.0
2018-11-29 11:05:00,44.79,44.81,44.69,44.69,115425.0,40.7807,40.7989,40.6896,40.6896,115425.0
2018-11-29 11:10:00,44.69,44.69,44.53,44.62,103061.0,40.6896,40.6896,40.544,40.6259,103061.0
2018-11-29 11:15:00,44.62,44.65,44.54,44.57,63893.0,40.6259,40.6532,40.5531,40.5804,63893.0
2018-11-29 11:20:00,44.57,44.77,44.49,44.68,162265.0,40.5804,40.7625,40.5075,40.6805,162265.0
2018-11-29 11:25:00,44.68,44.75,44.66,44.68,95139.0,40.6805,40.7443,40.6623,40.6805,95139.0
2018-11-29 11:30:00,44.69,44.71,44.6,44.64,74613.0,40.6896,40.7078,40.6077,40.6441,74613.0
2018-11-29 11:35:00,44.63,44.71,44.62,44.69,65270.0,40.635,40.7078,40.6259,40.6896,65270.0
2018-11-29 11:40:00,44.7,44.72,44.64,44.65,78570.0,40.6987,40.7169,40.6441,40.6532,78570.0
2018-11-29 11:45:00,44.64,44.65,44.47,44.48,84702.0,40.6441,40.6532,40.4893,40.4984,84702.0
2018-11-29 11:50:00,44.48,44.48,44.36,44.43,84980.0,40.4984,40.4984,40.3892,40.4529,84980.0
2018-11-29 11:55:00,44.44,44.47,44.38,44.44,58965.0,40.462,40.4893,40.4074,40.462,58965.0
2018-11-29 12:00:00,44.44,44.45,44.37,44.42,92782.0,40.462,40.4711,40.3983,40.4438,92782.0
2018-11-29 12:05:00,44.42,44.46,44.29,44.32,117279.0,40.4438,40.4802,40.3254,40.3528,117279.0
2018-11-29 12:10:00,44.32,44.33,44.19,44.21,106988.0,40.3528,40.3619,40.2344,40.2526,106988.0
2018-11-29 12:15:00,44.21,44.27,44.19,44.2,93255.0,40.2526,40.3072,40.2344,40.2435,93255.0
2018-11-29 12:20:00,44.2,44.26,44.16,44.24,59272.0,40.2435,40.2981,40.2071,40.2799,59272.0
2018-11-29 12:25:00,44.24,44.31,44.23,44.3,48742.0,40.2799,40.3436,40.2708,40.3345,48742.0
2018-11-29 12:30:00,44.3,44.33,44.24,44.25,76431.0,40.3345,40.3619,40.2799,40.289,76431.0
2018-11-29 12:35:00,44.25,44.31,44.22,44.3,62722.0,40.289,40.3436,40.2617,40.3345,62722.0
2018-11-29 12:40:00,44.31,44.35,44.28,44.3,116258.0,40.3436,40.3801,40.3163,40.3345,116258.0
2018-11-29 12:45:00,44.3,44.31,44.24,44.31,60723.0,40.3345,40.3436,40.2799,40.3436,60723.0
2018-11-29 12:50:00,44.31,44.33,44.28,44.3,58161.0,40.3436,40.3619,40.3163,40.3345,58161.0
2018-11-29 12:55:00,44.3,44.34,44.29,44.31,65448.0,40.3345,40.371,40.3254,40.3436,65448.0
2018-11-29 13:00:00,44.31,44.39,44.3,44.34,96653.0,40.3436,40.4165,40.3345,40.371,96653.0
2018-11-29 13:05:00,44.34,44.41,44.32,44.41,114322.0,40.371,40.4347,40.3528,40.4347,114322.0
2018-11-29 13:10:00,44.41,44.45,44.39,44.45,84650.0,40.4347,40.4711,40.4165,40.4711,84650.0
2018-11-29 13:15:00,44.45,44.53,44.42,44.53,89324.0,40.4711,40.544,40.4438,40.544,89324.0
2018-11-29 13:20:00,44.53,44.53,44.44,44.52,89310.0,40.544,40.544,40.462,40.5349,89310.0
2018-11-29 13:25:00,44.52,44.55,44.43,44.43,65648.0,40.5349,40.5622,40.4529,40.4529,65648.0
2018-11-29 13:30:00,44.43,44.47,44.38,44.4,102961.0,40.4529,40.4893,40.4074,40.4256,102961.0
2018-11-29 13:35:00,44.4,44.4,44.34,44.37,36123.0,40.4256,40.4256,40.371,40.3983,36123.0
2018-11-29 13:40:00,44.38,44.42,44.37,44.4,41348.0,40.4074,40.4438,40.3983,40.4256,41348.0
2018-11-29 13:45:00,44.4,44.51,44.38,44.5,68691.0,40.4256,40.5257,40.4074,40.5166,68691.0
2018-11-29 13:50:00,44.51,44.51,44.45,44.47,49648.0,40.5257,40.5257,40.4711,40.4893,49648.0
2018-11-29 13:55:00,44.46,44.52,44.44,44.48,73235.0,40.4802,40.5349,40.462,40.4984,73235.0
2018-11-29 14:00:00,44.49,44.51,44.36,44.41,111509.0,40.5075,40.5257,40.3892,40.4347,111509.0
2018-11-29 14:05:00,44.41,44.49,44.38,44.48,51757.0,40.4347,40.5075,40.4074,40.4984,51757.0
2018-11-29 14:10:00,44.48,44.56,44.48,44.55,63468.0,40.4984,40.5713,40.4984,40.5622,63468.0
2018-11-29 14:15:00,44.54,44.6,44.48,44.59,107072.0,40.5531,40.6077,40.4984,40.5986,107072.0
2018-11-29 14:20:00,44.59,44.65,44.56,44.61,71733.0,40.5986,40.6532,40.5713,40.6168,71733.0
2018-11-29 14:25:00,44.6,44.71,44.58,44.66,240550.0,40.6077,40.7078,40.5895,40.6623,240550.0
2018-11-29 14:30:00,44.65,44.7,44.61,44.67,74955.0,40.6532,40.6987,40.6168,40.6714,74955.0
2018-11-29 14:35:00,44.67,44.68,44.56,44.57,56027.0,40.6714,40.6805,40.5713,40.5804,56027.0
2018-11-29 14:40:00,44.58,44.68,44.57,44.66,86777.0,40.5895,40.6805,40.5804,40.6623,86777.0
2018-11-29 14:45:00,44.66,44.67,44.57,44.59,67049.0,40.6623,40.6714,40.5804,40.5986,67049.0
2018-11-29 14:50:00,44.59,44.67,44.57,44.61,126179.0,40.5986,40.6714,40.5804,40.6168,126179.0
2018-11-29 14:55:00,44.6,44.65,44.58,44.65,87439.0,40.6077,40.6532,40.5895,40.6532,87439.0
2018-11-29 15:00:00,44.64,44.65,44.58,44.59,100028.0,40.6441,40.6532,40.5895,40.5986,100028.0
2018-11-29 15:05:00,44.59,44.6,44.53,44.58,120305.0,40.5986,40.6077,40.544,40.5895,120305.0
2018-11-29 15:10:00,44.59,44.6,44.5,44.53,70543.0,40.5986,40.6077,40.5166,40.544,70543.0
2018-11-29 15:15:00,44.52,44.52,44.46,44.47,82244.0,40.5349,40.5349,40.4802,40.4893,82244.0
2018-11-29 15:20:00,44.47,44.51,44.44,44.45,97133.0,40.4893,40.5257,40.462,40.4711,97133.0
2018-11-29 15:25:00,44.46,44.46,44.35,44.37,159897.0,40.4802,40.4802,40.3801,40.3983,159897.0
2018-11-29 15:30:00,44.35,44.36,44.29,44.34,141367.0,40.3801,40.3892,40.3254,40.371,141367.0
2018-11-29 15:35:00,44.35,44.38,44.28,44.3,190960.0,40.3801,40.4074,40.3163,40.3345,190960.0
2018-11-29 15:40:00,44.3,44.32,44.24,44.27,153062.0,40.3345,40.3528,40.2799,40.3072,153062.0
2018-11-29 15:45:00,44.26,44.3,44.21,44.22,220987.0,40.2981,40.3345,40.2526,40.2617,220987.0
2018-11-29 15:50:00,44.23,44.25,44.2,44.23,284136.0,40.2708,40.289,40.2435,40.2708,284136.0
2018-11-29 15:55:00,44.22,44.23,44.12,44.17,749107.0,40.2617,40.2708,40.1707,40.2162,749107.0
2018-11-30 09:30:00,44.07,44.25,43.92,44.11,319455.0,40.1251,40.289,39.9886,40.1616,319455.0
2018-11-30 09:35:00,44.11,44.19,43.93,44.14,349629.0,40.1616,40.2344,39.9977,40.1889,349629.0
2018-11-30 09:40:00,44.14,44.15,44.0,44.06,118592.0,40.1889,40.198,40.0614,40.116,118592.0
2018-11-30 09:45:00,44.07,44.24,44.06,44.2,75189.0,40.1251,40.2799,40.116,40.2435,75189.0
2018-11-30 09:50:00,44.21,44.29,44.07,44.27,104337.0,40.2526,40.3254,40.1251,40.3072,104337.0
2018-11-30 09:55:00,44.27,44.38,44.25,44.32,88127.0,40.3072,40.4074,40.289,40.3528,88127.0
2018-11-30 10:00:00,44.31,44.44,44.29,44.37,207117.0,40.3436,40.462,40.3254,40.3983,207117.0
2018-11-30 10:05:00,44.36,44.49,44.36,44.45,116593.0,40.3892,40.5075,40.3892,40.4711,116593.0
2018-11-30 10:10:00,44.46,44.57,44.4,44.57,209374.0,40.4802,40.5804,40.4256,40.5804,209374.0
2018-11-30 10:15:00,44.56,44.57,44.43,44.44,80404.0,40.5713,40.5804,40.4529,40.462,80404.0
2018-11-30 10:20:00,44.44,44.47,44.35,44.38,110438.0,40.462,40.4893,40.3801,40.4074,110438.0
2018-11-30 10:25:00,44.39,44.42,44.35,44.36,100713.0,40.4165,40.4438,40.3801,40.3892,100713.0
2018-11-30 10:30:00,44.37,44.45,44.34,44.44,114110.0,40.3983,40.4711,40.371,40.462,114110.0
2018-11-30 10:35:00,44.45,44.46,44.39,44.43,96301.0,40.4711,40.4802,40.4165,40.4529,96301.0
2018-11-30 10:40:00,44.43,44.51,44.41,44.42,95512.0,40.4529,40.5257,40.4347,40.4438,95512.0
2018-11-30 10:45:00,44.42,44.42,44.34,44.34,79935.0,40.4438,40.4438,40.371,40.371,79935.0
2018-11-30 10:50:00,44.35,44.45,44.34,44.37,223779.0,40.3801,40.4711,40.371,40.3983,223779.0
2018-11-30 10:55:00,44.37,44.38,44.29,44.3,86577.0,40.3983,40.4074,40.3254,40.3345,86577.0
2018-11-30 11:00:00,44.3,44.37,44.25,44.34,235794.0,40.3345,40.3983,40.289,40.371,235794.0
2018-11-30 11:05:00,44.34,44.35,44.27,44.33,124980.0,40.371,40.3801,40.3072,40.3619,124980.0
2018-11-30 11:10:00,44.33,44.34,44.27,44.27,76276.0,40.3619,40.371,40.3072,40.3072,76276.0
2018-11-30 11:15:00,44.27,44.33,44.26,44.27,191055.0,40.3072,40.3619,40.2981,40.3072,191055.0
2018-11-30 11:20:00,44.27,44.29,44.19,44.19,122442.0,40.3072,40.3254,40.2344,40.2344,122442.0
2018-11-30 11:25:00,44.2,44.2,44.1,44.14,229409.0,40.2435,40.2435,40.1524,40.1889,229409.0
2018-11-30 11:30:00,44.13,44.2,44.09,44.15,240984.0,40.1798,40.2435,40.1433,40.198,240984.0
2018-11-30 11:35:00,44.15,44.29,44.15,44.29,240889.0,40.198,40.3254,40.198,40.3254,240889.0
2018-11-30 11:40:00,44.3,44.39,44.3,44.37,62619.0,40.3345,40.4165,40.3345,40.3983,62619.0
2018-11-30 11:45:00,44.36,44.39,44.33,44.38,113246.0,40.3892,40.4165,40.3619,40.4074,113246.0
2018-11-30 11:50:00,44.38,44.41,44.34,44.35,54798.0,40.4074,40.4347,40.371,40.3801,54798.0
2018-11-30 11:55:00,44.35,44.43,44.35,44.4,76424.0,40.3801,40.4529,40.3801,40.4256,76424.0
2018-11-30 12:00:00,44.4,44.41,44.27,44.28,66630.0,40.4256,40.4347,40.3072,40.3163,66630.0
2018-11-30 12:05:00,44.29,44.36,44.29,44.32,75741.0,40.3254,40.3892,40.3254,40.3528,75741.0
2018-11-30 12:10:00,44.32,44.33,44.26,44.3,44381.0,40.3528,40.3619,40.2981,40.3345,44381.0
2018-11-30 12:15:00,44.3,44.31,44.24,44.25,57789.0,40.3345,40.3436,40.2799,40.289,57789.0
2018-11-30 12:20:00,44.24,44.29,44.24,44.28,59428.0,40.2799,40.3254,40.2799,40.3163,59428.0
2018-11-30 12:25:00,44.28,44.29,44.22,44.23,126449.0,40.3163,40.3254,40.2617,40.2708,126449.0
2018-11-30 12:30:00,44.23,44.24,44.16,44.16,63999.0,40.2708,40.2799,40.2071,40.2071,63999.0
2018-11-30 12:35:00,44.16,44.17,44.13,44.15,69064.0,40.2071,40.2162,40.1798,40.198,69064.0
2018-11-30 12:40:00,44.15,44.19,44.11,44.12,67411.0,40.198,40.2344,40.1616,40.1707,67411.0
2018-11-30 12:45:00,44.11,44.16,44.08,44.13,91303.0,40.1616,40.2071,40.1342,40.1798,91303.0
2018-11-30 12:50:00,44.13,44.22,44.13,44.18,43178.0,40.1798,40.2617,40.1798,40.2253,43178.0
2018-11-30 12:55:00,44.18,44.19,44.14,44.14,51710.0,40.2253,40.2344,40.1889,40.1889,51710.0
2018-11-30 13:00:00,44.15,44.17,44.13,44.16,80228.0,40.198,40.2162,40.1798,40.2071,80228.0
2018-11-30 13:05:00,44.17,44.17,44.11,44.12,37120.0,40.2162,40.2162,40.1616,40.1707,37120.0
2018-11-30 13:10:00,44.11,44.12,44.07,44.12,40294.0,40.1616,40.1707,40.1251,40.1707,40294.0
2018-11-30 13:15:00,44.12,44.13,44.09,44.1,57848.0,40.1707,40.1798,40.1433,40.1524,57848.0
2018-11-30 13:20:00,44.11,44.14,44.09,44.13,44318.0,40.1616,40.1889,40.1433,40.1798,44318.0
2018-11-30 13:25:00,44.14,44.18,44.11,44.16,91266.0,40.1889,40.2253,40.1616,40.2071,91266.0
2018-11-30 13:30:00,44.16,44.28,44.15,44.24,91455.0,40.2071,40.3163,40.198,40.2799,91455.0
2018-11-30 13:35:00,44.24,44.31,44.23,44.3,32023.0,40.2799,40.3436,40.2708,40.3345,32023.0
2018-11-30 13:40:00,44.3,44.32,44.25,44.26,45189.0,40.3345,40.3528,40.289,40.2981,45189.0
2018-11-30 13:45:00,44.27,44.36,44.25,44.35,70745.0,40.3072,40.3892,40.289,40.3801,70745.0
2018-11-30 13:50:00,44.36,44.46,44.35,44.4,70857.0,40.3892,40.4802,40.3801,40.4256,70857.0
2018-11-30 13:55:00,44.39,44.45,44.38,44.44,34674.0,40.4165,40.4711,40.4074,40.462,34674.0
2018-11-30 14:00:00,44.44,44.46,44.39,44.46,83548.0,40.462,40.4802,40.4165,40.4802,83548.0
2018-11-30 14:05:00,44.46,44.48,44.41,44.47,116691.0,40.4802,40.4984,40.4347,40.4893,116691.0
2018-11-30 14:10:00,44.47,44.5,44.45,44.48,62990.0,40.4893,40.5166,40.4711,40.4984,62990.0
2018-11-30 14:15:00,44.48,44.55,44.46,44.47,82079.0,40.4984,40.5622,40.4802,40.4893,82079.0
2018-11-30 14:20:00,44.48,44.56,44.48,44.56,56262.0,40.4984,40.5713,40.4984,40.5713,56262.0
2018-11-30 14:25:00,44.56,44.63,44.56,44.6,93126.0,40.5713,40.635,40.5713,40.6077,93126.0
2018-11-30 14:30:00,44.61,44.62,44.53,44.56,98886.0,40.6168,40.6259,40.544,40.5713,98886.0
2018-11-30 14:35:00,44.55,44.57,44.49,44.51,95055.0,40.5622,40.5804,40.5075,40.5257,95055.0
2018-11-30 14:40:00,44.52,44.6,44.5,44.56,69912.0,40.5349,40.6077,40.5166,40.5713,69912.0
2018-11-30 14:45:00,44.55,44.57,44.51,44.57,65973.0,40.5622,40.5804,40.5257,40.5804,65973.0
2018-11-30 14:50:00,44.57,44.58,44.53,44.56,82380.0,40.5804,40.5895,40.544,40.5713,82380.0
2018-11-30 14:55:00,44.56,44.6,44.52,44.54,83189.0,40.5713,40.6077,40.5349,40.5531,83189.0
2018-11-30 15:00:00,44.53,44.57,44.5,44.55,105982.0,40.544,40.5804,40.5166,40.5622,105982.0
2018-11-30 15:05:00,44.55,44.64,44.54,44.64,102472.0,40.5622,40.6441,40.5531,40.6441,102472.0
2018-11-30 15:10:00,44.64,44.64,44.58,44.64,113222.0,40.6441,40.6441,40.5895,40.6441,113222.0
2018-11-30 15:15:00,44.65,44.69,44.63,44.65,68065.0,40.6532,40.6896,40.635,40.6532,68065.0
2018-11-30 15:20:00,44.66,44.76,44.65,44.75,91947.0,40.6623,40.7534,40.6532,40.7443,91947.0
2018-11-30 15:25:00,44.75,44.75,44.69,44.74,107280.0,40.7443,40.7443,40.6896,40.7352,107280.0
2018-11-30 15:30:00,44.73,44.81,44.73,44.8,143186.0,40.7261,40.7989,40.7261,40.7898,143186.0
2018-11-30 15:35:00,44.79,44.79,44.71,44.78,124727.0,40.7807,40.7807,40.7078,40.7716,124727.0
2018-11-30 15:40:00,44.77,44.8,44.74,44.75,145323.0,40.7625,40.7898,40.7352,40.7443,145323.0
2018-11-30 15:45:00,44.76,44.76,44.69,44.72,205499.0,40.7534,40.7534,40.6896,40.7169,205499.0
2018-11-30 15:50:00,44.72,44.73,44.65,44.69,269956.0,40.7169,40.7261,40.6532,40.6896,269956.0
2018-11-30 15:55:00,44.69,44.79,44.69,44.77,674993.0,40.6896,40.7807,40.6896,40.7625,674993.0
2018-12-03 09:30:00,45.79,46.21,45.64,46.14,239693.0,41.6912,42.0736,41.5546,42.0098,239693.0
2018-12-03 09:35:00,46.14,46.23,46.09,46.16,86122.0,42.0098,42.0918,41.9643,42.028,86122.0
2018-12-03 09:40:00,46.17,46.34,46.17,46.29,145152.0,42.0372,42.1919,42.0372,42.1464,145152.0
2018-12-03 09:45:00,46.29,46.37,46.22,46.24,123321.0,42.1464,42.2193,42.0827,42.1009,123321.0
2018-12-03 09:50:00,46.24,46.28,46.12,46.12,117486.0,42.1009,42.1373,41.9916,41.9916,117486.0
2018-12-03 09:55:00,46.12,46.2,45.98,46.02,168446.0,41.9916,42.0645,41.8642,41.9006,168446.0
2018-12-03 10:00:00,46.03,46.08,45.93,46.05,109773.0,41.9097,41.9552,41.8186,41.9279,109773.0
2018-12-03 10:05:00,46.05,46.24,46.05,46.16,230910.0,41.9279,42.1009,41.9279,42.028,230910.0
2018-12-03 10:10:00,46.17,46.17,45.78,45.78,234891.0,42.0372,42.0372,41.6821,41.6821,234891.0
2018-12-03 10:15:00,45.78,46.01,45.76,46.0,146902.0,41.6821,41.8915,41.6639,41.8824,146902.0
2018-12-03 10:20:00,46.0,46.07,45.95,46.04,105811.0,41.8824,41.9461,41.8368,41.9188,105811.0
2018-12-03 10:25:00,46.04,46.12,46.02,46.11,97415.0,41.9188,41.9916,41.9006,41.9825,97415.0
2018-12-03 10:30:00,46.1,46.17,46.0,46.16,74616.0,41.9734,42.0372,41.8824,42.028,74616.0
2018-12-03 10:35:00,46.16,46.24,46.12,46.13,85460.0,42.028,42.1009,41.9916,42.0007,85460.0
2018-12-03 10:40:00,46.11,46.15,46.06,46.08,75823.0,41.9825,42.0189,41.937,41.9552,75823.0
2018-12-03 10:45:00,46.08,46.1,46.02,46.09,111716.0,41.9552,41.9734,41.9006,41.9643,111716.0
2018-12-03 10:50:00,46.09,46.17,46.04,46.06,85689.0,41.9643,42.0372,41.9188,41.937,85689.0
2018-12-03 10:55:00,46.05,46.07,45.87,45.88,64315.0,41.9279,41.9461,41.764,41.7731,64315.0
2018-12-03 11:00:00,45.89,45.9,45.8,45.82,66822.0,41.7822,41.7913,41.7003,41.7185,66822.0
2018-12-03 11:05:00,45.82,45.82,45.73,45.8,57448.0,41.7185,41.7185,41.6365,41.7003,57448.0
2018-12-03 11:10:00,45.79,45.82,45.72,45.75,106519.0,41.6912,41.7185,41.6274,41.6547,106519.0
2018-12-03 11:15:00,45.76,45.81,45.71,45.77,99705.0,41.6639,41.7094,41.6183,41.673,99705.0
2018-12-03 11:20:00,45.77,45.82,45.7,45.72,69186.0,41.673,41.7185,41.6092,41.6274,69186.0
2018-12-03 11:25:00,45.73,45.76,45.62,45.69,60181.0,41.6365,41.6639,41.5364,41.6001,60181.0
2018-12-03 11:30:00,45.68,45.73,45.65,45.71,70100.0,41.591,41.6365,41.5637,41.6183,70100.0
2018-12-03 11:35:00,45.7,45.76,45.65,45.7,122472.0,41.6092,41.6639,41.5637,41.6092,122472.0
2018-12-03 11:40:00,45.69,45.7,45.48,45.51,63162.0,41.6001,41.6092,41.4089,41.4362,63162.0
2018-12-03 11:45:00,45.51,45.54,45.42,45.43,92436.0,41.4362,41.4635,41.3543,41.3634,92436.0
2018-12-03 11:50:00,45.44,45.47,45.4,45.4,69406.0,41.3725,41.3998,41.3361,41.3361,69406.0
2018-12-03 11:55:00,45.41,45.45,45.37,45.4,68014.0,41.3452,41.3816,41.3088,41.3361,68014.0
2018-12-03 12:00:00,45.4,45.56,45.39,45.52,143701.0,41.3361,41.4818,41.327,41.4453,143701.0
2018-12-03 12:05:00,45.52,45.54,45.48,45.53,76084.0,41.4453,41.4635,41.4089,41.4544,76084.0
2018-12-03 12:10:00,45.53,45.56,45.47,45.49,53668.0,41.4544,41.4818,41.3998,41.418,53668.0
2018-12-03 12:15:00,45.48,45.52,45.48,45.49,42895.0,41.4089,41.4453,41.4089,41.418,42895.0
2018-12-03 12:20:00,45.47,45.52,45.43,45.52,35560.0,41.3998,41.4453,41.3634,41.4453,35560.0
2018-12-03 12:25:00,45.52,45.55,45.49,45.54,31227.0,41.4453,41.4727,41.418,41.4635,31227.0
2018-12-03 12:30:00,45.55,45.73,45.54,45.72,64966.0,41.4727,41.6365,41.4635,41.6274,64966.0
2018-12-03 12:35:00,45.71,45.73,45.63,45.64,96867.0,41.6183,41.6365,41.5455,41.5546,96867.0
2018-12-03 12:40:00,45.64,45.66,45.59,45.63,30071.0,41.5546,41.5728,41.5091,41.5455,30071.0
2018-12-03 12:45:00,45.63,45.63,45.55,45.59,29824.0,41.5455,41.5455,41.4727,41.5091,29824.0
2018-12-03 12:50:00,45.59,45.6,45.55,45.58,28281.0,41.5091,41.5182,41.4727,41.5,28281.0
2018-12-03 12:55:00,45.59,45.6,45.57,45.59,26699.0,41.5091,41.5182,41.4909,41.5091,26699.0
2018-12-03 13:00:00,45.59,45.69,45.59,45.67,39600.0,41.5091,41.6001,41.5091,41.5819,39600.0
2018-12-03 13:05:00,45.66,45.68,45.61,45.66,36993.0,41.5728,41.591,41.5273,41.5728,36993.0
2018-12-03 13:10:00,45.66,45.75,45.62,45.63,133970.0,41.5728,41.6547,41.5364,41.5455,133970.0
2018-12-03 13:15:00,45.64,45.68,45.6,45.62,59317.0,41.5546,41.591,41.5182,41.5364,59317.0
2018-12-03 13:20:00,45.62,45.66,45.59,45.63,41648.0,41.5364,41.5728,41.5091,41.5455,41648.0
2018-12-03 13:25:00,45.63,45.63,45.58,45.61,39699.0,41.5455,41.5455,41.5,41.5273,39699.0
2018-12-03 13:30:00,45.61,45.61,45.47,45.48,123203.0,41.5273,41.5273,41.3998,41.4089,123203.0
2018-12-03 13:35:00,45.49,45.51,45.44,45.48,42165.0,41.418,41.4362,41.3725,41.4089,42165.0
2018-12-03 13:40:00,45.48,45.53,45.44,45.53,33912.0,41.4089,41.4544,41.3725,41.4544,33912.0
2018-12-03 13:45:00,45.53,45.55,45.45,45.47,48626.0,41.4544,41.4727,41.3816,41.3998,48626.0
2018-12-03 13:50:00,45.46,45.57,45.45,45.56,72784.0,41.3907,41.4909,41.3816,41.4818,72784.0
2018-12-03 13:55:00,45.55,45.57,45.47,45.57,67104.0,41.4727,41.4909,41.3998,41.4909,67104.0
2018-12-03 14:00:00,45.58,45.64,45.56,45.57,91316.0,41.5,41.5546,41.4818,41.4909,91316.0
2018-12-03 14:05:00,45.58,45.6,45.41,45.47,53251.0,41.5,41.5182,41.3452,41.3998,53251.0
2018-12-03 14:10:00,45.47,45.54,45.45,45.45,70260.0,41.3998,41.4635,41.3816,41.3816,70260.0
2018-12-03 14:15:00,45.46,45.58,45.44,45.54,58964.0,41.3907,41.5,41.3725,41.4635,58964.0
2018-12-03 14:20:00,45.55,45.57,45.48,45.5,43474.0,41.4727,41.4909,41.4089,41.4271,43474.0
2018-12-03 14:25:00,45.5,45.58,45.48,45.53,67552.0,41.4271,41.5,41.4089,41.4544,67552.0
2018-12-03 14:30:00,45.54,45.57,45.49,45.52,68843.0,41.4635,41.4909,41.418,41.4453,68843.0
2018-12-03 14:35:00,45.51,45.54,45.48,45.49,87053.0,41.4362,41.4635,41.4089,41.418,87053.0
2018-12-03 14:40:00,45.49,45.54,45.41,45.45,45645.0,41.418,41.4635,41.3452,41.3816,45645.0
2018-12-03 14:45:00,45.45,45.54,45.44,45.53,74345.0,41.3816,41.4635,41.3725,41.4544,74345.0
2018-12-03 14:50:00,45.52,45.56,45.44,45.48,72420.0,41.4453,41.4818,41.3725,41.4089,72420.0
2018-12-03 14:55:00,45.48,45.53,45.46,45.52,62788.0,41.4089,41.4544,41.3907,41.4453,62788.0
2018-12-03 15:00:00,45.52,45.52,45.44,45.47,78770.0,41.4453,41.4453,41.3725,41.3998,78770.0
2018-12-03 15:05:00,45.46,45.56,45.42,45.48,86990.0,41.3907,41.4818,41.3543,41.4089,86990.0
2018-12-03 15:10:00,45.49,45.62,45.49,45.61,66909.0,41.418,41.5364,41.418,41.5273,66909.0
2018-12-03 15:15:00,45.61,45.66,45.59,45.64,133651.0,41.5273,41.5728,41.5091,41.5546,133651.0
2018-12-03 15:20:00,45.64,45.68,45.63,45.64,124904.0,41.5546,41.591,41.5455,41.5546,124904.0
2018-12-03 15:25:00,45.64,45.65,45.54,45.6,81852.0,41.5546,41.5637,41.4635,41.5182,81852.0
2018-12-03 15:30:00,45.61,45.63,45.53,45.61,109585.0,41.5273,41.5455,41.4544,41.5273,109585.0
2018-12-03 15:35:00,45.62,45.62,45.55,45.56,107182.0,41.5364,41.5364,41.4727,41.4818,107182.0
2018-12-03 15:40:00,45.57,45.58,45.49,45.54,149032.0,41.4909,41.5,41.418,41.4635,149032.0
2018-12-03 15:45:00,45.54,45.58,45.44,45.48,154449.0,41.4635,41.5,41.3725,41.4089,154449.0
2018-12-03 15:50:00,45.48,45.5,45.41,45.41,139840.0,41.4089,41.4271,41.3452,41.3452,139840.0
2018-12-03 15:55:00,45.42,45.5,45.42,45.47,440378.0,41.3543,41.4271,41.3543,41.3998,440378.0
2018-12-04 09:30:00,45.23,45.31,45.03,45.05,95504.0,41.1813,41.2541,40.9992,41.0174,95504.0
2018-12-04 09:35:00,45.06,45.24,45.04,45.16,51422.0,41.0265,41.1904,41.0083,41.1176,51422.0
2018-12-04 09:40:00,45.15,45.15,44.76,44.76,60337.0,41.1085,41.1085,40.7534,40.7534,60337.0
2018-12-04 09:45:00,44.77,44.8,44.63,44.73,58499.0,40.7625,40.7898,40.635,40.7261,58499.0
2018-12-04 09:50:00,44.73,44.73,44.33,44.4,115634.0,40.7261,40.7261,40.3619,40.4256,115634.0
2018-12-04 09:55:00,44.39,44.53,44.38,44.41,223738.0,40.4165,40.544,40.4074,40.4347,223738.0
2018-12-04 10:00:00,44.42,44.45,44.27,44.28,153472.0,40.4438,40.4711,40.3072,40.3163,153472.0
2018-12-04 10:05:00,44.28,44.33,44.21,44.26,156560.0,40.3163,40.3619,40.2526,40.2981,156560.0
2018-12-04 10:10:00,44.26,44.29,44.11,44.19,123200.0,40.2981,40.3254,40.1616,40.2344,123200.0
2018-12-04 10:15:00,44.19,44.3,44.15,44.18,159189.0,40.2344,40.3345,40.198,40.2253,159189.0
2018-12-04 10:20:00,44.17,44.19,44.1,44.12,56733.0,40.2162,40.2344,40.1524,40.1707,56733.0
2018-12-04 10:25:00,44.13,44.18,44.09,44.18,61930.0,40.1798,40.2253,40.1433,40.2253,61930.0
2018-12-04 10:30:00,44.17,44.18,44.04,44.09,215699.0,40.2162,40.2253,40.0978,40.1433,215699.0
2018-12-04 10:35:00,44.09,44.26,44.05,44.26,109573.0,40.1433,40.2981,40.1069,40.2981,109573.0
2018-12-04 10:40:00,44.25,44.3,44.14,44.23,91149.0,40.289,40.3345,40.1889,40.2708,91149.0
2018-12-04 10:45:00,44.22,44.24,44.16,44.22,48309.0,40.2617,40.2799,40.2071,40.2617,48309.0
2018-12-04 10:50:00,44.22,44.24,44.14,44.23,48701.0,40.2617,40.2799,40.1889,40.2708,48701.0
2018-12-04 10:55:00,44.23,44.26,44.12,44.13,125625.0,40.2708,40.2981,40.1707,40.1798,125625.0
2018-12-04 11:00:00,44.12,44.13,44.02,44.03,60591.0,40.1707,40.1798,40.0796,40.0887,60591.0
2018-12-04 11:05:00,44.03,44.04,43.95,43.99,205796.0,40.0887,40.0978,40.0159,40.0523,205796.0
2018-12-04 11:10:00,43.98,44.09,43.92,44.07,79658.0,40.0432,40.1433,39.9886,40.1251,79658.0
2018-12-04 11:15:00,44.07,44.07,43.96,44.01,121374.0,40.1251,40.1251,40.025,40.0705,121374.0
2018-12-04 11:20:00,44.01,44.11,43.99,44.06,102691.0,40.0705,40.1616,40.0523,40.116,102691.0
2018-12-04 11:25:00,44.06,44.11,44.02,44.08,112450.0,40.116,40.1616,40.0796,40.1342,112450.0
2018-12-04 11:30:00,44.08,44.08,44.02,44.04,50373.0,40.1342,40.1342,40.0796,40.0978,50373.0
2018-12-04 11:35:00,44.03,44.05,43.94,43.96,126027.0,40.0887,40.1069,40.0068,40.025,126027.0
2018-12-04 11:40:00,43.96,43.99,43.79,43.84,149375.0,40.025,40.0523,39.8702,39.9157,149375.0
2018-12-04 11:45:00,43.84,43.9,43.81,43.88,91036.0,39.9157,39.9703,39.8884,39.9521,91036.0
2018-12-04 11:50:00,43.87,43.97,43.83,43.93,121636.0,39.943,40.0341,39.9066,39.9977,121636.0
2018-12-04 11:55:00,43.94,43.97,43.85,43.88,57997.0,40.0068,40.0341,39.9248,39.9521,57997.0
2018-12-04 12:00:00,43.89,43.93,43.83,43.84,81775.0,39.9612,39.9977,39.9066,39.9157,81775.0
2018-12-04 12:05:00,43.84,43.84,43.59,43.71,200820.0,39.9157,39.9157,39.6881,39.7974,200820.0
2018-12-04 12:10:00,43.71,43.72,43.51,43.52,174789.0,39.7974,39.8065,39.6153,39.6244,174789.0
2018-12-04 12:15:00,43.51,43.61,43.43,43.6,116535.0,39.6153,39.7063,39.5424,39.6972,116535.0
2018-12-04 12:20:00,43.6,43.6,43.38,43.4,106383.0,39.6972,39.6972,39.4969,39.5151,106383.0
2018-12-04 12:25:00,43.39,43.55,43.38,43.41,156145.0,39.506,39.6517,39.4969,39.5242,156145.0
2018-12-04 12:30:00,43.4,43.41,43.22,43.41,197661.0,39.5151,39.5242,39.3512,39.5242,197661.0
2018-12-04 12:35:00,43.41,43.51,43.37,43.43,203177.0,39.5242,39.6153,39.4878,39.5424,203177.0
2018-12-04 12:40:00,43.42,43.52,43.4,43.47,127404.0,39.5333,39.6244,39.5151,39.5788,127404.0
2018-12-04 12:45:00,43.46,43.52,43.46,43.47,79821.0,39.5697,39.6244,39.5697,39.5788,79821.0
2018-12-04 12:50:00,43.47,43.48,43.27,43.3,89769.0,39.5788,39.5879,39.3967,39.4241,89769.0
2018-12-04 12:55:00,43.29,43.37,43.25,43.25,174904.0,39.415,39.4878,39.3785,39.3785,174904.0
2018-12-04 13:00:00,43.25,43.27,43.19,43.26,162873.0,39.3785,39.3967,39.3239,39.3876,162873.0
2018-12-04 13:05:00,43.25,43.27,43.16,43.16,73416.0,39.3785,39.3967,39.2966,39.2966,73416.0
2018-12-04 13:10:00,43.15,43.15,43.04,43.07,116873.0,39.2875,39.2875,39.1873,39.2146,116873.0
2018-12-04 13:15:00,43.07,43.18,43.07,43.11,115796.0,39.2146,39.3148,39.2146,39.2511,115796.0
2018-12-04 13:20:00,43.11,43.13,43.03,43.05,87863.0,39.2511,39.2693,39.1782,39.1964,87863.0
2018-12-04 13:25:00,43.04,43.06,42.81,42.9,120196.0,39.1873,39.2055,38.9779,39.0599,120196.0
2018-12-04 13:30:00,42.89,42.96,42.82,42.94,115708.0,39.0508,39.1145,38.987,39.0963,115708.0
2018-12-04 13:35:00,42.92,42.96,42.8,42.82,86518.0,39.0781,39.1145,38.9688,38.987,86518.0
2018-12-04 13:40:00,42.81,42.96,42.73,42.93,113590.0,38.9779,39.1145,38.9051,39.0872,113590.0
2018-12-04 13:45:00,42.93,43.08,42.88,43.03,79335.0,39.0872,39.2238,39.0417,39.1782,79335.0
2018-12-04 13:50:00,43.02,43.08,42.98,43.06,69029.0,39.1691,39.2238,39.1327,39.2055,69029.0
2018-12-04 13:55:00,43.07,43.24,43.07,43.16,84469.0,39.2146,39.3694,39.2146,39.2966,84469.0
2018-12-04 14:00:00,43.15,43.17,43.03,43.03,92811.0,39.2875,39.3057,39.1782,39.1782,92811.0
2018-12-04 14:05:00,43.03,43.21,43.02,43.21,86733.0,39.1782,39.3421,39.1691,39.3421,86733.0
2018-12-04 14:10:00,43.21,43.3,43.18,43.26,71848.0,39.3421,39.4241,39.3148,39.3876,71848.0
2018-12-04 14:15:00,43.25,43.26,43.16,43.2,99059.0,39.3785,39.3876,39.2966,39.333,99059.0
2018-12-04 14:20:00,43.2,43.21,43.1,43.1,63534.0,39.333,39.3421,39.242,39.242,63534.0
2018-12-04 14:25:00,43.11,43.11,42.99,43.0,107626.0,39.2511,39.2511,39.1418,39.1509,107626.0
2018-12-04 14:30:00,43.0,43.16,43.0,43.14,97319.0,39.1509,39.2966,39.1509,39.2784,97319.0
2018-12-04 14:35:00,43.13,43.18,43.05,43.18,103088.0,39.2693,39.3148,39.1964,39.3148,103088.0
2018-12-04 14:40:00,43.17,43.28,43.17,43.27,192459.0,39.3057,39.4058,39.3057,39.3967,192459.0
2018-12-04 14:45:00,43.26,43.47,43.24,43.44,98290.0,39.3876,39.5788,39.3694,39.5515,98290.0
2018-12-04 14:50:00,43.43,43.47,43.37,43.39,116702.0,39.5424,39.5788,39.4878,39.506,116702.0
2018-12-04 14:55:00,43.39,43.41,43.34,43.35,126969.0,39.506,39.5242,39.4605,39.4696,126969.0
2018-12-04 15:00:00,43.34,43.34,43.2,43.24,194139.0,39.4605,39.4605,39.333,39.3694,194139.0
2018-12-04 15:05:00,43.24,43.28,43.17,43.2,101907.0,39.3694,39.4058,39.3057,39.333,101907.0
2018-12-04 15:10:00,43.18,43.23,43.12,43.19,99356.0,39.3148,39.3603,39.2602,39.3239,99356.0
2018-12-04 15:15:00,43.18,43.28,43.16,43.19,181126.0,39.3148,39.4058,39.2966,39.3239,181126.0
2018-12-04 15:20:00,43.19,43.25,43.07,43.09,184764.0,39.3239,39.3785,39.2146,39.2329,184764.0
2018-12-04 15:25:00,43.09,43.21,43.04,43.06,138179.0,39.2329,39.3421,39.1873,39.2055,138179.0
2018-12-04 15:30:00,43.07,43.18,43.02,43.16,207872.0,39.2146,39.3148,39.1691,39.2966,207872.0
2018-12-04 15:35:00,43.16,43.24,43.08,43.11,177977.0,39.2966,39.3694,39.2238,39.2511,177977.0
2018-12-04 15:40:00,43.11,43.11,42.92,42.98,258973.0,39.2511,39.2511,39.0781,39.1327,258973.0
2018-12-04 15:45:00,42.98,43.06,42.93,43.04,322055.0,39.1327,39.2055,39.0872,39.1873,322055.0
2018-12-04 15:50:00,43.03,43.07,42.97,43.02,380045.0,39.1782,39.2146,39.1236,39.1691,380045.0
2018-12-04 15:55:00,43.02,43.04,42.95,43.02,552543.0,39.1691,39.1873,39.1054,39.1691,552543.0
2018-12-06 09:30:00,41.87,41.95,41.53,41.84,496101.0,38.1221,38.1949,37.8125,38.0947,496101.0
2018-12-06 09:35:00,41.86,42.17,41.84,42.1,207147.0,38.113,38.3952,38.0947,38.3315,207147.0
2018-12-06 09:40:00,42.1,42.11,41.66,41.91,244764.0,38.3315,38.3406,37.9309,38.1585,244764.0
2018-12-06 09:45:00,41.9,41.95,41.72,41.77,152219.0,38.1494,38.1949,37.9855,38.031,152219.0
2018-12-06 09:50:00,41.77,41.77,41.49,41.5,147291.0,38.031,38.031,37.7761,37.7852,147291.0
2018-12-06 09:55:00,41.49,41.61,41.41,41.56,242804.0,37.7761,37.8853,37.7032,37.8398,242804.0
2018-12-06 10:00:00,41.56,41.8,41.47,41.78,318336.0,37.8398,38.0583,37.7579,38.0401,318336.0
2018-12-06 10:05:00,41.77,41.87,41.67,41.84,210189.0,38.031,38.1221,37.94,38.0947,210189.0
2018-12-06 10:10:00,41.85,41.86,41.56,41.82,221125.0,38.1039,38.113,37.8398,38.0765,221125.0
2018-12-06 10:15:00,41.83,41.87,41.69,41.7,271497.0,38.0856,38.1221,37.9582,37.9673,271497.0
2018-12-06 10:20:00,41.71,41.85,41.67,41.71,268663.0,37.9764,38.1039,37.94,37.9764,268663.0
2018-12-06 10:25:00,41.71,41.91,41.68,41.82,352358.0,37.9764,38.1585,37.9491,38.0765,352358.0
2018-12-06 10:30:00,41.82,41.85,41.7,41.79,310311.0,38.0765,38.1039,37.9673,38.0492,310311.0
2018-12-06 10:35:00,41.8,41.98,41.77,41.93,135770.0,38.0583,38.2222,38.031,38.1767,135770.0
2018-12-06 10:40:00,41.94,42.02,41.88,42.0,183604.0,38.1858,38.2586,38.1312,38.2404,183604.0
2018-12-06 10:45:00,42.01,42.01,41.66,41.73,115151.0,38.2495,38.2495,37.9309,37.9946,115151.0
2018-12-06 10:50:00,41.73,41.82,41.66,41.8,220581.0,37.9946,38.0765,37.9309,38.0583,220581.0
2018-12-06 10:55:00,41.79,41.79,41.57,41.62,229303.0,38.0492,38.0492,37.8489,37.8944,229303.0
2018-12-06 11:00:00,41.62,41.68,41.45,41.45,310191.0,37.8944,37.9491,37.7397,37.7397,310191.0
2018-12-06 11:05:00,41.45,41.49,41.38,41.38,155922.0,37.7397,37.7761,37.6759,37.6759,155922.0
2018-12-06 11:10:00,41.39,41.41,41.21,41.24,247021.0,37.685,37.7032,37.5211,37.5485,247021.0
2018-12-06 11:15:00,41.24,41.47,41.22,41.42,179424.0,37.5485,37.7579,37.5302,37.7123,179424.0
2018-12-06 11:20:00,41.41,41.48,41.26,41.28,108827.0,37.7032,37.767,37.5667,37.5849,108827.0
2018-12-06 11:25:00,41.27,41.32,41.13,41.18,173874.0,37.5758,37.6213,37.4483,37.4938,173874.0
2018-12-06 11:30:00,41.18,41.34,41.17,41.26,163523.0,37.4938,37.6395,37.4847,37.5667,163523.0
2018-12-06 11:35:00,41.26,41.35,41.25,41.28,166496.0,37.5667,37.6486,37.5576,37.5849,166496.0
2018-12-06 11:40:00,41.27,41.37,41.23,41.34,156465.0,37.5758,37.6668,37.5394,37.6395,156465.0
2018-12-06 11:45:00,41.34,41.48,41.31,41.43,149956.0,37.6395,37.767,37.6122,37.7214,149956.0
2018-12-06 11:50:00,41.43,41.64,41.41,41.58,196038.0,37.7214,37.9127,37.7032,37.858,196038.0
2018-12-06 11:55:00,41.58,41.59,41.45,41.49,123188.0,37.858,37.8671,37.7397,37.7761,123188.0
2018-12-06 12:00:00,41.48,41.48,41.33,41.38,145203.0,37.767,37.767,37.6304,37.6759,145203.0
2018-12-06 12:05:00,41.37,41.49,41.37,41.46,86966.0,37.6668,37.7761,37.6668,37.7488,86966.0
2018-12-06 12:10:00,41.46,41.54,41.44,41.54,57104.0,37.7488,37.8216,37.7306,37.8216,57104.0
2018-12-06 12:15:00,41.54,41.68,41.53,41.64,111299.0,37.8216,37.9491,37.8125,37.9127,111299.0
2018-12-06 12:20:00,41.63,41.74,41.6,41.71,120071.0,37.9035,38.0037,37.8762,37.9764,120071.0
2018-12-06 12:25:00,41.72,41.88,41.69,41.87,108974.0,37.9855,38.1312,37.9582,38.1221,108974.0
2018-12-06 12:30:00,41.87,41.91,41.79,41.86,130728.0,38.1221,38.1585,38.0492,38.113,130728.0
2018-12-06 12:35:00,41.86,41.92,41.72,41.73,73435.0,38.113,38.1676,37.9855,37.9946,73435.0
2018-12-06 12:40:00,41.73,41.8,41.69,41.76,94572.0,37.9946,38.0583,37.9582,38.0219,94572.0
2018-12-06 12:45:00,41.77,41.8,41.7,41.72,162414.0,38.031,38.0583,37.9673,37.9855,162414.0
2018-12-06 12:50:00,41.72,41.9,41.64,41.89,63529.0,37.9855,38.1494,37.9127,38.1403,63529.0
2018-12-06 12:55:00,41.91,41.94,41.81,41.82,123823.0,38.1585,38.1858,38.0674,38.0765,123823.0
2018-12-06 13:00:00,41.83,41.83,41.67,41.68,86860.0,38.0856,38.0856,37.94,37.9491,86860.0
2018-12-06 13:05:00,41.68,41.69,41.5,41.57,111800.0,37.9491,37.9582,37.7852,37.8489,111800.0
2018-12-06 13:10:00,41.57,41.68,41.57,41.66,67074.0,37.8489,37.9491,37.8489,37.9309,67074.0
2018-12-06 13:15:00,41.66,41.71,41.54,41.57,76079.0,37.9309,37.9764,37.8216,37.8489,76079.0
2018-12-06 13:20:00,41.58,41.72,41.55,41.67,67965.0,37.858,37.9855,37.8307,37.94,67965.0
2018-12-06 13:25:00,41.66,41.71,41.65,41.68,60999.0,37.9309,37.9764,37.9218,37.9491,60999.0
2018-12-06 13:30:00,41.67,41.69,41.58,41.69,71182.0,37.94,37.9582,37.858,37.9582,71182.0
2018-12-06 13:35:00,41.7,41.75,41.64,41.74,84292.0,37.9673,38.0128,37.9127,38.0037,84292.0
2018-12-06 13:40:00,41.75,41.92,41.74,41.89,101495.0,38.0128,38.1676,38.0037,38.1403,101495.0
2018-12-06 13:45:00,41.89,42.0,41.89,42.0,83710.0,38.1403,38.2404,38.1403,38.2404,83710.0
2018-12-06 13:50:00,42.01,42.12,42.0,42.11,183100.0,38.2495,38.3497,38.2404,38.3406,183100.0
2018-12-06 13:55:00,42.11,42.24,42.09,42.23,118803.0,38.3406,38.4589,38.3224,38.4498,118803.0
2018-12-06 14:00:00,42.23,42.31,42.21,42.23,114956.0,38.4498,38.5227,38.4316,38.4498,114956.0
2018-12-06 14:05:00,42.22,42.26,42.13,42.18,101862.0,38.4407,38.4772,38.3588,38.4043,101862.0
2018-12-06 14:10:00,42.18,42.18,42.0,42.1,138133.0,38.4043,38.4043,38.2404,38.3315,138133.0
2018-12-06 14:15:00,42.1,42.15,41.91,41.92,106252.0,38.3315,38.377,38.1585,38.1676,106252.0
2018-12-06 14:20:00,41.94,42.0,41.93,41.96,98200.0,38.1858,38.2404,38.1767,38.204,98200.0
2018-12-06 14:25:00,41.97,42.19,41.96,42.19,77417.0,38.2131,38.4134,38.204,38.4134,77417.0
2018-12-06 14:30:00,42.18,42.2,42.04,42.1,84330.0,38.4043,38.4225,38.2768,38.3315,84330.0
2018-12-06 14:35:00,42.11,42.15,42.06,42.12,77711.0,38.3406,38.377,38.2951,38.3497,77711.0
2018-12-06 14:40:00,42.13,42.26,42.12,42.13,83920.0,38.3588,38.4772,38.3497,38.3588,83920.0
2018-12-06 14:45:00,42.14,42.18,41.98,42.04,164002.0,38.3679,38.4043,38.2222,38.2768,164002.0
2018-12-06 14:50:00,42.04,42.27,42.02,42.26,90755.0,38.2768,38.4863,38.2586,38.4772,90755.0
2018-12-06 14:55:00,42.26,42.3,42.13,42.2,108419.0,38.4772,38.5136,38.3588,38.4225,108419.0
2018-12-06 15:00:00,42.2,42.36,42.19,42.23,120475.0,38.4225,38.5682,38.4134,38.4498,120475.0
2018-12-06 15:05:00,42.23,42.24,42.13,42.23,69344.0,38.4498,38.4589,38.3588,38.4498,69344.0
2018-12-06 15:10:00,42.22,42.3,42.16,42.16,99867.0,38.4407,38.5136,38.3861,38.3861,99867.0
2018-12-06 15:15:00,42.16,42.28,42.16,42.24,133502.0,38.3861,38.4954,38.3861,38.4589,133502.0
2018-12-06 15:20:00,42.24,42.27,42.13,42.23,121041.0,38.4589,38.4863,38.3588,38.4498,121041.0
2018-12-06 15:25:00,42.23,42.38,42.22,42.37,103101.0,38.4498,38.5864,38.4407,38.5773,103101.0
2018-12-06 15:30:00,42.36,42.57,42.34,42.49,192789.0,38.5682,38.7594,38.55,38.6866,192789.0
2018-12-06 15:35:00,42.49,42.57,42.44,42.49,140959.0,38.6866,38.7594,38.641,38.6866,140959.0
2018-12-06 15:40:00,42.49,42.59,42.39,42.57,205654.0,38.6866,38.7776,38.5955,38.7594,205654.0
2018-12-06 15:45:00,42.57,42.65,42.53,42.64,204235.0,38.7594,38.8322,38.723,38.8231,204235.0
2018-12-06 15:50:00,42.64,42.7,42.56,42.6,240797.0,38.8231,38.8778,38.7503,38.7867,240797.0
2018-12-06 15:55:00,42.62,42.64,42.5,42.6,556625.0,38.8049,38.8231,38.6957,38.7867,556625.0
2018-12-07 09:30:00,42.5,42.92,42.48,42.92,77690.0,38.6957,39.0781,38.6775,39.0781,77690.0
2018-12-07 09:35:00,42.93,43.05,42.81,43.03,81442.0,39.0872,39.1964,38.9779,39.1782,81442.0
2018-12-07 09:40:00,43.03,43.25,43.02,43.08,47847.0,39.1782,39.3785,39.1691,39.2238,47847.0
2018-12-07 09:45:00,43.07,43.17,42.91,42.93,107847.0,39.2146,39.3057,39.069,39.0872,107847.0
2018-12-07 09:50:00,42.93,42.99,42.83,42.94,56883.0,39.0872,39.1418,38.9961,39.0963,56883.0
2018-12-07 09:55:00,42.93,43.03,42.84,42.84,23339.0,39.0872,39.1782,39.0052,39.0052,23339.0
2018-12-07 10:00:00,42.85,42.87,42.71,42.8,52657.0,39.0143,39.0325,38.8869,38.9688,52657.0
2018-12-07 10:05:00,42.78,42.8,42.63,42.66,51773.0,38.9506,38.9688,38.814,38.8413,51773.0
2018-12-07 10:10:00,42.65,42.65,42.5,42.57,63738.0,38.8322,38.8322,38.6957,38.7594,63738.0
2018-12-07 10:15:00,42.57,42.57,42.34,42.4,110825.0,38.7594,38.7594,38.55,38.6046,110825.0
2018-12-07 10:20:00,42.39,42.48,42.31,42.35,77168.0,38.5955,38.6775,38.5227,38.5591,77168.0
2018-12-07 10:25:00,42.35,42.45,42.23,42.44,49521.0,38.5591,38.6501,38.4498,38.641,49521.0
2018-12-07 10:30:00,42.44,42.49,42.36,42.38,50307.0,38.641,38.6866,38.5682,38.5864,50307.0
2018-12-07 10:35:00,42.38,42.42,42.27,42.32,133056.0,38.5864,38.6228,38.4863,38.5318,133056.0
2018-12-07 10:40:00,42.3,42.42,42.27,42.34,179874.0,38.5136,38.6228,38.4863,38.55,179874.0
2018-12-07 10:45:00,42.34,42.45,42.27,42.37,53345.0,38.55,38.6501,38.4863,38.5773,53345.0
2018-12-07 10:50:00,42.37,42.47,42.33,42.43,44569.0,38.5773,38.6684,38.5409,38.6319,44569.0
2018-12-07 10:55:00,42.42,42.47,42.37,42.44,108747.0,38.6228,38.6684,38.5773,38.641,108747.0
2018-12-07 11:00:00,42.43,42.47,42.26,42.26,88020.0,38.6319,38.6684,38.4772,38.4772,88020.0
2018-12-07 11:05:00,42.27,42.31,42.14,42.16,90794.0,38.4863,38.5227,38.3679,38.3861,90794.0
2018-12-07 11:10:00,42.17,42.19,41.96,41.98,115738.0,38.3952,38.4134,38.204,38.2222,115738.0
2018-12-07 11:15:00,41.97,42.03,41.94,41.94,70256.0,38.2131,38.2677,38.1858,38.1858,70256.0
2018-12-07 11:20:00,41.94,41.99,41.88,41.93,90298.0,38.1858,38.2313,38.1312,38.1767,90298.0
2018-12-07 11:25:00,41.92,42.02,41.85,41.94,107215.0,38.1676,38.2586,38.1039,38.1858,107215.0
2018-12-07 11:30:00,41.94,42.02,41.86,41.9,80816.0,38.1858,38.2586,38.113,38.1494,80816.0
2018-12-07 11:35:00,41.91,41.96,41.87,41.9,57098.0,38.1585,38.204,38.1221,38.1494,57098.0
2018-12-07 11:40:00,41.91,41.95,41.82,41.9,71512.0,38.1585,38.1949,38.0765,38.1494,71512.0
2018-12-07 11:45:00,41.9,42.0,41.88,41.93,56703.0,38.1494,38.2404,38.1312,38.1767,56703.0
2018-12-07 11:50:00,41.92,41.94,41.76,41.76,86574.0,38.1676,38.1858,38.0219,38.0219,86574.0
2018-12-07 11:55:00,41.76,41.8,41.71,41.76,60998.0,38.0219,38.0583,37.9764,38.0219,60998.0
2018-12-07 12:00:00,41.75,41.9,41.73,41.86,57228.0,38.0128,38.1494,37.9946,38.113,57228.0
2018-12-07 12:05:00,41.87,41.88,41.79,41.84,87585.0,38.1221,38.1312,38.0492,38.0947,87585.0
2018-12-07 12:10:00,41.83,42.0,41.81,41.9,69643.0,38.0856,38.2404,38.0674,38.1494,69643.0
2018-12-07 12:15:00,41.9,41.9,41.74,41.79,91655.0,38.1494,38.1494,38.0037,38.0492,91655.0
2018-12-07 12:20:00,41.78,41.91,41.78,41.91,62563.0,38.0401,38.1585,38.0401,38.1585,62563.0
2018-12-07 12:25:00,41.91,41.94,41.84,41.89,78562.0,38.1585,38.1858,38.0947,38.1403,78562.0
2018-12-07 12:30:00,41.88,41.89,41.73,41.77,63018.0,38.1312,38.1403,37.9946,38.031,63018.0
2018-12-07 12:35:00,41.77,41.8,41.73,41.76,38624.0,38.031,38.0583,37.9946,38.0219,38624.0
2018-12-07 12:40:00,41.78,41.83,41.72,41.82,61266.0,38.0401,38.0856,37.9855,38.0765,61266.0
2018-12-07 12:45:00,41.83,41.92,41.82,41.86,70414.0,38.0856,38.1676,38.0765,38.113,70414.0
2018-12-07 12:50:00,41.86,41.99,41.84,41.97,49349.0,38.113,38.2313,38.0947,38.2131,49349.0
2018-12-07 12:55:00,41.98,42.08,41.98,42.02,64278.0,38.2222,38.3133,38.2222,38.2586,64278.0
2018-12-07 13:00:00,42.02,42.18,41.98,42.12,76360.0,38.2586,38.4043,38.2222,38.3497,76360.0
2018-12-07 13:05:00,42.13,42.14,41.98,42.0,87199.0,38.3588,38.3679,38.2222,38.2404,87199.0
2018-12-07 13:10:00,41.99,42.02,41.9,41.92,41172.0,38.2313,38.2586,38.1494,38.1676,41172.0
2018-12-07 13:15:00,41.93,41.95,41.82,41.87,74954.0,38.1767,38.1949,38.0765,38.1221,74954.0
2018-12-07 13:20:00,41.87,41.99,41.87,41.97,62556.0,38.1221,38.2313,38.1221,38.2131,62556.0
2018-12-07 13:25:00,41.96,41.96,41.83,41.87,31044.0,38.204,38.204,38.0856,38.1221,31044.0
2018-12-07 13:30:00,41.87,41.89,41.71,41.72,41840.0,38.1221,38.1403,37.9764,37.9855,41840.0
2018-12-07 13:35:00,41.72,41.81,41.68,41.76,31429.0,37.9855,38.0674,37.9491,38.0219,31429.0
2018-12-07 13:40:00,41.75,41.8,41.72,41.76,34362.0,38.0128,38.0583,37.9855,38.0219,34362.0
2018-12-07 13:45:00,41.76,41.79,41.67,41.69,46416.0,38.0219,38.0492,37.94,37.9582,46416.0
2018-12-07 13:50:00,41.69,41.69,41.62,41.66,64841.0,37.9582,37.9582,37.8944,37.9309,64841.0
2018-12-07 13:55:00,41.64,41.64,41.58,41.58,46572.0,37.9127,37.9127,37.858,37.858,46572.0
2018-12-07 14:00:00,41.58,41.59,41.49,41.5,90171.0,37.858,37.8671,37.7761,37.7852,90171.0
2018-12-07 14:05:00,41.5,41.58,41.47,41.5,94093.0,37.7852,37.858,37.7579,37.7852,94093.0
2018-12-07 14:10:00,41.5,41.55,41.4,41.5,156882.0,37.7852,37.8307,37.6941,37.7852,156882.0
2018-12-07 14:15:00,41.5,41.75,41.49,41.73,73472.0,37.7852,38.0128,37.7761,37.9946,73472.0
2018-12-07 14:20:00,41.73,41.81,41.63,41.63,42916.0,37.9946,38.0674,37.9035,37.9035,42916.0
2018-12-07 14:25:00,41.65,41.74,41.61,41.72,44092.0,37.9218,38.0037,37.8853,37.9855,44092.0
2018-12-07 14:30:00,41.73,41.76,41.61,41.62,53359.0,37.9946,38.0219,37.8853,37.8944,53359.0
2018-12-07 14:35:00,41.62,41.64,41.51,41.53,194679.0,37.8944,37.9127,37.7943,37.8125,194679.0
2018-12-07 14:40:00,41.52,41.57,41.47,41.48,172894.0,37.8034,37.8489,37.7579,37.767,172894.0
2018-12-07 14:45:00,41.48,41.54,41.4,41.48,247013.0,37.767,37.8216,37.6941,37.767,247013.0
2018-12-07 14:50:00,41.49,41.58,41.39,41.41,106372.0,37.7761,37.858,37.685,37.7032,106372.0
2018-12-07 14:55:00,41.42,41.45,41.39,41.42,272681.0,37.7123,37.7397,37.685,37.7123,272681.0
2018-12-07 15:00:00,41.42,41.47,41.31,41.33,253740.0,37.7123,37.7579,37.6122,37.6304,253740.0
2018-12-07 15:05:00,41.34,41.52,41.33,41.52,178334.0,37.6395,37.8034,37.6304,37.8034,178334.0
2018-12-07 15:10:00,41.51,41.54,41.43,41.43,113667.0,37.7943,37.8216,37.7214,37.7214,113667.0
2018-12-07 15:15:00,41.42,41.52,41.37,41.46,179937.0,37.7123,37.8034,37.6668,37.7488,179937.0
2018-12-07 15:20:00,41.47,41.57,41.47,41.5,157596.0,37.7579,37.8489,37.7579,37.7852,157596.0
2018-12-07 15:25:00,41.49,41.64,41.46,41.59,132644.0,37.7761,37.9127,37.7488,37.8671,132644.0
2018-12-07 15:30:00,41.58,41.78,41.53,41.73,170935.0,37.858,38.0401,37.8125,37.9946,170935.0
2018-12-07 15:35:00,41.73,41.85,41.63,41.63,194265.0,37.9946,38.1039,37.9035,37.9035,194265.0
2018-12-07 15:40:00,41.62,41.67,41.57,41.61,165558.0,37.8944,37.94,37.8489,37.8853,165558.0
2018-12-07 15:45:00,41.61,41.65,41.41,41.43,204005.0,37.8853,37.9218,37.7032,37.7214,204005.0
2018-12-07 15:50:00,41.43,41.55,41.43,41.48,211605.0,37.7214,37.8307,37.7214,37.767,211605.0
2018-12-07 15:55:00,41.49,41.54,41.44,41.48,503397.0,37.7761,37.8216,37.7306,37.767,503397.0
2018-12-10 09:30:00,41.15,41.38,40.93,41.16,188654.0,37.4665,37.6759,37.2662,37.4756,188654.0
2018-12-10 09:35:00,41.16,41.28,40.93,41.16,246941.0,37.4756,37.5849,37.2662,37.4756,246941.0
2018-12-10 09:40:00,41.16,41.26,40.95,41.23,133591.0,37.4756,37.5667,37.2844,37.5394,133591.0
2018-12-10 09:45:00,41.24,41.26,40.91,40.96,173421.0,37.5485,37.5667,37.248,37.2935,173421.0
2018-12-10 09:50:00,40.96,40.97,40.72,40.86,146086.0,37.2935,37.3026,37.075,37.2025,146086.0
2018-12-10 09:55:00,40.86,41.07,40.86,40.95,134155.0,37.2025,37.3937,37.2025,37.2844,134155.0
2018-12-10 10:00:00,40.94,40.99,40.78,40.94,191071.0,37.2753,37.3208,37.1296,37.2753,191071.0
2018-12-10 10:05:00,40.93,41.05,40.85,40.85,218261.0,37.2662,37.3755,37.1934,37.1934,218261.0
2018-12-10 10:10:00,40.85,41.1,40.8,41.1,142633.0,37.1934,37.421,37.1478,37.421,142633.0
2018-12-10 10:15:00,41.1,41.1,40.88,40.97,127712.0,37.421,37.421,37.2207,37.3026,127712.0
2018-12-10 10:20:00,40.97,41.01,40.83,40.87,93358.0,37.3026,37.339,37.1752,37.2116,93358.0
2018-12-10 10:25:00,40.85,40.87,40.68,40.73,105307.0,37.1934,37.2116,37.0386,37.0841,105307.0
2018-12-10 10:30:00,40.72,40.83,40.62,40.63,83191.0,37.075,37.1752,36.984,36.9931,83191.0
2018-12-10 10:35:00,40.64,40.68,40.38,40.39,301349.0,37.0022,37.0386,36.7654,36.7745,301349.0
2018-12-10 10:40:00,40.38,40.49,40.35,40.42,210698.0,36.7654,36.8656,36.7381,36.8019,210698.0
2018-12-10 10:45:00,40.42,40.58,40.39,40.52,289553.0,36.8019,36.9475,36.7745,36.8929,289553.0
2018-12-10 10:50:00,40.52,40.58,40.28,40.31,175520.0,36.8929,36.9475,36.6744,36.7017,175520.0
2018-12-10 10:55:00,40.32,40.48,40.32,40.44,132760.0,36.7108,36.8565,36.7108,36.8201,132760.0
2018-12-10 11:00:00,40.45,40.46,40.08,40.21,199240.0,36.8292,36.8383,36.4923,36.6107,199240.0
2018-12-10 11:05:00,40.21,40.37,40.2,40.23,234958.0,36.6107,36.7563,36.6016,36.6289,234958.0
2018-12-10 11:10:00,40.22,40.35,40.2,40.28,118240.0,36.6198,36.7381,36.6016,36.6744,118240.0
2018-12-10 11:15:00,40.28,40.3,40.16,40.23,205143.0,36.6744,36.6926,36.5651,36.6289,205143.0
2018-12-10 11:20:00,40.23,40.38,40.2,40.32,376823.0,36.6289,36.7654,36.6016,36.7108,376823.0
2018-12-10 11:25:00,40.32,40.51,40.3,40.51,161047.0,36.7108,36.8838,36.6926,36.8838,161047.0
2018-12-10 11:30:00,40.51,40.7,40.48,40.56,121000.0,36.8838,37.0568,36.8565,36.9293,121000.0
2018-12-10 11:35:00,40.57,40.89,40.57,40.83,126667.0,36.9384,37.2298,36.9384,37.1752,126667.0
2018-12-10 11:40:00,40.84,40.84,40.69,40.77,159229.0,37.1843,37.1843,37.0477,37.1205,159229.0
2018-12-10 11:45:00,40.77,40.89,40.74,40.83,99141.0,37.1205,37.2298,37.0932,37.1752,99141.0
2018-12-10 11:50:00,40.83,40.9,40.75,40.84,113643.0,37.1752,37.2389,37.1023,37.1843,113643.0
2018-12-10 11:55:00,40.84,40.88,40.62,40.65,125154.0,37.1843,37.2207,36.984,37.0113,125154.0
2018-12-10 12:00:00,40.65,40.66,40.47,40.5,63955.0,37.0113,37.0204,36.8474,36.8747,63955.0
2018-12-10 12:05:00,40.51,40.57,40.44,40.51,80718.0,36.8838,36.9384,36.8201,36.8838,80718.0
2018-12-10 12:10:00,40.51,40.61,40.45,40.53,90803.0,36.8838,36.9748,36.8292,36.902,90803.0
2018-12-10 12:15:00,40.54,40.6,40.45,40.51,145954.0,36.9111,36.9657,36.8292,36.8838,145954.0
2018-12-10 12:20:00,40.51,40.59,40.48,40.54,68080.0,36.8838,36.9566,36.8565,36.9111,68080.0
2018-12-10 12:25:00,40.54,40.63,40.53,40.55,56934.0,36.9111,36.9931,36.902,36.9202,56934.0
2018-12-10 12:30:00,40.54,40.64,40.54,40.59,79813.0,36.9111,37.0022,36.9111,36.9566,79813.0
2018-12-10 12:35:00,40.6,40.79,40.59,40.72,85748.0,36.9657,37.1387,36.9566,37.075,85748.0
2018-12-10 12:40:00,40.73,40.82,40.73,40.79,132223.0,37.0841,37.1661,37.0841,37.1387,132223.0
2018-12-10 12:45:00,40.78,40.94,40.72,40.93,115909.0,37.1296,37.2753,37.075,37.2662,115909.0
2018-12-10 12:50:00,40.94,41.08,40.89,41.07,115851.0,37.2753,37.4028,37.2298,37.3937,115851.0
2018-12-10 12:55:00,41.06,41.06,40.92,40.92,93172.0,37.3846,37.3846,37.2571,37.2571,93172.0
2018-12-10 13:00:00,40.92,41.0,40.89,40.91,56162.0,37.2571,37.3299,37.2298,37.248,56162.0
2018-12-10 13:05:00,40.92,41.02,40.89,40.96,74648.0,37.2571,37.3481,37.2298,37.2935,74648.0
2018-12-10 13:10:00,40.97,41.11,40.92,41.0,242664.0,37.3026,37.4301,37.2571,37.3299,242664.0
2018-12-10 13:15:00,41.0,41.03,40.91,41.01,95329.0,37.3299,37.3573,37.248,37.339,95329.0
2018-12-10 13:20:00,41.01,41.04,40.95,41.0,143367.0,37.339,37.3664,37.2844,37.3299,143367.0
2018-12-10 13:25:00,41.0,41.01,40.94,40.95,64969.0,37.3299,37.339,37.2753,37.2844,64969.0
2018-12-10 13:30:00,40.95,41.09,40.94,41.02,37738.0,37.2844,37.4119,37.2753,37.3481,37738.0
2018-12-10 13:35:00,41.02,41.1,41.02,41.04,45339.0,37.3481,37.421,37.3481,37.3664,45339.0
2018-12-10 13:40:00,41.05,41.1,41.0,41.02,42308.0,37.3755,37.421,37.3299,37.3481,42308.0
2018-12-10 13:45:00,41.02,41.15,41.02,41.13,40291.0,37.3481,37.4665,37.3481,37.4483,40291.0
2018-12-10 13:50:00,41.13,41.28,41.13,41.26,72864.0,37.4483,37.5849,37.4483,37.5667,72864.0
2018-12-10 13:55:00,41.26,41.26,41.13,41.14,37836.0,37.5667,37.5667,37.4483,37.4574,37836.0
2018-12-10 14:00:00,41.14,41.17,40.99,41.0,82128.0,37.4574,37.4847,37.3208,37.3299,82128.0
2018-12-10 14:05:00,40.99,41.11,40.98,41.06,75033.0,37.3208,37.4301,37.3117,37.3846,75033.0
2018-12-10 14:10:00,41.05,41.06,40.95,40.97,52030.0,37.3755,37.3846,37.2844,37.3026,52030.0
2018-12-10 14:15:00,40.98,41.04,40.92,40.98,106102.0,37.3117,37.3664,37.2571,37.3117,106102.0
2018-12-10 14:20:00,40.98,41.07,40.93,41.0,85445.0,37.3117,37.3937,37.2662,37.3299,85445.0
2018-12-10 14:25:00,41.0,41.07,40.97,41.02,53084.0,37.3299,37.3937,37.3026,37.3481,53084.0
2018-12-10 14:30:00,41.02,41.19,41.02,41.19,91409.0,37.3481,37.5029,37.3481,37.5029,91409.0
2018-12-10 14:35:00,41.2,41.2,41.12,41.14,134428.0,37.512,37.512,37.4392,37.4574,134428.0
2018-12-10 14:40:00,41.14,41.25,41.12,41.25,100936.0,37.4574,37.5576,37.4392,37.5576,100936.0
2018-12-10 14:45:00,41.26,41.26,41.2,41.26,67381.0,37.5667,37.5667,37.512,37.5667,67381.0
2018-12-10 14:50:00,41.26,41.3,41.21,41.25,61977.0,37.5667,37.6031,37.5211,37.5576,61977.0
2018-12-10 14:55:00,41.24,41.36,41.1,41.1,141432.0,37.5485,37.6577,37.421,37.421,141432.0
2018-12-10 15:00:00,41.1,41.13,40.97,40.98,135712.0,37.421,37.4483,37.3026,37.3117,135712.0
2018-12-10 15:05:00,40.98,41.02,40.95,41.01,80586.0,37.3117,37.3481,37.2844,37.339,80586.0
2018-12-10 15:10:00,41.0,41.02,40.93,40.95,79934.0,37.3299,37.3481,37.2662,37.2844,79934.0
2018-12-10 15:15:00,40.96,40.96,40.86,40.93,123268.0,37.2935,37.2935,37.2025,37.2662,123268.0
2018-12-10 15:20:00,40.93,40.96,40.91,40.95,82736.0,37.2662,37.2935,37.248,37.2844,82736.0
2018-12-10 15:25:00,40.95,41.01,40.94,41.0,134856.0,37.2844,37.339,37.2753,37.3299,134856.0
2018-12-10 15:30:00,41.0,41.21,40.99,41.21,182146.0,37.3299,37.5211,37.3208,37.5211,182146.0
2018-12-10 15:35:00,41.2,41.24,41.13,41.15,144000.0,37.512,37.5485,37.4483,37.4665,144000.0
2018-12-10 15:40:00,41.15,41.17,41.08,41.1,143197.0,37.4665,37.4847,37.4028,37.421,143197.0
2018-12-10 15:45:00,41.09,41.13,41.04,41.06,224702.0,37.4119,37.4483,37.3664,37.3846,224702.0
2018-12-10 15:50:00,41.06,41.1,41.01,41.1,147380.0,37.3846,37.421,37.339,37.421,147380.0
2018-12-10 15:55:00,41.09,41.18,41.07,41.09,442130.0,37.4119,37.4938,37.3937,37.4119,442130.0
2018-12-11 09:30:00,41.9,42.07,41.84,41.95,139559.0,38.1494,38.3042,38.0947,38.1949,139559.0
2018-12-11 09:35:00,41.96,42.03,41.86,41.87,99523.0,38.204,38.2677,38.113,38.1221,99523.0
2018-12-11 09:40:00,41.86,42.01,41.85,41.96,77431.0,38.113,38.2495,38.1039,38.204,77431.0
2018-12-11 09:45:00,41.96,41.99,41.81,41.82,130222.0,38.204,38.2313,38.0674,38.0765,130222.0
2018-12-11 09:50:00,41.82,41.84,41.69,41.83,69023.0,38.0765,38.0947,37.9582,38.0856,69023.0
2018-12-11 09:55:00,41.83,41.98,41.82,41.89,83757.0,38.0856,38.2222,38.0765,38.1403,83757.0
2018-12-11 10:00:00,41.9,42.07,41.89,42.05,96484.0,38.1494,38.3042,38.1403,38.286,96484.0
2018-12-11 10:05:00,42.05,42.14,41.99,41.99,98581.0,38.286,38.3679,38.2313,38.2313,98581.0
2018-12-11 10:10:00,41.99,42.07,41.89,41.91,230192.0,38.2313,38.3042,38.1403,38.1585,230192.0
2018-12-11 10:15:00,41.92,41.98,41.82,41.97,81191.0,38.1676,38.2222,38.0765,38.2131,81191.0
2018-12-11 10:20:00,41.97,42.16,41.96,42.14,165179.0,38.2131,38.3861,38.204,38.3679,165179.0
2018-12-11 10:25:00,42.14,42.16,42.03,42.16,61191.0,38.3679,38.3861,38.2677,38.3861,61191.0
2018-12-11 10:30:00,42.16,42.22,42.13,42.17,78900.0,38.3861,38.4407,38.3588,38.3952,78900.0
2018-12-11 10:35:00,42.17,42.21,42.05,42.21,119236.0,38.3952,38.4316,38.286,38.4316,119236.0
2018-12-11 10:40:00,42.21,42.23,42.11,42.12,181534.0,38.4316,38.4498,38.3406,38.3497,181534.0
2018-12-11 10:45:00,42.13,42.18,41.92,41.98,94550.0,38.3588,38.4043,38.1676,38.2222,94550.0
2018-12-11 10:50:00,41.97,41.97,41.87,41.89,91960.0,38.2131,38.2131,38.1221,38.1403,91960.0
2018-12-11 10:55:00,41.89,41.92,41.82,41.88,76799.0,38.1403,38.1676,38.0765,38.1312,76799.0
2018-12-11 11:00:00,41.88,41.88,41.73,41.84,83791.0,38.1312,38.1312,37.9946,38.0947,83791.0
2018-12-11 11:05:00,41.84,41.87,41.78,41.86,112009.0,38.0947,38.1221,38.0401,38.113,112009.0
2018-12-11 11:10:00,41.86,41.87,41.63,41.66,87136.0,38.113,38.1221,37.9035,37.9309,87136.0
2018-12-11 11:15:00,41.67,41.89,41.65,41.89,152973.0,37.94,38.1403,37.9218,38.1403,152973.0
2018-12-11 11:20:00,41.89,41.92,41.79,41.86,106543.0,38.1403,38.1676,38.0492,38.113,106543.0
2018-12-11 11:25:00,41.86,41.88,41.7,41.75,171972.0,38.113,38.1312,37.9673,38.0128,171972.0
2018-12-11 11:30:00,41.74,41.77,41.66,41.7,74465.0,38.0037,38.031,37.9309,37.9673,74465.0
2018-12-11 11:35:00,41.71,41.8,41.7,41.79,58621.0,37.9764,38.0583,37.9673,38.0492,58621.0
2018-12-11 11:40:00,41.79,41.79,41.67,41.75,53958.0,38.0492,38.0492,37.94,38.0128,53958.0
2018-12-11 11:45:00,41.74,41.79,41.7,41.79,80808.0,38.0037,38.0492,37.9673,38.0492,80808.0
2018-12-11 11:50:00,41.78,41.8,41.71,41.76,83346.0,38.0401,38.0583,37.9764,38.0219,83346.0
2018-12-11 11:55:00,41.76,41.79,41.68,41.73,97375.0,38.0219,38.0492,37.9491,37.9946,97375.0
2018-12-11 12:00:00,41.74,41.74,41.57,41.59,74896.0,38.0037,38.0037,37.8489,37.8671,74896.0
2018-12-11 12:05:00,41.6,41.62,41.43,41.5,161042.0,37.8762,37.8944,37.7214,37.7852,161042.0
2018-12-11 12:10:00,41.48,41.48,41.32,41.36,53865.0,37.767,37.767,37.6213,37.6577,53865.0
2018-12-11 12:15:00,41.36,41.42,41.33,41.41,71499.0,37.6577,37.7123,37.6304,37.7032,71499.0
2018-12-11 12:20:00,41.41,41.55,41.39,41.52,86737.0,37.7032,37.8307,37.685,37.8034,86737.0
2018-12-11 12:25:00,41.52,41.55,41.41,41.41,52134.0,37.8034,37.8307,37.7032,37.7032,52134.0
2018-12-11 12:30:00,41.41,41.47,41.37,41.47,130108.0,37.7032,37.7579,37.6668,37.7579,130108.0
2018-12-11 12:35:00,41.48,41.5,41.39,41.39,35777.0,37.767,37.7852,37.685,37.685,35777.0
2018-12-11 12:40:00,41.39,41.49,41.37,41.48,65826.0,37.685,37.7761,37.6668,37.767,65826.0
2018-12-11 12:45:00,41.48,41.49,41.41,41.42,65408.0,37.767,37.7761,37.7032,37.7123,65408.0
2018-12-11 12:50:00,41.42,41.45,41.38,41.41,64100.0,37.7123,37.7397,37.6759,37.7032,64100.0
2018-12-11 12:55:00,41.43,41.45,41.35,41.37,68456.0,37.7214,37.7397,37.6486,37.6668,68456.0
2018-12-11 13:00:00,41.36,41.39,41.31,41.37,74927.0,37.6577,37.685,37.6122,37.6668,74927.0
2018-12-11 13:05:00,41.37,41.41,41.32,41.39,76844.0,37.6668,37.7032,37.6213,37.685,76844.0
2018-12-11 13:10:00,41.4,41.45,41.36,41.45,57404.0,37.6941,37.7397,37.6577,37.7397,57404.0
2018-12-11 13:15:00,41.45,41.57,41.45,41.55,44892.0,37.7397,37.8489,37.7397,37.8307,44892.0
2018-12-11 13:20:00,41.55,41.63,41.54,41.55,68844.0,37.8307,37.9035,37.8216,37.8307,68844.0
2018-12-11 13:25:00,41.55,41.56,41.43,41.45,66592.0,37.8307,37.8398,37.7214,37.7397,66592.0
2018-12-11 13:30:00,41.45,41.48,41.38,41.45,61916.0,37.7397,37.767,37.6759,37.7397,61916.0
2018-12-11 13:35:00,41.45,41.5,41.43,41.47,78093.0,37.7397,37.7852,37.7214,37.7579,78093.0
2018-12-11 13:40:00,41.47,41.47,41.3,41.32,145804.0,37.7579,37.7579,37.6031,37.6213,145804.0
2018-12-11 13:45:00,41.32,41.35,41.27,41.3,101907.0,37.6213,37.6486,37.5758,37.6031,101907.0
2018-12-11 13:50:00,41.3,41.33,41.17,41.2,91433.0,37.6031,37.6304,37.4847,37.512,91433.0
2018-12-11 13:55:00,41.21,41.23,41.18,41.18,73456.0,37.5211,37.5394,37.4938,37.4938,73456.0
2018-12-11 14:00:00,41.19,41.24,41.15,41.17,64979.0,37.5029,37.5485,37.4665,37.4847,64979.0
2018-12-11 14:05:00,41.19,41.22,41.14,41.15,59751.0,37.5029,37.5302,37.4574,37.4665,59751.0
2018-12-11 14:10:00,41.14,41.17,41.08,41.16,54363.0,37.4574,37.4847,37.4028,37.4756,54363.0
2018-12-11 14:15:00,41.16,41.28,41.09,41.25,76828.0,37.4756,37.5849,37.4119,37.5576,76828.0
2018-12-11 14:20:00,41.25,41.31,41.21,41.27,150271.0,37.5576,37.6122,37.5211,37.5758,150271.0
2018-12-11 14:25:00,41.27,41.43,41.25,41.41,112851.0,37.5758,37.7214,37.5576,37.7032,112851.0
2018-12-11 14:30:00,41.42,41.52,41.42,41.47,77803.0,37.7123,37.8034,37.7123,37.7579,77803.0
2018-12-11 14:35:00,41.48,41.58,41.47,41.58,137108.0,37.767,37.858,37.7579,37.858,137108.0
2018-12-11 14:40:00,41.58,41.69,41.58,41.65,115265.0,37.858,37.9582,37.858,37.9218,115265.0
2018-12-11 14:45:00,41.64,41.76,41.57,41.59,151636.0,37.9127,38.0219,37.8489,37.8671,151636.0
2018-12-11 14:50:00,41.59,41.64,41.53,41.58,71840.0,37.8671,37.9127,37.8125,37.858,71840.0
2018-12-11 14:55:00,41.58,41.61,41.47,41.51,41927.0,37.858,37.8853,37.7579,37.7943,41927.0
2018-12-11 15:00:00,41.52,41.54,41.41,41.45,79203.0,37.8034,37.8216,37.7032,37.7397,79203.0
2018-12-11 15:05:00,41.46,41.56,41.42,41.54,59719.0,37.7488,37.8398,37.7123,37.8216,59719.0
2018-12-11 15:10:00,41.54,41.83,41.54,41.8,146916.0,37.8216,38.0856,37.8216,38.0583,146916.0
2018-12-11 15:15:00,41.8,41.84,41.74,41.76,206995.0,38.0583,38.0947,38.0037,38.0219,206995.0
2018-12-11 15:20:00,41.75,41.77,41.71,41.71,136053.0,38.0128,38.031,37.9764,37.9764,136053.0
2018-12-11 15:25:00,41.72,41.72,41.63,41.63,68285.0,37.9855,37.9855,37.9035,37.9035,68285.0
2018-12-11 15:30:00,41.63,41.74,41.6,41.61,111637.0,37.9035,38.0037,37.8762,37.8853,111637.0
2018-12-11 15:35:00,41.6,41.61,41.48,41.56,128480.0,37.8762,37.8853,37.767,37.8398,128480.0
2018-12-11 15:40:00,41.55,41.55,41.43,41.46,138960.0,37.8307,37.8307,37.7214,37.7488,138960.0
2018-12-11 15:45:00,41.45,41.47,41.39,41.39,111130.0,37.7397,37.7579,37.685,37.685,111130.0
2018-12-11 15:50:00,41.39,41.41,41.31,41.36,176299.0,37.685,37.7032,37.6122,37.6577,176299.0
2018-12-11 15:55:00,41.35,41.35,41.23,41.26,404878.0,37.6486,37.6486,37.5394,37.5667,404878.0
2018-12-12 09:30:00,41.9,41.95,41.78,41.78,216098.0,38.1494,38.1949,38.0401,38.0401,216098.0
2018-12-12 09:35:00,41.79,42.1,41.72,42.09,174367.0,38.0492,38.3315,37.9855,38.3224,174367.0
2018-12-12 09:40:00,42.08,42.09,41.91,42.02,118169.0,38.3133,38.3224,38.1585,38.2586,118169.0
2018-12-12 09:45:00,42.02,42.04,41.91,41.98,151387.0,38.2586,38.2768,38.1585,38.2222,151387.0
2018-12-12 09:50:00,41.98,42.01,41.82,41.85,207440.0,38.2222,38.2495,38.0765,38.1039,207440.0
2018-12-12 09:55:00,41.85,41.94,41.8,41.92,125492.0,38.1039,38.1858,38.0583,38.1676,125492.0
2018-12-12 10:00:00,41.92,41.95,41.81,41.95,102710.0,38.1676,38.1949,38.0674,38.1949,102710.0
2018-12-12 10:05:00,41.95,42.02,41.89,41.96,112938.0,38.1949,38.2586,38.1403,38.204,112938.0
2018-12-12 10:10:00,41.97,42.27,41.92,42.26,188374.0,38.2131,38.4863,38.1676,38.4772,188374.0
2018-12-12 10:15:00,42.24,42.37,42.23,42.35,277155.0,38.4589,38.5773,38.4498,38.5591,277155.0
2018-12-12 10:20:00,42.35,42.46,42.31,42.4,149528.0,38.5591,38.6592,38.5227,38.6046,149528.0
2018-12-12 10:25:00,42.4,42.4,42.18,42.24,161029.0,38.6046,38.6046,38.4043,38.4589,161029.0
2018-12-12 10:30:00,42.23,42.28,42.16,42.27,78949.0,38.4498,38.4954,38.3861,38.4863,78949.0
2018-12-12 10:35:00,42.27,42.29,42.09,42.14,186500.0,38.4863,38.5045,38.3224,38.3679,186500.0
2018-12-12 10:40:00,42.14,42.3,42.09,42.29,153813.0,38.3679,38.5136,38.3224,38.5045,153813.0
2018-12-12 10:45:00,42.29,42.35,42.26,42.35,139354.0,38.5045,38.5591,38.4772,38.5591,139354.0
2018-12-12 10:50:00,42.34,42.39,42.3,42.34,136660.0,38.55,38.5955,38.5136,38.55,136660.0
2018-12-12 10:55:00,42.35,42.51,42.33,42.5,175526.0,38.5591,38.7048,38.5409,38.6957,175526.0
2018-12-12 11:00:00,42.51,42.52,42.37,42.48,111911.0,38.7048,38.7139,38.5773,38.6775,111911.0
2018-12-12 11:05:00,42.48,42.5,42.4,42.47,86270.0,38.6775,38.6957,38.6046,38.6684,86270.0
2018-12-12 11:10:00,42.48,42.51,42.44,42.5,153845.0,38.6775,38.7048,38.641,38.6957,153845.0
2018-12-12 11:15:00,42.5,42.6,42.46,42.55,83724.0,38.6957,38.7867,38.6592,38.7412,83724.0
2018-12-12 11:20:00,42.56,42.67,42.49,42.66,76721.0,38.7503,38.8505,38.6866,38.8413,76721.0
2018-12-12 11:25:00,42.67,42.73,42.63,42.66,196105.0,38.8505,38.9051,38.814,38.8413,196105.0
2018-12-12 11:30:00,42.68,42.7,42.56,42.62,199301.0,38.8596,38.8778,38.7503,38.8049,199301.0
2018-12-12 11:35:00,42.62,42.7,42.55,42.68,120652.0,38.8049,38.8778,38.7412,38.8596,120652.0
2018-12-12 11:40:00,42.68,42.86,42.66,42.85,126779.0,38.8596,39.0234,38.8413,39.0143,126779.0
2018-12-12 11:45:00,42.86,42.87,42.75,42.82,175765.0,39.0234,39.0325,38.9233,38.987,175765.0
2018-12-12 11:50:00,42.82,42.85,42.73,42.77,71523.0,38.987,39.0143,38.9051,38.9415,71523.0
2018-12-12 11:55:00,42.78,42.81,42.66,42.81,97190.0,38.9506,38.9779,38.8413,38.9779,97190.0
2018-12-12 12:00:00,42.82,42.89,42.79,42.89,110304.0,38.987,39.0508,38.9597,39.0508,110304.0
2018-12-12 12:05:00,42.89,42.94,42.83,42.85,186754.0,39.0508,39.0963,38.9961,39.0143,186754.0
2018-12-12 12:10:00,42.85,42.86,42.75,42.78,139220.0,39.0143,39.0234,38.9233,38.9506,139220.0
2018-12-12 12:15:00,42.79,42.84,42.78,42.8,113913.0,38.9597,39.0052,38.9506,38.9688,113913.0
2018-12-12 12:20:00,42.8,42.82,42.74,42.82,131690.0,38.9688,38.987,38.9142,38.987,131690.0
2018-12-12 12:25:00,42.82,43.1,42.82,43.05,213164.0,38.987,39.242,38.987,39.1964,213164.0
2018-12-12 12:30:00,43.06,43.06,42.95,43.01,111709.0,39.2055,39.2055,39.1054,39.16,111709.0
2018-12-12 12:35:00,43.01,43.03,42.95,42.97,110775.0,39.16,39.1782,39.1054,39.1236,110775.0
2018-12-12 12:40:00,42.96,43.0,42.93,42.97,73472.0,39.1145,39.1509,39.0872,39.1236,73472.0
2018-12-12 12:45:00,42.97,43.0,42.93,42.98,54399.0,39.1236,39.1509,39.0872,39.1327,54399.0
2018-12-12 12:50:00,42.99,43.04,42.96,43.02,40767.0,39.1418,39.1873,39.1145,39.1691,40767.0
2018-12-12 12:55:00,43.01,43.09,43.01,43.07,46457.0,39.16,39.2329,39.16,39.2146,46457.0
2018-12-12 13:00:00,43.08,43.09,43.03,43.05,64056.0,39.2238,39.2329,39.1782,39.1964,64056.0
2018-12-12 13:05:00,43.05,43.07,43.01,43.05,62643.0,39.1964,39.2146,39.16,39.1964,62643.0
2018-12-12 13:10:00,43.05,43.13,43.03,43.1,63638.0,39.1964,39.2693,39.1782,39.242,63638.0
2018-12-12 13:15:00,43.09,43.1,43.04,43.04,76475.0,39.2329,39.242,39.1873,39.1873,76475.0
2018-12-12 13:20:00,43.04,43.07,43.02,43.06,55748.0,39.1873,39.2146,39.1691,39.2055,55748.0
2018-12-12 13:25:00,43.06,43.12,43.03,43.12,45557.0,39.2055,39.2602,39.1782,39.2602,45557.0
2018-12-12 13:30:00,43.13,43.13,43.08,43.12,75804.0,39.2693,39.2693,39.2238,39.2602,75804.0
2018-12-12 13:35:00,43.11,43.12,42.94,42.99,53209.0,39.2511,39.2602,39.0963,39.1418,53209.0
2018-12-12 13:40:00,42.99,43.0,42.95,42.99,41523.0,39.1418,39.1509,39.1054,39.1418,41523.0
2018-12-12 13:45:00,43.0,43.02,42.89,42.95,68161.0,39.1509,39.1691,39.0508,39.1054,68161.0
2018-12-12 13:50:00,42.95,42.97,42.84,42.84,49976.0,39.1054,39.1236,39.0052,39.0052,49976.0
2018-12-12 13:55:00,42.86,42.86,42.77,42.82,43937.0,39.0234,39.0234,38.9415,38.987,43937.0
2018-12-12 14:00:00,42.82,42.82,42.73,42.76,63533.0,38.987,38.987,38.9051,38.9324,63533.0
2018-12-12 14:05:00,42.76,42.76,42.65,42.69,52696.0,38.9324,38.9324,38.8322,38.8687,52696.0
2018-12-12 14:10:00,42.7,42.7,42.62,42.67,92196.0,38.8778,38.8778,38.8049,38.8505,92196.0
2018-12-12 14:15:00,42.66,42.72,42.64,42.71,55013.0,38.8413,38.896,38.8231,38.8869,55013.0
2018-12-12 14:20:00,42.71,42.74,42.6,42.62,76015.0,38.8869,38.9142,38.7867,38.8049,76015.0
2018-12-12 14:25:00,42.63,42.63,42.42,42.47,90176.0,38.814,38.814,38.6228,38.6684,90176.0
2018-12-12 14:30:00,42.47,42.48,42.32,42.41,121037.0,38.6684,38.6775,38.5318,38.6137,121037.0
2018-12-12 14:35:00,42.41,42.45,42.33,42.37,105174.0,38.6137,38.6501,38.5409,38.5773,105174.0
2018-12-12 14:40:00,42.37,42.4,42.21,42.29,108455.0,38.5773,38.6046,38.4316,38.5045,108455.0
2018-12-12 14:45:00,42.29,42.32,42.22,42.24,94515.0,38.5045,38.5318,38.4407,38.4589,94515.0
2018-12-12 14:50:00,42.23,42.3,42.17,42.28,67056.0,38.4498,38.5136,38.3952,38.4954,67056.0
2018-12-12 14:55:00,42.28,42.45,42.27,42.4,79886.0,38.4954,38.6501,38.4863,38.6046,79886.0
2018-12-12 15:00:00,42.4,42.45,42.34,42.35,94468.0,38.6046,38.6501,38.55,38.5591,94468.0
2018-12-12 15:05:00,42.35,42.46,42.29,42.43,85256.0,38.5591,38.6592,38.5045,38.6319,85256.0
2018-12-12 15:10:00,42.43,42.46,42.28,42.29,69226.0,38.6319,38.6592,38.4954,38.5045,69226.0
2018-12-12 15:15:00,42.29,42.29,42.17,42.21,125741.0,38.5045,38.5045,38.3952,38.4316,125741.0
2018-12-12 15:20:00,42.2,42.37,42.19,42.35,143905.0,38.4225,38.5773,38.4134,38.5591,143905.0
2018-12-12 15:25:00,42.35,42.41,42.27,42.29,125672.0,38.5591,38.6137,38.4863,38.5045,125672.0
2018-12-12 15:30:00,42.3,42.35,42.2,42.22,176499.0,38.5136,38.5591,38.4225,38.4407,176499.0
2018-12-12 15:35:00,42.22,42.27,42.18,42.26,162725.0,38.4407,38.4863,38.4043,38.4772,162725.0
2018-12-12 15:40:00,42.27,42.28,42.11,42.14,196354.0,38.4863,38.4954,38.3406,38.3679,196354.0
2018-12-12 15:45:00,42.14,42.14,42.06,42.09,218050.0,38.3679,38.3679,38.2951,38.3224,218050.0
2018-12-12 15:50:00,42.08,42.09,41.99,42.0,199788.0,38.3133,38.3224,38.2313,38.2404,199788.0
2018-12-12 15:55:00,41.99,41.99,41.86,41.89,387446.0,38.2313,38.2313,38.113,38.1403,387446.0
2018-12-13 09:30:00,41.78,42.02,41.72,41.79,202220.0,38.0401,38.2586,37.9855,38.0492,202220.0
2018-12-13 09:35:00,41.79,42.0,41.74,41.86,79133.0,38.0492,38.2404,38.0037,38.113,79133.0
2018-12-13 09:40:00,41.87,41.93,41.73,41.79,115080.0,38.1221,38.1767,37.9946,38.0492,115080.0
2018-12-13 09:45:00,41.78,41.8,41.64,41.76,84212.0,38.0401,38.0583,37.9127,38.0219,84212.0
2018-12-13 09:50:00,41.76,41.84,41.71,41.83,83837.0,38.0219,38.0947,37.9764,38.0856,83837.0
2018-12-13 09:55:00,41.82,41.94,41.75,41.76,170561.0,38.0765,38.1858,38.0128,38.0219,170561.0
2018-12-13 10:00:00,41.77,41.84,41.69,41.84,70989.0,38.031,38.0947,37.9582,38.0947,70989.0
2018-12-13 10:05:00,41.85,42.02,41.81,42.0,86434.0,38.1039,38.2586,38.0674,38.2404,86434.0
2018-12-13 10:10:00,42.0,42.12,41.98,42.08,73586.0,38.2404,38.3497,38.2222,38.3133,73586.0
2018-12-13 10:15:00,42.07,42.1,41.98,42.01,77953.0,38.3042,38.3315,38.2222,38.2495,77953.0
2018-12-13 10:20:00,42.01,42.03,41.92,42.02,57341.0,38.2495,38.2677,38.1676,38.2586,57341.0
2018-12-13 10:25:00,42.03,42.2,41.96,42.01,59323.0,38.2677,38.4225,38.204,38.2495,59323.0
2018-12-13 10:30:00,42.01,42.16,41.91,42.14,82619.0,38.2495,38.3861,38.1585,38.3679,82619.0
2018-12-13 10:35:00,42.14,42.37,42.13,42.34,71507.0,38.3679,38.5773,38.3588,38.55,71507.0
2018-12-13 10:40:00,42.33,42.34,42.18,42.22,81756.0,38.5409,38.55,38.4043,38.4407,81756.0
2018-12-13 10:45:00,42.23,42.29,42.14,42.17,62553.0,38.4498,38.5045,38.3679,38.3952,62553.0
2018-12-13 10:50:00,42.18,42.18,41.98,42.05,86963.0,38.4043,38.4043,38.2222,38.286,86963.0
2018-12-13 10:55:00,42.05,42.17,42.02,42.12,60660.0,38.286,38.3952,38.2586,38.3497,60660.0
2018-12-13 11:00:00,42.13,42.14,41.92,41.94,73717.0,38.3588,38.3679,38.1676,38.1858,73717.0
2018-12-13 11:05:00,41.93,42.09,41.93,42.05,44959.0,38.1767,38.3224,38.1767,38.286,44959.0
2018-12-13 11:10:00,42.04,42.04,41.9,41.92,57989.0,38.2768,38.2768,38.1494,38.1676,57989.0
2018-12-13 11:15:00,41.92,41.98,41.82,41.92,72609.0,38.1676,38.2222,38.0765,38.1676,72609.0
2018-12-13 11:20:00,41.92,41.98,41.87,41.88,79032.0,38.1676,38.2222,38.1221,38.1312,79032.0
2018-12-13 11:25:00,41.89,42.0,41.88,41.99,107943.0,38.1403,38.2404,38.1312,38.2313,107943.0
2018-12-13 11:30:00,41.99,42.04,41.92,42.01,102634.0,38.2313,38.2768,38.1676,38.2495,102634.0
2018-12-13 11:35:00,42.01,42.02,41.89,41.93,44845.0,38.2495,38.2586,38.1403,38.1767,44845.0
2018-12-13 11:40:00,41.91,42.08,41.83,42.08,93255.0,38.1585,38.3133,38.0856,38.3133,93255.0
2018-12-13 11:45:00,42.09,42.09,41.92,41.93,101804.0,38.3224,38.3224,38.1676,38.1767,101804.0
2018-12-13 11:50:00,41.92,41.92,41.77,41.79,67084.0,38.1676,38.1676,38.031,38.0492,67084.0
2018-12-13 11:55:00,41.79,41.91,41.78,41.78,46773.0,38.0492,38.1585,38.0401,38.0401,46773.0
2018-12-13 12:00:00,41.78,41.85,41.71,41.76,64583.0,38.0401,38.1039,37.9764,38.0219,64583.0
2018-12-13 12:05:00,41.75,41.76,41.66,41.73,55249.0,38.0128,38.0219,37.9309,37.9946,55249.0
2018-12-13 12:10:00,41.72,41.79,41.67,41.77,72395.0,37.9855,38.0492,37.94,38.031,72395.0
2018-12-13 12:15:00,41.77,41.84,41.7,41.79,61099.0,38.031,38.0947,37.9673,38.0492,61099.0
2018-12-13 12:20:00,41.8,41.8,41.69,41.72,32602.0,38.0583,38.0583,37.9582,37.9855,32602.0
2018-12-13 12:25:00,41.71,41.75,41.69,41.7,42196.0,37.9764,38.0128,37.9582,37.9673,42196.0
2018-12-13 12:30:00,41.7,41.78,41.69,41.72,81799.0,37.9673,38.0401,37.9582,37.9855,81799.0
2018-12-13 12:35:00,41.72,41.89,41.72,41.86,61783.0,37.9855,38.1403,37.9855,38.113,61783.0
2018-12-13 12:40:00,41.86,41.87,41.77,41.78,33084.0,38.113,38.1221,38.031,38.0401,33084.0
2018-12-13 12:45:00,41.77,41.8,41.71,41.73,32227.0,38.031,38.0583,37.9764,37.9946,32227.0
2018-12-13 12:50:00,41.72,41.76,41.66,41.68,38200.0,37.9855,38.0219,37.9309,37.9491,38200.0
2018-12-13 12:55:00,41.68,41.78,41.68,41.73,106736.0,37.9491,38.0401,37.9491,37.9946,106736.0
2018-12-13 13:00:00,41.73,41.75,41.65,41.66,162004.0,37.9946,38.0128,37.9218,37.9309,162004.0
2018-12-13 13:05:00,41.66,41.67,41.55,41.62,64601.0,37.9309,37.94,37.8307,37.8944,64601.0
2018-12-13 13:10:00,41.62,41.65,41.58,41.63,42209.0,37.8944,37.9218,37.858,37.9035,42209.0
2018-12-13 13:15:00,41.63,41.71,41.59,41.6,34744.0,37.9035,37.9764,37.8671,37.8762,34744.0
2018-12-13 13:20:00,41.6,41.71,41.57,41.69,73067.0,37.8762,37.9764,37.8489,37.9582,73067.0
2018-12-13 13:25:00,41.69,41.69,41.52,41.61,46452.0,37.9582,37.9582,37.8034,37.8853,46452.0
2018-12-13 13:30:00,41.61,41.72,41.6,41.63,42108.0,37.8853,37.9855,37.8762,37.9035,42108.0
2018-12-13 13:35:00,41.63,41.66,41.53,41.66,70417.0,37.9035,37.9309,37.8125,37.9309,70417.0
2018-12-13 13:40:00,41.66,41.7,41.6,41.62,52081.0,37.9309,37.9673,37.8762,37.8944,52081.0
2018-12-13 13:45:00,41.62,41.63,41.56,41.58,51746.0,37.8944,37.9035,37.8398,37.858,51746.0
2018-12-13 13:50:00,41.58,41.65,41.5,41.52,95910.0,37.858,37.9218,37.7852,37.8034,95910.0
2018-12-13 13:55:00,41.52,41.54,41.44,41.47,38316.0,37.8034,37.8216,37.7306,37.7579,38316.0
2018-12-13 14:00:00,41.47,41.5,41.4,41.41,54448.0,37.7579,37.7852,37.6941,37.7032,54448.0
2018-12-13 14:05:00,41.41,41.43,41.27,41.3,86074.0,37.7032,37.7214,37.5758,37.6031,86074.0
2018-12-13 14:10:00,41.29,41.38,41.27,41.34,56927.0,37.594,37.6759,37.5758,37.6395,56927.0
2018-12-13 14:15:00,41.33,41.41,41.32,41.4,50194.0,37.6304,37.7032,37.6213,37.6941,50194.0
2018-12-13 14:20:00,41.41,41.41,41.25,41.26,58005.0,37.7032,37.7032,37.5576,37.5667,58005.0
2018-12-13 14:25:00,41.26,41.32,41.18,41.32,111140.0,37.5667,37.6213,37.4938,37.6213,111140.0
2018-12-13 14:30:00,41.32,41.37,41.25,41.3,123265.0,37.6213,37.6668,37.5576,37.6031,123265.0
2018-12-13 14:35:00,41.3,41.38,41.26,41.36,99878.0,37.6031,37.6759,37.5667,37.6577,99878.0
2018-12-13 14:40:00,41.36,41.42,41.35,41.38,85977.0,37.6577,37.7123,37.6486,37.6759,85977.0
2018-12-13 14:45:00,41.38,41.44,41.33,41.33,58644.0,37.6759,37.7306,37.6304,37.6304,58644.0
2018-12-13 14:50:00,41.32,41.39,41.29,41.32,84194.0,37.6213,37.685,37.594,37.6213,84194.0
2018-12-13 14:55:00,41.33,41.42,41.3,41.36,126242.0,37.6304,37.7123,37.6031,37.6577,126242.0
2018-12-13 15:00:00,41.36,41.37,41.27,41.29,71585.0,37.6577,37.6668,37.5758,37.594,71585.0
2018-12-13 15:05:00,41.29,41.31,41.17,41.17,69235.0,37.594,37.6122,37.4847,37.4847,69235.0
2018-12-13 15:10:00,41.17,41.22,41.12,41.2,172016.0,37.4847,37.5302,37.4392,37.512,172016.0
2018-12-13 15:15:00,41.2,41.28,41.19,41.25,87715.0,37.512,37.5849,37.5029,37.5576,87715.0
2018-12-13 15:20:00,41.26,41.32,41.24,41.29,105711.0,37.5667,37.6213,37.5485,37.594,105711.0
2018-12-13 15:25:00,41.29,41.32,41.26,41.26,215443.0,37.594,37.6213,37.5667,37.5667,215443.0
2018-12-13 15:30:00,41.26,41.36,41.24,41.33,181840.0,37.5667,37.6577,37.5485,37.6304,181840.0
2018-12-13 15:35:00,41.33,41.34,41.22,41.32,111740.0,37.6304,37.6395,37.5302,37.6213,111740.0
2018-12-13 15:40:00,41.31,41.44,41.31,41.42,141587.0,37.6122,37.7306,37.6122,37.7123,141587.0
2018-12-13 15:45:00,41.43,41.46,41.36,41.41,166464.0,37.7214,37.7488,37.6577,37.7032,166464.0
2018-12-13 15:50:00,41.41,41.42,41.36,41.36,169124.0,37.7032,37.7123,37.6577,37.6577,169124.0
2018-12-13 15:55:00,41.37,41.44,41.36,41.43,650857.0,37.6668,37.7306,37.6577,37.7214,650857.0
2018-12-14 09:30:00,40.72,40.85,40.43,40.5,302538.0,37.075,37.1934,36.811,36.8747,302538.0
2018-12-14 09:35:00,40.49,41.02,40.48,41.0,134672.0,36.8656,37.3481,36.8565,37.3299,134672.0
2018-12-14 09:40:00,41.0,41.14,40.93,41.08,142646.0,37.3299,37.4574,37.2662,37.4028,142646.0
2018-12-14 09:45:00,41.1,41.39,41.09,41.36,91330.0,37.421,37.685,37.4119,37.6577,91330.0
2018-12-14 09:50:00,41.35,41.41,41.28,41.39,48131.0,37.6486,37.7032,37.5849,37.685,48131.0
2018-12-14 09:55:00,41.41,41.67,41.38,41.63,100094.0,37.7032,37.94,37.6759,37.9035,100094.0
2018-12-14 10:00:00,41.62,41.83,41.61,41.74,114554.0,37.8944,38.0856,37.8853,38.0037,114554.0
2018-12-14 10:05:00,41.74,41.8,41.67,41.77,86128.0,38.0037,38.0583,37.94,38.031,86128.0
2018-12-14 10:10:00,41.78,41.82,41.74,41.82,110213.0,38.0401,38.0765,38.0037,38.0765,110213.0
2018-12-14 10:15:00,41.81,41.9,41.75,41.84,107471.0,38.0674,38.1494,38.0128,38.0947,107471.0
2018-12-14 10:20:00,41.84,41.91,41.76,41.76,101513.0,38.0947,38.1585,38.0219,38.0219,101513.0
2018-12-14 10:25:00,41.76,41.79,41.55,41.55,123244.0,38.0219,38.0492,37.8307,37.8307,123244.0
2018-12-14 10:30:00,41.54,41.56,41.4,41.41,70209.0,37.8216,37.8398,37.6941,37.7032,70209.0
2018-12-14 10:35:00,41.41,41.53,41.4,41.51,60747.0,37.7032,37.8125,37.6941,37.7943,60747.0
2018-12-14 10:40:00,41.5,41.53,41.4,41.41,36908.0,37.7852,37.8125,37.6941,37.7032,36908.0
2018-12-14 10:45:00,41.4,41.7,41.36,41.7,88803.0,37.6941,37.9673,37.6577,37.9673,88803.0
2018-12-14 10:50:00,41.69,41.82,41.65,41.72,73154.0,37.9582,38.0765,37.9218,37.9855,73154.0
2018-12-14 10:55:00,41.71,41.75,41.64,41.65,95315.0,37.9764,38.0128,37.9127,37.9218,95315.0
2018-12-14 11:00:00,41.65,41.79,41.63,41.78,80001.0,37.9218,38.0492,37.9035,38.0401,80001.0
2018-12-14 11:05:00,41.78,41.81,41.74,41.74,48958.0,38.0401,38.0674,38.0037,38.0037,48958.0
2018-12-14 11:10:00,41.74,41.74,41.61,41.63,73052.0,38.0037,38.0037,37.8853,37.9035,73052.0
2018-12-14 11:15:00,41.63,41.73,41.61,41.7,56828.0,37.9035,37.9946,37.8853,37.9673,56828.0
2018-12-14 11:20:00,41.69,41.72,41.5,41.52,78377.0,37.9582,37.9855,37.7852,37.8034,78377.0
2018-12-14 11:25:00,41.52,41.69,41.5,41.6,61811.0,37.8034,37.9582,37.7852,37.8762,61811.0
2018-12-14 11:30:00,41.6,41.68,41.59,41.6,52510.0,37.8762,37.9491,37.8671,37.8762,52510.0
2018-12-14 11:35:00,41.61,41.64,41.52,41.62,40253.0,37.8853,37.9127,37.8034,37.8944,40253.0
2018-12-14 11:40:00,41.62,41.66,41.49,41.5,45641.0,37.8944,37.9309,37.7761,37.7852,45641.0
2018-12-14 11:45:00,41.5,41.5,41.33,41.34,72383.0,37.7852,37.7852,37.6304,37.6395,72383.0
2018-12-14 11:50:00,41.34,41.35,41.25,41.33,58303.0,37.6395,37.6486,37.5576,37.6304,58303.0
2018-12-14 11:55:00,41.31,41.36,41.21,41.28,90217.0,37.6122,37.6577,37.5211,37.5849,90217.0
2018-12-14 12:00:00,41.28,41.36,41.2,41.21,89391.0,37.5849,37.6577,37.512,37.5211,89391.0
2018-12-14 12:05:00,41.21,41.26,41.2,41.25,50316.0,37.5211,37.5667,37.512,37.5576,50316.0
2018-12-14 12:10:00,41.24,41.34,41.23,41.26,79780.0,37.5485,37.6395,37.5394,37.5667,79780.0
2018-12-14 12:15:00,41.26,41.4,41.24,41.38,49989.0,37.5667,37.6941,37.5485,37.6759,49989.0
2018-12-14 12:20:00,41.39,41.45,41.38,41.42,30160.0,37.685,37.7397,37.6759,37.7123,30160.0
2018-12-14 12:25:00,41.42,41.47,41.39,41.45,32862.0,37.7123,37.7579,37.685,37.7397,32862.0
2018-12-14 12:30:00,41.45,41.53,41.44,41.45,41778.0,37.7397,37.8125,37.7306,37.7397,41778.0
2018-12-14 12:35:00,41.45,41.5,41.44,41.46,44384.0,37.7397,37.7852,37.7306,37.7488,44384.0
2018-12-14 12:40:00,41.44,41.48,41.42,41.47,46249.0,37.7306,37.767,37.7123,37.7579,46249.0
2018-12-14 12:45:00,41.47,41.49,41.32,41.36,60202.0,37.7579,37.7761,37.6213,37.6577,60202.0
2018-12-14 12:50:00,41.37,41.43,41.34,41.41,65283.0,37.6668,37.7214,37.6395,37.7032,65283.0
2018-12-14 12:55:00,41.42,41.43,41.37,41.37,39383.0,37.7123,37.7214,37.6668,37.6668,39383.0
2018-12-14 13:00:00,41.37,41.41,41.32,41.33,85450.0,37.6668,37.7032,37.6213,37.6304,85450.0
2018-12-14 13:05:00,41.32,41.49,41.32,41.48,43076.0,37.6213,37.7761,37.6213,37.767,43076.0
2018-12-14 13:10:00,41.47,41.55,41.45,41.53,44893.0,37.7579,37.8307,37.7397,37.8125,44893.0
2018-12-14 13:15:00,41.52,41.53,41.47,41.48,32839.0,37.8034,37.8125,37.7579,37.767,32839.0
2018-12-14 13:20:00,41.48,41.48,41.41,41.43,39660.0,37.767,37.767,37.7032,37.7214,39660.0
2018-12-14 13:25:00,41.44,41.52,41.43,41.47,39812.0,37.7306,37.8034,37.7214,37.7579,39812.0
2018-12-14 13:30:00,41.46,41.49,41.38,41.38,59321.0,37.7488,37.7761,37.6759,37.6759,59321.0
2018-12-14 13:35:00,41.38,41.46,41.35,41.39,44340.0,37.6759,37.7488,37.6486,37.685,44340.0
2018-12-14 13:40:00,41.38,41.44,41.35,41.37,18536.0,37.6759,37.7306,37.6486,37.6668,18536.0
2018-12-14 13:45:00,41.37,41.46,41.36,41.38,45656.0,37.6668,37.7488,37.6577,37.6759,45656.0
2018-12-14 13:50:00,41.39,41.43,41.35,41.35,19325.0,37.685,37.7214,37.6486,37.6486,19325.0
2018-12-14 13:55:00,41.35,41.36,41.24,41.24,24898.0,37.6486,37.6577,37.5485,37.5485,24898.0
2018-12-14 14:00:00,41.24,41.27,41.19,41.23,21967.0,37.5485,37.5758,37.5029,37.5394,21967.0
2018-12-14 14:05:00,41.22,41.26,41.22,41.24,25726.0,37.5302,37.5667,37.5302,37.5485,25726.0
2018-12-14 14:10:00,41.24,41.24,41.14,41.18,25852.0,37.5485,37.5485,37.4574,37.4938,25852.0
2018-12-14 14:15:00,41.18,41.23,41.13,41.16,25441.0,37.4938,37.5394,37.4483,37.4756,25441.0
2018-12-14 14:20:00,41.17,41.22,41.17,41.2,29389.0,37.4847,37.5302,37.4847,37.512,29389.0
2018-12-14 14:25:00,41.21,41.26,41.13,41.17,65403.0,37.5211,37.5667,37.4483,37.4847,65403.0
2018-12-14 14:30:00,41.17,41.18,41.1,41.12,168569.0,37.4847,37.4938,37.421,37.4392,168569.0
2018-12-14 14:35:00,41.12,41.14,41.08,41.1,91538.0,37.4392,37.4574,37.4028,37.421,91538.0
2018-12-14 14:40:00,41.09,41.14,41.01,41.06,35424.0,37.4119,37.4574,37.339,37.3846,35424.0
2018-12-14 14:45:00,41.05,41.1,41.03,41.06,32713.0,37.3755,37.421,37.3573,37.3846,32713.0
2018-12-14 14:50:00,41.06,41.08,41.01,41.06,45411.0,37.3846,37.4028,37.339,37.3846,45411.0
2018-12-14 14:55:00,41.05,41.18,41.03,41.14,50161.0,37.3755,37.4938,37.3573,37.4574,50161.0
2018-12-14 15:00:00,41.13,41.23,41.1,41.1,48686.0,37.4483,37.5394,37.421,37.421,48686.0
2018-12-14 15:05:00,41.1,41.19,41.09,41.16,60957.0,37.421,37.5029,37.4119,37.4756,60957.0
2018-12-14 15:10:00,41.17,41.39,41.16,41.37,125880.0,37.4847,37.685,37.4756,37.6668,125880.0
2018-12-14 15:15:00,41.37,41.38,41.23,41.29,66756.0,37.6668,37.6759,37.5394,37.594,66756.0
2018-12-14 15:20:00,41.29,41.3,41.17,41.21,188830.0,37.594,37.6031,37.4847,37.5211,188830.0
2018-12-14 15:25:00,41.21,41.24,41.19,41.2,68548.0,37.5211,37.5485,37.5029,37.512,68548.0
2018-12-14 15:30:00,41.19,41.22,41.1,41.13,155337.0,37.5029,37.5302,37.421,37.4483,155337.0
2018-12-14 15:35:00,41.12,41.16,41.08,41.15,118163.0,37.4392,37.4756,37.4028,37.4665,118163.0
2018-12-14 15:40:00,41.14,41.18,41.04,41.05,149445.0,37.4574,37.4938,37.3664,37.3755,149445.0
2018-12-14 15:45:00,41.05,41.13,41.04,41.11,175371.0,37.3755,37.4483,37.3664,37.4301,175371.0
2018-12-14 15:50:00,41.11,41.15,41.08,41.13,98662.0,37.4301,37.4665,37.4028,37.4483,98662.0
2018-12-14 15:55:00,41.13,41.21,41.13,41.2,439403.0,37.4483,37.5211,37.4483,37.512,439403.0
2018-12-17 09:30:00,40.89,40.94,40.5,40.78,202858.0,37.2298,37.2753,36.8747,37.1296,202858.0
2018-12-17 09:35:00,40.81,40.99,40.73,40.92,132140.0,37.1569,37.3208,37.0841,37.2571,132140.0
2018-12-17 09:40:00,40.91,41.0,40.63,40.69,83423.0,37.248,37.3299,36.9931,37.0477,83423.0
2018-12-17 09:45:00,40.69,40.82,40.6,40.73,135075.0,37.0477,37.1661,36.9657,37.0841,135075.0
2018-12-17 09:50:00,40.73,40.75,40.63,40.71,51499.0,37.0841,37.1023,36.9931,37.0659,51499.0
2018-12-17 09:55:00,40.7,41.06,40.7,41.05,56961.0,37.0568,37.3846,37.0568,37.3755,56961.0
2018-12-17 10:00:00,41.05,41.2,41.02,41.13,115948.0,37.3755,37.512,37.3481,37.4483,115948.0
2018-12-17 10:05:00,41.13,41.14,40.98,41.06,74298.0,37.4483,37.4574,37.3117,37.3846,74298.0
2018-12-17 10:10:00,41.05,41.25,40.99,41.23,122504.0,37.3755,37.5576,37.3208,37.5394,122504.0
2018-12-17 10:15:00,41.24,41.29,41.15,41.21,158765.0,37.5485,37.594,37.4665,37.5211,158765.0
2018-12-17 10:20:00,41.21,41.27,41.13,41.2,100052.0,37.5211,37.5758,37.4483,37.512,100052.0
2018-12-17 10:25:00,41.2,41.45,41.18,41.34,86515.0,37.512,37.7397,37.4938,37.6395,86515.0
2018-12-17 10:30:00,41.34,41.42,41.29,41.3,145959.0,37.6395,37.7123,37.594,37.6031,145959.0
2018-12-17 10:35:00,41.29,41.29,41.07,41.13,74166.0,37.594,37.594,37.3937,37.4483,74166.0
2018-12-17 10:40:00,41.13,41.27,41.1,41.23,132309.0,37.4483,37.5758,37.421,37.5394,132309.0
2018-12-17 10:45:00,41.23,41.28,41.16,41.23,58586.0,37.5394,37.5849,37.4756,37.5394,58586.0
2018-12-17 10:50:00,41.23,41.23,41.09,41.14,100819.0,37.5394,37.5394,37.4119,37.4574,100819.0
2018-12-17 10:55:00,41.14,41.22,41.12,41.2,111833.0,37.4574,37.5302,37.4392,37.512,111833.0
2018-12-17 11:00:00,41.2,41.43,41.17,41.41,98353.0,37.512,37.7214,37.4847,37.7032,98353.0
2018-12-17 11:05:00,41.42,41.67,41.41,41.62,118999.0,37.7123,37.94,37.7032,37.8944,118999.0
2018-12-17 11:10:00,41.63,41.69,41.52,41.61,60254.0,37.9035,37.9582,37.8034,37.8853,60254.0
2018-12-17 11:15:00,41.62,41.69,41.57,41.63,76254.0,37.8944,37.9582,37.8489,37.9035,76254.0
2018-12-17 11:20:00,41.62,41.73,41.61,41.71,74446.0,37.8944,37.9946,37.8853,37.9764,74446.0
2018-12-17 11:25:00,41.7,41.71,41.51,41.52,90216.0,37.9673,37.9764,37.7943,37.8034,90216.0
2018-12-17 11:30:00,41.52,41.54,41.42,41.48,67680.0,37.8034,37.8216,37.7123,37.767,67680.0
2018-12-17 11:35:00,41.48,41.49,41.32,41.32,57834.0,37.767,37.7761,37.6213,37.6213,57834.0
2018-12-17 11:40:00,41.32,41.33,41.23,41.26,68956.0,37.6213,37.6304,37.5394,37.5667,68956.0
2018-12-17 11:45:00,41.26,41.33,41.2,41.33,71729.0,37.5667,37.6304,37.512,37.6304,71729.0
2018-12-17 11:50:00,41.34,41.39,41.3,41.34,27072.0,37.6395,37.685,37.6031,37.6395,27072.0
2018-12-17 11:55:00,41.34,41.45,41.33,41.41,31765.0,37.6395,37.7397,37.6304,37.7032,31765.0
2018-12-17 12:00:00,41.42,41.44,41.35,41.35,26886.0,37.7123,37.7306,37.6486,37.6486,26886.0
2018-12-17 12:05:00,41.34,41.39,41.31,41.36,23307.0,37.6395,37.685,37.6122,37.6577,23307.0
2018-12-17 12:10:00,41.36,41.36,41.27,41.27,38084.0,37.6577,37.6577,37.5758,37.5758,38084.0
2018-12-17 12:15:00,41.28,41.37,41.26,41.36,20840.0,37.5849,37.6668,37.5667,37.6577,20840.0
2018-12-17 12:20:00,41.36,41.46,41.36,41.44,44813.0,37.6577,37.7488,37.6577,37.7306,44813.0
2018-12-17 12:25:00,41.45,41.46,41.4,41.46,40947.0,37.7397,37.7488,37.6941,37.7488,40947.0
2018-12-17 12:30:00,41.45,41.45,41.26,41.28,50357.0,37.7397,37.7397,37.5667,37.5849,50357.0
2018-12-17 12:35:00,41.28,41.33,41.26,41.3,44179.0,37.5849,37.6304,37.5667,37.6031,44179.0
2018-12-17 12:40:00,41.3,41.34,41.23,41.31,50490.0,37.6031,37.6395,37.5394,37.6122,50490.0
2018-12-17 12:45:00,41.3,41.41,41.3,41.41,27389.0,37.6031,37.7032,37.6031,37.7032,27389.0
2018-12-17 12:50:00,41.4,41.44,41.26,41.27,64864.0,37.6941,37.7306,37.5667,37.5758,64864.0
2018-12-17 12:55:00,41.28,41.33,41.24,41.28,42817.0,37.5849,37.6304,37.5485,37.5849,42817.0
2018-12-17 13:00:00,41.28,41.29,41.18,41.19,32615.0,37.5849,37.594,37.4938,37.5029,32615.0
2018-12-17 13:05:00,41.18,41.27,41.17,41.18,36296.0,37.4938,37.5758,37.4847,37.4938,36296.0
2018-12-17 13:10:00,41.17,41.24,41.17,41.22,37132.0,37.4847,37.5485,37.4847,37.5302,37132.0
2018-12-17 13:15:00,41.2,41.2,41.13,41.14,25004.0,37.512,37.512,37.4483,37.4574,25004.0
2018-12-17 13:20:00,41.14,41.2,41.02,41.19,49138.0,37.4574,37.512,37.3481,37.5029,49138.0
2018-12-17 13:25:00,41.19,41.24,41.15,41.16,50137.0,37.5029,37.5485,37.4665,37.4756,50137.0
2018-12-17 13:30:00,41.16,41.23,41.01,41.01,34607.0,37.4756,37.5394,37.339,37.339,34607.0
2018-12-17 13:35:00,41.0,41.06,40.94,41.0,61110.0,37.3299,37.3846,37.2753,37.3299,61110.0
2018-12-17 13:40:00,41.01,41.12,41.0,41.02,31536.0,37.339,37.4392,37.3299,37.3481,31536.0
2018-12-17 13:45:00,41.02,41.04,40.98,41.03,37658.0,37.3481,37.3664,37.3117,37.3573,37658.0
2018-12-17 13:50:00,41.04,41.09,40.99,41.07,30024.0,37.3664,37.4119,37.3208,37.3937,30024.0
2018-12-17 13:55:00,41.06,41.17,41.01,41.03,99723.0,37.3846,37.4847,37.339,37.3573,99723.0
2018-12-17 14:00:00,41.01,41.05,40.89,40.91,53048.0,37.339,37.3755,37.2298,37.248,53048.0
2018-12-17 14:05:00,40.9,41.01,40.9,40.98,79665.0,37.2389,37.339,37.2389,37.3117,79665.0
2018-12-17 14:10:00,40.98,41.02,40.94,41.01,25812.0,37.3117,37.3481,37.2753,37.339,25812.0
2018-12-17 14:15:00,41.01,41.04,40.95,41.01,48764.0,37.339,37.3664,37.2844,37.339,48764.0
2018-12-17 14:20:00,41.0,41.13,40.99,41.01,51559.0,37.3299,37.4483,37.3208,37.339,51559.0
2018-12-17 14:25:00,41.01,41.02,40.9,40.93,46907.0,37.339,37.3481,37.2389,37.2662,46907.0
2018-12-17 14:30:00,40.93,41.0,40.9,40.94,57003.0,37.2662,37.3299,37.2389,37.2753,57003.0
2018-12-17 14:35:00,40.94,40.94,40.85,40.89,42245.0,37.2753,37.2753,37.1934,37.2298,42245.0
2018-12-17 14:40:00,40.89,41.02,40.87,40.94,46210.0,37.2298,37.3481,37.2116,37.2753,46210.0
2018-12-17 14:45:00,40.93,40.98,40.82,40.85,53826.0,37.2662,37.3117,37.1661,37.1934,53826.0
2018-12-17 14:50:00,40.84,40.85,40.69,40.73,41780.0,37.1843,37.1934,37.0477,37.0841,41780.0
2018-12-17 14:55:00,40.71,40.77,40.7,40.75,37368.0,37.0659,37.1205,37.0568,37.1023,37368.0
2018-12-17 15:00:00,40.75,40.77,40.67,40.67,54849.0,37.1023,37.1205,37.0295,37.0295,54849.0
2018-12-17 15:05:00,40.67,40.81,40.65,40.66,73186.0,37.0295,37.1569,37.0113,37.0204,73186.0
2018-12-17 15:10:00,40.66,40.88,40.66,40.79,87129.0,37.0204,37.2207,37.0204,37.1387,87129.0
2018-12-17 15:15:00,40.78,40.81,40.7,40.73,76664.0,37.1296,37.1569,37.0568,37.0841,76664.0
2018-12-17 15:20:00,40.73,40.76,40.61,40.66,91414.0,37.0841,37.1114,36.9748,37.0204,91414.0
2018-12-17 15:25:00,40.64,40.65,40.53,40.61,85212.0,37.0022,37.0113,36.902,36.9748,85212.0
2018-12-17 15:30:00,40.61,40.62,40.49,40.52,126249.0,36.9748,36.984,36.8656,36.8929,126249.0
2018-12-17 15:35:00,40.52,40.61,40.48,40.52,157447.0,36.8929,36.9748,36.8565,36.8929,157447.0
2018-12-17 15:40:00,40.53,40.56,40.47,40.5,172342.0,36.902,36.9293,36.8474,36.8747,172342.0
2018-12-17 15:45:00,40.5,40.59,40.44,40.53,324367.0,36.8747,36.9566,36.8201,36.902,324367.0
2018-12-17 15:50:00,40.54,40.66,40.51,40.66,159295.0,36.9111,37.0204,36.8838,37.0204,159295.0
2018-12-17 15:55:00,40.66,40.74,40.61,40.7,278048.0,37.0204,37.0932,36.9748,37.0568,278048.0
2018-12-18 09:30:00,41.04,41.21,40.99,41.17,110678.0,37.3664,37.5211,37.3208,37.4847,110678.0
2018-12-18 09:35:00,41.19,41.21,40.99,41.11,127556.0,37.5029,37.5211,37.3208,37.4301,127556.0
2018-12-18 09:40:00,41.08,41.13,40.89,41.06,238202.0,37.4028,37.4483,37.2298,37.3846,238202.0
2018-12-18 09:45:00,41.07,41.33,41.06,41.31,107593.0,37.3937,37.6304,37.3846,37.6122,107593.0
2018-12-18 09:50:00,41.31,41.38,41.24,41.33,82528.0,37.6122,37.6759,37.5485,37.6304,82528.0
2018-12-18 09:55:00,41.33,41.4,41.27,41.35,59737.0,37.6304,37.6941,37.5758,37.6486,59737.0
2018-12-18 10:00:00,41.34,41.34,41.21,41.21,106830.0,37.6395,37.6395,37.5211,37.5211,106830.0
2018-12-18 10:05:00,41.2,41.36,41.18,41.31,97753.0,37.512,37.6577,37.4938,37.6122,97753.0
2018-12-18 10:10:00,41.32,41.36,41.27,41.31,64514.0,37.6213,37.6577,37.5758,37.6122,64514.0
2018-12-18 10:15:00,41.31,41.39,41.29,41.39,77559.0,37.6122,37.685,37.594,37.685,77559.0
2018-12-18 10:20:00,41.39,41.41,41.2,41.24,95424.0,37.685,37.7032,37.512,37.5485,95424.0
2018-12-18 10:25:00,41.24,41.24,41.12,41.23,106709.0,37.5485,37.5485,37.4392,37.5394,106709.0
2018-12-18 10:30:00,41.22,41.41,41.21,41.4,70996.0,37.5302,37.7032,37.5211,37.6941,70996.0
2018-12-18 10:35:00,41.41,41.45,41.33,41.39,71094.0,37.7032,37.7397,37.6304,37.685,71094.0
2018-12-18 10:40:00,41.39,41.4,41.2,41.23,99880.0,37.685,37.6941,37.512,37.5394,99880.0
2018-12-18 10:45:00,41.23,41.27,41.13,41.2,125368.0,37.5394,37.5758,37.4483,37.512,125368.0
2018-12-18 10:50:00,41.19,41.21,41.08,41.13,86604.0,37.5029,37.5211,37.4028,37.4483,86604.0
2018-12-18 10:55:00,41.13,41.18,41.1,41.13,93190.0,37.4483,37.4938,37.421,37.4483,93190.0
2018-12-18 11:00:00,41.13,41.21,41.05,41.07,146501.0,37.4483,37.5211,37.3755,37.3937,146501.0
2018-12-18 11:05:00,41.07,41.07,40.99,41.0,84683.0,37.3937,37.3937,37.3208,37.3299,84683.0
2018-12-18 11:10:00,41.0,41.06,40.99,41.0,62934.0,37.3299,37.3846,37.3208,37.3299,62934.0
2018-12-18 11:15:00,41.0,41.01,40.91,40.96,45973.0,37.3299,37.339,37.248,37.2935,45973.0
2018-12-18 11:20:00,40.95,40.96,40.85,40.87,72000.0,37.2844,37.2935,37.1934,37.2116,72000.0
2018-12-18 11:25:00,40.86,40.87,40.78,40.86,64966.0,37.2025,37.2116,37.1296,37.2025,64966.0
2018-12-18 11:30:00,40.87,40.97,40.86,40.93,93966.0,37.2116,37.3026,37.2025,37.2662,93966.0
2018-12-18 11:35:00,40.93,41.04,40.93,41.01,69279.0,37.2662,37.3664,37.2662,37.339,69279.0
2018-12-18 11:40:00,41.0,41.01,40.83,40.84,36237.0,37.3299,37.339,37.1752,37.1843,36237.0
2018-12-18 11:45:00,40.84,40.98,40.82,40.96,30503.0,37.1843,37.3117,37.1661,37.2935,30503.0
2018-12-18 11:50:00,40.97,41.0,40.86,40.89,35121.0,37.3026,37.3299,37.2025,37.2298,35121.0
2018-12-18 11:55:00,40.89,40.9,40.81,40.85,38339.0,37.2298,37.2389,37.1569,37.1934,38339.0
2018-12-18 12:00:00,40.85,40.9,40.82,40.87,21200.0,37.1934,37.2389,37.1661,37.2116,21200.0
2018-12-18 12:05:00,40.88,41.01,40.88,40.96,47218.0,37.2207,37.339,37.2207,37.2935,47218.0
2018-12-18 12:10:00,40.96,41.04,40.94,41.0,70591.0,37.2935,37.3664,37.2753,37.3299,70591.0
2018-12-18 12:15:00,41.01,41.06,41.0,41.06,51841.0,37.339,37.3846,37.3299,37.3846,51841.0
2018-12-18 12:20:00,41.05,41.09,41.02,41.04,67460.0,37.3755,37.4119,37.3481,37.3664,67460.0
2018-12-18 12:25:00,41.04,41.06,40.98,41.04,68354.0,37.3664,37.3846,37.3117,37.3664,68354.0
2018-12-18 12:30:00,41.04,41.05,40.92,40.93,48859.0,37.3664,37.3755,37.2571,37.2662,48859.0
2018-12-18 12:35:00,40.93,40.97,40.88,40.89,20494.0,37.2662,37.3026,37.2207,37.2298,20494.0
2018-12-18 12:40:00,40.89,40.91,40.86,40.87,20886.0,37.2298,37.248,37.2025,37.2116,20886.0
2018-12-18 12:45:00,40.86,40.91,40.81,40.87,60279.0,37.2025,37.248,37.1569,37.2116,60279.0
2018-12-18 12:50:00,40.87,40.97,40.85,40.96,36625.0,37.2116,37.3026,37.1934,37.2935,36625.0
2018-12-18 12:55:00,40.96,40.98,40.89,40.94,24811.0,37.2935,37.3117,37.2298,37.2753,24811.0
2018-12-18 13:00:00,40.94,40.96,40.88,40.94,43127.0,37.2753,37.2935,37.2207,37.2753,43127.0
2018-12-18 13:05:00,40.94,40.98,40.93,40.97,22618.0,37.2753,37.3117,37.2662,37.3026,22618.0
2018-12-18 13:10:00,40.97,41.01,40.97,40.99,35128.0,37.3026,37.339,37.3026,37.3208,35128.0
2018-12-18 13:15:00,41.0,41.01,40.92,40.93,26620.0,37.3299,37.339,37.2571,37.2662,26620.0
2018-12-18 13:20:00,40.92,40.95,40.83,40.84,39378.0,37.2571,37.2844,37.1752,37.1843,39378.0
2018-12-18 13:25:00,40.84,40.85,40.75,40.79,44453.0,37.1843,37.1934,37.1023,37.1387,44453.0
2018-12-18 13:30:00,40.79,40.8,40.68,40.71,40954.0,37.1387,37.1478,37.0386,37.0659,40954.0
2018-12-18 13:35:00,40.72,40.74,40.66,40.7,52421.0,37.075,37.0932,37.0204,37.0568,52421.0
2018-12-18 13:40:00,40.7,40.71,40.65,40.65,64186.0,37.0568,37.0659,37.0113,37.0113,64186.0
2018-12-18 13:45:00,40.66,40.66,40.59,40.66,55340.0,37.0204,37.0204,36.9566,37.0204,55340.0
2018-12-18 13:50:00,40.66,40.66,40.52,40.54,56430.0,37.0204,37.0204,36.8929,36.9111,56430.0
2018-12-18 13:55:00,40.54,40.54,40.49,40.53,59920.0,36.9111,36.9111,36.8656,36.902,59920.0
2018-12-18 14:00:00,40.52,40.58,40.52,40.53,65784.0,36.8929,36.9475,36.8929,36.902,65784.0
2018-12-18 14:05:00,40.53,40.64,40.49,40.63,84640.0,36.902,37.0022,36.8656,36.9931,84640.0
2018-12-18 14:10:00,40.63,40.66,40.56,40.57,74919.0,36.9931,37.0204,36.9293,36.9384,74919.0
2018-12-18 14:15:00,40.56,40.59,40.48,40.56,97215.0,36.9293,36.9566,36.8565,36.9293,97215.0
2018-12-18 14:20:00,40.56,40.57,40.5,40.51,57850.0,36.9293,36.9384,36.8747,36.8838,57850.0
2018-12-18 14:25:00,40.52,40.55,40.48,40.52,71246.0,36.8929,36.9202,36.8565,36.8929,71246.0
2018-12-18 14:30:00,40.52,40.52,40.37,40.38,129159.0,36.8929,36.8929,36.7563,36.7654,129159.0
2018-12-18 14:35:00,40.39,40.49,40.36,40.47,103505.0,36.7745,36.8656,36.7472,36.8474,103505.0
2018-12-18 14:40:00,40.48,40.49,40.29,40.3,206041.0,36.8565,36.8656,36.6835,36.6926,206041.0
2018-12-18 14:45:00,40.3,40.4,40.26,40.39,194132.0,36.6926,36.7836,36.6562,36.7745,194132.0
2018-12-18 14:50:00,40.39,40.39,40.33,40.37,123396.0,36.7745,36.7745,36.7199,36.7563,123396.0
2018-12-18 14:55:00,40.36,40.39,40.2,40.24,192942.0,36.7472,36.7745,36.6016,36.638,192942.0
2018-12-18 15:00:00,40.24,40.34,40.2,40.33,210699.0,36.638,36.729,36.6016,36.7199,210699.0
2018-12-18 15:05:00,40.33,40.44,40.28,40.35,213047.0,36.7199,36.8201,36.6744,36.7381,213047.0
2018-12-18 15:10:00,40.34,40.49,40.33,40.42,159827.0,36.729,36.8656,36.7199,36.8019,159827.0
2018-12-18 15:15:00,40.43,40.54,40.41,40.48,118454.0,36.811,36.9111,36.7928,36.8565,118454.0
2018-12-18 15:20:00,40.48,40.52,40.43,40.46,112693.0,36.8565,36.8929,36.811,36.8383,112693.0
2018-12-18 15:25:00,40.45,40.45,40.3,40.34,145697.0,36.8292,36.8292,36.6926,36.729,145697.0
2018-12-18 15:30:00,40.35,40.52,40.34,40.5,130845.0,36.7381,36.8929,36.729,36.8747,130845.0
2018-12-18 15:35:00,40.5,40.54,40.46,40.47,129889.0,36.8747,36.9111,36.8383,36.8474,129889.0
2018-12-18 15:40:00,40.47,40.55,40.46,40.52,203353.0,36.8474,36.9202,36.8383,36.8929,203353.0
2018-12-18 15:45:00,40.52,40.62,40.49,40.58,360862.0,36.8929,36.984,36.8656,36.9475,360862.0
2018-12-18 15:50:00,40.57,40.62,40.57,40.59,144949.0,36.9384,36.984,36.9384,36.9566,144949.0
2018-12-18 15:55:00,40.59,40.61,40.43,40.44,376663.0,36.9566,36.9748,36.811,36.8201,376663.0
2018-12-19 09:30:00,40.39,40.74,40.31,40.69,124017.0,36.7745,37.0932,36.7017,37.0477,124017.0
2018-12-19 09:35:00,40.69,40.78,40.46,40.53,43882.0,37.0477,37.1296,36.8383,36.902,43882.0
2018-12-19 09:40:00,40.53,40.74,40.52,40.74,58505.0,36.902,37.0932,36.8929,37.0932,58505.0
2018-12-19 09:45:00,40.73,40.78,40.69,40.78,42342.0,37.0841,37.1296,37.0477,37.1296,42342.0
2018-12-19 09:50:00,40.77,40.83,40.74,40.79,40716.0,37.1205,37.1752,37.0932,37.1387,40716.0
2018-12-19 09:55:00,40.8,40.95,40.54,40.73,116845.0,37.1478,37.2844,36.9111,37.0841,116845.0
2018-12-19 10:00:00,40.73,40.87,40.7,40.81,70009.0,37.0841,37.2116,37.0568,37.1569,70009.0
2018-12-19 10:05:00,40.81,40.82,40.74,40.79,76510.0,37.1569,37.1661,37.0932,37.1387,76510.0
2018-12-19 10:10:00,40.79,40.83,40.73,40.8,36325.0,37.1387,37.1752,37.0841,37.1478,36325.0
2018-12-19 10:15:00,40.8,40.86,40.76,40.83,228084.0,37.1478,37.2025,37.1114,37.1752,228084.0
2018-12-19 10:20:00,40.84,40.9,40.78,40.85,59045.0,37.1843,37.2389,37.1296,37.1934,59045.0
2018-12-19 10:25:00,40.84,40.85,40.75,40.81,145286.0,37.1843,37.1934,37.1023,37.1569,145286.0
2018-12-19 10:30:00,40.82,40.96,40.82,40.89,68127.0,37.1661,37.2935,37.1661,37.2298,68127.0
2018-12-19 10:35:00,40.89,40.94,40.8,40.86,105017.0,37.2298,37.2753,37.1478,37.2025,105017.0
2018-12-19 10:40:00,40.86,40.93,40.79,40.8,126455.0,37.2025,37.2662,37.1387,37.1478,126455.0
2018-12-19 10:45:00,40.8,40.84,40.77,40.78,44586.0,37.1478,37.1843,37.1205,37.1296,44586.0
2018-12-19 10:50:00,40.78,40.95,40.78,40.91,52225.0,37.1296,37.2844,37.1296,37.248,52225.0
2018-12-19 10:55:00,40.9,40.9,40.81,40.85,36994.0,37.2389,37.2389,37.1569,37.1934,36994.0
2018-12-19 11:00:00,40.86,40.88,40.81,40.85,98959.0,37.2025,37.2207,37.1569,37.1934,98959.0
2018-12-19 11:05:00,40.85,40.92,40.85,40.88,72075.0,37.1934,37.2571,37.1934,37.2207,72075.0
2018-12-19 11:10:00,40.88,40.88,40.79,40.82,75636.0,37.2207,37.2207,37.1387,37.1661,75636.0
2018-12-19 11:15:00,40.82,40.83,40.73,40.77,36222.0,37.1661,37.1752,37.0841,37.1205,36222.0
2018-12-19 11:20:00,40.77,40.78,40.71,40.73,48420.0,37.1205,37.1296,37.0659,37.0841,48420.0
2018-12-19 11:25:00,40.74,40.79,40.66,40.68,61964.0,37.0932,37.1387,37.0204,37.0386,61964.0
2018-12-19 11:30:00,40.68,40.68,40.58,40.6,41758.0,37.0386,37.0386,36.9475,36.9657,41758.0
2018-12-19 11:35:00,40.6,40.64,40.59,40.61,47748.0,36.9657,37.0022,36.9566,36.9748,47748.0
2018-12-19 11:40:00,40.61,40.62,40.53,40.55,44208.0,36.9748,36.984,36.902,36.9202,44208.0
2018-12-19 11:45:00,40.55,40.68,40.55,40.67,74513.0,36.9202,37.0386,36.9202,37.0295,74513.0
2018-12-19 11:50:00,40.68,40.75,40.67,40.72,38419.0,37.0386,37.1023,37.0295,37.075,38419.0
2018-12-19 11:55:00,40.72,40.77,40.7,40.75,167460.0,37.075,37.1205,37.0568,37.1023,167460.0
2018-12-19 12:00:00,40.75,40.84,40.73,40.79,89484.0,37.1023,37.1843,37.0841,37.1387,89484.0
2018-12-19 12:05:00,40.79,40.83,40.78,40.82,45114.0,37.1387,37.1752,37.1296,37.1661,45114.0
2018-12-19 12:10:00,40.82,40.82,40.71,40.76,30580.0,37.1661,37.1661,37.0659,37.1114,30580.0
2018-12-19 12:15:00,40.76,40.82,40.68,40.82,150175.0,37.1114,37.1661,37.0386,37.1661,150175.0
2018-12-19 12:20:00,40.82,40.9,40.8,40.9,20829.0,37.1661,37.2389,37.1478,37.2389,20829.0
2018-12-19 12:25:00,40.89,40.9,40.85,40.87,17333.0,37.2298,37.2389,37.1934,37.2116,17333.0
2018-12-19 12:30:00,40.87,40.87,40.8,40.82,24904.0,37.2116,37.2116,37.1478,37.1661,24904.0
2018-12-19 12:35:00,40.83,40.87,40.82,40.86,18420.0,37.1752,37.2116,37.1661,37.2025,18420.0
2018-12-19 12:40:00,40.86,40.87,40.8,40.85,34053.0,37.2025,37.2116,37.1478,37.1934,34053.0
2018-12-19 12:45:00,40.85,40.94,40.85,40.94,20407.0,37.1934,37.2753,37.1934,37.2753,20407.0
2018-12-19 12:50:00,40.95,41.03,40.95,41.02,43932.0,37.2844,37.3573,37.2844,37.3481,43932.0
2018-12-19 12:55:00,41.02,41.03,40.93,40.93,76248.0,37.3481,37.3573,37.2662,37.2662,76248.0
2018-12-19 13:00:00,40.93,40.99,40.91,40.98,28003.0,37.2662,37.3208,37.248,37.3117,28003.0
2018-12-19 13:05:00,40.98,40.98,40.87,40.9,23945.0,37.3117,37.3117,37.2116,37.2389,23945.0
2018-12-19 13:10:00,40.9,40.92,40.88,40.9,28170.0,37.2389,37.2571,37.2207,37.2389,28170.0
2018-12-19 13:15:00,40.9,40.93,40.86,40.93,35459.0,37.2389,37.2662,37.2025,37.2662,35459.0
2018-12-19 13:20:00,40.93,40.94,40.79,40.84,61103.0,37.2662,37.2753,37.1387,37.1843,61103.0
2018-12-19 13:25:00,40.83,40.87,40.77,40.78,43035.0,37.1752,37.2116,37.1205,37.1296,43035.0
2018-12-19 13:30:00,40.78,40.83,40.76,40.82,41770.0,37.1296,37.1752,37.1114,37.1661,41770.0
2018-12-19 13:35:00,40.81,40.82,40.74,40.74,53907.0,37.1569,37.1661,37.0932,37.0932,53907.0
2018-12-19 13:40:00,40.75,40.81,40.74,40.76,307008.0,37.1023,37.1569,37.0932,37.1114,307008.0
2018-12-19 13:45:00,40.76,40.78,40.73,40.76,94508.0,37.1114,37.1296,37.0841,37.1114,94508.0
2018-12-19 13:50:00,40.75,40.76,40.64,40.65,151133.0,37.1023,37.1114,37.0022,37.0113,151133.0
2018-12-19 13:55:00,40.65,41.14,40.64,41.11,145330.0,37.0113,37.4574,37.0022,37.4301,145330.0
2018-12-19 14:00:00,41.09,41.14,40.29,40.39,124957.0,37.4119,37.4574,36.6835,36.7745,124957.0
2018-12-19 14:05:00,40.4,40.56,40.37,40.45,280785.0,36.7836,36.9293,36.7563,36.8292,280785.0
2018-12-19 14:10:00,40.46,40.46,40.1,40.26,195522.0,36.8383,36.8383,36.5105,36.6562,195522.0
2018-12-19 14:15:00,40.25,40.47,40.18,40.44,157072.0,36.6471,36.8474,36.5833,36.8201,157072.0
2018-12-19 14:20:00,40.44,40.53,40.32,40.53,169345.0,36.8201,36.902,36.7108,36.902,169345.0
2018-12-19 14:25:00,40.52,40.58,40.4,40.57,188074.0,36.8929,36.9475,36.7836,36.9384,188074.0
2018-12-19 14:30:00,40.58,40.83,40.47,40.75,175601.0,36.9475,37.1752,36.8474,37.1023,175601.0
2018-12-19 14:35:00,40.76,40.9,40.68,40.8,227675.0,37.1114,37.2389,37.0386,37.1478,227675.0
2018-12-19 14:40:00,40.79,40.79,40.28,40.3,306974.0,37.1387,37.1387,36.6744,36.6926,306974.0
2018-12-19 14:45:00,40.31,40.4,40.2,40.38,281652.0,36.7017,36.7836,36.6016,36.7654,281652.0
2018-12-19 14:50:00,40.38,40.39,40.19,40.3,256312.0,36.7654,36.7745,36.5924,36.6926,256312.0
2018-12-19 14:55:00,40.29,40.29,39.91,40.0,332107.0,36.6835,36.6835,36.3375,36.4195,332107.0
2018-12-19 15:00:00,40.0,40.01,39.61,39.62,456075.0,36.4195,36.4286,36.0644,36.0735,456075.0
2018-12-19 15:05:00,39.62,39.75,39.4,39.74,434035.0,36.0735,36.1918,35.8732,36.1827,434035.0
2018-12-19 15:10:00,39.74,39.92,39.58,39.91,294881.0,36.1827,36.3466,36.037,36.3375,294881.0
2018-12-19 15:15:00,39.91,39.92,39.6,39.72,273740.0,36.3375,36.3466,36.0553,36.1645,273740.0
2018-12-19 15:20:00,39.72,39.95,39.53,39.88,418403.0,36.1645,36.3739,35.9915,36.3102,418403.0
2018-12-19 15:25:00,39.88,39.9,39.57,39.57,249634.0,36.3102,36.3284,36.0279,36.0279,249634.0
2018-12-19 15:30:00,39.58,39.77,39.56,39.76,332900.0,36.037,36.21,36.0188,36.2009,332900.0
2018-12-19 15:35:00,39.76,39.77,39.63,39.71,295443.0,36.2009,36.21,36.0826,36.1554,295443.0
2018-12-19 15:40:00,39.71,39.72,39.55,39.71,301663.0,36.1554,36.1645,36.0097,36.1554,301663.0
2018-12-19 15:45:00,39.71,39.88,39.7,39.88,294052.0,36.1554,36.3102,36.1463,36.3102,294052.0
2018-12-19 15:50:00,39.88,39.91,39.76,39.88,368793.0,36.3102,36.3375,36.2009,36.3102,368793.0
2018-12-19 15:55:00,39.87,39.93,39.68,39.72,877855.0,36.3011,36.3557,36.1281,36.1645,877855.0
2018-12-20 09:30:00,39.38,39.71,39.38,39.68,309059.0,35.855,36.1554,35.855,36.1281,309059.0
2018-12-20 09:35:00,39.68,39.84,39.53,39.66,350687.0,36.1281,36.2738,35.9915,36.1099,350687.0
2018-12-20 09:40:00,39.66,39.7,39.42,39.68,552745.0,36.1099,36.1463,35.8914,36.1281,552745.0
2018-12-20 09:45:00,39.71,39.71,39.46,39.51,42954.0,36.1554,36.1554,35.9278,35.9733,42954.0
2018-12-20 09:50:00,39.5,39.61,39.31,39.44,339529.0,35.9642,36.0644,35.7912,35.9096,339529.0
2018-12-20 09:55:00,39.44,39.65,39.44,39.58,38643.0,35.9096,36.1008,35.9096,36.037,38643.0
2018-12-20 10:00:00,39.56,39.65,39.53,39.59,36374.0,36.0188,36.1008,35.9915,36.0462,36374.0
2018-12-20 10:05:00,39.59,39.89,39.58,39.85,75915.0,36.0462,36.3193,36.037,36.2829,75915.0
2018-12-20 10:10:00,39.85,39.87,39.75,39.84,75760.0,36.2829,36.3011,36.1918,36.2738,75760.0
2018-12-20 10:15:00,39.84,39.86,39.6,39.62,72284.0,36.2738,36.292,36.0553,36.0735,72284.0
2018-12-20 10:20:00,39.62,39.71,39.57,39.6,124078.0,36.0735,36.1554,36.0279,36.0553,124078.0
2018-12-20 10:25:00,39.6,39.73,39.59,39.63,62117.0,36.0553,36.1736,36.0462,36.0826,62117.0
2018-12-20 10:30:00,39.62,39.77,39.59,39.68,177028.0,36.0735,36.21,36.0462,36.1281,177028.0
2018-12-20 10:35:00,39.67,39.88,39.61,39.83,85784.0,36.119,36.3102,36.0644,36.2647,85784.0
2018-12-20 10:40:00,39.84,39.97,39.78,39.91,89454.0,36.2738,36.3921,36.2191,36.3375,89454.0
2018-12-20 10:45:00,39.9,39.93,39.75,39.76,240184.0,36.3284,36.3557,36.1918,36.2009,240184.0
2018-12-20 10:50:00,39.76,39.77,39.56,39.61,263066.0,36.2009,36.21,36.0188,36.0644,263066.0
2018-12-20 10:55:00,39.62,39.75,39.59,39.7,51111.0,36.0735,36.1918,36.0462,36.1463,51111.0
2018-12-20 11:00:00,39.68,39.68,39.58,39.66,74130.0,36.1281,36.1281,36.037,36.1099,74130.0
2018-12-20 11:05:00,39.66,39.75,39.55,39.62,192295.0,36.1099,36.1918,36.0097,36.0735,192295.0
2018-12-20 11:10:00,39.62,39.66,39.52,39.59,188441.0,36.0735,36.1099,35.9824,36.0462,188441.0
2018-12-20 11:15:00,39.58,39.61,39.51,39.54,91051.0,36.037,36.0644,35.9733,36.0006,91051.0
2018-12-20 11:20:00,39.53,39.54,39.44,39.52,119111.0,35.9915,36.0006,35.9096,35.9824,119111.0
2018-12-20 11:25:00,39.52,39.55,39.38,39.5,246966.0,35.9824,36.0097,35.855,35.9642,246966.0
2018-12-20 11:30:00,39.49,39.56,39.45,39.47,154640.0,35.9551,36.0188,35.9187,35.9369,154640.0
2018-12-20 11:35:00,39.47,39.54,39.41,39.43,192804.0,35.9369,36.0006,35.8823,35.9005,192804.0
2018-12-20 11:40:00,39.43,39.53,39.42,39.51,250096.0,35.9005,35.9915,35.8914,35.9733,250096.0
2018-12-20 11:45:00,39.52,39.64,39.49,39.51,248858.0,35.9824,36.0917,35.9551,35.9733,248858.0
2018-12-20 11:50:00,39.52,39.57,39.39,39.53,279369.0,35.9824,36.0279,35.8641,35.9915,279369.0
2018-12-20 11:55:00,39.52,39.73,39.48,39.56,159065.0,35.9824,36.1736,35.946,36.0188,159065.0
2018-12-20 12:00:00,39.57,39.82,39.56,39.72,152212.0,36.0279,36.2556,36.0188,36.1645,152212.0
2018-12-20 12:05:00,39.73,39.8,39.64,39.73,101083.0,36.1736,36.2374,36.0917,36.1736,101083.0
2018-12-20 12:10:00,39.73,39.83,39.71,39.75,124496.0,36.1736,36.2647,36.1554,36.1918,124496.0
2018-12-20 12:15:00,39.75,39.94,39.7,39.91,111035.0,36.1918,36.3648,36.1463,36.3375,111035.0
2018-12-20 12:20:00,39.91,39.99,39.86,39.94,92129.0,36.3375,36.4103,36.292,36.3648,92129.0
2018-12-20 12:25:00,39.94,40.09,39.91,40.09,80604.0,36.3648,36.5014,36.3375,36.5014,80604.0
2018-12-20 12:30:00,40.08,40.08,39.97,39.98,96915.0,36.4923,36.4923,36.3921,36.4012,96915.0
2018-12-20 12:35:00,39.98,40.04,39.89,39.91,153434.0,36.4012,36.4559,36.3193,36.3375,153434.0
2018-12-20 12:40:00,39.9,39.96,39.8,39.84,69888.0,36.3284,36.383,36.2374,36.2738,69888.0
2018-12-20 12:45:00,39.84,39.87,39.79,39.8,59514.0,36.2738,36.3011,36.2283,36.2374,59514.0
2018-12-20 12:50:00,39.81,39.88,39.72,39.73,50423.0,36.2465,36.3102,36.1645,36.1736,50423.0
2018-12-20 12:55:00,39.73,39.88,39.69,39.85,53731.0,36.1736,36.3102,36.1372,36.2829,53731.0
2018-12-20 13:00:00,39.84,39.86,39.72,39.77,60472.0,36.2738,36.292,36.1645,36.21,60472.0
2018-12-20 13:05:00,39.77,39.88,39.69,39.7,67737.0,36.21,36.3102,36.1372,36.1463,67737.0
2018-12-20 13:10:00,39.7,39.91,39.68,39.87,45184.0,36.1463,36.3375,36.1281,36.3011,45184.0
2018-12-20 13:15:00,39.87,39.92,39.83,39.86,57944.0,36.3011,36.3466,36.2647,36.292,57944.0
2018-12-20 13:20:00,39.86,39.94,39.78,39.85,88045.0,36.292,36.3648,36.2191,36.2829,88045.0
2018-12-20 13:25:00,39.84,39.89,39.8,39.85,64500.0,36.2738,36.3193,36.2374,36.2829,64500.0
2018-12-20 13:30:00,39.84,39.88,39.79,39.84,66997.0,36.2738,36.3102,36.2283,36.2738,66997.0
2018-12-20 13:35:00,39.85,39.91,39.78,39.86,52854.0,36.2829,36.3375,36.2191,36.292,52854.0
2018-12-20 13:40:00,39.86,39.89,39.69,39.88,86333.0,36.292,36.3193,36.1372,36.3102,86333.0
2018-12-20 13:45:00,39.89,39.9,39.82,39.84,75700.0,36.3193,36.3284,36.2556,36.2738,75700.0
2018-12-20 13:50:00,39.84,39.89,39.75,39.77,138733.0,36.2738,36.3193,36.1918,36.21,138733.0
2018-12-20 13:55:00,39.78,39.79,39.7,39.71,75762.0,36.2191,36.2283,36.1463,36.1554,75762.0
2018-12-20 14:00:00,39.72,39.75,39.44,39.52,256023.0,36.1645,36.1918,35.9096,35.9824,256023.0
2018-12-20 14:05:00,39.52,39.58,39.43,39.47,205956.0,35.9824,36.037,35.9005,35.9369,205956.0
2018-12-20 14:10:00,39.47,39.47,39.3,39.41,247289.0,35.9369,35.9369,35.7821,35.8823,247289.0
2018-12-20 14:15:00,39.42,39.43,39.23,39.24,242873.0,35.8914,35.9005,35.7184,35.7275,242873.0
2018-12-20 14:20:00,39.25,39.4,39.24,39.3,204855.0,35.7366,35.8732,35.7275,35.7821,204855.0
2018-12-20 14:25:00,39.3,39.56,39.3,39.55,203958.0,35.7821,36.0188,35.7821,36.0097,203958.0
2018-12-20 14:30:00,39.53,39.64,39.49,39.57,104161.0,35.9915,36.0917,35.9551,36.0279,104161.0
2018-12-20 14:35:00,39.58,39.78,39.57,39.59,160466.0,36.037,36.2191,36.0279,36.0462,160466.0
2018-12-20 14:40:00,39.58,39.85,39.57,39.81,240611.0,36.037,36.2829,36.0279,36.2465,240611.0
2018-12-20 14:45:00,39.82,39.97,39.8,39.93,167583.0,36.2556,36.3921,36.2374,36.3557,167583.0
2018-12-20 14:50:00,39.92,39.93,39.8,39.89,153793.0,36.3466,36.3557,36.2374,36.3193,153793.0
2018-12-20 14:55:00,39.88,39.91,39.69,39.75,198434.0,36.3102,36.3375,36.1372,36.1918,198434.0
2018-12-20 15:00:00,39.74,39.76,39.58,39.61,106562.0,36.1827,36.2009,36.037,36.0644,106562.0
2018-12-20 15:05:00,39.61,39.74,39.49,39.7,146162.0,36.0644,36.1827,35.9551,36.1463,146162.0
2018-12-20 15:10:00,39.71,39.79,39.65,39.75,169886.0,36.1554,36.2283,36.1008,36.1918,169886.0
2018-12-20 15:15:00,39.75,39.76,39.63,39.65,137967.0,36.1918,36.2009,36.0826,36.1008,137967.0
2018-12-20 15:20:00,39.65,39.84,39.64,39.77,239491.0,36.1008,36.2738,36.0917,36.21,239491.0
2018-12-20 15:25:00,39.77,39.78,39.58,39.58,182801.0,36.21,36.2191,36.037,36.037,182801.0
2018-12-20 15:30:00,39.6,39.8,39.57,39.79,298564.0,36.0553,36.2374,36.0279,36.2283,298564.0
2018-12-20 15:35:00,39.79,39.87,39.73,39.8,152341.0,36.2283,36.3011,36.1736,36.2374,152341.0
2018-12-20 15:40:00,39.8,39.85,39.53,39.55,203276.0,36.2374,36.2829,35.9915,36.0097,203276.0
2018-12-20 15:45:00,39.54,39.61,39.45,39.55,240136.0,36.0006,36.0644,35.9187,36.0097,240136.0
2018-12-20 15:50:00,39.55,39.59,39.41,39.45,271495.0,36.0097,36.0462,35.8823,35.9187,271495.0
2018-12-20 15:55:00,39.46,39.63,39.41,39.61,515410.0,35.9278,36.0826,35.8823,36.0644,515410.0
2018-12-21 09:30:00,39.25,39.8,39.25,39.63,1970679.0,35.7366,36.2374,35.7366,36.0826,1970679.0
2018-12-21 09:35:00,39.63,39.65,39.46,39.51,148418.0,36.0826,36.1008,35.9278,35.9733,148418.0
2018-12-21 09:40:00,39.51,39.51,39.03,39.19,196847.0,35.9733,35.9733,35.5363,35.682,196847.0
2018-12-21 09:45:00,39.19,39.33,39.15,39.22,126820.0,35.682,35.8094,35.6455,35.7093,126820.0
2018-12-21 09:50:00,39.21,39.32,39.12,39.14,74260.0,35.7002,35.8003,35.6182,35.6364,74260.0
2018-12-21 09:55:00,39.15,39.5,39.15,39.48,94350.0,35.6455,35.9642,35.6455,35.946,94350.0
2018-12-21 10:00:00,39.47,39.54,39.41,39.43,55379.0,35.9369,36.0006,35.8823,35.9005,55379.0
2018-12-21 10:05:00,39.42,39.55,39.36,39.55,111418.0,35.8914,36.0097,35.8367,36.0097,111418.0
2018-12-21 10:10:00,39.55,39.94,39.53,39.89,199075.0,36.0097,36.3648,35.9915,36.3193,199075.0
2018-12-21 10:15:00,39.89,40.13,39.86,40.02,109220.0,36.3193,36.5378,36.292,36.4377,109220.0
2018-12-21 10:20:00,40.03,40.11,39.84,39.9,80641.0,36.4468,36.5196,36.2738,36.3284,80641.0
2018-12-21 10:25:00,39.9,40.0,39.84,39.95,78545.0,36.3284,36.4195,36.2738,36.3739,78545.0
2018-12-21 10:30:00,39.97,40.01,39.85,39.9,88216.0,36.3921,36.4286,36.2829,36.3284,88216.0
2018-12-21 10:35:00,39.92,39.95,39.8,39.81,46251.0,36.3466,36.3739,36.2374,36.2465,46251.0
2018-12-21 10:40:00,39.8,39.83,39.74,39.77,40666.0,36.2374,36.2647,36.1827,36.21,40666.0
2018-12-21 10:45:00,39.78,39.9,39.77,39.79,47266.0,36.2191,36.3284,36.21,36.2283,47266.0
2018-12-21 10:50:00,39.78,39.84,39.67,39.76,96316.0,36.2191,36.2738,36.119,36.2009,96316.0
2018-12-21 10:55:00,39.76,39.78,39.59,39.6,85682.0,36.2009,36.2191,36.0462,36.0553,85682.0
2018-12-21 11:00:00,39.61,39.61,39.46,39.5,65510.0,36.0644,36.0644,35.9278,35.9642,65510.0
2018-12-21 11:05:00,39.5,39.57,39.29,39.3,163106.0,35.9642,36.0279,35.773,35.7821,163106.0
2018-12-21 11:10:00,39.3,39.39,39.28,39.33,118937.0,35.7821,35.8641,35.7639,35.8094,118937.0
2018-12-21 11:15:00,39.33,39.48,39.31,39.45,102198.0,35.8094,35.946,35.7912,35.9187,102198.0
2018-12-21 11:20:00,39.46,39.52,39.4,39.43,89137.0,35.9278,35.9824,35.8732,35.9005,89137.0
2018-12-21 11:25:00,39.42,39.54,39.36,39.51,158355.0,35.8914,36.0006,35.8367,35.9733,158355.0
2018-12-21 11:30:00,39.52,39.62,39.45,39.58,128785.0,35.9824,36.0735,35.9187,36.037,128785.0
2018-12-21 11:35:00,39.59,39.66,39.51,39.57,65069.0,36.0462,36.1099,35.9733,36.0279,65069.0
2018-12-21 11:40:00,39.57,39.63,39.51,39.59,54668.0,36.0279,36.0826,35.9733,36.0462,54668.0
2018-12-21 11:45:00,39.6,39.64,39.47,39.49,72702.0,36.0553,36.0917,35.9369,35.9551,72702.0
2018-12-21 11:50:00,39.49,39.57,39.47,39.47,93132.0,35.9551,36.0279,35.9369,35.9369,93132.0
2018-12-21 11:55:00,39.48,39.51,39.41,39.46,223528.0,35.946,35.9733,35.8823,35.9278,223528.0
2018-12-21 12:00:00,39.47,39.47,39.33,39.4,79871.0,35.9369,35.9369,35.8094,35.8732,79871.0
2018-12-21 12:05:00,39.41,39.41,39.25,39.3,71296.0,35.8823,35.8823,35.7366,35.7821,71296.0
2018-12-21 12:10:00,39.31,39.31,39.19,39.22,107827.0,35.7912,35.7912,35.682,35.7093,107827.0
2018-12-21 12:15:00,39.2,39.28,39.16,39.18,108234.0,35.6911,35.7639,35.6546,35.6729,108234.0
2018-12-21 12:20:00,39.18,39.27,39.14,39.23,85560.0,35.6729,35.7548,35.6364,35.7184,85560.0
2018-12-21 12:25:00,39.25,39.25,39.08,39.1,217249.0,35.7366,35.7366,35.5818,35.6,217249.0
2018-12-21 12:30:00,39.1,39.14,38.92,39.12,158473.0,35.6,35.6364,35.4361,35.6182,158473.0
2018-12-21 12:35:00,39.12,39.17,39.07,39.17,108671.0,35.6182,35.6637,35.5727,35.6637,108671.0
2018-12-21 12:40:00,39.16,39.31,39.14,39.26,209793.0,35.6546,35.7912,35.6364,35.7457,209793.0
2018-12-21 12:45:00,39.27,39.46,39.27,39.3,133767.0,35.7548,35.9278,35.7548,35.7821,133767.0
2018-12-21 12:50:00,39.3,39.32,39.19,39.2,226098.0,35.7821,35.8003,35.682,35.6911,226098.0
2018-12-21 12:55:00,39.2,39.32,39.19,39.32,407250.0,35.6911,35.8003,35.682,35.8003,407250.0
2018-12-21 13:00:00,39.32,39.39,39.24,39.27,97680.0,35.8003,35.8641,35.7275,35.7548,97680.0
2018-12-21 13:05:00,39.26,39.34,39.23,39.33,163172.0,35.7457,35.8185,35.7184,35.8094,163172.0
2018-12-21 13:10:00,39.32,39.37,39.24,39.29,73531.0,35.8003,35.8458,35.7275,35.773,73531.0
2018-12-21 13:15:00,39.29,39.34,39.25,39.31,68177.0,35.773,35.8185,35.7366,35.7912,68177.0
2018-12-21 13:20:00,39.32,39.43,39.29,39.36,85420.0,35.8003,35.9005,35.773,35.8367,85420.0
2018-12-21 13:25:00,39.37,39.45,39.32,39.39,58907.0,35.8458,35.9187,35.8003,35.8641,58907.0
2018-12-21 13:30:00,39.39,39.52,39.34,39.5,104953.0,35.8641,35.9824,35.8185,35.9642,104953.0
2018-12-21 13:35:00,39.5,39.54,39.41,39.54,80196.0,35.9642,36.0006,35.8823,36.0006,80196.0
2018-12-21 13:40:00,39.53,39.57,39.48,39.56,69463.0,35.9915,36.0279,35.946,36.0188,69463.0
2018-12-21 13:45:00,39.56,39.58,39.44,39.45,52964.0,36.0188,36.037,35.9096,35.9187,52964.0
2018-12-21 13:50:00,39.45,39.53,39.38,39.43,52673.0,35.9187,35.9915,35.855,35.9005,52673.0
2018-12-21 13:55:00,39.44,39.46,39.36,39.41,51037.0,35.9096,35.9278,35.8367,35.8823,51037.0
2018-12-21 14:00:00,39.41,39.43,39.31,39.38,67703.0,35.8823,35.9005,35.7912,35.855,67703.0
2018-12-21 14:05:00,39.37,39.45,39.36,39.43,176270.0,35.8458,35.9187,35.8367,35.9005,176270.0
2018-12-21 14:10:00,39.43,39.47,39.34,39.36,171377.0,35.9005,35.9369,35.8185,35.8367,171377.0
2018-12-21 14:15:00,39.36,39.52,39.34,39.52,107882.0,35.8367,35.9824,35.8185,35.9824,107882.0
2018-12-21 14:20:00,39.52,39.59,39.47,39.54,55895.0,35.9824,36.0462,35.9369,36.0006,55895.0
2018-12-21 14:25:00,39.53,39.57,39.45,39.49,52560.0,35.9915,36.0279,35.9187,35.9551,52560.0
2018-12-21 14:30:00,39.48,39.51,39.45,39.46,83368.0,35.946,35.9733,35.9187,35.9278,83368.0
2018-12-21 14:35:00,39.46,39.53,39.45,39.47,72073.0,35.9278,35.9915,35.9187,35.9369,72073.0
2018-12-21 14:40:00,39.47,39.5,39.39,39.45,97049.0,35.9369,35.9642,35.8641,35.9187,97049.0
2018-12-21 14:45:00,39.45,39.49,39.41,39.49,92025.0,35.9187,35.9551,35.8823,35.9551,92025.0
2018-12-21 14:50:00,39.48,39.59,39.46,39.49,57931.0,35.946,36.0462,35.9278,35.9551,57931.0
2018-12-21 14:55:00,39.49,39.57,39.47,39.52,143569.0,35.9551,36.0279,35.9369,35.9824,143569.0
2018-12-21 15:00:00,39.52,39.56,39.49,39.51,82006.0,35.9824,36.0188,35.9551,35.9733,82006.0
2018-12-21 15:05:00,39.51,39.56,39.46,39.53,101205.0,35.9733,36.0188,35.9278,35.9915,101205.0
2018-12-21 15:10:00,39.53,39.53,39.42,39.45,211328.0,35.9915,35.9915,35.8914,35.9187,211328.0
2018-12-21 15:15:00,39.45,39.52,39.3,39.36,306224.0,35.9187,35.9824,35.7821,35.8367,306224.0
2018-12-21 15:20:00,39.35,39.41,39.25,39.27,350933.0,35.8276,35.8823,35.7366,35.7548,350933.0
2018-12-21 15:25:00,39.27,39.27,39.07,39.07,142686.0,35.7548,35.7548,35.5727,35.5727,142686.0
2018-12-21 15:30:00,39.08,39.19,39.07,39.13,189965.0,35.5818,35.682,35.5727,35.6273,189965.0
2018-12-21 15:35:00,39.14,39.16,39.04,39.14,409958.0,35.6364,35.6546,35.5454,35.6364,409958.0
2018-12-21 15:40:00,39.14,39.29,39.12,39.2,624630.0,35.6364,35.773,35.6182,35.6911,624630.0
2018-12-21 15:45:00,39.21,39.31,39.1,39.13,252420.0,35.7002,35.7912,35.6,35.6273,252420.0
2018-12-21 15:50:00,39.13,39.17,39.03,39.11,227036.0,35.6273,35.6637,35.5363,35.6091,227036.0
2018-12-21 15:55:00,39.12,39.19,39.04,39.17,645528.0,35.6182,35.682,35.5454,35.6637,645528.0
2018-12-24 09:30:00,38.81,39.23,38.81,38.99,359290.0,35.336,35.7184,35.336,35.4999,359290.0
2018-12-24 09:35:00,38.97,39.01,38.82,39.01,280618.0,35.4817,35.5181,35.3451,35.5181,280618.0
2018-12-24 09:40:00,39.02,39.09,38.9,38.9,107983.0,35.5272,35.5909,35.4179,35.4179,107983.0
2018-12-24 09:45:00,38.9,38.91,38.77,38.85,292983.0,35.4179,35.427,35.2996,35.3724,292983.0
2018-12-24 09:50:00,38.83,38.88,38.5,38.56,174897.0,35.3542,35.3997,35.0537,35.1084,174897.0
2018-12-24 09:55:00,38.55,38.65,38.45,38.63,124271.0,35.0992,35.1903,35.0082,35.1721,124271.0
2018-12-24 10:00:00,38.61,38.73,38.6,38.62,113448.0,35.1539,35.2631,35.1448,35.163,113448.0
2018-12-24 10:05:00,38.61,38.66,38.36,38.38,131345.0,35.1539,35.1994,34.9263,34.9445,131345.0
2018-12-24 10:10:00,38.38,38.63,38.35,38.61,90601.0,34.9445,35.1721,34.9172,35.1539,90601.0
2018-12-24 10:15:00,38.6,38.68,38.41,38.44,167240.0,35.1448,35.2176,34.9718,34.9991,167240.0
2018-12-24 10:20:00,38.44,38.49,38.33,38.45,122108.0,34.9991,35.0446,34.8989,35.0082,122108.0
2018-12-24 10:25:00,38.45,38.59,38.38,38.47,291235.0,35.0082,35.1357,34.9445,35.0264,291235.0
2018-12-24 10:30:00,38.47,38.74,38.47,38.69,83102.0,35.0264,35.2722,35.0264,35.2267,83102.0
2018-12-24 10:35:00,38.68,38.94,38.67,38.93,91462.0,35.2176,35.4543,35.2085,35.4452,91462.0
2018-12-24 10:40:00,38.95,39.2,38.94,39.14,115953.0,35.4634,35.6911,35.4543,35.6364,115953.0
2018-12-24 10:45:00,39.14,39.19,39.02,39.19,165398.0,35.6364,35.682,35.5272,35.682,165398.0
2018-12-24 10:50:00,39.18,39.19,39.07,39.13,67103.0,35.6729,35.682,35.5727,35.6273,67103.0
2018-12-24 10:55:00,39.12,39.17,39.01,39.1,96226.0,35.6182,35.6637,35.5181,35.6,96226.0
2018-12-24 11:00:00,39.1,39.22,38.91,38.91,128018.0,35.6,35.7093,35.427,35.427,128018.0
2018-12-24 11:05:00,38.92,39.11,38.91,39.09,105871.0,35.4361,35.6091,35.427,35.5909,105871.0
2018-12-24 11:10:00,39.08,39.16,39.01,39.14,63201.0,35.5818,35.6546,35.5181,35.6364,63201.0
2018-12-24 11:15:00,39.14,39.16,38.95,39.04,107455.0,35.6364,35.6546,35.4634,35.5454,107455.0
2018-12-24 11:20:00,39.03,39.06,38.87,38.88,87801.0,35.5363,35.5636,35.3906,35.3997,87801.0
2018-12-24 11:25:00,38.87,38.94,38.82,38.9,61592.0,35.3906,35.4543,35.3451,35.4179,61592.0
2018-12-24 11:30:00,38.9,39.05,38.88,38.98,65257.0,35.4179,35.5545,35.3997,35.4908,65257.0
2018-12-24 11:35:00,38.98,38.98,38.84,38.91,59453.0,35.4908,35.4908,35.3633,35.427,59453.0
2018-12-24 11:40:00,38.93,38.98,38.77,38.78,67213.0,35.4452,35.4908,35.2996,35.3087,67213.0
2018-12-24 11:45:00,38.77,38.77,38.58,38.58,202049.0,35.2996,35.2996,35.1266,35.1266,202049.0
2018-12-24 11:50:00,38.58,38.69,38.55,38.68,125342.0,35.1266,35.2267,35.0992,35.2176,125342.0
2018-12-24 11:55:00,38.67,38.69,38.56,38.57,68598.0,35.2085,35.2267,35.1084,35.1175,68598.0
2018-12-24 12:00:00,38.58,38.76,38.57,38.74,115967.0,35.1266,35.2905,35.1175,35.2722,115967.0
2018-12-24 12:05:00,38.73,38.74,38.62,38.63,91443.0,35.2631,35.2722,35.163,35.1721,91443.0
2018-12-24 12:10:00,38.63,38.66,38.5,38.55,125547.0,35.1721,35.1994,35.0537,35.0992,125547.0
2018-12-24 12:15:00,38.55,38.61,38.46,38.48,87203.0,35.0992,35.1539,35.0173,35.0355,87203.0
2018-12-24 12:20:00,38.47,38.53,38.38,38.53,266661.0,35.0264,35.081,34.9445,35.081,266661.0
2018-12-24 12:25:00,38.53,38.68,38.5,38.57,106262.0,35.081,35.2176,35.0537,35.1175,106262.0
2018-12-24 12:30:00,38.57,38.65,38.46,38.56,132452.0,35.1175,35.1903,35.0173,35.1084,132452.0
2018-12-24 12:35:00,38.56,38.61,38.49,38.53,104203.0,35.1084,35.1539,35.0446,35.081,104203.0
2018-12-24 12:40:00,38.52,38.56,38.45,38.51,148653.0,35.0719,35.1084,35.0082,35.0628,148653.0
2018-12-24 12:45:00,38.51,38.51,38.44,38.49,142940.0,35.0628,35.0628,34.9991,35.0446,142940.0
2018-12-24 12:50:00,38.49,38.5,38.42,38.5,152025.0,35.0446,35.0537,34.9809,35.0537,152025.0
2018-12-24 12:55:00,38.49,38.49,38.25,38.28,259474.0,35.0446,35.0446,34.8261,34.8534,259474.0
2018-12-26 09:30:00,38.25,38.55,38.2,38.54,246870.0,34.8261,35.0992,34.7806,35.0901,246870.0
2018-12-26 09:35:00,38.55,38.6,38.38,38.55,159395.0,35.0992,35.1448,34.9445,35.0992,159395.0
2018-12-26 09:40:00,38.55,38.56,38.22,38.26,161518.0,35.0992,35.1084,34.7988,34.8352,161518.0
2018-12-26 09:45:00,38.25,38.26,38.11,38.19,97753.0,34.8261,34.8352,34.6986,34.7715,97753.0
2018-12-26 09:50:00,38.2,38.23,38.12,38.12,89589.0,34.7806,34.8079,34.7077,34.7077,89589.0
2018-12-26 09:55:00,38.13,38.15,38.06,38.12,102712.0,34.7168,34.7351,34.6531,34.7077,102712.0
2018-12-26 10:00:00,38.11,38.22,38.08,38.12,136378.0,34.6986,34.7988,34.6713,34.7077,136378.0
2018-12-26 10:05:00,38.12,38.22,38.03,38.22,68914.0,34.7077,34.7988,34.6258,34.7988,68914.0
2018-12-26 10:10:00,38.22,38.23,37.92,37.95,119181.0,34.7988,34.8079,34.5256,34.553,119181.0
2018-12-26 10:15:00,37.96,38.05,37.87,37.9,117204.0,34.5621,34.644,34.4801,34.5074,117204.0
2018-12-26 10:20:00,37.9,38.13,37.9,38.12,75042.0,34.5074,34.7168,34.5074,34.7077,75042.0
2018-12-26 10:25:00,38.14,38.2,38.06,38.06,42049.0,34.7259,34.7806,34.6531,34.6531,42049.0
2018-12-26 10:30:00,38.07,38.09,37.92,37.93,53125.0,34.6622,34.6804,34.5256,34.5347,53125.0
2018-12-26 10:35:00,37.93,37.93,37.83,37.84,63945.0,34.5347,34.5347,34.4437,34.4528,63945.0
2018-12-26 10:40:00,37.84,37.94,37.83,37.87,40834.0,34.4528,34.5439,34.4437,34.4801,40834.0
2018-12-26 10:45:00,37.86,37.98,37.86,37.97,82482.0,34.471,34.5803,34.471,34.5712,82482.0
2018-12-26 10:50:00,37.97,38.1,37.85,37.86,111612.0,34.5712,34.6895,34.4619,34.471,111612.0
2018-12-26 10:55:00,37.86,37.96,37.85,37.85,74382.0,34.471,34.5621,34.4619,34.4619,74382.0
2018-12-26 11:00:00,37.85,38.13,37.84,38.11,95649.0,34.4619,34.7168,34.4528,34.6986,95649.0
2018-12-26 11:05:00,38.1,38.16,38.04,38.14,78027.0,34.6895,34.7442,34.6349,34.7259,78027.0
2018-12-26 11:10:00,38.14,38.2,38.12,38.19,59226.0,34.7259,34.7806,34.7077,34.7715,59226.0
2018-12-26 11:15:00,38.18,38.36,38.18,38.34,67618.0,34.7624,34.9263,34.7624,34.908,67618.0
2018-12-26 11:20:00,38.34,38.43,38.33,38.41,41206.0,34.908,34.99,34.8989,34.9718,41206.0
2018-12-26 11:25:00,38.41,38.54,38.4,38.5,65952.0,34.9718,35.0901,34.9627,35.0537,65952.0
2018-12-26 11:30:00,38.5,38.5,38.42,38.48,65301.0,35.0537,35.0537,34.9809,35.0355,65301.0
2018-12-26 11:35:00,38.47,38.58,38.46,38.55,70155.0,35.0264,35.1266,35.0173,35.0992,70155.0
2018-12-26 11:40:00,38.56,38.71,38.55,38.7,77472.0,35.1084,35.2449,35.0992,35.2358,77472.0
2018-12-26 11:45:00,38.69,38.77,38.69,38.76,66377.0,35.2267,35.2996,35.2267,35.2905,66377.0
2018-12-26 11:50:00,38.75,38.83,38.71,38.82,44575.0,35.2813,35.3542,35.2449,35.3451,44575.0
2018-12-26 11:55:00,38.81,38.98,38.81,38.98,101064.0,35.336,35.4908,35.336,35.4908,101064.0
2018-12-26 12:00:00,38.98,39.0,38.92,38.99,114969.0,35.4908,35.509,35.4361,35.4999,114969.0
2018-12-26 12:05:00,38.99,39.16,38.99,39.16,101199.0,35.4999,35.6546,35.4999,35.6546,101199.0
2018-12-26 12:10:00,39.15,39.31,39.12,39.26,94697.0,35.6455,35.7912,35.6182,35.7457,94697.0
2018-12-26 12:15:00,39.25,39.28,39.1,39.14,99370.0,35.7366,35.7639,35.6,35.6364,99370.0
2018-12-26 12:20:00,39.15,39.23,39.13,39.22,120120.0,35.6455,35.7184,35.6273,35.7093,120120.0
2018-12-26 12:25:00,39.22,39.27,39.15,39.17,84138.0,35.7093,35.7548,35.6455,35.6637,84138.0
2018-12-26 12:30:00,39.17,39.27,39.14,39.26,67564.0,35.6637,35.7548,35.6364,35.7457,67564.0
2018-12-26 12:35:00,39.27,39.36,39.26,39.34,108947.0,35.7548,35.8367,35.7457,35.8185,108947.0
2018-12-26 12:40:00,39.34,39.42,39.3,39.42,70867.0,35.8185,35.8914,35.7821,35.8914,70867.0
2018-12-26 12:45:00,39.41,39.49,39.34,39.37,77111.0,35.8823,35.9551,35.8185,35.8458,77111.0
2018-12-26 12:50:00,39.38,39.46,39.38,39.44,45719.0,35.855,35.9278,35.855,35.9096,45719.0
2018-12-26 12:55:00,39.44,39.53,39.44,39.46,59988.0,35.9096,35.9915,35.9096,35.9278,59988.0
2018-12-26 13:00:00,39.46,39.49,39.37,39.37,92284.0,35.9278,35.9551,35.8458,35.8458,92284.0
2018-12-26 13:05:00,39.37,39.37,39.3,39.31,67689.0,35.8458,35.8458,35.7821,35.7912,67689.0
2018-12-26 13:10:00,39.32,39.34,39.14,39.17,92223.0,35.8003,35.8185,35.6364,35.6637,92223.0
2018-12-26 13:15:00,39.17,39.17,39.02,39.03,44393.0,35.6637,35.6637,35.5272,35.5363,44393.0
2018-12-26 13:20:00,39.03,39.18,39.03,39.11,54631.0,35.5363,35.6729,35.5363,35.6091,54631.0
2018-12-26 13:25:00,39.11,39.19,39.05,39.1,62020.0,35.6091,35.682,35.5545,35.6,62020.0
2018-12-26 13:30:00,39.1,39.18,39.1,39.15,62428.0,35.6,35.6729,35.6,35.6455,62428.0
2018-12-26 13:35:00,39.14,39.22,39.11,39.22,51469.0,35.6364,35.7093,35.6091,35.7093,51469.0
2018-12-26 13:40:00,39.21,39.25,39.19,39.24,40925.0,35.7002,35.7366,35.682,35.7275,40925.0
2018-12-26 13:45:00,39.24,39.41,39.24,39.39,55752.0,35.7275,35.8823,35.7275,35.8641,55752.0
2018-12-26 13:50:00,39.4,39.53,39.4,39.53,83732.0,35.8732,35.9915,35.8732,35.9915,83732.0
2018-12-26 13:55:00,39.54,39.55,39.46,39.53,66635.0,36.0006,36.0097,35.9278,35.9915,66635.0
2018-12-26 14:00:00,39.54,39.55,39.44,39.52,86185.0,36.0006,36.0097,35.9096,35.9824,86185.0
2018-12-26 14:05:00,39.51,39.55,39.44,39.54,72290.0,35.9733,36.0097,35.9096,36.0006,72290.0
2018-12-26 14:10:00,39.54,39.62,39.53,39.55,77063.0,36.0006,36.0735,35.9915,36.0097,77063.0
2018-12-26 14:15:00,39.56,39.6,39.43,39.46,120521.0,36.0188,36.0553,35.9005,35.9278,120521.0
2018-12-26 14:20:00,39.46,39.5,39.43,39.49,74975.0,35.9278,35.9642,35.9005,35.9551,74975.0
2018-12-26 14:25:00,39.5,39.5,39.38,39.44,73540.0,35.9642,35.9642,35.855,35.9096,73540.0
2018-12-26 14:30:00,39.44,39.57,39.43,39.52,64550.0,35.9096,36.0279,35.9005,35.9824,64550.0
2018-12-26 14:35:00,39.51,39.53,39.44,39.46,56600.0,35.9733,35.9915,35.9096,35.9278,56600.0
2018-12-26 14:40:00,39.47,39.48,39.37,39.45,59462.0,35.9369,35.946,35.8458,35.9187,59462.0
2018-12-26 14:45:00,39.45,39.49,39.42,39.43,80312.0,35.9187,35.9551,35.8914,35.9005,80312.0
2018-12-26 14:50:00,39.43,39.55,39.43,39.51,69330.0,35.9005,36.0097,35.9005,35.9733,69330.0
2018-12-26 14:55:00,39.52,39.67,39.45,39.66,96874.0,35.9824,36.119,35.9187,36.1099,96874.0
2018-12-26 15:00:00,39.66,39.69,39.6,39.66,108384.0,36.1099,36.1372,36.0553,36.1099,108384.0
2018-12-26 15:05:00,39.66,39.8,39.65,39.73,93476.0,36.1099,36.2374,36.1008,36.1736,93476.0
2018-12-26 15:10:00,39.72,39.83,39.71,39.83,75850.0,36.1645,36.2647,36.1554,36.2647,75850.0
2018-12-26 15:15:00,39.83,39.89,39.79,39.8,160756.0,36.2647,36.3193,36.2283,36.2374,160756.0
2018-12-26 15:20:00,39.79,39.94,39.79,39.94,135764.0,36.2283,36.3648,36.2283,36.3648,135764.0
2018-12-26 15:25:00,39.94,40.02,39.91,40.01,117119.0,36.3648,36.4377,36.3375,36.4286,117119.0
2018-12-26 15:30:00,40.0,40.08,39.95,40.05,127972.0,36.4195,36.4923,36.3739,36.465,127972.0
2018-12-26 15:35:00,40.05,40.19,40.01,40.19,151902.0,36.465,36.5924,36.4286,36.5924,151902.0
2018-12-26 15:40:00,40.19,40.35,40.13,40.34,225971.0,36.5924,36.7381,36.5378,36.729,225971.0
2018-12-26 15:45:00,40.34,40.42,40.24,40.26,266895.0,36.729,36.8019,36.638,36.6562,266895.0
2018-12-26 15:50:00,40.26,40.42,40.25,40.41,258136.0,36.6562,36.8019,36.6471,36.7928,258136.0
2018-12-26 15:55:00,40.42,40.56,40.41,40.55,593425.0,36.8019,36.9293,36.7928,36.9202,593425.0
2018-12-27 09:30:00,39.83,39.99,39.67,39.95,157475.0,36.2647,36.4103,36.119,36.3739,157475.0
2018-12-27 09:35:00,39.96,40.22,39.86,40.04,125644.0,36.383,36.6198,36.292,36.4559,125644.0
2018-12-27 09:40:00,40.04,40.14,39.82,39.82,85872.0,36.4559,36.5469,36.2556,36.2556,85872.0
2018-12-27 09:45:00,39.82,39.98,39.8,39.86,118617.0,36.2556,36.4012,36.2374,36.292,118617.0
2018-12-27 09:50:00,39.84,39.94,39.73,39.79,67804.0,36.2738,36.3648,36.1736,36.2283,67804.0
2018-12-27 09:55:00,39.79,40.1,39.75,40.06,59264.0,36.2283,36.5105,36.1918,36.4741,59264.0
2018-12-27 10:00:00,40.07,40.21,40.02,40.09,107173.0,36.4832,36.6107,36.4377,36.5014,107173.0
2018-12-27 10:05:00,40.08,40.13,39.83,39.86,72435.0,36.4923,36.5378,36.2647,36.292,72435.0
2018-12-27 10:10:00,39.86,39.98,39.81,39.97,78743.0,36.292,36.4012,36.2465,36.3921,78743.0
2018-12-27 10:15:00,39.96,40.13,39.94,39.99,75791.0,36.383,36.5378,36.3648,36.4103,75791.0
2018-12-27 10:20:00,40.0,40.13,39.98,40.02,170385.0,36.4195,36.5378,36.4012,36.4377,170385.0
2018-12-27 10:25:00,40.03,40.14,40.03,40.04,54384.0,36.4468,36.5469,36.4468,36.4559,54384.0
2018-12-27 10:30:00,40.05,40.16,39.98,40.15,135146.0,36.465,36.5651,36.4012,36.556,135146.0
2018-12-27 10:35:00,40.15,40.26,40.11,40.18,64288.0,36.556,36.6562,36.5196,36.5833,64288.0
2018-12-27 10:40:00,40.16,40.35,40.16,40.31,85059.0,36.5651,36.7381,36.5651,36.7017,85059.0
2018-12-27 10:45:00,40.32,40.37,40.22,40.27,55016.0,36.7108,36.7563,36.6198,36.6653,55016.0
2018-12-27 10:50:00,40.28,40.31,40.22,40.23,79059.0,36.6744,36.7017,36.6198,36.6289,79059.0
2018-12-27 10:55:00,40.23,40.28,40.16,40.17,67994.0,36.6289,36.6744,36.5651,36.5742,67994.0
2018-12-27 11:00:00,40.16,40.21,40.11,40.21,86717.0,36.5651,36.6107,36.5196,36.6107,86717.0
2018-12-27 11:05:00,40.2,40.22,40.12,40.18,34920.0,36.6016,36.6198,36.5287,36.5833,34920.0
2018-12-27 11:10:00,40.17,40.24,40.11,40.15,53783.0,36.5742,36.638,36.5196,36.556,53783.0
2018-12-27 11:15:00,40.14,40.27,40.12,40.24,59221.0,36.5469,36.6653,36.5287,36.638,59221.0
2018-12-27 11:20:00,40.23,40.32,40.23,40.27,36628.0,36.6289,36.7108,36.6289,36.6653,36628.0
2018-12-27 11:25:00,40.26,40.41,40.26,40.37,55005.0,36.6562,36.7928,36.6562,36.7563,55005.0
2018-12-27 11:30:00,40.38,40.5,40.38,40.41,52478.0,36.7654,36.8747,36.7654,36.7928,52478.0
2018-12-27 11:35:00,40.41,40.55,40.38,40.47,84250.0,36.7928,36.9202,36.7654,36.8474,84250.0
2018-12-27 11:40:00,40.47,40.49,40.4,40.41,109505.0,36.8474,36.8656,36.7836,36.7928,109505.0
2018-12-27 11:45:00,40.4,40.44,40.31,40.31,54295.0,36.7836,36.8201,36.7017,36.7017,54295.0
2018-12-27 11:50:00,40.31,40.38,40.28,40.29,65111.0,36.7017,36.7654,36.6744,36.6835,65111.0
2018-12-27 11:55:00,40.3,40.38,40.26,40.33,105868.0,36.6926,36.7654,36.6562,36.7199,105868.0
2018-12-27 12:00:00,40.33,40.33,40.14,40.14,76330.0,36.7199,36.7199,36.5469,36.5469,76330.0
2018-12-27 12:05:00,40.14,40.29,40.13,40.27,79411.0,36.5469,36.6835,36.5378,36.6653,79411.0
2018-12-27 12:10:00,40.28,40.31,40.25,40.27,74512.0,36.6744,36.7017,36.6471,36.6653,74512.0
2018-12-27 12:15:00,40.26,40.36,40.26,40.34,74152.0,36.6562,36.7472,36.6562,36.729,74152.0
2018-12-27 12:20:00,40.33,40.33,40.28,40.33,59232.0,36.7199,36.7199,36.6744,36.7199,59232.0
2018-12-27 12:25:00,40.32,40.34,40.07,40.16,102078.0,36.7108,36.729,36.4832,36.5651,102078.0
2018-12-27 12:30:00,40.15,40.17,40.05,40.14,86443.0,36.556,36.5742,36.465,36.5469,86443.0
2018-12-27 12:35:00,40.15,40.17,40.0,40.01,87311.0,36.556,36.5742,36.4195,36.4286,87311.0
2018-12-27 12:40:00,40.01,40.02,39.83,39.88,85768.0,36.4286,36.4377,36.2647,36.3102,85768.0
2018-12-27 12:45:00,39.87,39.96,39.86,39.9,54040.0,36.3011,36.383,36.292,36.3284,54040.0
2018-12-27 12:50:00,39.9,39.99,39.88,39.98,44007.0,36.3284,36.4103,36.3102,36.4012,44007.0
2018-12-27 12:55:00,39.98,40.02,39.93,40.02,23669.0,36.4012,36.4377,36.3557,36.4377,23669.0
2018-12-27 13:00:00,40.01,40.07,39.97,40.0,47508.0,36.4286,36.4832,36.3921,36.4195,47508.0
2018-12-27 13:05:00,40.01,40.11,40.01,40.07,43903.0,36.4286,36.5196,36.4286,36.4832,43903.0
2018-12-27 13:10:00,40.07,40.16,40.06,40.14,61505.0,36.4832,36.5651,36.4741,36.5469,61505.0
2018-12-27 13:15:00,40.15,40.16,39.97,40.03,37120.0,36.556,36.5651,36.3921,36.4468,37120.0
2018-12-27 13:20:00,40.0,40.05,39.94,40.05,36419.0,36.4195,36.465,36.3648,36.465,36419.0
2018-12-27 13:25:00,40.03,40.07,39.91,39.93,32040.0,36.4468,36.4832,36.3375,36.3557,32040.0
2018-12-27 13:30:00,39.91,39.94,39.87,39.92,25205.0,36.3375,36.3648,36.3011,36.3466,25205.0
2018-12-27 13:35:00,39.91,39.91,39.84,39.86,38408.0,36.3375,36.3375,36.2738,36.292,38408.0
2018-12-27 13:40:00,39.86,39.94,39.84,39.89,53370.0,36.292,36.3648,36.2738,36.3193,53370.0
2018-12-27 13:45:00,39.89,39.93,39.75,39.77,81957.0,36.3193,36.3557,36.1918,36.21,81957.0
2018-12-27 13:50:00,39.77,39.79,39.69,39.69,61696.0,36.21,36.2283,36.1372,36.1372,61696.0
2018-12-27 13:55:00,39.7,39.77,39.69,39.71,93982.0,36.1463,36.21,36.1372,36.1554,93982.0
2018-12-27 14:00:00,39.71,39.71,39.62,39.71,56573.0,36.1554,36.1554,36.0735,36.1554,56573.0
2018-12-27 14:05:00,39.7,39.75,39.61,39.61,68773.0,36.1463,36.1918,36.0644,36.0644,68773.0
2018-12-27 14:10:00,39.6,39.66,39.58,39.58,45561.0,36.0553,36.1099,36.037,36.037,45561.0
2018-12-27 14:15:00,39.57,39.6,39.51,39.53,115484.0,36.0279,36.0553,35.9733,35.9915,115484.0
2018-12-27 14:20:00,39.52,39.6,39.5,39.57,64325.0,35.9824,36.0553,35.9642,36.0279,64325.0
2018-12-27 14:25:00,39.57,39.64,39.49,39.63,66208.0,36.0279,36.0917,35.9551,36.0826,66208.0
2018-12-27 14:30:00,39.63,39.65,39.52,39.57,37702.0,36.0826,36.1008,35.9824,36.0279,37702.0
2018-12-27 14:35:00,39.56,39.62,39.52,39.6,56429.0,36.0188,36.0735,35.9824,36.0553,56429.0
2018-12-27 14:40:00,39.6,39.87,39.6,39.85,80355.0,36.0553,36.3011,36.0553,36.2829,80355.0
2018-12-27 14:45:00,39.84,39.87,39.69,39.76,57053.0,36.2738,36.3011,36.1372,36.2009,57053.0
2018-12-27 14:50:00,39.76,39.98,39.72,39.94,100156.0,36.2009,36.4012,36.1645,36.3648,100156.0
2018-12-27 14:55:00,39.92,39.97,39.87,39.96,70269.0,36.3466,36.3921,36.3011,36.383,70269.0
2018-12-27 15:00:00,39.97,39.98,39.82,39.89,106149.0,36.3921,36.4012,36.2556,36.3193,106149.0
2018-12-27 15:05:00,39.89,39.99,39.79,39.92,63524.0,36.3193,36.4103,36.2283,36.3466,63524.0
2018-12-27 15:10:00,39.92,40.14,39.86,40.14,95064.0,36.3466,36.5469,36.292,36.5469,95064.0
2018-12-27 15:15:00,40.14,40.15,40.04,40.07,44330.0,36.5469,36.556,36.4559,36.4832,44330.0
2018-12-27 15:20:00,40.07,40.31,40.07,40.31,87651.0,36.4832,36.7017,36.4832,36.7017,87651.0
2018-12-27 15:25:00,40.3,40.46,40.23,40.42,119532.0,36.6926,36.8383,36.6289,36.8019,119532.0
2018-12-27 15:30:00,40.42,40.47,40.25,40.44,97617.0,36.8019,36.8474,36.6471,36.8201,97617.0
2018-12-27 15:35:00,40.45,40.64,40.44,40.6,142501.0,36.8292,37.0022,36.8201,36.9657,142501.0
2018-12-27 15:40:00,40.6,40.93,40.59,40.84,158628.0,36.9657,37.2662,36.9566,37.1843,158628.0
2018-12-27 15:45:00,40.85,40.87,40.68,40.79,172557.0,37.1934,37.2116,37.0386,37.1387,172557.0
2018-12-27 15:50:00,40.79,40.79,40.54,40.59,145921.0,37.1387,37.1387,36.9111,36.9566,145921.0
2018-12-27 15:55:00,40.59,41.06,40.58,41.06,446268.0,36.9566,37.3846,36.9475,37.3846,446268.0
2018-12-28 09:30:00,41.41,41.43,41.15,41.18,120979.0,37.7032,37.7214,37.4665,37.4938,120979.0
2018-12-28 09:35:00,41.19,41.27,41.05,41.25,54897.0,37.5029,37.5758,37.3755,37.5576,54897.0
2018-12-28 09:40:00,41.24,41.5,41.22,41.5,87839.0,37.5485,37.7852,37.5302,37.7852,87839.0
2018-12-28 09:45:00,41.5,41.62,41.33,41.35,83417.0,37.7852,37.8944,37.6304,37.6486,83417.0
2018-12-28 09:50:00,41.36,41.49,41.26,41.43,145432.0,37.6577,37.7761,37.5667,37.7214,145432.0
2018-12-28 09:55:00,41.46,41.57,41.37,41.56,88026.0,37.7488,37.8489,37.6668,37.8398,88026.0
2018-12-28 10:00:00,41.56,41.59,41.32,41.33,98404.0,37.8398,37.8671,37.6213,37.6304,98404.0
2018-12-28 10:05:00,41.34,41.43,41.28,41.28,85485.0,37.6395,37.7214,37.5849,37.5849,85485.0
2018-12-28 10:10:00,41.29,41.31,41.21,41.28,60426.0,37.594,37.6122,37.5211,37.5849,60426.0
2018-12-28 10:15:00,41.28,41.38,41.24,41.33,70101.0,37.5849,37.6759,37.5485,37.6304,70101.0
2018-12-28 10:20:00,41.33,41.41,41.26,41.29,77759.0,37.6304,37.7032,37.5667,37.594,77759.0
2018-12-28 10:25:00,41.28,41.35,41.1,41.1,135262.0,37.5849,37.6486,37.421,37.421,135262.0
2018-12-28 10:30:00,41.1,41.17,41.05,41.14,56208.0,37.421,37.4847,37.3755,37.4574,56208.0
2018-12-28 10:35:00,41.14,41.14,40.96,41.05,87523.0,37.4574,37.4574,37.2935,37.3755,87523.0
2018-12-28 10:40:00,41.04,41.09,40.92,40.93,57112.0,37.3664,37.4119,37.2571,37.2662,57112.0
2018-12-28 10:45:00,40.93,41.12,40.93,41.11,61241.0,37.2662,37.4392,37.2662,37.4301,61241.0
2018-12-28 10:50:00,41.11,41.29,41.09,41.2,92852.0,37.4301,37.594,37.4119,37.512,92852.0
2018-12-28 10:55:00,41.2,41.31,41.19,41.23,76127.0,37.512,37.6122,37.5029,37.5394,76127.0
2018-12-28 11:00:00,41.23,41.27,41.13,41.17,66336.0,37.5394,37.5758,37.4483,37.4847,66336.0
2018-12-28 11:05:00,41.17,41.19,41.05,41.15,46080.0,37.4847,37.5029,37.3755,37.4665,46080.0
2018-12-28 11:10:00,41.14,41.25,41.13,41.21,51078.0,37.4574,37.5576,37.4483,37.5211,51078.0
2018-12-28 11:15:00,41.2,41.37,41.16,41.25,118531.0,37.512,37.6668,37.4756,37.5576,118531.0
2018-12-28 11:20:00,41.24,41.3,41.16,41.16,80208.0,37.5485,37.6031,37.4756,37.4756,80208.0
2018-12-28 11:25:00,41.15,41.22,41.06,41.2,121086.0,37.4665,37.5302,37.3846,37.512,121086.0
2018-12-28 11:30:00,41.19,41.23,41.1,41.2,55125.0,37.5029,37.5394,37.421,37.512,55125.0
2018-12-28 11:35:00,41.21,41.34,41.21,41.31,43082.0,37.5211,37.6395,37.5211,37.6122,43082.0
2018-12-28 11:40:00,41.3,41.32,41.22,41.22,61054.0,37.6031,37.6213,37.5302,37.5302,61054.0
2018-12-28 11:45:00,41.22,41.23,41.12,41.17,45138.0,37.5302,37.5394,37.4392,37.4847,45138.0
2018-12-28 11:50:00,41.16,41.27,41.15,41.22,67406.0,37.4756,37.5758,37.4665,37.5302,67406.0
2018-12-28 11:55:00,41.21,41.25,41.17,41.2,33415.0,37.5211,37.5576,37.4847,37.512,33415.0
2018-12-28 12:00:00,41.2,41.26,41.2,41.25,61310.0,37.512,37.5667,37.512,37.5576,61310.0
2018-12-28 12:05:00,41.25,41.27,41.22,41.23,99618.0,37.5576,37.5758,37.5302,37.5394,99618.0
2018-12-28 12:10:00,41.23,41.24,41.16,41.18,82800.0,37.5394,37.5485,37.4756,37.4938,82800.0
2018-12-28 12:15:00,41.18,41.19,41.06,41.08,42068.0,37.4938,37.5029,37.3846,37.4028,42068.0
2018-12-28 12:20:00,41.07,41.14,41.05,41.13,43973.0,37.3937,37.4574,37.3755,37.4483,43973.0
2018-12-28 12:25:00,41.14,41.15,41.07,41.12,78524.0,37.4574,37.4665,37.3937,37.4392,78524.0
2018-12-28 12:30:00,41.12,41.15,41.08,41.13,91203.0,37.4392,37.4665,37.4028,37.4483,91203.0
2018-12-28 12:35:00,41.13,41.14,41.07,41.13,53781.0,37.4483,37.4574,37.3937,37.4483,53781.0
2018-12-28 12:40:00,41.14,41.17,41.11,41.15,32012.0,37.4574,37.4847,37.4301,37.4665,32012.0
2018-12-28 12:45:00,41.14,41.14,41.02,41.03,42700.0,37.4574,37.4574,37.3481,37.3573,42700.0
2018-12-28 12:50:00,41.04,41.06,40.97,41.04,35737.0,37.3664,37.3846,37.3026,37.3664,35737.0
2018-12-28 12:55:00,41.03,41.04,40.86,40.87,52531.0,37.3573,37.3664,37.2025,37.2116,52531.0
2018-12-28 13:00:00,40.87,40.9,40.81,40.81,86011.0,37.2116,37.2389,37.1569,37.1569,86011.0
2018-12-28 13:05:00,40.8,40.9,40.76,40.9,48741.0,37.1478,37.2389,37.1114,37.2389,48741.0
2018-12-28 13:10:00,40.9,41.02,40.89,41.0,32539.0,37.2389,37.3481,37.2298,37.3299,32539.0
2018-12-28 13:15:00,41.0,41.03,40.94,40.94,36229.0,37.3299,37.3573,37.2753,37.2753,36229.0
2018-12-28 13:20:00,40.94,40.94,40.84,40.84,39497.0,37.2753,37.2753,37.1843,37.1843,39497.0
2018-12-28 13:25:00,40.85,40.91,40.85,40.88,34559.0,37.1934,37.248,37.1934,37.2207,34559.0
2018-12-28 13:30:00,40.89,40.89,40.79,40.84,59649.0,37.2298,37.2298,37.1387,37.1843,59649.0
2018-12-28 13:35:00,40.84,40.93,40.83,40.93,33061.0,37.1843,37.2662,37.1752,37.2662,33061.0
2018-12-28 13:40:00,40.94,40.98,40.91,40.93,33966.0,37.2753,37.3117,37.248,37.2662,33966.0
2018-12-28 13:45:00,40.94,41.05,40.94,41.04,35213.0,37.2753,37.3755,37.2753,37.3664,35213.0
2018-12-28 13:50:00,41.04,41.12,41.0,41.02,39984.0,37.3664,37.4392,37.3299,37.3481,39984.0
2018-12-28 13:55:00,41.03,41.09,41.03,41.03,21696.0,37.3573,37.4119,37.3573,37.3573,21696.0
2018-12-28 14:00:00,41.03,41.15,41.03,41.11,44025.0,37.3573,37.4665,37.3573,37.4301,44025.0
2018-12-28 14:05:00,41.12,41.21,41.12,41.21,45335.0,37.4392,37.5211,37.4392,37.5211,45335.0
2018-12-28 14:10:00,41.22,41.29,41.18,41.28,41548.0,37.5302,37.594,37.4938,37.5849,41548.0
2018-12-28 14:15:00,41.3,41.36,41.23,41.23,42615.0,37.6031,37.6577,37.5394,37.5394,42615.0
2018-12-28 14:20:00,41.24,41.31,41.18,41.28,63688.0,37.5485,37.6122,37.4938,37.5849,63688.0
2018-12-28 14:25:00,41.27,41.31,41.23,41.25,36386.0,37.5758,37.6122,37.5394,37.5576,36386.0
2018-12-28 14:30:00,41.25,41.37,41.23,41.37,49597.0,37.5576,37.6668,37.5394,37.6668,49597.0
2018-12-28 14:35:00,41.37,41.5,41.34,41.49,109002.0,37.6668,37.7852,37.6395,37.7761,109002.0
2018-12-28 14:40:00,41.49,41.55,41.45,41.52,63252.0,37.7761,37.8307,37.7397,37.8034,63252.0
2018-12-28 14:45:00,41.52,41.62,41.47,41.62,67033.0,37.8034,37.8944,37.7579,37.8944,67033.0
2018-12-28 14:50:00,41.6,41.68,41.57,41.66,89294.0,37.8762,37.9491,37.8489,37.9309,89294.0
2018-12-28 14:55:00,41.65,41.66,41.55,41.59,63829.0,37.9218,37.9309,37.8307,37.8671,63829.0
2018-12-28 15:00:00,41.6,41.65,41.5,41.5,65153.0,37.8762,37.9218,37.7852,37.7852,65153.0
2018-12-28 15:05:00,41.5,41.5,41.29,41.35,89431.0,37.7852,37.7852,37.594,37.6486,89431.0
2018-12-28 15:10:00,41.35,41.39,41.2,41.38,72816.0,37.6486,37.685,37.512,37.6759,72816.0
2018-12-28 15:15:00,41.37,41.38,41.17,41.18,59368.0,37.6668,37.6759,37.4847,37.4938,59368.0
2018-12-28 15:20:00,41.18,41.18,41.08,41.18,76394.0,37.4938,37.4938,37.4028,37.4938,76394.0
2018-12-28 15:25:00,41.17,41.21,40.91,41.0,115935.0,37.4847,37.5211,37.248,37.3299,115935.0
2018-12-28 15:30:00,41.01,41.03,40.87,40.98,100381.0,37.339,37.3573,37.2116,37.3117,100381.0
2018-12-28 15:35:00,40.98,41.09,40.89,40.89,99771.0,37.3117,37.4119,37.2298,37.2298,99771.0
2018-12-28 15:40:00,40.9,41.01,40.86,40.87,113032.0,37.2389,37.339,37.2025,37.2116,113032.0
2018-12-28 15:45:00,40.88,40.97,40.86,40.97,186388.0,37.2207,37.3026,37.2025,37.3026,186388.0
2018-12-28 15:50:00,40.97,41.03,40.87,40.91,161274.0,37.3026,37.3573,37.2116,37.248,161274.0
2018-12-28 15:55:00,40.91,41.11,40.91,41.05,301394.0,37.248,37.4301,37.248,37.3755,301394.0
2018-12-31 09:30:00,41.36,41.74,41.36,41.73,74362.0,37.6577,38.0037,37.6577,37.9946,74362.0
2018-12-31 09:35:00,41.72,41.77,41.56,41.56,24201.0,37.9855,38.031,37.8398,37.8398,24201.0
2018-12-31 09:40:00,41.56,41.56,41.29,41.29,37157.0,37.8398,37.8398,37.594,37.594,37157.0
2018-12-31 09:45:00,41.3,41.35,41.26,41.29,45063.0,37.6031,37.6486,37.5667,37.594,45063.0
2018-12-31 09:50:00,41.29,41.37,41.26,41.32,31443.0,37.594,37.6668,37.5667,37.6213,31443.0
2018-12-31 09:55:00,41.32,41.32,41.17,41.18,55521.0,37.6213,37.6213,37.4847,37.4938,55521.0
2018-12-31 10:00:00,41.19,41.35,41.17,41.34,49911.0,37.5029,37.6486,37.4847,37.6395,49911.0
2018-12-31 10:05:00,41.34,41.38,41.24,41.26,41046.0,37.6395,37.6759,37.5485,37.5667,41046.0
2018-12-31 10:10:00,41.26,41.31,41.17,41.17,41781.0,37.5667,37.6122,37.4847,37.4847,41781.0
2018-12-31 10:15:00,41.17,41.21,41.1,41.1,42179.0,37.4847,37.5211,37.421,37.421,42179.0
2018-12-31 10:20:00,41.09,41.16,41.08,41.11,62860.0,37.4119,37.4756,37.4028,37.4301,62860.0
2018-12-31 10:25:00,41.11,41.12,41.01,41.02,64992.0,37.4301,37.4392,37.339,37.3481,64992.0
2018-12-31 10:30:00,41.02,41.09,40.96,41.09,40739.0,37.3481,37.4119,37.2935,37.4119,40739.0
2018-12-31 10:35:00,41.09,41.12,41.0,41.0,30883.0,37.4119,37.4392,37.3299,37.3299,30883.0
2018-12-31 10:40:00,41.0,41.15,40.99,41.15,27691.0,37.3299,37.4665,37.3208,37.4665,27691.0
2018-12-31 10:45:00,41.15,41.29,41.15,41.2,43134.0,37.4665,37.594,37.4665,37.512,43134.0
2018-12-31 10:50:00,41.19,41.19,41.09,41.1,34557.0,37.5029,37.5029,37.4119,37.421,34557.0
2018-12-31 10:55:00,41.1,41.13,41.05,41.08,26596.0,37.421,37.4483,37.3755,37.4028,26596.0
2018-12-31 11:00:00,41.08,41.1,40.98,41.07,36285.0,37.4028,37.421,37.3117,37.3937,36285.0
2018-12-31 11:05:00,41.08,41.18,41.04,41.13,65561.0,37.4028,37.4938,37.3664,37.4483,65561.0
2018-12-31 11:10:00,41.13,41.14,41.01,41.04,58675.0,37.4483,37.4574,37.339,37.3664,58675.0
2018-12-31 11:15:00,41.04,41.08,41.0,41.04,29178.0,37.3664,37.4028,37.3299,37.3664,29178.0
2018-12-31 11:20:00,41.04,41.07,40.97,41.02,30484.0,37.3664,37.3937,37.3026,37.3481,30484.0
2018-12-31 11:25:00,41.01,41.16,41.0,41.15,45903.0,37.339,37.4756,37.3299,37.4665,45903.0
2018-12-31 11:30:00,41.15,41.18,40.99,41.03,43222.0,37.4665,37.4938,37.3208,37.3573,43222.0
2018-12-31 11:35:00,41.03,41.13,40.99,41.06,69150.0,37.3573,37.4483,37.3208,37.3846,69150.0
2018-12-31 11:40:00,41.06,41.07,40.92,40.94,30907.0,37.3846,37.3937,37.2571,37.2753,30907.0
2018-12-31 11:45:00,40.94,41.06,40.91,41.05,47798.0,37.2753,37.3846,37.248,37.3755,47798.0
2018-12-31 11:50:00,41.05,41.09,41.02,41.06,32182.0,37.3755,37.4119,37.3481,37.3846,32182.0
2018-12-31 11:55:00,41.07,41.16,40.99,41.15,29830.0,37.3937,37.4756,37.3208,37.4665,29830.0
2018-12-31 12:00:00,41.16,41.26,41.16,41.23,74180.0,37.4756,37.5667,37.4756,37.5394,74180.0
2018-12-31 12:05:00,41.24,41.3,41.19,41.29,32020.0,37.5485,37.6031,37.5029,37.594,32020.0
2018-12-31 12:10:00,41.29,41.34,41.19,41.33,46587.0,37.594,37.6395,37.5029,37.6304,46587.0
2018-12-31 12:15:00,41.33,41.33,41.25,41.25,25696.0,37.6304,37.6304,37.5576,37.5576,25696.0
2018-12-31 12:20:00,41.24,41.31,41.24,41.27,20503.0,37.5485,37.6122,37.5485,37.5758,20503.0
2018-12-31 12:25:00,41.27,41.27,41.2,41.25,23502.0,37.5758,37.5758,37.512,37.5576,23502.0
2018-12-31 12:30:00,41.26,41.35,41.26,41.31,28923.0,37.5667,37.6486,37.5667,37.6122,28923.0
2018-12-31 12:35:00,41.32,41.38,41.31,41.35,29432.0,37.6213,37.6759,37.6122,37.6486,29432.0
2018-12-31 12:40:00,41.35,41.4,41.31,41.38,31655.0,37.6486,37.6941,37.6122,37.6759,31655.0
2018-12-31 12:45:00,41.37,41.42,41.35,41.4,17303.0,37.6668,37.7123,37.6486,37.6941,17303.0
2018-12-31 12:50:00,41.39,41.39,41.33,41.34,18812.0,37.685,37.685,37.6304,37.6395,18812.0
2018-12-31 12:55:00,41.34,41.36,41.27,41.35,21279.0,37.6395,37.6577,37.5758,37.6486,21279.0
2018-12-31 13:00:00,41.35,41.41,41.31,41.33,28897.0,37.6486,37.7032,37.6122,37.6304,28897.0
2018-12-31 13:05:00,41.33,41.36,41.29,41.33,31587.0,37.6304,37.6577,37.594,37.6304,31587.0
2018-12-31 13:10:00,41.33,41.38,41.3,41.31,20401.0,37.6304,37.6759,37.6031,37.6122,20401.0
2018-12-31 13:15:00,41.32,41.41,41.32,41.4,36805.0,37.6213,37.7032,37.6213,37.6941,36805.0
2018-12-31 13:20:00,41.4,41.41,41.35,41.37,16660.0,37.6941,37.7032,37.6486,37.6668,16660.0
2018-12-31 13:25:00,41.37,41.42,41.36,41.42,31647.0,37.6668,37.7123,37.6577,37.7123,31647.0
2018-12-31 13:30:00,41.42,41.42,41.35,41.36,18996.0,37.7123,37.7123,37.6486,37.6577,18996.0
2018-12-31 13:35:00,41.36,41.39,41.34,41.34,20731.0,37.6577,37.685,37.6395,37.6395,20731.0
2018-12-31 13:40:00,41.34,41.37,41.29,41.29,23192.0,37.6395,37.6668,37.594,37.594,23192.0
2018-12-31 13:45:00,41.3,41.3,41.23,41.26,22989.0,37.6031,37.6031,37.5394,37.5667,22989.0
2018-12-31 13:50:00,41.26,41.28,41.16,41.19,20958.0,37.5667,37.5849,37.4756,37.5029,20958.0
2018-12-31 13:55:00,41.19,41.22,41.16,41.16,21748.0,37.5029,37.5302,37.4756,37.4756,21748.0
2018-12-31 14:00:00,41.16,41.18,41.06,41.13,48398.0,37.4756,37.4938,37.3846,37.4483,48398.0
2018-12-31 14:05:00,41.13,41.21,41.13,41.2,49273.0,37.4483,37.5211,37.4483,37.512,49273.0
2018-12-31 14:10:00,41.19,41.19,41.13,41.15,25423.0,37.5029,37.5029,37.4483,37.4665,25423.0
2018-12-31 14:15:00,41.15,41.24,41.1,41.24,48646.0,37.4665,37.5485,37.421,37.5485,48646.0
2018-12-31 14:20:00,41.24,41.24,41.06,41.13,39863.0,37.5485,37.5485,37.3846,37.4483,39863.0
2018-12-31 14:25:00,41.12,41.18,41.09,41.1,48056.0,37.4392,37.4938,37.4119,37.421,48056.0
2018-12-31 14:30:00,41.1,41.12,41.04,41.06,38049.0,37.421,37.4392,37.3664,37.3846,38049.0
2018-12-31 14:35:00,41.05,41.1,41.03,41.08,33057.0,37.3755,37.421,37.3573,37.4028,33057.0
2018-12-31 14:40:00,41.08,41.15,41.08,41.12,22921.0,37.4028,37.4665,37.4028,37.4392,22921.0
2018-12-31 14:45:00,41.12,41.19,41.09,41.16,23024.0,37.4392,37.5029,37.4119,37.4756,23024.0
2018-12-31 14:50:00,41.16,41.27,41.15,41.22,29604.0,37.4756,37.5758,37.4665,37.5302,29604.0
2018-12-31 14:55:00,41.23,41.25,41.12,41.12,28869.0,37.5394,37.5576,37.4392,37.4392,28869.0
2018-12-31 15:00:00,41.12,41.26,41.11,41.19,52954.0,37.4392,37.5667,37.4301,37.5029,52954.0
2018-12-31 15:05:00,41.19,41.25,41.16,41.18,34414.0,37.5029,37.5576,37.4756,37.4938,34414.0
2018-12-31 15:10:00,41.17,41.23,41.14,41.2,32221.0,37.4847,37.5394,37.4574,37.512,32221.0
2018-12-31 15:15:00,41.19,41.22,41.14,41.22,32897.0,37.5029,37.5302,37.4574,37.5302,32897.0
2018-12-31 15:20:00,41.22,41.26,41.15,41.17,31207.0,37.5302,37.5667,37.4665,37.4847,31207.0
2018-12-31 15:25:00,41.19,41.3,41.18,41.26,50173.0,37.5029,37.6031,37.4938,37.5667,50173.0
2018-12-31 15:30:00,41.27,41.38,41.27,41.35,35411.0,37.5758,37.6759,37.5758,37.6486,35411.0
2018-12-31 15:35:00,41.34,41.36,41.28,41.35,47057.0,37.6395,37.6577,37.5849,37.6486,47057.0
2018-12-31 15:40:00,41.36,41.45,41.33,41.44,67898.0,37.6577,37.7397,37.6304,37.7306,67898.0
2018-12-31 15:45:00,41.44,41.5,41.32,41.35,93170.0,37.7306,37.7852,37.6213,37.6486,93170.0
2018-12-31 15:50:00,41.35,41.37,41.26,41.29,82728.0,37.6486,37.6668,37.5667,37.594,82728.0
2018-12-31 15:55:00,41.29,41.55,41.18,41.55,369977.0,37.594,37.8307,37.4938,37.8307,369977.0
2019-01-02 09:30:00,40.7,40.87,40.58,40.8,127789.0,37.0568,37.2116,36.9475,37.1478,127789.0
2019-01-02 09:35:00,40.8,41.04,40.67,40.96,100008.0,37.1478,37.3664,37.0295,37.2935,100008.0
2019-01-02 09:40:00,40.96,41.21,40.83,41.19,69462.0,37.2935,37.5211,37.1752,37.5029,69462.0
2019-01-02 09:45:00,41.19,41.28,41.12,41.21,59514.0,37.5029,37.5849,37.4392,37.5211,59514.0
2019-01-02 09:50:00,41.22,41.28,41.06,41.13,51514.0,37.5302,37.5849,37.3846,37.4483,51514.0
2019-01-02 09:55:00,41.13,41.26,41.09,41.23,177036.0,37.4483,37.5667,37.4119,37.5394,177036.0
2019-01-02 10:00:00,41.23,41.24,41.1,41.22,85102.0,37.5394,37.5485,37.421,37.5302,85102.0
2019-01-02 10:05:00,41.21,41.27,41.13,41.24,126506.0,37.5211,37.5758,37.4483,37.5485,126506.0
2019-01-02 10:10:00,41.24,41.37,41.22,41.32,68544.0,37.5485,37.6668,37.5302,37.6213,68544.0
2019-01-02 10:15:00,41.33,41.37,41.29,41.32,78395.0,37.6304,37.6668,37.594,37.6213,78395.0
2019-01-02 10:20:00,41.33,41.42,41.3,41.39,69650.0,37.6304,37.7123,37.6031,37.685,69650.0
2019-01-02 10:25:00,41.39,41.49,41.38,41.4,70248.0,37.685,37.7761,37.6759,37.6941,70248.0
2019-01-02 10:30:00,41.41,41.42,41.27,41.27,53086.0,37.7032,37.7123,37.5758,37.5758,53086.0
2019-01-02 10:35:00,41.28,41.34,41.25,41.32,35868.0,37.5849,37.6395,37.5576,37.6213,35868.0
2019-01-02 10:40:00,41.32,41.45,41.32,41.44,35305.0,37.6213,37.7397,37.6213,37.7306,35305.0
2019-01-02 10:45:00,41.45,41.56,41.41,41.5,51887.0,37.7397,37.8398,37.7032,37.7852,51887.0
2019-01-02 10:50:00,41.49,41.6,41.44,41.58,59096.0,37.7761,37.8762,37.7306,37.858,59096.0
2019-01-02 10:55:00,41.57,41.59,41.51,41.52,48546.0,37.8489,37.8671,37.7943,37.8034,48546.0
2019-01-02 11:00:00,41.52,41.58,41.44,41.58,51705.0,37.8034,37.858,37.7306,37.858,51705.0
2019-01-02 11:05:00,41.6,41.73,41.6,41.73,65939.0,37.8762,37.9946,37.8762,37.9946,65939.0
2019-01-02 11:10:00,41.73,41.8,41.71,41.8,44386.0,37.9946,38.0583,37.9764,38.0583,44386.0
2019-01-02 11:15:00,41.8,41.85,41.65,41.81,85211.0,38.0583,38.1039,37.9218,38.0674,85211.0
2019-01-02 11:20:00,41.81,41.83,41.68,41.71,50523.0,38.0674,38.0856,37.9491,37.9764,50523.0
2019-01-02 11:25:00,41.7,41.75,41.54,41.56,32762.0,37.9673,38.0128,37.8216,37.8398,32762.0
2019-01-02 11:30:00,41.56,41.58,41.5,41.58,62082.0,37.8398,37.858,37.7852,37.858,62082.0
2019-01-02 11:35:00,41.58,41.6,41.48,41.52,44277.0,37.858,37.8762,37.767,37.8034,44277.0
2019-01-02 11:40:00,41.5,41.71,41.5,41.66,46878.0,37.7852,37.9764,37.7852,37.9309,46878.0
2019-01-02 11:45:00,41.67,41.7,41.6,41.67,97972.0,37.94,37.9673,37.8762,37.94,97972.0
2019-01-02 11:50:00,41.67,41.67,41.55,41.55,65411.0,37.94,37.94,37.8307,37.8307,65411.0
2019-01-02 11:55:00,41.55,41.59,41.42,41.43,40432.0,37.8307,37.8671,37.7123,37.7214,40432.0
2019-01-02 12:00:00,41.43,41.44,41.37,41.38,56419.0,37.7214,37.7306,37.6668,37.6759,56419.0
2019-01-02 12:05:00,41.38,41.42,41.3,41.35,97074.0,37.6759,37.7123,37.6031,37.6486,97074.0
2019-01-02 12:10:00,41.35,41.36,41.29,41.34,29915.0,37.6486,37.6577,37.594,37.6395,29915.0
2019-01-02 12:15:00,41.33,41.35,41.29,41.31,31652.0,37.6304,37.6486,37.594,37.6122,31652.0
2019-01-02 12:20:00,41.29,41.29,41.23,41.29,28570.0,37.594,37.594,37.5394,37.594,28570.0
2019-01-02 12:25:00,41.3,41.36,41.27,41.33,23738.0,37.6031,37.6577,37.5758,37.6304,23738.0
2019-01-02 12:30:00,41.33,41.39,41.32,41.37,27736.0,37.6304,37.685,37.6213,37.6668,27736.0
2019-01-02 12:35:00,41.37,41.46,41.36,41.44,101334.0,37.6668,37.7488,37.6577,37.7306,101334.0
2019-01-02 12:40:00,41.44,41.44,41.37,41.41,82985.0,37.7306,37.7306,37.6668,37.7032,82985.0
2019-01-02 12:45:00,41.4,41.44,41.4,41.41,53297.0,37.6941,37.7306,37.6941,37.7032,53297.0
2019-01-02 12:50:00,41.41,41.43,41.38,41.38,35057.0,37.7032,37.7214,37.6759,37.6759,35057.0
2019-01-02 12:55:00,41.39,41.45,41.39,41.4,46786.0,37.685,37.7397,37.685,37.6941,46786.0
2019-01-02 13:00:00,41.4,41.49,41.4,41.45,81781.0,37.6941,37.7761,37.6941,37.7397,81781.0
2019-01-02 13:05:00,41.45,41.61,41.45,41.57,36873.0,37.7397,37.8853,37.7397,37.8489,36873.0
2019-01-02 13:10:00,41.57,41.58,41.52,41.55,24932.0,37.8489,37.858,37.8034,37.8307,24932.0
2019-01-02 13:15:00,41.55,41.56,41.5,41.55,16818.0,37.8307,37.8398,37.7852,37.8307,16818.0
2019-01-02 13:20:00,41.56,41.66,41.53,41.63,66777.0,37.8398,37.9309,37.8125,37.9035,66777.0
2019-01-02 13:25:00,41.63,41.7,41.59,41.64,27079.0,37.9035,37.9673,37.8671,37.9127,27079.0
2019-01-02 13:30:00,41.65,41.68,41.6,41.67,30075.0,37.9218,37.9491,37.8762,37.94,30075.0
2019-01-02 13:35:00,41.67,41.67,41.57,41.6,17438.0,37.94,37.94,37.8489,37.8762,17438.0
2019-01-02 13:40:00,41.59,41.62,41.55,41.57,16240.0,37.8671,37.8944,37.8307,37.8489,16240.0
2019-01-02 13:45:00,41.57,41.69,41.57,41.65,24462.0,37.8489,37.9582,37.8489,37.9218,24462.0
2019-01-02 13:50:00,41.64,41.67,41.62,41.66,19306.0,37.9127,37.94,37.8944,37.9309,19306.0
2019-01-02 13:55:00,41.66,41.83,41.66,41.81,35439.0,37.9309,38.0856,37.9309,38.0674,35439.0
2019-01-02 14:00:00,41.82,41.82,41.68,41.72,50193.0,38.0765,38.0765,37.9491,37.9855,50193.0
2019-01-02 14:05:00,41.72,41.72,41.58,41.58,41796.0,37.9855,37.9855,37.858,37.858,41796.0
2019-01-02 14:10:00,41.59,41.6,41.45,41.48,66727.0,37.8671,37.8762,37.7397,37.767,66727.0
2019-01-02 14:15:00,41.48,41.55,41.47,41.52,35394.0,37.767,37.8307,37.7579,37.8034,35394.0
2019-01-02 14:20:00,41.52,41.6,41.51,41.57,21615.0,37.8034,37.8762,37.7943,37.8489,21615.0
2019-01-02 14:25:00,41.57,41.59,41.45,41.46,37240.0,37.8489,37.8671,37.7397,37.7488,37240.0
2019-01-02 14:30:00,41.46,41.63,41.46,41.61,43131.0,37.7488,37.9035,37.7488,37.8853,43131.0
2019-01-02 14:35:00,41.61,41.61,41.54,41.59,25872.0,37.8853,37.8853,37.8216,37.8671,25872.0
2019-01-02 14:40:00,41.59,41.61,41.49,41.53,65898.0,37.8671,37.8853,37.7761,37.8125,65898.0
2019-01-02 14:45:00,41.53,41.59,41.49,41.58,35025.0,37.8125,37.8671,37.7761,37.858,35025.0
2019-01-02 14:50:00,41.59,41.59,41.5,41.5,34676.0,37.8671,37.8671,37.7852,37.7852,34676.0
2019-01-02 14:55:00,41.51,41.53,41.44,41.44,24792.0,37.7943,37.8125,37.7306,37.7306,24792.0
2019-01-02 15:00:00,41.44,41.52,41.4,41.43,42833.0,37.7306,37.8034,37.6941,37.7214,42833.0
2019-01-02 15:05:00,41.42,41.43,41.35,41.37,36191.0,37.7123,37.7214,37.6486,37.6668,36191.0
2019-01-02 15:10:00,41.36,41.44,41.31,41.44,38751.0,37.6577,37.7306,37.6122,37.7306,38751.0
2019-01-02 15:15:00,41.42,41.43,41.25,41.28,61955.0,37.7123,37.7214,37.5576,37.5849,61955.0
2019-01-02 15:20:00,41.29,41.37,41.25,41.33,148437.0,37.594,37.6668,37.5576,37.6304,148437.0
2019-01-02 15:25:00,41.34,41.41,41.29,41.36,83245.0,37.6395,37.7032,37.594,37.6577,83245.0
2019-01-02 15:30:00,41.35,41.36,41.26,41.31,62701.0,37.6486,37.6577,37.5667,37.6122,62701.0
2019-01-02 15:35:00,41.31,41.48,41.31,41.4,50274.0,37.6122,37.767,37.6122,37.6941,50274.0
2019-01-02 15:40:00,41.39,41.44,41.33,41.34,82350.0,37.685,37.7306,37.6304,37.6395,82350.0
2019-01-02 15:45:00,41.34,41.47,41.34,41.37,137135.0,37.6395,37.7579,37.6395,37.6668,137135.0
2019-01-02 15:50:00,41.37,41.48,41.36,41.43,111731.0,37.6668,37.767,37.6577,37.7214,111731.0
2019-01-02 15:55:00,41.44,41.6,41.44,41.57,283010.0,37.7306,37.8762,37.7306,37.8489,283010.0
2019-01-03 09:30:00,41.35,41.56,41.35,41.5,185980.0,37.6486,37.8398,37.6486,37.7852,185980.0
2019-01-03 09:35:00,41.48,41.49,41.24,41.37,213230.0,37.767,37.7761,37.5485,37.6668,213230.0
2019-01-03 09:40:00,41.37,41.56,41.32,41.47,102366.0,37.6668,37.8398,37.6213,37.7579,102366.0
2019-01-03 09:45:00,41.47,41.49,41.27,41.28,56377.0,37.7579,37.7761,37.5758,37.5849,56377.0
2019-01-03 09:50:00,41.29,41.34,41.2,41.34,49398.0,37.594,37.6395,37.512,37.6395,49398.0
2019-01-03 09:55:00,41.33,41.59,41.33,41.55,114726.0,37.6304,37.8671,37.6304,37.8307,114726.0
2019-01-03 10:00:00,41.54,41.54,41.21,41.22,175190.0,37.8216,37.8216,37.5211,37.5302,175190.0
2019-01-03 10:05:00,41.22,41.3,41.2,41.22,162155.0,37.5302,37.6031,37.512,37.5302,162155.0
2019-01-03 10:10:00,41.21,41.22,41.06,41.12,211939.0,37.5211,37.5302,37.3846,37.4392,211939.0
2019-01-03 10:15:00,41.12,41.14,40.98,41.11,289706.0,37.4392,37.4574,37.3117,37.4301,289706.0
2019-01-03 10:20:00,41.11,41.13,40.98,41.02,166945.0,37.4301,37.4483,37.3117,37.3481,166945.0
2019-01-03 10:25:00,41.02,41.05,40.9,40.91,82138.0,37.3481,37.3755,37.2389,37.248,82138.0
2019-01-03 10:30:00,40.89,40.89,40.66,40.68,156342.0,37.2298,37.2298,37.0204,37.0386,156342.0
2019-01-03 10:35:00,40.68,40.71,40.49,40.63,88815.0,37.0386,37.0659,36.8656,36.9931,88815.0
2019-01-03 10:40:00,40.63,40.7,40.53,40.57,118205.0,36.9931,37.0568,36.902,36.9384,118205.0
2019-01-03 10:45:00,40.58,40.7,40.57,40.59,181877.0,36.9475,37.0568,36.9384,36.9566,181877.0
2019-01-03 10:50:00,40.6,40.8,40.56,40.76,110399.0,36.9657,37.1478,36.9293,37.1114,110399.0
2019-01-03 10:55:00,40.75,40.9,40.75,40.84,102162.0,37.1023,37.2389,37.1023,37.1843,102162.0
2019-01-03 11:00:00,40.83,40.96,40.82,40.89,121166.0,37.1752,37.2935,37.1661,37.2298,121166.0
2019-01-03 11:05:00,40.89,40.9,40.75,40.78,61466.0,37.2298,37.2389,37.1023,37.1296,61466.0
2019-01-03 11:10:00,40.78,40.93,40.78,40.89,109988.0,37.1296,37.2662,37.1296,37.2298,109988.0
2019-01-03 11:15:00,40.9,41.02,40.9,41.0,67321.0,37.2389,37.3481,37.2389,37.3299,67321.0
2019-01-03 11:20:00,41.01,41.08,40.98,41.04,99192.0,37.339,37.4028,37.3117,37.3664,99192.0
2019-01-03 11:25:00,41.03,41.08,40.98,41.0,119722.0,37.3573,37.4028,37.3117,37.3299,119722.0
2019-01-03 11:30:00,41.0,41.12,40.98,41.06,73690.0,37.3299,37.4392,37.3117,37.3846,73690.0
2019-01-03 11:35:00,41.06,41.38,41.06,41.34,81197.0,37.3846,37.6759,37.3846,37.6395,81197.0
2019-01-03 11:40:00,41.35,41.63,41.33,41.56,119919.0,37.6486,37.9035,37.6304,37.8398,119919.0
2019-01-03 11:45:00,41.55,41.64,41.5,41.61,79614.0,37.8307,37.9127,37.7852,37.8853,79614.0
2019-01-03 11:50:00,41.61,41.66,41.42,41.43,80792.0,37.8853,37.9309,37.7123,37.7214,80792.0
2019-01-03 11:55:00,41.41,41.52,41.38,41.45,46452.0,37.7032,37.8034,37.6759,37.7397,46452.0
2019-01-03 12:00:00,41.44,41.46,41.33,41.38,71626.0,37.7306,37.7488,37.6304,37.6759,71626.0
2019-01-03 12:05:00,41.37,41.42,41.27,41.27,65205.0,37.6668,37.7123,37.5758,37.5758,65205.0
2019-01-03 12:10:00,41.27,41.42,41.27,41.37,62716.0,37.5758,37.7123,37.5758,37.6668,62716.0
2019-01-03 12:15:00,41.38,41.44,41.34,41.43,76916.0,37.6759,37.7306,37.6395,37.7214,76916.0
2019-01-03 12:20:00,41.42,41.55,41.41,41.55,40436.0,37.7123,37.8307,37.7032,37.8307,40436.0
2019-01-03 12:25:00,41.55,41.58,41.51,41.55,108466.0,37.8307,37.858,37.7943,37.8307,108466.0
2019-01-03 12:30:00,41.54,41.6,41.47,41.51,108043.0,37.8216,37.8762,37.7579,37.7943,108043.0
2019-01-03 12:35:00,41.51,41.52,41.42,41.46,77311.0,37.7943,37.8034,37.7123,37.7488,77311.0
2019-01-03 12:40:00,41.46,41.53,41.41,41.46,47685.0,37.7488,37.8125,37.7032,37.7488,47685.0
2019-01-03 12:45:00,41.46,41.67,41.46,41.61,62995.0,37.7488,37.94,37.7488,37.8853,62995.0
2019-01-03 12:50:00,41.61,41.67,41.57,41.66,45338.0,37.8853,37.94,37.8489,37.9309,45338.0
2019-01-03 12:55:00,41.67,41.7,41.57,41.59,39312.0,37.94,37.9673,37.8489,37.8671,39312.0
2019-01-03 13:00:00,41.58,41.58,41.46,41.51,56858.0,37.858,37.858,37.7488,37.7943,56858.0
2019-01-03 13:05:00,41.51,41.56,41.46,41.49,43411.0,37.7943,37.8398,37.7488,37.7761,43411.0
2019-01-03 13:10:00,41.49,41.57,41.46,41.55,74000.0,37.7761,37.8489,37.7488,37.8307,74000.0
2019-01-03 13:15:00,41.55,41.55,41.27,41.28,100342.0,37.8307,37.8307,37.5758,37.5849,100342.0
2019-01-03 13:20:00,41.28,41.35,41.25,41.26,33234.0,37.5849,37.6486,37.5576,37.5667,33234.0
2019-01-03 13:25:00,41.26,41.28,41.17,41.22,45914.0,37.5667,37.5849,37.4847,37.5302,45914.0
2019-01-03 13:30:00,41.21,41.3,41.17,41.29,34380.0,37.5211,37.6031,37.4847,37.594,34380.0
2019-01-03 13:35:00,41.27,41.4,41.27,41.39,80907.0,37.5758,37.6941,37.5758,37.685,80907.0
2019-01-03 13:40:00,41.37,41.42,41.34,41.38,35339.0,37.6668,37.7123,37.6395,37.6759,35339.0
2019-01-03 13:45:00,41.39,41.42,41.35,41.41,37377.0,37.685,37.7123,37.6486,37.7032,37377.0
2019-01-03 13:50:00,41.41,41.42,41.31,41.33,57854.0,37.7032,37.7123,37.6122,37.6304,57854.0
2019-01-03 13:55:00,41.33,41.36,41.26,41.33,66048.0,37.6304,37.6577,37.5667,37.6304,66048.0
2019-01-03 14:00:00,41.33,41.33,41.23,41.25,75924.0,37.6304,37.6304,37.5394,37.5576,75924.0
2019-01-03 14:05:00,41.24,41.33,41.24,41.31,49799.0,37.5485,37.6304,37.5485,37.6122,49799.0
2019-01-03 14:10:00,41.31,41.34,41.27,41.29,67830.0,37.6122,37.6395,37.5758,37.594,67830.0
2019-01-03 14:15:00,41.28,41.36,41.25,41.32,65693.0,37.5849,37.6577,37.5576,37.6213,65693.0
2019-01-03 14:20:00,41.32,41.34,41.24,41.26,148861.0,37.6213,37.6395,37.5485,37.5667,148861.0
2019-01-03 14:25:00,41.26,41.37,41.22,41.34,76449.0,37.5667,37.6668,37.5302,37.6395,76449.0
2019-01-03 14:30:00,41.36,41.42,41.23,41.27,72247.0,37.6577,37.7123,37.5394,37.5758,72247.0
2019-01-03 14:35:00,41.28,41.29,41.14,41.17,59049.0,37.5849,37.594,37.4574,37.4847,59049.0
2019-01-03 14:40:00,41.15,41.19,40.96,40.96,95751.0,37.4665,37.5029,37.2935,37.2935,95751.0
2019-01-03 14:45:00,40.95,40.97,40.81,40.91,127468.0,37.2844,37.3026,37.1569,37.248,127468.0
2019-01-03 14:50:00,40.91,40.94,40.78,40.84,70189.0,37.248,37.2753,37.1296,37.1843,70189.0
2019-01-03 14:55:00,40.85,40.85,40.71,40.83,137654.0,37.1934,37.1934,37.0659,37.1752,137654.0
2019-01-03 15:00:00,40.83,40.87,40.77,40.78,40501.0,37.1752,37.2116,37.1205,37.1296,40501.0
2019-01-03 15:05:00,40.79,40.83,40.74,40.74,52967.0,37.1387,37.1752,37.0932,37.0932,52967.0
2019-01-03 15:10:00,40.74,40.76,40.63,40.64,74334.0,37.0932,37.1114,36.9931,37.0022,74334.0
2019-01-03 15:15:00,40.63,40.85,40.63,40.79,100939.0,36.9931,37.1934,36.9931,37.1387,100939.0
2019-01-03 15:20:00,40.79,40.84,40.77,40.79,152131.0,37.1387,37.1843,37.1205,37.1387,152131.0
2019-01-03 15:25:00,40.79,40.81,40.73,40.75,107505.0,37.1387,37.1569,37.0841,37.1023,107505.0
2019-01-03 15:30:00,40.75,40.91,40.73,40.86,138559.0,37.1023,37.248,37.0841,37.2025,138559.0
2019-01-03 15:35:00,40.87,40.91,40.72,40.75,147574.0,37.2116,37.248,37.075,37.1023,147574.0
2019-01-03 15:40:00,40.75,40.84,40.74,40.82,224687.0,37.1023,37.1843,37.0932,37.1661,224687.0
2019-01-03 15:45:00,40.82,40.89,40.82,40.85,174404.0,37.1661,37.2298,37.1661,37.1934,174404.0
2019-01-03 15:50:00,40.85,40.9,40.75,40.79,181071.0,37.1934,37.2389,37.1023,37.1387,181071.0
2019-01-03 15:55:00,40.79,40.82,40.61,40.71,469434.0,37.1387,37.1661,36.9748,37.0659,469434.0
2019-01-04 09:30:00,41.53,41.69,41.51,41.64,151177.0,37.8125,37.9582,37.7943,37.9127,151177.0
2019-01-04 09:35:00,41.64,41.9,41.62,41.83,185819.0,37.9127,38.1494,37.8944,38.0856,185819.0
2019-01-04 09:40:00,41.84,41.98,41.65,41.93,148971.0,38.0947,38.2222,37.9218,38.1767,148971.0
2019-01-04 09:45:00,41.94,42.02,41.93,42.0,146118.0,38.1858,38.2586,38.1767,38.2404,146118.0
2019-01-04 09:50:00,41.99,42.09,41.95,42.0,100227.0,38.2313,38.3224,38.1949,38.2404,100227.0
2019-01-04 09:55:00,42.0,42.04,41.93,41.96,126700.0,38.2404,38.2768,38.1767,38.204,126700.0
2019-01-04 10:00:00,41.97,42.03,41.96,42.0,186570.0,38.2131,38.2677,38.204,38.2404,186570.0
2019-01-04 10:05:00,42.01,42.01,41.68,41.69,92774.0,38.2495,38.2495,37.9491,37.9582,92774.0
2019-01-04 10:10:00,41.7,41.72,41.57,41.58,54515.0,37.9673,37.9855,37.8489,37.858,54515.0
2019-01-04 10:15:00,41.57,41.66,41.55,41.59,71155.0,37.8489,37.9309,37.8307,37.8671,71155.0
2019-01-04 10:20:00,41.6,41.92,41.52,41.89,118721.0,37.8762,38.1676,37.8034,38.1403,118721.0
2019-01-04 10:25:00,41.89,42.07,41.88,42.07,46191.0,38.1403,38.3042,38.1312,38.3042,46191.0
2019-01-04 10:30:00,42.07,42.07,41.96,41.99,74754.0,38.3042,38.3042,38.204,38.2313,74754.0
2019-01-04 10:35:00,41.98,42.11,41.98,42.03,130688.0,38.2222,38.3406,38.2222,38.2677,130688.0
2019-01-04 10:40:00,42.03,42.07,41.95,41.95,114331.0,38.2677,38.3042,38.1949,38.1949,114331.0
2019-01-04 10:45:00,41.94,42.07,41.89,41.9,124966.0,38.1858,38.3042,38.1403,38.1494,124966.0
2019-01-04 10:50:00,41.91,42.09,41.9,42.02,88262.0,38.1585,38.3224,38.1494,38.2586,88262.0
2019-01-04 10:55:00,42.03,42.15,42.02,42.14,55793.0,38.2677,38.377,38.2586,38.3679,55793.0
2019-01-04 11:00:00,42.15,42.28,42.11,42.25,57123.0,38.377,38.4954,38.3406,38.468,57123.0
2019-01-04 11:05:00,42.25,42.25,42.12,42.16,29352.0,38.468,38.468,38.3497,38.3861,29352.0
2019-01-04 11:10:00,42.17,42.25,42.11,42.13,28497.0,38.3952,38.468,38.3406,38.3588,28497.0
2019-01-04 11:15:00,42.11,42.12,42.0,42.09,47871.0,38.3406,38.3497,38.2404,38.3224,47871.0
2019-01-04 11:20:00,42.09,42.09,41.98,42.0,50814.0,38.3224,38.3224,38.2222,38.2404,50814.0
2019-01-04 11:25:00,42.01,42.03,41.94,42.0,57379.0,38.2495,38.2677,38.1858,38.2404,57379.0
2019-01-04 11:30:00,42.0,42.11,41.96,42.09,360797.0,38.2404,38.3406,38.204,38.3224,360797.0
2019-01-04 11:35:00,42.08,42.09,41.95,42.02,49836.0,38.3133,38.3224,38.1949,38.2586,49836.0
2019-01-04 11:40:00,42.02,42.11,42.01,42.07,36550.0,38.2586,38.3406,38.2495,38.3042,36550.0
2019-01-04 11:45:00,42.07,42.19,42.06,42.15,45448.0,38.3042,38.4134,38.2951,38.377,45448.0
2019-01-04 11:50:00,42.15,42.21,42.15,42.17,47626.0,38.377,38.4316,38.377,38.3952,47626.0
2019-01-04 11:55:00,42.18,42.18,42.04,42.14,72938.0,38.4043,38.4043,38.2768,38.3679,72938.0
2019-01-04 12:00:00,42.13,42.15,42.03,42.08,55538.0,38.3588,38.377,38.2677,38.3133,55538.0
2019-01-04 12:05:00,42.09,42.17,42.09,42.15,25273.0,38.3224,38.3952,38.3224,38.377,25273.0
2019-01-04 12:10:00,42.15,42.17,42.12,42.16,25579.0,38.377,38.3952,38.3497,38.3861,25579.0
2019-01-04 12:15:00,42.15,42.28,42.13,42.28,40263.0,38.377,38.4954,38.3588,38.4954,40263.0
2019-01-04 12:20:00,42.28,42.34,42.27,42.27,24409.0,38.4954,38.55,38.4863,38.4863,24409.0
2019-01-04 12:25:00,42.27,42.39,42.27,42.34,57066.0,38.4863,38.5955,38.4863,38.55,57066.0
2019-01-04 12:30:00,42.35,42.41,42.3,42.4,53882.0,38.5591,38.6137,38.5136,38.6046,53882.0
2019-01-04 12:35:00,42.4,42.42,42.36,42.42,45720.0,38.6046,38.6228,38.5682,38.6228,45720.0
2019-01-04 12:40:00,42.42,42.51,42.41,42.45,36576.0,38.6228,38.7048,38.6137,38.6501,36576.0
2019-01-04 12:45:00,42.44,42.53,42.39,42.53,29313.0,38.641,38.723,38.5955,38.723,29313.0
2019-01-04 12:50:00,42.52,42.53,42.45,42.46,31668.0,38.7139,38.723,38.6501,38.6592,31668.0
2019-01-04 12:55:00,42.47,42.52,42.45,42.45,30896.0,38.6684,38.7139,38.6501,38.6501,30896.0
2019-01-04 13:00:00,42.46,42.55,42.45,42.54,83217.0,38.6592,38.7412,38.6501,38.7321,83217.0
2019-01-04 13:05:00,42.55,42.63,42.54,42.61,42148.0,38.7412,38.814,38.7321,38.7958,42148.0
2019-01-04 13:10:00,42.62,42.63,42.5,42.51,37043.0,38.8049,38.814,38.6957,38.7048,37043.0
2019-01-04 13:15:00,42.51,42.52,42.45,42.46,35234.0,38.7048,38.7139,38.6501,38.6592,35234.0
2019-01-04 13:20:00,42.46,42.48,42.38,42.38,71887.0,38.6592,38.6775,38.5864,38.5864,71887.0
2019-01-04 13:25:00,42.38,42.4,42.34,42.36,29181.0,38.5864,38.6046,38.55,38.5682,29181.0
2019-01-04 13:30:00,42.37,42.43,42.35,42.4,68587.0,38.5773,38.6319,38.5591,38.6046,68587.0
2019-01-04 13:35:00,42.4,42.4,42.31,42.32,33268.0,38.6046,38.6046,38.5227,38.5318,33268.0
2019-01-04 13:40:00,42.31,42.32,42.21,42.24,23094.0,38.5227,38.5318,38.4316,38.4589,23094.0
2019-01-04 13:45:00,42.23,42.3,42.19,42.29,39071.0,38.4498,38.5136,38.4134,38.5045,39071.0
2019-01-04 13:50:00,42.29,42.35,42.26,42.33,42014.0,38.5045,38.5591,38.4772,38.5409,42014.0
2019-01-04 13:55:00,42.33,42.35,42.24,42.3,22518.0,38.5409,38.5591,38.4589,38.5136,22518.0
2019-01-04 14:00:00,42.3,42.31,42.21,42.27,33209.0,38.5136,38.5227,38.4316,38.4863,33209.0
2019-01-04 14:05:00,42.27,42.27,42.15,42.18,31987.0,38.4863,38.4863,38.377,38.4043,31987.0
2019-01-04 14:10:00,42.19,42.23,42.18,42.19,27224.0,38.4134,38.4498,38.4043,38.4134,27224.0
2019-01-04 14:15:00,42.19,42.27,42.16,42.22,38492.0,38.4134,38.4863,38.3861,38.4407,38492.0
2019-01-04 14:20:00,42.22,42.39,42.21,42.39,58047.0,38.4407,38.5955,38.4316,38.5955,58047.0
2019-01-04 14:25:00,42.39,42.4,42.34,42.37,33299.0,38.5955,38.6046,38.55,38.5773,33299.0
2019-01-04 14:30:00,42.38,42.41,42.34,42.41,25845.0,38.5864,38.6137,38.55,38.6137,25845.0
2019-01-04 14:35:00,42.42,42.45,42.34,42.39,32651.0,38.6228,38.6501,38.55,38.5955,32651.0
2019-01-04 14:40:00,42.39,42.44,42.36,42.37,51954.0,38.5955,38.641,38.5682,38.5773,51954.0
2019-01-04 14:45:00,42.38,42.38,42.25,42.3,47430.0,38.5864,38.5864,38.468,38.5136,47430.0
2019-01-04 14:50:00,42.29,42.31,42.23,42.27,45182.0,38.5045,38.5227,38.4498,38.4863,45182.0
2019-01-04 14:55:00,42.26,42.28,42.17,42.19,42873.0,38.4772,38.4954,38.3952,38.4134,42873.0
2019-01-04 15:00:00,42.19,42.33,42.18,42.32,40162.0,38.4134,38.5409,38.4043,38.5318,40162.0
2019-01-04 15:05:00,42.33,42.35,42.26,42.26,52737.0,38.5409,38.5591,38.4772,38.4772,52737.0
2019-01-04 15:10:00,42.25,42.32,42.23,42.31,45928.0,38.468,38.5318,38.4498,38.5227,45928.0
2019-01-04 15:15:00,42.31,42.4,42.29,42.34,50986.0,38.5227,38.6046,38.5045,38.55,50986.0
2019-01-04 15:20:00,42.34,42.36,42.15,42.15,99752.0,38.55,38.5682,38.377,38.377,99752.0
2019-01-04 15:25:00,42.14,42.21,42.09,42.21,69666.0,38.3679,38.4316,38.3224,38.4316,69666.0
2019-01-04 15:30:00,42.21,42.32,42.19,42.3,68975.0,38.4316,38.5318,38.4134,38.5136,68975.0
2019-01-04 15:35:00,42.3,42.34,42.21,42.22,90003.0,38.5136,38.55,38.4316,38.4407,90003.0
2019-01-04 15:40:00,42.23,42.29,42.21,42.26,94855.0,38.4498,38.5045,38.4316,38.4772,94855.0
2019-01-04 15:45:00,42.27,42.36,42.26,42.32,104065.0,38.4863,38.5682,38.4772,38.5318,104065.0
2019-01-04 15:50:00,42.32,42.37,42.3,42.3,121910.0,38.5318,38.5773,38.5136,38.5136,121910.0
2019-01-04 15:55:00,42.31,42.49,42.3,42.44,424531.0,38.5227,38.6866,38.5136,38.641,424531.0
2019-01-07 09:30:00,42.22,42.43,42.12,42.22,91079.0,38.4407,38.6319,38.3497,38.4407,91079.0
2019-01-07 09:35:00,42.19,42.25,42.0,42.25,66931.0,38.4134,38.468,38.2404,38.468,66931.0
2019-01-07 09:40:00,42.26,42.4,42.23,42.29,80597.0,38.4772,38.6046,38.4498,38.5045,80597.0
2019-01-07 09:45:00,42.28,42.35,42.15,42.25,70336.0,38.4954,38.5591,38.377,38.468,70336.0
2019-01-07 09:50:00,42.26,42.27,42.14,42.2,73802.0,38.4772,38.4863,38.3679,38.4225,73802.0
2019-01-07 09:55:00,42.2,42.42,42.19,42.41,75385.0,38.4225,38.6228,38.4134,38.6137,75385.0
2019-01-07 10:00:00,42.41,42.47,42.34,42.45,88352.0,38.6137,38.6684,38.55,38.6501,88352.0
2019-01-07 10:05:00,42.45,42.45,42.36,42.37,103611.0,38.6501,38.6501,38.5682,38.5773,103611.0
2019-01-07 10:10:00,42.38,42.38,42.25,42.25,60992.0,38.5864,38.5864,38.468,38.468,60992.0
2019-01-07 10:15:00,42.26,42.29,42.24,42.27,94187.0,38.4772,38.5045,38.4589,38.4863,94187.0
2019-01-07 10:20:00,42.26,42.26,42.12,42.23,95730.0,38.4772,38.4772,38.3497,38.4498,95730.0
2019-01-07 10:25:00,42.22,42.28,42.19,42.2,74028.0,38.4407,38.4954,38.4134,38.4225,74028.0
2019-01-07 10:30:00,42.2,42.3,42.19,42.29,70485.0,38.4225,38.5136,38.4134,38.5045,70485.0
2019-01-07 10:35:00,42.29,42.31,42.22,42.25,64498.0,38.5045,38.5227,38.4407,38.468,64498.0
2019-01-07 10:40:00,42.24,42.33,42.23,42.3,80448.0,38.4589,38.5409,38.4498,38.5136,80448.0
2019-01-07 10:45:00,42.29,42.36,42.28,42.34,53618.0,38.5045,38.5682,38.4954,38.55,53618.0
2019-01-07 10:50:00,42.34,42.39,42.33,42.35,42827.0,38.55,38.5955,38.5409,38.5591,42827.0
2019-01-07 10:55:00,42.34,42.46,42.25,42.44,97195.0,38.55,38.6592,38.468,38.641,97195.0
2019-01-07 11:00:00,42.43,42.58,42.39,42.54,83918.0,38.6319,38.7685,38.5955,38.7321,83918.0
2019-01-07 11:05:00,42.53,42.57,42.51,42.55,93933.0,38.723,38.7594,38.7048,38.7412,93933.0
2019-01-07 11:10:00,42.56,42.61,42.55,42.58,84005.0,38.7503,38.7958,38.7412,38.7685,84005.0
2019-01-07 11:15:00,42.58,42.63,42.56,42.63,59794.0,38.7685,38.814,38.7503,38.814,59794.0
2019-01-07 11:20:00,42.62,42.69,42.59,42.67,208754.0,38.8049,38.8687,38.7776,38.8505,208754.0
2019-01-07 11:25:00,42.67,42.68,42.52,42.59,75290.0,38.8505,38.8596,38.7139,38.7776,75290.0
2019-01-07 11:30:00,42.59,42.62,42.51,42.55,70813.0,38.7776,38.8049,38.7048,38.7412,70813.0
2019-01-07 11:35:00,42.55,42.67,42.54,42.65,71601.0,38.7412,38.8505,38.7321,38.8322,71601.0
2019-01-07 11:40:00,42.65,42.69,42.61,42.67,57838.0,38.8322,38.8687,38.7958,38.8505,57838.0
2019-01-07 11:45:00,42.68,42.7,42.65,42.68,70939.0,38.8596,38.8778,38.8322,38.8596,70939.0
2019-01-07 11:50:00,42.68,42.73,42.67,42.71,94486.0,38.8596,38.9051,38.8505,38.8869,94486.0
2019-01-07 11:55:00,42.71,42.88,42.71,42.88,89909.0,38.8869,39.0417,38.8869,39.0417,89909.0
2019-01-07 12:00:00,42.88,42.88,42.74,42.75,102437.0,39.0417,39.0417,38.9142,38.9233,102437.0
2019-01-07 12:05:00,42.75,42.8,42.69,42.73,41906.0,38.9233,38.9688,38.8687,38.9051,41906.0
2019-01-07 12:10:00,42.73,42.75,42.7,42.74,31107.0,38.9051,38.9233,38.8778,38.9142,31107.0
2019-01-07 12:15:00,42.73,42.77,42.72,42.72,85328.0,38.9051,38.9415,38.896,38.896,85328.0
2019-01-07 12:20:00,42.72,42.83,42.71,42.83,51919.0,38.896,38.9961,38.8869,38.9961,51919.0
2019-01-07 12:25:00,42.83,42.84,42.75,42.75,48776.0,38.9961,39.0052,38.9233,38.9233,48776.0
2019-01-07 12:30:00,42.76,42.81,42.69,42.8,87431.0,38.9324,38.9779,38.8687,38.9688,87431.0
2019-01-07 12:35:00,42.79,42.86,42.77,42.86,36526.0,38.9597,39.0234,38.9415,39.0234,36526.0
2019-01-07 12:40:00,42.85,42.88,42.82,42.83,71954.0,39.0143,39.0417,38.987,38.9961,71954.0
2019-01-07 12:45:00,42.84,42.94,42.84,42.87,74292.0,39.0052,39.0963,39.0052,39.0325,74292.0
2019-01-07 12:50:00,42.87,42.88,42.81,42.84,113504.0,39.0325,39.0417,38.9779,39.0052,113504.0
2019-01-07 12:55:00,42.84,42.96,42.82,42.91,93398.0,39.0052,39.1145,38.987,39.069,93398.0
2019-01-07 13:00:00,42.91,43.02,42.91,43.01,46740.0,39.069,39.1691,39.069,39.16,46740.0
2019-01-07 13:05:00,43.01,43.02,42.97,43.01,25302.0,39.16,39.1691,39.1236,39.16,25302.0
2019-01-07 13:10:00,43.01,43.05,42.98,43.0,42380.0,39.16,39.1964,39.1327,39.1509,42380.0
2019-01-07 13:15:00,43.01,43.05,42.98,43.05,52363.0,39.16,39.1964,39.1327,39.1964,52363.0
2019-01-07 13:20:00,43.04,43.07,43.0,43.0,151467.0,39.1873,39.2146,39.1509,39.1509,151467.0
2019-01-07 13:25:00,43.0,43.03,42.94,42.96,54621.0,39.1509,39.1782,39.0963,39.1145,54621.0
2019-01-07 13:30:00,42.95,43.06,42.95,43.05,60394.0,39.1054,39.2055,39.1054,39.1964,60394.0
2019-01-07 13:35:00,43.06,43.06,42.98,42.98,178399.0,39.2055,39.2055,39.1327,39.1327,178399.0
2019-01-07 13:40:00,42.98,43.0,42.93,42.98,44512.0,39.1327,39.1509,39.0872,39.1327,44512.0
2019-01-07 13:45:00,42.97,42.98,42.88,42.88,73249.0,39.1236,39.1327,39.0417,39.0417,73249.0
2019-01-07 13:50:00,42.88,42.88,42.84,42.86,58750.0,39.0417,39.0417,39.0052,39.0234,58750.0
2019-01-07 13:55:00,42.85,42.92,42.84,42.87,68080.0,39.0143,39.0781,39.0052,39.0325,68080.0
2019-01-07 14:00:00,42.87,42.97,42.86,42.94,130988.0,39.0325,39.1236,39.0234,39.0963,130988.0
2019-01-07 14:05:00,42.94,42.95,42.85,42.88,107237.0,39.0963,39.1054,39.0143,39.0417,107237.0
2019-01-07 14:10:00,42.87,42.96,42.85,42.96,43356.0,39.0325,39.1145,39.0143,39.1145,43356.0
2019-01-07 14:15:00,42.96,43.05,42.95,43.05,112704.0,39.1145,39.1964,39.1054,39.1964,112704.0
2019-01-07 14:20:00,43.05,43.06,42.99,42.99,68577.0,39.1964,39.2055,39.1418,39.1418,68577.0
2019-01-07 14:25:00,42.98,43.01,42.9,42.91,48834.0,39.1327,39.16,39.0599,39.069,48834.0
2019-01-07 14:30:00,42.9,42.9,42.82,42.84,79011.0,39.0599,39.0599,38.987,39.0052,79011.0
2019-01-07 14:35:00,42.84,42.85,42.79,42.82,43955.0,39.0052,39.0143,38.9597,38.987,43955.0
2019-01-07 14:40:00,42.81,42.89,42.81,42.82,56253.0,38.9779,39.0508,38.9779,38.987,56253.0
2019-01-07 14:45:00,42.82,42.82,42.77,42.8,162818.0,38.987,38.987,38.9415,38.9688,162818.0
2019-01-07 14:50:00,42.8,42.82,42.74,42.74,75042.0,38.9688,38.987,38.9142,38.9142,75042.0
2019-01-07 14:55:00,42.75,42.81,42.72,42.78,103541.0,38.9233,38.9779,38.896,38.9506,103541.0
2019-01-07 15:00:00,42.78,42.87,42.78,42.85,137302.0,38.9506,39.0325,38.9506,39.0143,137302.0
2019-01-07 15:05:00,42.86,42.92,42.82,42.9,169402.0,39.0234,39.0781,38.987,39.0599,169402.0
2019-01-07 15:10:00,42.9,42.97,42.88,42.97,72601.0,39.0599,39.1236,39.0417,39.1236,72601.0
2019-01-07 15:15:00,42.97,43.01,42.96,42.98,86661.0,39.1236,39.16,39.1145,39.1327,86661.0
2019-01-07 15:20:00,42.98,42.99,42.96,42.97,77188.0,39.1327,39.1418,39.1145,39.1236,77188.0
2019-01-07 15:25:00,42.96,42.97,42.92,42.92,82773.0,39.1145,39.1236,39.0781,39.0781,82773.0
2019-01-07 15:30:00,42.93,42.94,42.82,42.86,102867.0,39.0872,39.0963,38.987,39.0234,102867.0
2019-01-07 15:35:00,42.85,42.94,42.84,42.89,79516.0,39.0143,39.0963,39.0052,39.0508,79516.0
2019-01-07 15:40:00,42.88,42.9,42.82,42.86,113619.0,39.0417,39.0599,38.987,39.0234,113619.0
2019-01-07 15:45:00,42.86,42.91,42.85,42.88,128126.0,39.0234,39.069,39.0143,39.0417,128126.0
2019-01-07 15:50:00,42.88,42.89,42.82,42.85,185119.0,39.0417,39.0508,38.987,39.0143,185119.0
2019-01-07 15:55:00,42.85,42.87,42.74,42.75,451593.0,39.0143,39.0325,38.9142,38.9233,451593.0
2019-01-08 09:30:00,43.37,43.63,43.25,43.45,202401.0,39.4878,39.7245,39.3785,39.5606,202401.0
2019-01-08 09:35:00,43.46,43.55,43.28,43.3,62193.0,39.5697,39.6517,39.4058,39.4241,62193.0
2019-01-08 09:40:00,43.29,43.45,43.24,43.34,93115.0,39.415,39.5606,39.3694,39.4605,93115.0
2019-01-08 09:45:00,43.34,43.35,43.12,43.26,64176.0,39.4605,39.4696,39.2602,39.3876,64176.0
2019-01-08 09:50:00,43.27,43.31,43.17,43.19,75747.0,39.3967,39.4332,39.3057,39.3239,75747.0
2019-01-08 09:55:00,43.19,43.27,43.14,43.23,104711.0,39.3239,39.3967,39.2784,39.3603,104711.0
2019-01-08 10:00:00,43.21,43.44,43.2,43.44,68465.0,39.3421,39.5515,39.333,39.5515,68465.0
2019-01-08 10:05:00,43.43,43.54,43.42,43.48,45334.0,39.5424,39.6426,39.5333,39.5879,45334.0
2019-01-08 10:10:00,43.49,43.5,43.2,43.22,57374.0,39.5971,39.6062,39.333,39.3512,57374.0
2019-01-08 10:15:00,43.22,43.22,42.97,42.97,49037.0,39.3512,39.3512,39.1236,39.1236,49037.0
2019-01-08 10:20:00,42.97,43.02,42.95,42.99,40852.0,39.1236,39.1691,39.1054,39.1418,40852.0
2019-01-08 10:25:00,42.99,43.06,42.97,43.0,106394.0,39.1418,39.2055,39.1236,39.1509,106394.0
2019-01-08 10:30:00,43.01,43.03,42.87,42.89,63441.0,39.16,39.1782,39.0325,39.0508,63441.0
2019-01-08 10:35:00,42.89,43.01,42.84,43.01,81426.0,39.0508,39.16,39.0052,39.16,81426.0
2019-01-08 10:40:00,43.0,43.0,42.84,42.84,47796.0,39.1509,39.1509,39.0052,39.0052,47796.0
2019-01-08 10:45:00,42.83,42.92,42.79,42.88,188891.0,38.9961,39.0781,38.9597,39.0417,188891.0
2019-01-08 10:50:00,42.89,42.9,42.75,42.77,67163.0,39.0508,39.0599,38.9233,38.9415,67163.0
2019-01-08 10:55:00,42.77,42.8,42.72,42.77,47052.0,38.9415,38.9688,38.896,38.9415,47052.0
2019-01-08 11:00:00,42.78,42.94,42.76,42.92,49125.0,38.9506,39.0963,38.9324,39.0781,49125.0
2019-01-08 11:05:00,42.92,42.95,42.85,42.91,270648.0,39.0781,39.1054,39.0143,39.069,270648.0
2019-01-08 11:10:00,42.91,42.91,42.73,42.77,83137.0,39.069,39.069,38.9051,38.9415,83137.0
2019-01-08 11:15:00,42.76,42.93,42.75,42.91,63786.0,38.9324,39.0872,38.9233,39.069,63786.0
2019-01-08 11:20:00,42.9,42.93,42.86,42.87,48810.0,39.0599,39.0872,39.0234,39.0325,48810.0
2019-01-08 11:25:00,42.86,42.92,42.83,42.84,50424.0,39.0234,39.0781,38.9961,39.0052,50424.0
2019-01-08 11:30:00,42.84,42.84,42.73,42.76,56387.0,39.0052,39.0052,38.9051,38.9324,56387.0
2019-01-08 11:35:00,42.75,42.81,42.74,42.79,33114.0,38.9233,38.9779,38.9142,38.9597,33114.0
2019-01-08 11:40:00,42.78,42.8,42.66,42.68,48283.0,38.9506,38.9688,38.8413,38.8596,48283.0
2019-01-08 11:45:00,42.68,42.72,42.65,42.67,65919.0,38.8596,38.896,38.8322,38.8505,65919.0
2019-01-08 11:50:00,42.68,42.75,42.66,42.74,36820.0,38.8596,38.9233,38.8413,38.9142,36820.0
2019-01-08 11:55:00,42.75,42.87,42.75,42.82,64644.0,38.9233,39.0325,38.9233,38.987,64644.0
2019-01-08 12:00:00,42.82,42.99,42.75,42.99,297485.0,38.987,39.1418,38.9233,39.1418,297485.0
2019-01-08 12:05:00,42.99,43.02,42.95,43.0,47652.0,39.1418,39.1691,39.1054,39.1509,47652.0
2019-01-08 12:10:00,43.0,43.08,42.97,43.08,63693.0,39.1509,39.2238,39.1236,39.2238,63693.0
2019-01-08 12:15:00,43.07,43.08,42.98,43.06,101746.0,39.2146,39.2238,39.1327,39.2055,101746.0
2019-01-08 12:20:00,43.07,43.09,43.03,43.04,48296.0,39.2146,39.2329,39.1782,39.1873,48296.0
2019-01-08 12:25:00,43.04,43.14,43.03,43.06,39305.0,39.1873,39.2784,39.1782,39.2055,39305.0
2019-01-08 12:30:00,43.07,43.08,42.96,42.96,134981.0,39.2146,39.2238,39.1145,39.1145,134981.0
2019-01-08 12:35:00,42.96,43.0,42.94,42.98,71869.0,39.1145,39.1509,39.0963,39.1327,71869.0
2019-01-08 12:40:00,42.97,43.08,42.97,43.02,30015.0,39.1236,39.2238,39.1236,39.1691,30015.0
2019-01-08 12:45:00,43.02,43.06,42.86,42.86,70700.0,39.1691,39.2055,39.0234,39.0234,70700.0
2019-01-08 12:50:00,42.86,42.98,42.84,42.95,23635.0,39.0234,39.1327,39.0052,39.1054,23635.0
2019-01-08 12:55:00,42.95,43.01,42.9,42.98,26476.0,39.1054,39.16,39.0599,39.1327,26476.0
2019-01-08 13:00:00,42.98,43.03,42.94,42.99,63609.0,39.1327,39.1782,39.0963,39.1418,63609.0
2019-01-08 13:05:00,42.98,43.01,42.97,42.98,37152.0,39.1327,39.16,39.1236,39.1327,37152.0
2019-01-08 13:10:00,42.99,43.09,42.97,43.07,43063.0,39.1418,39.2329,39.1236,39.2146,43063.0
2019-01-08 13:15:00,43.06,43.08,42.99,43.0,51066.0,39.2055,39.2238,39.1418,39.1509,51066.0
2019-01-08 13:20:00,43.0,43.05,42.99,43.01,35696.0,39.1509,39.1964,39.1418,39.16,35696.0
2019-01-08 13:25:00,43.01,43.03,43.0,43.01,41109.0,39.16,39.1782,39.1509,39.16,41109.0
2019-01-08 13:30:00,43.0,43.06,42.99,43.05,58694.0,39.1509,39.2055,39.1418,39.1964,58694.0
2019-01-08 13:35:00,43.04,43.04,42.98,43.0,17766.0,39.1873,39.1873,39.1327,39.1509,17766.0
2019-01-08 13:40:00,43.0,43.0,42.95,42.99,29148.0,39.1509,39.1509,39.1054,39.1418,29148.0
2019-01-08 13:45:00,42.98,43.02,42.94,43.01,45874.0,39.1327,39.1691,39.0963,39.16,45874.0
2019-01-08 13:50:00,43.01,43.14,42.99,43.13,64437.0,39.16,39.2784,39.1418,39.2693,64437.0
2019-01-08 13:55:00,43.13,43.15,43.05,43.08,130140.0,39.2693,39.2875,39.1964,39.2238,130140.0
2019-01-08 14:00:00,43.08,43.1,43.04,43.08,73537.0,39.2238,39.242,39.1873,39.2238,73537.0
2019-01-08 14:05:00,43.08,43.1,43.03,43.08,49288.0,39.2238,39.242,39.1782,39.2238,49288.0
2019-01-08 14:10:00,43.07,43.16,43.05,43.16,75645.0,39.2146,39.2966,39.1964,39.2966,75645.0
2019-01-08 14:15:00,43.15,43.18,43.12,43.14,29182.0,39.2875,39.3148,39.2602,39.2784,29182.0
2019-01-08 14:20:00,43.14,43.14,43.07,43.08,44845.0,39.2784,39.2784,39.2146,39.2238,44845.0
2019-01-08 14:25:00,43.08,43.11,43.06,43.11,41335.0,39.2238,39.2511,39.2055,39.2511,41335.0
2019-01-08 14:30:00,43.11,43.15,43.09,43.11,41787.0,39.2511,39.2875,39.2329,39.2511,41787.0
2019-01-08 14:35:00,43.11,43.12,43.07,43.12,35649.0,39.2511,39.2602,39.2146,39.2602,35649.0
2019-01-08 14:40:00,43.12,43.14,43.08,43.09,43470.0,39.2602,39.2784,39.2238,39.2329,43470.0
2019-01-08 14:45:00,43.1,43.11,43.01,43.06,24931.0,39.242,39.2511,39.16,39.2055,24931.0
2019-01-08 14:50:00,43.06,43.06,42.97,43.04,77090.0,39.2055,39.2055,39.1236,39.1873,77090.0
2019-01-08 14:55:00,43.03,43.03,42.97,43.0,41772.0,39.1782,39.1782,39.1236,39.1509,41772.0
2019-01-08 15:00:00,43.0,43.01,42.97,42.98,30305.0,39.1509,39.16,39.1236,39.1327,30305.0
2019-01-08 15:05:00,42.98,42.99,42.88,42.96,26314.0,39.1327,39.1418,39.0417,39.1145,26314.0
2019-01-08 15:10:00,42.95,42.99,42.93,42.98,33065.0,39.1054,39.1418,39.0872,39.1327,33065.0
2019-01-08 15:15:00,42.98,43.01,42.97,43.0,66985.0,39.1327,39.16,39.1236,39.1509,66985.0
2019-01-08 15:20:00,43.0,43.02,42.96,42.99,76484.0,39.1509,39.1691,39.1145,39.1418,76484.0
2019-01-08 15:25:00,43.0,43.07,42.98,43.07,51853.0,39.1509,39.2146,39.1327,39.2146,51853.0
2019-01-08 15:30:00,43.07,43.15,43.06,43.14,88026.0,39.2146,39.2875,39.2055,39.2784,88026.0
2019-01-08 15:35:00,43.14,43.2,43.13,43.2,48539.0,39.2784,39.333,39.2693,39.333,48539.0
2019-01-08 15:40:00,43.19,43.21,43.15,43.18,107431.0,39.3239,39.3421,39.2875,39.3148,107431.0
2019-01-08 15:45:00,43.19,43.25,43.15,43.16,211536.0,39.3239,39.3785,39.2875,39.2966,211536.0
2019-01-08 15:50:00,43.16,43.27,43.15,43.26,135122.0,39.2966,39.3967,39.2875,39.3876,135122.0
2019-01-08 15:55:00,43.27,43.32,43.24,43.29,539876.0,39.3967,39.4423,39.3694,39.415,539876.0
2019-01-09 09:30:00,43.55,43.83,43.47,43.8,65490.0,39.6517,39.9066,39.5788,39.8793,65490.0
2019-01-09 09:35:00,43.8,43.92,43.73,43.75,65310.0,39.8793,39.9886,39.8156,39.8338,65310.0
2019-01-09 09:40:00,43.75,43.75,43.6,43.68,44593.0,39.8338,39.8338,39.6972,39.77,44593.0
2019-01-09 09:45:00,43.68,43.8,43.63,43.71,33678.0,39.77,39.8793,39.7245,39.7974,33678.0
2019-01-09 09:50:00,43.71,43.81,43.69,43.73,19461.0,39.7974,39.8884,39.7791,39.8156,19461.0
2019-01-09 09:55:00,43.74,43.77,43.64,43.67,39914.0,39.8247,39.852,39.7336,39.7609,39914.0
2019-01-09 10:00:00,43.68,43.76,43.68,43.7,33163.0,39.77,39.8429,39.77,39.7883,33163.0
2019-01-09 10:05:00,43.71,43.74,43.55,43.63,122643.0,39.7974,39.8247,39.6517,39.7245,122643.0
2019-01-09 10:10:00,43.63,43.68,43.54,43.54,96770.0,39.7245,39.77,39.6426,39.6426,96770.0
2019-01-09 10:15:00,43.54,43.58,43.51,43.56,44489.0,39.6426,39.679,39.6153,39.6608,44489.0
2019-01-09 10:20:00,43.56,43.65,43.56,43.65,100414.0,39.6608,39.7427,39.6608,39.7427,100414.0
2019-01-09 10:25:00,43.65,43.76,43.65,43.76,75640.0,39.7427,39.8429,39.7427,39.8429,75640.0
2019-01-09 10:30:00,43.75,43.75,43.42,43.46,57385.0,39.8338,39.8338,39.5333,39.5697,57385.0
2019-01-09 10:35:00,43.47,43.56,43.43,43.51,50932.0,39.5788,39.6608,39.5424,39.6153,50932.0
2019-01-09 10:40:00,43.5,43.51,43.34,43.35,44561.0,39.6062,39.6153,39.4605,39.4696,44561.0
2019-01-09 10:45:00,43.36,43.45,43.32,43.4,45620.0,39.4787,39.5606,39.4423,39.5151,45620.0
2019-01-09 10:50:00,43.4,43.45,43.39,43.41,30464.0,39.5151,39.5606,39.506,39.5242,30464.0
2019-01-09 10:55:00,43.41,43.48,43.39,43.43,25229.0,39.5242,39.5879,39.506,39.5424,25229.0
2019-01-09 11:00:00,43.43,43.58,43.4,43.54,47695.0,39.5424,39.679,39.5151,39.6426,47695.0
2019-01-09 11:05:00,43.54,43.57,43.48,43.5,20674.0,39.6426,39.6699,39.5879,39.6062,20674.0
2019-01-09 11:10:00,43.51,43.65,43.5,43.63,49159.0,39.6153,39.7427,39.6062,39.7245,49159.0
2019-01-09 11:15:00,43.62,43.64,43.56,43.61,23461.0,39.7154,39.7336,39.6608,39.7063,23461.0
2019-01-09 11:20:00,43.61,43.77,43.58,43.77,39823.0,39.7063,39.852,39.679,39.852,39823.0
2019-01-09 11:25:00,43.76,43.8,43.74,43.78,26175.0,39.8429,39.8793,39.8247,39.8611,26175.0
2019-01-09 11:30:00,43.78,43.79,43.73,43.76,39717.0,39.8611,39.8702,39.8156,39.8429,39717.0
2019-01-09 11:35:00,43.75,43.84,43.72,43.76,25147.0,39.8338,39.9157,39.8065,39.8429,25147.0
2019-01-09 11:40:00,43.76,43.76,43.69,43.73,25889.0,39.8429,39.8429,39.7791,39.8156,25889.0
2019-01-09 11:45:00,43.73,43.82,43.72,43.79,29082.0,39.8156,39.8975,39.8065,39.8702,29082.0
2019-01-09 11:50:00,43.78,43.79,43.71,43.76,45289.0,39.8611,39.8702,39.7974,39.8429,45289.0
2019-01-09 11:55:00,43.76,43.78,43.66,43.66,29333.0,39.8429,39.8611,39.7518,39.7518,29333.0
2019-01-09 12:00:00,43.67,43.69,43.64,43.66,32908.0,39.7609,39.7791,39.7336,39.7518,32908.0
2019-01-09 12:05:00,43.66,43.67,43.62,43.63,20106.0,39.7518,39.7609,39.7154,39.7245,20106.0
2019-01-09 12:10:00,43.64,43.69,43.63,43.67,24322.0,39.7336,39.7791,39.7245,39.7609,24322.0
2019-01-09 12:15:00,43.68,43.74,43.68,43.72,18404.0,39.77,39.8247,39.77,39.8065,18404.0
2019-01-09 12:20:00,43.73,43.74,43.68,43.71,32582.0,39.8156,39.8247,39.77,39.7974,32582.0
2019-01-09 12:25:00,43.7,43.71,43.61,43.62,80582.0,39.7883,39.7974,39.7063,39.7154,80582.0
2019-01-09 12:30:00,43.63,43.66,43.6,43.66,90885.0,39.7245,39.7518,39.6972,39.7518,90885.0
2019-01-09 12:35:00,43.66,43.7,43.65,43.69,36901.0,39.7518,39.7883,39.7427,39.7791,36901.0
2019-01-09 12:40:00,43.69,43.72,43.67,43.7,33511.0,39.7791,39.8065,39.7609,39.7883,33511.0
2019-01-09 12:45:00,43.7,43.82,43.69,43.77,34787.0,39.7883,39.8975,39.7791,39.852,34787.0
2019-01-09 12:50:00,43.77,43.83,43.77,43.82,17805.0,39.852,39.9066,39.852,39.8975,17805.0
2019-01-09 12:55:00,43.83,43.85,43.8,43.85,22350.0,39.9066,39.9248,39.8793,39.9248,22350.0
2019-01-09 13:00:00,43.86,43.89,43.85,43.88,78944.0,39.9339,39.9612,39.9248,39.9521,78944.0
2019-01-09 13:05:00,43.88,43.89,43.84,43.89,40830.0,39.9521,39.9612,39.9157,39.9612,40830.0
2019-01-09 13:10:00,43.89,43.89,43.83,43.85,46882.0,39.9612,39.9612,39.9066,39.9248,46882.0
2019-01-09 13:15:00,43.84,43.86,43.82,43.83,27825.0,39.9157,39.9339,39.8975,39.9066,27825.0
2019-01-09 13:20:00,43.83,43.88,43.83,43.87,19454.0,39.9066,39.9521,39.9066,39.943,19454.0
2019-01-09 13:25:00,43.87,43.88,43.85,43.86,14936.0,39.943,39.9521,39.9248,39.9339,14936.0
2019-01-09 13:30:00,43.86,43.86,43.76,43.77,33614.0,39.9339,39.9339,39.8429,39.852,33614.0
2019-01-09 13:35:00,43.76,43.78,43.72,43.73,20955.0,39.8429,39.8611,39.8065,39.8156,20955.0
2019-01-09 13:40:00,43.73,43.79,43.73,43.78,23330.0,39.8156,39.8702,39.8156,39.8611,23330.0
2019-01-09 13:45:00,43.79,43.8,43.7,43.7,77487.0,39.8702,39.8793,39.7883,39.7883,77487.0
2019-01-09 13:50:00,43.7,43.7,43.6,43.62,54750.0,39.7883,39.7883,39.6972,39.7154,54750.0
2019-01-09 13:55:00,43.63,43.65,43.61,43.65,31077.0,39.7245,39.7427,39.7063,39.7427,31077.0
2019-01-09 14:00:00,43.65,43.72,43.6,43.69,184929.0,39.7427,39.8065,39.6972,39.7791,184929.0
2019-01-09 14:05:00,43.7,43.71,43.63,43.68,82748.0,39.7883,39.7974,39.7245,39.77,82748.0
2019-01-09 14:10:00,43.68,43.76,43.62,43.73,80044.0,39.77,39.8429,39.7154,39.8156,80044.0
2019-01-09 14:15:00,43.74,43.75,43.6,43.61,48834.0,39.8247,39.8338,39.6972,39.7063,48834.0
2019-01-09 14:20:00,43.6,43.6,43.5,43.55,43454.0,39.6972,39.6972,39.6062,39.6517,43454.0
2019-01-09 14:25:00,43.55,43.58,43.54,43.57,31648.0,39.6517,39.679,39.6426,39.6699,31648.0
2019-01-09 14:30:00,43.56,43.64,43.52,43.61,39248.0,39.6608,39.7336,39.6244,39.7063,39248.0
2019-01-09 14:35:00,43.62,43.66,43.6,43.65,28621.0,39.7154,39.7518,39.6972,39.7427,28621.0
2019-01-09 14:40:00,43.65,43.71,43.63,43.71,20842.0,39.7427,39.7974,39.7245,39.7974,20842.0
2019-01-09 14:45:00,43.72,43.78,43.7,43.77,32322.0,39.8065,39.8611,39.7883,39.852,32322.0
2019-01-09 14:50:00,43.77,43.79,43.74,43.79,24079.0,39.852,39.8702,39.8247,39.8702,24079.0
2019-01-09 14:55:00,43.79,43.79,43.7,43.72,32415.0,39.8702,39.8702,39.7883,39.8065,32415.0
2019-01-09 15:00:00,43.72,43.77,43.7,43.75,38346.0,39.8065,39.852,39.7883,39.8338,38346.0
2019-01-09 15:05:00,43.75,43.75,43.68,43.73,39884.0,39.8338,39.8338,39.77,39.8156,39884.0
2019-01-09 15:10:00,43.74,43.77,43.71,43.75,29621.0,39.8247,39.852,39.7974,39.8338,29621.0
2019-01-09 15:15:00,43.75,43.79,43.74,43.75,35727.0,39.8338,39.8702,39.8247,39.8338,35727.0
2019-01-09 15:20:00,43.75,43.82,43.75,43.77,35592.0,39.8338,39.8975,39.8338,39.852,35592.0
2019-01-09 15:25:00,43.76,43.81,43.76,43.77,34875.0,39.8429,39.8884,39.8429,39.852,34875.0
2019-01-09 15:30:00,43.77,43.81,43.71,43.8,47716.0,39.852,39.8884,39.7974,39.8793,47716.0
2019-01-09 15:35:00,43.78,43.78,43.69,43.73,83148.0,39.8611,39.8611,39.7791,39.8156,83148.0
2019-01-09 15:40:00,43.72,43.76,43.69,43.76,107732.0,39.8065,39.8429,39.7791,39.8429,107732.0
2019-01-09 15:45:00,43.75,43.78,43.68,43.71,114595.0,39.8338,39.8611,39.77,39.7974,114595.0
2019-01-09 15:50:00,43.71,43.72,43.66,43.7,126215.0,39.7974,39.8065,39.7518,39.7883,126215.0
2019-01-09 15:55:00,43.69,43.86,43.68,43.82,342799.0,39.7791,39.9339,39.77,39.8975,342799.0
2019-01-10 09:30:00,43.47,43.76,43.46,43.63,105840.0,39.5788,39.8429,39.5697,39.7245,105840.0
2019-01-10 09:35:00,43.62,43.74,43.54,43.58,79386.0,39.7154,39.8247,39.6426,39.679,79386.0
2019-01-10 09:40:00,43.58,43.59,43.4,43.43,46930.0,39.679,39.6881,39.5151,39.5424,46930.0
2019-01-10 09:45:00,43.42,43.49,43.38,43.45,77864.0,39.5333,39.5971,39.4969,39.5606,77864.0
2019-01-10 09:50:00,43.46,43.52,43.37,43.39,48333.0,39.5697,39.6244,39.4878,39.506,48333.0
2019-01-10 09:55:00,43.39,43.41,43.27,43.4,39778.0,39.506,39.5242,39.3967,39.5151,39778.0
2019-01-10 10:00:00,43.41,43.54,43.39,43.4,93885.0,39.5242,39.6426,39.506,39.5151,93885.0
2019-01-10 10:05:00,43.41,43.51,43.41,43.44,55427.0,39.5242,39.6153,39.5242,39.5515,55427.0
2019-01-10 10:10:00,43.44,43.53,43.41,43.43,47504.0,39.5515,39.6335,39.5242,39.5424,47504.0
2019-01-10 10:15:00,43.44,43.44,43.34,43.38,100619.0,39.5515,39.5515,39.4605,39.4969,100619.0
2019-01-10 10:20:00,43.38,43.57,43.36,43.56,46231.0,39.4969,39.6699,39.4787,39.6608,46231.0
2019-01-10 10:25:00,43.56,43.63,43.55,43.63,30833.0,39.6608,39.7245,39.6517,39.7245,30833.0
2019-01-10 10:30:00,43.62,43.64,43.55,43.56,33212.0,39.7154,39.7336,39.6517,39.6608,33212.0
2019-01-10 10:35:00,43.56,43.57,43.52,43.56,18400.0,39.6608,39.6699,39.6244,39.6608,18400.0
2019-01-10 10:40:00,43.56,43.56,43.48,43.52,18172.0,39.6608,39.6608,39.5879,39.6244,18172.0
2019-01-10 10:45:00,43.52,43.59,43.51,43.59,37665.0,39.6244,39.6881,39.6153,39.6881,37665.0
2019-01-10 10:50:00,43.59,43.65,43.58,43.62,39362.0,39.6881,39.7427,39.679,39.7154,39362.0
2019-01-10 10:55:00,43.61,43.72,43.59,43.7,75714.0,39.7063,39.8065,39.6881,39.7883,75714.0
2019-01-10 11:00:00,43.7,43.7,43.6,43.65,47067.0,39.7883,39.7883,39.6972,39.7427,47067.0
2019-01-10 11:05:00,43.66,43.76,43.66,43.73,41601.0,39.7518,39.8429,39.7518,39.8156,41601.0
2019-01-10 11:10:00,43.72,43.82,43.71,43.8,48541.0,39.8065,39.8975,39.7974,39.8793,48541.0
2019-01-10 11:15:00,43.81,43.81,43.75,43.8,48137.0,39.8884,39.8884,39.8338,39.8793,48137.0
2019-01-10 11:20:00,43.8,43.8,43.7,43.7,21329.0,39.8793,39.8793,39.7883,39.7883,21329.0
2019-01-10 11:25:00,43.71,43.74,43.65,43.68,28036.0,39.7974,39.8247,39.7427,39.77,28036.0
2019-01-10 11:30:00,43.68,43.8,43.65,43.79,42231.0,39.77,39.8793,39.7427,39.8702,42231.0
2019-01-10 11:35:00,43.8,43.87,43.78,43.78,65421.0,39.8793,39.943,39.8611,39.8611,65421.0
2019-01-10 11:40:00,43.79,43.82,43.77,43.77,39621.0,39.8702,39.8975,39.852,39.852,39621.0
2019-01-10 11:45:00,43.77,43.83,43.74,43.82,52886.0,39.852,39.9066,39.8247,39.8975,52886.0
2019-01-10 11:50:00,43.82,43.84,43.76,43.8,28133.0,39.8975,39.9157,39.8429,39.8793,28133.0
2019-01-10 11:55:00,43.81,43.85,43.77,43.84,25286.0,39.8884,39.9248,39.852,39.9157,25286.0
2019-01-10 12:00:00,43.84,43.91,43.73,43.74,47942.0,39.9157,39.9795,39.8156,39.8247,47942.0
2019-01-10 12:05:00,43.74,43.74,43.67,43.67,30975.0,39.8247,39.8247,39.7609,39.7609,30975.0
2019-01-10 12:10:00,43.66,43.73,43.66,43.71,22021.0,39.7518,39.8156,39.7518,39.7974,22021.0
2019-01-10 12:15:00,43.71,43.72,43.68,43.7,26998.0,39.7974,39.8065,39.77,39.7883,26998.0
2019-01-10 12:20:00,43.69,43.75,43.66,43.74,29801.0,39.7791,39.8338,39.7518,39.8247,29801.0
2019-01-10 12:25:00,43.74,43.77,43.71,43.77,21704.0,39.8247,39.852,39.7974,39.852,21704.0
2019-01-10 12:30:00,43.77,43.81,43.77,43.77,29094.0,39.852,39.8884,39.852,39.852,29094.0
2019-01-10 12:35:00,43.77,43.79,43.74,43.76,23273.0,39.852,39.8702,39.8247,39.8429,23273.0
2019-01-10 12:40:00,43.76,43.78,43.7,43.7,21346.0,39.8429,39.8611,39.7883,39.7883,21346.0
2019-01-10 12:45:00,43.69,43.87,43.69,43.82,49581.0,39.7791,39.943,39.7791,39.8975,49581.0
2019-01-10 12:50:00,43.83,43.88,43.8,43.81,34851.0,39.9066,39.9521,39.8793,39.8884,34851.0
2019-01-10 12:55:00,43.81,43.83,43.76,43.81,40582.0,39.8884,39.9066,39.8429,39.8884,40582.0
2019-01-10 13:00:00,43.81,43.81,43.73,43.76,42616.0,39.8884,39.8884,39.8156,39.8429,42616.0
2019-01-10 13:05:00,43.76,43.79,43.57,43.58,57607.0,39.8429,39.8702,39.6699,39.679,57607.0
2019-01-10 13:10:00,43.57,43.61,43.56,43.56,29464.0,39.6699,39.7063,39.6608,39.6608,29464.0
2019-01-10 13:15:00,43.56,43.56,43.5,43.52,38188.0,39.6608,39.6608,39.6062,39.6244,38188.0
2019-01-10 13:20:00,43.52,43.56,43.5,43.53,29484.0,39.6244,39.6608,39.6062,39.6335,29484.0
2019-01-10 13:25:00,43.53,43.6,43.52,43.57,24707.0,39.6335,39.6972,39.6244,39.6699,24707.0
2019-01-10 13:30:00,43.58,43.63,43.53,43.61,36480.0,39.679,39.7245,39.6335,39.7063,36480.0
2019-01-10 13:35:00,43.6,43.61,43.51,43.52,24124.0,39.6972,39.7063,39.6153,39.6244,24124.0
2019-01-10 13:40:00,43.52,43.52,43.46,43.49,29457.0,39.6244,39.6244,39.5697,39.5971,29457.0
2019-01-10 13:45:00,43.49,43.54,43.47,43.54,22160.0,39.5971,39.6426,39.5788,39.6426,22160.0
2019-01-10 13:50:00,43.54,43.62,43.54,43.57,23767.0,39.6426,39.7154,39.6426,39.6699,23767.0
2019-01-10 13:55:00,43.57,43.67,43.57,43.66,27679.0,39.6699,39.7609,39.6699,39.7518,27679.0
2019-01-10 14:00:00,43.66,43.74,43.66,43.71,35711.0,39.7518,39.8247,39.7518,39.7974,35711.0
2019-01-10 14:05:00,43.72,43.83,43.72,43.82,34673.0,39.8065,39.9066,39.8065,39.8975,34673.0
2019-01-10 14:10:00,43.83,43.9,43.82,43.85,27840.0,39.9066,39.9703,39.8975,39.9248,27840.0
2019-01-10 14:15:00,43.86,43.87,43.76,43.84,123349.0,39.9339,39.943,39.8429,39.9157,123349.0
2019-01-10 14:20:00,43.85,43.93,43.83,43.88,37290.0,39.9248,39.9977,39.9066,39.9521,37290.0
2019-01-10 14:25:00,43.88,43.88,43.79,43.79,30244.0,39.9521,39.9521,39.8702,39.8702,30244.0
2019-01-10 14:30:00,43.79,43.84,43.76,43.81,33589.0,39.8702,39.9157,39.8429,39.8884,33589.0
2019-01-10 14:35:00,43.8,43.84,43.75,43.78,34355.0,39.8793,39.9157,39.8338,39.8611,34355.0
2019-01-10 14:40:00,43.77,43.89,43.77,43.86,45563.0,39.852,39.9612,39.852,39.9339,45563.0
2019-01-10 14:45:00,43.87,43.88,43.76,43.76,30588.0,39.943,39.9521,39.8429,39.8429,30588.0
2019-01-10 14:50:00,43.76,43.77,43.71,43.74,35279.0,39.8429,39.852,39.7974,39.8247,35279.0
2019-01-10 14:55:00,43.74,43.82,43.72,43.82,37702.0,39.8247,39.8975,39.8065,39.8975,37702.0
2019-01-10 15:00:00,43.82,43.87,43.79,43.86,50674.0,39.8975,39.943,39.8702,39.9339,50674.0
2019-01-10 15:05:00,43.85,43.89,43.82,43.83,34668.0,39.9248,39.9612,39.8975,39.9066,34668.0
2019-01-10 15:10:00,43.83,43.83,43.71,43.8,58788.0,39.9066,39.9066,39.7974,39.8793,58788.0
2019-01-10 15:15:00,43.8,43.81,43.76,43.77,30430.0,39.8793,39.8884,39.8429,39.852,30430.0
2019-01-10 15:20:00,43.77,43.81,43.74,43.8,48295.0,39.852,39.8884,39.8247,39.8793,48295.0
2019-01-10 15:25:00,43.81,43.85,43.8,43.85,40603.0,39.8884,39.9248,39.8793,39.9248,40603.0
2019-01-10 15:30:00,43.84,43.86,43.79,43.81,69149.0,39.9157,39.9339,39.8702,39.8884,69149.0
2019-01-10 15:35:00,43.8,43.8,43.74,43.78,65006.0,39.8793,39.8793,39.8247,39.8611,65006.0
2019-01-10 15:40:00,43.79,43.83,43.77,43.83,70222.0,39.8702,39.9066,39.852,39.9066,70222.0
2019-01-10 15:45:00,43.83,43.85,43.73,43.74,156676.0,39.9066,39.9248,39.8156,39.8247,156676.0
2019-01-10 15:50:00,43.75,43.83,43.74,43.79,116108.0,39.8338,39.9066,39.8247,39.8702,116108.0
2019-01-10 15:55:00,43.8,43.8,43.66,43.72,436242.0,39.8793,39.8793,39.7518,39.8065,436242.0
2019-01-11 09:30:00,43.31,43.46,43.25,43.44,143737.0,39.4332,39.5697,39.3785,39.5515,143737.0
2019-01-11 09:35:00,43.43,43.5,43.2,43.21,68344.0,39.5424,39.6062,39.333,39.3421,68344.0
2019-01-11 09:40:00,43.21,43.35,43.18,43.29,49420.0,39.3421,39.4696,39.3148,39.415,49420.0
2019-01-11 09:45:00,43.29,43.41,43.28,43.41,39755.0,39.415,39.5242,39.4058,39.5242,39755.0
2019-01-11 09:50:00,43.41,43.42,43.26,43.29,82522.0,39.5242,39.5333,39.3876,39.415,82522.0
2019-01-11 09:55:00,43.28,43.42,43.23,43.39,44129.0,39.4058,39.5333,39.3603,39.506,44129.0
2019-01-11 10:00:00,43.39,43.46,43.38,43.38,63255.0,39.506,39.5697,39.4969,39.4969,63255.0
2019-01-11 10:05:00,43.38,43.51,43.37,43.51,32257.0,39.4969,39.6153,39.4878,39.6153,32257.0
2019-01-11 10:10:00,43.51,43.51,43.43,43.48,48373.0,39.6153,39.6153,39.5424,39.5879,48373.0
2019-01-11 10:15:00,43.48,43.49,43.36,43.37,52221.0,39.5879,39.5971,39.4787,39.4878,52221.0
2019-01-11 10:20:00,43.38,43.38,43.3,43.33,32094.0,39.4969,39.4969,39.4241,39.4514,32094.0
2019-01-11 10:25:00,43.33,43.34,43.21,43.27,41280.0,39.4514,39.4605,39.3421,39.3967,41280.0
2019-01-11 10:30:00,43.27,43.36,43.23,43.36,37065.0,39.3967,39.4787,39.3603,39.4787,37065.0
2019-01-11 10:35:00,43.36,43.39,43.35,43.38,24372.0,39.4787,39.506,39.4696,39.4969,24372.0
2019-01-11 10:40:00,43.37,43.41,43.36,43.38,48928.0,39.4878,39.5242,39.4787,39.4969,48928.0
2019-01-11 10:45:00,43.39,43.49,43.37,43.45,40017.0,39.506,39.5971,39.4878,39.5606,40017.0
2019-01-11 10:50:00,43.45,43.49,43.4,43.46,38644.0,39.5606,39.5971,39.5151,39.5697,38644.0
2019-01-11 10:55:00,43.47,43.58,43.47,43.56,29282.0,39.5788,39.679,39.5788,39.6608,29282.0
2019-01-11 11:00:00,43.57,43.63,43.53,43.59,25712.0,39.6699,39.7245,39.6335,39.6881,25712.0
2019-01-11 11:05:00,43.58,43.68,43.54,43.64,32364.0,39.679,39.77,39.6426,39.7336,32364.0
2019-01-11 11:10:00,43.64,43.64,43.57,43.62,44719.0,39.7336,39.7336,39.6699,39.7154,44719.0
2019-01-11 11:15:00,43.62,43.69,43.57,43.68,28872.0,39.7154,39.7791,39.6699,39.77,28872.0
2019-01-11 11:20:00,43.67,43.77,43.67,43.75,29046.0,39.7609,39.852,39.7609,39.8338,29046.0
2019-01-11 11:25:00,43.75,43.75,43.69,43.72,28243.0,39.8338,39.8338,39.7791,39.8065,28243.0
2019-01-11 11:30:00,43.73,43.79,43.68,43.79,23010.0,39.8156,39.8702,39.77,39.8702,23010.0
2019-01-11 11:35:00,43.79,43.85,43.79,43.83,36160.0,39.8702,39.9248,39.8702,39.9066,36160.0
2019-01-11 11:40:00,43.82,43.91,43.8,43.91,82798.0,39.8975,39.9795,39.8793,39.9795,82798.0
2019-01-11 11:45:00,43.91,44.0,43.91,43.99,50492.0,39.9795,40.0614,39.9795,40.0523,50492.0
2019-01-11 11:50:00,43.99,44.0,43.9,43.91,32076.0,40.0523,40.0614,39.9703,39.9795,32076.0
2019-01-11 11:55:00,43.91,43.95,43.89,43.92,27277.0,39.9795,40.0159,39.9612,39.9886,27277.0
2019-01-11 12:00:00,43.92,43.94,43.89,43.91,26127.0,39.9886,40.0068,39.9612,39.9795,26127.0
2019-01-11 12:05:00,43.92,43.95,43.87,43.87,11873.0,39.9886,40.0159,39.943,39.943,11873.0
2019-01-11 12:10:00,43.86,43.88,43.84,43.88,14557.0,39.9339,39.9521,39.9157,39.9521,14557.0
2019-01-11 12:15:00,43.88,43.89,43.82,43.82,23233.0,39.9521,39.9612,39.8975,39.8975,23233.0
2019-01-11 12:20:00,43.83,43.85,43.79,43.84,19630.0,39.9066,39.9248,39.8702,39.9157,19630.0
2019-01-11 12:25:00,43.84,43.89,43.84,43.85,14501.0,39.9157,39.9612,39.9157,39.9248,14501.0
2019-01-11 12:30:00,43.85,43.92,43.81,43.91,41783.0,39.9248,39.9886,39.8884,39.9795,41783.0
2019-01-11 12:35:00,43.91,44.01,43.9,44.01,62340.0,39.9795,40.0705,39.9703,40.0705,62340.0
2019-01-11 12:40:00,44.01,44.07,44.0,44.02,38998.0,40.0705,40.1251,40.0614,40.0796,38998.0
2019-01-11 12:45:00,44.02,44.02,43.92,43.95,24000.0,40.0796,40.0796,39.9886,40.0159,24000.0
2019-01-11 12:50:00,43.95,43.97,43.92,43.93,26313.0,40.0159,40.0341,39.9886,39.9977,26313.0
2019-01-11 12:55:00,43.93,43.95,43.87,43.88,31686.0,39.9977,40.0159,39.943,39.9521,31686.0
2019-01-11 13:00:00,43.89,43.89,43.78,43.79,34460.0,39.9612,39.9612,39.8611,39.8702,34460.0
2019-01-11 13:05:00,43.8,43.84,43.79,43.82,22004.0,39.8793,39.9157,39.8702,39.8975,22004.0
2019-01-11 13:10:00,43.82,43.85,43.77,43.79,25950.0,39.8975,39.9248,39.852,39.8702,25950.0
2019-01-11 13:15:00,43.79,43.85,43.77,43.84,26072.0,39.8702,39.9248,39.852,39.9157,26072.0
2019-01-11 13:20:00,43.84,43.85,43.79,43.8,29284.0,39.9157,39.9248,39.8702,39.8793,29284.0
2019-01-11 13:25:00,43.81,43.85,43.77,43.85,32624.0,39.8884,39.9248,39.852,39.9248,32624.0
2019-01-11 13:30:00,43.84,43.84,43.8,43.82,22537.0,39.9157,39.9157,39.8793,39.8975,22537.0
2019-01-11 13:35:00,43.82,43.83,43.78,43.82,15049.0,39.8975,39.9066,39.8611,39.8975,15049.0
2019-01-11 13:40:00,43.82,43.87,43.81,43.86,22870.0,39.8975,39.943,39.8884,39.9339,22870.0
2019-01-11 13:45:00,43.86,43.88,43.85,43.85,16413.0,39.9339,39.9521,39.9248,39.9248,16413.0
2019-01-11 13:50:00,43.85,43.9,43.85,43.87,26483.0,39.9248,39.9703,39.9248,39.943,26483.0
2019-01-11 13:55:00,43.87,43.92,43.86,43.91,30152.0,39.943,39.9886,39.9339,39.9795,30152.0
2019-01-11 14:00:00,43.91,43.92,43.86,43.88,33982.0,39.9795,39.9886,39.9339,39.9521,33982.0
2019-01-11 14:05:00,43.87,43.91,43.85,43.91,34270.0,39.943,39.9795,39.9248,39.9795,34270.0
2019-01-11 14:10:00,43.9,43.91,43.87,43.91,81835.0,39.9703,39.9795,39.943,39.9795,81835.0
2019-01-11 14:15:00,43.91,43.91,43.89,43.89,35594.0,39.9795,39.9795,39.9612,39.9612,35594.0
2019-01-11 14:20:00,43.9,43.91,43.86,43.87,40789.0,39.9703,39.9795,39.9339,39.943,40789.0
2019-01-11 14:25:00,43.87,43.9,43.83,43.88,32046.0,39.943,39.9703,39.9066,39.9521,32046.0
2019-01-11 14:30:00,43.88,43.88,43.8,43.84,51809.0,39.9521,39.9521,39.8793,39.9157,51809.0
2019-01-11 14:35:00,43.84,43.87,43.83,43.85,38150.0,39.9157,39.943,39.9066,39.9248,38150.0
2019-01-11 14:40:00,43.86,43.86,43.81,43.84,18779.0,39.9339,39.9339,39.8884,39.9157,18779.0
2019-01-11 14:45:00,43.84,43.84,43.78,43.8,25345.0,39.9157,39.9157,39.8611,39.8793,25345.0
2019-01-11 14:50:00,43.8,43.84,43.77,43.77,33607.0,39.8793,39.9157,39.852,39.852,33607.0
2019-01-11 14:55:00,43.77,43.8,43.73,43.77,58096.0,39.852,39.8793,39.8156,39.852,58096.0
2019-01-11 15:00:00,43.77,43.78,43.72,43.73,34587.0,39.852,39.8611,39.8065,39.8156,34587.0
2019-01-11 15:05:00,43.73,43.8,43.73,43.77,39093.0,39.8156,39.8793,39.8156,39.852,39093.0
2019-01-11 15:10:00,43.78,43.79,43.75,43.75,23776.0,39.8611,39.8702,39.8338,39.8338,23776.0
2019-01-11 15:15:00,43.75,43.75,43.71,43.73,25738.0,39.8338,39.8338,39.7974,39.8156,25738.0
2019-01-11 15:20:00,43.73,43.75,43.71,43.73,25650.0,39.8156,39.8338,39.7974,39.8156,25650.0
2019-01-11 15:25:00,43.73,43.73,43.69,43.7,43357.0,39.8156,39.8156,39.7791,39.7883,43357.0
2019-01-11 15:30:00,43.7,43.77,43.7,43.76,48601.0,39.7883,39.852,39.7883,39.8429,48601.0
2019-01-11 15:35:00,43.76,43.83,43.75,43.79,53174.0,39.8429,39.9066,39.8338,39.8702,53174.0
2019-01-11 15:40:00,43.79,43.83,43.79,43.8,47995.0,39.8702,39.9066,39.8702,39.8793,47995.0
2019-01-11 15:45:00,43.81,43.89,43.81,43.89,104409.0,39.8884,39.9612,39.8884,39.9612,104409.0
2019-01-11 15:50:00,43.89,43.9,43.84,43.84,75482.0,39.9612,39.9703,39.9157,39.9157,75482.0
2019-01-11 15:55:00,43.85,43.87,43.8,43.82,230934.0,39.9248,39.943,39.8793,39.8975,230934.0
2019-01-14 09:30:00,43.45,43.62,43.3,43.62,56623.0,39.5606,39.7154,39.4241,39.7154,56623.0
2019-01-14 09:35:00,43.61,43.8,43.57,43.75,113615.0,39.7063,39.8793,39.6699,39.8338,113615.0
2019-01-14 09:40:00,43.73,43.84,43.67,43.73,50863.0,39.8156,39.9157,39.7609,39.8156,50863.0
2019-01-14 09:45:00,43.75,43.79,43.7,43.76,69196.0,39.8338,39.8702,39.7883,39.8429,69196.0
2019-01-14 09:50:00,43.76,43.83,43.71,43.75,44726.0,39.8429,39.9066,39.7974,39.8338,44726.0
2019-01-14 09:55:00,43.76,43.77,43.64,43.66,65886.0,39.8429,39.852,39.7336,39.7518,65886.0
2019-01-14 10:00:00,43.67,43.81,43.64,43.78,88862.0,39.7609,39.8884,39.7336,39.8611,88862.0
2019-01-14 10:05:00,43.78,43.88,43.77,43.88,41787.0,39.8611,39.9521,39.852,39.9521,41787.0
2019-01-14 10:10:00,43.88,44.01,43.88,43.95,48281.0,39.9521,40.0705,39.9521,40.0159,48281.0
2019-01-14 10:15:00,43.96,44.0,43.92,43.99,86558.0,40.025,40.0614,39.9886,40.0523,86558.0
2019-01-14 10:20:00,43.99,44.03,43.82,43.85,70973.0,40.0523,40.0887,39.8975,39.9248,70973.0
2019-01-14 10:25:00,43.84,43.85,43.78,43.84,25996.0,39.9157,39.9248,39.8611,39.9157,25996.0
2019-01-14 10:30:00,43.84,43.91,43.79,43.85,51774.0,39.9157,39.9795,39.8702,39.9248,51774.0
2019-01-14 10:35:00,43.85,43.86,43.81,43.83,33253.0,39.9248,39.9339,39.8884,39.9066,33253.0
2019-01-14 10:40:00,43.83,43.84,43.79,43.84,24961.0,39.9066,39.9157,39.8702,39.9157,24961.0
2019-01-14 10:45:00,43.84,43.9,43.69,43.72,41781.0,39.9157,39.9703,39.7791,39.8065,41781.0
2019-01-14 10:50:00,43.71,43.71,43.6,43.65,79137.0,39.7974,39.7974,39.6972,39.7427,79137.0
2019-01-14 10:55:00,43.65,43.76,43.64,43.7,122094.0,39.7427,39.8429,39.7336,39.7883,122094.0
2019-01-14 11:00:00,43.69,43.73,43.6,43.68,74392.0,39.7791,39.8156,39.6972,39.77,74392.0
2019-01-14 11:05:00,43.67,43.67,43.53,43.54,41808.0,39.7609,39.7609,39.6335,39.6426,41808.0
2019-01-14 11:10:00,43.55,43.59,43.51,43.59,45350.0,39.6517,39.6881,39.6153,39.6881,45350.0
2019-01-14 11:15:00,43.59,43.62,43.46,43.48,76759.0,39.6881,39.7154,39.5697,39.5879,76759.0
2019-01-14 11:20:00,43.48,43.55,43.46,43.54,29359.0,39.5879,39.6517,39.5697,39.6426,29359.0
2019-01-14 11:25:00,43.55,43.6,43.52,43.58,41934.0,39.6517,39.6972,39.6244,39.679,41934.0
2019-01-14 11:30:00,43.59,43.75,43.57,43.73,62532.0,39.6881,39.8338,39.6699,39.8156,62532.0
2019-01-14 11:35:00,43.74,43.82,43.72,43.81,46709.0,39.8247,39.8975,39.8065,39.8884,46709.0
2019-01-14 11:40:00,43.81,43.9,43.79,43.87,48604.0,39.8884,39.9703,39.8702,39.943,48604.0
2019-01-14 11:45:00,43.87,43.87,43.79,43.79,22299.0,39.943,39.943,39.8702,39.8702,22299.0
2019-01-14 11:50:00,43.8,43.82,43.76,43.78,28525.0,39.8793,39.8975,39.8429,39.8611,28525.0
2019-01-14 11:55:00,43.77,43.83,43.74,43.76,27607.0,39.852,39.9066,39.8247,39.8429,27607.0
2019-01-14 12:00:00,43.75,43.79,43.73,43.79,19768.0,39.8338,39.8702,39.8156,39.8702,19768.0
2019-01-14 12:05:00,43.79,43.81,43.77,43.78,18092.0,39.8702,39.8884,39.852,39.8611,18092.0
2019-01-14 12:10:00,43.77,43.85,43.77,43.85,15760.0,39.852,39.9248,39.852,39.9248,15760.0
2019-01-14 12:15:00,43.85,43.94,43.85,43.91,23324.0,39.9248,40.0068,39.9248,39.9795,23324.0
2019-01-14 12:20:00,43.91,43.92,43.88,43.9,32182.0,39.9795,39.9886,39.9521,39.9703,32182.0
2019-01-14 12:25:00,43.9,43.9,43.86,43.87,13149.0,39.9703,39.9703,39.9339,39.943,13149.0
2019-01-14 12:30:00,43.88,43.89,43.83,43.84,23200.0,39.9521,39.9612,39.9066,39.9157,23200.0
2019-01-14 12:35:00,43.83,43.84,43.78,43.84,26147.0,39.9066,39.9157,39.8611,39.9157,26147.0
2019-01-14 12:40:00,43.84,43.91,43.82,43.91,57044.0,39.9157,39.9795,39.8975,39.9795,57044.0
2019-01-14 12:45:00,43.91,43.93,43.85,43.88,31016.0,39.9795,39.9977,39.9248,39.9521,31016.0
2019-01-14 12:50:00,43.88,43.93,43.86,43.91,43177.0,39.9521,39.9977,39.9339,39.9795,43177.0
2019-01-14 12:55:00,43.92,43.96,43.9,43.91,12674.0,39.9886,40.025,39.9703,39.9795,12674.0
2019-01-14 13:00:00,43.91,43.93,43.88,43.91,23503.0,39.9795,39.9977,39.9521,39.9795,23503.0
2019-01-14 13:05:00,43.91,43.92,43.85,43.92,22561.0,39.9795,39.9886,39.9248,39.9886,22561.0
2019-01-14 13:10:00,43.91,44.06,43.91,44.05,106835.0,39.9795,40.116,39.9795,40.1069,106835.0
2019-01-14 13:15:00,44.06,44.11,44.04,44.11,37167.0,40.116,40.1616,40.0978,40.1616,37167.0
2019-01-14 13:20:00,44.1,44.11,44.07,44.07,27680.0,40.1524,40.1616,40.1251,40.1251,27680.0
2019-01-14 13:25:00,44.08,44.09,44.04,44.06,58633.0,40.1342,40.1433,40.0978,40.116,58633.0
2019-01-14 13:30:00,44.06,44.07,44.01,44.01,27432.0,40.116,40.1251,40.0705,40.0705,27432.0
2019-01-14 13:35:00,44.02,44.03,44.0,44.02,21653.0,40.0796,40.0887,40.0614,40.0796,21653.0
2019-01-14 13:40:00,44.01,44.05,44.0,44.03,27453.0,40.0705,40.1069,40.0614,40.0887,27453.0
2019-01-14 13:45:00,44.04,44.04,43.97,43.97,30077.0,40.0978,40.0978,40.0341,40.0341,30077.0
2019-01-14 13:50:00,43.98,43.99,43.94,43.99,26132.0,40.0432,40.0523,40.0068,40.0523,26132.0
2019-01-14 13:55:00,43.98,44.0,43.93,43.94,25826.0,40.0432,40.0614,39.9977,40.0068,25826.0
2019-01-14 14:00:00,43.94,43.94,43.84,43.85,169337.0,40.0068,40.0068,39.9157,39.9248,169337.0
2019-01-14 14:05:00,43.86,43.86,43.76,43.77,80561.0,39.9339,39.9339,39.8429,39.852,80561.0
2019-01-14 14:10:00,43.78,43.78,43.73,43.77,40621.0,39.8611,39.8611,39.8156,39.852,40621.0
2019-01-14 14:15:00,43.76,43.79,43.75,43.77,42566.0,39.8429,39.8702,39.8338,39.852,42566.0
2019-01-14 14:20:00,43.78,43.79,43.76,43.76,36044.0,39.8611,39.8702,39.8429,39.8429,36044.0
2019-01-14 14:25:00,43.76,43.76,43.71,43.75,56669.0,39.8429,39.8429,39.7974,39.8338,56669.0
2019-01-14 14:30:00,43.75,43.76,43.73,43.75,30681.0,39.8338,39.8429,39.8156,39.8338,30681.0
2019-01-14 14:35:00,43.75,43.79,43.73,43.79,52747.0,39.8338,39.8702,39.8156,39.8702,52747.0
2019-01-14 14:40:00,43.79,43.8,43.75,43.79,33428.0,39.8702,39.8793,39.8338,39.8702,33428.0
2019-01-14 14:45:00,43.79,43.83,43.77,43.83,36745.0,39.8702,39.9066,39.852,39.9066,36745.0
2019-01-14 14:50:00,43.83,43.89,43.82,43.89,37663.0,39.9066,39.9612,39.8975,39.9612,37663.0
2019-01-14 14:55:00,43.89,43.9,43.88,43.9,23562.0,39.9612,39.9703,39.9521,39.9703,23562.0
2019-01-14 15:00:00,43.9,43.91,43.84,43.86,45925.0,39.9703,39.9795,39.9157,39.9339,45925.0
2019-01-14 15:05:00,43.86,43.88,43.85,43.87,32119.0,39.9339,39.9521,39.9248,39.943,32119.0
2019-01-14 15:10:00,43.88,43.88,43.78,43.79,36382.0,39.9521,39.9521,39.8611,39.8702,36382.0
2019-01-14 15:15:00,43.79,43.85,43.78,43.81,59658.0,39.8702,39.9248,39.8611,39.8884,59658.0
2019-01-14 15:20:00,43.81,43.85,43.79,43.84,46222.0,39.8884,39.9248,39.8702,39.9157,46222.0
2019-01-14 15:25:00,43.84,43.85,43.79,43.79,44006.0,39.9157,39.9248,39.8702,39.8702,44006.0
2019-01-14 15:30:00,43.8,43.86,43.8,43.84,51175.0,39.8793,39.9339,39.8793,39.9157,51175.0
2019-01-14 15:35:00,43.85,43.85,43.83,43.84,41009.0,39.9248,39.9248,39.9066,39.9157,41009.0
2019-01-14 15:40:00,43.84,43.84,43.78,43.8,70887.0,39.9157,39.9157,39.8611,39.8793,70887.0
2019-01-14 15:45:00,43.8,43.81,43.77,43.8,67363.0,39.8793,39.8884,39.852,39.8793,67363.0
2019-01-14 15:50:00,43.8,43.8,43.73,43.73,87581.0,39.8793,39.8793,39.8156,39.8156,87581.0
2019-01-14 15:55:00,43.74,43.86,43.74,43.79,287212.0,39.8247,39.9339,39.8247,39.8702,287212.0
2019-01-15 09:30:00,43.55,43.69,43.55,43.63,76815.0,39.6517,39.7791,39.6517,39.7245,76815.0
2019-01-15 09:35:00,43.64,43.68,43.52,43.59,82200.0,39.7336,39.77,39.6244,39.6881,82200.0
2019-01-15 09:40:00,43.6,43.63,43.46,43.56,51224.0,39.6972,39.7245,39.5697,39.6608,51224.0
2019-01-15 09:45:00,43.55,43.57,43.46,43.46,58370.0,39.6517,39.6699,39.5697,39.5697,58370.0
2019-01-15 09:50:00,43.47,43.53,43.44,43.48,61055.0,39.5788,39.6335,39.5515,39.5879,61055.0
2019-01-15 09:55:00,43.5,43.51,43.37,43.43,48316.0,39.6062,39.6153,39.4878,39.5424,48316.0
2019-01-15 10:00:00,43.44,43.77,43.44,43.71,75708.0,39.5515,39.852,39.5515,39.7974,75708.0
2019-01-15 10:05:00,43.71,43.77,43.67,43.67,78523.0,39.7974,39.852,39.7609,39.7609,78523.0
2019-01-15 10:10:00,43.69,43.7,43.46,43.5,78578.0,39.7791,39.7883,39.5697,39.6062,78578.0
2019-01-15 10:15:00,43.49,43.52,43.4,43.45,50281.0,39.5971,39.6244,39.5151,39.5606,50281.0
2019-01-15 10:20:00,43.45,43.45,43.35,43.44,41234.0,39.5606,39.5606,39.4696,39.5515,41234.0
2019-01-15 10:25:00,43.44,43.5,43.41,43.48,33433.0,39.5515,39.6062,39.5242,39.5879,33433.0
2019-01-15 10:30:00,43.48,43.55,43.45,43.5,44404.0,39.5879,39.6517,39.5606,39.6062,44404.0
2019-01-15 10:35:00,43.51,43.57,43.49,43.54,32552.0,39.6153,39.6699,39.5971,39.6426,32552.0
2019-01-15 10:40:00,43.55,43.62,43.51,43.56,55394.0,39.6517,39.7154,39.6153,39.6608,55394.0
2019-01-15 10:45:00,43.57,43.58,43.45,43.52,49573.0,39.6699,39.679,39.5606,39.6244,49573.0
2019-01-15 10:50:00,43.53,43.55,43.5,43.53,34849.0,39.6335,39.6517,39.6062,39.6335,34849.0
2019-01-15 10:55:00,43.53,43.59,43.47,43.56,42789.0,39.6335,39.6881,39.5788,39.6608,42789.0
2019-01-15 11:00:00,43.56,43.62,43.56,43.62,34495.0,39.6608,39.7154,39.6608,39.7154,34495.0
2019-01-15 11:05:00,43.62,43.65,43.54,43.59,40118.0,39.7154,39.7427,39.6426,39.6881,40118.0
2019-01-15 11:10:00,43.58,43.58,43.45,43.5,37428.0,39.679,39.679,39.5606,39.6062,37428.0
2019-01-15 11:15:00,43.49,43.52,43.47,43.51,30368.0,39.5971,39.6244,39.5788,39.6153,30368.0
2019-01-15 11:20:00,43.52,43.56,43.39,43.41,147863.0,39.6244,39.6608,39.506,39.5242,147863.0
2019-01-15 11:25:00,43.41,43.52,43.38,43.52,68688.0,39.5242,39.6244,39.4969,39.6244,68688.0
2019-01-15 11:30:00,43.52,43.52,43.46,43.5,30326.0,39.6244,39.6244,39.5697,39.6062,30326.0
2019-01-15 11:35:00,43.5,43.58,43.5,43.58,87385.0,39.6062,39.679,39.6062,39.679,87385.0
2019-01-15 11:40:00,43.58,43.71,43.55,43.7,81225.0,39.679,39.7974,39.6517,39.7883,81225.0
2019-01-15 11:45:00,43.7,43.82,43.69,43.81,105328.0,39.7883,39.8975,39.7791,39.8884,105328.0
2019-01-15 11:50:00,43.82,43.89,43.79,43.88,55294.0,39.8975,39.9612,39.8702,39.9521,55294.0
2019-01-15 11:55:00,43.88,43.97,43.87,43.96,51666.0,39.9521,40.0341,39.943,40.025,51666.0
2019-01-15 12:00:00,43.96,44.05,43.92,44.03,43232.0,40.025,40.1069,39.9886,40.0887,43232.0
2019-01-15 12:05:00,44.03,44.04,43.98,43.98,54397.0,40.0887,40.0978,40.0432,40.0432,54397.0
2019-01-15 12:10:00,43.98,44.12,43.98,44.12,79339.0,40.0432,40.1707,40.0432,40.1707,79339.0
2019-01-15 12:15:00,44.12,44.14,44.08,44.09,83634.0,40.1707,40.1889,40.1342,40.1433,83634.0
2019-01-15 12:20:00,44.08,44.08,44.03,44.07,66898.0,40.1342,40.1342,40.0887,40.1251,66898.0
2019-01-15 12:25:00,44.06,44.11,44.06,44.1,54332.0,40.116,40.1616,40.116,40.1524,54332.0
2019-01-15 12:30:00,44.1,44.11,44.0,44.01,79588.0,40.1524,40.1616,40.0614,40.0705,79588.0
2019-01-15 12:35:00,44.0,44.07,43.99,44.07,34399.0,40.0614,40.1251,40.0523,40.1251,34399.0
2019-01-15 12:40:00,44.08,44.21,44.08,44.14,141337.0,40.1342,40.2526,40.1342,40.1889,141337.0
2019-01-15 12:45:00,44.14,44.21,44.14,44.19,145220.0,40.1889,40.2526,40.1889,40.2344,145220.0
2019-01-15 12:50:00,44.16,44.2,44.03,44.04,83842.0,40.2071,40.2435,40.0887,40.0978,83842.0
2019-01-15 12:55:00,44.05,44.07,43.98,43.99,139660.0,40.1069,40.1251,40.0432,40.0523,139660.0
2019-01-15 13:00:00,44.0,44.05,43.97,44.05,34844.0,40.0614,40.1069,40.0341,40.1069,34844.0
2019-01-15 13:05:00,44.04,44.05,44.01,44.02,49409.0,40.0978,40.1069,40.0705,40.0796,49409.0
2019-01-15 13:10:00,44.01,44.01,43.95,43.97,28552.0,40.0705,40.0705,40.0159,40.0341,28552.0
2019-01-15 13:15:00,43.97,43.98,43.94,43.96,51018.0,40.0341,40.0432,40.0068,40.025,51018.0
2019-01-15 13:20:00,43.95,43.98,43.94,43.95,35713.0,40.0159,40.0432,40.0068,40.0159,35713.0
2019-01-15 13:25:00,43.94,43.98,43.94,43.96,38285.0,40.0068,40.0432,40.0068,40.025,38285.0
2019-01-15 13:30:00,43.96,43.97,43.94,43.97,27765.0,40.025,40.0341,40.0068,40.0341,27765.0
2019-01-15 13:35:00,43.97,43.98,43.95,43.96,30991.0,40.0341,40.0432,40.0159,40.025,30991.0
2019-01-15 13:40:00,43.96,44.0,43.95,43.98,43901.0,40.025,40.0614,40.0159,40.0432,43901.0
2019-01-15 13:45:00,43.99,43.99,43.93,43.97,64396.0,40.0523,40.0523,39.9977,40.0341,64396.0
2019-01-15 13:50:00,43.98,43.99,43.95,43.95,60591.0,40.0432,40.0523,40.0159,40.0159,60591.0
2019-01-15 13:55:00,43.95,43.95,43.89,43.9,34554.0,40.0159,40.0159,39.9612,39.9703,34554.0
2019-01-15 14:00:00,43.89,44.0,43.89,43.95,95493.0,39.9612,40.0614,39.9612,40.0159,95493.0
2019-01-15 14:05:00,43.95,44.0,43.94,43.98,133296.0,40.0159,40.0614,40.0068,40.0432,133296.0
2019-01-15 14:10:00,43.98,43.98,43.94,43.95,72546.0,40.0432,40.0432,40.0068,40.0159,72546.0
2019-01-15 14:15:00,43.95,43.95,43.84,43.9,44145.0,40.0159,40.0159,39.9157,39.9703,44145.0
2019-01-15 14:20:00,43.89,43.9,43.85,43.87,58106.0,39.9612,39.9703,39.9248,39.943,58106.0
2019-01-15 14:25:00,43.87,43.87,43.76,43.77,91069.0,39.943,39.943,39.8429,39.852,91069.0
2019-01-15 14:30:00,43.77,43.86,43.73,43.86,44146.0,39.852,39.9339,39.8156,39.9339,44146.0
2019-01-15 14:35:00,43.85,43.86,43.73,43.81,57424.0,39.9248,39.9339,39.8156,39.8884,57424.0
2019-01-15 14:40:00,43.81,43.93,43.8,43.9,66752.0,39.8884,39.9977,39.8793,39.9703,66752.0
2019-01-15 14:45:00,43.9,43.92,43.85,43.88,42176.0,39.9703,39.9886,39.9248,39.9521,42176.0
2019-01-15 14:50:00,43.88,43.97,43.88,43.96,45316.0,39.9521,40.0341,39.9521,40.025,45316.0
2019-01-15 14:55:00,43.97,43.97,43.93,43.95,60789.0,40.0341,40.0341,39.9977,40.0159,60789.0
2019-01-15 15:00:00,43.95,43.96,43.93,43.96,84415.0,40.0159,40.025,39.9977,40.025,84415.0
2019-01-15 15:05:00,43.96,44.11,43.93,44.1,96665.0,40.025,40.1616,39.9977,40.1524,96665.0
2019-01-15 15:10:00,44.1,44.14,44.08,44.11,103729.0,40.1524,40.1889,40.1342,40.1616,103729.0
2019-01-15 15:15:00,44.12,44.12,44.05,44.08,70357.0,40.1707,40.1707,40.1069,40.1342,70357.0
2019-01-15 15:20:00,44.08,44.09,44.05,44.07,74502.0,40.1342,40.1433,40.1069,40.1251,74502.0
2019-01-15 15:25:00,44.07,44.11,44.05,44.1,79050.0,40.1251,40.1616,40.1069,40.1524,79050.0
2019-01-15 15:30:00,44.11,44.11,44.07,44.09,93305.0,40.1616,40.1616,40.1251,40.1433,93305.0
2019-01-15 15:35:00,44.09,44.1,44.05,44.09,72801.0,40.1433,40.1524,40.1069,40.1433,72801.0
2019-01-15 15:40:00,44.08,44.16,44.07,44.16,139625.0,40.1342,40.2071,40.1251,40.2071,139625.0
2019-01-15 15:45:00,44.16,44.21,44.15,44.2,166210.0,40.2071,40.2526,40.198,40.2435,166210.0
2019-01-15 15:50:00,44.2,44.25,44.14,44.24,243947.0,40.2435,40.289,40.1889,40.2799,243947.0
2019-01-15 15:55:00,44.24,44.29,44.15,44.24,327519.0,40.2799,40.3254,40.198,40.2799,327519.0
2019-01-16 09:30:00,45.65,45.99,45.0,45.72,275340.0,41.5637,41.8733,40.9719,41.6274,275340.0
2019-01-16 09:35:00,45.73,45.87,45.2,45.41,130303.0,41.6365,41.764,41.154,41.3452,130303.0
2019-01-16 09:40:00,45.43,45.5,45.01,45.06,115995.0,41.3634,41.4271,40.981,41.0265,115995.0
2019-01-16 09:45:00,45.07,45.2,44.99,45.08,121049.0,41.0356,41.154,40.9628,41.0447,121049.0
2019-01-16 09:50:00,45.05,45.18,45.0,45.13,135501.0,41.0174,41.1358,40.9719,41.0902,135501.0
2019-01-16 09:55:00,45.11,45.29,45.09,45.16,81976.0,41.072,41.2359,41.0538,41.1176,81976.0
2019-01-16 10:00:00,45.16,45.28,45.06,45.28,117195.0,41.1176,41.2268,41.0265,41.2268,117195.0
2019-01-16 10:05:00,45.28,45.47,45.28,45.34,72369.0,41.2268,41.3998,41.2268,41.2815,72369.0
2019-01-16 10:10:00,45.35,45.36,45.15,45.25,71867.0,41.2906,41.2997,41.1085,41.1995,71867.0
2019-01-16 10:15:00,45.25,45.29,45.16,45.25,93669.0,41.1995,41.2359,41.1176,41.1995,93669.0
2019-01-16 10:20:00,45.25,45.39,45.19,45.34,184097.0,41.1995,41.327,41.1449,41.2815,184097.0
2019-01-16 10:25:00,45.34,45.66,45.34,45.66,440039.0,41.2815,41.5728,41.2815,41.5728,440039.0
2019-01-16 10:30:00,45.66,45.75,45.62,45.66,192512.0,41.5728,41.6547,41.5364,41.5728,192512.0
2019-01-16 10:35:00,45.64,45.69,45.57,45.68,69919.0,41.5546,41.6001,41.4909,41.591,69919.0
2019-01-16 10:40:00,45.68,45.71,45.55,45.57,70292.0,41.591,41.6183,41.4727,41.4909,70292.0
2019-01-16 10:45:00,45.58,45.61,45.51,45.59,94995.0,41.5,41.5273,41.4362,41.5091,94995.0
2019-01-16 10:50:00,45.59,45.7,45.53,45.67,113163.0,41.5091,41.6092,41.4544,41.5819,113163.0
2019-01-16 10:55:00,45.67,45.92,45.66,45.88,182403.0,41.5819,41.8095,41.5728,41.7731,182403.0
2019-01-16 11:00:00,45.89,46.0,45.88,45.99,82871.0,41.7822,41.8824,41.7731,41.8733,82871.0
2019-01-16 11:05:00,45.98,46.17,45.93,46.16,165595.0,41.8642,42.0372,41.8186,42.028,165595.0
2019-01-16 11:10:00,46.15,46.26,46.15,46.23,89506.0,42.0189,42.1191,42.0189,42.0918,89506.0
2019-01-16 11:15:00,46.22,46.3,46.12,46.29,98038.0,42.0827,42.1555,41.9916,42.1464,98038.0
2019-01-16 11:20:00,46.29,46.49,46.28,46.47,96336.0,42.1464,42.3285,42.1373,42.3103,96336.0
2019-01-16 11:25:00,46.47,46.61,46.42,46.61,143388.0,42.3103,42.4378,42.2648,42.4378,143388.0
2019-01-16 11:30:00,46.61,46.63,46.28,46.3,161639.0,42.4378,42.456,42.1373,42.1555,161639.0
2019-01-16 11:35:00,46.31,46.46,46.28,46.39,170728.0,42.1646,42.3012,42.1373,42.2375,170728.0
2019-01-16 11:40:00,46.39,46.48,46.33,46.37,95750.0,42.2375,42.3194,42.1828,42.2193,95750.0
2019-01-16 11:45:00,46.39,46.4,46.26,46.36,88850.0,42.2375,42.2466,42.1191,42.2101,88850.0
2019-01-16 11:50:00,46.35,46.36,46.27,46.3,82207.0,42.201,42.2101,42.1282,42.1555,82207.0
2019-01-16 11:55:00,46.3,46.4,46.25,46.33,57929.0,42.1555,42.2466,42.11,42.1828,57929.0
2019-01-16 12:00:00,46.33,46.39,46.3,46.34,165965.0,42.1828,42.2375,42.1555,42.1919,165965.0
2019-01-16 12:05:00,46.34,46.54,46.3,46.51,153550.0,42.1919,42.374,42.1555,42.3467,153550.0
2019-01-16 12:10:00,46.51,46.6,46.34,46.58,206022.0,42.3467,42.4287,42.1919,42.4105,206022.0
2019-01-16 12:15:00,46.57,46.58,46.37,46.47,175001.0,42.4013,42.4105,42.2193,42.3103,175001.0
2019-01-16 12:20:00,46.47,46.57,46.44,46.47,135559.0,42.3103,42.4013,42.283,42.3103,135559.0
2019-01-16 12:25:00,46.46,46.53,46.43,46.51,52182.0,42.3012,42.3649,42.2739,42.3467,52182.0
2019-01-16 12:30:00,46.51,46.58,46.46,46.5,138257.0,42.3467,42.4105,42.3012,42.3376,138257.0
2019-01-16 12:35:00,46.5,46.54,46.48,46.54,72671.0,42.3376,42.374,42.3194,42.374,72671.0
2019-01-16 12:40:00,46.55,46.57,46.49,46.54,66305.0,42.3831,42.4013,42.3285,42.374,66305.0
2019-01-16 12:45:00,46.54,46.63,46.51,46.54,76983.0,42.374,42.456,42.3467,42.374,76983.0
2019-01-16 12:50:00,46.54,46.6,46.5,46.56,72825.0,42.374,42.4287,42.3376,42.3922,72825.0
2019-01-16 12:55:00,46.55,46.65,46.52,46.62,153253.0,42.3831,42.4742,42.3558,42.4469,153253.0
2019-01-16 13:00:00,46.61,46.86,46.58,46.78,364530.0,42.4378,42.6654,42.4105,42.5926,364530.0
2019-01-16 13:05:00,46.78,46.78,46.63,46.68,78639.0,42.5926,42.5926,42.456,42.5015,78639.0
2019-01-16 13:10:00,46.68,46.7,46.6,46.63,59919.0,42.5015,42.5197,42.4287,42.456,59919.0
2019-01-16 13:15:00,46.63,46.71,46.58,46.71,112666.0,42.456,42.5288,42.4105,42.5288,112666.0
2019-01-16 13:20:00,46.72,46.76,46.7,46.73,50612.0,42.5379,42.5743,42.5197,42.547,50612.0
2019-01-16 13:25:00,46.74,46.79,46.69,46.7,59252.0,42.5561,42.6017,42.5106,42.5197,59252.0
2019-01-16 13:30:00,46.69,46.71,46.62,46.67,43089.0,42.5106,42.5288,42.4469,42.4924,43089.0
2019-01-16 13:35:00,46.67,46.67,46.58,46.6,40665.0,42.4924,42.4924,42.4105,42.4287,40665.0
2019-01-16 13:40:00,46.59,46.59,46.51,46.55,70126.0,42.4196,42.4196,42.3467,42.3831,70126.0
2019-01-16 13:45:00,46.55,46.58,46.5,46.54,40080.0,42.3831,42.4105,42.3376,42.374,40080.0
2019-01-16 13:50:00,46.53,46.6,46.53,46.59,58380.0,42.3649,42.4287,42.3649,42.4196,58380.0
2019-01-16 13:55:00,46.59,46.63,46.5,46.62,175363.0,42.4196,42.456,42.3376,42.4469,175363.0
2019-01-16 14:00:00,46.61,46.74,46.61,46.73,200426.0,42.4378,42.5561,42.4378,42.547,200426.0
2019-01-16 14:05:00,46.73,46.74,46.62,46.69,68678.0,42.547,42.5561,42.4469,42.5106,68678.0
2019-01-16 14:10:00,46.68,46.71,46.65,46.69,162792.0,42.5015,42.5288,42.4742,42.5106,162792.0
2019-01-16 14:15:00,46.69,46.79,46.69,46.78,73657.0,42.5106,42.6017,42.5106,42.5926,73657.0
2019-01-16 14:20:00,46.79,46.8,46.7,46.75,100002.0,42.6017,42.6108,42.5197,42.5652,100002.0
2019-01-16 14:25:00,46.75,46.84,46.72,46.75,84039.0,42.5652,42.6472,42.5379,42.5652,84039.0
2019-01-16 14:30:00,46.75,46.81,46.71,46.81,131546.0,42.5652,42.6199,42.5288,42.6199,131546.0
2019-01-16 14:35:00,46.8,46.81,46.72,46.77,120879.0,42.6108,42.6199,42.5379,42.5834,120879.0
2019-01-16 14:40:00,46.77,46.87,46.73,46.87,148417.0,42.5834,42.6745,42.547,42.6745,148417.0
2019-01-16 14:45:00,46.87,46.88,46.79,46.84,137832.0,42.6745,42.6836,42.6017,42.6472,137832.0
2019-01-16 14:50:00,46.84,47.04,46.84,46.95,339200.0,42.6472,42.8293,42.6472,42.7473,339200.0
2019-01-16 14:55:00,46.94,47.07,46.94,47.07,148639.0,42.7382,42.8566,42.7382,42.8566,148639.0
2019-01-16 15:00:00,47.07,47.09,46.99,47.02,131607.0,42.8566,42.8748,42.7838,42.8111,131607.0
2019-01-16 15:05:00,47.02,47.04,46.96,46.99,58454.0,42.8111,42.8293,42.7564,42.7838,58454.0
2019-01-16 15:10:00,46.99,47.04,46.98,47.0,156035.0,42.7838,42.8293,42.7746,42.7929,156035.0
2019-01-16 15:15:00,46.99,47.16,46.94,47.16,124092.0,42.7838,42.9385,42.7382,42.9385,124092.0
2019-01-16 15:20:00,47.16,47.18,47.08,47.13,113771.0,42.9385,42.9567,42.8657,42.9112,113771.0
2019-01-16 15:25:00,47.13,47.14,46.94,46.96,218543.0,42.9112,42.9203,42.7382,42.7564,218543.0
2019-01-16 15:30:00,46.97,46.98,46.81,46.86,279661.0,42.7655,42.7746,42.6199,42.6654,279661.0
2019-01-16 15:35:00,46.86,47.0,46.85,46.96,122853.0,42.6654,42.7929,42.6563,42.7564,122853.0
2019-01-16 15:40:00,46.96,47.0,46.91,46.94,197045.0,42.7564,42.7929,42.7109,42.7382,197045.0
2019-01-16 15:45:00,46.93,46.94,46.85,46.93,344424.0,42.7291,42.7382,42.6563,42.7291,344424.0
2019-01-16 15:50:00,46.93,46.93,46.83,46.87,266860.0,42.7291,42.7291,42.6381,42.6745,266860.0
2019-01-16 15:55:00,46.88,46.91,46.66,46.7,540098.0,42.6836,42.7109,42.4833,42.5197,540098.0
2019-01-17 09:30:00,46.37,46.6,46.1,46.51,175426.0,42.2193,42.4287,41.9734,42.3467,175426.0
2019-01-17 09:35:00,46.5,46.78,46.5,46.56,116974.0,42.3376,42.5926,42.3376,42.3922,116974.0
2019-01-17 09:40:00,46.56,46.58,46.39,46.46,71867.0,42.3922,42.4105,42.2375,42.3012,71867.0
2019-01-17 09:45:00,46.48,46.61,46.47,46.6,52725.0,42.3194,42.4378,42.3103,42.4287,52725.0
2019-01-17 09:50:00,46.61,46.85,46.59,46.82,62139.0,42.4378,42.6563,42.4196,42.629,62139.0
2019-01-17 09:55:00,46.82,46.82,46.58,46.59,92530.0,42.629,42.629,42.4105,42.4196,92530.0
2019-01-17 10:00:00,46.59,46.61,46.31,46.32,54592.0,42.4196,42.4378,42.1646,42.1737,54592.0
2019-01-17 10:05:00,46.31,46.38,46.27,46.35,39722.0,42.1646,42.2284,42.1282,42.201,39722.0
2019-01-17 10:10:00,46.34,46.38,46.09,46.12,140673.0,42.1919,42.2284,41.9643,41.9916,140673.0
2019-01-17 10:15:00,46.12,46.2,46.03,46.05,100342.0,41.9916,42.0645,41.9097,41.9279,100342.0
2019-01-17 10:20:00,46.06,46.12,46.04,46.04,48744.0,41.937,41.9916,41.9188,41.9188,48744.0
2019-01-17 10:25:00,46.04,46.18,46.04,46.16,56487.0,41.9188,42.0463,41.9188,42.028,56487.0
2019-01-17 10:30:00,46.16,46.2,46.11,46.17,48249.0,42.028,42.0645,41.9825,42.0372,48249.0
2019-01-17 10:35:00,46.17,46.31,46.17,46.28,58888.0,42.0372,42.1646,42.0372,42.1373,58888.0
2019-01-17 10:40:00,46.28,46.29,46.22,46.23,106719.0,42.1373,42.1464,42.0827,42.0918,106719.0
2019-01-17 10:45:00,46.23,46.38,46.21,46.35,65123.0,42.0918,42.2284,42.0736,42.201,65123.0
2019-01-17 10:50:00,46.35,46.39,46.28,46.37,48839.0,42.201,42.2375,42.1373,42.2193,48839.0
2019-01-17 10:55:00,46.37,46.43,46.35,46.4,48440.0,42.2193,42.2739,42.201,42.2466,48440.0
2019-01-17 11:00:00,46.41,46.45,46.38,46.43,51128.0,42.2557,42.2921,42.2284,42.2739,51128.0
2019-01-17 11:05:00,46.44,46.53,46.43,46.53,56407.0,42.283,42.3649,42.2739,42.3649,56407.0
2019-01-17 11:10:00,46.52,46.53,46.42,46.43,68319.0,42.3558,42.3649,42.2648,42.2739,68319.0
2019-01-17 11:15:00,46.42,46.43,46.34,46.37,62727.0,42.2648,42.2739,42.1919,42.2193,62727.0
2019-01-17 11:20:00,46.37,46.39,46.32,46.33,50184.0,42.2193,42.2375,42.1737,42.1828,50184.0
2019-01-17 11:25:00,46.33,46.44,46.33,46.43,60263.0,42.1828,42.283,42.1828,42.2739,60263.0
2019-01-17 11:30:00,46.43,46.52,46.41,46.49,65407.0,42.2739,42.3558,42.2557,42.3285,65407.0
2019-01-17 11:35:00,46.49,46.57,46.49,46.57,41134.0,42.3285,42.4013,42.3285,42.4013,41134.0
2019-01-17 11:40:00,46.57,46.62,46.55,46.62,46699.0,42.4013,42.4469,42.3831,42.4469,46699.0
2019-01-17 11:45:00,46.62,46.69,46.61,46.67,67008.0,42.4469,42.5106,42.4378,42.4924,67008.0
2019-01-17 11:50:00,46.67,46.68,46.6,46.63,54417.0,42.4924,42.5015,42.4287,42.456,54417.0
2019-01-17 11:55:00,46.63,46.63,46.54,46.56,80107.0,42.456,42.456,42.374,42.3922,80107.0
2019-01-17 12:00:00,46.56,46.6,46.52,46.58,74721.0,42.3922,42.4287,42.3558,42.4105,74721.0
2019-01-17 12:05:00,46.58,46.58,46.48,46.5,49243.0,42.4105,42.4105,42.3194,42.3376,49243.0
2019-01-17 12:10:00,46.5,46.56,46.5,46.55,38672.0,42.3376,42.3922,42.3376,42.3831,38672.0
2019-01-17 12:15:00,46.55,46.63,46.55,46.6,37641.0,42.3831,42.456,42.3831,42.4287,37641.0
2019-01-17 12:20:00,46.6,46.67,46.59,46.63,34263.0,42.4287,42.4924,42.4196,42.456,34263.0
2019-01-17 12:25:00,46.63,46.63,46.57,46.59,37392.0,42.456,42.456,42.4013,42.4196,37392.0
2019-01-17 12:30:00,46.6,46.65,46.6,46.65,30866.0,42.4287,42.4742,42.4287,42.4742,30866.0
2019-01-17 12:35:00,46.64,46.68,46.63,46.68,45541.0,42.4651,42.5015,42.456,42.5015,45541.0
2019-01-17 12:40:00,46.68,46.7,46.63,46.63,56007.0,42.5015,42.5197,42.456,42.456,56007.0
2019-01-17 12:45:00,46.62,46.66,46.53,46.56,39562.0,42.4469,42.4833,42.3649,42.3922,39562.0
2019-01-17 12:50:00,46.56,46.56,46.48,46.51,36760.0,42.3922,42.3922,42.3194,42.3467,36760.0
2019-01-17 12:55:00,46.5,46.52,46.41,46.44,74913.0,42.3376,42.3558,42.2557,42.283,74913.0
2019-01-17 13:00:00,46.45,46.52,46.44,46.5,34006.0,42.2921,42.3558,42.283,42.3376,34006.0
2019-01-17 13:05:00,46.49,46.55,46.49,46.54,38758.0,42.3285,42.3831,42.3285,42.374,38758.0
2019-01-17 13:10:00,46.54,46.62,46.54,46.59,40686.0,42.374,42.4469,42.374,42.4196,40686.0
2019-01-17 13:15:00,46.59,46.68,46.59,46.65,69005.0,42.4196,42.5015,42.4196,42.4742,69005.0
2019-01-17 13:20:00,46.65,46.73,46.64,46.71,51665.0,42.4742,42.547,42.4651,42.5288,51665.0
2019-01-17 13:25:00,46.72,46.79,46.71,46.75,46483.0,42.5379,42.6017,42.5288,42.5652,46483.0
2019-01-17 13:30:00,46.75,46.78,46.74,46.77,35005.0,42.5652,42.5926,42.5561,42.5834,35005.0
2019-01-17 13:35:00,46.77,46.88,46.77,46.86,48780.0,42.5834,42.6836,42.5834,42.6654,48780.0
2019-01-17 13:40:00,46.86,46.86,46.7,46.76,84254.0,42.6654,42.6654,42.5197,42.5743,84254.0
2019-01-17 13:45:00,46.76,46.85,46.75,46.84,29739.0,42.5743,42.6563,42.5652,42.6472,29739.0
2019-01-17 13:50:00,46.83,46.86,46.8,46.86,36192.0,42.6381,42.6654,42.6108,42.6654,36192.0
2019-01-17 13:55:00,46.85,46.85,46.73,46.74,58665.0,42.6563,42.6563,42.547,42.5561,58665.0
2019-01-17 14:00:00,46.74,46.76,46.7,46.71,57797.0,42.5561,42.5743,42.5197,42.5288,57797.0
2019-01-17 14:05:00,46.71,46.78,46.7,46.78,152191.0,42.5288,42.5926,42.5197,42.5926,152191.0
2019-01-17 14:10:00,46.78,46.83,46.77,46.8,64709.0,42.5926,42.6381,42.5834,42.6108,64709.0
2019-01-17 14:15:00,46.8,46.84,46.76,46.84,94173.0,42.6108,42.6472,42.5743,42.6472,94173.0
2019-01-17 14:20:00,46.83,46.84,46.72,46.72,119812.0,42.6381,42.6472,42.5379,42.5379,119812.0
2019-01-17 14:25:00,46.72,46.73,46.64,46.66,55259.0,42.5379,42.547,42.4651,42.4833,55259.0
2019-01-17 14:30:00,46.67,46.74,46.66,46.68,37587.0,42.4924,42.5561,42.4833,42.5015,37587.0
2019-01-17 14:35:00,46.68,46.9,46.68,46.82,117816.0,42.5015,42.7018,42.5015,42.629,117816.0
2019-01-17 14:40:00,46.82,47.06,46.82,47.04,145590.0,42.629,42.8475,42.629,42.8293,145590.0
2019-01-17 14:45:00,47.05,47.25,47.05,47.23,111308.0,42.8384,43.0205,42.8384,43.0023,111308.0
2019-01-17 14:50:00,47.23,47.24,47.08,47.15,121393.0,43.0023,43.0114,42.8657,42.9294,121393.0
2019-01-17 14:55:00,47.15,47.19,46.98,47.05,190115.0,42.9294,42.9658,42.7746,42.8384,190115.0
2019-01-17 15:00:00,47.06,47.06,46.83,46.9,157635.0,42.8475,42.8475,42.6381,42.7018,157635.0
2019-01-17 15:05:00,46.89,47.01,46.88,46.93,114423.0,42.6927,42.802,42.6836,42.7291,114423.0
2019-01-17 15:10:00,46.94,46.95,46.84,46.9,118698.0,42.7382,42.7473,42.6472,42.7018,118698.0
2019-01-17 15:15:00,46.89,46.95,46.87,46.95,94307.0,42.6927,42.7473,42.6745,42.7473,94307.0
2019-01-17 15:20:00,46.95,47.0,46.93,46.96,73329.0,42.7473,42.7929,42.7291,42.7564,73329.0
2019-01-17 15:25:00,46.96,47.03,46.93,47.03,92514.0,42.7564,42.8202,42.7291,42.8202,92514.0
2019-01-17 15:30:00,47.02,47.04,46.99,47.02,94145.0,42.8111,42.8293,42.7838,42.8111,94145.0
2019-01-17 15:35:00,47.01,47.01,46.9,46.91,98884.0,42.802,42.802,42.7018,42.7109,98884.0
2019-01-17 15:40:00,46.91,46.95,46.89,46.91,116032.0,42.7109,42.7473,42.6927,42.7109,116032.0
2019-01-17 15:45:00,46.91,46.97,46.87,46.88,165843.0,42.7109,42.7655,42.6745,42.6836,165843.0
2019-01-17 15:50:00,46.88,46.88,46.79,46.83,204534.0,42.6836,42.6836,42.6017,42.6381,204534.0
2019-01-17 15:55:00,46.84,46.93,46.83,46.93,498236.0,42.6472,42.7291,42.6381,42.7291,498236.0
2019-01-18 09:30:00,47.22,47.26,46.93,47.08,886825.0,42.9932,43.0296,42.7291,42.8657,886825.0
2019-01-18 09:35:00,47.09,47.15,46.97,47.1,91750.0,42.8748,42.9294,42.7655,42.8839,91750.0
2019-01-18 09:40:00,47.1,47.12,46.93,47.0,105756.0,42.8839,42.9021,42.7291,42.7929,105756.0
2019-01-18 09:45:00,47.0,47.24,46.96,47.17,83995.0,42.7929,43.0114,42.7564,42.9476,83995.0
2019-01-18 09:50:00,47.16,47.3,47.15,47.24,100593.0,42.9385,43.066,42.9294,43.0114,100593.0
2019-01-18 09:55:00,47.23,47.37,47.17,47.37,211853.0,43.0023,43.1297,42.9476,43.1297,211853.0
2019-01-18 10:00:00,47.37,47.72,47.31,47.71,192647.0,43.1297,43.4484,43.0751,43.4393,192647.0
2019-01-18 10:05:00,47.72,47.72,47.59,47.62,102633.0,43.4484,43.4484,43.33,43.3574,102633.0
2019-01-18 10:10:00,47.63,47.68,47.59,47.6,83878.0,43.3665,43.412,43.33,43.3391,83878.0
2019-01-18 10:15:00,47.59,47.7,47.48,47.61,118892.0,43.33,43.4302,43.2299,43.3483,118892.0
2019-01-18 10:20:00,47.62,47.62,47.5,47.56,84730.0,43.3574,43.3574,43.2481,43.3027,84730.0
2019-01-18 10:25:00,47.55,47.57,47.42,47.45,60678.0,43.2936,43.3118,43.1753,43.2026,60678.0
2019-01-18 10:30:00,47.45,47.68,47.43,47.68,58117.0,43.2026,43.412,43.1844,43.412,58117.0
2019-01-18 10:35:00,47.66,47.76,47.64,47.72,107266.0,43.3938,43.4848,43.3756,43.4484,107266.0
2019-01-18 10:40:00,47.71,47.87,47.68,47.82,79340.0,43.4393,43.585,43.412,43.5395,79340.0
2019-01-18 10:45:00,47.83,47.9,47.78,47.79,62193.0,43.5486,43.6123,43.503,43.5121,62193.0
2019-01-18 10:50:00,47.79,47.89,47.76,47.86,59637.0,43.5121,43.6032,43.4848,43.5759,59637.0
2019-01-18 10:55:00,47.85,47.86,47.72,47.73,54212.0,43.5668,43.5759,43.4484,43.4575,54212.0
2019-01-18 11:00:00,47.73,47.88,47.72,47.88,63968.0,43.4575,43.5941,43.4484,43.5941,63968.0
2019-01-18 11:05:00,47.89,47.95,47.81,47.84,105273.0,43.6032,43.6578,43.5304,43.5577,105273.0
2019-01-18 11:10:00,47.85,47.85,47.76,47.8,75749.0,43.5668,43.5668,43.4848,43.5212,75749.0
2019-01-18 11:15:00,47.8,47.82,47.75,47.81,61792.0,43.5212,43.5395,43.4757,43.5304,61792.0
2019-01-18 11:20:00,47.8,47.88,47.8,47.85,66586.0,43.5212,43.5941,43.5212,43.5668,66586.0
2019-01-18 11:25:00,47.86,48.08,47.85,48.04,109240.0,43.5759,43.7762,43.5668,43.7398,109240.0
2019-01-18 11:30:00,48.03,48.05,47.96,47.98,69626.0,43.7307,43.7489,43.6669,43.6851,69626.0
2019-01-18 11:35:00,47.97,48.02,47.94,48.01,48038.0,43.676,43.7216,43.6487,43.7124,48038.0
2019-01-18 11:40:00,48.0,48.03,47.98,48.01,55460.0,43.7033,43.7307,43.6851,43.7124,55460.0
2019-01-18 11:45:00,48.02,48.05,47.97,47.99,55710.0,43.7216,43.7489,43.676,43.6942,55710.0
2019-01-18 11:50:00,48.0,48.09,47.99,48.06,60559.0,43.7033,43.7853,43.6942,43.758,60559.0
2019-01-18 11:55:00,48.06,48.15,47.99,48.15,52095.0,43.758,43.8399,43.6942,43.8399,52095.0
2019-01-18 12:00:00,48.16,48.17,48.03,48.04,80709.0,43.849,43.8581,43.7307,43.7398,80709.0
2019-01-18 12:05:00,48.04,48.05,47.96,47.99,51091.0,43.7398,43.7489,43.6669,43.6942,51091.0
2019-01-18 12:10:00,47.99,48.13,47.96,48.11,122949.0,43.6942,43.8217,43.6669,43.8035,122949.0
2019-01-18 12:15:00,48.11,48.19,48.09,48.12,58626.0,43.8035,43.8763,43.7853,43.8126,58626.0
2019-01-18 12:20:00,48.12,48.13,48.07,48.13,135900.0,43.8126,43.8217,43.7671,43.8217,135900.0
2019-01-18 12:25:00,48.14,48.2,48.07,48.08,49210.0,43.8308,43.8854,43.7671,43.7762,49210.0
2019-01-18 12:30:00,48.08,48.08,47.97,48.02,46114.0,43.7762,43.7762,43.676,43.7216,46114.0
2019-01-18 12:35:00,48.01,48.05,47.97,48.02,45822.0,43.7124,43.7489,43.676,43.7216,45822.0
2019-01-18 12:40:00,48.02,48.05,47.98,48.0,80265.0,43.7216,43.7489,43.6851,43.7033,80265.0
2019-01-18 12:45:00,47.99,48.01,47.94,47.96,34908.0,43.6942,43.7124,43.6487,43.6669,34908.0
2019-01-18 12:50:00,47.97,48.01,47.94,47.98,29193.0,43.676,43.7124,43.6487,43.6851,29193.0
2019-01-18 12:55:00,47.97,48.02,47.95,48.01,36625.0,43.676,43.7216,43.6578,43.7124,36625.0
2019-01-18 13:00:00,48.01,48.03,47.94,47.94,43265.0,43.7124,43.7307,43.6487,43.6487,43265.0
2019-01-18 13:05:00,47.93,47.94,47.88,47.94,28882.0,43.6396,43.6487,43.5941,43.6487,28882.0
2019-01-18 13:10:00,47.93,47.94,47.9,47.91,26183.0,43.6396,43.6487,43.6123,43.6214,26183.0
2019-01-18 13:15:00,47.91,47.91,47.85,47.9,32072.0,43.6214,43.6214,43.5668,43.6123,32072.0
2019-01-18 13:20:00,47.9,47.93,47.88,47.89,35820.0,43.6123,43.6396,43.5941,43.6032,35820.0
2019-01-18 13:25:00,47.89,47.9,47.82,47.83,65739.0,43.6032,43.6123,43.5395,43.5486,65739.0
2019-01-18 13:30:00,47.83,47.85,47.78,47.83,38161.0,43.5486,43.5668,43.503,43.5486,38161.0
2019-01-18 13:35:00,47.82,47.85,47.79,47.79,46603.0,43.5395,43.5668,43.5121,43.5121,46603.0
2019-01-18 13:40:00,47.78,47.86,47.76,47.86,58124.0,43.503,43.5759,43.4848,43.5759,58124.0
2019-01-18 13:45:00,47.85,47.88,47.79,47.85,42809.0,43.5668,43.5941,43.5121,43.5668,42809.0
2019-01-18 13:50:00,47.85,47.91,47.84,47.91,24091.0,43.5668,43.6214,43.5577,43.6214,24091.0
2019-01-18 13:55:00,47.9,47.98,47.89,47.97,50736.0,43.6123,43.6851,43.6032,43.676,50736.0
2019-01-18 14:00:00,47.96,47.98,47.92,47.97,44184.0,43.6669,43.6851,43.6305,43.676,44184.0
2019-01-18 14:05:00,47.97,47.98,47.91,47.92,52180.0,43.676,43.6851,43.6214,43.6305,52180.0
2019-01-18 14:10:00,47.92,47.95,47.88,47.9,28330.0,43.6305,43.6578,43.5941,43.6123,28330.0
2019-01-18 14:15:00,47.9,47.91,47.79,47.81,36973.0,43.6123,43.6214,43.5121,43.5304,36973.0
2019-01-18 14:20:00,47.8,47.85,47.78,47.79,48634.0,43.5212,43.5668,43.503,43.5121,48634.0
2019-01-18 14:25:00,47.79,47.86,47.77,47.82,63960.0,43.5121,43.5759,43.4939,43.5395,63960.0
2019-01-18 14:30:00,47.82,47.85,47.77,47.78,37132.0,43.5395,43.5668,43.4939,43.503,37132.0
2019-01-18 14:35:00,47.78,47.79,47.74,47.75,37239.0,43.503,43.5121,43.4666,43.4757,37239.0
2019-01-18 14:40:00,47.76,47.77,47.7,47.72,38257.0,43.4848,43.4939,43.4302,43.4484,38257.0
2019-01-18 14:45:00,47.71,47.79,47.71,47.78,38850.0,43.4393,43.5121,43.4393,43.503,38850.0
2019-01-18 14:50:00,47.79,47.84,47.76,47.83,47460.0,43.5121,43.5577,43.4848,43.5486,47460.0
2019-01-18 14:55:00,47.83,47.9,47.83,47.88,49370.0,43.5486,43.6123,43.5486,43.5941,49370.0
2019-01-18 15:00:00,47.87,47.87,47.81,47.83,38607.0,43.585,43.585,43.5304,43.5486,38607.0
2019-01-18 15:05:00,47.82,47.83,47.78,47.78,41018.0,43.5395,43.5486,43.503,43.503,41018.0
2019-01-18 15:10:00,47.79,47.91,47.78,47.91,71449.0,43.5121,43.6214,43.503,43.6214,71449.0
2019-01-18 15:15:00,47.91,47.96,47.89,47.92,60293.0,43.6214,43.6669,43.6032,43.6305,60293.0
2019-01-18 15:20:00,47.93,47.93,47.8,47.81,57450.0,43.6396,43.6396,43.5212,43.5304,57450.0
2019-01-18 15:25:00,47.8,47.82,47.79,47.8,55753.0,43.5212,43.5395,43.5121,43.5212,55753.0
2019-01-18 15:30:00,47.8,47.86,47.8,47.83,71851.0,43.5212,43.5759,43.5212,43.5486,71851.0
2019-01-18 15:35:00,47.83,47.9,47.82,47.88,119134.0,43.5486,43.6123,43.5395,43.5941,119134.0
2019-01-18 15:40:00,47.88,47.89,47.8,47.88,119160.0,43.5941,43.6032,43.5212,43.5941,119160.0
2019-01-18 15:45:00,47.89,47.92,47.86,47.87,161143.0,43.6032,43.6305,43.5759,43.585,161143.0
2019-01-18 15:50:00,47.87,47.89,47.83,47.87,180745.0,43.585,43.6032,43.5486,43.585,180745.0
2019-01-18 15:55:00,47.88,48.0,47.87,47.99,511125.0,43.5941,43.7033,43.585,43.6942,511125.0
2019-01-22 09:30:00,47.65,47.95,47.55,47.88,219149.0,43.3847,43.6578,43.2936,43.5941,219149.0
2019-01-22 09:35:00,47.88,47.88,47.74,47.81,156052.0,43.5941,43.5941,43.4666,43.5304,156052.0
2019-01-22 09:40:00,47.82,47.89,47.76,47.78,95984.0,43.5395,43.6032,43.4848,43.503,95984.0
2019-01-22 09:45:00,47.78,47.78,47.56,47.57,119039.0,43.503,43.503,43.3027,43.3118,119039.0
2019-01-22 09:50:00,47.56,47.73,47.55,47.72,125883.0,43.3027,43.4575,43.2936,43.4484,125883.0
2019-01-22 09:55:00,47.71,47.92,47.7,47.92,275449.0,43.4393,43.6305,43.4302,43.6305,275449.0
2019-01-22 10:00:00,47.91,47.98,47.82,47.96,227549.0,43.6214,43.6851,43.5395,43.6669,227549.0
2019-01-22 10:05:00,47.95,47.95,47.61,47.62,244307.0,43.6578,43.6578,43.3483,43.3574,244307.0
2019-01-22 10:10:00,47.63,47.71,47.62,47.64,80218.0,43.3665,43.4393,43.3574,43.3756,80218.0
2019-01-22 10:15:00,47.63,47.75,47.6,47.73,105851.0,43.3665,43.4757,43.3391,43.4575,105851.0
2019-01-22 10:20:00,47.72,47.81,47.7,47.8,232702.0,43.4484,43.5304,43.4302,43.5212,232702.0
2019-01-22 10:25:00,47.8,47.81,47.64,47.69,100059.0,43.5212,43.5304,43.3756,43.4211,100059.0
2019-01-22 10:30:00,47.69,47.73,47.63,47.7,66112.0,43.4211,43.4575,43.3665,43.4302,66112.0
2019-01-22 10:35:00,47.69,47.75,47.66,47.67,121124.0,43.4211,43.4757,43.3938,43.4029,121124.0
2019-01-22 10:40:00,47.67,47.72,47.6,47.68,115702.0,43.4029,43.4484,43.3391,43.412,115702.0
2019-01-22 10:45:00,47.69,47.7,47.54,47.56,92692.0,43.4211,43.4302,43.2845,43.3027,92692.0
2019-01-22 10:50:00,47.56,47.76,47.56,47.71,81651.0,43.3027,43.4848,43.3027,43.4393,81651.0
2019-01-22 10:55:00,47.72,47.75,47.68,47.74,48671.0,43.4484,43.4757,43.412,43.4666,48671.0
2019-01-22 11:00:00,47.72,47.77,47.68,47.74,62603.0,43.4484,43.4939,43.412,43.4666,62603.0
2019-01-22 11:05:00,47.74,47.77,47.7,47.74,42724.0,43.4666,43.4939,43.4302,43.4666,42724.0
2019-01-22 11:10:00,47.74,47.76,47.71,47.71,72737.0,43.4666,43.4848,43.4393,43.4393,72737.0
2019-01-22 11:15:00,47.72,47.76,47.72,47.74,51003.0,43.4484,43.4848,43.4484,43.4666,51003.0
2019-01-22 11:20:00,47.74,47.77,47.71,47.75,70129.0,43.4666,43.4939,43.4393,43.4757,70129.0
2019-01-22 11:25:00,47.75,47.76,47.58,47.59,70656.0,43.4757,43.4848,43.3209,43.33,70656.0
2019-01-22 11:30:00,47.59,47.72,47.59,47.69,68498.0,43.33,43.4484,43.33,43.4211,68498.0
2019-01-22 11:35:00,47.69,47.73,47.63,47.63,63611.0,43.4211,43.4575,43.3665,43.3665,63611.0
2019-01-22 11:40:00,47.63,47.63,47.48,47.53,63093.0,43.3665,43.3665,43.2299,43.2754,63093.0
2019-01-22 11:45:00,47.53,47.64,47.47,47.62,145756.0,43.2754,43.3756,43.2208,43.3574,145756.0
2019-01-22 11:50:00,47.63,47.64,47.47,47.48,63278.0,43.3665,43.3756,43.2208,43.2299,63278.0
2019-01-22 11:55:00,47.48,47.51,47.42,47.45,117716.0,43.2299,43.2572,43.1753,43.2026,117716.0
2019-01-22 12:00:00,47.46,47.53,47.42,47.52,94918.0,43.2117,43.2754,43.1753,43.2663,94918.0
2019-01-22 12:05:00,47.51,47.61,47.51,47.57,74720.0,43.2572,43.3483,43.2572,43.3118,74720.0
2019-01-22 12:10:00,47.57,47.6,47.52,47.59,127010.0,43.3118,43.3391,43.2663,43.33,127010.0
2019-01-22 12:15:00,47.59,47.68,47.56,47.68,63878.0,43.33,43.412,43.3027,43.412,63878.0
2019-01-22 12:20:00,47.68,47.7,47.67,47.7,51288.0,43.412,43.4302,43.4029,43.4302,51288.0
2019-01-22 12:25:00,47.7,47.7,47.63,47.66,48439.0,43.4302,43.4302,43.3665,43.3938,48439.0
2019-01-22 12:30:00,47.66,47.7,47.63,47.67,41164.0,43.3938,43.4302,43.3665,43.4029,41164.0
2019-01-22 12:35:00,47.66,47.71,47.65,47.66,49010.0,43.3938,43.4393,43.3847,43.3938,49010.0
2019-01-22 12:40:00,47.65,47.74,47.64,47.73,45440.0,43.3847,43.4666,43.3756,43.4575,45440.0
2019-01-22 12:45:00,47.73,47.74,47.68,47.71,51993.0,43.4575,43.4666,43.412,43.4393,51993.0
2019-01-22 12:50:00,47.71,47.76,47.68,47.76,23461.0,43.4393,43.4848,43.412,43.4848,23461.0
2019-01-22 12:55:00,47.75,47.76,47.69,47.71,77928.0,43.4757,43.4848,43.4211,43.4393,77928.0
2019-01-22 13:00:00,47.7,47.71,47.55,47.57,86741.0,43.4302,43.4393,43.2936,43.3118,86741.0
2019-01-22 13:05:00,47.55,47.57,47.49,47.5,34476.0,43.2936,43.3118,43.239,43.2481,34476.0
2019-01-22 13:10:00,47.5,47.5,47.42,47.44,96719.0,43.2481,43.2481,43.1753,43.1935,96719.0
2019-01-22 13:15:00,47.45,47.49,47.39,47.4,42466.0,43.2026,43.239,43.1479,43.1571,42466.0
2019-01-22 13:20:00,47.4,47.57,47.4,47.48,93855.0,43.1571,43.3118,43.1571,43.2299,93855.0
2019-01-22 13:25:00,47.48,47.53,47.43,47.51,64677.0,43.2299,43.2754,43.1844,43.2572,64677.0
2019-01-22 13:30:00,47.5,47.58,47.49,47.55,75426.0,43.2481,43.3209,43.239,43.2936,75426.0
2019-01-22 13:35:00,47.54,47.6,47.53,47.55,35091.0,43.2845,43.3391,43.2754,43.2936,35091.0
2019-01-22 13:40:00,47.55,47.58,47.49,47.49,44458.0,43.2936,43.3209,43.239,43.239,44458.0
2019-01-22 13:45:00,47.48,47.54,47.47,47.53,25484.0,43.2299,43.2845,43.2208,43.2754,25484.0
2019-01-22 13:50:00,47.53,47.57,47.51,47.52,47834.0,43.2754,43.3118,43.2572,43.2663,47834.0
2019-01-22 13:55:00,47.52,47.58,47.47,47.48,38938.0,43.2663,43.3209,43.2208,43.2299,38938.0
2019-01-22 14:00:00,47.46,47.5,47.41,47.41,46751.0,43.2117,43.2481,43.1662,43.1662,46751.0
2019-01-22 14:05:00,47.43,47.49,47.39,47.41,60918.0,43.1844,43.239,43.1479,43.1662,60918.0
2019-01-22 14:10:00,47.41,47.46,47.38,47.38,46181.0,43.1662,43.2117,43.1388,43.1388,46181.0
2019-01-22 14:15:00,47.39,47.49,47.38,47.48,43315.0,43.1479,43.239,43.1388,43.2299,43315.0
2019-01-22 14:20:00,47.47,47.49,47.34,47.35,62490.0,43.2208,43.239,43.1024,43.1115,62490.0
2019-01-22 14:25:00,47.35,47.39,47.34,47.34,50316.0,43.1115,43.1479,43.1024,43.1024,50316.0
2019-01-22 14:30:00,47.35,47.38,47.34,47.36,45185.0,43.1115,43.1388,43.1024,43.1206,45185.0
2019-01-22 14:35:00,47.36,47.37,47.25,47.27,68846.0,43.1206,43.1297,43.0205,43.0387,68846.0
2019-01-22 14:40:00,47.28,47.34,47.22,47.22,91507.0,43.0478,43.1024,42.9932,42.9932,91507.0
2019-01-22 14:45:00,47.22,47.27,47.2,47.23,45656.0,42.9932,43.0387,42.975,43.0023,45656.0
2019-01-22 14:50:00,47.23,47.3,47.21,47.28,73668.0,43.0023,43.066,42.9841,43.0478,73668.0
2019-01-22 14:55:00,47.28,47.37,47.28,47.37,80441.0,43.0478,43.1297,43.0478,43.1297,80441.0
2019-01-22 15:00:00,47.36,47.38,47.28,47.3,84986.0,43.1206,43.1388,43.0478,43.066,84986.0
2019-01-22 15:05:00,47.3,47.31,47.23,47.26,82340.0,43.066,43.0751,43.0023,43.0296,82340.0
2019-01-22 15:10:00,47.27,47.34,47.24,47.31,102975.0,43.0387,43.1024,43.0114,43.0751,102975.0
2019-01-22 15:15:00,47.31,47.36,47.29,47.33,68666.0,43.0751,43.1206,43.0569,43.0933,68666.0
2019-01-22 15:20:00,47.33,47.41,47.32,47.38,114285.0,43.0933,43.1662,43.0842,43.1388,114285.0
2019-01-22 15:25:00,47.37,47.4,47.33,47.37,146405.0,43.1297,43.1571,43.0933,43.1297,146405.0
2019-01-22 15:30:00,47.37,47.37,47.22,47.22,91155.0,43.1297,43.1297,42.9932,42.9932,91155.0
2019-01-22 15:35:00,47.22,47.41,47.18,47.4,124395.0,42.9932,43.1662,42.9567,43.1571,124395.0
2019-01-22 15:40:00,47.41,47.45,47.28,47.28,177778.0,43.1662,43.2026,43.0478,43.0478,177778.0
2019-01-22 15:45:00,47.28,47.3,47.23,47.28,165776.0,43.0478,43.066,43.0023,43.0478,165776.0
2019-01-22 15:50:00,47.28,47.31,47.23,47.26,229149.0,43.0478,43.0751,43.0023,43.0296,229149.0
2019-01-22 15:55:00,47.26,47.48,47.24,47.48,396109.0,43.0296,43.2299,43.0114,43.2299,396109.0
2019-01-23 09:30:00,47.96,47.96,47.59,47.65,162073.0,43.6669,43.6669,43.33,43.3847,162073.0
2019-01-23 09:35:00,47.64,47.71,47.49,47.55,77722.0,43.3756,43.4393,43.239,43.2936,77722.0
2019-01-23 09:40:00,47.55,47.78,47.5,47.59,71427.0,43.2936,43.503,43.2481,43.33,71427.0
2019-01-23 09:45:00,47.6,47.62,47.41,47.5,105580.0,43.3391,43.3574,43.1662,43.2481,105580.0
2019-01-23 09:50:00,47.5,47.54,47.41,47.51,55381.0,43.2481,43.2845,43.1662,43.2572,55381.0
2019-01-23 09:55:00,47.5,47.62,47.49,47.6,23229.0,43.2481,43.3574,43.239,43.3391,23229.0
2019-01-23 10:00:00,47.59,47.7,47.53,47.69,39541.0,43.33,43.4302,43.2754,43.4211,39541.0
2019-01-23 10:05:00,47.68,47.71,47.64,47.68,38285.0,43.412,43.4393,43.3756,43.412,38285.0
2019-01-23 10:10:00,47.67,47.69,47.6,47.65,70327.0,43.4029,43.4211,43.3391,43.3847,70327.0
2019-01-23 10:15:00,47.65,47.65,47.46,47.47,63360.0,43.3847,43.3847,43.2117,43.2208,63360.0
2019-01-23 10:20:00,47.46,47.47,47.34,47.41,43468.0,43.2117,43.2208,43.1024,43.1662,43468.0
2019-01-23 10:25:00,47.42,47.47,47.41,47.46,64737.0,43.1753,43.2208,43.1662,43.2117,64737.0
2019-01-23 10:30:00,47.46,47.49,47.35,47.39,83362.0,43.2117,43.239,43.1115,43.1479,83362.0
2019-01-23 10:35:00,47.38,47.43,47.33,47.35,87508.0,43.1388,43.1844,43.0933,43.1115,87508.0
2019-01-23 10:40:00,47.36,47.39,47.34,47.35,110435.0,43.1206,43.1479,43.1024,43.1115,110435.0
2019-01-23 10:45:00,47.35,47.47,47.34,47.45,109036.0,43.1115,43.2208,43.1024,43.2026,109036.0
2019-01-23 10:50:00,47.44,47.46,47.27,47.3,353928.0,43.1935,43.2117,43.0387,43.066,353928.0
2019-01-23 10:55:00,47.29,47.29,47.23,47.26,135999.0,43.0569,43.0569,43.0023,43.0296,135999.0
2019-01-23 11:00:00,47.26,47.32,47.24,47.3,100558.0,43.0296,43.0842,43.0114,43.066,100558.0
2019-01-23 11:05:00,47.3,47.33,47.27,47.29,67908.0,43.066,43.0933,43.0387,43.0569,67908.0
2019-01-23 11:10:00,47.29,47.44,47.28,47.35,85012.0,43.0569,43.1935,43.0478,43.1115,85012.0
2019-01-23 11:15:00,47.36,47.41,47.23,47.26,51950.0,43.1206,43.1662,43.0023,43.0296,51950.0
2019-01-23 11:20:00,47.27,47.27,47.19,47.2,103094.0,43.0387,43.0387,42.9658,42.975,103094.0
2019-01-23 11:25:00,47.2,47.25,47.14,47.23,44563.0,42.975,43.0205,42.9203,43.0023,44563.0
2019-01-23 11:30:00,47.22,47.24,47.17,47.24,36575.0,42.9932,43.0114,42.9476,43.0114,36575.0
2019-01-23 11:35:00,47.24,47.25,47.17,47.21,33587.0,43.0114,43.0205,42.9476,42.9841,33587.0
2019-01-23 11:40:00,47.21,47.21,47.09,47.1,51557.0,42.9841,42.9841,42.8748,42.8839,51557.0
2019-01-23 11:45:00,47.1,47.14,46.99,47.0,94792.0,42.8839,42.9203,42.7838,42.7929,94792.0
2019-01-23 11:50:00,47.0,47.03,46.99,47.01,120846.0,42.7929,42.8202,42.7838,42.802,120846.0
2019-01-23 11:55:00,47.01,47.03,46.91,46.97,130971.0,42.802,42.8202,42.7109,42.7655,130971.0
2019-01-23 12:00:00,46.96,47.06,46.95,47.02,107718.0,42.7564,42.8475,42.7473,42.8111,107718.0
2019-01-23 12:05:00,47.02,47.02,46.85,46.93,85630.0,42.8111,42.8111,42.6563,42.7291,85630.0
2019-01-23 12:10:00,46.92,46.95,46.89,46.91,41641.0,42.72,42.7473,42.6927,42.7109,41641.0
2019-01-23 12:15:00,46.91,46.92,46.81,46.84,64666.0,42.7109,42.72,42.6199,42.6472,64666.0
2019-01-23 12:20:00,46.85,46.99,46.82,46.98,76568.0,42.6563,42.7838,42.629,42.7746,76568.0
2019-01-23 12:25:00,46.98,47.05,46.97,47.01,47378.0,42.7746,42.8384,42.7655,42.802,47378.0
2019-01-23 12:30:00,47.0,47.04,46.99,47.04,70063.0,42.7929,42.8293,42.7838,42.8293,70063.0
2019-01-23 12:35:00,47.04,47.09,47.02,47.08,31493.0,42.8293,42.8748,42.8111,42.8657,31493.0
2019-01-23 12:40:00,47.07,47.1,47.01,47.1,30927.0,42.8566,42.8839,42.802,42.8839,30927.0
2019-01-23 12:45:00,47.1,47.18,47.1,47.15,50371.0,42.8839,42.9567,42.8839,42.9294,50371.0
2019-01-23 12:50:00,47.15,47.21,47.13,47.19,26417.0,42.9294,42.9841,42.9112,42.9658,26417.0
2019-01-23 12:55:00,47.18,47.21,47.15,47.2,43255.0,42.9567,42.9841,42.9294,42.975,43255.0
2019-01-23 13:00:00,47.19,47.2,47.09,47.11,22786.0,42.9658,42.975,42.8748,42.893,22786.0
2019-01-23 13:05:00,47.11,47.18,47.08,47.17,37346.0,42.893,42.9567,42.8657,42.9476,37346.0
2019-01-23 13:10:00,47.18,47.18,47.11,47.12,30576.0,42.9567,42.9567,42.893,42.9021,30576.0
2019-01-23 13:15:00,47.13,47.28,47.13,47.24,30080.0,42.9112,43.0478,42.9112,43.0114,30080.0
2019-01-23 13:20:00,47.24,47.28,47.21,47.27,36854.0,43.0114,43.0478,42.9841,43.0387,36854.0
2019-01-23 13:25:00,47.27,47.31,47.26,47.28,20150.0,43.0387,43.0751,43.0296,43.0478,20150.0
2019-01-23 13:30:00,47.28,47.36,47.28,47.3,33798.0,43.0478,43.1206,43.0478,43.066,33798.0
2019-01-23 13:35:00,47.3,47.34,47.28,47.3,26958.0,43.066,43.1024,43.0478,43.066,26958.0
2019-01-23 13:40:00,47.3,47.34,47.29,47.33,37881.0,43.066,43.1024,43.0569,43.0933,37881.0
2019-01-23 13:45:00,47.34,47.36,47.32,47.35,49491.0,43.1024,43.1206,43.0842,43.1115,49491.0
2019-01-23 13:50:00,47.35,47.37,47.29,47.32,31505.0,43.1115,43.1297,43.0569,43.0842,31505.0
2019-01-23 13:55:00,47.32,47.35,47.26,47.32,59801.0,43.0842,43.1115,43.0296,43.0842,59801.0
2019-01-23 14:00:00,47.32,47.45,47.3,47.44,62629.0,43.0842,43.2026,43.066,43.1935,62629.0
2019-01-23 14:05:00,47.44,47.5,47.41,47.49,41937.0,43.1935,43.2481,43.1662,43.239,41937.0
2019-01-23 14:10:00,47.48,47.53,47.48,47.5,50823.0,43.2299,43.2754,43.2299,43.2481,50823.0
2019-01-23 14:15:00,47.5,47.51,47.37,47.39,38749.0,43.2481,43.2572,43.1297,43.1479,38749.0
2019-01-23 14:20:00,47.39,47.49,47.38,47.46,70180.0,43.1479,43.239,43.1388,43.2117,70180.0
2019-01-23 14:25:00,47.46,47.47,47.42,47.47,50909.0,43.2117,43.2208,43.1753,43.2208,50909.0
2019-01-23 14:30:00,47.46,47.46,47.35,47.42,97134.0,43.2117,43.2117,43.1115,43.1753,97134.0
2019-01-23 14:35:00,47.42,47.47,47.35,47.36,48902.0,43.1753,43.2208,43.1115,43.1206,48902.0
2019-01-23 14:40:00,47.36,47.36,47.23,47.23,60514.0,43.1206,43.1206,43.0023,43.0023,60514.0
2019-01-23 14:45:00,47.22,47.24,47.2,47.22,42140.0,42.9932,43.0114,42.975,42.9932,42140.0
2019-01-23 14:50:00,47.22,47.26,47.2,47.23,115050.0,42.9932,43.0296,42.975,43.0023,115050.0
2019-01-23 14:55:00,47.23,47.28,47.22,47.22,48670.0,43.0023,43.0478,42.9932,42.9932,48670.0
2019-01-23 15:00:00,47.23,47.32,47.22,47.3,62947.0,43.0023,43.0842,42.9932,43.066,62947.0
2019-01-23 15:05:00,47.3,47.31,47.19,47.21,95331.0,43.066,43.0751,42.9658,42.9841,95331.0
2019-01-23 15:10:00,47.21,47.25,47.18,47.19,67763.0,42.9841,43.0205,42.9567,42.9658,67763.0
2019-01-23 15:15:00,47.2,47.31,47.2,47.31,135476.0,42.975,43.0751,42.975,43.0751,135476.0
2019-01-23 15:20:00,47.32,47.4,47.31,47.34,71186.0,43.0842,43.1571,43.0751,43.1024,71186.0
2019-01-23 15:25:00,47.34,47.39,47.34,47.39,47541.0,43.1024,43.1479,43.1024,43.1479,47541.0
2019-01-23 15:30:00,47.39,47.39,47.31,47.33,55427.0,43.1479,43.1479,43.0751,43.0933,55427.0
2019-01-23 15:35:00,47.33,47.38,47.3,47.38,64254.0,43.0933,43.1388,43.066,43.1388,64254.0
2019-01-23 15:40:00,47.38,47.4,47.36,47.38,83085.0,43.1388,43.1571,43.1206,43.1388,83085.0
2019-01-23 15:45:00,47.38,47.39,47.33,47.37,145527.0,43.1388,43.1479,43.0933,43.1297,145527.0
2019-01-23 15:50:00,47.38,47.38,47.25,47.28,108490.0,43.1388,43.1388,43.0205,43.0478,108490.0
2019-01-23 15:55:00,47.28,47.36,47.26,47.33,410579.0,43.0478,43.1206,43.0296,43.0933,410579.0
2019-01-24 09:30:00,47.21,47.45,47.2,47.43,118213.0,42.9841,43.2026,42.975,43.1844,118213.0
2019-01-24 09:35:00,47.43,47.56,47.37,47.37,104657.0,43.1844,43.3027,43.1297,43.1297,104657.0
2019-01-24 09:40:00,47.36,47.46,47.3,47.39,58881.0,43.1206,43.2117,43.066,43.1479,58881.0
2019-01-24 09:45:00,47.39,47.66,47.39,47.63,78631.0,43.1479,43.3938,43.1479,43.3665,78631.0
2019-01-24 09:50:00,47.61,47.67,47.58,47.65,69843.0,43.3483,43.4029,43.3209,43.3847,69843.0
2019-01-24 09:55:00,47.67,47.73,47.58,47.73,61521.0,43.4029,43.4575,43.3209,43.4575,61521.0
2019-01-24 10:00:00,47.72,47.77,47.65,47.74,57026.0,43.4484,43.4939,43.3847,43.4666,57026.0
2019-01-24 10:05:00,47.74,47.85,47.72,47.8,40077.0,43.4666,43.5668,43.4484,43.5212,40077.0
2019-01-24 10:10:00,47.8,47.8,47.69,47.75,26140.0,43.5212,43.5212,43.4211,43.4757,26140.0
2019-01-24 10:15:00,47.76,47.8,47.67,47.69,42962.0,43.4848,43.5212,43.4029,43.4211,42962.0
2019-01-24 10:20:00,47.69,47.73,47.62,47.66,29962.0,43.4211,43.4575,43.3574,43.3938,29962.0
2019-01-24 10:25:00,47.66,47.67,47.58,47.64,34211.0,43.3938,43.4029,43.3209,43.3756,34211.0
2019-01-24 10:30:00,47.65,47.7,47.63,47.65,28877.0,43.3847,43.4302,43.3665,43.3847,28877.0
2019-01-24 10:35:00,47.66,47.66,47.56,47.65,36337.0,43.3938,43.3938,43.3027,43.3847,36337.0
2019-01-24 10:40:00,47.66,47.68,47.61,47.65,67532.0,43.3938,43.412,43.3483,43.3847,67532.0
2019-01-24 10:45:00,47.65,47.66,47.51,47.51,46203.0,43.3847,43.3938,43.2572,43.2572,46203.0
2019-01-24 10:50:00,47.51,47.56,47.48,47.5,67479.0,43.2572,43.3027,43.2299,43.2481,67479.0
2019-01-24 10:55:00,47.5,47.58,47.46,47.58,34555.0,43.2481,43.3209,43.2117,43.3209,34555.0
2019-01-24 11:00:00,47.57,47.58,47.48,47.56,43977.0,43.3118,43.3209,43.2299,43.3027,43977.0
2019-01-24 11:05:00,47.57,47.59,47.55,47.57,24461.0,43.3118,43.33,43.2936,43.3118,24461.0
2019-01-24 11:10:00,47.58,47.61,47.49,47.53,80219.0,43.3209,43.3483,43.239,43.2754,80219.0
2019-01-24 11:15:00,47.53,47.64,47.53,47.56,33931.0,43.2754,43.3756,43.2754,43.3027,33931.0
2019-01-24 11:20:00,47.57,47.58,47.5,47.57,29494.0,43.3118,43.3209,43.2481,43.3118,29494.0
2019-01-24 11:25:00,47.56,47.65,47.56,47.62,19466.0,43.3027,43.3847,43.3027,43.3574,19466.0
2019-01-24 11:30:00,47.61,47.64,47.56,47.6,41372.0,43.3483,43.3756,43.3027,43.3391,41372.0
2019-01-24 11:35:00,47.59,47.68,47.57,47.66,17937.0,43.33,43.412,43.3118,43.3938,17937.0
2019-01-24 11:40:00,47.66,47.71,47.64,47.7,24644.0,43.3938,43.4393,43.3756,43.4302,24644.0
2019-01-24 11:45:00,47.72,47.76,47.69,47.7,26303.0,43.4484,43.4848,43.4211,43.4302,26303.0
2019-01-24 11:50:00,47.69,47.69,47.56,47.58,18897.0,43.4211,43.4211,43.3027,43.3209,18897.0
2019-01-24 11:55:00,47.59,47.59,47.54,47.57,40358.0,43.33,43.33,43.2845,43.3118,40358.0
2019-01-24 12:00:00,47.57,47.58,47.52,47.53,33931.0,43.3118,43.3209,43.2663,43.2754,33931.0
2019-01-24 12:05:00,47.53,47.59,47.53,47.56,54613.0,43.2754,43.33,43.2754,43.3027,54613.0
2019-01-24 12:10:00,47.56,47.6,47.56,47.59,53246.0,43.3027,43.3391,43.3027,43.33,53246.0
2019-01-24 12:15:00,47.59,47.6,47.56,47.58,24567.0,43.33,43.3391,43.3027,43.3209,24567.0
2019-01-24 12:20:00,47.58,47.59,47.55,47.58,34551.0,43.3209,43.33,43.2936,43.3209,34551.0
2019-01-24 12:25:00,47.58,47.63,47.58,47.6,27067.0,43.3209,43.3665,43.3209,43.3391,27067.0
2019-01-24 12:30:00,47.61,47.61,47.57,47.58,25144.0,43.3483,43.3483,43.3118,43.3209,25144.0
2019-01-24 12:35:00,47.58,47.62,47.55,47.61,130897.0,43.3209,43.3574,43.2936,43.3483,130897.0
2019-01-24 12:40:00,47.61,47.62,47.58,47.61,29865.0,43.3483,43.3574,43.3209,43.3483,29865.0
2019-01-24 12:45:00,47.61,47.62,47.58,47.58,29328.0,43.3483,43.3574,43.3209,43.3209,29328.0
2019-01-24 12:50:00,47.57,47.59,47.5,47.53,30325.0,43.3118,43.33,43.2481,43.2754,30325.0
2019-01-24 12:55:00,47.53,47.53,47.48,47.48,24632.0,43.2754,43.2754,43.2299,43.2299,24632.0
2019-01-24 13:00:00,47.49,47.52,47.38,47.4,27135.0,43.239,43.2663,43.1388,43.1571,27135.0
2019-01-24 13:05:00,47.41,47.44,47.4,47.41,22420.0,43.1662,43.1935,43.1571,43.1662,22420.0
2019-01-24 13:10:00,47.41,47.42,47.28,47.31,43191.0,43.1662,43.1753,43.0478,43.0751,43191.0
2019-01-24 13:15:00,47.3,47.33,47.24,47.33,22446.0,43.066,43.0933,43.0114,43.0933,22446.0
2019-01-24 13:20:00,47.32,47.38,47.31,47.33,21513.0,43.0842,43.1388,43.0751,43.0933,21513.0
2019-01-24 13:25:00,47.31,47.31,47.27,47.28,21376.0,43.0751,43.0751,43.0387,43.0478,21376.0
2019-01-24 13:30:00,47.28,47.32,47.27,47.31,36179.0,43.0478,43.0842,43.0387,43.0751,36179.0
2019-01-24 13:35:00,47.31,47.32,47.26,47.26,22981.0,43.0751,43.0842,43.0296,43.0296,22981.0
2019-01-24 13:40:00,47.26,47.28,47.14,47.16,51114.0,43.0296,43.0478,42.9203,42.9385,51114.0
2019-01-24 13:45:00,47.16,47.3,47.16,47.29,16912.0,42.9385,43.066,42.9385,43.0569,16912.0
2019-01-24 13:50:00,47.28,47.33,47.28,47.32,17142.0,43.0478,43.0933,43.0478,43.0842,17142.0
2019-01-24 13:55:00,47.33,47.33,47.27,47.27,17222.0,43.0933,43.0933,43.0387,43.0387,17222.0
2019-01-24 14:00:00,47.27,47.31,47.25,47.3,22429.0,43.0387,43.0751,43.0205,43.066,22429.0
2019-01-24 14:05:00,47.3,47.36,47.29,47.32,37973.0,43.066,43.1206,43.0569,43.0842,37973.0
2019-01-24 14:10:00,47.32,47.41,47.31,47.39,23755.0,43.0842,43.1662,43.0751,43.1479,23755.0
2019-01-24 14:15:00,47.39,47.4,47.37,47.38,16961.0,43.1479,43.1571,43.1297,43.1388,16961.0
2019-01-24 14:20:00,47.38,47.43,47.31,47.31,30546.0,43.1388,43.1844,43.0751,43.0751,30546.0
2019-01-24 14:25:00,47.31,47.35,47.31,47.35,13945.0,43.0751,43.1115,43.0751,43.1115,13945.0
2019-01-24 14:30:00,47.34,47.37,47.29,47.36,30728.0,43.1024,43.1297,43.0569,43.1206,30728.0
2019-01-24 14:35:00,47.35,47.46,47.35,47.45,20366.0,43.1115,43.2117,43.1115,43.2026,20366.0
2019-01-24 14:40:00,47.45,47.46,47.39,47.43,32348.0,43.2026,43.2117,43.1479,43.1844,32348.0
2019-01-24 14:45:00,47.43,47.48,47.43,47.48,25069.0,43.1844,43.2299,43.1844,43.2299,25069.0
2019-01-24 14:50:00,47.48,47.49,47.44,47.44,30273.0,43.2299,43.239,43.1935,43.1935,30273.0
2019-01-24 14:55:00,47.45,47.48,47.45,47.46,24347.0,43.2026,43.2299,43.2026,43.2117,24347.0
2019-01-24 15:00:00,47.46,47.54,47.46,47.5,33058.0,43.2117,43.2845,43.2117,43.2481,33058.0
2019-01-24 15:05:00,47.51,47.58,47.5,47.53,64888.0,43.2572,43.3209,43.2481,43.2754,64888.0
2019-01-24 15:10:00,47.53,47.59,47.5,47.53,46310.0,43.2754,43.33,43.2481,43.2754,46310.0
2019-01-24 15:15:00,47.54,47.57,47.5,47.5,34158.0,43.2845,43.3118,43.2481,43.2481,34158.0
2019-01-24 15:20:00,47.5,47.54,47.5,47.53,39596.0,43.2481,43.2845,43.2481,43.2754,39596.0
2019-01-24 15:25:00,47.54,47.56,47.51,47.54,31097.0,43.2845,43.3027,43.2572,43.2845,31097.0
2019-01-24 15:30:00,47.54,47.56,47.39,47.41,112520.0,43.2845,43.3027,43.1479,43.1662,112520.0
2019-01-24 15:35:00,47.4,47.42,47.37,47.38,58851.0,43.1571,43.1753,43.1297,43.1388,58851.0
2019-01-24 15:40:00,47.38,47.4,47.34,47.38,80904.0,43.1388,43.1571,43.1024,43.1388,80904.0
2019-01-24 15:45:00,47.37,47.45,47.37,47.39,78902.0,43.1297,43.2026,43.1297,43.1479,78902.0
2019-01-24 15:50:00,47.4,47.41,47.34,47.35,145140.0,43.1571,43.1662,43.1024,43.1115,145140.0
2019-01-24 15:55:00,47.35,47.41,47.35,47.38,247991.0,43.1115,43.1662,43.1115,43.1388,247991.0
2019-01-25 09:30:00,48.15,48.18,47.75,47.87,261276.0,43.8399,43.8672,43.4757,43.585,261276.0
2019-01-25 09:35:00,47.86,47.87,47.59,47.59,133623.0,43.5759,43.585,43.33,43.33,133623.0
2019-01-25 09:40:00,47.59,47.72,47.55,47.67,89440.0,43.33,43.4484,43.2936,43.4029,89440.0
2019-01-25 09:45:00,47.67,47.86,47.67,47.8,179651.0,43.4029,43.5759,43.4029,43.5212,179651.0
2019-01-25 09:50:00,47.8,47.98,47.79,47.93,67532.0,43.5212,43.6851,43.5121,43.6396,67532.0
2019-01-25 09:55:00,47.93,47.99,47.83,47.95,261850.0,43.6396,43.6942,43.5486,43.6578,261850.0
2019-01-25 10:00:00,47.95,47.96,47.89,47.94,87167.0,43.6578,43.6669,43.6032,43.6487,87167.0
2019-01-25 10:05:00,47.94,48.06,47.93,48.03,70902.0,43.6487,43.758,43.6396,43.7307,70902.0
2019-01-25 10:10:00,48.03,48.04,47.96,48.04,29830.0,43.7307,43.7398,43.6669,43.7398,29830.0
2019-01-25 10:15:00,48.04,48.12,48.02,48.02,29293.0,43.7398,43.8126,43.7216,43.7216,29293.0
2019-01-25 10:20:00,48.02,48.03,47.9,47.9,45010.0,43.7216,43.7307,43.6123,43.6123,45010.0
2019-01-25 10:25:00,47.91,47.96,47.91,47.93,77057.0,43.6214,43.6669,43.6214,43.6396,77057.0
2019-01-25 10:30:00,47.93,48.0,47.86,47.92,92918.0,43.6396,43.7033,43.5759,43.6305,92918.0
2019-01-25 10:35:00,47.93,48.03,47.92,48.0,43669.0,43.6396,43.7307,43.6305,43.7033,43669.0
2019-01-25 10:40:00,48.0,48.08,47.95,48.08,100579.0,43.7033,43.7762,43.6578,43.7762,100579.0
2019-01-25 10:45:00,48.07,48.08,47.99,48.01,19254.0,43.7671,43.7762,43.6942,43.7124,19254.0
2019-01-25 10:50:00,48.01,48.03,47.96,48.02,61599.0,43.7124,43.7307,43.6669,43.7216,61599.0
2019-01-25 10:55:00,48.01,48.03,47.92,48.0,61716.0,43.7124,43.7307,43.6305,43.7033,61716.0
2019-01-25 11:00:00,48.0,48.03,47.93,47.98,32646.0,43.7033,43.7307,43.6396,43.6851,32646.0
2019-01-25 11:05:00,47.98,48.02,47.94,47.95,35897.0,43.6851,43.7216,43.6487,43.6578,35897.0
2019-01-25 11:10:00,47.95,47.96,47.86,47.87,25976.0,43.6578,43.6669,43.5759,43.585,25976.0
2019-01-25 11:15:00,47.86,47.87,47.82,47.85,34551.0,43.5759,43.585,43.5395,43.5668,34551.0
2019-01-25 11:20:00,47.85,47.86,47.76,47.79,77878.0,43.5668,43.5759,43.4848,43.5121,77878.0
2019-01-25 11:25:00,47.79,47.92,47.77,47.92,102433.0,43.5121,43.6305,43.4939,43.6305,102433.0
2019-01-25 11:30:00,47.92,47.93,47.84,47.87,70217.0,43.6305,43.6396,43.5577,43.585,70217.0
2019-01-25 11:35:00,47.86,47.88,47.82,47.82,101814.0,43.5759,43.5941,43.5395,43.5395,101814.0
2019-01-25 11:40:00,47.83,47.89,47.82,47.86,25031.0,43.5486,43.6032,43.5395,43.5759,25031.0
2019-01-25 11:45:00,47.87,47.92,47.84,47.91,19020.0,43.585,43.6305,43.5577,43.6214,19020.0
2019-01-25 11:50:00,47.91,47.92,47.86,47.87,17589.0,43.6214,43.6305,43.5759,43.585,17589.0
2019-01-25 11:55:00,47.86,47.9,47.84,47.89,25798.0,43.5759,43.6123,43.5577,43.6032,25798.0
2019-01-25 12:00:00,47.88,47.92,47.83,47.88,33697.0,43.5941,43.6305,43.5486,43.5941,33697.0
2019-01-25 12:05:00,47.89,47.92,47.88,47.91,32286.0,43.6032,43.6305,43.5941,43.6214,32286.0
2019-01-25 12:10:00,47.92,48.0,47.91,47.99,77590.0,43.6305,43.7033,43.6214,43.6942,77590.0
2019-01-25 12:15:00,48.0,48.01,47.96,48.01,105265.0,43.7033,43.7124,43.6669,43.7124,105265.0
2019-01-25 12:20:00,48.0,48.02,47.97,48.02,39927.0,43.7033,43.7216,43.676,43.7216,39927.0
2019-01-25 12:25:00,48.02,48.22,48.01,48.19,70381.0,43.7216,43.9037,43.7124,43.8763,70381.0
2019-01-25 12:30:00,48.19,48.23,48.16,48.18,61200.0,43.8763,43.9128,43.849,43.8672,61200.0
2019-01-25 12:35:00,48.17,48.2,48.14,48.2,31599.0,43.8581,43.8854,43.8308,43.8854,31599.0
2019-01-25 12:40:00,48.2,48.24,48.15,48.15,70780.0,43.8854,43.9219,43.8399,43.8399,70780.0
2019-01-25 12:45:00,48.16,48.16,48.04,48.07,95520.0,43.849,43.849,43.7398,43.7671,95520.0
2019-01-25 12:50:00,48.08,48.1,48.0,48.05,32645.0,43.7762,43.7944,43.7033,43.7489,32645.0
2019-01-25 12:55:00,48.05,48.06,47.99,48.03,102293.0,43.7489,43.758,43.6942,43.7307,102293.0
2019-01-25 13:00:00,48.03,48.07,48.01,48.01,46948.0,43.7307,43.7671,43.7124,43.7124,46948.0
2019-01-25 13:05:00,48.01,48.04,47.98,48.0,45294.0,43.7124,43.7398,43.6851,43.7033,45294.0
2019-01-25 13:10:00,48.0,48.01,47.95,47.99,37298.0,43.7033,43.7124,43.6578,43.6942,37298.0
2019-01-25 13:15:00,47.99,48.01,47.94,47.95,36996.0,43.6942,43.7124,43.6487,43.6578,36996.0
2019-01-25 13:20:00,47.95,48.01,47.94,47.98,24281.0,43.6578,43.7124,43.6487,43.6851,24281.0
2019-01-25 13:25:00,47.98,47.99,47.95,47.96,38243.0,43.6851,43.6942,43.6578,43.6669,38243.0
2019-01-25 13:30:00,47.96,48.01,47.93,47.96,48317.0,43.6669,43.7124,43.6396,43.6669,48317.0
2019-01-25 13:35:00,47.96,47.99,47.89,47.94,27862.0,43.6669,43.6942,43.6032,43.6487,27862.0
2019-01-25 13:40:00,47.95,47.98,47.92,47.98,28746.0,43.6578,43.6851,43.6305,43.6851,28746.0
2019-01-25 13:45:00,47.98,48.01,47.96,48.0,53464.0,43.6851,43.7124,43.6669,43.7033,53464.0
2019-01-25 13:50:00,48.0,48.0,47.92,47.95,46593.0,43.7033,43.7033,43.6305,43.6578,46593.0
2019-01-25 13:55:00,47.95,47.95,47.89,47.93,21128.0,43.6578,43.6578,43.6032,43.6396,21128.0
2019-01-25 14:00:00,47.93,47.98,47.92,47.97,27560.0,43.6396,43.6851,43.6305,43.676,27560.0
2019-01-25 14:05:00,47.98,48.01,47.96,48.0,45697.0,43.6851,43.7124,43.6669,43.7033,45697.0
2019-01-25 14:10:00,47.99,47.99,47.93,47.97,30153.0,43.6942,43.6942,43.6396,43.676,30153.0
2019-01-25 14:15:00,47.96,47.99,47.91,47.94,46603.0,43.6669,43.6942,43.6214,43.6487,46603.0
2019-01-25 14:20:00,47.94,47.96,47.86,47.91,136000.0,43.6487,43.6669,43.5759,43.6214,136000.0
2019-01-25 14:25:00,47.92,47.94,47.87,47.92,139619.0,43.6305,43.6487,43.585,43.6305,139619.0
2019-01-25 14:30:00,47.91,47.96,47.9,47.93,51279.0,43.6214,43.6669,43.6123,43.6396,51279.0
2019-01-25 14:35:00,47.93,47.99,47.91,47.93,31924.0,43.6396,43.6942,43.6214,43.6396,31924.0
2019-01-25 14:40:00,47.94,47.99,47.91,47.96,23709.0,43.6487,43.6942,43.6214,43.6669,23709.0
2019-01-25 14:45:00,47.96,48.03,47.95,48.01,147638.0,43.6669,43.7307,43.6578,43.7124,147638.0
2019-01-25 14:50:00,48.01,48.03,47.98,48.0,47282.0,43.7124,43.7307,43.6851,43.7033,47282.0
2019-01-25 14:55:00,48.0,48.04,47.98,48.03,86181.0,43.7033,43.7398,43.6851,43.7307,86181.0
2019-01-25 15:00:00,48.03,48.05,47.96,47.97,40481.0,43.7307,43.7489,43.6669,43.676,40481.0
2019-01-25 15:05:00,47.96,48.01,47.94,47.98,44481.0,43.6669,43.7124,43.6487,43.6851,44481.0
2019-01-25 15:10:00,47.98,48.0,47.97,47.98,44261.0,43.6851,43.7033,43.676,43.6851,44261.0
2019-01-25 15:15:00,47.99,48.01,47.95,47.96,40105.0,43.6942,43.7124,43.6578,43.6669,40105.0
2019-01-25 15:20:00,47.96,47.98,47.92,47.94,41886.0,43.6669,43.6851,43.6305,43.6487,41886.0
2019-01-25 15:25:00,47.94,47.95,47.86,47.88,77157.0,43.6487,43.6578,43.5759,43.5941,77157.0
2019-01-25 15:30:00,47.88,47.89,47.74,47.8,80144.0,43.5941,43.6032,43.4666,43.5212,80144.0
2019-01-25 15:35:00,47.8,47.91,47.77,47.9,67209.0,43.5212,43.6214,43.4939,43.6123,67209.0
2019-01-25 15:40:00,47.9,47.99,47.88,47.94,87873.0,43.6123,43.6942,43.5941,43.6487,87873.0
2019-01-25 15:45:00,47.94,47.99,47.91,47.95,105280.0,43.6487,43.6942,43.6214,43.6578,105280.0
2019-01-25 15:50:00,47.95,47.95,47.86,47.88,131202.0,43.6578,43.6578,43.5759,43.5941,131202.0
2019-01-25 15:55:00,47.88,48.01,47.84,47.97,693411.0,43.5941,43.7124,43.5577,43.676,693411.0
2019-01-28 09:30:00,47.46,47.6,47.44,47.56,248390.0,43.2117,43.3391,43.1935,43.3027,248390.0
2019-01-28 09:35:00,47.57,47.73,47.42,47.44,182653.0,43.3118,43.4575,43.1753,43.1935,182653.0
2019-01-28 09:40:00,47.43,47.53,47.34,47.5,150494.0,43.1844,43.2754,43.1024,43.2481,150494.0
2019-01-28 09:45:00,47.49,47.55,47.46,47.47,112534.0,43.239,43.2936,43.2117,43.2208,112534.0
2019-01-28 09:50:00,47.47,47.67,47.39,47.63,203522.0,43.2208,43.4029,43.1479,43.3665,203522.0
2019-01-28 09:55:00,47.64,47.73,47.56,47.67,142774.0,43.3756,43.4575,43.3027,43.4029,142774.0
2019-01-28 10:00:00,47.67,47.74,47.63,47.66,53600.0,43.4029,43.4666,43.3665,43.3938,53600.0
2019-01-28 10:05:00,47.68,47.72,47.62,47.68,213960.0,43.412,43.4484,43.3574,43.412,213960.0
2019-01-28 10:10:00,47.67,47.67,47.56,47.56,59501.0,43.4029,43.4029,43.3027,43.3027,59501.0
2019-01-28 10:15:00,47.56,47.65,47.55,47.65,43387.0,43.3027,43.3847,43.2936,43.3847,43387.0
2019-01-28 10:20:00,47.64,47.72,47.64,47.68,100280.0,43.3756,43.4484,43.3756,43.412,100280.0
2019-01-28 10:25:00,47.69,47.71,47.66,47.69,33413.0,43.4211,43.4393,43.3938,43.4211,33413.0
2019-01-28 10:30:00,47.69,47.78,47.68,47.75,25757.0,43.4211,43.503,43.412,43.4757,25757.0
2019-01-28 10:35:00,47.76,47.8,47.73,47.73,45094.0,43.4848,43.5212,43.4575,43.4575,45094.0
2019-01-28 10:40:00,47.72,47.87,47.7,47.78,230140.0,43.4484,43.585,43.4302,43.503,230140.0
2019-01-28 10:45:00,47.79,47.8,47.65,47.66,38925.0,43.5121,43.5212,43.3847,43.3938,38925.0
2019-01-28 10:50:00,47.65,47.7,47.64,47.64,57353.0,43.3847,43.4302,43.3756,43.3756,57353.0
2019-01-28 10:55:00,47.65,47.65,47.52,47.52,50726.0,43.3847,43.3847,43.2663,43.2663,50726.0
2019-01-28 11:00:00,47.52,47.56,47.45,47.46,45271.0,43.2663,43.3027,43.2026,43.2117,45271.0
2019-01-28 11:05:00,47.45,47.53,47.43,47.52,47686.0,43.2026,43.2754,43.1844,43.2663,47686.0
2019-01-28 11:10:00,47.52,47.59,47.48,47.57,57134.0,43.2663,43.33,43.2299,43.3118,57134.0
2019-01-28 11:15:00,47.57,47.57,47.5,47.53,26837.0,43.3118,43.3118,43.2481,43.2754,26837.0
2019-01-28 11:20:00,47.53,47.57,47.5,47.53,52511.0,43.2754,43.3118,43.2481,43.2754,52511.0
2019-01-28 11:25:00,47.52,47.54,47.45,47.46,75974.0,43.2663,43.2845,43.2026,43.2117,75974.0
2019-01-28 11:30:00,47.46,47.5,47.43,47.43,57748.0,43.2117,43.2481,43.1844,43.1844,57748.0
2019-01-28 11:35:00,47.43,47.48,47.39,47.48,72284.0,43.1844,43.2299,43.1479,43.2299,72284.0
2019-01-28 11:40:00,47.47,47.48,47.44,47.45,111447.0,43.2208,43.2299,43.1935,43.2026,111447.0
2019-01-28 11:45:00,47.46,47.49,47.35,47.45,126294.0,43.2117,43.239,43.1115,43.2026,126294.0
2019-01-28 11:50:00,47.44,47.49,47.39,47.39,82528.0,43.1935,43.239,43.1479,43.1479,82528.0
2019-01-28 11:55:00,47.39,47.43,47.35,47.35,79708.0,43.1479,43.1844,43.1115,43.1115,79708.0
2019-01-28 12:00:00,47.35,47.4,47.26,47.38,127015.0,43.1115,43.1571,43.0296,43.1388,127015.0
2019-01-28 12:05:00,47.38,47.39,47.32,47.37,114083.0,43.1388,43.1479,43.0842,43.1297,114083.0
2019-01-28 12:10:00,47.37,47.44,47.36,47.4,67652.0,43.1297,43.1935,43.1206,43.1571,67652.0
2019-01-28 12:15:00,47.41,47.44,47.39,47.4,68258.0,43.1662,43.1935,43.1479,43.1571,68258.0
2019-01-28 12:20:00,47.4,47.55,47.39,47.54,41084.0,43.1571,43.2936,43.1479,43.2845,41084.0
2019-01-28 12:25:00,47.55,47.56,47.52,47.53,41827.0,43.2936,43.3027,43.2663,43.2754,41827.0
2019-01-28 12:30:00,47.53,47.64,47.53,47.63,22423.0,43.2754,43.3756,43.2754,43.3665,22423.0
2019-01-28 12:35:00,47.63,47.63,47.54,47.54,35935.0,43.3665,43.3665,43.2845,43.2845,35935.0
2019-01-28 12:40:00,47.54,47.56,47.53,47.53,39689.0,43.2845,43.3027,43.2754,43.2754,39689.0
2019-01-28 12:45:00,47.52,47.55,47.49,47.51,52644.0,43.2663,43.2936,43.239,43.2572,52644.0
2019-01-28 12:50:00,47.52,47.55,47.49,47.51,32601.0,43.2663,43.2936,43.239,43.2572,32601.0
2019-01-28 12:55:00,47.5,47.52,47.38,47.39,171046.0,43.2481,43.2663,43.1388,43.1479,171046.0
2019-01-28 13:00:00,47.38,47.38,47.29,47.35,68236.0,43.1388,43.1388,43.0569,43.1115,68236.0
2019-01-28 13:05:00,47.34,47.42,47.33,47.42,48827.0,43.1024,43.1753,43.0933,43.1753,48827.0
2019-01-28 13:10:00,47.42,47.51,47.42,47.48,17987.0,43.1753,43.2572,43.1753,43.2299,17987.0
2019-01-28 13:15:00,47.48,47.51,47.47,47.5,17211.0,43.2299,43.2572,43.2208,43.2481,17211.0
2019-01-28 13:20:00,47.49,47.57,47.49,47.53,20411.0,43.239,43.3118,43.239,43.2754,20411.0
2019-01-28 13:25:00,47.53,47.54,47.48,47.53,34945.0,43.2754,43.2845,43.2299,43.2754,34945.0
2019-01-28 13:30:00,47.54,47.71,47.52,47.71,78580.0,43.2845,43.4393,43.2663,43.4393,78580.0
2019-01-28 13:35:00,47.71,47.73,47.64,47.64,29000.0,43.4393,43.4575,43.3756,43.3756,29000.0
2019-01-28 13:40:00,47.64,47.64,47.57,47.58,17671.0,43.3756,43.3756,43.3118,43.3209,17671.0
2019-01-28 13:45:00,47.58,47.61,47.56,47.58,47949.0,43.3209,43.3483,43.3027,43.3209,47949.0
2019-01-28 13:50:00,47.58,47.62,47.56,47.59,35825.0,43.3209,43.3574,43.3027,43.33,35825.0
2019-01-28 13:55:00,47.59,47.61,47.58,47.6,59898.0,43.33,43.3483,43.3209,43.3391,59898.0
2019-01-28 14:00:00,47.6,47.66,47.56,47.56,87737.0,43.3391,43.3938,43.3027,43.3027,87737.0
2019-01-28 14:05:00,47.54,47.56,47.52,47.55,18717.0,43.2845,43.3027,43.2663,43.2936,18717.0
2019-01-28 14:10:00,47.54,47.58,47.53,47.56,42806.0,43.2845,43.3209,43.2754,43.3027,42806.0
2019-01-28 14:15:00,47.55,47.59,47.54,47.59,111506.0,43.2936,43.33,43.2845,43.33,111506.0
2019-01-28 14:20:00,47.59,47.64,47.51,47.52,31360.0,43.33,43.3756,43.2572,43.2663,31360.0
2019-01-28 14:25:00,47.51,47.54,47.5,47.5,26875.0,43.2572,43.2845,43.2481,43.2481,26875.0
2019-01-28 14:30:00,47.51,47.54,47.49,47.52,122474.0,43.2572,43.2845,43.239,43.2663,122474.0
2019-01-28 14:35:00,47.52,47.56,47.48,47.55,21959.0,43.2663,43.3027,43.2299,43.2936,21959.0
2019-01-28 14:40:00,47.54,47.55,47.49,47.53,50184.0,43.2845,43.2936,43.239,43.2754,50184.0
2019-01-28 14:45:00,47.52,47.56,47.52,47.55,52663.0,43.2663,43.3027,43.2663,43.2936,52663.0
2019-01-28 14:50:00,47.55,47.59,47.54,47.56,179105.0,43.2936,43.33,43.2845,43.3027,179105.0
2019-01-28 14:55:00,47.56,47.59,47.54,47.57,39789.0,43.3027,43.33,43.2845,43.3118,39789.0
2019-01-28 15:00:00,47.57,47.6,47.53,47.54,89608.0,43.3118,43.3391,43.2754,43.2845,89608.0
2019-01-28 15:05:00,47.53,47.55,47.45,47.51,75819.0,43.2754,43.2936,43.2026,43.2572,75819.0
2019-01-28 15:10:00,47.51,47.56,47.49,47.55,167372.0,43.2572,43.3027,43.239,43.2936,167372.0
2019-01-28 15:15:00,47.55,47.56,47.46,47.51,47149.0,43.2936,43.3027,43.2117,43.2572,47149.0
2019-01-28 15:20:00,47.51,47.56,47.48,47.51,81334.0,43.2572,43.3027,43.2299,43.2572,81334.0
2019-01-28 15:25:00,47.51,47.52,47.48,47.5,74779.0,43.2572,43.2663,43.2299,43.2481,74779.0
2019-01-28 15:30:00,47.49,47.51,47.46,47.51,87718.0,43.239,43.2572,43.2117,43.2572,87718.0
2019-01-28 15:35:00,47.51,47.51,47.44,47.44,124543.0,43.2572,43.2572,43.1935,43.1935,124543.0
2019-01-28 15:40:00,47.44,47.45,47.4,47.4,143655.0,43.1935,43.2026,43.1571,43.1571,143655.0
2019-01-28 15:45:00,47.39,47.43,47.32,47.33,136053.0,43.1479,43.1844,43.0842,43.0933,136053.0
2019-01-28 15:50:00,47.34,47.37,47.33,47.36,198752.0,43.1024,43.1297,43.0933,43.1206,198752.0
2019-01-28 15:55:00,47.36,47.53,47.35,47.52,479283.0,43.1206,43.2754,43.1115,43.2663,479283.0
2019-01-29 09:30:00,47.44,47.64,47.4,47.48,79467.0,43.1935,43.3756,43.1571,43.2299,79467.0
2019-01-29 09:35:00,47.44,47.49,47.41,47.45,39065.0,43.1935,43.239,43.1662,43.2026,39065.0
2019-01-29 09:40:00,47.44,47.54,47.43,47.48,71467.0,43.1935,43.2845,43.1844,43.2299,71467.0
2019-01-29 09:45:00,47.47,47.61,47.44,47.57,45277.0,43.2208,43.3483,43.1935,43.3118,45277.0
2019-01-29 09:50:00,47.56,47.64,47.49,47.52,54330.0,43.3027,43.3756,43.239,43.2663,54330.0
2019-01-29 09:55:00,47.52,47.55,47.49,47.5,41283.0,43.2663,43.2936,43.239,43.2481,41283.0
2019-01-29 10:00:00,47.5,47.55,47.45,47.52,32228.0,43.2481,43.2936,43.2026,43.2663,32228.0
2019-01-29 10:05:00,47.52,47.53,47.38,47.39,40405.0,43.2663,43.2754,43.1388,43.1479,40405.0
2019-01-29 10:10:00,47.38,47.38,47.3,47.3,28630.0,43.1388,43.1388,43.066,43.066,28630.0
2019-01-29 10:15:00,47.3,47.36,47.29,47.35,34372.0,43.066,43.1206,43.0569,43.1115,34372.0
2019-01-29 10:20:00,47.35,47.35,47.28,47.32,27749.0,43.1115,43.1115,43.0478,43.0842,27749.0
2019-01-29 10:25:00,47.32,47.33,47.23,47.31,95028.0,43.0842,43.0933,43.0023,43.0751,95028.0
2019-01-29 10:30:00,47.32,47.32,47.24,47.25,63264.0,43.0842,43.0842,43.0114,43.0205,63264.0
2019-01-29 10:35:00,47.25,47.37,47.24,47.35,41631.0,43.0205,43.1297,43.0114,43.1115,41631.0
2019-01-29 10:40:00,47.35,47.45,47.35,47.4,72322.0,43.1115,43.2026,43.1115,43.1571,72322.0
2019-01-29 10:45:00,47.4,47.48,47.4,47.44,67329.0,43.1571,43.2299,43.1571,43.1935,67329.0
2019-01-29 10:50:00,47.44,47.44,47.22,47.25,44227.0,43.1935,43.1935,42.9932,43.0205,44227.0
2019-01-29 10:55:00,47.25,47.29,47.18,47.2,31251.0,43.0205,43.0569,42.9567,42.975,31251.0
2019-01-29 11:00:00,47.19,47.19,47.09,47.12,58494.0,42.9658,42.9658,42.8748,42.9021,58494.0
2019-01-29 11:05:00,47.11,47.14,47.09,47.11,49135.0,42.893,42.9203,42.8748,42.893,49135.0
2019-01-29 11:10:00,47.11,47.18,47.07,47.17,37004.0,42.893,42.9567,42.8566,42.9476,37004.0
2019-01-29 11:15:00,47.16,47.2,47.13,47.17,36957.0,42.9385,42.975,42.9112,42.9476,36957.0
2019-01-29 11:20:00,47.16,47.22,47.13,47.13,30694.0,42.9385,42.9932,42.9112,42.9112,30694.0
2019-01-29 11:25:00,47.13,47.21,47.11,47.14,33637.0,42.9112,42.9841,42.893,42.9203,33637.0
2019-01-29 11:30:00,47.15,47.23,47.15,47.2,31921.0,42.9294,43.0023,42.9294,42.975,31921.0
2019-01-29 11:35:00,47.2,47.28,47.2,47.26,23592.0,42.975,43.0478,42.975,43.0296,23592.0
2019-01-29 11:40:00,47.26,47.26,47.21,47.26,87060.0,43.0296,43.0296,42.9841,43.0296,87060.0
2019-01-29 11:45:00,47.26,47.32,47.26,47.32,46998.0,43.0296,43.0842,43.0296,43.0842,46998.0
2019-01-29 11:50:00,47.32,47.42,47.32,47.41,49603.0,43.0842,43.1753,43.0842,43.1662,49603.0
2019-01-29 11:55:00,47.41,47.45,47.37,47.43,48208.0,43.1662,43.2026,43.1297,43.1844,48208.0
2019-01-29 12:00:00,47.43,47.43,47.33,47.34,35679.0,43.1844,43.1844,43.0933,43.1024,35679.0
2019-01-29 12:05:00,47.35,47.36,47.33,47.36,35926.0,43.1115,43.1206,43.0933,43.1206,35926.0
2019-01-29 12:10:00,47.36,47.42,47.34,47.41,32392.0,43.1206,43.1753,43.1024,43.1662,32392.0
2019-01-29 12:15:00,47.42,47.44,47.38,47.4,21957.0,43.1753,43.1935,43.1388,43.1571,21957.0
2019-01-29 12:20:00,47.41,47.43,47.39,47.42,21058.0,43.1662,43.1844,43.1479,43.1753,21058.0
2019-01-29 12:25:00,47.42,47.44,47.39,47.4,35079.0,43.1753,43.1935,43.1479,43.1571,35079.0
2019-01-29 12:30:00,47.39,47.4,47.33,47.38,33998.0,43.1479,43.1571,43.0933,43.1388,33998.0
2019-01-29 12:35:00,47.39,47.43,47.37,47.43,14541.0,43.1479,43.1844,43.1297,43.1844,14541.0
2019-01-29 12:40:00,47.43,47.45,47.4,47.44,19102.0,43.1844,43.2026,43.1571,43.1935,19102.0
2019-01-29 12:45:00,47.43,47.46,47.4,47.43,20174.0,43.1844,43.2117,43.1571,43.1844,20174.0
2019-01-29 12:50:00,47.43,47.51,47.43,47.51,30542.0,43.1844,43.2572,43.1844,43.2572,30542.0
2019-01-29 12:55:00,47.51,47.53,47.43,47.43,15707.0,43.2572,43.2754,43.1844,43.1844,15707.0
2019-01-29 13:00:00,47.42,47.46,47.37,47.46,51154.0,43.1753,43.2117,43.1297,43.2117,51154.0
2019-01-29 13:05:00,47.45,47.53,47.45,47.52,34796.0,43.2026,43.2754,43.2026,43.2663,34796.0
2019-01-29 13:10:00,47.51,47.54,47.49,47.49,30758.0,43.2572,43.2845,43.239,43.239,30758.0
2019-01-29 13:15:00,47.49,47.58,47.49,47.57,19210.0,43.239,43.3209,43.239,43.3118,19210.0
2019-01-29 13:20:00,47.58,47.58,47.51,47.56,29645.0,43.3209,43.3209,43.2572,43.3027,29645.0
2019-01-29 13:25:00,47.56,47.65,47.56,47.65,94100.0,43.3027,43.3847,43.3027,43.3847,94100.0
2019-01-29 13:30:00,47.65,47.66,47.58,47.58,81538.0,43.3847,43.3938,43.3209,43.3209,81538.0
2019-01-29 13:35:00,47.58,47.68,47.55,47.67,92354.0,43.3209,43.412,43.2936,43.4029,92354.0
2019-01-29 13:40:00,47.67,47.74,47.61,47.72,39538.0,43.4029,43.4666,43.3483,43.4484,39538.0
2019-01-29 13:45:00,47.72,47.79,47.7,47.73,61964.0,43.4484,43.5121,43.4302,43.4575,61964.0
2019-01-29 13:50:00,47.74,47.74,47.65,47.65,39734.0,43.4666,43.4666,43.3847,43.3847,39734.0
2019-01-29 13:55:00,47.66,47.79,47.65,47.75,138351.0,43.3938,43.5121,43.3847,43.4757,138351.0
2019-01-29 14:00:00,47.74,47.75,47.63,47.63,60994.0,43.4666,43.4757,43.3665,43.3665,60994.0
2019-01-29 14:05:00,47.62,47.65,47.6,47.61,17326.0,43.3574,43.3847,43.3391,43.3483,17326.0
2019-01-29 14:10:00,47.62,47.62,47.57,47.58,19715.0,43.3574,43.3574,43.3118,43.3209,19715.0
2019-01-29 14:15:00,47.59,47.59,47.53,47.54,16863.0,43.33,43.33,43.2754,43.2845,16863.0
2019-01-29 14:20:00,47.54,47.54,47.5,47.53,18926.0,43.2845,43.2845,43.2481,43.2754,18926.0
2019-01-29 14:25:00,47.52,47.54,47.51,47.54,22609.0,43.2663,43.2845,43.2572,43.2845,22609.0
2019-01-29 14:30:00,47.54,47.56,47.52,47.55,25018.0,43.2845,43.3027,43.2663,43.2936,25018.0
2019-01-29 14:35:00,47.55,47.56,47.47,47.49,68084.0,43.2936,43.3027,43.2208,43.239,68084.0
2019-01-29 14:40:00,47.49,47.55,47.49,47.52,57950.0,43.239,43.2936,43.239,43.2663,57950.0
2019-01-29 14:45:00,47.52,47.54,47.46,47.48,24855.0,43.2663,43.2845,43.2117,43.2299,24855.0
2019-01-29 14:50:00,47.48,47.52,47.48,47.51,17595.0,43.2299,43.2663,43.2299,43.2572,17595.0
2019-01-29 14:55:00,47.52,47.65,47.51,47.62,243950.0,43.2663,43.3847,43.2572,43.3574,243950.0
2019-01-29 15:00:00,47.62,47.63,47.55,47.57,59993.0,43.3574,43.3665,43.2936,43.3118,59993.0
2019-01-29 15:05:00,47.57,47.61,47.56,47.58,56721.0,43.3118,43.3483,43.3027,43.3209,56721.0
2019-01-29 15:10:00,47.58,47.6,47.57,47.58,57027.0,43.3209,43.3391,43.3118,43.3209,57027.0
2019-01-29 15:15:00,47.58,47.7,47.58,47.7,64166.0,43.3209,43.4302,43.3209,43.4302,64166.0
2019-01-29 15:20:00,47.69,47.74,47.67,47.73,59242.0,43.4211,43.4666,43.4029,43.4575,59242.0
2019-01-29 15:25:00,47.74,47.81,47.73,47.75,213992.0,43.4666,43.5304,43.4575,43.4757,213992.0
2019-01-29 15:30:00,47.75,47.8,47.72,47.75,190771.0,43.4757,43.5212,43.4484,43.4757,190771.0
2019-01-29 15:35:00,47.75,47.77,47.69,47.69,110892.0,43.4757,43.4939,43.4211,43.4211,110892.0
2019-01-29 15:40:00,47.69,47.75,47.69,47.75,70131.0,43.4211,43.4757,43.4211,43.4757,70131.0
2019-01-29 15:45:00,47.75,47.76,47.68,47.69,105885.0,43.4757,43.4848,43.412,43.4211,105885.0
2019-01-29 15:50:00,47.69,47.73,47.68,47.73,110434.0,43.4211,43.4575,43.412,43.4575,110434.0
2019-01-29 15:55:00,47.73,47.75,47.69,47.74,242693.0,43.4575,43.4757,43.4211,43.4666,242693.0
2019-01-30 09:30:00,47.81,47.81,47.18,47.19,166012.0,43.5304,43.5304,42.9567,42.9658,166012.0
2019-01-30 09:35:00,47.18,47.19,46.92,46.99,193364.0,42.9567,42.9658,42.72,42.7838,193364.0
2019-01-30 09:40:00,46.98,47.0,46.77,46.87,159167.0,42.7746,42.7929,42.5834,42.6745,159167.0
2019-01-30 09:45:00,46.88,47.21,46.86,47.21,226829.0,42.6836,42.9841,42.6654,42.9841,226829.0
2019-01-30 09:50:00,47.21,47.27,47.14,47.18,184004.0,42.9841,43.0387,42.9203,42.9567,184004.0
2019-01-30 09:55:00,47.18,47.18,47.04,47.08,106245.0,42.9567,42.9567,42.8293,42.8657,106245.0
2019-01-30 10:00:00,47.09,47.09,46.9,46.97,88051.0,42.8748,42.8748,42.7018,42.7655,88051.0
2019-01-30 10:05:00,46.97,47.08,46.97,47.04,85584.0,42.7655,42.8657,42.7655,42.8293,85584.0
2019-01-30 10:10:00,47.03,47.15,47.0,47.06,54021.0,42.8202,42.9294,42.7929,42.8475,54021.0
2019-01-30 10:15:00,47.06,47.06,46.94,46.99,25296.0,42.8475,42.8475,42.7382,42.7838,25296.0
2019-01-30 10:20:00,46.98,47.02,46.9,46.93,36028.0,42.7746,42.8111,42.7018,42.7291,36028.0
2019-01-30 10:25:00,46.94,47.06,46.93,47.02,32936.0,42.7382,42.8475,42.7291,42.8111,32936.0
2019-01-30 10:30:00,47.03,47.11,47.02,47.07,67218.0,42.8202,42.893,42.8111,42.8566,67218.0
2019-01-30 10:35:00,47.07,47.08,46.99,47.05,34460.0,42.8566,42.8657,42.7838,42.8384,34460.0
2019-01-30 10:40:00,47.06,47.11,47.04,47.11,24441.0,42.8475,42.893,42.8293,42.893,24441.0
2019-01-30 10:45:00,47.1,47.11,47.04,47.04,66287.0,42.8839,42.893,42.8293,42.8293,66287.0
2019-01-30 10:50:00,47.03,47.09,47.0,47.09,58524.0,42.8202,42.8748,42.7929,42.8748,58524.0
2019-01-30 10:55:00,47.09,47.11,47.03,47.04,50742.0,42.8748,42.893,42.8202,42.8293,50742.0
2019-01-30 11:00:00,47.04,47.24,47.04,47.23,121953.0,42.8293,43.0114,42.8293,43.0023,121953.0
2019-01-30 11:05:00,47.24,47.34,47.21,47.32,66236.0,43.0114,43.1024,42.9841,43.0842,66236.0
2019-01-30 11:10:00,47.32,47.35,47.27,47.33,50188.0,43.0842,43.1115,43.0387,43.0933,50188.0
2019-01-30 11:15:00,47.34,47.34,47.29,47.29,30627.0,43.1024,43.1024,43.0569,43.0569,30627.0
2019-01-30 11:20:00,47.3,47.31,47.25,47.29,20881.0,43.066,43.0751,43.0205,43.0569,20881.0
2019-01-30 11:25:00,47.29,47.31,47.21,47.3,70455.0,43.0569,43.0751,42.9841,43.066,70455.0
2019-01-30 11:30:00,47.3,47.39,47.29,47.35,39612.0,43.066,43.1479,43.0569,43.1115,39612.0
2019-01-30 11:35:00,47.34,47.35,47.24,47.25,22474.0,43.1024,43.1115,43.0114,43.0205,22474.0
2019-01-30 11:40:00,47.25,47.3,47.25,47.3,16346.0,43.0205,43.066,43.0205,43.066,16346.0
2019-01-30 11:45:00,47.3,47.3,47.27,47.3,15936.0,43.066,43.066,43.0387,43.066,15936.0
2019-01-30 11:50:00,47.3,47.3,47.23,47.23,31798.0,43.066,43.066,43.0023,43.0023,31798.0
2019-01-30 11:55:00,47.24,47.26,47.23,47.26,25340.0,43.0114,43.0296,43.0023,43.0296,25340.0
2019-01-30 12:00:00,47.26,47.33,47.25,47.3,17375.0,43.0296,43.0933,43.0205,43.066,17375.0
2019-01-30 12:05:00,47.3,47.3,47.26,47.27,34645.0,43.066,43.066,43.0296,43.0387,34645.0
2019-01-30 12:10:00,47.26,47.27,47.18,47.2,65767.0,43.0296,43.0387,42.9567,42.975,65767.0
2019-01-30 12:15:00,47.2,47.24,47.18,47.2,34410.0,42.975,43.0114,42.9567,42.975,34410.0
2019-01-30 12:20:00,47.21,47.24,47.19,47.23,35798.0,42.9841,43.0114,42.9658,43.0023,35798.0
2019-01-30 12:25:00,47.24,47.26,47.23,47.25,26933.0,43.0114,43.0296,43.0023,43.0205,26933.0
2019-01-30 12:30:00,47.25,47.27,47.21,47.24,39740.0,43.0205,43.0387,42.9841,43.0114,39740.0
2019-01-30 12:35:00,47.25,47.29,47.23,47.29,33220.0,43.0205,43.0569,43.0023,43.0569,33220.0
2019-01-30 12:40:00,47.29,47.29,47.18,47.2,24253.0,43.0569,43.0569,42.9567,42.975,24253.0
2019-01-30 12:45:00,47.2,47.24,47.2,47.22,12516.0,42.975,43.0114,42.975,42.9932,12516.0
2019-01-30 12:50:00,47.22,47.24,47.18,47.18,32105.0,42.9932,43.0114,42.9567,42.9567,32105.0
2019-01-30 12:55:00,47.19,47.2,47.13,47.16,31775.0,42.9658,42.975,42.9112,42.9385,31775.0
2019-01-30 13:00:00,47.16,47.16,47.13,47.15,12709.0,42.9385,42.9385,42.9112,42.9294,12709.0
2019-01-30 13:05:00,47.14,47.16,47.12,47.16,30358.0,42.9203,42.9385,42.9021,42.9385,30358.0
2019-01-30 13:10:00,47.16,47.16,47.1,47.1,13254.0,42.9385,42.9385,42.8839,42.8839,13254.0
2019-01-30 13:15:00,47.1,47.12,47.08,47.1,31085.0,42.8839,42.9021,42.8657,42.8839,31085.0
2019-01-30 13:20:00,47.09,47.1,47.05,47.06,39401.0,42.8748,42.8839,42.8384,42.8475,39401.0
2019-01-30 13:25:00,47.06,47.09,47.05,47.08,14209.0,42.8475,42.8748,42.8384,42.8657,14209.0
2019-01-30 13:30:00,47.08,47.12,47.08,47.12,13143.0,42.8657,42.9021,42.8657,42.9021,13143.0
2019-01-30 13:35:00,47.12,47.16,47.11,47.15,12014.0,42.9021,42.9385,42.893,42.9294,12014.0
2019-01-30 13:40:00,47.14,47.16,47.13,47.14,10990.0,42.9203,42.9385,42.9112,42.9203,10990.0
2019-01-30 13:45:00,47.13,47.14,47.1,47.1,20084.0,42.9112,42.9203,42.8839,42.8839,20084.0
2019-01-30 13:50:00,47.1,47.12,47.09,47.1,34135.0,42.8839,42.9021,42.8748,42.8839,34135.0
2019-01-30 13:55:00,47.1,47.16,47.09,47.14,38575.0,42.8839,42.9385,42.8748,42.9203,38575.0
2019-01-30 14:00:00,47.14,47.43,47.09,47.35,206425.0,42.9203,43.1844,42.8748,43.1115,206425.0
2019-01-30 14:05:00,47.35,47.36,47.22,47.23,52737.0,43.1115,43.1206,42.9932,43.0023,52737.0
2019-01-30 14:10:00,47.24,47.33,47.2,47.31,48258.0,43.0114,43.0933,42.975,43.0751,48258.0
2019-01-30 14:15:00,47.31,47.32,47.18,47.25,228629.0,43.0751,43.0842,42.9567,43.0205,228629.0
2019-01-30 14:20:00,47.25,47.4,47.21,47.35,134103.0,43.0205,43.1571,42.9841,43.1115,134103.0
2019-01-30 14:25:00,47.35,47.38,47.23,47.26,63553.0,43.1115,43.1388,43.0023,43.0296,63553.0
2019-01-30 14:30:00,47.26,47.31,47.15,47.19,110513.0,43.0296,43.0751,42.9294,42.9658,110513.0
2019-01-30 14:35:00,47.18,47.2,47.02,47.11,235558.0,42.9567,42.975,42.8111,42.893,235558.0
2019-01-30 14:40:00,47.11,47.13,46.88,46.88,144319.0,42.893,42.9112,42.6836,42.6836,144319.0
2019-01-30 14:45:00,46.89,46.92,46.77,46.89,204075.0,42.6927,42.72,42.5834,42.6927,204075.0
2019-01-30 14:50:00,46.89,46.98,46.88,46.93,148122.0,42.6927,42.7746,42.6836,42.7291,148122.0
2019-01-30 14:55:00,46.92,47.01,46.9,46.98,145880.0,42.72,42.802,42.7018,42.7746,145880.0
2019-01-30 15:00:00,46.99,46.99,46.81,46.81,135746.0,42.7838,42.7838,42.6199,42.6199,135746.0
2019-01-30 15:05:00,46.81,46.87,46.78,46.82,239792.0,42.6199,42.6745,42.5926,42.629,239792.0
2019-01-30 15:10:00,46.81,46.9,46.78,46.88,169875.0,42.6199,42.7018,42.5926,42.6836,169875.0
2019-01-30 15:15:00,46.88,46.92,46.84,46.88,105783.0,42.6836,42.72,42.6472,42.6836,105783.0
2019-01-30 15:20:00,46.88,46.91,46.78,46.83,126110.0,42.6836,42.7109,42.5926,42.6381,126110.0
2019-01-30 15:25:00,46.83,46.83,46.8,46.81,142016.0,42.6381,42.6381,42.6108,42.6199,142016.0
2019-01-30 15:30:00,46.81,46.89,46.76,46.83,290318.0,42.6199,42.6927,42.5743,42.6381,290318.0
2019-01-30 15:35:00,46.82,46.87,46.79,46.8,99551.0,42.629,42.6745,42.6017,42.6108,99551.0
2019-01-30 15:40:00,46.79,46.85,46.76,46.84,237552.0,42.6017,42.6563,42.5743,42.6472,237552.0
2019-01-30 15:45:00,46.83,46.91,46.83,46.88,119302.0,42.6381,42.7109,42.6381,42.6836,119302.0
2019-01-30 15:50:00,46.87,46.88,46.77,46.78,165670.0,42.6745,42.6836,42.5834,42.5926,165670.0
2019-01-30 15:55:00,46.78,46.89,46.78,46.88,328890.0,42.5926,42.6927,42.5926,42.6836,328890.0
2019-01-31 09:30:00,46.72,46.85,46.47,46.75,245684.0,42.5379,42.6563,42.3103,42.5652,245684.0
2019-01-31 09:35:00,46.76,46.87,46.71,46.81,95280.0,42.5743,42.6745,42.5288,42.6199,95280.0
2019-01-31 09:40:00,46.81,46.82,46.6,46.64,119499.0,42.6199,42.629,42.4287,42.4651,119499.0
2019-01-31 09:45:00,46.62,46.78,46.61,46.67,65082.0,42.4469,42.5926,42.4378,42.4924,65082.0
2019-01-31 09:50:00,46.68,46.8,46.63,46.76,62719.0,42.5015,42.6108,42.456,42.5743,62719.0
2019-01-31 09:55:00,46.77,46.81,46.65,46.65,63181.0,42.5834,42.6199,42.4742,42.4742,63181.0
2019-01-31 10:00:00,46.65,46.7,46.54,46.56,68171.0,42.4742,42.5197,42.374,42.3922,68171.0
2019-01-31 10:05:00,46.55,46.63,46.48,46.48,48286.0,42.3831,42.456,42.3194,42.3194,48286.0
2019-01-31 10:10:00,46.48,46.58,46.48,46.57,47883.0,42.3194,42.4105,42.3194,42.4013,47883.0
2019-01-31 10:15:00,46.57,46.63,46.54,46.63,38553.0,42.4013,42.456,42.374,42.456,38553.0
2019-01-31 10:20:00,46.63,46.7,46.58,46.69,74065.0,42.456,42.5197,42.4105,42.5106,74065.0
2019-01-31 10:25:00,46.7,46.78,46.67,46.75,152630.0,42.5197,42.5926,42.4924,42.5652,152630.0
2019-01-31 10:30:00,46.75,46.88,46.72,46.84,288886.0,42.5652,42.6836,42.5379,42.6472,288886.0
2019-01-31 10:35:00,46.85,46.85,46.76,46.84,86138.0,42.6563,42.6563,42.5743,42.6472,86138.0
2019-01-31 10:40:00,46.85,46.95,46.79,46.85,204542.0,42.6563,42.7473,42.6017,42.6563,204542.0
2019-01-31 10:45:00,46.84,46.85,46.59,46.65,106388.0,42.6472,42.6563,42.4196,42.4742,106388.0
2019-01-31 10:50:00,46.64,46.71,46.62,46.64,148285.0,42.4651,42.5288,42.4469,42.4651,148285.0
2019-01-31 10:55:00,46.64,46.64,46.54,46.59,43263.0,42.4651,42.4651,42.374,42.4196,43263.0
2019-01-31 11:00:00,46.59,46.66,46.54,46.63,46008.0,42.4196,42.4833,42.374,42.456,46008.0
2019-01-31 11:05:00,46.63,46.64,46.53,46.54,74992.0,42.456,42.4651,42.3649,42.374,74992.0
2019-01-31 11:10:00,46.54,46.57,46.51,46.54,33334.0,42.374,42.4013,42.3467,42.374,33334.0
2019-01-31 11:15:00,46.54,46.56,46.5,46.53,29190.0,42.374,42.3922,42.3376,42.3649,29190.0
2019-01-31 11:20:00,46.53,46.59,46.52,46.57,52461.0,42.3649,42.4196,42.3558,42.4013,52461.0
2019-01-31 11:25:00,46.56,46.59,46.55,46.58,32272.0,42.3922,42.4196,42.3831,42.4105,32272.0
2019-01-31 11:30:00,46.58,46.58,46.51,46.55,36849.0,42.4105,42.4105,42.3467,42.3831,36849.0
2019-01-31 11:35:00,46.55,46.55,46.47,46.54,67856.0,42.3831,42.3831,42.3103,42.374,67856.0
2019-01-31 11:40:00,46.54,46.55,46.5,46.53,144781.0,42.374,42.3831,42.3376,42.3649,144781.0
2019-01-31 11:45:00,46.53,46.64,46.52,46.59,39446.0,42.3649,42.4651,42.3558,42.4196,39446.0
2019-01-31 11:50:00,46.58,46.62,46.53,46.62,40161.0,42.4105,42.4469,42.3649,42.4469,40161.0
2019-01-31 11:55:00,46.62,46.63,46.55,46.61,43749.0,42.4469,42.456,42.3831,42.4378,43749.0
2019-01-31 12:00:00,46.61,46.63,46.59,46.6,37565.0,42.4378,42.456,42.4196,42.4287,37565.0
2019-01-31 12:05:00,46.61,46.63,46.54,46.58,75564.0,42.4378,42.456,42.374,42.4105,75564.0
2019-01-31 12:10:00,46.58,46.58,46.47,46.48,40705.0,42.4105,42.4105,42.3103,42.3194,40705.0
2019-01-31 12:15:00,46.48,46.5,46.43,46.48,41120.0,42.3194,42.3376,42.2739,42.3194,41120.0
2019-01-31 12:20:00,46.48,46.49,46.43,46.46,142260.0,42.3194,42.3285,42.2739,42.3012,142260.0
2019-01-31 12:25:00,46.46,46.56,46.45,46.54,43910.0,42.3012,42.3922,42.2921,42.374,43910.0
2019-01-31 12:30:00,46.54,46.6,46.5,46.57,80468.0,42.374,42.4287,42.3376,42.4013,80468.0
2019-01-31 12:35:00,46.58,46.64,46.57,46.63,75733.0,42.4105,42.4651,42.4013,42.456,75733.0
2019-01-31 12:40:00,46.64,46.65,46.51,46.51,58784.0,42.4651,42.4742,42.3467,42.3467,58784.0
2019-01-31 12:45:00,46.52,46.57,46.51,46.54,56483.0,42.3558,42.4013,42.3467,42.374,56483.0
2019-01-31 12:50:00,46.53,46.56,46.5,46.53,26586.0,42.3649,42.3922,42.3376,42.3649,26586.0
2019-01-31 12:55:00,46.53,46.58,46.51,46.58,45965.0,42.3649,42.4105,42.3467,42.4105,45965.0
2019-01-31 13:00:00,46.58,46.61,46.57,46.59,50285.0,42.4105,42.4378,42.4013,42.4196,50285.0
2019-01-31 13:05:00,46.6,46.65,46.59,46.59,39516.0,42.4287,42.4742,42.4196,42.4196,39516.0
2019-01-31 13:10:00,46.59,46.61,46.57,46.58,17642.0,42.4196,42.4378,42.4013,42.4105,17642.0
2019-01-31 13:15:00,46.59,46.61,46.55,46.59,48972.0,42.4196,42.4378,42.3831,42.4196,48972.0
2019-01-31 13:20:00,46.6,46.66,46.59,46.63,25380.0,42.4287,42.4833,42.4196,42.456,25380.0
2019-01-31 13:25:00,46.63,46.67,46.62,46.65,33322.0,42.456,42.4924,42.4469,42.4742,33322.0
2019-01-31 13:30:00,46.64,46.65,46.59,46.63,34682.0,42.4651,42.4742,42.4196,42.456,34682.0
2019-01-31 13:35:00,46.63,46.72,46.62,46.72,46170.0,42.456,42.5379,42.4469,42.5379,46170.0
2019-01-31 13:40:00,46.73,46.75,46.71,46.73,33645.0,42.547,42.5652,42.5288,42.547,33645.0
2019-01-31 13:45:00,46.72,46.72,46.61,46.62,42328.0,42.5379,42.5379,42.4378,42.4469,42328.0
2019-01-31 13:50:00,46.62,46.68,46.61,46.68,40015.0,42.4469,42.5015,42.4378,42.5015,40015.0
2019-01-31 13:55:00,46.69,46.73,46.68,46.72,38226.0,42.5106,42.547,42.5015,42.5379,38226.0
2019-01-31 14:00:00,46.71,46.79,46.69,46.75,64209.0,42.5288,42.6017,42.5106,42.5652,64209.0
2019-01-31 14:05:00,46.75,46.81,46.74,46.75,58195.0,42.5652,42.6199,42.5561,42.5652,58195.0
2019-01-31 14:10:00,46.75,46.77,46.68,46.69,43117.0,42.5652,42.5834,42.5015,42.5106,43117.0
2019-01-31 14:15:00,46.69,46.69,46.63,46.64,39233.0,42.5106,42.5106,42.456,42.4651,39233.0
2019-01-31 14:20:00,46.65,46.71,46.62,46.71,31193.0,42.4742,42.5288,42.4469,42.5288,31193.0
2019-01-31 14:25:00,46.7,46.72,46.66,46.72,54079.0,42.5197,42.5379,42.4833,42.5379,54079.0
2019-01-31 14:30:00,46.72,46.73,46.63,46.66,41730.0,42.5379,42.547,42.456,42.4833,41730.0
2019-01-31 14:35:00,46.65,46.68,46.62,46.66,64294.0,42.4742,42.5015,42.4469,42.4833,64294.0
2019-01-31 14:40:00,46.66,46.67,46.63,46.66,32646.0,42.4833,42.4924,42.456,42.4833,32646.0
2019-01-31 14:45:00,46.65,46.68,46.63,46.66,35155.0,42.4742,42.5015,42.456,42.4833,35155.0
2019-01-31 14:50:00,46.66,46.75,46.65,46.75,46484.0,42.4833,42.5652,42.4742,42.5652,46484.0
2019-01-31 14:55:00,46.75,46.77,46.72,46.74,46829.0,42.5652,42.5834,42.5379,42.5561,46829.0
2019-01-31 15:00:00,46.73,46.73,46.66,46.69,48224.0,42.547,42.547,42.4833,42.5106,48224.0
2019-01-31 15:05:00,46.7,46.72,46.67,46.67,80347.0,42.5197,42.5379,42.4924,42.4924,80347.0
2019-01-31 15:10:00,46.67,46.69,46.61,46.62,62291.0,42.4924,42.5106,42.4378,42.4469,62291.0
2019-01-31 15:15:00,46.62,46.68,46.61,46.62,58846.0,42.4469,42.5015,42.4378,42.4469,58846.0
2019-01-31 15:20:00,46.62,46.63,46.59,46.63,91940.0,42.4469,42.456,42.4196,42.456,91940.0
2019-01-31 15:25:00,46.63,46.66,46.61,46.63,65240.0,42.456,42.4833,42.4378,42.456,65240.0
2019-01-31 15:30:00,46.64,46.71,46.63,46.69,71109.0,42.4651,42.5288,42.456,42.5106,71109.0
2019-01-31 15:35:00,46.69,46.7,46.67,46.68,121540.0,42.5106,42.5197,42.4924,42.5015,121540.0
2019-01-31 15:40:00,46.68,46.7,46.67,46.68,109369.0,42.5015,42.5197,42.4924,42.5015,109369.0
2019-01-31 15:45:00,46.67,46.71,46.66,46.71,185242.0,42.4924,42.5288,42.4833,42.5288,185242.0
2019-01-31 15:50:00,46.7,46.87,46.7,46.87,257209.0,42.5197,42.6745,42.5197,42.6745,257209.0
2019-01-31 15:55:00,46.87,46.9,46.75,46.76,765122.0,42.6745,42.7018,42.5652,42.5743,765122.0
2019-02-01 09:30:00,46.88,47.13,46.85,47.12,219908.0,42.6836,42.9112,42.6563,42.9021,219908.0
2019-02-01 09:35:00,47.12,47.35,47.12,47.35,94146.0,42.9021,43.1115,42.9021,43.1115,94146.0
2019-02-01 09:40:00,47.34,47.41,47.3,47.33,76219.0,43.1024,43.1662,43.066,43.0933,76219.0
2019-02-01 09:45:00,47.33,47.37,47.3,47.32,47947.0,43.0933,43.1297,43.066,43.0842,47947.0
2019-02-01 09:50:00,47.31,47.32,47.09,47.12,42150.0,43.0751,43.0842,42.8748,42.9021,42150.0
2019-02-01 09:55:00,47.11,47.12,46.93,46.96,47586.0,42.893,42.9021,42.7291,42.7564,47586.0
2019-02-01 10:00:00,46.97,47.15,46.92,47.11,99280.0,42.7655,42.9294,42.72,42.893,99280.0
2019-02-01 10:05:00,47.11,47.25,47.11,47.23,65112.0,42.893,43.0205,42.893,43.0023,65112.0
2019-02-01 10:10:00,47.23,47.31,47.18,47.29,58878.0,43.0023,43.0751,42.9567,43.0569,58878.0
2019-02-01 10:15:00,47.3,47.46,47.29,47.41,45416.0,43.066,43.2117,43.0569,43.1662,45416.0
2019-02-01 10:20:00,47.41,47.45,47.37,47.41,43506.0,43.1662,43.2026,43.1297,43.1662,43506.0
2019-02-01 10:25:00,47.41,47.46,47.38,47.41,129590.0,43.1662,43.2117,43.1388,43.1662,129590.0
2019-02-01 10:30:00,47.41,47.44,47.37,47.39,53063.0,43.1662,43.1935,43.1297,43.1479,53063.0
2019-02-01 10:35:00,47.39,47.47,47.36,47.45,88470.0,43.1479,43.2208,43.1206,43.2026,88470.0
2019-02-01 10:40:00,47.46,47.52,47.43,47.43,36005.0,43.2117,43.2663,43.1844,43.1844,36005.0
2019-02-01 10:45:00,47.43,47.46,47.38,47.44,66197.0,43.1844,43.2117,43.1388,43.1935,66197.0
2019-02-01 10:50:00,47.45,47.48,47.41,47.42,88636.0,43.2026,43.2299,43.1662,43.1753,88636.0
2019-02-01 10:55:00,47.43,47.51,47.41,47.44,42642.0,43.1844,43.2572,43.1662,43.1935,42642.0
2019-02-01 11:00:00,47.44,47.47,47.38,47.45,60932.0,43.1935,43.2208,43.1388,43.2026,60932.0
2019-02-01 11:05:00,47.45,47.47,47.41,47.44,76644.0,43.2026,43.2208,43.1662,43.1935,76644.0
2019-02-01 11:10:00,47.44,47.52,47.43,47.5,53142.0,43.1935,43.2663,43.1844,43.2481,53142.0
2019-02-01 11:15:00,47.49,47.52,47.4,47.4,53596.0,43.239,43.2663,43.1571,43.1571,53596.0
2019-02-01 11:20:00,47.41,47.5,47.4,47.5,32377.0,43.1662,43.2481,43.1571,43.2481,32377.0
2019-02-01 11:25:00,47.49,47.52,47.47,47.47,36419.0,43.239,43.2663,43.2208,43.2208,36419.0
2019-02-01 11:30:00,47.47,47.49,47.41,47.46,32072.0,43.2208,43.239,43.1662,43.2117,32072.0
2019-02-01 11:35:00,47.47,47.5,47.43,47.44,29384.0,43.2208,43.2481,43.1844,43.1935,29384.0
2019-02-01 11:40:00,47.44,47.48,47.43,47.47,34716.0,43.1935,43.2299,43.1844,43.2208,34716.0
2019-02-01 11:45:00,47.47,47.48,47.39,47.45,23434.0,43.2208,43.2299,43.1479,43.2026,23434.0
2019-02-01 11:50:00,47.45,47.52,47.44,47.51,53672.0,43.2026,43.2663,43.1935,43.2572,53672.0
2019-02-01 11:55:00,47.51,47.51,47.48,47.51,37484.0,43.2572,43.2572,43.2299,43.2572,37484.0
2019-02-01 12:00:00,47.51,47.52,47.46,47.48,41882.0,43.2572,43.2663,43.2117,43.2299,41882.0
2019-02-01 12:05:00,47.48,47.5,47.46,47.47,26852.0,43.2299,43.2481,43.2117,43.2208,26852.0
2019-02-01 12:10:00,47.46,47.46,47.41,47.42,31898.0,43.2117,43.2117,43.1662,43.1753,31898.0
2019-02-01 12:15:00,47.43,47.47,47.42,47.46,34259.0,43.1844,43.2208,43.1753,43.2117,34259.0
2019-02-01 12:20:00,47.47,47.47,47.36,47.36,27387.0,43.2208,43.2208,43.1206,43.1206,27387.0
2019-02-01 12:25:00,47.36,47.4,47.34,47.38,26399.0,43.1206,43.1571,43.1024,43.1388,26399.0
2019-02-01 12:30:00,47.39,47.39,47.3,47.3,41219.0,43.1479,43.1479,43.066,43.066,41219.0
2019-02-01 12:35:00,47.31,47.32,47.23,47.23,31050.0,43.0751,43.0842,43.0023,43.0023,31050.0
2019-02-01 12:40:00,47.23,47.25,47.2,47.22,35336.0,43.0023,43.0205,42.975,42.9932,35336.0
2019-02-01 12:45:00,47.22,47.23,47.18,47.2,36342.0,42.9932,43.0023,42.9567,42.975,36342.0
2019-02-01 12:50:00,47.2,47.2,47.14,47.14,54717.0,42.975,42.975,42.9203,42.9203,54717.0
2019-02-01 12:55:00,47.15,47.18,47.12,47.15,116695.0,42.9294,42.9567,42.9021,42.9294,116695.0
2019-02-01 13:00:00,47.16,47.18,47.14,47.16,45646.0,42.9385,42.9567,42.9203,42.9385,45646.0
2019-02-01 13:05:00,47.16,47.2,47.14,47.16,51589.0,42.9385,42.975,42.9203,42.9385,51589.0
2019-02-01 13:10:00,47.16,47.25,47.16,47.2,44895.0,42.9385,43.0205,42.9385,42.975,44895.0
2019-02-01 13:15:00,47.2,47.21,47.11,47.16,37130.0,42.975,42.9841,42.893,42.9385,37130.0
2019-02-01 13:20:00,47.15,47.17,47.12,47.14,98242.0,42.9294,42.9476,42.9021,42.9203,98242.0
2019-02-01 13:25:00,47.14,47.16,47.12,47.12,29524.0,42.9203,42.9385,42.9021,42.9021,29524.0
2019-02-01 13:30:00,47.12,47.14,47.06,47.11,65691.0,42.9021,42.9203,42.8475,42.893,65691.0
2019-02-01 13:35:00,47.11,47.12,47.08,47.08,24548.0,42.893,42.9021,42.8657,42.8657,24548.0
2019-02-01 13:40:00,47.08,47.15,47.07,47.09,63663.0,42.8657,42.9294,42.8566,42.8748,63663.0
2019-02-01 13:45:00,47.09,47.1,47.03,47.08,76722.0,42.8748,42.8839,42.8202,42.8657,76722.0
2019-02-01 13:50:00,47.07,47.08,46.99,47.03,23054.0,42.8566,42.8657,42.7838,42.8202,23054.0
2019-02-01 13:55:00,47.02,47.04,47.0,47.01,36238.0,42.8111,42.8293,42.7929,42.802,36238.0
2019-02-01 14:00:00,47.01,47.01,46.91,46.91,49062.0,42.802,42.802,42.7109,42.7109,49062.0
2019-02-01 14:05:00,46.91,46.95,46.9,46.93,33714.0,42.7109,42.7473,42.7018,42.7291,33714.0
2019-02-01 14:10:00,46.92,46.97,46.89,46.96,39044.0,42.72,42.7655,42.6927,42.7564,39044.0
2019-02-01 14:15:00,46.95,46.96,46.88,46.89,58361.0,42.7473,42.7564,42.6836,42.6927,58361.0
2019-02-01 14:20:00,46.89,46.98,46.89,46.95,56501.0,42.6927,42.7746,42.6927,42.7473,56501.0
2019-02-01 14:25:00,46.94,46.95,46.92,46.93,58537.0,42.7382,42.7473,42.72,42.7291,58537.0
2019-02-01 14:30:00,46.93,47.01,46.92,46.98,33139.0,42.7291,42.802,42.72,42.7746,33139.0
2019-02-01 14:35:00,46.99,46.99,46.93,46.94,34235.0,42.7838,42.7838,42.7291,42.7382,34235.0
2019-02-01 14:40:00,46.93,47.01,46.92,46.98,36745.0,42.7291,42.802,42.72,42.7746,36745.0
2019-02-01 14:45:00,46.98,47.0,46.93,46.93,46844.0,42.7746,42.7929,42.7291,42.7291,46844.0
2019-02-01 14:50:00,46.93,46.95,46.83,46.84,65866.0,42.7291,42.7473,42.6381,42.6472,65866.0
2019-02-01 14:55:00,46.84,46.85,46.77,46.85,67742.0,42.6472,42.6563,42.5834,42.6563,67742.0
2019-02-01 15:00:00,46.84,46.89,46.83,46.86,173891.0,42.6472,42.6927,42.6381,42.6654,173891.0
2019-02-01 15:05:00,46.86,46.86,46.79,46.8,59322.0,42.6654,42.6654,42.6017,42.6108,59322.0
2019-02-01 15:10:00,46.8,46.83,46.77,46.82,47050.0,42.6108,42.6381,42.5834,42.629,47050.0
2019-02-01 15:15:00,46.81,46.92,46.79,46.88,67680.0,42.6199,42.72,42.6017,42.6836,67680.0
2019-02-01 15:20:00,46.88,46.89,46.84,46.86,146782.0,42.6836,42.6927,42.6472,42.6654,146782.0
2019-02-01 15:25:00,46.86,46.91,46.81,46.91,66443.0,42.6654,42.7109,42.6199,42.7109,66443.0
2019-02-01 15:30:00,46.91,46.96,46.9,46.94,91334.0,42.7109,42.7564,42.7018,42.7382,91334.0
2019-02-01 15:35:00,46.94,47.0,46.89,46.97,84922.0,42.7382,42.7929,42.6927,42.7655,84922.0
2019-02-01 15:40:00,46.97,46.98,46.89,46.95,146684.0,42.7655,42.7746,42.6927,42.7473,146684.0
2019-02-01 15:45:00,46.95,46.97,46.91,46.93,87417.0,42.7473,42.7655,42.7109,42.7291,87417.0
2019-02-01 15:50:00,46.92,46.94,46.89,46.91,134614.0,42.72,42.7382,42.6927,42.7109,134614.0
2019-02-01 15:55:00,46.91,47.03,46.89,47.01,331923.0,42.7109,42.8202,42.6927,42.802,331923.0
2019-02-04 09:30:00,47.0,47.16,46.97,47.1,110151.0,42.7929,42.9385,42.7655,42.8839,110151.0
2019-02-04 09:35:00,47.1,47.19,47.01,47.02,63384.0,42.8839,42.9658,42.802,42.8111,63384.0
2019-02-04 09:40:00,47.02,47.03,46.92,46.96,31667.0,42.8111,42.8202,42.72,42.7564,31667.0
2019-02-04 09:45:00,46.95,47.01,46.9,46.97,35294.0,42.7473,42.802,42.7018,42.7655,35294.0
2019-02-04 09:50:00,46.98,47.0,46.94,46.99,48988.0,42.7746,42.7929,42.7382,42.7838,48988.0
2019-02-04 09:55:00,46.99,47.03,46.94,46.99,25695.0,42.7838,42.8202,42.7382,42.7838,25695.0
2019-02-04 10:00:00,47.0,47.0,46.85,46.89,41282.0,42.7929,42.7929,42.6563,42.6927,41282.0
2019-02-04 10:05:00,46.89,46.95,46.8,46.95,30556.0,42.6927,42.7473,42.6108,42.7473,30556.0
2019-02-04 10:10:00,46.96,47.11,46.94,47.05,27131.0,42.7564,42.893,42.7382,42.8384,27131.0
2019-02-04 10:15:00,47.05,47.05,46.99,47.0,30664.0,42.8384,42.8384,42.7838,42.7929,30664.0
2019-02-04 10:20:00,47.0,47.01,46.92,46.92,27419.0,42.7929,42.802,42.72,42.72,27419.0
2019-02-04 10:25:00,46.92,46.94,46.89,46.89,28750.0,42.72,42.7382,42.6927,42.6927,28750.0
2019-02-04 10:30:00,46.88,46.9,46.83,46.9,42184.0,42.6836,42.7018,42.6381,42.7018,42184.0
2019-02-04 10:35:00,46.89,46.92,46.87,46.88,21112.0,42.6927,42.72,42.6745,42.6836,21112.0
2019-02-04 10:40:00,46.88,46.95,46.87,46.92,19235.0,42.6836,42.7473,42.6745,42.72,19235.0
2019-02-04 10:45:00,46.92,46.92,46.84,46.88,26026.0,42.72,42.72,42.6472,42.6836,26026.0
2019-02-04 10:50:00,46.87,46.92,46.86,46.91,28254.0,42.6745,42.72,42.6654,42.7109,28254.0
2019-02-04 10:55:00,46.92,47.05,46.91,47.04,28031.0,42.72,42.8384,42.7109,42.8293,28031.0
2019-02-04 11:00:00,47.04,47.09,47.0,47.09,65106.0,42.8293,42.8748,42.7929,42.8748,65106.0
2019-02-04 11:05:00,47.09,47.09,46.93,46.93,110055.0,42.8748,42.8748,42.7291,42.7291,110055.0
2019-02-04 11:10:00,46.93,46.95,46.89,46.92,38224.0,42.7291,42.7473,42.6927,42.72,38224.0
2019-02-04 11:15:00,46.92,46.96,46.91,46.93,48830.0,42.72,42.7564,42.7109,42.7291,48830.0
2019-02-04 11:20:00,46.93,46.95,46.9,46.9,32468.0,42.7291,42.7473,42.7018,42.7018,32468.0
2019-02-04 11:25:00,46.9,46.95,46.87,46.94,50890.0,42.7018,42.7473,42.6745,42.7382,50890.0
2019-02-04 11:30:00,46.95,47.05,46.92,47.05,144029.0,42.7473,42.8384,42.72,42.8384,144029.0
2019-02-04 11:35:00,47.05,47.06,47.01,47.02,56785.0,42.8384,42.8475,42.802,42.8111,56785.0
2019-02-04 11:40:00,47.03,47.09,47.02,47.09,40268.0,42.8202,42.8748,42.8111,42.8748,40268.0
2019-02-04 11:45:00,47.09,47.13,47.06,47.09,60834.0,42.8748,42.9112,42.8475,42.8748,60834.0
2019-02-04 11:50:00,47.1,47.13,47.04,47.04,38953.0,42.8839,42.9112,42.8293,42.8293,38953.0
2019-02-04 11:55:00,47.04,47.07,47.02,47.05,51193.0,42.8293,42.8566,42.8111,42.8384,51193.0
2019-02-04 12:00:00,47.05,47.07,47.04,47.07,38823.0,42.8384,42.8566,42.8293,42.8566,38823.0
2019-02-04 12:05:00,47.08,47.08,47.04,47.05,20041.0,42.8657,42.8657,42.8293,42.8384,20041.0
2019-02-04 12:10:00,47.05,47.09,47.04,47.09,20067.0,42.8384,42.8748,42.8293,42.8748,20067.0
2019-02-04 12:15:00,47.08,47.14,47.05,47.12,31086.0,42.8657,42.9203,42.8384,42.9021,31086.0
2019-02-04 12:20:00,47.12,47.17,47.11,47.13,37897.0,42.9021,42.9476,42.893,42.9112,37897.0
2019-02-04 12:25:00,47.13,47.15,47.12,47.13,17764.0,42.9112,42.9294,42.9021,42.9112,17764.0
2019-02-04 12:30:00,47.13,47.18,47.11,47.18,43052.0,42.9112,42.9567,42.893,42.9567,43052.0
2019-02-04 12:35:00,47.18,47.21,47.14,47.16,54749.0,42.9567,42.9841,42.9203,42.9385,54749.0
2019-02-04 12:40:00,47.16,47.21,47.14,47.15,42565.0,42.9385,42.9841,42.9203,42.9294,42565.0
2019-02-04 12:45:00,47.15,47.16,47.13,47.14,30327.0,42.9294,42.9385,42.9112,42.9203,30327.0
2019-02-04 12:50:00,47.13,47.14,47.08,47.08,37426.0,42.9112,42.9203,42.8657,42.8657,37426.0
2019-02-04 12:55:00,47.09,47.09,47.02,47.03,18249.0,42.8748,42.8748,42.8111,42.8202,18249.0
2019-02-04 13:00:00,47.03,47.08,47.0,47.07,29282.0,42.8202,42.8657,42.7929,42.8566,29282.0
2019-02-04 13:05:00,47.07,47.08,47.02,47.06,118032.0,42.8566,42.8657,42.8111,42.8475,118032.0
2019-02-04 13:10:00,47.06,47.07,47.0,47.0,29924.0,42.8475,42.8566,42.7929,42.7929,29924.0
2019-02-04 13:15:00,47.01,47.02,46.99,47.0,54496.0,42.802,42.8111,42.7838,42.7929,54496.0
2019-02-04 13:20:00,47.0,47.01,46.98,46.98,26710.0,42.7929,42.802,42.7746,42.7746,26710.0
2019-02-04 13:25:00,46.98,46.99,46.93,46.95,35616.0,42.7746,42.7838,42.7291,42.7473,35616.0
2019-02-04 13:30:00,46.94,46.99,46.94,46.98,35001.0,42.7382,42.7838,42.7382,42.7746,35001.0
2019-02-04 13:35:00,46.99,47.01,46.98,46.99,34874.0,42.7838,42.802,42.7746,42.7838,34874.0
2019-02-04 13:40:00,47.0,47.02,46.98,47.02,45343.0,42.7929,42.8111,42.7746,42.8111,45343.0
2019-02-04 13:45:00,47.02,47.13,47.02,47.13,34459.0,42.8111,42.9112,42.8111,42.9112,34459.0
2019-02-04 13:50:00,47.13,47.18,47.11,47.18,85157.0,42.9112,42.9567,42.893,42.9567,85157.0
2019-02-04 13:55:00,47.18,47.2,47.14,47.14,56394.0,42.9567,42.975,42.9203,42.9203,56394.0
2019-02-04 14:00:00,47.15,47.15,47.1,47.12,47241.0,42.9294,42.9294,42.8839,42.9021,47241.0
2019-02-04 14:05:00,47.12,47.16,47.11,47.14,60290.0,42.9021,42.9385,42.893,42.9203,60290.0
2019-02-04 14:10:00,47.15,47.19,47.14,47.16,37842.0,42.9294,42.9658,42.9203,42.9385,37842.0
2019-02-04 14:15:00,47.16,47.19,47.14,47.15,42953.0,42.9385,42.9658,42.9203,42.9294,42953.0
2019-02-04 14:20:00,47.14,47.18,47.13,47.17,116847.0,42.9203,42.9567,42.9112,42.9476,116847.0
2019-02-04 14:25:00,47.16,47.19,47.15,47.17,59808.0,42.9385,42.9658,42.9294,42.9476,59808.0
2019-02-04 14:30:00,47.17,47.18,47.15,47.18,34468.0,42.9476,42.9567,42.9294,42.9567,34468.0
2019-02-04 14:35:00,47.18,47.21,47.17,47.21,36550.0,42.9567,42.9841,42.9476,42.9841,36550.0
2019-02-04 14:40:00,47.21,47.22,47.19,47.2,32326.0,42.9841,42.9932,42.9658,42.975,32326.0
2019-02-04 14:45:00,47.2,47.21,47.15,47.17,36646.0,42.975,42.9841,42.9294,42.9476,36646.0
2019-02-04 14:50:00,47.17,47.18,47.11,47.12,49232.0,42.9476,42.9567,42.893,42.9021,49232.0
2019-02-04 14:55:00,47.11,47.16,47.11,47.15,67009.0,42.893,42.9385,42.893,42.9294,67009.0
2019-02-04 15:00:00,47.15,47.18,47.14,47.17,91302.0,42.9294,42.9567,42.9203,42.9476,91302.0
2019-02-04 15:05:00,47.17,47.17,47.14,47.15,52932.0,42.9476,42.9476,42.9203,42.9294,52932.0
2019-02-04 15:10:00,47.15,47.18,47.13,47.16,65636.0,42.9294,42.9567,42.9112,42.9385,65636.0
2019-02-04 15:15:00,47.16,47.18,47.15,47.16,59637.0,42.9385,42.9567,42.9294,42.9385,59637.0
2019-02-04 15:20:00,47.16,47.17,47.11,47.13,67962.0,42.9385,42.9476,42.893,42.9112,67962.0
2019-02-04 15:25:00,47.12,47.13,47.07,47.08,57824.0,42.9021,42.9112,42.8566,42.8657,57824.0
2019-02-04 15:30:00,47.07,47.1,47.05,47.06,109630.0,42.8566,42.8839,42.8384,42.8475,109630.0
2019-02-04 15:35:00,47.05,47.07,47.04,47.05,86032.0,42.8384,42.8566,42.8293,42.8384,86032.0
2019-02-04 15:40:00,47.05,47.07,47.04,47.05,96608.0,42.8384,42.8566,42.8293,42.8384,96608.0
2019-02-04 15:45:00,47.06,47.11,47.05,47.09,97687.0,42.8475,42.893,42.8384,42.8748,97687.0
2019-02-04 15:50:00,47.08,47.13,47.07,47.13,181284.0,42.8657,42.9112,42.8566,42.9112,181284.0
2019-02-04 15:55:00,47.13,47.2,47.13,47.2,421146.0,42.9112,42.975,42.9112,42.975,421146.0
2019-02-05 09:30:00,47.2,47.28,47.1,47.21,86256.0,42.975,43.0478,42.8839,42.9841,86256.0
2019-02-05 09:35:00,47.22,47.24,47.11,47.16,56984.0,42.9932,43.0114,42.893,42.9385,56984.0
2019-02-05 09:40:00,47.18,47.27,47.13,47.27,35737.0,42.9567,43.0387,42.9112,43.0387,35737.0
2019-02-05 09:45:00,47.27,47.29,47.16,47.17,47479.0,43.0387,43.0569,42.9385,42.9476,47479.0
2019-02-05 09:50:00,47.17,47.2,47.13,47.19,25496.0,42.9476,42.975,42.9112,42.9658,25496.0
2019-02-05 09:55:00,47.18,47.26,47.13,47.24,27933.0,42.9567,43.0296,42.9112,43.0114,27933.0
2019-02-05 10:00:00,47.24,47.33,47.22,47.27,36117.0,43.0114,43.0933,42.9932,43.0387,36117.0
2019-02-05 10:05:00,47.28,47.28,47.22,47.25,57038.0,43.0478,43.0478,42.9932,43.0205,57038.0
2019-02-05 10:10:00,47.24,47.35,47.24,47.34,75323.0,43.0114,43.1115,43.0114,43.1024,75323.0
2019-02-05 10:15:00,47.34,47.39,47.29,47.38,69021.0,43.1024,43.1479,43.0569,43.1388,69021.0
2019-02-05 10:20:00,47.38,47.4,47.28,47.29,31721.0,43.1388,43.1571,43.0478,43.0569,31721.0
2019-02-05 10:25:00,47.29,47.29,47.21,47.21,36317.0,43.0569,43.0569,42.9841,42.9841,36317.0
2019-02-05 10:30:00,47.21,47.26,47.18,47.18,38886.0,42.9841,43.0296,42.9567,42.9567,38886.0
2019-02-05 10:35:00,47.18,47.2,47.12,47.13,27557.0,42.9567,42.975,42.9021,42.9112,27557.0
2019-02-05 10:40:00,47.13,47.18,47.12,47.14,56430.0,42.9112,42.9567,42.9021,42.9203,56430.0
2019-02-05 10:45:00,47.14,47.21,47.14,47.19,161010.0,42.9203,42.9841,42.9203,42.9658,161010.0
2019-02-05 10:50:00,47.2,47.32,47.18,47.32,118858.0,42.975,43.0842,42.9567,43.0842,118858.0
2019-02-05 10:55:00,47.32,47.37,47.28,47.35,29946.0,43.0842,43.1297,43.0478,43.1115,29946.0
2019-02-05 11:00:00,47.36,47.38,47.33,47.37,35697.0,43.1206,43.1388,43.0933,43.1297,35697.0
2019-02-05 11:05:00,47.38,47.46,47.37,47.42,129946.0,43.1388,43.2117,43.1297,43.1753,129946.0
2019-02-05 11:10:00,47.42,47.48,47.41,47.45,45392.0,43.1753,43.2299,43.1662,43.2026,45392.0
2019-02-05 11:15:00,47.45,47.49,47.43,47.48,40296.0,43.2026,43.239,43.1844,43.2299,40296.0
2019-02-05 11:20:00,47.49,47.5,47.4,47.41,70167.0,43.239,43.2481,43.1571,43.1662,70167.0
2019-02-05 11:25:00,47.41,47.41,47.31,47.34,108315.0,43.1662,43.1662,43.0751,43.1024,108315.0
2019-02-05 11:30:00,47.35,47.36,47.31,47.34,22643.0,43.1115,43.1206,43.0751,43.1024,22643.0
2019-02-05 11:35:00,47.34,47.44,47.34,47.41,32445.0,43.1024,43.1935,43.1024,43.1662,32445.0
2019-02-05 11:40:00,47.41,47.44,47.39,47.39,18357.0,43.1662,43.1935,43.1479,43.1479,18357.0
2019-02-05 11:45:00,47.39,47.39,47.35,47.38,26098.0,43.1479,43.1479,43.1115,43.1388,26098.0
2019-02-05 11:50:00,47.38,47.39,47.36,47.39,34978.0,43.1388,43.1479,43.1206,43.1479,34978.0
2019-02-05 11:55:00,47.39,47.44,47.39,47.43,26054.0,43.1479,43.1935,43.1479,43.1844,26054.0
2019-02-05 12:00:00,47.44,47.44,47.4,47.42,16684.0,43.1935,43.1935,43.1571,43.1753,16684.0
2019-02-05 12:05:00,47.42,47.42,46.91,46.93,215720.0,43.1753,43.1753,42.7109,42.7291,215720.0
2019-02-05 12:10:00,46.92,47.06,46.65,46.84,443370.0,42.72,42.8475,42.4742,42.6472,443370.0
2019-02-05 12:15:00,46.84,47.05,46.83,46.95,131996.0,42.6472,42.8384,42.6381,42.7473,131996.0
2019-02-05 12:20:00,46.95,47.09,46.93,47.03,67966.0,42.7473,42.8748,42.7291,42.8202,67966.0
2019-02-05 12:25:00,47.03,47.19,47.01,47.18,123503.0,42.8202,42.9658,42.802,42.9567,123503.0
2019-02-05 12:30:00,47.18,47.18,47.08,47.13,52684.0,42.9567,42.9567,42.8657,42.9112,52684.0
2019-02-05 12:35:00,47.14,47.19,47.11,47.18,27357.0,42.9203,42.9658,42.893,42.9567,27357.0
2019-02-05 12:40:00,47.18,47.2,47.15,47.19,32227.0,42.9567,42.975,42.9294,42.9658,32227.0
2019-02-05 12:45:00,47.19,47.2,47.1,47.11,63325.0,42.9658,42.975,42.8839,42.893,63325.0
2019-02-05 12:50:00,47.1,47.11,47.05,47.08,49337.0,42.8839,42.893,42.8384,42.8657,49337.0
2019-02-05 12:55:00,47.08,47.09,46.99,47.02,29480.0,42.8657,42.8748,42.7838,42.8111,29480.0
2019-02-05 13:00:00,47.02,47.06,47.0,47.04,73546.0,42.8111,42.8475,42.7929,42.8293,73546.0
2019-02-05 13:05:00,47.05,47.08,47.0,47.01,47582.0,42.8384,42.8657,42.7929,42.802,47582.0
2019-02-05 13:10:00,47.01,47.06,47.0,47.03,38546.0,42.802,42.8475,42.7929,42.8202,38546.0
2019-02-05 13:15:00,47.03,47.05,47.01,47.03,18406.0,42.8202,42.8384,42.802,42.8202,18406.0
2019-02-05 13:20:00,47.03,47.12,47.03,47.1,39138.0,42.8202,42.9021,42.8202,42.8839,39138.0
2019-02-05 13:25:00,47.1,47.2,47.09,47.18,90644.0,42.8839,42.975,42.8748,42.9567,90644.0
2019-02-05 13:30:00,47.19,47.19,47.14,47.17,47580.0,42.9658,42.9658,42.9203,42.9476,47580.0
2019-02-05 13:35:00,47.18,47.18,47.1,47.1,43242.0,42.9567,42.9567,42.8839,42.8839,43242.0
2019-02-05 13:40:00,47.11,47.13,47.08,47.09,24922.0,42.893,42.9112,42.8657,42.8748,24922.0
2019-02-05 13:45:00,47.09,47.17,47.08,47.16,41036.0,42.8748,42.9476,42.8657,42.9385,41036.0
2019-02-05 13:50:00,47.16,47.16,47.11,47.13,25958.0,42.9385,42.9385,42.893,42.9112,25958.0
2019-02-05 13:55:00,47.14,47.18,47.13,47.17,33193.0,42.9203,42.9567,42.9112,42.9476,33193.0
2019-02-05 14:00:00,47.18,47.27,47.17,47.27,42994.0,42.9567,43.0387,42.9476,43.0387,42994.0
2019-02-05 14:05:00,47.27,47.32,47.26,47.32,70843.0,43.0387,43.0842,43.0296,43.0842,70843.0
2019-02-05 14:10:00,47.32,47.36,47.29,47.36,46015.0,43.0842,43.1206,43.0569,43.1206,46015.0
2019-02-05 14:15:00,47.36,47.4,47.31,47.4,61761.0,43.1206,43.1571,43.0751,43.1571,61761.0
2019-02-05 14:20:00,47.39,47.4,47.33,47.37,40079.0,43.1479,43.1571,43.0933,43.1297,40079.0
2019-02-05 14:25:00,47.37,47.38,47.34,47.34,50255.0,43.1297,43.1388,43.1024,43.1024,50255.0
2019-02-05 14:30:00,47.35,47.38,47.32,47.35,41254.0,43.1115,43.1388,43.0842,43.1115,41254.0
2019-02-05 14:35:00,47.35,47.36,47.23,47.25,114251.0,43.1115,43.1206,43.0023,43.0205,114251.0
2019-02-05 14:40:00,47.24,47.24,47.0,47.04,260293.0,43.0114,43.0114,42.7929,42.8293,260293.0
2019-02-05 14:45:00,47.04,47.16,46.36,46.67,982835.0,42.8293,42.9385,42.2101,42.4924,982835.0
2019-02-05 14:50:00,46.69,46.75,46.12,46.72,764256.0,42.5106,42.5652,41.9916,42.5379,764256.0
2019-02-05 14:55:00,46.72,46.74,46.46,46.61,214922.0,42.5379,42.5561,42.3012,42.4378,214922.0
2019-02-05 15:00:00,46.6,47.1,46.17,46.18,515715.0,42.4287,42.8839,42.0372,42.0463,515715.0
2019-02-05 15:05:00,46.18,46.44,46.12,46.43,500840.0,42.0463,42.283,41.9916,42.2739,500840.0
2019-02-05 15:10:00,46.42,46.46,46.32,46.46,356945.0,42.2648,42.3012,42.1737,42.3012,356945.0
2019-02-05 15:15:00,46.46,46.55,46.44,46.55,128455.0,42.3012,42.3831,42.283,42.3831,128455.0
2019-02-05 15:20:00,46.54,46.58,46.49,46.5,138793.0,42.374,42.4105,42.3285,42.3376,138793.0
2019-02-05 15:25:00,46.5,46.66,46.48,46.66,213670.0,42.3376,42.4833,42.3194,42.4833,213670.0
2019-02-05 15:30:00,46.66,46.74,46.65,46.68,223027.0,42.4833,42.5561,42.4742,42.5015,223027.0
2019-02-05 15:35:00,46.68,46.71,46.64,46.66,193225.0,42.5015,42.5288,42.4651,42.4833,193225.0
2019-02-05 15:40:00,46.65,46.67,46.58,46.58,210074.0,42.4742,42.4924,42.4105,42.4105,210074.0
2019-02-05 15:45:00,46.59,46.61,46.55,46.57,230031.0,42.4196,42.4378,42.3831,42.4013,230031.0
2019-02-05 15:50:00,46.57,46.58,46.52,46.52,280191.0,42.4013,42.4105,42.3558,42.3558,280191.0
2019-02-05 15:55:00,46.53,46.56,46.48,46.56,766077.0,42.3649,42.3922,42.3194,42.3922,766077.0
2019-02-06 09:30:00,46.33,46.52,46.23,46.47,177710.0,42.1828,42.3558,42.0918,42.3103,177710.0
2019-02-06 09:35:00,46.48,46.58,46.47,46.47,187652.0,42.3194,42.4105,42.3103,42.3103,187652.0
2019-02-06 09:40:00,46.45,46.67,46.45,46.67,98935.0,42.2921,42.4924,42.2921,42.4924,98935.0
2019-02-06 09:45:00,46.67,46.69,46.58,46.59,60804.0,42.4924,42.5106,42.4105,42.4196,60804.0
2019-02-06 09:50:00,46.58,46.59,46.48,46.49,82274.0,42.4105,42.4196,42.3194,42.3285,82274.0
2019-02-06 09:55:00,46.48,46.49,46.36,46.38,53004.0,42.3194,42.3285,42.2101,42.2284,53004.0
2019-02-06 10:00:00,46.37,46.37,46.25,46.31,61426.0,42.2193,42.2193,42.11,42.1646,61426.0
2019-02-06 10:05:00,46.32,46.34,46.17,46.17,46158.0,42.1737,42.1919,42.0372,42.0372,46158.0
2019-02-06 10:10:00,46.16,46.17,46.0,46.05,58793.0,42.028,42.0372,41.8824,41.9279,58793.0
2019-02-06 10:15:00,46.05,46.09,45.93,45.93,69210.0,41.9279,41.9643,41.8186,41.8186,69210.0
2019-02-06 10:20:00,45.94,46.01,45.84,45.9,56934.0,41.8277,41.8915,41.7367,41.7913,56934.0
2019-02-06 10:25:00,45.91,46.03,45.89,45.97,33470.0,41.8004,41.9097,41.7822,41.8551,33470.0
2019-02-06 10:30:00,45.98,46.02,45.93,46.0,63878.0,41.8642,41.9006,41.8186,41.8824,63878.0
2019-02-06 10:35:00,46.0,46.01,45.94,45.98,44412.0,41.8824,41.8915,41.8277,41.8642,44412.0
2019-02-06 10:40:00,45.98,46.0,45.95,45.98,21700.0,41.8642,41.8824,41.8368,41.8642,21700.0
2019-02-06 10:45:00,45.98,46.11,45.98,46.09,38970.0,41.8642,41.9825,41.8642,41.9643,38970.0
2019-02-06 10:50:00,46.09,46.18,46.07,46.15,33241.0,41.9643,42.0463,41.9461,42.0189,33241.0
2019-02-06 10:55:00,46.15,46.2,46.14,46.17,37551.0,42.0189,42.0645,42.0098,42.0372,37551.0
2019-02-06 11:00:00,46.18,46.23,46.17,46.2,38776.0,42.0463,42.0918,42.0372,42.0645,38776.0
2019-02-06 11:05:00,46.19,46.28,46.19,46.22,50387.0,42.0554,42.1373,42.0554,42.0827,50387.0
2019-02-06 11:10:00,46.22,46.25,46.16,46.2,89084.0,42.0827,42.11,42.028,42.0645,89084.0
2019-02-06 11:15:00,46.2,46.22,46.07,46.09,59177.0,42.0645,42.0827,41.9461,41.9643,59177.0
2019-02-06 11:20:00,46.09,46.13,46.05,46.06,68628.0,41.9643,42.0007,41.9279,41.937,68628.0
2019-02-06 11:25:00,46.07,46.1,46.0,46.08,39205.0,41.9461,41.9734,41.8824,41.9552,39205.0
2019-02-06 11:30:00,46.09,46.18,46.08,46.09,50983.0,41.9643,42.0463,41.9552,41.9643,50983.0
2019-02-06 11:35:00,46.09,46.12,46.03,46.11,37386.0,41.9643,41.9916,41.9097,41.9825,37386.0
2019-02-06 11:40:00,46.12,46.13,46.06,46.1,45352.0,41.9916,42.0007,41.937,41.9734,45352.0
2019-02-06 11:45:00,46.1,46.12,46.04,46.08,34002.0,41.9734,41.9916,41.9188,41.9552,34002.0
2019-02-06 11:50:00,46.07,46.1,45.99,46.03,30770.0,41.9461,41.9734,41.8733,41.9097,30770.0
2019-02-06 11:55:00,46.02,46.05,45.99,46.05,49227.0,41.9006,41.9279,41.8733,41.9279,49227.0
2019-02-06 12:00:00,46.04,46.06,46.01,46.05,28097.0,41.9188,41.937,41.8915,41.9279,28097.0
2019-02-06 12:05:00,46.05,46.07,45.95,45.98,58736.0,41.9279,41.9461,41.8368,41.8642,58736.0
2019-02-06 12:10:00,45.97,46.03,45.97,46.0,30857.0,41.8551,41.9097,41.8551,41.8824,30857.0
2019-02-06 12:15:00,45.99,46.03,45.95,46.02,47388.0,41.8733,41.9097,41.8368,41.9006,47388.0
2019-02-06 12:20:00,46.02,46.1,46.0,46.1,43791.0,41.9006,41.9734,41.8824,41.9734,43791.0
2019-02-06 12:25:00,46.1,46.11,46.04,46.05,44680.0,41.9734,41.9825,41.9188,41.9279,44680.0
2019-02-06 12:30:00,46.04,46.12,46.04,46.12,21781.0,41.9188,41.9916,41.9188,41.9916,21781.0
2019-02-06 12:35:00,46.12,46.14,46.07,46.08,31398.0,41.9916,42.0098,41.9461,41.9552,31398.0
2019-02-06 12:40:00,46.09,46.17,46.08,46.14,37910.0,41.9643,42.0372,41.9552,42.0098,37910.0
2019-02-06 12:45:00,46.13,46.14,46.04,46.06,33670.0,42.0007,42.0098,41.9188,41.937,33670.0
2019-02-06 12:50:00,46.07,46.1,46.04,46.04,33569.0,41.9461,41.9734,41.9188,41.9188,33569.0
2019-02-06 12:55:00,46.05,46.05,46.01,46.04,20634.0,41.9279,41.9279,41.8915,41.9188,20634.0
2019-02-06 13:00:00,46.04,46.07,46.02,46.05,30783.0,41.9188,41.9461,41.9006,41.9279,30783.0
2019-02-06 13:05:00,46.05,46.1,46.04,46.05,31440.0,41.9279,41.9734,41.9188,41.9279,31440.0
2019-02-06 13:10:00,46.05,46.08,46.04,46.08,18380.0,41.9279,41.9552,41.9188,41.9552,18380.0
2019-02-06 13:15:00,46.08,46.1,46.04,46.05,68920.0,41.9552,41.9734,41.9188,41.9279,68920.0
2019-02-06 13:20:00,46.05,46.08,46.04,46.06,31006.0,41.9279,41.9552,41.9188,41.937,31006.0
2019-02-06 13:25:00,46.05,46.06,46.02,46.03,35064.0,41.9279,41.937,41.9006,41.9097,35064.0
2019-02-06 13:30:00,46.04,46.05,46.01,46.02,32678.0,41.9188,41.9279,41.8915,41.9006,32678.0
2019-02-06 13:35:00,46.03,46.04,46.01,46.02,40482.0,41.9097,41.9188,41.8915,41.9006,40482.0
2019-02-06 13:40:00,46.03,46.05,46.0,46.03,33977.0,41.9097,41.9279,41.8824,41.9097,33977.0
2019-02-06 13:45:00,46.03,46.09,46.01,46.08,44230.0,41.9097,41.9643,41.8915,41.9552,44230.0
2019-02-06 13:50:00,46.08,46.08,46.01,46.02,52771.0,41.9552,41.9552,41.8915,41.9006,52771.0
2019-02-06 13:55:00,46.01,46.02,45.96,45.96,52424.0,41.8915,41.9006,41.846,41.846,52424.0
2019-02-06 14:00:00,45.96,45.97,45.85,45.87,60660.0,41.846,41.8551,41.7458,41.764,60660.0
2019-02-06 14:05:00,45.87,45.92,45.85,45.87,46831.0,41.764,41.8095,41.7458,41.764,46831.0
2019-02-06 14:10:00,45.89,45.93,45.85,45.91,33260.0,41.7822,41.8186,41.7458,41.8004,33260.0
2019-02-06 14:15:00,45.91,45.93,45.86,45.9,53403.0,41.8004,41.8186,41.7549,41.7913,53403.0
2019-02-06 14:20:00,45.89,45.94,45.89,45.92,75565.0,41.7822,41.8277,41.7822,41.8095,75565.0
2019-02-06 14:25:00,45.93,45.95,45.9,45.9,35151.0,41.8186,41.8368,41.7913,41.7913,35151.0
2019-02-06 14:30:00,45.91,45.91,45.82,45.83,74340.0,41.8004,41.8004,41.7185,41.7276,74340.0
2019-02-06 14:35:00,45.83,45.86,45.8,45.83,46681.0,41.7276,41.7549,41.7003,41.7276,46681.0
2019-02-06 14:40:00,45.83,45.91,45.82,45.9,51047.0,41.7276,41.8004,41.7185,41.7913,51047.0
2019-02-06 14:45:00,45.9,45.93,45.88,45.93,256857.0,41.7913,41.8186,41.7731,41.8186,256857.0
2019-02-06 14:50:00,45.94,45.97,45.89,45.92,70910.0,41.8277,41.8551,41.7822,41.8095,70910.0
2019-02-06 14:55:00,45.92,45.95,45.89,45.92,40767.0,41.8095,41.8368,41.7822,41.8095,40767.0
2019-02-06 15:00:00,45.92,45.93,45.89,45.9,97005.0,41.8095,41.8186,41.7822,41.7913,97005.0
2019-02-06 15:05:00,45.9,45.94,45.89,45.91,59412.0,41.7913,41.8277,41.7822,41.8004,59412.0
2019-02-06 15:10:00,45.91,45.94,45.89,45.92,47492.0,41.8004,41.8277,41.7822,41.8095,47492.0
2019-02-06 15:15:00,45.92,45.95,45.89,45.94,53898.0,41.8095,41.8368,41.7822,41.8277,53898.0
2019-02-06 15:20:00,45.94,46.05,45.93,46.05,66688.0,41.8277,41.9279,41.8186,41.9279,66688.0
2019-02-06 15:25:00,46.05,46.06,46.01,46.02,51532.0,41.9279,41.937,41.8915,41.9006,51532.0
2019-02-06 15:30:00,46.02,46.06,46.0,46.04,69241.0,41.9006,41.937,41.8824,41.9188,69241.0
2019-02-06 15:35:00,46.03,46.15,46.02,46.15,68221.0,41.9097,42.0189,41.9006,42.0189,68221.0
2019-02-06 15:40:00,46.15,46.16,46.11,46.16,141895.0,42.0189,42.028,41.9825,42.028,141895.0
2019-02-06 15:45:00,46.16,46.16,46.11,46.11,188363.0,42.028,42.028,41.9825,41.9825,188363.0
2019-02-06 15:50:00,46.12,46.13,46.1,46.11,133925.0,41.9916,42.0007,41.9734,41.9825,133925.0
2019-02-06 15:55:00,46.1,46.17,46.09,46.13,389260.0,41.9734,42.0372,41.9643,42.0007,389260.0
2019-02-07 09:30:00,45.76,45.96,45.72,45.87,113784.0,41.6639,41.846,41.6274,41.764,113784.0
2019-02-07 09:35:00,45.87,46.0,45.78,45.78,74004.0,41.764,41.8824,41.6821,41.6821,74004.0
2019-02-07 09:40:00,45.77,45.89,45.75,45.79,74043.0,41.673,41.7822,41.6547,41.6912,74043.0
2019-02-07 09:45:00,45.78,45.84,45.78,45.79,34453.0,41.6821,41.7367,41.6821,41.6912,34453.0
2019-02-07 09:50:00,45.79,45.86,45.76,45.8,40690.0,41.6912,41.7549,41.6639,41.7003,40690.0
2019-02-07 09:55:00,45.81,45.85,45.79,45.84,63167.0,41.7094,41.7458,41.6912,41.7367,63167.0
2019-02-07 10:00:00,45.85,45.85,45.62,45.63,95332.0,41.7458,41.7458,41.5364,41.5455,95332.0
2019-02-07 10:05:00,45.62,45.62,45.44,45.52,107886.0,41.5364,41.5364,41.3725,41.4453,107886.0
2019-02-07 10:10:00,45.53,45.63,45.43,45.46,79786.0,41.4544,41.5455,41.3634,41.3907,79786.0
2019-02-07 10:15:00,45.46,45.56,45.36,45.38,50354.0,41.3907,41.4818,41.2997,41.3179,50354.0
2019-02-07 10:20:00,45.38,45.4,45.27,45.39,124442.0,41.3179,41.3361,41.2177,41.327,124442.0
2019-02-07 10:25:00,45.38,45.42,45.31,45.35,54516.0,41.3179,41.3543,41.2541,41.2906,54516.0
2019-02-07 10:30:00,45.35,45.51,45.35,45.48,104610.0,41.2906,41.4362,41.2906,41.4089,104610.0
2019-02-07 10:35:00,45.47,45.48,45.39,45.4,65479.0,41.3998,41.4089,41.327,41.3361,65479.0
2019-02-07 10:40:00,45.4,45.4,45.26,45.32,62757.0,41.3361,41.3361,41.2086,41.2632,62757.0
2019-02-07 10:45:00,45.31,45.36,45.17,45.18,63075.0,41.2541,41.2997,41.1267,41.1358,63075.0
2019-02-07 10:50:00,45.17,45.18,45.02,45.1,115694.0,41.1267,41.1358,40.9901,41.0629,115694.0
2019-02-07 10:55:00,45.09,45.1,44.9,44.91,76583.0,41.0538,41.0629,40.8808,40.8899,76583.0
2019-02-07 11:00:00,44.9,44.96,44.87,44.91,120862.0,40.8808,40.9355,40.8535,40.8899,120862.0
2019-02-07 11:05:00,44.9,44.95,44.83,44.88,123949.0,40.8808,40.9264,40.8171,40.8626,123949.0
2019-02-07 11:10:00,44.87,44.88,44.76,44.78,124200.0,40.8535,40.8626,40.7534,40.7716,124200.0
2019-02-07 11:15:00,44.78,44.91,44.78,44.84,91099.0,40.7716,40.8899,40.7716,40.8262,91099.0
2019-02-07 11:20:00,44.84,44.99,44.79,44.98,61530.0,40.8262,40.9628,40.7807,40.9537,61530.0
2019-02-07 11:25:00,44.98,45.07,44.97,45.03,39772.0,40.9537,41.0356,40.9446,40.9992,39772.0
2019-02-07 11:30:00,45.03,45.03,44.91,44.95,71765.0,40.9992,40.9992,40.8899,40.9264,71765.0
2019-02-07 11:35:00,44.96,45.1,44.94,45.08,48688.0,40.9355,41.0629,40.9173,41.0447,48688.0
2019-02-07 11:40:00,45.09,45.16,45.05,45.09,25577.0,41.0538,41.1176,41.0174,41.0538,25577.0
2019-02-07 11:45:00,45.09,45.13,45.06,45.06,36844.0,41.0538,41.0902,41.0265,41.0265,36844.0
2019-02-07 11:50:00,45.07,45.17,45.04,45.12,49223.0,41.0356,41.1267,41.0083,41.0811,49223.0
2019-02-07 11:55:00,45.11,45.17,45.06,45.06,29920.0,41.072,41.1267,41.0265,41.0265,29920.0
2019-02-07 12:00:00,45.05,45.09,44.97,45.01,47972.0,41.0174,41.0538,40.9446,40.981,47972.0
2019-02-07 12:05:00,45.0,45.13,44.99,45.11,46721.0,40.9719,41.0902,40.9628,41.072,46721.0
2019-02-07 12:10:00,45.11,45.13,45.04,45.07,75539.0,41.072,41.0902,41.0083,41.0356,75539.0
2019-02-07 12:15:00,45.07,45.13,45.05,45.13,29901.0,41.0356,41.0902,41.0174,41.0902,29901.0
2019-02-07 12:20:00,45.13,45.24,45.13,45.24,31958.0,41.0902,41.1904,41.0902,41.1904,31958.0
2019-02-07 12:25:00,45.23,45.29,45.19,45.25,63569.0,41.1813,41.2359,41.1449,41.1995,63569.0
2019-02-07 12:30:00,45.26,45.32,45.25,45.31,28849.0,41.2086,41.2632,41.1995,41.2541,28849.0
2019-02-07 12:35:00,45.31,45.36,45.3,45.33,26839.0,41.2541,41.2997,41.245,41.2723,26839.0
2019-02-07 12:40:00,45.34,45.35,45.21,45.21,28799.0,41.2815,41.2906,41.1631,41.1631,28799.0
2019-02-07 12:45:00,45.2,45.23,45.13,45.16,26481.0,41.154,41.1813,41.0902,41.1176,26481.0
2019-02-07 12:50:00,45.15,45.17,45.09,45.09,31672.0,41.1085,41.1267,41.0538,41.0538,31672.0
2019-02-07 12:55:00,45.1,45.15,45.08,45.1,25991.0,41.0629,41.1085,41.0447,41.0629,25991.0
2019-02-07 13:00:00,45.1,45.23,45.09,45.23,32996.0,41.0629,41.1813,41.0538,41.1813,32996.0
2019-02-07 13:05:00,45.24,45.3,45.23,45.27,24544.0,41.1904,41.245,41.1813,41.2177,24544.0
2019-02-07 13:10:00,45.27,45.27,45.16,45.19,33138.0,41.2177,41.2177,41.1176,41.1449,33138.0
2019-02-07 13:15:00,45.19,45.21,45.14,45.14,24457.0,41.1449,41.1631,41.0994,41.0994,24457.0
2019-02-07 13:20:00,45.15,45.19,45.15,45.19,20472.0,41.1085,41.1449,41.1085,41.1449,20472.0
2019-02-07 13:25:00,45.18,45.22,45.12,45.16,34881.0,41.1358,41.1722,41.0811,41.1176,34881.0
2019-02-07 13:30:00,45.17,45.32,45.17,45.31,50961.0,41.1267,41.2632,41.1267,41.2541,50961.0
2019-02-07 13:35:00,45.31,45.35,45.3,45.33,38845.0,41.2541,41.2906,41.245,41.2723,38845.0
2019-02-07 13:40:00,45.33,45.34,45.24,45.25,28278.0,41.2723,41.2815,41.1904,41.1995,28278.0
2019-02-07 13:45:00,45.25,45.28,45.22,45.24,33892.0,41.1995,41.2268,41.1722,41.1904,33892.0
2019-02-07 13:50:00,45.23,45.27,45.21,45.23,23504.0,41.1813,41.2177,41.1631,41.1813,23504.0
2019-02-07 13:55:00,45.23,45.26,45.17,45.2,39601.0,41.1813,41.2086,41.1267,41.154,39601.0
2019-02-07 14:00:00,45.2,45.2,45.13,45.16,40907.0,41.154,41.154,41.0902,41.1176,40907.0
2019-02-07 14:05:00,45.16,45.18,45.11,45.11,24573.0,41.1176,41.1358,41.072,41.072,24573.0
2019-02-07 14:10:00,45.12,45.12,45.04,45.05,26527.0,41.0811,41.0811,41.0083,41.0174,26527.0
2019-02-07 14:15:00,45.05,45.06,44.96,45.01,67237.0,41.0174,41.0265,40.9355,40.981,67237.0
2019-02-07 14:20:00,45.01,45.07,44.99,45.07,25764.0,40.981,41.0356,40.9628,41.0356,25764.0
2019-02-07 14:25:00,45.07,45.16,45.06,45.15,24070.0,41.0356,41.1176,41.0265,41.1085,24070.0
2019-02-07 14:30:00,45.15,45.17,45.11,45.14,55930.0,41.1085,41.1267,41.072,41.0994,55930.0
2019-02-07 14:35:00,45.15,45.17,45.12,45.14,33176.0,41.1085,41.1267,41.0811,41.0994,33176.0
2019-02-07 14:40:00,45.14,45.19,45.13,45.16,31108.0,41.0994,41.1449,41.0902,41.1176,31108.0
2019-02-07 14:45:00,45.17,45.24,45.16,45.16,34953.0,41.1267,41.1904,41.1176,41.1176,34953.0
2019-02-07 14:50:00,45.16,45.2,45.13,45.15,59704.0,41.1176,41.154,41.0902,41.1085,59704.0
2019-02-07 14:55:00,45.14,45.18,45.07,45.1,62275.0,41.0994,41.1358,41.0356,41.0629,62275.0
2019-02-07 15:00:00,45.1,45.19,45.08,45.09,74020.0,41.0629,41.1449,41.0447,41.0538,74020.0
2019-02-07 15:05:00,45.1,45.14,45.05,45.11,41205.0,41.0629,41.0994,41.0174,41.072,41205.0
2019-02-07 15:10:00,45.12,45.15,45.08,45.13,34553.0,41.0811,41.1085,41.0447,41.0902,34553.0
2019-02-07 15:15:00,45.13,45.16,45.05,45.1,48595.0,41.0902,41.1176,41.0174,41.0629,48595.0
2019-02-07 15:20:00,45.1,45.13,45.06,45.13,41129.0,41.0629,41.0902,41.0265,41.0902,41129.0
2019-02-07 15:25:00,45.13,45.15,45.09,45.14,68650.0,41.0902,41.1085,41.0538,41.0994,68650.0
2019-02-07 15:30:00,45.14,45.16,45.03,45.05,86834.0,41.0994,41.1176,40.9992,41.0174,86834.0
2019-02-07 15:35:00,45.05,45.09,45.02,45.08,95313.0,41.0174,41.0538,40.9901,41.0447,95313.0
2019-02-07 15:40:00,45.09,45.22,45.07,45.13,113346.0,41.0538,41.1722,41.0356,41.0902,113346.0
2019-02-07 15:45:00,45.13,45.17,45.1,45.13,117585.0,41.0902,41.1267,41.0629,41.0902,117585.0
2019-02-07 15:50:00,45.14,45.19,45.13,45.17,339975.0,41.0994,41.1449,41.0902,41.1267,339975.0
2019-02-07 15:55:00,45.18,45.2,45.1,45.18,607534.0,41.1358,41.154,41.0629,41.1358,607534.0
2019-02-08 09:30:00,44.84,45.0,44.65,44.8,100673.0,40.8262,40.9719,40.6532,40.7898,100673.0
2019-02-08 09:35:00,44.78,44.84,44.71,44.72,65137.0,40.7716,40.8262,40.7078,40.7169,65137.0
2019-02-08 09:40:00,44.71,44.77,44.47,44.5,130590.0,40.7078,40.7625,40.4893,40.5166,130590.0
2019-02-08 09:45:00,44.5,44.58,44.4,44.57,56540.0,40.5166,40.5895,40.4256,40.5804,56540.0
2019-02-08 09:50:00,44.58,44.65,44.56,44.6,48765.0,40.5895,40.6532,40.5713,40.6077,48765.0
2019-02-08 09:55:00,44.6,44.66,44.5,44.52,44183.0,40.6077,40.6623,40.5166,40.5349,44183.0
2019-02-08 10:00:00,44.51,44.53,44.44,44.51,74045.0,40.5257,40.544,40.462,40.5257,74045.0
2019-02-08 10:05:00,44.5,44.57,44.45,44.48,66233.0,40.5166,40.5804,40.4711,40.4984,66233.0
2019-02-08 10:10:00,44.48,44.51,44.32,44.32,27344.0,40.4984,40.5257,40.3528,40.3528,27344.0
2019-02-08 10:15:00,44.32,44.37,44.24,44.27,41395.0,40.3528,40.3983,40.2799,40.3072,41395.0
2019-02-08 10:20:00,44.27,44.28,44.21,44.27,39279.0,40.3072,40.3163,40.2526,40.3072,39279.0
2019-02-08 10:25:00,44.26,44.36,44.25,44.33,36115.0,40.2981,40.3892,40.289,40.3619,36115.0
2019-02-08 10:30:00,44.33,44.42,44.31,44.34,36986.0,40.3619,40.4438,40.3436,40.371,36986.0
2019-02-08 10:35:00,44.33,44.35,44.21,44.24,42418.0,40.3619,40.3801,40.2526,40.2799,42418.0
2019-02-08 10:40:00,44.25,44.32,44.17,44.18,45210.0,40.289,40.3528,40.2162,40.2253,45210.0
2019-02-08 10:45:00,44.19,44.19,44.05,44.07,56218.0,40.2344,40.2344,40.1069,40.1251,56218.0
2019-02-08 10:50:00,44.06,44.11,43.95,43.97,126014.0,40.116,40.1616,40.0159,40.0341,126014.0
2019-02-08 10:55:00,43.96,44.03,43.94,43.96,57263.0,40.025,40.0887,40.0068,40.025,57263.0
2019-02-08 11:00:00,43.97,43.98,43.88,43.94,63263.0,40.0341,40.0432,39.9521,40.0068,63263.0
2019-02-08 11:05:00,43.93,44.02,43.91,44.02,29766.0,39.9977,40.0796,39.9795,40.0796,29766.0
2019-02-08 11:10:00,44.02,44.05,43.98,44.02,167767.0,40.0796,40.1069,40.0432,40.0796,167767.0
2019-02-08 11:15:00,44.02,44.07,43.97,44.01,106500.0,40.0796,40.1251,40.0341,40.0705,106500.0
2019-02-08 11:20:00,44.01,44.14,43.99,44.13,79564.0,40.0705,40.1889,40.0523,40.1798,79564.0
2019-02-08 11:25:00,44.14,44.17,44.09,44.1,44771.0,40.1889,40.2162,40.1433,40.1524,44771.0
2019-02-08 11:30:00,44.1,44.12,44.05,44.06,55629.0,40.1524,40.1707,40.1069,40.116,55629.0
2019-02-08 11:35:00,44.06,44.15,44.05,44.13,63760.0,40.116,40.198,40.1069,40.1798,63760.0
2019-02-08 11:40:00,44.13,44.19,44.11,44.19,37854.0,40.1798,40.2344,40.1616,40.2344,37854.0
2019-02-08 11:45:00,44.2,44.25,44.12,44.19,42087.0,40.2435,40.289,40.1707,40.2344,42087.0
2019-02-08 11:50:00,44.19,44.28,44.18,44.27,30934.0,40.2344,40.3163,40.2253,40.3072,30934.0
2019-02-08 11:55:00,44.27,44.34,44.26,44.33,34000.0,40.3072,40.371,40.2981,40.3619,34000.0
2019-02-08 12:00:00,44.34,44.38,44.28,44.3,45421.0,40.371,40.4074,40.3163,40.3345,45421.0
2019-02-08 12:05:00,44.3,44.33,44.28,44.3,63499.0,40.3345,40.3619,40.3163,40.3345,63499.0
2019-02-08 12:10:00,44.3,44.3,44.2,44.23,63513.0,40.3345,40.3345,40.2435,40.2708,63513.0
2019-02-08 12:15:00,44.22,44.3,44.21,44.26,99599.0,40.2617,40.3345,40.2526,40.2981,99599.0
2019-02-08 12:20:00,44.27,44.27,44.23,44.24,53498.0,40.3072,40.3072,40.2708,40.2799,53498.0
2019-02-08 12:25:00,44.23,44.26,44.19,44.2,32852.0,40.2708,40.2981,40.2344,40.2435,32852.0
2019-02-08 12:30:00,44.2,44.23,44.18,44.2,27823.0,40.2435,40.2708,40.2253,40.2435,27823.0
2019-02-08 12:35:00,44.2,44.21,44.18,44.2,26898.0,40.2435,40.2526,40.2253,40.2435,26898.0
2019-02-08 12:40:00,44.21,44.24,44.2,44.2,23605.0,40.2526,40.2799,40.2435,40.2435,23605.0
2019-02-08 12:45:00,44.21,44.28,44.2,44.25,43007.0,40.2526,40.3163,40.2435,40.289,43007.0
2019-02-08 12:50:00,44.25,44.27,44.22,44.22,12548.0,40.289,40.3072,40.2617,40.2617,12548.0
2019-02-08 12:55:00,44.22,44.25,44.19,44.19,20428.0,40.2617,40.289,40.2344,40.2344,20428.0
2019-02-08 13:00:00,44.19,44.22,44.17,44.18,64800.0,40.2344,40.2617,40.2162,40.2253,64800.0
2019-02-08 13:05:00,44.18,44.2,44.16,44.17,38239.0,40.2253,40.2435,40.2071,40.2162,38239.0
2019-02-08 13:10:00,44.18,44.32,44.18,44.31,147821.0,40.2253,40.3528,40.2253,40.3436,147821.0
2019-02-08 13:15:00,44.32,44.32,44.25,44.25,36860.0,40.3528,40.3528,40.289,40.289,36860.0
2019-02-08 13:20:00,44.26,44.27,44.24,44.24,29270.0,40.2981,40.3072,40.2799,40.2799,29270.0
2019-02-08 13:25:00,44.23,44.26,44.22,44.23,22492.0,40.2708,40.2981,40.2617,40.2708,22492.0
2019-02-08 13:30:00,44.24,44.26,44.23,44.25,21593.0,40.2799,40.2981,40.2708,40.289,21593.0
2019-02-08 13:35:00,44.25,44.25,44.18,44.18,27201.0,40.289,40.289,40.2253,40.2253,27201.0
2019-02-08 13:40:00,44.19,44.29,44.18,44.26,52681.0,40.2344,40.3254,40.2253,40.2981,52681.0
2019-02-08 13:45:00,44.26,44.29,44.23,44.25,60361.0,40.2981,40.3254,40.2708,40.289,60361.0
2019-02-08 13:50:00,44.25,44.33,44.24,44.28,52231.0,40.289,40.3619,40.2799,40.3163,52231.0
2019-02-08 13:55:00,44.29,44.32,44.27,44.28,31918.0,40.3254,40.3528,40.3072,40.3163,31918.0
2019-02-08 14:00:00,44.28,44.3,44.25,44.25,26747.0,40.3163,40.3345,40.289,40.289,26747.0
2019-02-08 14:05:00,44.25,44.31,44.24,44.31,49652.0,40.289,40.3436,40.2799,40.3436,49652.0
2019-02-08 14:10:00,44.31,44.37,44.3,44.37,188972.0,40.3436,40.3983,40.3345,40.3983,188972.0
2019-02-08 14:15:00,44.37,44.45,44.32,44.45,147460.0,40.3983,40.4711,40.3528,40.4711,147460.0
2019-02-08 14:20:00,44.45,44.5,44.42,44.49,37163.0,40.4711,40.5166,40.4438,40.5075,37163.0
2019-02-08 14:25:00,44.49,44.51,44.46,44.51,23918.0,40.5075,40.5257,40.4802,40.5257,23918.0
2019-02-08 14:30:00,44.5,44.56,44.47,44.56,59243.0,40.5166,40.5713,40.4893,40.5713,59243.0
2019-02-08 14:35:00,44.57,44.57,44.52,44.55,34449.0,40.5804,40.5804,40.5349,40.5622,34449.0
2019-02-08 14:40:00,44.56,44.61,44.56,44.58,58503.0,40.5713,40.6168,40.5713,40.5895,58503.0
2019-02-08 14:45:00,44.58,44.61,44.57,44.58,31652.0,40.5895,40.6168,40.5804,40.5895,31652.0
2019-02-08 14:50:00,44.59,44.59,44.53,44.54,33611.0,40.5986,40.5986,40.544,40.5531,33611.0
2019-02-08 14:55:00,44.54,44.54,44.48,44.48,38727.0,40.5531,40.5531,40.4984,40.4984,38727.0
2019-02-08 15:00:00,44.48,44.49,44.42,44.42,31507.0,40.4984,40.5075,40.4438,40.4438,31507.0
2019-02-08 15:05:00,44.43,44.45,44.42,44.44,28744.0,40.4529,40.4711,40.4438,40.462,28744.0
2019-02-08 15:10:00,44.44,44.49,44.42,44.49,50668.0,40.462,40.5075,40.4438,40.5075,50668.0
2019-02-08 15:15:00,44.49,44.5,44.44,44.45,41243.0,40.5075,40.5166,40.462,40.4711,41243.0
2019-02-08 15:20:00,44.45,44.53,44.44,44.49,42755.0,40.4711,40.544,40.462,40.5075,42755.0
2019-02-08 15:25:00,44.48,44.5,44.46,44.49,49072.0,40.4984,40.5166,40.4802,40.5075,49072.0
2019-02-08 15:30:00,44.49,44.52,44.43,44.52,86701.0,40.5075,40.5349,40.4529,40.5349,86701.0
2019-02-08 15:35:00,44.51,44.52,44.48,44.52,76002.0,40.5257,40.5349,40.4984,40.5349,76002.0
2019-02-08 15:40:00,44.51,44.52,44.49,44.5,62207.0,40.5257,40.5349,40.5075,40.5166,62207.0
2019-02-08 15:45:00,44.5,44.56,44.5,44.55,89984.0,40.5166,40.5713,40.5166,40.5622,89984.0
2019-02-08 15:50:00,44.54,44.62,44.54,44.62,115978.0,40.5531,40.6259,40.5531,40.6259,115978.0
2019-02-08 15:55:00,44.62,44.75,44.6,44.75,406465.0,40.6259,40.7443,40.6077,40.7443,406465.0
2019-02-11 09:30:00,45.04,45.21,45.0,45.03,116482.0,41.0083,41.1631,40.9719,40.9992,116482.0
2019-02-11 09:35:00,45.04,45.1,44.94,44.96,73638.0,41.0083,41.0629,40.9173,40.9355,73638.0
2019-02-11 09:40:00,44.96,45.01,44.9,44.92,58217.0,40.9355,40.981,40.8808,40.899,58217.0
2019-02-11 09:45:00,44.91,44.92,44.69,44.69,164822.0,40.8899,40.899,40.6896,40.6896,164822.0
2019-02-11 09:50:00,44.69,44.75,44.67,44.68,81260.0,40.6896,40.7443,40.6714,40.6805,81260.0
2019-02-11 09:55:00,44.69,44.7,44.56,44.63,90996.0,40.6896,40.6987,40.5713,40.635,90996.0
2019-02-11 10:00:00,44.63,44.77,44.62,44.76,138506.0,40.635,40.7625,40.6259,40.7534,138506.0
2019-02-11 10:05:00,44.75,44.77,44.66,44.76,60905.0,40.7443,40.7625,40.6623,40.7534,60905.0
2019-02-11 10:10:00,44.76,44.78,44.61,44.62,109565.0,40.7534,40.7716,40.6168,40.6259,109565.0
2019-02-11 10:15:00,44.63,44.7,44.63,44.69,63631.0,40.635,40.6987,40.635,40.6896,63631.0
2019-02-11 10:20:00,44.7,44.71,44.54,44.59,53681.0,40.6987,40.7078,40.5531,40.5986,53681.0
2019-02-11 10:25:00,44.6,44.66,44.56,44.66,42251.0,40.6077,40.6623,40.5713,40.6623,42251.0
2019-02-11 10:30:00,44.66,44.73,44.61,44.7,33428.0,40.6623,40.7261,40.6168,40.6987,33428.0
2019-02-11 10:35:00,44.71,44.73,44.61,44.62,19590.0,40.7078,40.7261,40.6168,40.6259,19590.0
2019-02-11 10:40:00,44.62,44.7,44.62,44.66,24132.0,40.6259,40.6987,40.6259,40.6623,24132.0
2019-02-11 10:45:00,44.67,44.75,44.65,44.72,25375.0,40.6714,40.7443,40.6532,40.7169,25375.0
2019-02-11 10:50:00,44.71,44.79,44.7,44.76,29969.0,40.7078,40.7807,40.6987,40.7534,29969.0
2019-02-11 10:55:00,44.75,44.76,44.7,44.73,39137.0,40.7443,40.7534,40.6987,40.7261,39137.0
2019-02-11 11:00:00,44.74,44.8,44.72,44.79,18936.0,40.7352,40.7898,40.7169,40.7807,18936.0
2019-02-11 11:05:00,44.79,44.8,44.59,44.59,29481.0,40.7807,40.7898,40.5986,40.5986,29481.0
2019-02-11 11:10:00,44.59,44.61,44.53,44.54,73896.0,40.5986,40.6168,40.544,40.5531,73896.0
2019-02-11 11:15:00,44.54,44.6,44.54,44.55,35847.0,40.5531,40.6077,40.5531,40.5622,35847.0
2019-02-11 11:20:00,44.55,44.58,44.53,44.56,28002.0,40.5622,40.5895,40.544,40.5713,28002.0
2019-02-11 11:25:00,44.57,44.58,44.53,44.53,39328.0,40.5804,40.5895,40.544,40.544,39328.0
2019-02-11 11:30:00,44.52,44.57,44.5,44.55,56972.0,40.5349,40.5804,40.5166,40.5622,56972.0
2019-02-11 11:35:00,44.56,44.58,44.52,44.58,24992.0,40.5713,40.5895,40.5349,40.5895,24992.0
2019-02-11 11:40:00,44.58,44.64,44.57,44.64,23848.0,40.5895,40.6441,40.5804,40.6441,23848.0
2019-02-11 11:45:00,44.64,44.64,44.6,44.6,36010.0,40.6441,40.6441,40.6077,40.6077,36010.0
2019-02-11 11:50:00,44.6,44.61,44.51,44.55,23464.0,40.6077,40.6168,40.5257,40.5622,23464.0
2019-02-11 11:55:00,44.55,44.57,44.52,44.57,28315.0,40.5622,40.5804,40.5349,40.5804,28315.0
2019-02-11 12:00:00,44.57,44.61,44.55,44.58,34893.0,40.5804,40.6168,40.5622,40.5895,34893.0
2019-02-11 12:05:00,44.58,44.67,44.58,44.65,34675.0,40.5895,40.6714,40.5895,40.6532,34675.0
2019-02-11 12:10:00,44.64,44.66,44.62,44.66,17393.0,40.6441,40.6623,40.6259,40.6623,17393.0
2019-02-11 12:15:00,44.65,44.69,44.63,44.64,21160.0,40.6532,40.6896,40.635,40.6441,21160.0
2019-02-11 12:20:00,44.63,44.66,44.61,44.66,19657.0,40.635,40.6623,40.6168,40.6623,19657.0
2019-02-11 12:25:00,44.66,44.73,44.66,44.73,61424.0,40.6623,40.7261,40.6623,40.7261,61424.0
2019-02-11 12:30:00,44.72,44.76,44.7,44.73,56217.0,40.7169,40.7534,40.6987,40.7261,56217.0
2019-02-11 12:35:00,44.74,44.75,44.71,44.73,16966.0,40.7352,40.7443,40.7078,40.7261,16966.0
2019-02-11 12:40:00,44.72,44.76,44.71,44.74,29788.0,40.7169,40.7534,40.7078,40.7352,29788.0
2019-02-11 12:45:00,44.75,44.76,44.73,44.73,20475.0,40.7443,40.7534,40.7261,40.7261,20475.0
2019-02-11 12:50:00,44.74,44.74,44.66,44.66,36476.0,40.7352,40.7352,40.6623,40.6623,36476.0
2019-02-11 12:55:00,44.67,44.72,44.67,44.72,23053.0,40.6714,40.7169,40.6714,40.7169,23053.0
2019-02-11 13:00:00,44.72,44.72,44.66,44.7,43662.0,40.7169,40.7169,40.6623,40.6987,43662.0
2019-02-11 13:05:00,44.69,44.71,44.68,44.7,16209.0,40.6896,40.7078,40.6805,40.6987,16209.0
2019-02-11 13:10:00,44.7,44.7,44.66,44.69,31599.0,40.6987,40.6987,40.6623,40.6896,31599.0
2019-02-11 13:15:00,44.69,44.72,44.68,44.71,18315.0,40.6896,40.7169,40.6805,40.7078,18315.0
2019-02-11 13:20:00,44.71,44.73,44.69,44.69,20111.0,40.7078,40.7261,40.6896,40.6896,20111.0
2019-02-11 13:25:00,44.68,44.69,44.59,44.6,31078.0,40.6805,40.6896,40.5986,40.6077,31078.0
2019-02-11 13:30:00,44.6,44.66,44.6,44.65,18907.0,40.6077,40.6623,40.6077,40.6532,18907.0
2019-02-11 13:35:00,44.67,44.72,44.66,44.71,43503.0,40.6714,40.7169,40.6623,40.7078,43503.0
2019-02-11 13:40:00,44.72,44.73,44.68,44.69,14091.0,40.7169,40.7261,40.6805,40.6896,14091.0
2019-02-11 13:45:00,44.68,44.71,44.66,44.71,33342.0,40.6805,40.7078,40.6623,40.7078,33342.0
2019-02-11 13:50:00,44.7,44.71,44.67,44.69,18471.0,40.6987,40.7078,40.6714,40.6896,18471.0
2019-02-11 13:55:00,44.69,44.71,44.68,44.69,37337.0,40.6896,40.7078,40.6805,40.6896,37337.0
2019-02-11 14:00:00,44.69,44.69,44.65,44.69,22869.0,40.6896,40.6896,40.6532,40.6896,22869.0
2019-02-11 14:05:00,44.68,44.69,44.63,44.67,26994.0,40.6805,40.6896,40.635,40.6714,26994.0
2019-02-11 14:10:00,44.68,44.7,44.67,44.7,17920.0,40.6805,40.6987,40.6714,40.6987,17920.0
2019-02-11 14:15:00,44.7,44.7,44.66,44.66,24570.0,40.6987,40.6987,40.6623,40.6623,24570.0
2019-02-11 14:20:00,44.66,44.69,44.64,44.69,42210.0,40.6623,40.6896,40.6441,40.6896,42210.0
2019-02-11 14:25:00,44.68,44.71,44.67,44.69,19007.0,40.6805,40.7078,40.6714,40.6896,19007.0
2019-02-11 14:30:00,44.68,44.7,44.63,44.63,38635.0,40.6805,40.6987,40.635,40.635,38635.0
2019-02-11 14:35:00,44.63,44.65,44.61,44.65,22271.0,40.635,40.6532,40.6168,40.6532,22271.0
2019-02-11 14:40:00,44.65,44.72,44.64,44.67,21922.0,40.6532,40.7169,40.6441,40.6714,21922.0
2019-02-11 14:45:00,44.67,44.68,44.61,44.61,20656.0,40.6714,40.6805,40.6168,40.6168,20656.0
2019-02-11 14:50:00,44.61,44.67,44.6,44.62,62819.0,40.6168,40.6714,40.6077,40.6259,62819.0
2019-02-11 14:55:00,44.63,44.65,44.61,44.64,23617.0,40.635,40.6532,40.6168,40.6441,23617.0
2019-02-11 15:00:00,44.65,44.67,44.63,44.65,35719.0,40.6532,40.6714,40.635,40.6532,35719.0
2019-02-11 15:05:00,44.64,44.67,44.63,44.65,23757.0,40.6441,40.6714,40.635,40.6532,23757.0
2019-02-11 15:10:00,44.66,44.68,44.63,44.64,27664.0,40.6623,40.6805,40.635,40.6441,27664.0
2019-02-11 15:15:00,44.64,44.68,44.64,44.65,20843.0,40.6441,40.6805,40.6441,40.6532,20843.0
2019-02-11 15:20:00,44.64,44.68,44.64,44.68,21663.0,40.6441,40.6805,40.6441,40.6805,21663.0
2019-02-11 15:25:00,44.67,44.72,44.67,44.71,24816.0,40.6714,40.7169,40.6714,40.7078,24816.0
2019-02-11 15:30:00,44.72,44.72,44.59,44.6,59469.0,40.7169,40.7169,40.5986,40.6077,59469.0
2019-02-11 15:35:00,44.6,44.67,44.59,44.67,50731.0,40.6077,40.6714,40.5986,40.6714,50731.0
2019-02-11 15:40:00,44.66,44.68,44.65,44.67,44813.0,40.6623,40.6805,40.6532,40.6714,44813.0
2019-02-11 15:45:00,44.66,44.72,44.66,44.71,56689.0,40.6623,40.7169,40.6623,40.7078,56689.0
2019-02-11 15:50:00,44.72,44.81,44.71,44.77,178417.0,40.7169,40.7989,40.7078,40.7625,178417.0
2019-02-11 15:55:00,44.77,44.78,44.71,44.72,285316.0,40.7625,40.7716,40.7078,40.7169,285316.0
2019-02-12 09:30:00,45.25,45.52,45.23,45.39,111964.0,41.1995,41.4453,41.1813,41.327,111964.0
2019-02-12 09:35:00,45.39,45.48,45.33,45.4,183046.0,41.327,41.4089,41.2723,41.3361,183046.0
2019-02-12 09:40:00,45.41,45.59,45.38,45.51,173980.0,41.3452,41.5091,41.3179,41.4362,173980.0
2019-02-12 09:45:00,45.5,45.62,45.48,45.57,92251.0,41.4271,41.5364,41.4089,41.4909,92251.0
2019-02-12 09:50:00,45.57,45.6,45.47,45.47,137892.0,41.4909,41.5182,41.3998,41.3998,137892.0
2019-02-12 09:55:00,45.47,45.48,45.35,45.35,158984.0,41.3998,41.4089,41.2906,41.2906,158984.0
2019-02-12 10:00:00,45.35,45.39,45.26,45.3,155040.0,41.2906,41.327,41.2086,41.245,155040.0
2019-02-12 10:05:00,45.3,45.31,45.18,45.23,83253.0,41.245,41.2541,41.1358,41.1813,83253.0
2019-02-12 10:10:00,45.23,45.26,45.15,45.15,60036.0,41.1813,41.2086,41.1085,41.1085,60036.0
2019-02-12 10:15:00,45.14,45.3,45.12,45.25,48752.0,41.0994,41.245,41.0811,41.1995,48752.0
2019-02-12 10:20:00,45.26,45.33,45.25,45.32,55281.0,41.2086,41.2723,41.1995,41.2632,55281.0
2019-02-12 10:25:00,45.32,45.39,45.32,45.38,66529.0,41.2632,41.327,41.2632,41.3179,66529.0
2019-02-12 10:30:00,45.38,45.41,45.32,45.37,54738.0,41.3179,41.3452,41.2632,41.3088,54738.0
2019-02-12 10:35:00,45.36,45.38,45.33,45.33,108090.0,41.2997,41.3179,41.2723,41.2723,108090.0
2019-02-12 10:40:00,45.33,45.35,45.24,45.25,25107.0,41.2723,41.2906,41.1904,41.1995,25107.0
2019-02-12 10:45:00,45.24,45.3,45.24,45.29,33654.0,41.1904,41.245,41.1904,41.2359,33654.0
2019-02-12 10:50:00,45.29,45.36,45.26,45.36,134241.0,41.2359,41.2997,41.2086,41.2997,134241.0
2019-02-12 10:55:00,45.37,45.5,45.37,45.48,33223.0,41.3088,41.4271,41.3088,41.4089,33223.0
2019-02-12 11:00:00,45.5,45.53,45.47,45.48,46445.0,41.4271,41.4544,41.3998,41.4089,46445.0
2019-02-12 11:05:00,45.48,45.5,45.44,45.49,132481.0,41.4089,41.4271,41.3725,41.418,132481.0
2019-02-12 11:10:00,45.48,45.59,45.47,45.59,39177.0,41.4089,41.5091,41.3998,41.5091,39177.0
2019-02-12 11:15:00,45.6,45.61,45.55,45.55,26034.0,41.5182,41.5273,41.4727,41.4727,26034.0
2019-02-12 11:20:00,45.55,45.63,45.54,45.63,35821.0,41.4727,41.5455,41.4635,41.5455,35821.0
2019-02-12 11:25:00,45.63,45.67,45.6,45.64,32365.0,41.5455,41.5819,41.5182,41.5546,32365.0
2019-02-12 11:30:00,45.65,45.67,45.62,45.66,26008.0,41.5637,41.5819,41.5364,41.5728,26008.0
2019-02-12 11:35:00,45.66,45.7,45.65,45.67,54481.0,41.5728,41.6092,41.5637,41.5819,54481.0
2019-02-12 11:40:00,45.66,45.68,45.64,45.65,29209.0,41.5728,41.591,41.5546,41.5637,29209.0
2019-02-12 11:45:00,45.65,45.69,45.58,45.69,65381.0,41.5637,41.6001,41.5,41.6001,65381.0
2019-02-12 11:50:00,45.69,45.74,45.68,45.73,128483.0,41.6001,41.6456,41.591,41.6365,128483.0
2019-02-12 11:55:00,45.74,45.77,45.73,45.75,97455.0,41.6456,41.673,41.6365,41.6547,97455.0
2019-02-12 12:00:00,45.75,45.77,45.74,45.76,39667.0,41.6547,41.673,41.6456,41.6639,39667.0
2019-02-12 12:05:00,45.75,45.76,45.7,45.72,84929.0,41.6547,41.6639,41.6092,41.6274,84929.0
2019-02-12 12:10:00,45.72,45.74,45.66,45.71,79959.0,41.6274,41.6456,41.5728,41.6183,79959.0
2019-02-12 12:15:00,45.71,45.78,45.7,45.73,62433.0,41.6183,41.6821,41.6092,41.6365,62433.0
2019-02-12 12:20:00,45.73,45.9,45.72,45.9,55153.0,41.6365,41.7913,41.6274,41.7913,55153.0
2019-02-12 12:25:00,45.9,45.94,45.85,45.93,69980.0,41.7913,41.8277,41.7458,41.8186,69980.0
2019-02-12 12:30:00,45.93,45.96,45.89,45.9,69926.0,41.8186,41.846,41.7822,41.7913,69926.0
2019-02-12 12:35:00,45.91,45.94,45.9,45.93,39718.0,41.8004,41.8277,41.7913,41.8186,39718.0
2019-02-12 12:40:00,45.93,45.93,45.87,45.87,35753.0,41.8186,41.8186,41.764,41.764,35753.0
2019-02-12 12:45:00,45.87,45.89,45.83,45.84,22090.0,41.764,41.7822,41.7276,41.7367,22090.0
2019-02-12 12:50:00,45.84,45.91,45.83,45.87,44809.0,41.7367,41.8004,41.7276,41.764,44809.0
2019-02-12 12:55:00,45.84,45.92,45.84,45.92,42406.0,41.7367,41.8095,41.7367,41.8095,42406.0
2019-02-12 13:00:00,45.93,45.96,45.91,45.92,40451.0,41.8186,41.846,41.8004,41.8095,40451.0
2019-02-12 13:05:00,45.92,45.92,45.86,45.89,29658.0,41.8095,41.8095,41.7549,41.7822,29658.0
2019-02-12 13:10:00,45.89,45.91,45.89,45.9,28161.0,41.7822,41.8004,41.7822,41.7913,28161.0
2019-02-12 13:15:00,45.89,45.98,45.89,45.96,77744.0,41.7822,41.8642,41.7822,41.846,77744.0
2019-02-12 13:20:00,45.96,46.0,45.93,46.0,45968.0,41.846,41.8824,41.8186,41.8824,45968.0
2019-02-12 13:25:00,46.0,46.02,45.96,45.97,66023.0,41.8824,41.9006,41.846,41.8551,66023.0
2019-02-12 13:30:00,45.96,46.0,45.93,46.0,72501.0,41.846,41.8824,41.8186,41.8824,72501.0
2019-02-12 13:35:00,45.99,46.0,45.96,45.98,41135.0,41.8733,41.8824,41.846,41.8642,41135.0
2019-02-12 13:40:00,45.97,46.03,45.96,46.03,33911.0,41.8551,41.9097,41.846,41.9097,33911.0
2019-02-12 13:45:00,46.03,46.11,46.02,46.09,110098.0,41.9097,41.9825,41.9006,41.9643,110098.0
2019-02-12 13:50:00,46.09,46.14,46.07,46.12,52136.0,41.9643,42.0098,41.9461,41.9916,52136.0
2019-02-12 13:55:00,46.12,46.12,46.1,46.12,47581.0,41.9916,41.9916,41.9734,41.9916,47581.0
2019-02-12 14:00:00,46.11,46.12,46.04,46.05,68229.0,41.9825,41.9916,41.9188,41.9279,68229.0
2019-02-12 14:05:00,46.05,46.07,46.04,46.05,59874.0,41.9279,41.9461,41.9188,41.9279,59874.0
2019-02-12 14:10:00,46.05,46.11,46.04,46.08,122632.0,41.9279,41.9825,41.9188,41.9552,122632.0
2019-02-12 14:15:00,46.07,46.08,46.02,46.06,63051.0,41.9461,41.9552,41.9006,41.937,63051.0
2019-02-12 14:20:00,46.06,46.08,46.05,46.08,44246.0,41.937,41.9552,41.9279,41.9552,44246.0
2019-02-12 14:25:00,46.08,46.12,46.06,46.11,84169.0,41.9552,41.9916,41.937,41.9825,84169.0
2019-02-12 14:30:00,46.1,46.11,46.06,46.07,68609.0,41.9734,41.9825,41.937,41.9461,68609.0
2019-02-12 14:35:00,46.07,46.07,45.98,45.98,56041.0,41.9461,41.9461,41.8642,41.8642,56041.0
2019-02-12 14:40:00,45.98,45.99,45.94,45.98,71891.0,41.8642,41.8733,41.8277,41.8642,71891.0
2019-02-12 14:45:00,45.98,46.02,45.97,46.02,71121.0,41.8642,41.9006,41.8551,41.9006,71121.0
2019-02-12 14:50:00,46.01,46.06,46.0,46.05,83402.0,41.8915,41.937,41.8824,41.9279,83402.0
2019-02-12 14:55:00,46.05,46.06,46.0,46.01,47485.0,41.9279,41.937,41.8824,41.8915,47485.0
2019-02-12 15:00:00,46.01,46.03,45.98,46.0,123957.0,41.8915,41.9097,41.8642,41.8824,123957.0
2019-02-12 15:05:00,46.0,46.0,45.99,46.0,49270.0,41.8824,41.8824,41.8733,41.8824,49270.0
2019-02-12 15:10:00,46.0,46.09,45.99,46.09,113134.0,41.8824,41.9643,41.8733,41.9643,113134.0
2019-02-12 15:15:00,46.09,46.1,46.05,46.06,59402.0,41.9643,41.9734,41.9279,41.937,59402.0
2019-02-12 15:20:00,46.05,46.06,46.01,46.05,81450.0,41.9279,41.937,41.8915,41.9279,81450.0
2019-02-12 15:25:00,46.04,46.08,46.03,46.05,56905.0,41.9188,41.9552,41.9097,41.9279,56905.0
2019-02-12 15:30:00,46.05,46.05,45.99,46.01,86002.0,41.9279,41.9279,41.8733,41.8915,86002.0
2019-02-12 15:35:00,46.01,46.01,45.95,45.96,86564.0,41.8915,41.8915,41.8368,41.846,86564.0
2019-02-12 15:40:00,45.96,45.97,45.89,45.9,85413.0,41.846,41.8551,41.7822,41.7913,85413.0
2019-02-12 15:45:00,45.89,45.9,45.79,45.8,124669.0,41.7822,41.7913,41.6912,41.7003,124669.0
2019-02-12 15:50:00,45.81,45.87,45.79,45.87,143517.0,41.7094,41.764,41.6912,41.764,143517.0
2019-02-12 15:55:00,45.87,45.89,45.81,45.86,280360.0,41.764,41.7822,41.7094,41.7549,280360.0
2019-02-13 09:30:00,46.12,46.41,46.11,46.37,120687.0,42.1469,42.4119,42.1377,42.3753,120687.0
2019-02-13 09:35:00,46.38,46.45,46.34,46.41,97178.0,42.3845,42.4485,42.3479,42.4119,97178.0
2019-02-13 09:40:00,46.43,46.54,46.4,46.49,54027.0,42.4302,42.5307,42.4028,42.485,54027.0
2019-02-13 09:45:00,46.52,46.61,46.44,46.46,56867.0,42.5124,42.5947,42.4393,42.4576,56867.0
2019-02-13 09:50:00,46.46,46.49,46.37,46.48,78957.0,42.4576,42.485,42.3753,42.4759,78957.0
2019-02-13 09:55:00,46.5,46.53,46.44,46.48,78925.0,42.4941,42.5216,42.4393,42.4759,78925.0
2019-02-13 10:00:00,46.47,46.5,46.37,46.4,90211.0,42.4667,42.4941,42.3753,42.4028,90211.0
2019-02-13 10:05:00,46.4,46.44,46.23,46.24,55128.0,42.4028,42.4393,42.2474,42.2565,55128.0
2019-02-13 10:10:00,46.24,46.35,46.24,46.32,55279.0,42.2565,42.3571,42.2565,42.3297,55279.0
2019-02-13 10:15:00,46.32,46.34,46.25,46.31,62835.0,42.3297,42.3479,42.2657,42.3205,62835.0
2019-02-13 10:20:00,46.3,46.45,46.28,46.43,57296.0,42.3114,42.4485,42.2931,42.4302,57296.0
2019-02-13 10:25:00,46.44,46.51,46.36,46.39,57908.0,42.4393,42.5033,42.3662,42.3936,57908.0
2019-02-13 10:30:00,46.39,46.42,46.36,46.42,44357.0,42.3936,42.421,42.3662,42.421,44357.0
2019-02-13 10:35:00,46.42,46.53,46.41,46.46,34981.0,42.421,42.5216,42.4119,42.4576,34981.0
2019-02-13 10:40:00,46.45,46.5,46.42,46.49,26907.0,42.4485,42.4941,42.421,42.485,26907.0
2019-02-13 10:45:00,46.5,46.51,46.42,46.43,18750.0,42.4941,42.5033,42.421,42.4302,18750.0
2019-02-13 10:50:00,46.42,46.53,46.41,46.51,69022.0,42.421,42.5216,42.4119,42.5033,69022.0
2019-02-13 10:55:00,46.51,46.51,46.38,46.45,40445.0,42.5033,42.5033,42.3845,42.4485,40445.0
2019-02-13 11:00:00,46.45,46.54,46.42,46.48,35595.0,42.4485,42.5307,42.421,42.4759,35595.0
2019-02-13 11:05:00,46.48,46.51,46.42,46.44,33657.0,42.4759,42.5033,42.421,42.4393,33657.0
2019-02-13 11:10:00,46.44,46.46,46.38,46.41,51007.0,42.4393,42.4576,42.3845,42.4119,51007.0
2019-02-13 11:15:00,46.42,46.43,46.37,46.39,97562.0,42.421,42.4302,42.3753,42.3936,97562.0
2019-02-13 11:20:00,46.38,46.39,46.33,46.33,45624.0,42.3845,42.3936,42.3388,42.3388,45624.0
2019-02-13 11:25:00,46.33,46.34,46.25,46.28,43312.0,42.3388,42.3479,42.2657,42.2931,43312.0
2019-02-13 11:30:00,46.27,46.28,46.17,46.22,186483.0,42.284,42.2931,42.1926,42.2383,186483.0
2019-02-13 11:35:00,46.22,46.3,46.21,46.25,69313.0,42.2383,42.3114,42.2291,42.2657,69313.0
2019-02-13 11:40:00,46.25,46.3,46.19,46.21,156168.0,42.2657,42.3114,42.2109,42.2291,156168.0
2019-02-13 11:45:00,46.2,46.25,46.18,46.19,20644.0,42.22,42.2657,42.2017,42.2109,20644.0
2019-02-13 11:50:00,46.2,46.22,46.17,46.18,15672.0,42.22,42.2383,42.1926,42.2017,15672.0
2019-02-13 11:55:00,46.18,46.21,46.16,46.16,16455.0,42.2017,42.2291,42.1834,42.1834,16455.0
2019-02-13 12:00:00,46.16,46.18,46.1,46.16,26234.0,42.1834,42.2017,42.1286,42.1834,26234.0
2019-02-13 12:05:00,46.15,46.17,46.06,46.09,289836.0,42.1743,42.1926,42.0921,42.1195,289836.0
2019-02-13 12:10:00,46.08,46.09,46.02,46.04,36260.0,42.1103,42.1195,42.0555,42.0738,36260.0
2019-02-13 12:15:00,46.04,46.07,46.03,46.03,26315.0,42.0738,42.1012,42.0646,42.0646,26315.0
2019-02-13 12:20:00,46.03,46.04,45.95,45.96,165227.0,42.0646,42.0738,41.9915,42.0007,165227.0
2019-02-13 12:25:00,45.95,45.99,45.93,45.94,125804.0,41.9915,42.0281,41.9733,41.9824,125804.0
2019-02-13 12:30:00,45.94,45.95,45.9,45.92,27109.0,41.9824,41.9915,41.9458,41.9641,27109.0
2019-02-13 12:35:00,45.92,45.92,45.88,45.9,19741.0,41.9641,41.9641,41.9276,41.9458,19741.0
2019-02-13 12:40:00,45.9,45.93,45.87,45.87,14100.0,41.9458,41.9733,41.9184,41.9184,14100.0
2019-02-13 12:45:00,45.88,45.99,45.87,45.99,317795.0,41.9276,42.0281,41.9184,42.0281,317795.0
2019-02-13 12:50:00,45.98,45.99,45.9,45.91,11060.0,42.0189,42.0281,41.9458,41.955,11060.0
2019-02-13 12:55:00,45.91,45.94,45.89,45.91,108329.0,41.955,41.9824,41.9367,41.955,108329.0
2019-02-13 13:00:00,45.9,45.96,45.89,45.92,124055.0,41.9458,42.0007,41.9367,41.9641,124055.0
2019-02-13 13:05:00,45.91,46.02,45.89,46.02,13095.0,41.955,42.0555,41.9367,42.0555,13095.0
2019-02-13 13:10:00,46.02,46.03,45.98,46.01,15563.0,42.0555,42.0646,42.0189,42.0464,15563.0
2019-02-13 13:15:00,46.0,46.03,45.98,46.0,52914.0,42.0372,42.0646,42.0189,42.0372,52914.0
2019-02-13 13:20:00,46.0,46.02,45.99,46.02,24602.0,42.0372,42.0555,42.0281,42.0555,24602.0
2019-02-13 13:25:00,46.01,46.1,46.01,46.06,49726.0,42.0464,42.1286,42.0464,42.0921,49726.0
2019-02-13 13:30:00,46.07,46.07,46.04,46.05,20105.0,42.1012,42.1012,42.0738,42.0829,20105.0
2019-02-13 13:35:00,46.05,46.1,46.04,46.04,41230.0,42.0829,42.1286,42.0738,42.0738,41230.0
2019-02-13 13:40:00,46.05,46.11,46.01,46.03,117188.0,42.0829,42.1377,42.0464,42.0646,117188.0
2019-02-13 13:45:00,46.03,46.05,46.02,46.05,13106.0,42.0646,42.0829,42.0555,42.0829,13106.0
2019-02-13 13:50:00,46.04,46.08,46.03,46.06,15182.0,42.0738,42.1103,42.0646,42.0921,15182.0
2019-02-13 13:55:00,46.06,46.09,46.05,46.05,13018.0,42.0921,42.1195,42.0829,42.0829,13018.0
2019-02-13 14:00:00,46.06,46.12,46.06,46.11,91840.0,42.0921,42.1469,42.0921,42.1377,91840.0
2019-02-13 14:05:00,46.1,46.1,46.04,46.05,50296.0,42.1286,42.1286,42.0738,42.0829,50296.0
2019-02-13 14:10:00,46.05,46.07,46.01,46.01,78769.0,42.0829,42.1012,42.0464,42.0464,78769.0
2019-02-13 14:15:00,46.0,46.03,45.98,46.03,87612.0,42.0372,42.0646,42.0189,42.0646,87612.0
2019-02-13 14:20:00,46.03,46.03,46.01,46.03,17959.0,42.0646,42.0646,42.0464,42.0646,17959.0
2019-02-13 14:25:00,46.03,46.08,46.02,46.07,38545.0,42.0646,42.1103,42.0555,42.1012,38545.0
2019-02-13 14:30:00,46.08,46.1,46.05,46.07,39223.0,42.1103,42.1286,42.0829,42.1012,39223.0
2019-02-13 14:35:00,46.08,46.08,46.05,46.06,13644.0,42.1103,42.1103,42.0829,42.0921,13644.0
2019-02-13 14:40:00,46.05,46.1,46.05,46.09,20010.0,42.0829,42.1286,42.0829,42.1195,20010.0
2019-02-13 14:45:00,46.09,46.15,46.09,46.14,67252.0,42.1195,42.1743,42.1195,42.1652,67252.0
2019-02-13 14:50:00,46.15,46.18,46.11,46.12,35309.0,42.1743,42.2017,42.1377,42.1469,35309.0
2019-02-13 14:55:00,46.12,46.13,46.09,46.1,30841.0,42.1469,42.156,42.1195,42.1286,30841.0
2019-02-13 15:00:00,46.09,46.12,46.07,46.08,33288.0,42.1195,42.1469,42.1012,42.1103,33288.0
2019-02-13 15:05:00,46.09,46.1,46.06,46.09,45129.0,42.1195,42.1286,42.0921,42.1195,45129.0
2019-02-13 15:10:00,46.08,46.12,46.08,46.1,28395.0,42.1103,42.1469,42.1103,42.1286,28395.0
2019-02-13 15:15:00,46.11,46.16,46.1,46.14,42614.0,42.1377,42.1834,42.1286,42.1652,42614.0
2019-02-13 15:20:00,46.15,46.17,46.12,46.15,31606.0,42.1743,42.1926,42.1469,42.1743,31606.0
2019-02-13 15:25:00,46.16,46.21,46.14,46.2,40641.0,42.1834,42.2291,42.1652,42.22,40641.0
2019-02-13 15:30:00,46.2,46.23,46.15,46.16,42998.0,42.22,42.2474,42.1743,42.1834,42998.0
2019-02-13 15:35:00,46.17,46.19,46.14,46.15,44125.0,42.1926,42.2109,42.1652,42.1743,44125.0
2019-02-13 15:40:00,46.16,46.17,46.12,46.15,103512.0,42.1834,42.1926,42.1469,42.1743,103512.0
2019-02-13 15:45:00,46.14,46.16,46.05,46.08,129329.0,42.1652,42.1834,42.0829,42.1103,129329.0
2019-02-13 15:50:00,46.08,46.1,46.01,46.03,154656.0,42.1103,42.1286,42.0464,42.0646,154656.0
2019-02-13 15:55:00,46.02,46.06,45.96,45.97,239248.0,42.0555,42.0921,42.0007,42.0098,239248.0
2019-02-14 09:30:00,45.3,45.56,45.05,45.18,299969.0,41.3975,41.6351,41.1691,41.2879,299969.0
2019-02-14 09:35:00,45.18,45.18,44.96,45.02,150319.0,41.2879,41.2879,41.0868,41.1416,150319.0
2019-02-14 09:40:00,45.03,45.05,44.91,44.93,95764.0,41.1508,41.1691,41.0411,41.0594,95764.0
2019-02-14 09:45:00,44.92,44.93,44.81,44.89,62430.0,41.0503,41.0594,40.9497,41.0228,62430.0
2019-02-14 09:50:00,44.88,44.92,44.82,44.89,98910.0,41.0137,41.0503,40.9589,41.0228,98910.0
2019-02-14 09:55:00,44.9,44.96,44.87,44.95,116221.0,41.032,41.0868,41.0046,41.0777,116221.0
2019-02-14 10:00:00,44.94,44.99,44.89,44.97,137759.0,41.0685,41.1142,41.0228,41.096,137759.0
2019-02-14 10:05:00,44.97,45.03,44.91,45.01,103490.0,41.096,41.1508,41.0411,41.1325,103490.0
2019-02-14 10:10:00,45.01,45.09,44.98,44.98,71779.0,41.1325,41.2056,41.1051,41.1051,71779.0
2019-02-14 10:15:00,44.98,45.05,44.93,45.05,57396.0,41.1051,41.1691,41.0594,41.1691,57396.0
2019-02-14 10:20:00,45.05,45.08,44.89,44.9,40016.0,41.1691,41.1965,41.0228,41.032,40016.0
2019-02-14 10:25:00,44.9,44.91,44.84,44.9,72290.0,41.032,41.0411,40.9772,41.032,72290.0
2019-02-14 10:30:00,44.9,45.04,44.88,45.02,46361.0,41.032,41.1599,41.0137,41.1416,46361.0
2019-02-14 10:35:00,45.01,45.03,44.74,44.75,94733.0,41.1325,41.1508,40.8858,40.8949,94733.0
2019-02-14 10:40:00,44.76,44.89,44.74,44.79,55367.0,40.904,41.0228,40.8858,40.9315,55367.0
2019-02-14 10:45:00,44.79,44.93,44.78,44.86,68972.0,40.9315,41.0594,40.9223,40.9954,68972.0
2019-02-14 10:50:00,44.87,44.87,44.8,44.83,44906.0,41.0046,41.0046,40.9406,40.968,44906.0
2019-02-14 10:55:00,44.83,44.9,44.74,44.86,155304.0,40.968,41.032,40.8858,40.9954,155304.0
2019-02-14 11:00:00,44.87,44.94,44.75,44.76,56290.0,41.0046,41.0685,40.8949,40.904,56290.0
2019-02-14 11:05:00,44.77,44.9,44.77,44.9,37157.0,40.9132,41.032,40.9132,41.032,37157.0
2019-02-14 11:10:00,44.9,44.91,44.78,44.82,57170.0,41.032,41.0411,40.9223,40.9589,57170.0
2019-02-14 11:15:00,44.83,44.87,44.78,44.81,57981.0,40.968,41.0046,40.9223,40.9497,57981.0
2019-02-14 11:20:00,44.81,44.87,44.8,44.83,37798.0,40.9497,41.0046,40.9406,40.968,37798.0
2019-02-14 11:25:00,44.82,44.86,44.81,44.83,38127.0,40.9589,40.9954,40.9497,40.968,38127.0
2019-02-14 11:30:00,44.84,44.85,44.79,44.81,48897.0,40.9772,40.9863,40.9315,40.9497,48897.0
2019-02-14 11:35:00,44.82,44.85,44.81,44.84,36540.0,40.9589,40.9863,40.9497,40.9772,36540.0
2019-02-14 11:40:00,44.84,44.99,44.83,44.98,69797.0,40.9772,41.1142,40.968,41.1051,69797.0
2019-02-14 11:45:00,44.99,45.08,44.99,45.05,28755.0,41.1142,41.1965,41.1142,41.1691,28755.0
2019-02-14 11:50:00,45.06,45.11,45.04,45.08,27727.0,41.1782,41.2239,41.1599,41.1965,27727.0
2019-02-14 11:55:00,45.08,45.13,45.07,45.1,30492.0,41.1965,41.2422,41.1873,41.2148,30492.0
2019-02-14 12:00:00,45.1,45.14,45.07,45.11,62998.0,41.2148,41.2513,41.1873,41.2239,62998.0
2019-02-14 12:05:00,45.11,45.17,45.09,45.14,40791.0,41.2239,41.2787,41.2056,41.2513,40791.0
2019-02-14 12:10:00,45.15,45.15,45.08,45.12,17268.0,41.2604,41.2604,41.1965,41.233,17268.0
2019-02-14 12:15:00,45.12,45.23,45.08,45.23,48686.0,41.233,41.3336,41.1965,41.3336,48686.0
2019-02-14 12:20:00,45.23,45.28,45.22,45.26,21829.0,41.3336,41.3792,41.3244,41.361,21829.0
2019-02-14 12:25:00,45.28,45.31,45.24,45.27,18630.0,41.3792,41.4067,41.3427,41.3701,18630.0
2019-02-14 12:30:00,45.27,45.28,45.23,45.23,18987.0,41.3701,41.3792,41.3336,41.3336,18987.0
2019-02-14 12:35:00,45.22,45.23,45.18,45.18,43063.0,41.3244,41.3336,41.2879,41.2879,43063.0
2019-02-14 12:40:00,45.18,45.19,45.15,45.15,27677.0,41.2879,41.297,41.2604,41.2604,27677.0
2019-02-14 12:45:00,45.15,45.18,45.14,45.15,44782.0,41.2604,41.2879,41.2513,41.2604,44782.0
2019-02-14 12:50:00,45.15,45.16,45.11,45.14,64666.0,41.2604,41.2696,41.2239,41.2513,64666.0
2019-02-14 12:55:00,45.15,45.23,45.12,45.23,40975.0,41.2604,41.3336,41.233,41.3336,40975.0
2019-02-14 13:00:00,45.23,45.3,45.23,45.26,58506.0,41.3336,41.3975,41.3336,41.361,58506.0
2019-02-14 13:05:00,45.27,45.31,45.25,45.27,45524.0,41.3701,41.4067,41.3518,41.3701,45524.0
2019-02-14 13:10:00,45.28,45.3,45.25,45.28,25117.0,41.3792,41.3975,41.3518,41.3792,25117.0
2019-02-14 13:15:00,45.29,45.3,45.27,45.29,22995.0,41.3884,41.3975,41.3701,41.3884,22995.0
2019-02-14 13:20:00,45.29,45.31,45.24,45.3,82250.0,41.3884,41.4067,41.3427,41.3975,82250.0
2019-02-14 13:25:00,45.31,45.41,45.29,45.39,105711.0,41.4067,41.498,41.3884,41.4798,105711.0
2019-02-14 13:30:00,45.39,45.41,45.37,45.37,33039.0,41.4798,41.498,41.4615,41.4615,33039.0
2019-02-14 13:35:00,45.37,45.38,45.35,45.36,11803.0,41.4615,41.4706,41.4432,41.4524,11803.0
2019-02-14 13:40:00,45.36,45.38,45.34,45.35,21834.0,41.4524,41.4706,41.4341,41.4432,21834.0
2019-02-14 13:45:00,45.35,45.37,45.34,45.36,9960.0,41.4432,41.4615,41.4341,41.4524,9960.0
2019-02-14 13:50:00,45.37,45.37,45.29,45.32,40740.0,41.4615,41.4615,41.3884,41.4158,40740.0
2019-02-14 13:55:00,45.32,45.38,45.31,45.36,32129.0,41.4158,41.4706,41.4067,41.4524,32129.0
2019-02-14 14:00:00,45.36,45.37,45.33,45.34,34614.0,41.4524,41.4615,41.4249,41.4341,34614.0
2019-02-14 14:05:00,45.34,45.38,45.33,45.38,32495.0,41.4341,41.4706,41.4249,41.4706,32495.0
2019-02-14 14:10:00,45.38,45.4,45.36,45.37,39869.0,41.4706,41.4889,41.4524,41.4615,39869.0
2019-02-14 14:15:00,45.38,45.41,45.38,45.39,49772.0,41.4706,41.498,41.4706,41.4798,49772.0
2019-02-14 14:20:00,45.4,45.4,45.34,45.4,24308.0,41.4889,41.4889,41.4341,41.4889,24308.0
2019-02-14 14:25:00,45.39,45.42,45.38,45.39,54915.0,41.4798,41.5072,41.4706,41.4798,54915.0
2019-02-14 14:30:00,45.39,45.4,45.3,45.36,38684.0,41.4798,41.4889,41.3975,41.4524,38684.0
2019-02-14 14:35:00,45.36,45.38,45.35,45.37,27271.0,41.4524,41.4706,41.4432,41.4615,27271.0
2019-02-14 14:40:00,45.36,45.37,45.34,45.34,29654.0,41.4524,41.4615,41.4341,41.4341,29654.0
2019-02-14 14:45:00,45.34,45.36,45.32,45.33,39005.0,41.4341,41.4524,41.4158,41.4249,39005.0
2019-02-14 14:50:00,45.33,45.34,45.3,45.33,37379.0,41.4249,41.4341,41.3975,41.4249,37379.0
2019-02-14 14:55:00,45.32,45.33,45.25,45.3,48542.0,41.4158,41.4249,41.3518,41.3975,48542.0
2019-02-14 15:00:00,45.31,45.37,45.31,45.32,54459.0,41.4067,41.4615,41.4067,41.4158,54459.0
2019-02-14 15:05:00,45.32,45.47,45.3,45.34,88333.0,41.4158,41.5529,41.3975,41.4341,88333.0
2019-02-14 15:10:00,45.34,45.38,45.28,45.32,47706.0,41.4341,41.4706,41.3792,41.4158,47706.0
2019-02-14 15:15:00,45.31,45.35,45.31,45.34,33040.0,41.4067,41.4432,41.4067,41.4341,33040.0
2019-02-14 15:20:00,45.34,45.36,45.31,45.34,30794.0,41.4341,41.4524,41.4067,41.4341,30794.0
2019-02-14 15:25:00,45.34,45.38,45.31,45.35,68952.0,41.4341,41.4706,41.4067,41.4432,68952.0
2019-02-14 15:30:00,45.34,45.41,45.34,45.36,46352.0,41.4341,41.498,41.4341,41.4524,46352.0
2019-02-14 15:35:00,45.36,45.42,45.36,45.37,120168.0,41.4524,41.5072,41.4524,41.4615,120168.0
2019-02-14 15:40:00,45.37,45.39,45.35,45.35,68707.0,41.4615,41.4798,41.4432,41.4432,68707.0
2019-02-14 15:45:00,45.36,45.38,45.31,45.32,148438.0,41.4524,41.4706,41.4067,41.4158,148438.0
2019-02-14 15:50:00,45.32,45.34,45.29,45.34,180534.0,41.4158,41.4341,41.3884,41.4341,180534.0
2019-02-14 15:55:00,45.33,45.34,45.27,45.29,284879.0,41.4249,41.4341,41.3701,41.3884,284879.0
2019-02-15 09:30:00,45.75,46.0,45.64,45.97,642176.0,41.8088,42.0372,41.7082,42.0098,642176.0
2019-02-15 09:35:00,45.98,46.06,45.92,46.05,396898.0,42.0189,42.0921,41.9641,42.0829,396898.0
2019-02-15 09:40:00,46.07,46.16,46.05,46.12,193419.0,42.1012,42.1834,42.0829,42.1469,193419.0
2019-02-15 09:45:00,46.12,46.22,46.12,46.2,101510.0,42.1469,42.2383,42.1469,42.22,101510.0
2019-02-15 09:50:00,46.2,46.21,46.0,46.02,202390.0,42.22,42.2291,42.0372,42.0555,202390.0
2019-02-15 09:55:00,46.02,46.13,45.98,46.02,263882.0,42.0555,42.156,42.0189,42.0555,263882.0
2019-02-15 10:00:00,46.02,46.04,45.94,46.0,64489.0,42.0555,42.0738,41.9824,42.0372,64489.0
2019-02-15 10:05:00,46.0,46.01,45.94,45.99,96558.0,42.0372,42.0464,41.9824,42.0281,96558.0
2019-02-15 10:10:00,45.99,46.0,45.91,45.95,99325.0,42.0281,42.0372,41.955,41.9915,99325.0
2019-02-15 10:15:00,45.95,46.08,45.95,46.06,41135.0,41.9915,42.1103,41.9915,42.0921,41135.0
2019-02-15 10:20:00,46.06,46.07,46.0,46.07,68234.0,42.0921,42.1012,42.0372,42.1012,68234.0
2019-02-15 10:25:00,46.07,46.07,45.97,45.99,113359.0,42.1012,42.1012,42.0098,42.0281,113359.0
2019-02-15 10:30:00,46.0,46.06,45.96,45.97,65037.0,42.0372,42.0921,42.0007,42.0098,65037.0
2019-02-15 10:35:00,45.98,45.99,45.87,45.9,123197.0,42.0189,42.0281,41.9184,41.9458,123197.0
2019-02-15 10:40:00,45.9,45.93,45.85,45.89,111896.0,41.9458,41.9733,41.9001,41.9367,111896.0
2019-02-15 10:45:00,45.89,45.99,45.88,45.96,119056.0,41.9367,42.0281,41.9276,42.0007,119056.0
2019-02-15 10:50:00,45.96,45.96,45.86,45.93,115040.0,42.0007,42.0007,41.9093,41.9733,115040.0
2019-02-15 10:55:00,45.93,45.94,45.9,45.92,83409.0,41.9733,41.9824,41.9458,41.9641,83409.0
2019-02-15 11:00:00,45.92,46.01,45.92,46.0,77507.0,41.9641,42.0464,41.9641,42.0372,77507.0
2019-02-15 11:05:00,46.0,46.01,45.94,46.0,51718.0,42.0372,42.0464,41.9824,42.0372,51718.0
2019-02-15 11:10:00,46.0,46.01,45.94,45.97,43355.0,42.0372,42.0464,41.9824,42.0098,43355.0
2019-02-15 11:15:00,45.98,46.01,45.96,46.0,37122.0,42.0189,42.0464,42.0007,42.0372,37122.0
2019-02-15 11:20:00,46.01,46.1,45.98,46.1,50453.0,42.0464,42.1286,42.0189,42.1286,50453.0
2019-02-15 11:25:00,46.1,46.1,45.99,46.0,123018.0,42.1286,42.1286,42.0281,42.0372,123018.0
2019-02-15 11:30:00,46.0,46.0,45.96,45.98,44253.0,42.0372,42.0372,42.0007,42.0189,44253.0
2019-02-15 11:35:00,45.98,46.01,45.96,45.98,35751.0,42.0189,42.0464,42.0007,42.0189,35751.0
2019-02-15 11:40:00,45.99,46.04,45.96,45.96,35148.0,42.0281,42.0738,42.0007,42.0007,35148.0
2019-02-15 11:45:00,45.96,45.99,45.96,45.98,39810.0,42.0007,42.0281,42.0007,42.0189,39810.0
2019-02-15 11:50:00,45.98,46.04,45.97,46.02,37655.0,42.0189,42.0738,42.0098,42.0555,37655.0
2019-02-15 11:55:00,46.03,46.08,46.01,46.08,30209.0,42.0646,42.1103,42.0464,42.1103,30209.0
2019-02-15 12:00:00,46.08,46.08,46.03,46.04,29043.0,42.1103,42.1103,42.0646,42.0738,29043.0
2019-02-15 12:05:00,46.03,46.03,45.96,45.99,57298.0,42.0646,42.0646,42.0007,42.0281,57298.0
2019-02-15 12:10:00,45.98,46.07,45.98,46.06,26346.0,42.0189,42.1012,42.0189,42.0921,26346.0
2019-02-15 12:15:00,46.07,46.07,45.99,46.0,33368.0,42.1012,42.1012,42.0281,42.0372,33368.0
2019-02-15 12:20:00,46.0,46.04,45.97,46.0,43889.0,42.0372,42.0738,42.0098,42.0372,43889.0
2019-02-15 12:25:00,46.0,46.04,46.0,46.0,64280.0,42.0372,42.0738,42.0372,42.0372,64280.0
2019-02-15 12:30:00,45.99,46.03,45.98,46.01,134692.0,42.0281,42.0646,42.0189,42.0464,134692.0
2019-02-15 12:35:00,46.01,46.06,46.0,46.06,45018.0,42.0464,42.0921,42.0372,42.0921,45018.0
2019-02-15 12:40:00,46.05,46.11,46.04,46.09,21907.0,42.0829,42.1377,42.0738,42.1195,21907.0
2019-02-15 12:45:00,46.09,46.12,46.08,46.1,20110.0,42.1195,42.1469,42.1103,42.1286,20110.0
2019-02-15 12:50:00,46.09,46.1,46.07,46.08,15292.0,42.1195,42.1286,42.1012,42.1103,15292.0
2019-02-15 12:55:00,46.07,46.12,46.07,46.12,29121.0,42.1012,42.1469,42.1012,42.1469,29121.0
2019-02-15 13:00:00,46.11,46.13,46.1,46.1,19149.0,42.1377,42.156,42.1286,42.1286,19149.0
2019-02-15 13:05:00,46.11,46.11,46.02,46.04,34680.0,42.1377,42.1377,42.0555,42.0738,34680.0
2019-02-15 13:10:00,46.04,46.04,46.0,46.02,21426.0,42.0738,42.0738,42.0372,42.0555,21426.0
2019-02-15 13:15:00,46.02,46.05,46.01,46.02,16937.0,42.0555,42.0829,42.0464,42.0555,16937.0
2019-02-15 13:20:00,46.02,46.03,45.99,46.02,16622.0,42.0555,42.0646,42.0281,42.0555,16622.0
2019-02-15 13:25:00,46.02,46.03,45.98,45.98,28903.0,42.0555,42.0646,42.0189,42.0189,28903.0
2019-02-15 13:30:00,45.98,46.03,45.98,46.0,20986.0,42.0189,42.0646,42.0189,42.0372,20986.0
2019-02-15 13:35:00,46.01,46.04,46.0,46.04,21348.0,42.0464,42.0738,42.0372,42.0738,21348.0
2019-02-15 13:40:00,46.04,46.06,46.02,46.04,34195.0,42.0738,42.0921,42.0555,42.0738,34195.0
2019-02-15 13:45:00,46.04,46.04,45.99,46.02,32701.0,42.0738,42.0738,42.0281,42.0555,32701.0
2019-02-15 13:50:00,46.02,46.07,46.02,46.07,23394.0,42.0555,42.1012,42.0555,42.1012,23394.0
2019-02-15 13:55:00,46.07,46.08,46.01,46.07,33099.0,42.1012,42.1103,42.0464,42.1012,33099.0
2019-02-15 14:00:00,46.08,46.11,46.07,46.1,31765.0,42.1103,42.1377,42.1012,42.1286,31765.0
2019-02-15 14:05:00,46.1,46.14,46.09,46.1,27834.0,42.1286,42.1652,42.1195,42.1286,27834.0
2019-02-15 14:10:00,46.11,46.13,46.09,46.1,19593.0,42.1377,42.156,42.1195,42.1286,19593.0
2019-02-15 14:15:00,46.1,46.13,46.07,46.13,47525.0,42.1286,42.156,42.1012,42.156,47525.0
2019-02-15 14:20:00,46.13,46.13,46.1,46.12,30467.0,42.156,42.156,42.1286,42.1469,30467.0
2019-02-15 14:25:00,46.12,46.13,46.09,46.12,25238.0,42.1469,42.156,42.1195,42.1469,25238.0
2019-02-15 14:30:00,46.11,46.14,46.09,46.12,47766.0,42.1377,42.1652,42.1195,42.1469,47766.0
2019-02-15 14:35:00,46.12,46.16,46.1,46.15,43766.0,42.1469,42.1834,42.1286,42.1743,43766.0
2019-02-15 14:40:00,46.16,46.18,46.14,46.18,40091.0,42.1834,42.2017,42.1652,42.2017,40091.0
2019-02-15 14:45:00,46.18,46.18,46.13,46.14,73863.0,42.2017,42.2017,42.156,42.1652,73863.0
2019-02-15 14:50:00,46.15,46.19,46.14,46.18,75189.0,42.1743,42.2109,42.1652,42.2017,75189.0
2019-02-15 14:55:00,46.18,46.21,46.15,46.18,71382.0,42.2017,42.2291,42.1743,42.2017,71382.0
2019-02-15 15:00:00,46.18,46.19,46.13,46.16,61099.0,42.2017,42.2109,42.156,42.1834,61099.0
2019-02-15 15:05:00,46.16,46.18,46.15,46.16,49565.0,42.1834,42.2017,42.1743,42.1834,49565.0
2019-02-15 15:10:00,46.17,46.17,46.11,46.12,54645.0,42.1926,42.1926,42.1377,42.1469,54645.0
2019-02-15 15:15:00,46.12,46.13,46.07,46.09,78954.0,42.1469,42.156,42.1012,42.1195,78954.0
2019-02-15 15:20:00,46.09,46.14,46.08,46.12,104781.0,42.1195,42.1652,42.1103,42.1469,104781.0
2019-02-15 15:25:00,46.11,46.14,46.1,46.14,49603.0,42.1377,42.1652,42.1286,42.1652,49603.0
2019-02-15 15:30:00,46.14,46.18,46.12,46.16,57207.0,42.1652,42.2017,42.1469,42.1834,57207.0
2019-02-15 15:35:00,46.16,46.21,46.15,46.21,55576.0,42.1834,42.2291,42.1743,42.2291,55576.0
2019-02-15 15:40:00,46.2,46.3,46.19,46.3,73524.0,42.22,42.3114,42.2109,42.3114,73524.0
2019-02-15 15:45:00,46.3,46.33,46.29,46.3,126494.0,42.3114,42.3388,42.3022,42.3114,126494.0
2019-02-15 15:50:00,46.3,46.32,46.25,46.32,152573.0,42.3114,42.3297,42.2657,42.3297,152573.0
2019-02-15 15:55:00,46.32,46.38,46.31,46.37,274816.0,42.3297,42.3845,42.3205,42.3753,274816.0
2019-02-19 09:30:00,46.0,46.17,46.0,46.14,103404.0,42.0372,42.1926,42.0372,42.1652,103404.0
2019-02-19 09:35:00,46.13,46.21,46.03,46.19,49577.0,42.156,42.2291,42.0646,42.2109,49577.0
2019-02-19 09:40:00,46.23,46.3,46.16,46.17,22021.0,42.2474,42.3114,42.1834,42.1926,22021.0
2019-02-19 09:45:00,46.16,46.26,46.12,46.17,30682.0,42.1834,42.2748,42.1469,42.1926,30682.0
2019-02-19 09:50:00,46.17,46.28,46.17,46.26,33873.0,42.1926,42.2931,42.1926,42.2748,33873.0
2019-02-19 09:55:00,46.25,46.35,46.22,46.34,26163.0,42.2657,42.3571,42.2383,42.3479,26163.0
2019-02-19 10:00:00,46.35,46.37,46.27,46.29,33334.0,42.3571,42.3753,42.284,42.3022,33334.0
2019-02-19 10:05:00,46.29,46.38,46.28,46.38,24529.0,42.3022,42.3845,42.2931,42.3845,24529.0
2019-02-19 10:10:00,46.38,46.47,46.38,46.4,37993.0,42.3845,42.4667,42.3845,42.4028,37993.0
2019-02-19 10:15:00,46.41,46.45,46.37,46.39,35236.0,42.4119,42.4485,42.3753,42.3936,35236.0
2019-02-19 10:20:00,46.39,46.46,46.36,46.41,152210.0,42.3936,42.4576,42.3662,42.4119,152210.0
2019-02-19 10:25:00,46.41,46.48,46.41,46.46,49490.0,42.4119,42.4759,42.4119,42.4576,49490.0
2019-02-19 10:30:00,46.47,46.47,46.37,46.4,45396.0,42.4667,42.4667,42.3753,42.4028,45396.0
2019-02-19 10:35:00,46.4,46.41,46.36,46.36,38154.0,42.4028,42.4119,42.3662,42.3662,38154.0
2019-02-19 10:40:00,46.36,46.39,46.36,46.37,30510.0,42.3662,42.3936,42.3662,42.3753,30510.0
2019-02-19 10:45:00,46.38,46.38,46.28,46.28,35298.0,42.3845,42.3845,42.2931,42.2931,35298.0
2019-02-19 10:50:00,46.28,46.3,46.23,46.25,36866.0,42.2931,42.3114,42.2474,42.2657,36866.0
2019-02-19 10:55:00,46.26,46.33,46.26,46.32,45038.0,42.2748,42.3388,42.2748,42.3297,45038.0
2019-02-19 11:00:00,46.32,46.4,46.32,46.38,26726.0,42.3297,42.4028,42.3297,42.3845,26726.0
2019-02-19 11:05:00,46.39,46.45,46.38,46.44,22896.0,42.3936,42.4485,42.3845,42.4393,22896.0
2019-02-19 11:10:00,46.44,46.5,46.4,46.49,39345.0,42.4393,42.4941,42.4028,42.485,39345.0
2019-02-19 11:15:00,46.49,46.53,46.48,46.49,34080.0,42.485,42.5216,42.4759,42.485,34080.0
2019-02-19 11:20:00,46.5,46.51,46.45,46.46,32844.0,42.4941,42.5033,42.4485,42.4576,32844.0
2019-02-19 11:25:00,46.46,46.47,46.42,46.47,22647.0,42.4576,42.4667,42.421,42.4667,22647.0
2019-02-19 11:30:00,46.47,46.5,46.44,46.48,19854.0,42.4667,42.4941,42.4393,42.4759,19854.0
2019-02-19 11:35:00,46.49,46.59,46.48,46.55,47176.0,42.485,42.5764,42.4759,42.5398,47176.0
2019-02-19 11:40:00,46.55,46.61,46.55,46.61,34509.0,42.5398,42.5947,42.5398,42.5947,34509.0
2019-02-19 11:45:00,46.6,46.69,46.6,46.63,49096.0,42.5855,42.6678,42.5855,42.6129,49096.0
2019-02-19 11:50:00,46.64,46.72,46.63,46.71,31185.0,42.6221,42.6952,42.6129,42.6861,31185.0
2019-02-19 11:55:00,46.7,46.76,46.67,46.75,28355.0,42.6769,42.7317,42.6495,42.7226,28355.0
2019-02-19 12:00:00,46.75,46.76,46.69,46.75,63000.0,42.7226,42.7317,42.6678,42.7226,63000.0
2019-02-19 12:05:00,46.75,46.81,46.75,46.79,40051.0,42.7226,42.7774,42.7226,42.7592,40051.0
2019-02-19 12:10:00,46.78,46.81,46.75,46.76,37098.0,42.75,42.7774,42.7226,42.7317,37098.0
2019-02-19 12:15:00,46.76,46.79,46.75,46.79,51489.0,42.7317,42.7592,42.7226,42.7592,51489.0
2019-02-19 12:20:00,46.79,46.82,46.77,46.8,38002.0,42.7592,42.7866,42.7409,42.7683,38002.0
2019-02-19 12:25:00,46.8,46.84,46.79,46.84,27372.0,42.7683,42.8049,42.7592,42.8049,27372.0
2019-02-19 12:30:00,46.83,46.84,46.81,46.83,36017.0,42.7957,42.8049,42.7774,42.7957,36017.0
2019-02-19 12:35:00,46.83,46.89,46.82,46.88,50627.0,42.7957,42.8505,42.7866,42.8414,50627.0
2019-02-19 12:40:00,46.88,46.93,46.87,46.92,44252.0,42.8414,42.8871,42.8323,42.878,44252.0
2019-02-19 12:45:00,46.93,46.96,46.91,46.92,49054.0,42.8871,42.9145,42.8688,42.878,49054.0
2019-02-19 12:50:00,46.92,46.94,46.89,46.93,40115.0,42.878,42.8962,42.8505,42.8871,40115.0
2019-02-19 12:55:00,46.93,46.96,46.91,46.91,34706.0,42.8871,42.9145,42.8688,42.8688,34706.0
2019-02-19 13:00:00,46.92,46.93,46.87,46.87,23946.0,42.878,42.8871,42.8323,42.8323,23946.0
2019-02-19 13:05:00,46.86,46.89,46.85,46.88,20695.0,42.8231,42.8505,42.814,42.8414,20695.0
2019-02-19 13:10:00,46.87,46.87,46.85,46.85,28460.0,42.8323,42.8323,42.814,42.814,28460.0
2019-02-19 13:15:00,46.86,46.88,46.85,46.88,24397.0,42.8231,42.8414,42.814,42.8414,24397.0
2019-02-19 13:20:00,46.87,46.93,46.87,46.93,40570.0,42.8323,42.8871,42.8323,42.8871,40570.0
2019-02-19 13:25:00,46.93,47.0,46.92,47.0,61141.0,42.8871,42.9511,42.878,42.9511,61141.0
2019-02-19 13:30:00,46.99,47.0,46.95,46.97,56567.0,42.9419,42.9511,42.9054,42.9237,56567.0
2019-02-19 13:35:00,46.96,47.0,46.95,46.98,42383.0,42.9145,42.9511,42.9054,42.9328,42383.0
2019-02-19 13:40:00,46.98,47.05,46.98,47.02,61222.0,42.9328,42.9968,42.9328,42.9694,61222.0
2019-02-19 13:45:00,47.03,47.05,47.01,47.03,20071.0,42.9785,42.9968,42.9602,42.9785,20071.0
2019-02-19 13:50:00,47.03,47.07,47.02,47.04,37979.0,42.9785,43.015,42.9694,42.9876,37979.0
2019-02-19 13:55:00,47.05,47.09,47.04,47.09,28026.0,42.9968,43.0333,42.9876,43.0333,28026.0
2019-02-19 14:00:00,47.09,47.17,47.08,47.12,91218.0,43.0333,43.1064,43.0242,43.0607,91218.0
2019-02-19 14:05:00,47.13,47.16,47.05,47.07,110525.0,43.0699,43.0973,42.9968,43.015,110525.0
2019-02-19 14:10:00,47.07,47.07,47.04,47.05,30561.0,43.015,43.015,42.9876,42.9968,30561.0
2019-02-19 14:15:00,47.06,47.08,47.04,47.08,27606.0,43.0059,43.0242,42.9876,43.0242,27606.0
2019-02-19 14:20:00,47.07,47.11,47.05,47.1,41166.0,43.015,43.0516,42.9968,43.0425,41166.0
2019-02-19 14:25:00,47.1,47.13,47.1,47.12,31154.0,43.0425,43.0699,43.0425,43.0607,31154.0
2019-02-19 14:30:00,47.13,47.14,47.1,47.12,30186.0,43.0699,43.079,43.0425,43.0607,30186.0
2019-02-19 14:35:00,47.11,47.16,47.11,47.14,32832.0,43.0516,43.0973,43.0516,43.079,32832.0
2019-02-19 14:40:00,47.15,47.19,47.14,47.16,57339.0,43.0882,43.1247,43.079,43.0973,57339.0
2019-02-19 14:45:00,47.15,47.17,47.15,47.16,51839.0,43.0882,43.1064,43.0882,43.0973,51839.0
2019-02-19 14:50:00,47.15,47.16,47.13,47.15,53281.0,43.0882,43.0973,43.0699,43.0882,53281.0
2019-02-19 14:55:00,47.15,47.16,47.12,47.13,46182.0,43.0882,43.0973,43.0607,43.0699,46182.0
2019-02-19 15:00:00,47.13,47.14,47.12,47.14,44888.0,43.0699,43.079,43.0607,43.079,44888.0
2019-02-19 15:05:00,47.13,47.17,47.13,47.17,72892.0,43.0699,43.1064,43.0699,43.1064,72892.0
2019-02-19 15:10:00,47.17,47.19,47.15,47.19,51414.0,43.1064,43.1247,43.0882,43.1247,51414.0
2019-02-19 15:15:00,47.19,47.19,47.14,47.17,60440.0,43.1247,43.1247,43.079,43.1064,60440.0
2019-02-19 15:20:00,47.17,47.18,47.14,47.17,57211.0,43.1064,43.1156,43.079,43.1064,57211.0
2019-02-19 15:25:00,47.17,47.19,47.14,47.17,60911.0,43.1064,43.1247,43.079,43.1064,60911.0
2019-02-19 15:30:00,47.17,47.18,47.12,47.14,106341.0,43.1064,43.1156,43.0607,43.079,106341.0
2019-02-19 15:35:00,47.15,47.17,47.09,47.09,109115.0,43.0882,43.1064,43.0333,43.0333,109115.0
2019-02-19 15:40:00,47.1,47.2,47.08,47.16,113577.0,43.0425,43.1338,43.0242,43.0973,113577.0
2019-02-19 15:45:00,47.16,47.17,47.13,47.15,87633.0,43.0973,43.1064,43.0699,43.0882,87633.0
2019-02-19 15:50:00,47.14,47.17,47.13,47.15,116669.0,43.079,43.1064,43.0699,43.0882,116669.0
2019-02-19 15:55:00,47.15,47.16,47.05,47.06,234249.0,43.0882,43.0973,42.9968,43.0059,234249.0
2019-02-20 09:30:00,46.06,46.24,45.87,45.98,440720.0,42.0921,42.2565,41.9184,42.0189,440720.0
2019-02-20 09:35:00,45.98,46.05,45.79,45.87,236734.0,42.0189,42.0829,41.8453,41.9184,236734.0
2019-02-20 09:40:00,45.87,45.96,45.69,45.8,222061.0,41.9184,42.0007,41.7539,41.8545,222061.0
2019-02-20 09:45:00,45.79,45.86,45.73,45.77,101134.0,41.8453,41.9093,41.7905,41.827,101134.0
2019-02-20 09:50:00,45.77,45.79,45.72,45.76,70198.0,41.827,41.8453,41.7813,41.8179,70198.0
2019-02-20 09:55:00,45.76,45.96,45.72,45.96,87097.0,41.8179,42.0007,41.7813,42.0007,87097.0
2019-02-20 10:00:00,45.96,46.06,45.9,45.91,107229.0,42.0007,42.0921,41.9458,41.955,107229.0
2019-02-20 10:05:00,45.91,45.91,45.82,45.82,49606.0,41.955,41.955,41.8727,41.8727,49606.0
2019-02-20 10:10:00,45.83,45.9,45.78,45.78,42470.0,41.8819,41.9458,41.8362,41.8362,42470.0
2019-02-20 10:15:00,45.79,45.85,45.77,45.79,33195.0,41.8453,41.9001,41.827,41.8453,33195.0
2019-02-20 10:20:00,45.8,45.84,45.78,45.78,31552.0,41.8545,41.891,41.8362,41.8362,31552.0
2019-02-20 10:25:00,45.79,45.88,45.78,45.87,46741.0,41.8453,41.9276,41.8362,41.9184,46741.0
2019-02-20 10:30:00,45.88,45.93,45.87,45.92,49443.0,41.9276,41.9733,41.9184,41.9641,49443.0
2019-02-20 10:35:00,45.91,45.95,45.89,45.94,40073.0,41.955,41.9915,41.9367,41.9824,40073.0
2019-02-20 10:40:00,45.95,45.97,45.92,45.97,45556.0,41.9915,42.0098,41.9641,42.0098,45556.0
2019-02-20 10:45:00,45.96,46.01,45.95,46.0,37440.0,42.0007,42.0464,41.9915,42.0372,37440.0
2019-02-20 10:50:00,46.0,46.06,45.96,46.05,123829.0,42.0372,42.0921,42.0007,42.0829,123829.0
2019-02-20 10:55:00,46.05,46.14,46.04,46.08,67057.0,42.0829,42.1652,42.0738,42.1103,67057.0
2019-02-20 11:00:00,46.08,46.12,46.04,46.12,75131.0,42.1103,42.1469,42.0738,42.1469,75131.0
2019-02-20 11:05:00,46.12,46.13,46.07,46.08,82165.0,42.1469,42.156,42.1012,42.1103,82165.0
2019-02-20 11:10:00,46.08,46.12,46.01,46.02,54371.0,42.1103,42.1469,42.0464,42.0555,54371.0
2019-02-20 11:15:00,46.02,46.05,45.99,46.03,100092.0,42.0555,42.0829,42.0281,42.0646,100092.0
2019-02-20 11:20:00,46.04,46.06,45.97,46.02,87852.0,42.0738,42.0921,42.0098,42.0555,87852.0
2019-02-20 11:25:00,46.03,46.06,46.0,46.05,68936.0,42.0646,42.0921,42.0372,42.0829,68936.0
2019-02-20 11:30:00,46.05,46.06,45.97,46.02,82392.0,42.0829,42.0921,42.0098,42.0555,82392.0
2019-02-20 11:35:00,46.01,46.05,45.96,46.05,93513.0,42.0464,42.0829,42.0007,42.0829,93513.0
2019-02-20 11:40:00,46.05,46.19,46.04,46.15,75458.0,42.0829,42.2109,42.0738,42.1743,75458.0
2019-02-20 11:45:00,46.15,46.17,46.11,46.16,57357.0,42.1743,42.1926,42.1377,42.1834,57357.0
2019-02-20 11:50:00,46.17,46.24,46.16,46.21,52759.0,42.1926,42.2565,42.1834,42.2291,52759.0
2019-02-20 11:55:00,46.22,46.22,46.16,46.18,35625.0,42.2383,42.2383,42.1834,42.2017,35625.0
2019-02-20 12:00:00,46.18,46.24,46.17,46.23,46330.0,42.2017,42.2565,42.1926,42.2474,46330.0
2019-02-20 12:05:00,46.23,46.23,46.16,46.2,71635.0,42.2474,42.2474,42.1834,42.22,71635.0
2019-02-20 12:10:00,46.21,46.29,46.19,46.26,52602.0,42.2291,42.3022,42.2109,42.2748,52602.0
2019-02-20 12:15:00,46.25,46.26,46.14,46.16,53821.0,42.2657,42.2748,42.1652,42.1834,53821.0
2019-02-20 12:20:00,46.16,46.16,46.11,46.15,56514.0,42.1834,42.1834,42.1377,42.1743,56514.0
2019-02-20 12:25:00,46.15,46.15,46.07,46.09,53485.0,42.1743,42.1743,42.1012,42.1195,53485.0
2019-02-20 12:30:00,46.09,46.12,46.08,46.09,56535.0,42.1195,42.1469,42.1103,42.1195,56535.0
2019-02-20 12:35:00,46.1,46.15,46.09,46.14,60345.0,42.1286,42.1743,42.1195,42.1652,60345.0
2019-02-20 12:40:00,46.15,46.18,46.13,46.15,45070.0,42.1743,42.2017,42.156,42.1743,45070.0
2019-02-20 12:45:00,46.15,46.16,46.09,46.09,54310.0,42.1743,42.1834,42.1195,42.1195,54310.0
2019-02-20 12:50:00,46.1,46.1,46.03,46.03,49492.0,42.1286,42.1286,42.0646,42.0646,49492.0
2019-02-20 12:55:00,46.03,46.07,46.02,46.04,57062.0,42.0646,42.1012,42.0555,42.0738,57062.0
2019-02-20 13:00:00,46.04,46.07,46.03,46.07,44229.0,42.0738,42.1012,42.0646,42.1012,44229.0
2019-02-20 13:05:00,46.07,46.12,46.07,46.1,53199.0,42.1012,42.1469,42.1012,42.1286,53199.0
2019-02-20 13:10:00,46.09,46.11,46.07,46.1,21714.0,42.1195,42.1377,42.1012,42.1286,21714.0
2019-02-20 13:15:00,46.09,46.11,46.07,46.08,57551.0,42.1195,42.1377,42.1012,42.1103,57551.0
2019-02-20 13:20:00,46.08,46.1,46.07,46.09,46173.0,42.1103,42.1286,42.1012,42.1195,46173.0
2019-02-20 13:25:00,46.1,46.17,46.09,46.15,88070.0,42.1286,42.1926,42.1195,42.1743,88070.0
2019-02-20 13:30:00,46.15,46.15,46.1,46.1,47546.0,42.1743,42.1743,42.1286,42.1286,47546.0
2019-02-20 13:35:00,46.1,46.11,46.02,46.02,42933.0,42.1286,42.1377,42.0555,42.0555,42933.0
2019-02-20 13:40:00,46.02,46.05,45.99,46.04,95377.0,42.0555,42.0829,42.0281,42.0738,95377.0
2019-02-20 13:45:00,46.05,46.07,46.02,46.03,39844.0,42.0829,42.1012,42.0555,42.0646,39844.0
2019-02-20 13:50:00,46.03,46.11,46.0,46.1,63233.0,42.0646,42.1377,42.0372,42.1286,63233.0
2019-02-20 13:55:00,46.11,46.11,46.04,46.07,48140.0,42.1377,42.1377,42.0738,42.1012,48140.0
2019-02-20 14:00:00,46.07,46.16,46.03,46.14,103934.0,42.1012,42.1834,42.0646,42.1652,103934.0
2019-02-20 14:05:00,46.14,46.25,46.12,46.18,94799.0,42.1652,42.2657,42.1469,42.2017,94799.0
2019-02-20 14:10:00,46.18,46.2,46.09,46.15,127992.0,42.2017,42.22,42.1195,42.1743,127992.0
2019-02-20 14:15:00,46.15,46.16,46.08,46.1,46247.0,42.1743,42.1834,42.1103,42.1286,46247.0
2019-02-20 14:20:00,46.1,46.1,46.0,46.04,88626.0,42.1286,42.1286,42.0372,42.0738,88626.0
2019-02-20 14:25:00,46.05,46.09,46.03,46.05,61221.0,42.0829,42.1195,42.0646,42.0829,61221.0
2019-02-20 14:30:00,46.06,46.21,46.05,46.15,118534.0,42.0921,42.2291,42.0829,42.1743,118534.0
2019-02-20 14:35:00,46.15,46.19,46.13,46.17,67997.0,42.1743,42.2109,42.156,42.1926,67997.0
2019-02-20 14:40:00,46.16,46.18,46.13,46.17,56008.0,42.1834,42.2017,42.156,42.1926,56008.0
2019-02-20 14:45:00,46.17,46.22,46.14,46.19,122373.0,42.1926,42.2383,42.1652,42.2109,122373.0
2019-02-20 14:50:00,46.19,46.27,46.18,46.27,59913.0,42.2109,42.284,42.2017,42.284,59913.0
2019-02-20 14:55:00,46.27,46.33,46.27,46.28,50860.0,42.284,42.3388,42.284,42.2931,50860.0
2019-02-20 15:00:00,46.29,46.31,46.26,46.26,77208.0,42.3022,42.3205,42.2748,42.2748,77208.0
2019-02-20 15:05:00,46.26,46.3,46.25,46.3,63827.0,42.2748,42.3114,42.2657,42.3114,63827.0
2019-02-20 15:10:00,46.3,46.35,46.23,46.23,88239.0,42.3114,42.3571,42.2474,42.2474,88239.0
2019-02-20 15:15:00,46.23,46.28,46.23,46.28,45289.0,42.2474,42.2931,42.2474,42.2931,45289.0
2019-02-20 15:20:00,46.28,46.33,46.27,46.32,55939.0,42.2931,42.3388,42.284,42.3297,55939.0
2019-02-20 15:25:00,46.33,46.36,46.31,46.31,104932.0,42.3388,42.3662,42.3205,42.3205,104932.0
2019-02-20 15:30:00,46.32,46.35,46.27,46.3,96590.0,42.3297,42.3571,42.284,42.3114,96590.0
2019-02-20 15:35:00,46.3,46.41,46.25,46.4,66203.0,42.3114,42.4119,42.2657,42.4028,66203.0
2019-02-20 15:40:00,46.41,46.45,46.38,46.4,143016.0,42.4119,42.4485,42.3845,42.4028,143016.0
2019-02-20 15:45:00,46.4,46.46,46.36,46.39,170005.0,42.4028,42.4576,42.3662,42.3936,170005.0
2019-02-20 15:50:00,46.38,46.42,46.37,46.41,181867.0,42.3845,42.421,42.3753,42.4119,181867.0
2019-02-20 15:55:00,46.41,46.52,46.38,46.47,511186.0,42.4119,42.5124,42.3845,42.4667,511186.0
2019-02-21 09:30:00,46.25,46.45,46.13,46.23,139499.0,42.2657,42.4485,42.156,42.2474,139499.0
2019-02-21 09:35:00,46.21,46.21,46.06,46.13,81296.0,42.2291,42.2291,42.0921,42.156,81296.0
2019-02-21 09:40:00,46.14,46.17,46.05,46.05,63395.0,42.1652,42.1926,42.0829,42.0829,63395.0
2019-02-21 09:45:00,46.04,46.08,45.88,45.88,78046.0,42.0738,42.1103,41.9276,41.9276,78046.0
2019-02-21 09:50:00,45.89,46.02,45.89,45.91,69501.0,41.9367,42.0555,41.9367,41.955,69501.0
2019-02-21 09:55:00,45.91,46.03,45.85,46.01,101787.0,41.955,42.0646,41.9001,42.0464,101787.0
2019-02-21 10:00:00,46.0,46.11,45.95,46.1,79863.0,42.0372,42.1377,41.9915,42.1286,79863.0
2019-02-21 10:05:00,46.1,46.16,46.05,46.12,59483.0,42.1286,42.1834,42.0829,42.1469,59483.0
2019-02-21 10:10:00,46.13,46.16,45.86,45.96,109453.0,42.156,42.1834,41.9093,42.0007,109453.0
2019-02-21 10:15:00,45.96,46.03,45.93,45.96,42983.0,42.0007,42.0646,41.9733,42.0007,42983.0
2019-02-21 10:20:00,45.97,46.06,45.97,46.01,63030.0,42.0098,42.0921,42.0098,42.0464,63030.0
2019-02-21 10:25:00,46.02,46.06,45.91,45.92,66619.0,42.0555,42.0921,41.955,41.9641,66619.0
2019-02-21 10:30:00,45.92,46.01,45.92,45.95,44759.0,41.9641,42.0464,41.9641,41.9915,44759.0
2019-02-21 10:35:00,45.96,46.01,45.9,45.99,53286.0,42.0007,42.0464,41.9458,42.0281,53286.0
2019-02-21 10:40:00,46.0,46.04,45.95,46.01,38954.0,42.0372,42.0738,41.9915,42.0464,38954.0
2019-02-21 10:45:00,46.01,46.06,45.97,45.99,57299.0,42.0464,42.0921,42.0098,42.0281,57299.0
2019-02-21 10:50:00,45.99,46.02,45.95,46.01,43739.0,42.0281,42.0555,41.9915,42.0464,43739.0
2019-02-21 10:55:00,46.02,46.04,45.96,45.96,45152.0,42.0555,42.0738,42.0007,42.0007,45152.0
2019-02-21 11:00:00,45.96,45.97,45.88,45.95,40199.0,42.0007,42.0098,41.9276,41.9915,40199.0
2019-02-21 11:05:00,45.95,46.0,45.89,45.9,31259.0,41.9915,42.0372,41.9367,41.9458,31259.0
2019-02-21 11:10:00,45.9,45.96,45.89,45.95,29192.0,41.9458,42.0007,41.9367,41.9915,29192.0
2019-02-21 11:15:00,45.95,45.96,45.85,45.88,55960.0,41.9915,42.0007,41.9001,41.9276,55960.0
2019-02-21 11:20:00,45.89,45.9,45.79,45.82,59187.0,41.9367,41.9458,41.8453,41.8727,59187.0
2019-02-21 11:25:00,45.82,45.82,45.7,45.71,36083.0,41.8727,41.8727,41.7631,41.7722,36083.0
2019-02-21 11:30:00,45.71,45.74,45.69,45.73,77048.0,41.7722,41.7996,41.7539,41.7905,77048.0
2019-02-21 11:35:00,45.73,45.74,45.67,45.71,56958.0,41.7905,41.7996,41.7356,41.7722,56958.0
2019-02-21 11:40:00,45.71,45.75,45.71,45.73,22592.0,41.7722,41.8088,41.7722,41.7905,22592.0
2019-02-21 11:45:00,45.73,45.76,45.72,45.76,26509.0,41.7905,41.8179,41.7813,41.8179,26509.0
2019-02-21 11:50:00,45.76,45.8,45.71,45.79,36288.0,41.8179,41.8545,41.7722,41.8453,36288.0
2019-02-21 11:55:00,45.79,45.88,45.78,45.84,45155.0,41.8453,41.9276,41.8362,41.891,45155.0
2019-02-21 12:00:00,45.84,45.85,45.76,45.77,79083.0,41.891,41.9001,41.8179,41.827,79083.0
2019-02-21 12:05:00,45.77,45.79,45.74,45.77,34259.0,41.827,41.8453,41.7996,41.827,34259.0
2019-02-21 12:10:00,45.76,45.78,45.74,45.78,52051.0,41.8179,41.8362,41.7996,41.8362,52051.0
2019-02-21 12:15:00,45.78,45.8,45.76,45.76,20775.0,41.8362,41.8545,41.8179,41.8179,20775.0
2019-02-21 12:20:00,45.76,45.8,45.73,45.8,24439.0,41.8179,41.8545,41.7905,41.8545,24439.0
2019-02-21 12:25:00,45.79,45.81,45.77,45.77,20308.0,41.8453,41.8636,41.827,41.827,20308.0
2019-02-21 12:30:00,45.78,45.84,45.77,45.8,23282.0,41.8362,41.891,41.827,41.8545,23282.0
2019-02-21 12:35:00,45.8,45.84,45.79,45.83,32985.0,41.8545,41.891,41.8453,41.8819,32985.0
2019-02-21 12:40:00,45.83,45.87,45.83,45.87,29870.0,41.8819,41.9184,41.8819,41.9184,29870.0
2019-02-21 12:45:00,45.87,45.88,45.82,45.83,21040.0,41.9184,41.9276,41.8727,41.8819,21040.0
2019-02-21 12:50:00,45.83,45.88,45.83,45.88,18195.0,41.8819,41.9276,41.8819,41.9276,18195.0
2019-02-21 12:55:00,45.87,45.88,45.83,45.85,22104.0,41.9184,41.9276,41.8819,41.9001,22104.0
2019-02-21 13:00:00,45.85,45.88,45.85,45.87,13376.0,41.9001,41.9276,41.9001,41.9184,13376.0
2019-02-21 13:05:00,45.87,45.88,45.83,45.84,22176.0,41.9184,41.9276,41.8819,41.891,22176.0
2019-02-21 13:10:00,45.85,45.86,45.83,45.84,21053.0,41.9001,41.9093,41.8819,41.891,21053.0
2019-02-21 13:15:00,45.84,45.86,45.82,45.83,32941.0,41.891,41.9093,41.8727,41.8819,32941.0
2019-02-21 13:20:00,45.84,45.86,45.84,45.85,13284.0,41.891,41.9093,41.891,41.9001,13284.0
2019-02-21 13:25:00,45.85,45.85,45.8,45.82,39483.0,41.9001,41.9001,41.8545,41.8727,39483.0
2019-02-21 13:30:00,45.82,45.85,45.81,45.84,36403.0,41.8727,41.9001,41.8636,41.891,36403.0
2019-02-21 13:35:00,45.84,45.86,45.84,45.86,7589.0,41.891,41.9093,41.891,41.9093,7589.0
2019-02-21 13:40:00,45.85,45.86,45.83,45.83,22254.0,41.9001,41.9093,41.8819,41.8819,22254.0
2019-02-21 13:45:00,45.84,45.86,45.83,45.85,27156.0,41.891,41.9093,41.8819,41.9001,27156.0
2019-02-21 13:50:00,45.85,45.86,45.81,45.86,41556.0,41.9001,41.9093,41.8636,41.9093,41556.0
2019-02-21 13:55:00,45.85,45.88,45.84,45.88,38784.0,41.9001,41.9276,41.891,41.9276,38784.0
2019-02-21 14:00:00,45.88,45.92,45.87,45.89,24868.0,41.9276,41.9641,41.9184,41.9367,24868.0
2019-02-21 14:05:00,45.9,45.9,45.88,45.88,21276.0,41.9458,41.9458,41.9276,41.9276,21276.0
2019-02-21 14:10:00,45.89,45.89,45.82,45.82,16032.0,41.9367,41.9367,41.8727,41.8727,16032.0
2019-02-21 14:15:00,45.82,45.84,45.79,45.8,43335.0,41.8727,41.891,41.8453,41.8545,43335.0
2019-02-21 14:20:00,45.81,45.82,45.75,45.76,25565.0,41.8636,41.8727,41.8088,41.8179,25565.0
2019-02-21 14:25:00,45.75,45.8,45.72,45.8,39343.0,41.8088,41.8545,41.7813,41.8545,39343.0
2019-02-21 14:30:00,45.8,45.82,45.79,45.8,23114.0,41.8545,41.8727,41.8453,41.8545,23114.0
2019-02-21 14:35:00,45.8,45.82,45.78,45.79,27432.0,41.8545,41.8727,41.8362,41.8453,27432.0
2019-02-21 14:40:00,45.79,45.86,45.79,45.86,30403.0,41.8453,41.9093,41.8453,41.9093,30403.0
2019-02-21 14:45:00,45.85,45.86,45.75,45.76,38939.0,41.9001,41.9093,41.8088,41.8179,38939.0
2019-02-21 14:50:00,45.75,45.76,45.69,45.75,29561.0,41.8088,41.8179,41.7539,41.8088,29561.0
2019-02-21 14:55:00,45.74,45.77,45.73,45.77,23844.0,41.7996,41.827,41.7905,41.827,23844.0
2019-02-21 15:00:00,45.76,45.81,45.75,45.8,38514.0,41.8179,41.8636,41.8088,41.8545,38514.0
2019-02-21 15:05:00,45.8,45.85,45.79,45.82,21125.0,41.8545,41.9001,41.8453,41.8727,21125.0
2019-02-21 15:10:00,45.83,45.86,45.82,45.85,32602.0,41.8819,41.9093,41.8727,41.9001,32602.0
2019-02-21 15:15:00,45.85,45.87,45.79,45.8,25479.0,41.9001,41.9184,41.8453,41.8545,25479.0
2019-02-21 15:20:00,45.8,45.81,45.75,45.76,44751.0,41.8545,41.8636,41.8088,41.8179,44751.0
2019-02-21 15:25:00,45.76,45.76,45.72,45.72,48662.0,41.8179,41.8179,41.7813,41.7813,48662.0
2019-02-21 15:30:00,45.73,45.73,45.64,45.65,155173.0,41.7905,41.7905,41.7082,41.7174,155173.0
2019-02-21 15:35:00,45.64,45.65,45.62,45.63,89402.0,41.7082,41.7174,41.69,41.6991,89402.0
2019-02-21 15:40:00,45.63,45.63,45.59,45.6,113043.0,41.6991,41.6991,41.6625,41.6717,113043.0
2019-02-21 15:45:00,45.6,45.62,45.59,45.62,263160.0,41.6717,41.69,41.6625,41.69,263160.0
2019-02-21 15:50:00,45.62,45.63,45.6,45.62,204679.0,41.69,41.6991,41.6717,41.69,204679.0
2019-02-21 15:55:00,45.62,45.73,45.61,45.71,466830.0,41.69,41.7905,41.6808,41.7722,466830.0
2019-02-22 09:30:00,45.91,46.16,45.86,46.15,67799.0,41.955,42.1834,41.9093,42.1743,67799.0
2019-02-22 09:35:00,46.15,46.17,46.05,46.05,35259.0,42.1743,42.1926,42.0829,42.0829,35259.0
2019-02-22 09:40:00,46.06,46.11,46.0,46.1,39651.0,42.0921,42.1377,42.0372,42.1286,39651.0
2019-02-22 09:45:00,46.1,46.11,45.91,45.98,41119.0,42.1286,42.1377,41.955,42.0189,41119.0
2019-02-22 09:50:00,45.98,46.08,45.98,46.05,20464.0,42.0189,42.1103,42.0189,42.0829,20464.0
2019-02-22 09:55:00,46.04,46.07,45.95,45.97,20969.0,42.0738,42.1012,41.9915,42.0098,20969.0
2019-02-22 10:00:00,45.96,45.96,45.9,45.91,16403.0,42.0007,42.0007,41.9458,41.955,16403.0
2019-02-22 10:05:00,45.91,45.91,45.87,45.88,14714.0,41.955,41.955,41.9184,41.9276,14714.0
2019-02-22 10:10:00,45.87,46.0,45.85,45.98,23888.0,41.9184,42.0372,41.9001,42.0189,23888.0
2019-02-22 10:15:00,45.98,46.04,45.96,46.0,26060.0,42.0189,42.0738,42.0007,42.0372,26060.0
2019-02-22 10:20:00,46.0,46.03,45.94,45.96,26710.0,42.0372,42.0646,41.9824,42.0007,26710.0
2019-02-22 10:25:00,45.97,45.99,45.84,45.91,66035.0,42.0098,42.0281,41.891,41.955,66035.0
2019-02-22 10:30:00,45.91,45.96,45.91,45.94,23017.0,41.955,42.0007,41.955,41.9824,23017.0
2019-02-22 10:35:00,45.94,45.94,45.79,45.8,41363.0,41.9824,41.9824,41.8453,41.8545,41363.0
2019-02-22 10:40:00,45.81,45.88,45.76,45.78,23572.0,41.8636,41.9276,41.8179,41.8362,23572.0
2019-02-22 10:45:00,45.78,45.81,45.74,45.8,23722.0,41.8362,41.8636,41.7996,41.8545,23722.0
2019-02-22 10:50:00,45.8,45.85,45.76,45.81,26606.0,41.8545,41.9001,41.8179,41.8636,26606.0
2019-02-22 10:55:00,45.81,45.85,45.78,45.82,16549.0,41.8636,41.9001,41.8362,41.8727,16549.0
2019-02-22 11:00:00,45.84,45.9,45.8,45.87,21025.0,41.891,41.9458,41.8545,41.9184,21025.0
2019-02-22 11:05:00,45.88,45.92,45.85,45.91,18745.0,41.9276,41.9641,41.9001,41.955,18745.0
2019-02-22 11:10:00,45.9,45.98,45.9,45.97,14234.0,41.9458,42.0189,41.9458,42.0098,14234.0
2019-02-22 11:15:00,45.98,45.99,45.92,45.94,85820.0,42.0189,42.0281,41.9641,41.9824,85820.0
2019-02-22 11:20:00,45.94,45.98,45.93,45.94,48684.0,41.9824,42.0189,41.9733,41.9824,48684.0
2019-02-22 11:25:00,45.94,45.98,45.91,45.93,38145.0,41.9824,42.0189,41.955,41.9733,38145.0
2019-02-22 11:30:00,45.94,45.97,45.9,45.91,29115.0,41.9824,42.0098,41.9458,41.955,29115.0
2019-02-22 11:35:00,45.9,45.94,45.89,45.92,22123.0,41.9458,41.9824,41.9367,41.9641,22123.0
2019-02-22 11:40:00,45.92,45.92,45.86,45.88,23180.0,41.9641,41.9641,41.9093,41.9276,23180.0
2019-02-22 11:45:00,45.89,45.89,45.86,45.88,17361.0,41.9367,41.9367,41.9093,41.9276,17361.0
2019-02-22 11:50:00,45.89,45.9,45.86,45.88,27934.0,41.9367,41.9458,41.9093,41.9276,27934.0
2019-02-22 11:55:00,45.89,45.92,45.87,45.9,30752.0,41.9367,41.9641,41.9184,41.9458,30752.0
2019-02-22 12:00:00,45.9,45.96,45.89,45.96,26536.0,41.9458,42.0007,41.9367,42.0007,26536.0
2019-02-22 12:05:00,45.95,45.96,45.93,45.94,14172.0,41.9915,42.0007,41.9733,41.9824,14172.0
2019-02-22 12:10:00,45.93,45.93,45.9,45.92,13614.0,41.9733,41.9733,41.9458,41.9641,13614.0
2019-02-22 12:15:00,45.92,45.93,45.87,45.87,21341.0,41.9641,41.9733,41.9184,41.9184,21341.0
2019-02-22 12:20:00,45.88,45.89,45.87,45.89,15155.0,41.9276,41.9367,41.9184,41.9367,15155.0
2019-02-22 12:25:00,45.88,45.9,45.87,45.9,17394.0,41.9276,41.9458,41.9184,41.9458,17394.0
2019-02-22 12:30:00,45.9,45.91,45.84,45.84,26786.0,41.9458,41.955,41.891,41.891,26786.0
2019-02-22 12:35:00,45.84,45.85,45.78,45.82,33850.0,41.891,41.9001,41.8362,41.8727,33850.0
2019-02-22 12:40:00,45.82,45.84,45.79,45.83,29463.0,41.8727,41.891,41.8453,41.8819,29463.0
2019-02-22 12:45:00,45.84,45.87,45.83,45.86,19616.0,41.891,41.9184,41.8819,41.9093,19616.0
2019-02-22 12:50:00,45.86,45.86,45.82,45.83,16370.0,41.9093,41.9093,41.8727,41.8819,16370.0
2019-02-22 12:55:00,45.83,45.88,45.83,45.88,12737.0,41.8819,41.9276,41.8819,41.9276,12737.0
2019-02-22 13:00:00,45.88,45.89,45.83,45.84,29475.0,41.9276,41.9367,41.8819,41.891,29475.0
2019-02-22 13:05:00,45.84,45.88,45.83,45.88,20178.0,41.891,41.9276,41.8819,41.9276,20178.0
2019-02-22 13:10:00,45.87,45.89,45.86,45.87,29949.0,41.9184,41.9367,41.9093,41.9184,29949.0
2019-02-22 13:15:00,45.87,45.9,45.83,45.88,21549.0,41.9184,41.9458,41.8819,41.9276,21549.0
2019-02-22 13:20:00,45.88,45.9,45.88,45.89,10856.0,41.9276,41.9458,41.9276,41.9367,10856.0
2019-02-22 13:25:00,45.9,45.91,45.89,45.9,26324.0,41.9458,41.955,41.9367,41.9458,26324.0
2019-02-22 13:30:00,45.9,45.95,45.89,45.95,48277.0,41.9458,41.9915,41.9367,41.9915,48277.0
2019-02-22 13:35:00,45.94,45.96,45.93,45.94,19432.0,41.9824,42.0007,41.9733,41.9824,19432.0
2019-02-22 13:40:00,45.94,45.94,45.91,45.92,12921.0,41.9824,41.9824,41.955,41.9641,12921.0
2019-02-22 13:45:00,45.92,45.94,45.9,45.93,18852.0,41.9641,41.9824,41.9458,41.9733,18852.0
2019-02-22 13:50:00,45.93,45.93,45.88,45.89,15900.0,41.9733,41.9733,41.9276,41.9367,15900.0
2019-02-22 13:55:00,45.88,45.92,45.88,45.91,29122.0,41.9276,41.9641,41.9276,41.955,29122.0
2019-02-22 14:00:00,45.92,45.93,45.89,45.91,22915.0,41.9641,41.9733,41.9367,41.955,22915.0
2019-02-22 14:05:00,45.9,45.96,45.89,45.96,17595.0,41.9458,42.0007,41.9367,42.0007,17595.0
2019-02-22 14:10:00,45.96,45.98,45.93,45.94,23758.0,42.0007,42.0189,41.9733,41.9824,23758.0
2019-02-22 14:15:00,45.93,45.94,45.88,45.89,18632.0,41.9733,41.9824,41.9276,41.9367,18632.0
2019-02-22 14:20:00,45.89,45.9,45.88,45.9,21538.0,41.9367,41.9458,41.9276,41.9458,21538.0
2019-02-22 14:25:00,45.89,45.93,45.89,45.93,25766.0,41.9367,41.9733,41.9367,41.9733,25766.0
2019-02-22 14:30:00,45.93,45.93,45.9,45.91,20596.0,41.9733,41.9733,41.9458,41.955,20596.0
2019-02-22 14:35:00,45.91,45.92,45.81,45.82,49198.0,41.955,41.9641,41.8636,41.8727,49198.0
2019-02-22 14:40:00,45.82,45.86,45.78,45.84,26475.0,41.8727,41.9093,41.8362,41.891,26475.0
2019-02-22 14:45:00,45.84,45.88,45.81,45.86,17649.0,41.891,41.9276,41.8636,41.9093,17649.0
2019-02-22 14:50:00,45.87,45.93,45.86,45.89,21967.0,41.9184,41.9733,41.9093,41.9367,21967.0
2019-02-22 14:55:00,45.89,45.92,45.88,45.9,16949.0,41.9367,41.9641,41.9276,41.9458,16949.0
2019-02-22 15:00:00,45.89,45.95,45.88,45.95,19340.0,41.9367,41.9915,41.9276,41.9915,19340.0
2019-02-22 15:05:00,45.95,45.96,45.94,45.95,27292.0,41.9915,42.0007,41.9824,41.9915,27292.0
2019-02-22 15:10:00,45.96,46.02,45.95,46.01,36510.0,42.0007,42.0555,41.9915,42.0464,36510.0
2019-02-22 15:15:00,46.01,46.02,45.99,46.0,18385.0,42.0464,42.0555,42.0281,42.0372,18385.0
2019-02-22 15:20:00,46.0,46.02,45.99,46.02,21105.0,42.0372,42.0555,42.0281,42.0555,21105.0
2019-02-22 15:25:00,46.02,46.1,46.02,46.09,32461.0,42.0555,42.1286,42.0555,42.1195,32461.0
2019-02-22 15:30:00,46.09,46.1,46.05,46.05,39430.0,42.1195,42.1286,42.0829,42.0829,39430.0
2019-02-22 15:35:00,46.06,46.07,46.02,46.04,31553.0,42.0921,42.1012,42.0555,42.0738,31553.0
2019-02-22 15:40:00,46.04,46.11,46.04,46.11,66668.0,42.0738,42.1377,42.0738,42.1377,66668.0
2019-02-22 15:45:00,46.11,46.15,46.11,46.13,75922.0,42.1377,42.1743,42.1377,42.156,75922.0
2019-02-22 15:50:00,46.14,46.15,46.1,46.15,93425.0,42.1652,42.1743,42.1286,42.1743,93425.0
2019-02-22 15:55:00,46.15,46.18,46.13,46.16,337768.0,42.1743,42.2017,42.156,42.1834,337768.0
2019-02-25 09:30:00,46.64,46.78,46.47,46.74,142248.0,42.6221,42.75,42.4667,42.7135,142248.0
2019-02-25 09:35:00,46.75,46.84,46.75,46.79,39523.0,42.7226,42.8049,42.7226,42.7592,39523.0
2019-02-25 09:40:00,46.8,46.81,46.7,46.81,38842.0,42.7683,42.7774,42.6769,42.7774,38842.0
2019-02-25 09:45:00,46.81,46.84,46.78,46.84,35893.0,42.7774,42.8049,42.75,42.8049,35893.0
2019-02-25 09:50:00,46.85,46.96,46.85,46.93,47530.0,42.814,42.9145,42.814,42.8871,47530.0
2019-02-25 09:55:00,46.94,46.94,46.82,46.84,47822.0,42.8962,42.8962,42.7866,42.8049,47822.0
2019-02-25 10:00:00,46.85,46.85,46.76,46.8,41202.0,42.814,42.814,42.7317,42.7683,41202.0
2019-02-25 10:05:00,46.8,46.84,46.74,46.76,58729.0,42.7683,42.8049,42.7135,42.7317,58729.0
2019-02-25 10:10:00,46.75,46.8,46.72,46.79,50988.0,42.7226,42.7683,42.6952,42.7592,50988.0
2019-02-25 10:15:00,46.8,46.81,46.77,46.78,26620.0,42.7683,42.7774,42.7409,42.75,26620.0
2019-02-25 10:20:00,46.77,46.79,46.71,46.72,29982.0,42.7409,42.7592,42.6861,42.6952,29982.0
2019-02-25 10:25:00,46.72,46.73,46.66,46.69,54895.0,42.6952,42.7043,42.6404,42.6678,54895.0
2019-02-25 10:30:00,46.69,46.7,46.66,46.68,18956.0,42.6678,42.6769,42.6404,42.6586,18956.0
2019-02-25 10:35:00,46.68,46.72,46.66,46.72,22889.0,42.6586,42.6952,42.6404,42.6952,22889.0
2019-02-25 10:40:00,46.71,46.73,46.66,46.71,109973.0,42.6861,42.7043,42.6404,42.6861,109973.0
2019-02-25 10:45:00,46.7,46.74,46.69,46.73,18318.0,42.6769,42.7135,42.6678,42.7043,18318.0
2019-02-25 10:50:00,46.74,46.74,46.69,46.73,43098.0,42.7135,42.7135,42.6678,42.7043,43098.0
2019-02-25 10:55:00,46.73,46.77,46.73,46.75,23844.0,42.7043,42.7409,42.7043,42.7226,23844.0
2019-02-25 11:00:00,46.76,46.8,46.75,46.78,34654.0,42.7317,42.7683,42.7226,42.75,34654.0
2019-02-25 11:05:00,46.78,46.85,46.77,46.84,27414.0,42.75,42.814,42.7409,42.8049,27414.0
2019-02-25 11:10:00,46.84,46.85,46.81,46.84,36656.0,42.8049,42.814,42.7774,42.8049,36656.0
2019-02-25 11:15:00,46.84,46.84,46.81,46.82,28828.0,42.8049,42.8049,42.7774,42.7866,28828.0
2019-02-25 11:20:00,46.82,46.82,46.74,46.74,35465.0,42.7866,42.7866,42.7135,42.7135,35465.0
2019-02-25 11:25:00,46.73,46.76,46.71,46.75,34924.0,42.7043,42.7317,42.6861,42.7226,34924.0
2019-02-25 11:30:00,46.75,46.8,46.73,46.79,30445.0,42.7226,42.7683,42.7043,42.7592,30445.0
2019-02-25 11:35:00,46.79,46.79,46.74,46.77,32854.0,42.7592,42.7592,42.7135,42.7409,32854.0
2019-02-25 11:40:00,46.76,46.8,46.75,46.77,39619.0,42.7317,42.7683,42.7226,42.7409,39619.0
2019-02-25 11:45:00,46.77,46.81,46.75,46.8,25457.0,42.7409,42.7774,42.7226,42.7683,25457.0
2019-02-25 11:50:00,46.8,46.81,46.75,46.76,24336.0,42.7683,42.7774,42.7226,42.7317,24336.0
2019-02-25 11:55:00,46.75,46.78,46.74,46.75,37369.0,42.7226,42.75,42.7135,42.7226,37369.0
2019-02-25 12:00:00,46.74,46.77,46.73,46.76,28687.0,42.7135,42.7409,42.7043,42.7317,28687.0
2019-02-25 12:05:00,46.75,46.75,46.71,46.73,40198.0,42.7226,42.7226,42.6861,42.7043,40198.0
2019-02-25 12:10:00,46.73,46.77,46.72,46.76,26265.0,42.7043,42.7409,42.6952,42.7317,26265.0
2019-02-25 12:15:00,46.76,46.76,46.75,46.76,5192.0,42.7317,42.7317,42.7226,42.7317,5192.0
2019-02-25 12:20:00,46.75,46.76,46.69,46.7,16319.0,42.7226,42.7317,42.6678,42.6769,16319.0
2019-02-25 12:25:00,46.7,46.7,46.66,46.66,47791.0,42.6769,42.6769,42.6404,42.6404,47791.0
2019-02-25 12:30:00,46.66,46.67,46.62,46.65,30999.0,42.6404,42.6495,42.6038,42.6312,30999.0
2019-02-25 12:35:00,46.65,46.71,46.64,46.7,18277.0,42.6312,42.6861,42.6221,42.6769,18277.0
2019-02-25 12:40:00,46.7,46.76,46.7,46.73,13478.0,42.6769,42.7317,42.6769,42.7043,13478.0
2019-02-25 12:45:00,46.73,46.81,46.7,46.81,47972.0,42.7043,42.7774,42.6769,42.7774,47972.0
2019-02-25 12:50:00,46.81,46.81,46.71,46.71,27628.0,42.7774,42.7774,42.6861,42.6861,27628.0
2019-02-25 12:55:00,46.7,46.71,46.64,46.69,19075.0,42.6769,42.6861,42.6221,42.6678,19075.0
2019-02-25 13:00:00,46.68,46.7,46.66,46.7,17955.0,42.6586,42.6769,42.6404,42.6769,17955.0
2019-02-25 13:05:00,46.7,46.7,46.62,46.64,42711.0,42.6769,42.6769,42.6038,42.6221,42711.0
2019-02-25 13:10:00,46.64,46.67,46.63,46.65,18839.0,42.6221,42.6495,42.6129,42.6312,18839.0
2019-02-25 13:15:00,46.66,46.66,46.59,46.59,19112.0,42.6404,42.6404,42.5764,42.5764,19112.0
2019-02-25 13:20:00,46.59,46.61,46.59,46.61,9540.0,42.5764,42.5947,42.5764,42.5947,9540.0
2019-02-25 13:25:00,46.6,46.62,46.57,46.6,31806.0,42.5855,42.6038,42.5581,42.5855,31806.0
2019-02-25 13:30:00,46.6,46.61,46.52,46.54,27557.0,42.5855,42.5947,42.5124,42.5307,27557.0
2019-02-25 13:35:00,46.53,46.54,46.47,46.48,20164.0,42.5216,42.5307,42.4667,42.4759,20164.0
2019-02-25 13:40:00,46.48,46.52,46.46,46.52,52310.0,42.4759,42.5124,42.4576,42.5124,52310.0
2019-02-25 13:45:00,46.52,46.54,46.49,46.51,35585.0,42.5124,42.5307,42.485,42.5033,35585.0
2019-02-25 13:50:00,46.51,46.54,46.5,46.51,29623.0,42.5033,42.5307,42.4941,42.5033,29623.0
2019-02-25 13:55:00,46.5,46.5,46.46,46.48,38165.0,42.4941,42.4941,42.4576,42.4759,38165.0
2019-02-25 14:00:00,46.48,46.49,46.43,46.44,86952.0,42.4759,42.485,42.4302,42.4393,86952.0
2019-02-25 14:05:00,46.43,46.44,46.39,46.41,28944.0,42.4302,42.4393,42.3936,42.4119,28944.0
2019-02-25 14:10:00,46.41,46.41,46.35,46.38,32211.0,42.4119,42.4119,42.3571,42.3845,32211.0
2019-02-25 14:15:00,46.38,46.4,46.37,46.39,17588.0,42.3845,42.4028,42.3753,42.3936,17588.0
2019-02-25 14:20:00,46.39,46.41,46.37,46.4,31845.0,42.3936,42.4119,42.3753,42.4028,31845.0
2019-02-25 14:25:00,46.39,46.39,46.31,46.34,36668.0,42.3936,42.3936,42.3205,42.3479,36668.0
2019-02-25 14:30:00,46.34,46.35,46.26,46.27,34739.0,42.3479,42.3571,42.2748,42.284,34739.0
2019-02-25 14:35:00,46.27,46.28,46.24,46.24,60455.0,42.284,42.2931,42.2565,42.2565,60455.0
2019-02-25 14:40:00,46.24,46.25,46.22,46.24,74920.0,42.2565,42.2657,42.2383,42.2565,74920.0
2019-02-25 14:45:00,46.25,46.29,46.21,46.23,37509.0,42.2657,42.3022,42.2291,42.2474,37509.0
2019-02-25 14:50:00,46.23,46.25,46.2,46.2,57068.0,42.2474,42.2657,42.22,42.22,57068.0
2019-02-25 14:55:00,46.21,46.24,46.16,46.18,54311.0,42.2291,42.2565,42.1834,42.2017,54311.0
2019-02-25 15:00:00,46.18,46.19,46.15,46.16,55053.0,42.2017,42.2109,42.1743,42.1834,55053.0
2019-02-25 15:05:00,46.16,46.2,46.14,46.15,66248.0,42.1834,42.22,42.1652,42.1743,66248.0
2019-02-25 15:10:00,46.15,46.2,46.13,46.19,75272.0,42.1743,42.22,42.156,42.2109,75272.0
2019-02-25 15:15:00,46.19,46.22,46.16,46.21,61671.0,42.2109,42.2383,42.1834,42.2291,61671.0
2019-02-25 15:20:00,46.21,46.21,46.11,46.12,78846.0,42.2291,42.2291,42.1377,42.1469,78846.0
2019-02-25 15:25:00,46.12,46.12,46.0,46.03,112422.0,42.1469,42.1469,42.0372,42.0646,112422.0
2019-02-25 15:30:00,46.04,46.15,46.03,46.15,128525.0,42.0738,42.1743,42.0646,42.1743,128525.0
2019-02-25 15:35:00,46.15,46.16,46.1,46.14,109980.0,42.1743,42.1834,42.1286,42.1652,109980.0
2019-02-25 15:40:00,46.14,46.17,46.09,46.11,120345.0,42.1652,42.1926,42.1195,42.1377,120345.0
2019-02-25 15:45:00,46.11,46.12,46.09,46.09,103131.0,42.1377,42.1469,42.1195,42.1195,103131.0
2019-02-25 15:50:00,46.09,46.1,46.05,46.08,145720.0,42.1195,42.1286,42.0829,42.1103,145720.0
2019-02-25 15:55:00,46.09,46.09,45.97,46.02,400916.0,42.1195,42.1195,42.0098,42.0555,400916.0
2019-02-26 09:30:00,45.77,45.93,45.76,45.91,106760.0,41.827,41.9733,41.8179,41.955,106760.0
2019-02-26 09:35:00,45.9,46.25,45.9,46.2,67712.0,41.9458,42.2657,41.9458,42.22,67712.0
2019-02-26 09:40:00,46.21,46.23,46.04,46.04,65336.0,42.2291,42.2474,42.0738,42.0738,65336.0
2019-02-26 09:45:00,46.03,46.08,45.98,46.06,51210.0,42.0646,42.1103,42.0189,42.0921,51210.0
2019-02-26 09:50:00,46.06,46.21,46.06,46.19,70153.0,42.0921,42.2291,42.0921,42.2109,70153.0
2019-02-26 09:55:00,46.19,46.33,46.19,46.28,33607.0,42.2109,42.3388,42.2109,42.2931,33607.0
2019-02-26 10:00:00,46.28,46.48,46.28,46.4,58792.0,42.2931,42.4759,42.2931,42.4028,58792.0
2019-02-26 10:05:00,46.4,46.44,46.36,46.38,34092.0,42.4028,42.4393,42.3662,42.3845,34092.0
2019-02-26 10:10:00,46.38,46.48,46.37,46.46,32162.0,42.3845,42.4759,42.3753,42.4576,32162.0
2019-02-26 10:15:00,46.46,46.56,46.45,46.52,59268.0,42.4576,42.549,42.4485,42.5124,59268.0
2019-02-26 10:20:00,46.52,46.66,46.48,46.65,54840.0,42.5124,42.6404,42.4759,42.6312,54840.0
2019-02-26 10:25:00,46.65,46.81,46.63,46.7,77058.0,42.6312,42.7774,42.6129,42.6769,77058.0
2019-02-26 10:30:00,46.7,46.82,46.7,46.81,34045.0,42.6769,42.7866,42.6769,42.7774,34045.0
2019-02-26 10:35:00,46.82,46.85,46.77,46.83,29771.0,42.7866,42.814,42.7409,42.7957,29771.0
2019-02-26 10:40:00,46.82,46.91,46.8,46.84,54302.0,42.7866,42.8688,42.7683,42.8049,54302.0
2019-02-26 10:45:00,46.83,46.87,46.81,46.82,23022.0,42.7957,42.8323,42.7774,42.7866,23022.0
2019-02-26 10:50:00,46.83,46.84,46.7,46.73,44704.0,42.7957,42.8049,42.6769,42.7043,44704.0
2019-02-26 10:55:00,46.73,46.75,46.7,46.72,28335.0,42.7043,42.7226,42.6769,42.6952,28335.0
2019-02-26 11:00:00,46.71,46.77,46.68,46.76,43125.0,42.6861,42.7409,42.6586,42.7317,43125.0
2019-02-26 11:05:00,46.77,46.81,46.72,46.8,25417.0,42.7409,42.7774,42.6952,42.7683,25417.0
2019-02-26 11:10:00,46.81,46.88,46.78,46.88,28955.0,42.7774,42.8414,42.75,42.8414,28955.0
2019-02-26 11:15:00,46.88,46.9,46.81,46.81,22550.0,42.8414,42.8597,42.7774,42.7774,22550.0
2019-02-26 11:20:00,46.82,46.82,46.74,46.8,22914.0,42.7866,42.7866,42.7135,42.7683,22914.0
2019-02-26 11:25:00,46.81,46.83,46.77,46.8,18087.0,42.7774,42.7957,42.7409,42.7683,18087.0
2019-02-26 11:30:00,46.8,46.88,46.79,46.83,26834.0,42.7683,42.8414,42.7592,42.7957,26834.0
2019-02-26 11:35:00,46.82,46.86,46.81,46.83,22708.0,42.7866,42.8231,42.7774,42.7957,22708.0
2019-02-26 11:40:00,46.82,46.87,46.82,46.83,15922.0,42.7866,42.8323,42.7866,42.7957,15922.0
2019-02-26 11:45:00,46.82,46.89,46.8,46.89,23251.0,42.7866,42.8505,42.7683,42.8505,23251.0
2019-02-26 11:50:00,46.9,46.92,46.87,46.92,33842.0,42.8597,42.878,42.8323,42.878,33842.0
2019-02-26 11:55:00,46.93,46.94,46.87,46.87,16734.0,42.8871,42.8962,42.8323,42.8323,16734.0
2019-02-26 12:00:00,46.88,46.89,46.83,46.84,15282.0,42.8414,42.8505,42.7957,42.8049,15282.0
2019-02-26 12:05:00,46.83,46.84,46.8,46.8,14789.0,42.7957,42.8049,42.7683,42.7683,14789.0
2019-02-26 12:10:00,46.8,46.83,46.77,46.81,14476.0,42.7683,42.7957,42.7409,42.7774,14476.0
2019-02-26 12:15:00,46.82,46.86,46.79,46.85,18477.0,42.7866,42.8231,42.7592,42.814,18477.0
2019-02-26 12:20:00,46.85,46.87,46.84,46.85,14266.0,42.814,42.8323,42.8049,42.814,14266.0
2019-02-26 12:25:00,46.86,46.87,46.8,46.8,19953.0,42.8231,42.8323,42.7683,42.7683,19953.0
2019-02-26 12:30:00,46.8,46.81,46.72,46.74,32604.0,42.7683,42.7774,42.6952,42.7135,32604.0
2019-02-26 12:35:00,46.73,46.73,46.67,46.69,30743.0,42.7043,42.7043,42.6495,42.6678,30743.0
2019-02-26 12:40:00,46.69,46.71,46.69,46.7,30095.0,42.6678,42.6861,42.6678,42.6769,30095.0
2019-02-26 12:45:00,46.7,46.7,46.6,46.61,31517.0,42.6769,42.6769,42.5855,42.5947,31517.0
2019-02-26 12:50:00,46.61,46.65,46.6,46.64,18914.0,42.5947,42.6312,42.5855,42.6221,18914.0
2019-02-26 12:55:00,46.64,46.67,46.59,46.59,45112.0,42.6221,42.6495,42.5764,42.5764,45112.0
2019-02-26 13:00:00,46.59,46.64,46.58,46.58,32336.0,42.5764,42.6221,42.5673,42.5673,32336.0
2019-02-26 13:05:00,46.57,46.61,46.55,46.59,13962.0,42.5581,42.5947,42.5398,42.5764,13962.0
2019-02-26 13:10:00,46.6,46.61,46.57,46.61,11754.0,42.5855,42.5947,42.5581,42.5947,11754.0
2019-02-26 13:15:00,46.61,46.63,46.59,46.59,22176.0,42.5947,42.6129,42.5764,42.5764,22176.0
2019-02-26 13:20:00,46.6,46.64,46.59,46.6,24428.0,42.5855,42.6221,42.5764,42.5855,24428.0
2019-02-26 13:25:00,46.61,46.62,46.58,46.61,12998.0,42.5947,42.6038,42.5673,42.5947,12998.0
2019-02-26 13:30:00,46.62,46.62,46.57,46.59,16117.0,42.6038,42.6038,42.5581,42.5764,16117.0
2019-02-26 13:35:00,46.59,46.59,46.48,46.51,23622.0,42.5764,42.5764,42.4759,42.5033,23622.0
2019-02-26 13:40:00,46.52,46.52,46.48,46.52,15712.0,42.5124,42.5124,42.4759,42.5124,15712.0
2019-02-26 13:45:00,46.52,46.57,46.51,46.57,27267.0,42.5124,42.5581,42.5033,42.5581,27267.0
2019-02-26 13:50:00,46.58,46.59,46.55,46.56,19609.0,42.5673,42.5764,42.5398,42.549,19609.0
2019-02-26 13:55:00,46.57,46.58,46.52,46.54,24238.0,42.5581,42.5673,42.5124,42.5307,24238.0
2019-02-26 14:00:00,46.54,46.63,46.54,46.63,24436.0,42.5307,42.6129,42.5307,42.6129,24436.0
2019-02-26 14:05:00,46.62,46.62,46.54,46.54,31004.0,42.6038,42.6038,42.5307,42.5307,31004.0
2019-02-26 14:10:00,46.54,46.56,46.52,46.52,29898.0,42.5307,42.549,42.5124,42.5124,29898.0
2019-02-26 14:15:00,46.52,46.54,46.5,46.54,17195.0,42.5124,42.5307,42.4941,42.5307,17195.0
2019-02-26 14:20:00,46.54,46.54,46.46,46.48,27768.0,42.5307,42.5307,42.4576,42.4759,27768.0
2019-02-26 14:25:00,46.48,46.53,46.48,46.53,11276.0,42.4759,42.5216,42.4759,42.5216,11276.0
2019-02-26 14:30:00,46.53,46.55,46.51,46.54,25543.0,42.5216,42.5398,42.5033,42.5307,25543.0
2019-02-26 14:35:00,46.53,46.6,46.53,46.6,32318.0,42.5216,42.5855,42.5216,42.5855,32318.0
2019-02-26 14:40:00,46.6,46.65,46.59,46.59,24484.0,42.5855,42.6312,42.5764,42.5764,24484.0
2019-02-26 14:45:00,46.6,46.64,46.59,46.64,43585.0,42.5855,42.6221,42.5764,42.6221,43585.0
2019-02-26 14:50:00,46.64,46.71,46.63,46.71,52816.0,42.6221,42.6861,42.6129,42.6861,52816.0
2019-02-26 14:55:00,46.71,46.73,46.7,46.71,52177.0,42.6861,42.7043,42.6769,42.6861,52177.0
2019-02-26 15:00:00,46.72,46.77,46.71,46.77,45897.0,42.6952,42.7409,42.6861,42.7409,45897.0
2019-02-26 15:05:00,46.77,46.78,46.73,46.75,45065.0,42.7409,42.75,42.7043,42.7226,45065.0
2019-02-26 15:10:00,46.76,46.77,46.72,46.73,25879.0,42.7317,42.7409,42.6952,42.7043,25879.0
2019-02-26 15:15:00,46.72,46.81,46.72,46.79,52800.0,42.6952,42.7774,42.6952,42.7592,52800.0
2019-02-26 15:20:00,46.78,46.82,46.76,46.76,30495.0,42.75,42.7866,42.7317,42.7317,30495.0
2019-02-26 15:25:00,46.76,46.78,46.75,46.76,55958.0,42.7317,42.75,42.7226,42.7317,55958.0
2019-02-26 15:30:00,46.76,46.82,46.74,46.82,79470.0,42.7317,42.7866,42.7135,42.7866,79470.0
2019-02-26 15:35:00,46.82,46.82,46.75,46.78,64190.0,42.7866,42.7866,42.7226,42.75,64190.0
2019-02-26 15:40:00,46.77,46.79,46.72,46.73,66090.0,42.7409,42.7592,42.6952,42.7043,66090.0
2019-02-26 15:45:00,46.72,46.73,46.7,46.7,56528.0,42.6952,42.7043,42.6769,42.6769,56528.0
2019-02-26 15:50:00,46.71,46.71,46.66,46.71,83797.0,42.6861,42.6861,42.6404,42.6861,83797.0
2019-02-26 15:55:00,46.71,46.72,46.56,46.57,240024.0,42.6861,42.6952,42.549,42.5581,240024.0
2019-02-27 09:30:00,46.57,46.71,46.41,46.63,70943.0,42.5581,42.6861,42.4119,42.6129,70943.0
2019-02-27 09:35:00,46.62,46.83,46.6,46.8,69909.0,42.6038,42.7957,42.5855,42.7683,69909.0
2019-02-27 09:40:00,46.82,46.87,46.7,46.76,64597.0,42.7866,42.8323,42.6769,42.7317,64597.0
2019-02-27 09:45:00,46.75,46.88,46.74,46.8,52992.0,42.7226,42.8414,42.7135,42.7683,52992.0
2019-02-27 09:50:00,46.8,46.83,46.7,46.81,40623.0,42.7683,42.7957,42.6769,42.7774,40623.0
2019-02-27 09:55:00,46.81,46.84,46.74,46.82,29974.0,42.7774,42.8049,42.7135,42.7866,29974.0
2019-02-27 10:00:00,46.82,46.86,46.68,46.75,38068.0,42.7866,42.8231,42.6586,42.7226,38068.0
2019-02-27 10:05:00,46.75,46.83,46.73,46.83,25144.0,42.7226,42.7957,42.7043,42.7957,25144.0
2019-02-27 10:10:00,46.83,46.83,46.52,46.58,61298.0,42.7957,42.7957,42.5124,42.5673,61298.0
2019-02-27 10:15:00,46.58,46.69,46.54,46.68,25425.0,42.5673,42.6678,42.5307,42.6586,25425.0
2019-02-27 10:20:00,46.67,46.68,46.54,46.57,26990.0,42.6495,42.6586,42.5307,42.5581,26990.0
2019-02-27 10:25:00,46.56,46.62,46.5,46.57,33424.0,42.549,42.6038,42.4941,42.5581,33424.0
2019-02-27 10:30:00,46.58,46.63,46.53,46.57,33112.0,42.5673,42.6129,42.5216,42.5581,33112.0
2019-02-27 10:35:00,46.58,46.67,46.55,46.66,49270.0,42.5673,42.6495,42.5398,42.6404,49270.0
2019-02-27 10:40:00,46.67,46.69,46.65,46.67,27204.0,42.6495,42.6678,42.6312,42.6495,27204.0
2019-02-27 10:45:00,46.67,46.71,46.61,46.7,22038.0,42.6495,42.6861,42.5947,42.6769,22038.0
2019-02-27 10:50:00,46.71,46.74,46.67,46.68,25339.0,42.6861,42.7135,42.6495,42.6586,25339.0
2019-02-27 10:55:00,46.68,46.71,46.64,46.7,22742.0,42.6586,42.6861,42.6221,42.6769,22742.0
2019-02-27 11:00:00,46.69,46.75,46.6,46.64,73990.0,42.6678,42.7226,42.5855,42.6221,73990.0
2019-02-27 11:05:00,46.65,46.71,46.61,46.71,26990.0,42.6312,42.6861,42.5947,42.6861,26990.0
2019-02-27 11:10:00,46.71,46.72,46.64,46.68,30363.0,42.6861,42.6952,42.6221,42.6586,30363.0
2019-02-27 11:15:00,46.67,46.68,46.62,46.67,21728.0,42.6495,42.6586,42.6038,42.6495,21728.0
2019-02-27 11:20:00,46.68,46.73,46.65,46.72,50029.0,42.6586,42.7043,42.6312,42.6952,50029.0
2019-02-27 11:25:00,46.72,46.74,46.68,46.69,33839.0,42.6952,42.7135,42.6586,42.6678,33839.0
2019-02-27 11:30:00,46.69,46.71,46.62,46.64,21834.0,42.6678,42.6861,42.6038,42.6221,21834.0
2019-02-27 11:35:00,46.64,46.68,46.62,46.65,23505.0,42.6221,42.6586,42.6038,42.6312,23505.0
2019-02-27 11:40:00,46.67,46.68,46.64,46.64,16605.0,42.6495,42.6586,42.6221,42.6221,16605.0
2019-02-27 11:45:00,46.63,46.68,46.62,46.68,20616.0,42.6129,42.6586,42.6038,42.6586,20616.0
2019-02-27 11:50:00,46.68,46.71,46.68,46.7,22678.0,42.6586,42.6861,42.6586,42.6769,22678.0
2019-02-27 11:55:00,46.69,46.71,46.67,46.68,15037.0,42.6678,42.6861,42.6495,42.6586,15037.0
2019-02-27 12:00:00,46.68,46.69,46.66,46.67,32954.0,42.6586,42.6678,42.6404,42.6495,32954.0
2019-02-27 12:05:00,46.67,46.67,46.63,46.65,25986.0,42.6495,42.6495,42.6129,42.6312,25986.0
2019-02-27 12:10:00,46.65,46.67,46.64,46.65,34478.0,42.6312,42.6495,42.6221,42.6312,34478.0
2019-02-27 12:15:00,46.66,46.71,46.65,46.7,23191.0,42.6404,42.6861,42.6312,42.6769,23191.0
2019-02-27 12:20:00,46.7,46.74,46.68,46.73,20061.0,42.6769,42.7135,42.6586,42.7043,20061.0
2019-02-27 12:25:00,46.74,46.75,46.7,46.71,11193.0,42.7135,42.7226,42.6769,42.6861,11193.0
2019-02-27 12:30:00,46.7,46.74,46.7,46.73,22092.0,42.6769,42.7135,42.6769,42.7043,22092.0
2019-02-27 12:35:00,46.73,46.75,46.7,46.72,16979.0,42.7043,42.7226,42.6769,42.6952,16979.0
2019-02-27 12:40:00,46.72,46.75,46.71,46.72,13735.0,42.6952,42.7226,42.6861,42.6952,13735.0
2019-02-27 12:45:00,46.72,46.73,46.71,46.72,7978.0,42.6952,42.7043,42.6861,42.6952,7978.0
2019-02-27 12:50:00,46.73,46.73,46.71,46.71,10585.0,42.7043,42.7043,42.6861,42.6861,10585.0
2019-02-27 12:55:00,46.72,46.72,46.64,46.66,23986.0,42.6952,42.6952,42.6221,42.6404,23986.0
2019-02-27 13:00:00,46.67,46.71,46.66,46.68,28807.0,42.6495,42.6861,42.6404,42.6586,28807.0
2019-02-27 13:05:00,46.68,46.75,46.67,46.72,13115.0,42.6586,42.7226,42.6495,42.6952,13115.0
2019-02-27 13:10:00,46.71,46.77,46.71,46.77,14534.0,42.6861,42.7409,42.6861,42.7409,14534.0
2019-02-27 13:15:00,46.78,46.79,46.75,46.76,13475.0,42.75,42.7592,42.7226,42.7317,13475.0
2019-02-27 13:20:00,46.77,46.81,46.75,46.8,18237.0,42.7409,42.7774,42.7226,42.7683,18237.0
2019-02-27 13:25:00,46.8,46.82,46.78,46.79,13666.0,42.7683,42.7866,42.75,42.7592,13666.0
2019-02-27 13:30:00,46.79,46.79,46.74,46.75,25693.0,42.7592,42.7592,42.7135,42.7226,25693.0
2019-02-27 13:35:00,46.74,46.75,46.7,46.71,21650.0,42.7135,42.7226,42.6769,42.6861,21650.0
2019-02-27 13:40:00,46.71,46.72,46.66,46.71,23083.0,42.6861,42.6952,42.6404,42.6861,23083.0
2019-02-27 13:45:00,46.71,46.74,46.7,46.72,17546.0,42.6861,42.7135,42.6769,42.6952,17546.0
2019-02-27 13:50:00,46.73,46.74,46.69,46.7,17776.0,42.7043,42.7135,42.6678,42.6769,17776.0
2019-02-27 13:55:00,46.7,46.73,46.7,46.71,14918.0,42.6769,42.7043,42.6769,42.6861,14918.0
2019-02-27 14:00:00,46.71,46.71,46.67,46.71,24743.0,42.6861,42.6861,42.6495,42.6861,24743.0
2019-02-27 14:05:00,46.71,46.71,46.67,46.67,15585.0,42.6861,42.6861,42.6495,42.6495,15585.0
2019-02-27 14:10:00,46.68,46.75,46.67,46.75,22896.0,42.6586,42.7226,42.6495,42.7226,22896.0
2019-02-27 14:15:00,46.75,46.77,46.74,46.75,18337.0,42.7226,42.7409,42.7135,42.7226,18337.0
2019-02-27 14:20:00,46.74,46.75,46.68,46.68,26193.0,42.7135,42.7226,42.6586,42.6586,26193.0
2019-02-27 14:25:00,46.68,46.71,46.67,46.7,21372.0,42.6586,42.6861,42.6495,42.6769,21372.0
2019-02-27 14:30:00,46.7,46.71,46.68,46.69,32703.0,42.6769,42.6861,42.6586,42.6678,32703.0
2019-02-27 14:35:00,46.69,46.69,46.62,46.66,49140.0,42.6678,42.6678,42.6038,42.6404,49140.0
2019-02-27 14:40:00,46.66,46.69,46.63,46.68,32764.0,42.6404,42.6678,42.6129,42.6586,32764.0
2019-02-27 14:45:00,46.68,46.68,46.63,46.66,19872.0,42.6586,42.6586,42.6129,42.6404,19872.0
2019-02-27 14:50:00,46.66,46.67,46.59,46.6,32625.0,42.6404,42.6495,42.5764,42.5855,32625.0
2019-02-27 14:55:00,46.59,46.66,46.59,46.65,36598.0,42.5764,42.6404,42.5764,42.6312,36598.0
2019-02-27 15:00:00,46.65,46.73,46.64,46.68,36689.0,42.6312,42.7043,42.6221,42.6586,36689.0
2019-02-27 15:05:00,46.68,46.75,46.68,46.75,32457.0,42.6586,42.7226,42.6586,42.7226,32457.0
2019-02-27 15:10:00,46.75,46.76,46.72,46.73,53816.0,42.7226,42.7317,42.6952,42.7043,53816.0
2019-02-27 15:15:00,46.73,46.73,46.69,46.71,44938.0,42.7043,42.7043,42.6678,42.6861,44938.0
2019-02-27 15:20:00,46.7,46.7,46.64,46.65,36626.0,42.6769,42.6769,42.6221,42.6312,36626.0
2019-02-27 15:25:00,46.64,46.67,46.61,46.62,50891.0,42.6221,42.6495,42.5947,42.6038,50891.0
2019-02-27 15:30:00,46.62,46.66,46.6,46.65,37112.0,42.6038,42.6404,42.5855,42.6312,37112.0
2019-02-27 15:35:00,46.65,46.69,46.64,46.69,44157.0,42.6312,42.6678,42.6221,42.6678,44157.0
2019-02-27 15:40:00,46.69,46.69,46.57,46.57,62669.0,42.6678,42.6678,42.5581,42.5581,62669.0
2019-02-27 15:45:00,46.57,46.64,46.56,46.63,81666.0,42.5581,42.6221,42.549,42.6129,81666.0
2019-02-27 15:50:00,46.63,46.65,46.59,46.63,96233.0,42.6129,42.6312,42.5764,42.6129,96233.0
2019-02-27 15:55:00,46.64,46.66,46.56,46.57,311471.0,42.6221,42.6404,42.549,42.5581,311471.0
2019-02-28 09:30:00,46.55,46.67,46.43,46.47,264940.0,42.5398,42.6495,42.4302,42.4667,264940.0
2019-02-28 09:35:00,46.47,46.61,46.44,46.53,122100.0,42.4667,42.5947,42.4393,42.5216,122100.0
2019-02-28 09:40:00,46.52,46.69,46.51,46.55,76161.0,42.5124,42.6678,42.5033,42.5398,76161.0
2019-02-28 09:45:00,46.55,46.61,46.44,46.45,90179.0,42.5398,42.5947,42.4393,42.4485,90179.0
2019-02-28 09:50:00,46.45,46.57,46.4,46.57,72726.0,42.4485,42.5581,42.4028,42.5581,72726.0
2019-02-28 09:55:00,46.57,46.64,46.54,46.58,36616.0,42.5581,42.6221,42.5307,42.5673,36616.0
2019-02-28 10:00:00,46.57,46.58,46.45,46.45,56475.0,42.5581,42.5673,42.4485,42.4485,56475.0
2019-02-28 10:05:00,46.46,46.48,46.38,46.42,57892.0,42.4576,42.4759,42.3845,42.421,57892.0
2019-02-28 10:10:00,46.42,46.54,46.42,46.47,88936.0,42.421,42.5307,42.421,42.4667,88936.0
2019-02-28 10:15:00,46.47,46.49,46.42,46.46,38583.0,42.4667,42.485,42.421,42.4576,38583.0
2019-02-28 10:20:00,46.45,46.49,46.43,46.44,29882.0,42.4485,42.485,42.4302,42.4393,29882.0
2019-02-28 10:25:00,46.43,46.45,46.4,46.44,31412.0,42.4302,42.4485,42.4028,42.4393,31412.0
2019-02-28 10:30:00,46.45,46.51,46.44,46.47,41123.0,42.4485,42.5033,42.4393,42.4667,41123.0
2019-02-28 10:35:00,46.46,46.51,46.41,46.42,53578.0,42.4576,42.5033,42.4119,42.421,53578.0
2019-02-28 10:40:00,46.41,46.41,46.29,46.32,53356.0,42.4119,42.4119,42.3022,42.3297,53356.0
2019-02-28 10:45:00,46.31,46.34,46.29,46.3,26229.0,42.3205,42.3479,42.3022,42.3114,26229.0
2019-02-28 10:50:00,46.28,46.29,46.21,46.27,37096.0,42.2931,42.3022,42.2291,42.284,37096.0
2019-02-28 10:55:00,46.26,46.31,46.24,46.26,24975.0,42.2748,42.3205,42.2565,42.2748,24975.0
2019-02-28 11:00:00,46.25,46.27,46.21,46.21,50442.0,42.2657,42.284,42.2291,42.2291,50442.0
2019-02-28 11:05:00,46.2,46.2,46.12,46.14,47889.0,42.22,42.22,42.1469,42.1652,47889.0
2019-02-28 11:10:00,46.14,46.17,46.12,46.16,29643.0,42.1652,42.1926,42.1469,42.1834,29643.0
2019-02-28 11:15:00,46.16,46.25,46.16,46.25,29654.0,42.1834,42.2657,42.1834,42.2657,29654.0
2019-02-28 11:20:00,46.25,46.31,46.25,46.28,27401.0,42.2657,42.3205,42.2657,42.2931,27401.0
2019-02-28 11:25:00,46.27,46.28,46.2,46.23,29649.0,42.284,42.2931,42.22,42.2474,29649.0
2019-02-28 11:30:00,46.22,46.22,46.17,46.22,32892.0,42.2383,42.2383,42.1926,42.2383,32892.0
2019-02-28 11:35:00,46.21,46.21,46.17,46.21,42680.0,42.2291,42.2291,42.1926,42.2291,42680.0
2019-02-28 11:40:00,46.2,46.22,46.17,46.17,31772.0,42.22,42.2383,42.1926,42.1926,31772.0
2019-02-28 11:45:00,46.18,46.2,46.17,46.17,46849.0,42.2017,42.22,42.1926,42.1926,46849.0
2019-02-28 11:50:00,46.18,46.18,46.14,46.15,23218.0,42.2017,42.2017,42.1652,42.1743,23218.0
2019-02-28 11:55:00,46.16,46.16,46.12,46.13,25234.0,42.1834,42.1834,42.1469,42.156,25234.0
2019-02-28 12:00:00,46.13,46.2,46.11,46.18,33622.0,42.156,42.22,42.1377,42.2017,33622.0
2019-02-28 12:05:00,46.18,46.21,46.17,46.19,27915.0,42.2017,42.2291,42.1926,42.2109,27915.0
2019-02-28 12:10:00,46.18,46.25,46.17,46.24,23024.0,42.2017,42.2657,42.1926,42.2565,23024.0
2019-02-28 12:15:00,46.23,46.27,46.22,46.25,24420.0,42.2474,42.284,42.2383,42.2657,24420.0
2019-02-28 12:20:00,46.25,46.26,46.22,46.24,41013.0,42.2657,42.2748,42.2383,42.2565,41013.0
2019-02-28 12:25:00,46.24,46.25,46.21,46.21,23496.0,42.2565,42.2657,42.2291,42.2291,23496.0
2019-02-28 12:30:00,46.22,46.22,46.14,46.2,33841.0,42.2383,42.2383,42.1652,42.22,33841.0
2019-02-28 12:35:00,46.2,46.21,46.14,46.2,35922.0,42.22,42.2291,42.1652,42.22,35922.0
2019-02-28 12:40:00,46.2,46.23,46.17,46.18,69496.0,42.22,42.2474,42.1926,42.2017,69496.0
2019-02-28 12:45:00,46.18,46.21,46.15,46.18,27121.0,42.2017,42.2291,42.1743,42.2017,27121.0
2019-02-28 12:50:00,46.17,46.2,46.15,46.16,32715.0,42.1926,42.22,42.1743,42.1834,32715.0
2019-02-28 12:55:00,46.16,46.26,46.16,46.25,25343.0,42.1834,42.2748,42.1834,42.2657,25343.0
2019-02-28 13:00:00,46.25,46.26,46.21,46.22,17131.0,42.2657,42.2748,42.2291,42.2383,17131.0
2019-02-28 13:05:00,46.23,46.24,46.21,46.23,35075.0,42.2474,42.2565,42.2291,42.2474,35075.0
2019-02-28 13:10:00,46.22,46.22,46.18,46.19,18604.0,42.2383,42.2383,42.2017,42.2109,18604.0
2019-02-28 13:15:00,46.18,46.22,46.17,46.2,26278.0,42.2017,42.2383,42.1926,42.22,26278.0
2019-02-28 13:20:00,46.19,46.2,46.18,46.19,15245.0,42.2109,42.22,42.2017,42.2109,15245.0
2019-02-28 13:25:00,46.19,46.19,46.17,46.19,32419.0,42.2109,42.2109,42.1926,42.2109,32419.0
2019-02-28 13:30:00,46.19,46.25,46.18,46.23,44379.0,42.2109,42.2657,42.2017,42.2474,44379.0
2019-02-28 13:35:00,46.23,46.24,46.2,46.23,32707.0,42.2474,42.2565,42.22,42.2474,32707.0
2019-02-28 13:40:00,46.23,46.24,46.21,46.22,25219.0,42.2474,42.2565,42.2291,42.2383,25219.0
2019-02-28 13:45:00,46.23,46.23,46.17,46.18,28530.0,42.2474,42.2474,42.1926,42.2017,28530.0
2019-02-28 13:50:00,46.18,46.19,46.16,46.18,21291.0,42.2017,42.2109,42.1834,42.2017,21291.0
2019-02-28 13:55:00,46.17,46.19,46.14,46.17,40994.0,42.1926,42.2109,42.1652,42.1926,40994.0
2019-02-28 14:00:00,46.17,46.17,46.1,46.12,69336.0,42.1926,42.1926,42.1286,42.1469,69336.0
2019-02-28 14:05:00,46.12,46.16,46.11,46.12,35843.0,42.1469,42.1834,42.1377,42.1469,35843.0
2019-02-28 14:10:00,46.12,46.14,46.11,46.14,47505.0,42.1469,42.1652,42.1377,42.1652,47505.0
2019-02-28 14:15:00,46.14,46.16,46.12,46.16,33985.0,42.1652,42.1834,42.1469,42.1834,33985.0
2019-02-28 14:20:00,46.16,46.21,46.16,46.2,23804.0,42.1834,42.2291,42.1834,42.22,23804.0
2019-02-28 14:25:00,46.21,46.24,46.19,46.23,18148.0,42.2291,42.2565,42.2109,42.2474,18148.0
2019-02-28 14:30:00,46.23,46.24,46.15,46.17,30607.0,42.2474,42.2565,42.1743,42.1926,30607.0
2019-02-28 14:35:00,46.17,46.18,46.09,46.1,31874.0,42.1926,42.2017,42.1195,42.1286,31874.0
2019-02-28 14:40:00,46.11,46.12,46.08,46.08,37801.0,42.1377,42.1469,42.1103,42.1103,37801.0
2019-02-28 14:45:00,46.09,46.09,46.05,46.05,16608.0,42.1195,42.1195,42.0829,42.0829,16608.0
2019-02-28 14:50:00,46.06,46.08,46.03,46.07,32911.0,42.0921,42.1103,42.0646,42.1012,32911.0
2019-02-28 14:55:00,46.06,46.11,46.05,46.06,49079.0,42.0921,42.1377,42.0829,42.0921,49079.0
2019-02-28 15:00:00,46.06,46.1,46.04,46.09,41362.0,42.0921,42.1286,42.0738,42.1195,41362.0
2019-02-28 15:05:00,46.08,46.08,46.05,46.08,25278.0,42.1103,42.1103,42.0829,42.1103,25278.0
2019-02-28 15:10:00,46.08,46.12,46.07,46.1,25501.0,42.1103,42.1469,42.1012,42.1286,25501.0
2019-02-28 15:15:00,46.1,46.12,46.07,46.12,28983.0,42.1286,42.1469,42.1012,42.1469,28983.0
2019-02-28 15:20:00,46.12,46.12,46.07,46.08,44162.0,42.1469,42.1469,42.1012,42.1103,44162.0
2019-02-28 15:25:00,46.09,46.14,46.07,46.07,92911.0,42.1195,42.1652,42.1012,42.1012,92911.0
2019-02-28 15:30:00,46.07,46.09,46.04,46.09,69480.0,42.1012,42.1195,42.0738,42.1195,69480.0
2019-02-28 15:35:00,46.09,46.13,46.07,46.09,78036.0,42.1195,42.156,42.1012,42.1195,78036.0
2019-02-28 15:40:00,46.1,46.1,46.04,46.06,78506.0,42.1286,42.1286,42.0738,42.0921,78506.0
2019-02-28 15:45:00,46.06,46.06,46.01,46.03,122246.0,42.0921,42.0921,42.0464,42.0646,122246.0
2019-02-28 15:50:00,46.03,46.05,46.02,46.04,83284.0,42.0646,42.0829,42.0555,42.0738,83284.0
2019-02-28 15:55:00,46.03,46.05,45.98,46.03,328688.0,42.0646,42.0829,42.0189,42.0646,328688.0
2019-03-01 09:30:00,46.49,46.69,46.46,46.65,122043.0,42.485,42.6678,42.4576,42.6312,122043.0
2019-03-01 09:35:00,46.66,46.75,46.55,46.74,57308.0,42.6404,42.7226,42.5398,42.7135,57308.0
2019-03-01 09:40:00,46.75,47.05,46.75,47.05,124428.0,42.7226,42.9968,42.7226,42.9968,124428.0
2019-03-01 09:45:00,47.05,47.06,46.97,47.05,86353.0,42.9968,43.0059,42.9237,42.9968,86353.0
2019-03-01 09:50:00,47.06,47.1,46.92,46.93,58879.0,43.0059,43.0425,42.878,42.8871,58879.0
2019-03-01 09:55:00,46.93,47.04,46.89,47.02,38298.0,42.8871,42.9876,42.8505,42.9694,38298.0
2019-03-01 10:00:00,47.0,47.01,46.85,46.89,76335.0,42.9511,42.9602,42.814,42.8505,76335.0
2019-03-01 10:05:00,46.9,46.9,46.81,46.87,54297.0,42.8597,42.8597,42.7774,42.8323,54297.0
2019-03-01 10:10:00,46.87,46.96,46.87,46.91,25835.0,42.8323,42.9145,42.8323,42.8688,25835.0
2019-03-01 10:15:00,46.91,46.91,46.8,46.82,42993.0,42.8688,42.8688,42.7683,42.7866,42993.0
2019-03-01 10:20:00,46.82,46.83,46.67,46.69,28291.0,42.7866,42.7957,42.6495,42.6678,28291.0
2019-03-01 10:25:00,46.68,46.74,46.65,46.72,56849.0,42.6586,42.7135,42.6312,42.6952,56849.0
2019-03-01 10:30:00,46.73,46.73,46.62,46.64,39789.0,42.7043,42.7043,42.6038,42.6221,39789.0
2019-03-01 10:35:00,46.63,46.64,46.55,46.56,47925.0,42.6129,42.6221,42.5398,42.549,47925.0
2019-03-01 10:40:00,46.56,46.64,46.53,46.64,88196.0,42.549,42.6221,42.5216,42.6221,88196.0
2019-03-01 10:45:00,46.65,46.76,46.64,46.73,30177.0,42.6312,42.7317,42.6221,42.7043,30177.0
2019-03-01 10:50:00,46.74,46.74,46.67,46.72,53250.0,42.7135,42.7135,42.6495,42.6952,53250.0
2019-03-01 10:55:00,46.72,46.74,46.69,46.72,46757.0,42.6952,42.7135,42.6678,42.6952,46757.0
2019-03-01 11:00:00,46.73,46.76,46.68,46.69,47255.0,42.7043,42.7317,42.6586,42.6678,47255.0
2019-03-01 11:05:00,46.69,46.7,46.65,46.67,77335.0,42.6678,42.6769,42.6312,42.6495,77335.0
2019-03-01 11:10:00,46.67,46.68,46.44,46.48,203318.0,42.6495,42.6586,42.4393,42.4759,203318.0
2019-03-01 11:15:00,46.48,46.77,46.48,46.7,183136.0,42.4759,42.7409,42.4759,42.6769,183136.0
2019-03-01 11:20:00,46.7,46.75,46.66,46.69,48033.0,42.6769,42.7226,42.6404,42.6678,48033.0
2019-03-01 11:25:00,46.7,46.78,46.7,46.73,55161.0,42.6769,42.75,42.6769,42.7043,55161.0
2019-03-01 11:30:00,46.74,46.75,46.7,46.71,21234.0,42.7135,42.7226,42.6769,42.6861,21234.0
2019-03-01 11:35:00,46.71,46.77,46.69,46.76,105201.0,42.6861,42.7409,42.6678,42.7317,105201.0
2019-03-01 11:40:00,46.76,46.77,46.7,46.71,24928.0,42.7317,42.7409,42.6769,42.6861,24928.0
2019-03-01 11:45:00,46.71,46.72,46.68,46.69,20793.0,42.6861,42.6952,42.6586,42.6678,20793.0
2019-03-01 11:50:00,46.69,46.69,46.59,46.61,78387.0,42.6678,42.6678,42.5764,42.5947,78387.0
2019-03-01 11:55:00,46.61,46.61,46.57,46.59,41076.0,42.5947,42.5947,42.5581,42.5764,41076.0
2019-03-01 12:00:00,46.59,46.6,46.54,46.55,85509.0,42.5764,42.5855,42.5307,42.5398,85509.0
2019-03-01 12:05:00,46.56,46.6,46.55,46.59,57376.0,42.549,42.5855,42.5398,42.5764,57376.0
2019-03-01 12:10:00,46.59,46.62,46.55,46.62,43427.0,42.5764,42.6038,42.5398,42.6038,43427.0
2019-03-01 12:15:00,46.62,46.63,46.56,46.59,81419.0,42.6038,42.6129,42.549,42.5764,81419.0
2019-03-01 12:20:00,46.59,46.61,46.56,46.61,29479.0,42.5764,42.5947,42.549,42.5947,29479.0
2019-03-01 12:25:00,46.61,46.65,46.6,46.63,21447.0,42.5947,42.6312,42.5855,42.6129,21447.0
2019-03-01 12:30:00,46.63,46.66,46.61,46.66,19126.0,42.6129,42.6404,42.5947,42.6404,19126.0
2019-03-01 12:35:00,46.66,46.66,46.62,46.62,26134.0,42.6404,42.6404,42.6038,42.6038,26134.0
2019-03-01 12:40:00,46.62,46.62,46.59,46.6,31232.0,42.6038,42.6038,42.5764,42.5855,31232.0
2019-03-01 12:45:00,46.59,46.62,46.56,46.59,52154.0,42.5764,42.6038,42.549,42.5764,52154.0
2019-03-01 12:50:00,46.59,46.68,46.58,46.68,24106.0,42.5764,42.6586,42.5673,42.6586,24106.0
2019-03-01 12:55:00,46.68,46.71,46.65,46.7,21912.0,42.6586,42.6861,42.6312,42.6769,21912.0
2019-03-01 13:00:00,46.7,46.75,46.68,46.7,72151.0,42.6769,42.7226,42.6586,42.6769,72151.0
2019-03-01 13:05:00,46.7,46.72,46.68,46.69,28307.0,42.6769,42.6952,42.6586,42.6678,28307.0
2019-03-01 13:10:00,46.69,46.72,46.68,46.69,21081.0,42.6678,42.6952,42.6586,42.6678,21081.0
2019-03-01 13:15:00,46.69,46.69,46.62,46.63,38676.0,42.6678,42.6678,42.6038,42.6129,38676.0
2019-03-01 13:20:00,46.62,46.64,46.6,46.61,41522.0,42.6038,42.6221,42.5855,42.5947,41522.0
2019-03-01 13:25:00,46.61,46.66,46.6,46.62,27184.0,42.5947,42.6404,42.5855,42.6038,27184.0
2019-03-01 13:30:00,46.62,46.64,46.61,46.64,17192.0,42.6038,42.6221,42.5947,42.6221,17192.0
2019-03-01 13:35:00,46.63,46.63,46.58,46.59,30521.0,42.6129,42.6129,42.5673,42.5764,30521.0
2019-03-01 13:40:00,46.58,46.64,46.57,46.63,20281.0,42.5673,42.6221,42.5581,42.6129,20281.0
2019-03-01 13:45:00,46.64,46.65,46.6,46.61,24614.0,42.6221,42.6312,42.5855,42.5947,24614.0
2019-03-01 13:50:00,46.61,46.61,46.58,46.59,26136.0,42.5947,42.5947,42.5673,42.5764,26136.0
2019-03-01 13:55:00,46.59,46.6,46.52,46.52,130006.0,42.5764,42.5855,42.5124,42.5124,130006.0
2019-03-01 14:00:00,46.53,46.58,46.49,46.57,215145.0,42.5216,42.5673,42.485,42.5581,215145.0
2019-03-01 14:05:00,46.58,46.59,46.52,46.56,161774.0,42.5673,42.5764,42.5124,42.549,161774.0
2019-03-01 14:10:00,46.56,46.59,46.55,46.58,124328.0,42.549,42.5764,42.5398,42.5673,124328.0
2019-03-01 14:15:00,46.58,46.64,46.55,46.63,70937.0,42.5673,42.6221,42.5398,42.6129,70937.0
2019-03-01 14:20:00,46.63,46.66,46.59,46.63,83601.0,42.6129,42.6404,42.5764,42.6129,83601.0
2019-03-01 14:25:00,46.63,46.66,46.59,46.63,140767.0,42.6129,42.6404,42.5764,42.6129,140767.0
2019-03-01 14:30:00,46.64,46.64,46.57,46.58,70897.0,42.6221,42.6221,42.5581,42.5673,70897.0
2019-03-01 14:35:00,46.58,46.59,46.57,46.59,19912.0,42.5673,42.5764,42.5581,42.5764,19912.0
2019-03-01 14:40:00,46.59,46.66,46.58,46.66,52361.0,42.5764,42.6404,42.5673,42.6404,52361.0
2019-03-01 14:45:00,46.66,46.66,46.59,46.61,39267.0,42.6404,42.6404,42.5764,42.5947,39267.0
2019-03-01 14:50:00,46.61,46.67,46.6,46.66,38160.0,42.5947,42.6495,42.5855,42.6404,38160.0
2019-03-01 14:55:00,46.67,46.67,46.61,46.66,85110.0,42.6495,42.6495,42.5947,42.6404,85110.0
2019-03-01 15:00:00,46.66,46.68,46.63,46.66,28578.0,42.6404,42.6586,42.6129,42.6404,28578.0
2019-03-01 15:05:00,46.65,46.7,46.65,46.66,38536.0,42.6312,42.6769,42.6312,42.6404,38536.0
2019-03-01 15:10:00,46.66,46.68,46.64,46.66,37413.0,42.6404,42.6586,42.6221,42.6404,37413.0
2019-03-01 15:15:00,46.66,46.66,46.63,46.66,79148.0,42.6404,42.6404,42.6129,42.6404,79148.0
2019-03-01 15:20:00,46.66,46.68,46.64,46.66,71162.0,42.6404,42.6586,42.6221,42.6404,71162.0
2019-03-01 15:25:00,46.67,46.7,46.66,46.7,60602.0,42.6495,42.6769,42.6404,42.6769,60602.0
2019-03-01 15:30:00,46.7,46.71,46.65,46.66,101727.0,42.6769,42.6861,42.6312,42.6404,101727.0
2019-03-01 15:35:00,46.66,46.74,46.66,46.72,97894.0,42.6404,42.7135,42.6404,42.6952,97894.0
2019-03-01 15:40:00,46.72,46.8,46.68,46.79,149179.0,42.6952,42.7683,42.6586,42.7592,149179.0
2019-03-01 15:45:00,46.79,46.8,46.76,46.78,69439.0,42.7592,42.7683,42.7317,42.75,69439.0
2019-03-01 15:50:00,46.78,46.8,46.75,46.77,132022.0,42.75,42.7683,42.7226,42.7409,132022.0
2019-03-01 15:55:00,46.77,46.84,46.76,46.82,439026.0,42.7409,42.8049,42.7317,42.7866,439026.0
2019-03-04 09:30:00,47.0,47.06,46.9,46.94,130863.0,42.9511,43.0059,42.8597,42.8962,130863.0
2019-03-04 09:35:00,46.92,47.05,46.92,46.96,71463.0,42.878,42.9968,42.878,42.9145,71463.0
2019-03-04 09:40:00,46.96,46.98,46.76,46.8,126836.0,42.9145,42.9328,42.7317,42.7683,126836.0
2019-03-04 09:45:00,46.8,46.85,46.65,46.65,60544.0,42.7683,42.814,42.6312,42.6312,60544.0
2019-03-04 09:50:00,46.66,46.76,46.66,46.67,53643.0,42.6404,42.7317,42.6404,42.6495,53643.0
2019-03-04 09:55:00,46.66,46.74,46.63,46.71,99117.0,42.6404,42.7135,42.6129,42.6861,99117.0
2019-03-04 10:00:00,46.72,46.77,46.67,46.69,64764.0,42.6952,42.7409,42.6495,42.6678,64764.0
2019-03-04 10:05:00,46.69,46.75,46.67,46.71,87874.0,42.6678,42.7226,42.6495,42.6861,87874.0
2019-03-04 10:10:00,46.71,46.73,46.66,46.7,72045.0,42.6861,42.7043,42.6404,42.6769,72045.0
2019-03-04 10:15:00,46.7,46.85,46.68,46.8,87467.0,42.6769,42.814,42.6586,42.7683,87467.0
2019-03-04 10:20:00,46.8,46.82,46.77,46.79,39787.0,42.7683,42.7866,42.7409,42.7592,39787.0
2019-03-04 10:25:00,46.79,46.8,46.77,46.8,43789.0,42.7592,42.7683,42.7409,42.7683,43789.0
2019-03-04 10:30:00,46.8,46.81,46.72,46.73,36014.0,42.7683,42.7774,42.6952,42.7043,36014.0
2019-03-04 10:35:00,46.72,46.74,46.63,46.74,65660.0,42.6952,42.7135,42.6129,42.7135,65660.0
2019-03-04 10:40:00,46.73,46.74,46.68,46.7,37404.0,42.7043,42.7135,42.6586,42.6769,37404.0
2019-03-04 10:45:00,46.7,46.76,46.69,46.7,45251.0,42.6769,42.7317,42.6678,42.6769,45251.0
2019-03-04 10:50:00,46.69,46.7,46.6,46.63,70996.0,42.6678,42.6769,42.5855,42.6129,70996.0
2019-03-04 10:55:00,46.62,46.66,46.57,46.58,52435.0,42.6038,42.6404,42.5581,42.5673,52435.0
2019-03-04 11:00:00,46.58,46.6,46.48,46.51,86798.0,42.5673,42.5855,42.4759,42.5033,86798.0
2019-03-04 11:05:00,46.51,46.52,46.36,46.38,83695.0,42.5033,42.5124,42.3662,42.3845,83695.0
2019-03-04 11:10:00,46.38,46.44,46.3,46.4,51182.0,42.3845,42.4393,42.3114,42.4028,51182.0
2019-03-04 11:15:00,46.41,46.46,46.37,46.46,144026.0,42.4119,42.4576,42.3753,42.4576,144026.0
2019-03-04 11:20:00,46.46,46.48,46.26,46.27,33976.0,42.4576,42.4759,42.2748,42.284,33976.0
2019-03-04 11:25:00,46.27,46.28,46.14,46.15,40088.0,42.284,42.2931,42.1652,42.1743,40088.0
2019-03-04 11:30:00,46.15,46.16,45.99,46.01,139661.0,42.1743,42.1834,42.0281,42.0464,139661.0
2019-03-04 11:35:00,46.01,46.07,45.98,45.99,44870.0,42.0464,42.1012,42.0189,42.0281,44870.0
2019-03-04 11:40:00,45.98,46.01,45.84,45.85,44432.0,42.0189,42.0464,41.891,41.9001,44432.0
2019-03-04 11:45:00,45.85,45.89,45.82,45.85,38603.0,41.9001,41.9367,41.8727,41.9001,38603.0
2019-03-04 11:50:00,45.87,45.89,45.78,45.8,22171.0,41.9184,41.9367,41.8362,41.8545,22171.0
2019-03-04 11:55:00,45.79,45.79,45.66,45.71,48555.0,41.8453,41.8453,41.7265,41.7722,48555.0
2019-03-04 12:00:00,45.7,45.81,45.68,45.79,42314.0,41.7631,41.8636,41.7448,41.8453,42314.0
2019-03-04 12:05:00,45.8,45.8,45.72,45.72,29580.0,41.8545,41.8545,41.7813,41.7813,29580.0
2019-03-04 12:10:00,45.73,45.73,45.59,45.59,41301.0,41.7905,41.7905,41.6625,41.6625,41301.0
2019-03-04 12:15:00,45.58,45.59,45.39,45.41,75716.0,41.6534,41.6625,41.4798,41.498,75716.0
2019-03-04 12:20:00,45.41,45.5,45.41,45.47,81194.0,41.498,41.5803,41.498,41.5529,81194.0
2019-03-04 12:25:00,45.47,45.54,45.4,45.54,46420.0,41.5529,41.6168,41.4889,41.6168,46420.0
2019-03-04 12:30:00,45.54,45.55,45.48,45.5,33133.0,41.6168,41.626,41.562,41.5803,33133.0
2019-03-04 12:35:00,45.5,45.5,45.41,45.43,36807.0,41.5803,41.5803,41.498,41.5163,36807.0
2019-03-04 12:40:00,45.43,45.43,45.31,45.32,38286.0,41.5163,41.5163,41.4067,41.4158,38286.0
2019-03-04 12:45:00,45.33,45.37,45.26,45.33,41692.0,41.4249,41.4615,41.361,41.4249,41692.0
2019-03-04 12:50:00,45.32,45.37,45.29,45.32,51262.0,41.4158,41.4615,41.3884,41.4158,51262.0
2019-03-04 12:55:00,45.32,45.33,45.23,45.3,27688.0,41.4158,41.4249,41.3336,41.3975,27688.0
2019-03-04 13:00:00,45.3,45.3,45.18,45.18,29302.0,41.3975,41.3975,41.2879,41.2879,29302.0
2019-03-04 13:05:00,45.17,45.22,45.14,45.15,32588.0,41.2787,41.3244,41.2513,41.2604,32588.0
2019-03-04 13:10:00,45.14,45.24,45.14,45.19,40913.0,41.2513,41.3427,41.2513,41.297,40913.0
2019-03-04 13:15:00,45.2,45.31,45.19,45.3,30611.0,41.3061,41.4067,41.297,41.3975,30611.0
2019-03-04 13:20:00,45.3,45.36,45.3,45.35,25042.0,41.3975,41.4524,41.3975,41.4432,25042.0
2019-03-04 13:25:00,45.34,45.35,45.24,45.32,41407.0,41.4341,41.4432,41.3427,41.4158,41407.0
2019-03-04 13:30:00,45.31,45.32,45.24,45.24,55816.0,41.4067,41.4158,41.3427,41.3427,55816.0
2019-03-04 13:35:00,45.24,45.28,45.22,45.22,42564.0,41.3427,41.3792,41.3244,41.3244,42564.0
2019-03-04 13:40:00,45.22,45.32,45.21,45.32,37577.0,41.3244,41.4158,41.3153,41.4158,37577.0
2019-03-04 13:45:00,45.32,45.32,45.2,45.25,56013.0,41.4158,41.4158,41.3061,41.3518,56013.0
2019-03-04 13:50:00,45.25,45.38,45.24,45.38,65985.0,41.3518,41.4706,41.3427,41.4706,65985.0
2019-03-04 13:55:00,45.38,45.4,45.36,45.37,44330.0,41.4706,41.4889,41.4524,41.4615,44330.0
2019-03-04 14:00:00,45.37,45.39,45.31,45.36,42007.0,41.4615,41.4798,41.4067,41.4524,42007.0
2019-03-04 14:05:00,45.36,45.41,45.33,45.36,35451.0,41.4524,41.498,41.4249,41.4524,35451.0
2019-03-04 14:10:00,45.36,45.4,45.32,45.4,38301.0,41.4524,41.4889,41.4158,41.4889,38301.0
2019-03-04 14:15:00,45.39,45.44,45.37,45.4,34264.0,41.4798,41.5255,41.4615,41.4889,34264.0
2019-03-04 14:20:00,45.41,45.47,45.4,45.47,29568.0,41.498,41.5529,41.4889,41.5529,29568.0
2019-03-04 14:25:00,45.48,45.5,45.45,45.48,34831.0,41.562,41.5803,41.5346,41.562,34831.0
2019-03-04 14:30:00,45.48,45.48,45.42,45.43,48302.0,41.562,41.562,41.5072,41.5163,48302.0
2019-03-04 14:35:00,45.43,45.47,45.41,45.44,43603.0,41.5163,41.5529,41.498,41.5255,43603.0
2019-03-04 14:40:00,45.44,45.49,45.43,45.46,34474.0,41.5255,41.5712,41.5163,41.5437,34474.0
2019-03-04 14:45:00,45.45,45.46,45.38,45.39,78089.0,41.5346,41.5437,41.4706,41.4798,78089.0
2019-03-04 14:50:00,45.39,45.48,45.38,45.45,61853.0,41.4798,41.562,41.4706,41.5346,61853.0
2019-03-04 14:55:00,45.44,45.45,45.36,45.37,38995.0,41.5255,41.5346,41.4524,41.4615,38995.0
2019-03-04 15:00:00,45.36,45.38,45.32,45.36,50864.0,41.4524,41.4706,41.4158,41.4524,50864.0
2019-03-04 15:05:00,45.36,45.39,45.32,45.35,49063.0,41.4524,41.4798,41.4158,41.4432,49063.0
2019-03-04 15:10:00,45.35,45.45,45.34,45.44,65764.0,41.4432,41.5346,41.4341,41.5255,65764.0
2019-03-04 15:15:00,45.45,45.5,45.4,45.49,66518.0,41.5346,41.5803,41.4889,41.5712,66518.0
2019-03-04 15:20:00,45.49,45.5,45.33,45.35,85742.0,41.5712,41.5803,41.4249,41.4432,85742.0
2019-03-04 15:25:00,45.35,45.46,45.35,45.41,65131.0,41.4432,41.5437,41.4432,41.498,65131.0
2019-03-04 15:30:00,45.4,45.53,45.39,45.51,79783.0,41.4889,41.6077,41.4798,41.5894,79783.0
2019-03-04 15:35:00,45.51,45.55,45.46,45.5,90756.0,41.5894,41.626,41.5437,41.5803,90756.0
2019-03-04 15:40:00,45.5,45.54,45.45,45.54,86077.0,41.5803,41.6168,41.5346,41.6168,86077.0
2019-03-04 15:45:00,45.54,45.61,45.52,45.58,155568.0,41.6168,41.6808,41.5986,41.6534,155568.0
2019-03-04 15:50:00,45.58,45.58,45.53,45.56,163107.0,41.6534,41.6534,41.6077,41.6351,163107.0
2019-03-04 15:55:00,45.56,45.66,45.55,45.64,346703.0,41.6351,41.7265,41.626,41.7082,346703.0
2019-03-05 09:30:00,45.75,45.78,45.52,45.62,81824.0,41.8088,41.8362,41.5986,41.69,81824.0
2019-03-05 09:35:00,45.61,45.69,45.55,45.58,90096.0,41.6808,41.7539,41.626,41.6534,90096.0
2019-03-05 09:40:00,45.58,45.61,45.36,45.36,73855.0,41.6534,41.6808,41.4524,41.4524,73855.0
2019-03-05 09:45:00,45.34,45.43,45.32,45.37,85358.0,41.4341,41.5163,41.4158,41.4615,85358.0
2019-03-05 09:50:00,45.37,45.37,45.25,45.28,41277.0,41.4615,41.4615,41.3518,41.3792,41277.0
2019-03-05 09:55:00,45.28,45.35,45.22,45.23,48810.0,41.3792,41.4432,41.3244,41.3336,48810.0
2019-03-05 10:00:00,45.24,45.39,45.24,45.36,75959.0,41.3427,41.4798,41.3427,41.4524,75959.0
2019-03-05 10:05:00,45.37,45.45,45.37,45.44,29466.0,41.4615,41.5346,41.4615,41.5255,29466.0
2019-03-05 10:10:00,45.44,45.46,45.4,45.46,46230.0,41.5255,41.5437,41.4889,41.5437,46230.0
2019-03-05 10:15:00,45.46,45.48,45.39,45.4,47402.0,41.5437,41.562,41.4798,41.4889,47402.0
2019-03-05 10:20:00,45.39,45.47,45.38,45.46,29967.0,41.4798,41.5529,41.4706,41.5437,29967.0
2019-03-05 10:25:00,45.46,45.49,45.4,45.44,39712.0,41.5437,41.5712,41.4889,41.5255,39712.0
2019-03-05 10:30:00,45.45,45.51,45.43,45.47,36560.0,41.5346,41.5894,41.5163,41.5529,36560.0
2019-03-05 10:35:00,45.46,45.47,45.41,45.44,26826.0,41.5437,41.5529,41.498,41.5255,26826.0
2019-03-05 10:40:00,45.44,45.46,45.32,45.34,38614.0,41.5255,41.5437,41.4158,41.4341,38614.0
2019-03-05 10:45:00,45.33,45.34,45.28,45.31,35249.0,41.4249,41.4341,41.3792,41.4067,35249.0
2019-03-05 10:50:00,45.32,45.4,45.29,45.34,27192.0,41.4158,41.4889,41.3884,41.4341,27192.0
2019-03-05 10:55:00,45.33,45.4,45.33,45.39,23528.0,41.4249,41.4889,41.4249,41.4798,23528.0
2019-03-05 11:00:00,45.4,45.48,45.38,45.48,35343.0,41.4889,41.562,41.4706,41.562,35343.0
2019-03-05 11:05:00,45.48,45.54,45.43,45.54,54963.0,41.562,41.6168,41.5163,41.6168,54963.0
2019-03-05 11:10:00,45.55,45.6,45.54,45.58,25493.0,41.626,41.6717,41.6168,41.6534,25493.0
2019-03-05 11:15:00,45.57,45.63,45.56,45.63,27890.0,41.6443,41.6991,41.6351,41.6991,27890.0
2019-03-05 11:20:00,45.64,45.64,45.6,45.63,33534.0,41.7082,41.7082,41.6717,41.6991,33534.0
2019-03-05 11:25:00,45.63,45.69,45.63,45.67,32703.0,41.6991,41.7539,41.6991,41.7356,32703.0
2019-03-05 11:30:00,45.66,45.68,45.62,45.66,21784.0,41.7265,41.7448,41.69,41.7265,21784.0
2019-03-05 11:35:00,45.66,45.73,45.66,45.73,27528.0,41.7265,41.7905,41.7265,41.7905,27528.0
2019-03-05 11:40:00,45.72,45.75,45.71,45.72,24229.0,41.7813,41.8088,41.7722,41.7813,24229.0
2019-03-05 11:45:00,45.72,45.74,45.69,45.7,23650.0,41.7813,41.7996,41.7539,41.7631,23650.0
2019-03-05 11:50:00,45.69,45.69,45.61,45.62,22232.0,41.7539,41.7539,41.6808,41.69,22232.0
2019-03-05 11:55:00,45.62,45.67,45.6,45.66,21780.0,41.69,41.7356,41.6717,41.7265,21780.0
2019-03-05 12:00:00,45.66,45.7,45.64,45.68,32202.0,41.7265,41.7631,41.7082,41.7448,32202.0
2019-03-05 12:05:00,45.68,45.71,45.67,45.68,22496.0,41.7448,41.7722,41.7356,41.7448,22496.0
2019-03-05 12:10:00,45.67,45.73,45.67,45.68,29896.0,41.7356,41.7905,41.7356,41.7448,29896.0
2019-03-05 12:15:00,45.68,45.69,45.6,45.61,31589.0,41.7448,41.7539,41.6717,41.6808,31589.0
2019-03-05 12:20:00,45.61,45.66,45.61,45.66,19169.0,41.6808,41.7265,41.6808,41.7265,19169.0
2019-03-05 12:25:00,45.66,45.68,45.65,45.65,27615.0,41.7265,41.7448,41.7174,41.7174,27615.0
2019-03-05 12:30:00,45.65,45.68,45.64,45.66,18087.0,41.7174,41.7448,41.7082,41.7265,18087.0
2019-03-05 12:35:00,45.66,45.68,45.63,45.66,18450.0,41.7265,41.7448,41.6991,41.7265,18450.0
2019-03-05 12:40:00,45.65,45.71,45.65,45.69,26662.0,41.7174,41.7722,41.7174,41.7539,26662.0
2019-03-05 12:45:00,45.69,45.72,45.68,45.71,25393.0,41.7539,41.7813,41.7448,41.7722,25393.0
2019-03-05 12:50:00,45.71,45.72,45.68,45.72,41666.0,41.7722,41.7813,41.7448,41.7813,41666.0
2019-03-05 12:55:00,45.72,45.76,45.72,45.75,52005.0,41.7813,41.8179,41.7813,41.8088,52005.0
2019-03-05 13:00:00,45.76,45.85,45.75,45.81,43502.0,41.8179,41.9001,41.8088,41.8636,43502.0
2019-03-05 13:05:00,45.82,45.82,45.78,45.78,21966.0,41.8727,41.8727,41.8362,41.8362,21966.0
2019-03-05 13:10:00,45.78,45.84,45.77,45.84,26075.0,41.8362,41.891,41.827,41.891,26075.0
2019-03-05 13:15:00,45.84,45.84,45.79,45.79,20608.0,41.891,41.891,41.8453,41.8453,20608.0
2019-03-05 13:20:00,45.79,45.8,45.76,45.76,26258.0,41.8453,41.8545,41.8179,41.8179,26258.0
2019-03-05 13:25:00,45.76,45.78,45.7,45.71,15591.0,41.8179,41.8362,41.7631,41.7722,15591.0
2019-03-05 13:30:00,45.7,45.71,45.69,45.71,21077.0,41.7631,41.7722,41.7539,41.7722,21077.0
2019-03-05 13:35:00,45.71,45.77,45.71,45.75,21134.0,41.7722,41.827,41.7722,41.8088,21134.0
2019-03-05 13:40:00,45.74,45.75,45.71,45.72,35619.0,41.7996,41.8088,41.7722,41.7813,35619.0
2019-03-05 13:45:00,45.71,45.79,45.71,45.78,38646.0,41.7722,41.8453,41.7722,41.8362,38646.0
2019-03-05 13:50:00,45.78,45.81,45.76,45.78,20618.0,41.8362,41.8636,41.8179,41.8362,20618.0
2019-03-05 13:55:00,45.78,45.8,45.76,45.78,25667.0,41.8362,41.8545,41.8179,41.8362,25667.0
2019-03-05 14:00:00,45.77,45.83,45.77,45.82,33157.0,41.827,41.8819,41.827,41.8727,33157.0
2019-03-05 14:05:00,45.82,45.85,45.81,45.81,28328.0,41.8727,41.9001,41.8636,41.8636,28328.0
2019-03-05 14:10:00,45.8,45.81,45.77,45.77,21341.0,41.8545,41.8636,41.827,41.827,21341.0
2019-03-05 14:15:00,45.77,45.83,45.77,45.81,35424.0,41.827,41.8819,41.827,41.8636,35424.0
2019-03-05 14:20:00,45.82,45.83,45.78,45.79,28987.0,41.8727,41.8819,41.8362,41.8453,28987.0
2019-03-05 14:25:00,45.78,45.81,45.77,45.8,37289.0,41.8362,41.8636,41.827,41.8545,37289.0
2019-03-05 14:30:00,45.8,45.83,45.78,45.78,23773.0,41.8545,41.8819,41.8362,41.8362,23773.0
2019-03-05 14:35:00,45.77,45.78,45.75,45.77,27499.0,41.827,41.8362,41.8088,41.827,27499.0
2019-03-05 14:40:00,45.78,45.79,45.76,45.78,34469.0,41.8362,41.8453,41.8179,41.8362,34469.0
2019-03-05 14:45:00,45.78,45.79,45.76,45.76,30245.0,41.8362,41.8453,41.8179,41.8179,30245.0
2019-03-05 14:50:00,45.77,45.84,45.76,45.84,35633.0,41.827,41.891,41.8179,41.891,35633.0
2019-03-05 14:55:00,45.84,45.9,45.83,45.89,74468.0,41.891,41.9458,41.8819,41.9367,74468.0
2019-03-05 15:00:00,45.9,45.92,45.88,45.9,68319.0,41.9458,41.9641,41.9276,41.9458,68319.0
2019-03-05 15:05:00,45.9,45.9,45.86,45.88,36118.0,41.9458,41.9458,41.9093,41.9276,36118.0
2019-03-05 15:10:00,45.88,45.9,45.87,45.88,47473.0,41.9276,41.9458,41.9184,41.9276,47473.0
2019-03-05 15:15:00,45.88,45.89,45.87,45.89,31989.0,41.9276,41.9367,41.9184,41.9367,31989.0
2019-03-05 15:20:00,45.88,45.9,45.87,45.9,41236.0,41.9276,41.9458,41.9184,41.9458,41236.0
2019-03-05 15:25:00,45.9,45.92,45.89,45.9,39993.0,41.9458,41.9641,41.9367,41.9458,39993.0
2019-03-05 15:30:00,45.9,45.94,45.89,45.93,93131.0,41.9458,41.9824,41.9367,41.9733,93131.0
2019-03-05 15:35:00,45.93,45.98,45.92,45.98,89580.0,41.9733,42.0189,41.9641,42.0189,89580.0
2019-03-05 15:40:00,45.98,46.02,45.97,46.0,93910.0,42.0189,42.0555,42.0098,42.0372,93910.0
2019-03-05 15:45:00,46.0,46.03,45.99,46.0,84156.0,42.0372,42.0646,42.0281,42.0372,84156.0
2019-03-05 15:50:00,46.0,46.0,45.96,45.98,98976.0,42.0372,42.0372,42.0007,42.0189,98976.0
2019-03-05 15:55:00,45.97,45.98,45.82,45.87,315640.0,42.0098,42.0189,41.8727,41.9184,315640.0
2019-03-06 09:30:00,45.88,46.12,45.84,46.06,92366.0,41.9276,42.1469,41.891,42.0921,92366.0
2019-03-06 09:35:00,46.05,46.16,45.99,46.05,49451.0,42.0829,42.1834,42.0281,42.0829,49451.0
2019-03-06 09:40:00,46.05,46.09,45.92,45.94,30257.0,42.0829,42.1195,41.9641,41.9824,30257.0
2019-03-06 09:45:00,45.95,45.95,45.83,45.86,46450.0,41.9915,41.9915,41.8819,41.9093,46450.0
2019-03-06 09:50:00,45.86,45.92,45.81,45.92,124544.0,41.9093,41.9641,41.8636,41.9641,124544.0
2019-03-06 09:55:00,45.92,46.02,45.91,45.97,40234.0,41.9641,42.0555,41.955,42.0098,40234.0
2019-03-06 10:00:00,45.96,45.99,45.92,45.94,40693.0,42.0007,42.0281,41.9641,41.9824,40693.0
2019-03-06 10:05:00,45.95,45.95,45.89,45.94,41603.0,41.9915,41.9915,41.9367,41.9824,41603.0
2019-03-06 10:10:00,45.94,45.95,45.82,45.86,31724.0,41.9824,41.9915,41.8727,41.9093,31724.0
2019-03-06 10:15:00,45.87,45.89,45.82,45.84,19133.0,41.9184,41.9367,41.8727,41.891,19133.0
2019-03-06 10:20:00,45.84,45.95,45.84,45.9,28631.0,41.891,41.9915,41.891,41.9458,28631.0
2019-03-06 10:25:00,45.89,45.92,45.78,45.79,27317.0,41.9367,41.9641,41.8362,41.8453,27317.0
2019-03-06 10:30:00,45.79,45.85,45.79,45.8,27509.0,41.8453,41.9001,41.8453,41.8545,27509.0
2019-03-06 10:35:00,45.79,45.89,45.77,45.87,27238.0,41.8453,41.9367,41.827,41.9184,27238.0
2019-03-06 10:40:00,45.87,45.96,45.84,45.95,24363.0,41.9184,42.0007,41.891,41.9915,24363.0
2019-03-06 10:45:00,45.95,45.98,45.89,45.9,23599.0,41.9915,42.0189,41.9367,41.9458,23599.0
2019-03-06 10:50:00,45.9,45.93,45.87,45.91,20968.0,41.9458,41.9733,41.9184,41.955,20968.0
2019-03-06 10:55:00,45.91,45.98,45.91,45.93,20220.0,41.955,42.0189,41.955,41.9733,20220.0
2019-03-06 11:00:00,45.92,45.93,45.88,45.9,22373.0,41.9641,41.9733,41.9276,41.9458,22373.0
2019-03-06 11:05:00,45.9,46.01,45.9,45.99,26813.0,41.9458,42.0464,41.9458,42.0281,26813.0
2019-03-06 11:10:00,46.0,46.0,45.94,45.96,26694.0,42.0372,42.0372,41.9824,42.0007,26694.0
2019-03-06 11:15:00,45.97,45.99,45.87,45.87,26489.0,42.0098,42.0281,41.9184,41.9184,26489.0
2019-03-06 11:20:00,45.88,45.88,45.79,45.8,31248.0,41.9276,41.9276,41.8453,41.8545,31248.0
2019-03-06 11:25:00,45.8,45.83,45.77,45.8,24345.0,41.8545,41.8819,41.827,41.8545,24345.0
2019-03-06 11:30:00,45.81,45.87,45.8,45.83,33159.0,41.8636,41.9184,41.8545,41.8819,33159.0
2019-03-06 11:35:00,45.82,45.85,45.8,45.8,20688.0,41.8727,41.9001,41.8545,41.8545,20688.0
2019-03-06 11:40:00,45.79,45.81,45.71,45.71,32740.0,41.8453,41.8636,41.7722,41.7722,32740.0
2019-03-06 11:45:00,45.71,45.78,45.71,45.71,21929.0,41.7722,41.8362,41.7722,41.7722,21929.0
2019-03-06 11:50:00,45.72,45.72,45.62,45.67,42386.0,41.7813,41.7813,41.69,41.7356,42386.0
2019-03-06 11:55:00,45.67,45.72,45.65,45.69,27391.0,41.7356,41.7813,41.7174,41.7539,27391.0
2019-03-06 12:00:00,45.69,45.75,45.68,45.72,20796.0,41.7539,41.8088,41.7448,41.7813,20796.0
2019-03-06 12:05:00,45.72,45.78,45.71,45.76,15350.0,41.7813,41.8362,41.7722,41.8179,15350.0
2019-03-06 12:10:00,45.75,45.76,45.73,45.74,15558.0,41.8088,41.8179,41.7905,41.7996,15558.0
2019-03-06 12:15:00,45.74,45.78,45.7,45.71,18936.0,41.7996,41.8362,41.7631,41.7722,18936.0
2019-03-06 12:20:00,45.7,45.72,45.62,45.62,23879.0,41.7631,41.7813,41.69,41.69,23879.0
2019-03-06 12:25:00,45.62,45.64,45.59,45.62,35122.0,41.69,41.7082,41.6625,41.69,35122.0
2019-03-06 12:30:00,45.62,45.64,45.61,45.64,17232.0,41.69,41.7082,41.6808,41.7082,17232.0
2019-03-06 12:35:00,45.64,45.67,45.63,45.65,21187.0,41.7082,41.7356,41.6991,41.7174,21187.0
2019-03-06 12:40:00,45.64,45.64,45.6,45.61,24393.0,41.7082,41.7082,41.6717,41.6808,24393.0
2019-03-06 12:45:00,45.62,45.64,45.54,45.56,25685.0,41.69,41.7082,41.6168,41.6351,25685.0
2019-03-06 12:50:00,45.57,45.62,45.54,45.54,15471.0,41.6443,41.69,41.6168,41.6168,15471.0
2019-03-06 12:55:00,45.54,45.55,45.53,45.54,8956.0,41.6168,41.626,41.6077,41.6168,8956.0
2019-03-06 13:00:00,45.54,45.6,45.53,45.59,59994.0,41.6168,41.6717,41.6077,41.6625,59994.0
2019-03-06 13:05:00,45.58,45.58,45.55,45.56,13898.0,41.6534,41.6534,41.626,41.6351,13898.0
2019-03-06 13:10:00,45.56,45.6,45.55,45.59,19430.0,41.6351,41.6717,41.626,41.6625,19430.0
2019-03-06 13:15:00,45.58,45.65,45.54,45.64,28866.0,41.6534,41.7174,41.6168,41.7082,28866.0
2019-03-06 13:20:00,45.63,45.64,45.6,45.64,30072.0,41.6991,41.7082,41.6717,41.7082,30072.0
2019-03-06 13:25:00,45.63,45.67,45.61,45.62,73591.0,41.6991,41.7356,41.6808,41.69,73591.0
2019-03-06 13:30:00,45.62,45.63,45.59,45.61,55940.0,41.69,41.6991,41.6625,41.6808,55940.0
2019-03-06 13:35:00,45.61,45.64,45.54,45.63,45919.0,41.6808,41.7082,41.6168,41.6991,45919.0
2019-03-06 13:40:00,45.63,45.63,45.58,45.6,28138.0,41.6991,41.6991,41.6534,41.6717,28138.0
2019-03-06 13:45:00,45.6,45.6,45.52,45.55,23225.0,41.6717,41.6717,41.5986,41.626,23225.0
2019-03-06 13:50:00,45.54,45.6,45.51,45.6,25621.0,41.6168,41.6717,41.5894,41.6717,25621.0
2019-03-06 13:55:00,45.59,45.66,45.59,45.62,85700.0,41.6625,41.7265,41.6625,41.69,85700.0
2019-03-06 14:00:00,45.62,45.66,45.61,45.66,35230.0,41.69,41.7265,41.6808,41.7265,35230.0
2019-03-06 14:05:00,45.66,45.66,45.63,45.65,22204.0,41.7265,41.7265,41.6991,41.7174,22204.0
2019-03-06 14:10:00,45.65,45.67,45.63,45.65,22675.0,41.7174,41.7356,41.6991,41.7174,22675.0
2019-03-06 14:15:00,45.65,45.66,45.61,45.61,14055.0,41.7174,41.7265,41.6808,41.6808,14055.0
2019-03-06 14:20:00,45.61,45.65,45.61,45.65,16318.0,41.6808,41.7174,41.6808,41.7174,16318.0
2019-03-06 14:25:00,45.65,45.66,45.54,45.56,20568.0,41.7174,41.7265,41.6168,41.6351,20568.0
2019-03-06 14:30:00,45.56,45.58,45.47,45.48,63075.0,41.6351,41.6534,41.5529,41.562,63075.0
2019-03-06 14:35:00,45.48,45.51,45.46,45.48,43466.0,41.562,41.5894,41.5437,41.562,43466.0
2019-03-06 14:40:00,45.49,45.49,45.44,45.49,41933.0,41.5712,41.5712,41.5255,41.5712,41933.0
2019-03-06 14:45:00,45.48,45.51,45.46,45.48,21068.0,41.562,41.5894,41.5437,41.562,21068.0
2019-03-06 14:50:00,45.48,45.52,45.45,45.48,18456.0,41.562,41.5986,41.5346,41.562,18456.0
2019-03-06 14:55:00,45.49,45.51,45.45,45.45,19354.0,41.5712,41.5894,41.5346,41.5346,19354.0
2019-03-06 15:00:00,45.45,45.49,45.4,45.4,30516.0,41.5346,41.5712,41.4889,41.4889,30516.0
2019-03-06 15:05:00,45.41,45.43,45.39,45.42,22936.0,41.498,41.5163,41.4798,41.5072,22936.0
2019-03-06 15:10:00,45.41,45.42,45.38,45.39,25877.0,41.498,41.5072,41.4706,41.4798,25877.0
2019-03-06 15:15:00,45.39,45.4,45.32,45.34,32183.0,41.4798,41.4889,41.4158,41.4341,32183.0
2019-03-06 15:20:00,45.34,45.39,45.34,45.34,24194.0,41.4341,41.4798,41.4341,41.4341,24194.0
2019-03-06 15:25:00,45.35,45.35,45.23,45.31,51722.0,41.4432,41.4432,41.3336,41.4067,51722.0
2019-03-06 15:30:00,45.31,45.35,45.3,45.34,41551.0,41.4067,41.4432,41.3975,41.4341,41551.0
2019-03-06 15:35:00,45.35,45.36,45.32,45.33,47340.0,41.4432,41.4524,41.4158,41.4249,47340.0
2019-03-06 15:40:00,45.33,45.39,45.31,45.39,51864.0,41.4249,41.4798,41.4067,41.4798,51864.0
2019-03-06 15:45:00,45.39,45.39,45.3,45.34,127621.0,41.4798,41.4798,41.3975,41.4341,127621.0
2019-03-06 15:50:00,45.34,45.37,45.24,45.25,246910.0,41.4341,41.4615,41.3427,41.3518,246910.0
2019-03-06 15:55:00,45.25,45.28,45.22,45.26,296466.0,41.3518,41.3792,41.3244,41.361,296466.0
2019-03-07 09:30:00,44.96,45.02,44.75,44.76,114369.0,41.0868,41.1416,40.8949,40.904,114369.0
2019-03-07 09:35:00,44.74,44.74,44.18,44.29,122927.0,40.8858,40.8858,40.374,40.4745,122927.0
2019-03-07 09:40:00,44.29,44.48,44.24,44.43,153787.0,40.4745,40.6482,40.4288,40.6025,153787.0
2019-03-07 09:45:00,44.41,44.45,44.35,44.38,231568.0,40.5842,40.6207,40.5294,40.5568,231568.0
2019-03-07 09:50:00,44.37,44.4,44.13,44.19,142328.0,40.5476,40.5751,40.3283,40.3831,142328.0
2019-03-07 09:55:00,44.2,44.28,44.12,44.22,236565.0,40.3923,40.4654,40.3192,40.4106,236565.0
2019-03-07 10:00:00,44.23,44.39,44.22,44.32,136697.0,40.4197,40.5659,40.4106,40.5019,136697.0
2019-03-07 10:05:00,44.32,44.38,44.19,44.19,154373.0,40.5019,40.5568,40.3831,40.3831,154373.0
2019-03-07 10:10:00,44.2,44.26,44.15,44.25,78214.0,40.3923,40.4471,40.3466,40.438,78214.0
2019-03-07 10:15:00,44.25,44.29,44.08,44.11,187707.0,40.438,40.4745,40.2826,40.31,187707.0
2019-03-07 10:20:00,44.1,44.22,44.07,44.21,86801.0,40.3009,40.4106,40.2735,40.4014,86801.0
2019-03-07 10:25:00,44.21,44.25,44.15,44.25,68697.0,40.4014,40.438,40.3466,40.438,68697.0
2019-03-07 10:30:00,44.25,44.32,44.23,44.29,115592.0,40.438,40.5019,40.4197,40.4745,115592.0
2019-03-07 10:35:00,44.3,44.3,44.21,44.28,430495.0,40.4837,40.4837,40.4014,40.4654,430495.0
2019-03-07 10:40:00,44.29,44.31,44.2,44.26,88537.0,40.4745,40.4928,40.3923,40.4471,88537.0
2019-03-07 10:45:00,44.26,44.36,44.25,44.34,387348.0,40.4471,40.5385,40.438,40.5202,387348.0
2019-03-07 10:50:00,44.34,44.36,44.29,44.35,50316.0,40.5202,40.5385,40.4745,40.5294,50316.0
2019-03-07 10:55:00,44.36,44.4,44.35,44.36,46993.0,40.5385,40.5751,40.5294,40.5385,46993.0
2019-03-07 11:00:00,44.36,44.38,44.29,44.32,97402.0,40.5385,40.5568,40.4745,40.5019,97402.0
2019-03-07 11:05:00,44.32,44.35,44.21,44.28,99832.0,40.5019,40.5294,40.4014,40.4654,99832.0
2019-03-07 11:10:00,44.29,44.29,44.23,44.26,58108.0,40.4745,40.4745,40.4197,40.4471,58108.0
2019-03-07 11:15:00,44.26,44.27,44.17,44.2,37044.0,40.4471,40.4563,40.3649,40.3923,37044.0
2019-03-07 11:20:00,44.19,44.27,44.18,44.27,27650.0,40.3831,40.4563,40.374,40.4563,27650.0
2019-03-07 11:25:00,44.28,44.34,44.28,44.29,15291.0,40.4654,40.5202,40.4654,40.4745,15291.0
2019-03-07 11:30:00,44.3,44.4,44.3,44.36,79201.0,40.4837,40.5751,40.4837,40.5385,79201.0
2019-03-07 11:35:00,44.36,44.37,44.31,44.33,30180.0,40.5385,40.5476,40.4928,40.5111,30180.0
2019-03-07 11:40:00,44.33,44.39,44.32,44.33,34395.0,40.5111,40.5659,40.5019,40.5111,34395.0
2019-03-07 11:45:00,44.33,44.35,44.29,44.29,29408.0,40.5111,40.5294,40.4745,40.4745,29408.0
2019-03-07 11:50:00,44.29,44.3,44.18,44.18,26690.0,40.4745,40.4837,40.374,40.374,26690.0
2019-03-07 11:55:00,44.19,44.27,44.19,44.23,37607.0,40.3831,40.4563,40.3831,40.4197,37607.0
2019-03-07 12:00:00,44.22,44.22,44.16,44.21,26925.0,40.4106,40.4106,40.3557,40.4014,26925.0
2019-03-07 12:05:00,44.2,44.28,44.18,44.23,21089.0,40.3923,40.4654,40.374,40.4197,21089.0
2019-03-07 12:10:00,44.23,44.27,44.23,44.25,29047.0,40.4197,40.4563,40.4197,40.438,29047.0
2019-03-07 12:15:00,44.26,44.28,44.19,44.22,37278.0,40.4471,40.4654,40.3831,40.4106,37278.0
2019-03-07 12:20:00,44.22,44.23,44.19,44.2,35256.0,40.4106,40.4197,40.3831,40.3923,35256.0
2019-03-07 12:25:00,44.2,44.24,44.17,44.17,53600.0,40.3923,40.4288,40.3649,40.3649,53600.0
2019-03-07 12:30:00,44.16,44.22,44.09,44.21,49344.0,40.3557,40.4106,40.2918,40.4014,49344.0
2019-03-07 12:35:00,44.2,44.2,44.14,44.17,31631.0,40.3923,40.3923,40.3375,40.3649,31631.0
2019-03-07 12:40:00,44.18,44.18,44.11,44.12,34849.0,40.374,40.374,40.31,40.3192,34849.0
2019-03-07 12:45:00,44.13,44.16,44.09,44.1,26474.0,40.3283,40.3557,40.2918,40.3009,26474.0
2019-03-07 12:50:00,44.09,44.17,44.08,44.16,90334.0,40.2918,40.3649,40.2826,40.3557,90334.0
2019-03-07 12:55:00,44.16,44.2,44.16,44.18,32232.0,40.3557,40.3923,40.3557,40.374,32232.0
2019-03-07 13:00:00,44.17,44.18,44.14,44.15,24807.0,40.3649,40.374,40.3375,40.3466,24807.0
2019-03-07 13:05:00,44.16,44.16,44.09,44.11,28117.0,40.3557,40.3557,40.2918,40.31,28117.0
2019-03-07 13:10:00,44.12,44.14,44.01,44.04,84728.0,40.3192,40.3375,40.2187,40.2461,84728.0
2019-03-07 13:15:00,44.05,44.07,43.97,43.98,54629.0,40.2552,40.2735,40.1821,40.1912,54629.0
2019-03-07 13:20:00,43.97,44.01,43.95,44.01,49091.0,40.1821,40.2187,40.1638,40.2187,49091.0
2019-03-07 13:25:00,44.01,44.04,43.99,44.04,29844.0,40.2187,40.2461,40.2004,40.2461,29844.0
2019-03-07 13:30:00,44.04,44.04,43.96,43.98,29219.0,40.2461,40.2461,40.173,40.1912,29219.0
2019-03-07 13:35:00,43.98,44.0,43.95,43.95,27159.0,40.1912,40.2095,40.1638,40.1638,27159.0
2019-03-07 13:40:00,43.96,43.97,43.94,43.95,24823.0,40.173,40.1821,40.1547,40.1638,24823.0
2019-03-07 13:45:00,43.94,44.02,43.94,44.02,22857.0,40.1547,40.2278,40.1547,40.2278,22857.0
2019-03-07 13:50:00,44.02,44.03,43.98,43.99,53808.0,40.2278,40.2369,40.1912,40.2004,53808.0
2019-03-07 13:55:00,43.99,44.0,43.96,43.98,18312.0,40.2004,40.2095,40.173,40.1912,18312.0
2019-03-07 14:00:00,43.98,44.01,43.95,43.97,34482.0,40.1912,40.2187,40.1638,40.1821,34482.0
2019-03-07 14:05:00,43.97,43.97,43.88,43.88,123367.0,40.1821,40.1821,40.0999,40.0999,123367.0
2019-03-07 14:10:00,43.88,43.88,43.7,43.71,56851.0,40.0999,40.0999,39.9354,39.9445,56851.0
2019-03-07 14:15:00,43.7,43.72,43.65,43.69,144069.0,39.9354,39.9536,39.8897,39.9262,144069.0
2019-03-07 14:20:00,43.69,43.77,43.68,43.73,78426.0,39.9262,39.9993,39.9171,39.9628,78426.0
2019-03-07 14:25:00,43.73,43.8,43.72,43.8,15738.0,39.9628,40.0267,39.9536,40.0267,15738.0
2019-03-07 14:30:00,43.8,43.84,43.7,43.72,45536.0,40.0267,40.0633,39.9354,39.9536,45536.0
2019-03-07 14:35:00,43.72,43.72,43.66,43.66,64024.0,39.9536,39.9536,39.8988,39.8988,64024.0
2019-03-07 14:40:00,43.67,43.7,43.62,43.64,71849.0,39.9079,39.9354,39.8623,39.8805,71849.0
2019-03-07 14:45:00,43.65,43.66,43.58,43.62,49839.0,39.8897,39.8988,39.8257,39.8623,49839.0
2019-03-07 14:50:00,43.61,43.65,43.54,43.58,87993.0,39.8531,39.8897,39.7891,39.8257,87993.0
2019-03-07 14:55:00,43.58,43.61,43.53,43.55,45346.0,39.8257,39.8531,39.78,39.7983,45346.0
2019-03-07 15:00:00,43.55,43.56,43.49,43.54,58945.0,39.7983,39.8074,39.7435,39.7891,58945.0
2019-03-07 15:05:00,43.53,43.57,43.5,43.55,36033.0,39.78,39.8166,39.7526,39.7983,36033.0
2019-03-07 15:10:00,43.55,43.63,43.53,43.58,35752.0,39.7983,39.8714,39.78,39.8257,35752.0
2019-03-07 15:15:00,43.59,43.71,43.58,43.71,49895.0,39.8348,39.9445,39.8257,39.9445,49895.0
2019-03-07 15:20:00,43.72,43.77,43.71,43.74,63055.0,39.9536,39.9993,39.9445,39.9719,63055.0
2019-03-07 15:25:00,43.75,43.78,43.71,43.71,75302.0,39.9811,40.0085,39.9445,39.9445,75302.0
2019-03-07 15:30:00,43.72,43.88,43.72,43.83,93406.0,39.9536,40.0999,39.9536,40.0542,93406.0
2019-03-07 15:35:00,43.84,43.92,43.83,43.91,62517.0,40.0633,40.1364,40.0542,40.1273,62517.0
2019-03-07 15:40:00,43.91,43.96,43.88,43.92,126856.0,40.1273,40.173,40.0999,40.1364,126856.0
2019-03-07 15:45:00,43.91,43.96,43.89,43.92,104241.0,40.1273,40.173,40.109,40.1364,104241.0
2019-03-07 15:50:00,43.92,43.93,43.84,43.88,153994.0,40.1364,40.1455,40.0633,40.0999,153994.0
2019-03-07 15:55:00,43.89,44.02,43.89,44.01,416843.0,40.109,40.2278,40.109,40.2187,416843.0
2019-03-08 09:30:00,43.63,43.67,43.4,43.43,152513.0,39.8714,39.9079,39.6612,39.6886,152513.0
2019-03-08 09:35:00,43.43,43.58,43.42,43.53,63426.0,39.6886,39.8257,39.6795,39.78,63426.0
2019-03-08 09:40:00,43.52,43.52,43.3,43.31,74774.0,39.7709,39.7709,39.5698,39.579,74774.0
2019-03-08 09:45:00,43.31,43.61,43.31,43.59,45387.0,39.579,39.8531,39.579,39.8348,45387.0
2019-03-08 09:50:00,43.6,43.62,43.44,43.48,111270.0,39.844,39.8623,39.6978,39.7343,111270.0
2019-03-08 09:55:00,43.48,43.52,43.41,43.42,55037.0,39.7343,39.7709,39.6703,39.6795,55037.0
2019-03-08 10:00:00,43.42,43.43,43.33,43.39,33123.0,39.6795,39.6886,39.5972,39.6521,33123.0
2019-03-08 10:05:00,43.39,43.44,43.32,43.43,38909.0,39.6521,39.6978,39.5881,39.6886,38909.0
2019-03-08 10:10:00,43.44,43.51,43.4,43.43,74297.0,39.6978,39.7617,39.6612,39.6886,74297.0
2019-03-08 10:15:00,43.43,43.51,43.36,43.38,46092.0,39.6886,39.7617,39.6247,39.6429,46092.0
2019-03-08 10:20:00,43.37,43.42,43.34,43.35,43201.0,39.6338,39.6795,39.6064,39.6155,43201.0
2019-03-08 10:25:00,43.35,43.44,43.31,43.4,30080.0,39.6155,39.6978,39.579,39.6612,30080.0
2019-03-08 10:30:00,43.41,43.44,43.37,43.38,34805.0,39.6703,39.6978,39.6338,39.6429,34805.0
2019-03-08 10:35:00,43.38,43.46,43.35,43.35,93125.0,39.6429,39.716,39.6155,39.6155,93125.0
2019-03-08 10:40:00,43.36,43.56,43.33,43.55,110408.0,39.6247,39.8074,39.5972,39.7983,110408.0
2019-03-08 10:45:00,43.55,43.6,43.53,43.58,71215.0,39.7983,39.844,39.78,39.8257,71215.0
2019-03-08 10:50:00,43.58,43.6,43.48,43.49,59358.0,39.8257,39.844,39.7343,39.7435,59358.0
2019-03-08 10:55:00,43.5,43.54,43.43,43.44,24872.0,39.7526,39.7891,39.6886,39.6978,24872.0
2019-03-08 11:00:00,43.44,43.44,43.32,43.38,60139.0,39.6978,39.6978,39.5881,39.6429,60139.0
2019-03-08 11:05:00,43.38,43.39,43.29,43.32,27096.0,39.6429,39.6521,39.5607,39.5881,27096.0
2019-03-08 11:10:00,43.31,43.4,43.28,43.34,36120.0,39.579,39.6612,39.5515,39.6064,36120.0
2019-03-08 11:15:00,43.33,43.34,43.28,43.29,30064.0,39.5972,39.6064,39.5515,39.5607,30064.0
2019-03-08 11:20:00,43.29,43.3,43.24,43.29,44565.0,39.5607,39.5698,39.515,39.5607,44565.0
2019-03-08 11:25:00,43.29,43.34,43.29,43.29,37259.0,39.5607,39.6064,39.5607,39.5607,37259.0
2019-03-08 11:30:00,43.28,43.34,43.23,43.24,49119.0,39.5515,39.6064,39.5058,39.515,49119.0
2019-03-08 11:35:00,43.23,43.27,43.22,43.25,35505.0,39.5058,39.5424,39.4967,39.5241,35505.0
2019-03-08 11:40:00,43.25,43.29,43.23,43.25,57748.0,39.5241,39.5607,39.5058,39.5241,57748.0
2019-03-08 11:45:00,43.25,43.29,43.23,43.24,41283.0,39.5241,39.5607,39.5058,39.515,41283.0
2019-03-08 11:50:00,43.24,43.28,43.22,43.27,39030.0,39.515,39.5515,39.4967,39.5424,39030.0
2019-03-08 11:55:00,43.27,43.27,43.2,43.21,26127.0,39.5424,39.5424,39.4784,39.4876,26127.0
2019-03-08 12:00:00,43.21,43.21,43.11,43.12,108207.0,39.4876,39.4876,39.3962,39.4053,108207.0
2019-03-08 12:05:00,43.12,43.14,43.1,43.12,44463.0,39.4053,39.4236,39.387,39.4053,44463.0
2019-03-08 12:10:00,43.13,43.23,43.12,43.23,34706.0,39.4145,39.5058,39.4053,39.5058,34706.0
2019-03-08 12:15:00,43.23,43.28,43.21,43.22,35145.0,39.5058,39.5515,39.4876,39.4967,35145.0
2019-03-08 12:20:00,43.23,43.28,43.22,43.25,36187.0,39.5058,39.5515,39.4967,39.5241,36187.0
2019-03-08 12:25:00,43.26,43.32,43.25,43.29,38159.0,39.5333,39.5881,39.5241,39.5607,38159.0
2019-03-08 12:30:00,43.29,43.3,43.26,43.27,34791.0,39.5607,39.5698,39.5333,39.5424,34791.0
2019-03-08 12:35:00,43.27,43.27,43.21,43.22,35685.0,39.5424,39.5424,39.4876,39.4967,35685.0
2019-03-08 12:40:00,43.22,43.23,43.17,43.17,62241.0,39.4967,39.5058,39.451,39.451,62241.0
2019-03-08 12:45:00,43.17,43.18,43.13,43.15,111606.0,39.451,39.4602,39.4145,39.4327,111606.0
2019-03-08 12:50:00,43.15,43.19,43.13,43.15,206801.0,39.4327,39.4693,39.4145,39.4327,206801.0
2019-03-08 12:55:00,43.16,43.16,43.11,43.14,30238.0,39.4419,39.4419,39.3962,39.4236,30238.0
2019-03-08 13:00:00,43.14,43.2,43.13,43.2,28605.0,39.4236,39.4784,39.4145,39.4784,28605.0
2019-03-08 13:05:00,43.2,43.2,43.16,43.18,29416.0,39.4784,39.4784,39.4419,39.4602,29416.0
2019-03-08 13:10:00,43.18,43.25,43.18,43.23,23054.0,39.4602,39.5241,39.4602,39.5058,23054.0
2019-03-08 13:15:00,43.23,43.23,43.17,43.2,34657.0,39.5058,39.5058,39.451,39.4784,34657.0
2019-03-08 13:20:00,43.19,43.2,43.16,43.18,20171.0,39.4693,39.4784,39.4419,39.4602,20171.0
2019-03-08 13:25:00,43.17,43.2,43.14,43.19,48260.0,39.451,39.4784,39.4236,39.4693,48260.0
2019-03-08 13:30:00,43.19,43.21,43.16,43.18,39613.0,39.4693,39.4876,39.4419,39.4602,39613.0
2019-03-08 13:35:00,43.17,43.21,43.15,43.2,38521.0,39.451,39.4876,39.4327,39.4784,38521.0
2019-03-08 13:40:00,43.2,43.23,43.18,43.18,40001.0,39.4784,39.5058,39.4602,39.4602,40001.0
2019-03-08 13:45:00,43.19,43.22,43.18,43.22,47490.0,39.4693,39.4967,39.4602,39.4967,47490.0
2019-03-08 13:50:00,43.22,43.24,43.2,43.23,105331.0,39.4967,39.515,39.4784,39.5058,105331.0
2019-03-08 13:55:00,43.23,43.27,43.22,43.23,86234.0,39.5058,39.5424,39.4967,39.5058,86234.0
2019-03-08 14:00:00,43.24,43.24,43.19,43.2,30104.0,39.515,39.515,39.4693,39.4784,30104.0
2019-03-08 14:05:00,43.2,43.26,43.19,43.26,38460.0,39.4784,39.5333,39.4693,39.5333,38460.0
2019-03-08 14:10:00,43.26,43.28,43.22,43.22,75973.0,39.5333,39.5515,39.4967,39.4967,75973.0
2019-03-08 14:15:00,43.23,43.33,43.23,43.29,54200.0,39.5058,39.5972,39.5058,39.5607,54200.0
2019-03-08 14:20:00,43.28,43.3,43.25,43.27,117339.0,39.5515,39.5698,39.5241,39.5424,117339.0
2019-03-08 14:25:00,43.27,43.28,43.24,43.24,52869.0,39.5424,39.5515,39.515,39.515,52869.0
2019-03-08 14:30:00,43.24,43.26,43.18,43.19,67357.0,39.515,39.5333,39.4602,39.4693,67357.0
2019-03-08 14:35:00,43.19,43.21,43.18,43.2,53813.0,39.4693,39.4876,39.4602,39.4784,53813.0
2019-03-08 14:40:00,43.19,43.23,43.18,43.18,58032.0,39.4693,39.5058,39.4602,39.4602,58032.0
2019-03-08 14:45:00,43.18,43.21,43.17,43.2,55225.0,39.4602,39.4876,39.451,39.4784,55225.0
2019-03-08 14:50:00,43.19,43.28,43.19,43.25,77529.0,39.4693,39.5515,39.4693,39.5241,77529.0
2019-03-08 14:55:00,43.26,43.28,43.21,43.21,62349.0,39.5333,39.5515,39.4876,39.4876,62349.0
2019-03-08 15:00:00,43.21,43.25,43.19,43.23,63058.0,39.4876,39.5241,39.4693,39.5058,63058.0
2019-03-08 15:05:00,43.23,43.28,43.22,43.25,73669.0,39.5058,39.5515,39.4967,39.5241,73669.0
2019-03-08 15:10:00,43.24,43.25,43.19,43.23,74514.0,39.515,39.5241,39.4693,39.5058,74514.0
2019-03-08 15:15:00,43.23,43.25,43.2,43.25,43629.0,39.5058,39.5241,39.4784,39.5241,43629.0
2019-03-08 15:20:00,43.25,43.25,43.13,43.14,155549.0,39.5241,39.5241,39.4145,39.4236,155549.0
2019-03-08 15:25:00,43.14,43.18,43.14,43.15,52163.0,39.4236,39.4602,39.4236,39.4327,52163.0
2019-03-08 15:30:00,43.15,43.24,43.13,43.22,74955.0,39.4327,39.515,39.4145,39.4967,74955.0
2019-03-08 15:35:00,43.22,43.22,43.12,43.14,89848.0,39.4967,39.4967,39.4053,39.4236,89848.0
2019-03-08 15:40:00,43.14,43.26,43.14,43.26,85650.0,39.4236,39.5333,39.4236,39.5333,85650.0
2019-03-08 15:45:00,43.26,43.27,43.22,43.24,141344.0,39.5333,39.5424,39.4967,39.515,141344.0
2019-03-08 15:50:00,43.25,43.39,43.24,43.39,242399.0,39.5241,39.6521,39.515,39.6521,242399.0
2019-03-08 15:55:00,43.39,43.48,43.38,43.44,411731.0,39.6521,39.7343,39.6429,39.6978,411731.0
2019-03-11 09:30:00,43.75,43.83,43.68,43.73,101337.0,39.9811,40.0542,39.9171,39.9628,101337.0
2019-03-11 09:35:00,43.73,43.82,43.64,43.78,110045.0,39.9628,40.045,39.8805,40.0085,110045.0
2019-03-11 09:40:00,43.79,43.8,43.58,43.58,62379.0,40.0176,40.0267,39.8257,39.8257,62379.0
2019-03-11 09:45:00,43.57,43.66,43.52,43.55,30780.0,39.8166,39.8988,39.7709,39.7983,30780.0
2019-03-11 09:50:00,43.55,43.68,43.53,43.67,31606.0,39.7983,39.9171,39.78,39.9079,31606.0
2019-03-11 09:55:00,43.68,43.76,43.67,43.75,31930.0,39.9171,39.9902,39.9079,39.9811,31930.0
2019-03-11 10:00:00,43.75,43.76,43.66,43.69,28848.0,39.9811,39.9902,39.8988,39.9262,28848.0
2019-03-11 10:05:00,43.68,43.71,43.64,43.7,18613.0,39.9171,39.9445,39.8805,39.9354,18613.0
2019-03-11 10:10:00,43.71,43.76,43.68,43.76,23654.0,39.9445,39.9902,39.9171,39.9902,23654.0
2019-03-11 10:15:00,43.74,43.78,43.71,43.74,88132.0,39.9719,40.0085,39.9445,39.9719,88132.0
2019-03-11 10:20:00,43.73,43.76,43.7,43.74,29907.0,39.9628,39.9902,39.9354,39.9719,29907.0
2019-03-11 10:25:00,43.73,43.79,43.72,43.75,34149.0,39.9628,40.0176,39.9536,39.9811,34149.0
2019-03-11 10:30:00,43.75,43.81,43.72,43.76,27839.0,39.9811,40.0359,39.9536,39.9902,27839.0
2019-03-11 10:35:00,43.77,43.87,43.76,43.87,29232.0,39.9993,40.0907,39.9902,40.0907,29232.0
2019-03-11 10:40:00,43.88,43.95,43.88,43.95,42518.0,40.0999,40.1638,40.0999,40.1638,42518.0
2019-03-11 10:45:00,43.95,44.12,43.95,44.11,41170.0,40.1638,40.3192,40.1638,40.31,41170.0
2019-03-11 10:50:00,44.11,44.16,44.08,44.11,47264.0,40.31,40.3557,40.2826,40.31,47264.0
2019-03-11 10:55:00,44.1,44.11,44.03,44.05,47199.0,40.3009,40.31,40.2369,40.2552,47199.0
2019-03-11 11:00:00,44.04,44.1,44.04,44.08,65111.0,40.2461,40.3009,40.2461,40.2826,65111.0
2019-03-11 11:05:00,44.09,44.1,44.04,44.07,35288.0,40.2918,40.3009,40.2461,40.2735,35288.0
2019-03-11 11:10:00,44.06,44.16,44.06,44.14,36898.0,40.2643,40.3557,40.2643,40.3375,36898.0
2019-03-11 11:15:00,44.14,44.17,44.11,44.13,31479.0,40.3375,40.3649,40.31,40.3283,31479.0
2019-03-11 11:20:00,44.13,44.18,44.08,44.18,35174.0,40.3283,40.374,40.2826,40.374,35174.0
2019-03-11 11:25:00,44.18,44.18,44.12,44.14,26883.0,40.374,40.374,40.3192,40.3375,26883.0
2019-03-11 11:30:00,44.15,44.16,44.1,44.11,24404.0,40.3466,40.3557,40.3009,40.31,24404.0
2019-03-11 11:35:00,44.11,44.16,44.06,44.11,27859.0,40.31,40.3557,40.2643,40.31,27859.0
2019-03-11 11:40:00,44.12,44.14,44.1,44.13,17886.0,40.3192,40.3375,40.3009,40.3283,17886.0
2019-03-11 11:45:00,44.14,44.16,44.02,44.04,51733.0,40.3375,40.3557,40.2278,40.2461,51733.0
2019-03-11 11:50:00,44.04,44.1,44.01,44.09,42736.0,40.2461,40.3009,40.2187,40.2918,42736.0
2019-03-11 11:55:00,44.09,44.14,44.09,44.12,52533.0,40.2918,40.3375,40.2918,40.3192,52533.0
2019-03-11 12:00:00,44.13,44.13,44.08,44.11,27271.0,40.3283,40.3283,40.2826,40.31,27271.0
2019-03-11 12:05:00,44.12,44.12,44.06,44.06,31942.0,40.3192,40.3192,40.2643,40.2643,31942.0
2019-03-11 12:10:00,44.05,44.06,43.97,43.97,30283.0,40.2552,40.2643,40.1821,40.1821,30283.0
2019-03-11 12:15:00,43.97,44.04,43.96,44.0,81489.0,40.1821,40.2461,40.173,40.2095,81489.0
2019-03-11 12:20:00,43.99,44.0,43.91,43.93,86058.0,40.2004,40.2095,40.1273,40.1455,86058.0
2019-03-11 12:25:00,43.93,43.97,43.89,43.89,31045.0,40.1455,40.1821,40.109,40.109,31045.0
2019-03-11 12:30:00,43.9,43.96,43.9,43.93,25271.0,40.1181,40.173,40.1181,40.1455,25271.0
2019-03-11 12:35:00,43.92,43.94,43.89,43.89,18615.0,40.1364,40.1547,40.109,40.109,18615.0
2019-03-11 12:40:00,43.89,43.91,43.87,43.9,39058.0,40.109,40.1273,40.0907,40.1181,39058.0
2019-03-11 12:45:00,43.9,43.95,43.87,43.88,28629.0,40.1181,40.1638,40.0907,40.0999,28629.0
2019-03-11 12:50:00,43.88,43.93,43.87,43.89,20690.0,40.0999,40.1455,40.0907,40.109,20690.0
2019-03-11 12:55:00,43.89,43.93,43.89,43.91,18999.0,40.109,40.1455,40.109,40.1273,18999.0
2019-03-11 13:00:00,43.91,43.94,43.88,43.89,38200.0,40.1273,40.1547,40.0999,40.109,38200.0
2019-03-11 13:05:00,43.89,43.94,43.89,43.92,45639.0,40.109,40.1547,40.109,40.1364,45639.0
2019-03-11 13:10:00,43.93,43.94,43.89,43.91,41852.0,40.1455,40.1547,40.109,40.1273,41852.0
2019-03-11 13:15:00,43.92,43.96,43.9,43.93,43249.0,40.1364,40.173,40.1181,40.1455,43249.0
2019-03-11 13:20:00,43.93,43.93,43.89,43.9,26943.0,40.1455,40.1455,40.109,40.1181,26943.0
2019-03-11 13:25:00,43.9,43.94,43.89,43.93,30333.0,40.1181,40.1547,40.109,40.1455,30333.0
2019-03-11 13:30:00,43.93,43.96,43.9,43.93,38936.0,40.1455,40.173,40.1181,40.1455,38936.0
2019-03-11 13:35:00,43.94,44.0,43.93,43.98,36365.0,40.1547,40.2095,40.1455,40.1912,36365.0
2019-03-11 13:40:00,43.98,43.99,43.96,43.97,21890.0,40.1912,40.2004,40.173,40.1821,21890.0
2019-03-11 13:45:00,43.98,43.98,43.91,43.92,16523.0,40.1912,40.1912,40.1273,40.1364,16523.0
2019-03-11 13:50:00,43.93,43.93,43.89,43.91,29290.0,40.1455,40.1455,40.109,40.1273,29290.0
2019-03-11 13:55:00,43.91,43.94,43.89,43.93,22106.0,40.1273,40.1547,40.109,40.1455,22106.0
2019-03-11 14:00:00,43.93,43.94,43.9,43.92,28020.0,40.1455,40.1547,40.1181,40.1364,28020.0
2019-03-11 14:05:00,43.93,43.94,43.88,43.9,23087.0,40.1455,40.1547,40.0999,40.1181,23087.0
2019-03-11 14:10:00,43.9,43.91,43.84,43.86,31301.0,40.1181,40.1273,40.0633,40.0816,31301.0
2019-03-11 14:15:00,43.85,43.86,43.83,43.84,29696.0,40.0724,40.0816,40.0542,40.0633,29696.0
2019-03-11 14:20:00,43.84,43.87,43.84,43.86,25493.0,40.0633,40.0907,40.0633,40.0816,25493.0
2019-03-11 14:25:00,43.86,43.86,43.79,43.8,31545.0,40.0816,40.0816,40.0176,40.0267,31545.0
2019-03-11 14:30:00,43.8,43.8,43.75,43.75,51470.0,40.0267,40.0267,39.9811,39.9811,51470.0
2019-03-11 14:35:00,43.75,43.8,43.73,43.79,35227.0,39.9811,40.0267,39.9628,40.0176,35227.0
2019-03-11 14:40:00,43.78,43.79,43.7,43.71,41164.0,40.0085,40.0176,39.9354,39.9445,41164.0
2019-03-11 14:45:00,43.71,43.72,43.66,43.66,45566.0,39.9445,39.9536,39.8988,39.8988,45566.0
2019-03-11 14:50:00,43.66,43.67,43.61,43.64,90605.0,39.8988,39.9079,39.8531,39.8805,90605.0
2019-03-11 14:55:00,43.64,43.69,43.61,43.69,32652.0,39.8805,39.9262,39.8531,39.9262,32652.0
2019-03-11 15:00:00,43.69,43.73,43.68,43.73,37531.0,39.9262,39.9628,39.9171,39.9628,37531.0
2019-03-11 15:05:00,43.73,43.78,43.72,43.77,31939.0,39.9628,40.0085,39.9536,39.9993,31939.0
2019-03-11 15:10:00,43.78,43.78,43.71,43.71,43943.0,40.0085,40.0085,39.9445,39.9445,43943.0
2019-03-11 15:15:00,43.72,43.72,43.7,43.71,26788.0,39.9536,39.9536,39.9354,39.9445,26788.0
2019-03-11 15:20:00,43.71,43.78,43.7,43.77,67823.0,39.9445,40.0085,39.9354,39.9993,67823.0
2019-03-11 15:25:00,43.76,43.79,43.72,43.75,135786.0,39.9902,40.0176,39.9536,39.9811,135786.0
2019-03-11 15:30:00,43.75,43.81,43.72,43.8,62257.0,39.9811,40.0359,39.9536,40.0267,62257.0
2019-03-11 15:35:00,43.8,43.85,43.79,43.79,67006.0,40.0267,40.0724,40.0176,40.0176,67006.0
2019-03-11 15:40:00,43.8,43.81,43.77,43.79,51067.0,40.0267,40.0359,39.9993,40.0176,51067.0
2019-03-11 15:45:00,43.79,43.82,43.77,43.79,117762.0,40.0176,40.045,39.9993,40.0176,117762.0
2019-03-11 15:50:00,43.79,43.79,43.72,43.73,128558.0,40.0176,40.0176,39.9536,39.9628,128558.0
2019-03-11 15:55:00,43.73,43.8,43.72,43.78,408115.0,39.9628,40.0267,39.9536,40.0085,408115.0
2019-03-12 09:30:00,43.94,44.12,43.86,44.0,85547.0,40.1547,40.3192,40.0816,40.2095,85547.0
2019-03-12 09:35:00,43.99,43.99,43.82,43.86,56167.0,40.2004,40.2004,40.045,40.0816,56167.0
2019-03-12 09:40:00,43.85,43.96,43.81,43.9,63578.0,40.0724,40.173,40.0359,40.1181,63578.0
2019-03-12 09:45:00,43.9,44.03,43.89,44.02,48624.0,40.1181,40.2369,40.109,40.2278,48624.0
2019-03-12 09:50:00,44.02,44.07,43.96,44.03,46000.0,40.2278,40.2735,40.173,40.2369,46000.0
2019-03-12 09:55:00,44.03,44.1,44.01,44.02,32739.0,40.2369,40.3009,40.2187,40.2278,32739.0
2019-03-12 10:00:00,44.02,44.05,43.94,44.02,52297.0,40.2278,40.2552,40.1547,40.2278,52297.0
2019-03-12 10:05:00,44.02,44.03,43.88,43.93,45858.0,40.2278,40.2369,40.0999,40.1455,45858.0
2019-03-12 10:10:00,43.92,43.92,43.81,43.81,46815.0,40.1364,40.1364,40.0359,40.0359,46815.0
2019-03-12 10:15:00,43.81,43.83,43.77,43.8,47930.0,40.0359,40.0542,39.9993,40.0267,47930.0
2019-03-12 10:20:00,43.8,43.81,43.74,43.75,47811.0,40.0267,40.0359,39.9719,39.9811,47811.0
2019-03-12 10:25:00,43.74,43.79,43.73,43.78,39928.0,39.9719,40.0176,39.9628,40.0085,39928.0
2019-03-12 10:30:00,43.79,43.9,43.78,43.87,54730.0,40.0176,40.1181,40.0085,40.0907,54730.0
2019-03-12 10:35:00,43.88,43.92,43.84,43.84,45135.0,40.0999,40.1364,40.0633,40.0633,45135.0
2019-03-12 10:40:00,43.83,43.89,43.82,43.85,121654.0,40.0542,40.109,40.045,40.0724,121654.0
2019-03-12 10:45:00,43.85,43.97,43.85,43.97,138876.0,40.0724,40.1821,40.0724,40.1821,138876.0
2019-03-12 10:50:00,43.97,44.01,43.95,43.97,85476.0,40.1821,40.2187,40.1638,40.1821,85476.0
2019-03-12 10:55:00,43.97,44.06,43.96,44.05,28885.0,40.1821,40.2643,40.173,40.2552,28885.0
2019-03-12 11:00:00,44.05,44.12,43.98,44.0,73768.0,40.2552,40.3192,40.1912,40.2095,73768.0
2019-03-12 11:05:00,44.0,44.02,43.95,43.96,43704.0,40.2095,40.2278,40.1638,40.173,43704.0
2019-03-12 11:10:00,43.97,43.97,43.85,43.85,81859.0,40.1821,40.1821,40.0724,40.0724,81859.0
2019-03-12 11:15:00,43.85,43.89,43.82,43.85,99875.0,40.0724,40.109,40.045,40.0724,99875.0
2019-03-12 11:20:00,43.86,43.91,43.84,43.87,28323.0,40.0816,40.1273,40.0633,40.0907,28323.0
2019-03-12 11:25:00,43.87,43.9,43.85,43.88,27276.0,40.0907,40.1181,40.0724,40.0999,27276.0
2019-03-12 11:30:00,43.88,43.92,43.83,43.92,29422.0,40.0999,40.1364,40.0542,40.1364,29422.0
2019-03-12 11:35:00,43.92,44.0,43.92,43.96,27759.0,40.1364,40.2095,40.1364,40.173,27759.0
2019-03-12 11:40:00,43.96,43.98,43.91,43.97,27080.0,40.173,40.1912,40.1273,40.1821,27080.0
2019-03-12 11:45:00,43.97,43.98,43.91,43.92,24942.0,40.1821,40.1912,40.1273,40.1364,24942.0
2019-03-12 11:50:00,43.91,44.0,43.91,43.96,24193.0,40.1273,40.2095,40.1273,40.173,24193.0
2019-03-12 11:55:00,43.96,44.0,43.92,43.99,25570.0,40.173,40.2095,40.1364,40.2004,25570.0
2019-03-12 12:00:00,43.99,44.01,43.93,44.01,55151.0,40.2004,40.2187,40.1455,40.2187,55151.0
2019-03-12 12:05:00,44.0,44.01,43.95,43.95,26880.0,40.2095,40.2187,40.1638,40.1638,26880.0
2019-03-12 12:10:00,43.95,43.98,43.94,43.98,21799.0,40.1638,40.1912,40.1547,40.1912,21799.0
2019-03-12 12:15:00,43.98,43.99,43.93,43.93,21416.0,40.1912,40.2004,40.1455,40.1455,21416.0
2019-03-12 12:20:00,43.94,43.96,43.89,43.94,27652.0,40.1547,40.173,40.109,40.1547,27652.0
2019-03-12 12:25:00,43.94,43.95,43.92,43.94,20699.0,40.1547,40.1638,40.1364,40.1547,20699.0
2019-03-12 12:30:00,43.93,43.94,43.91,43.93,39492.0,40.1455,40.1547,40.1273,40.1455,39492.0
2019-03-12 12:35:00,43.92,43.98,43.92,43.96,24807.0,40.1364,40.1912,40.1364,40.173,24807.0
2019-03-12 12:40:00,43.96,43.97,43.92,43.93,24216.0,40.173,40.1821,40.1364,40.1455,24216.0
2019-03-12 12:45:00,43.93,43.93,43.88,43.89,24518.0,40.1455,40.1455,40.0999,40.109,24518.0
2019-03-12 12:50:00,43.88,43.89,43.84,43.88,45352.0,40.0999,40.109,40.0633,40.0999,45352.0
2019-03-12 12:55:00,43.89,43.92,43.88,43.91,19287.0,40.109,40.1364,40.0999,40.1273,19287.0
2019-03-12 13:00:00,43.91,43.94,43.89,43.9,23794.0,40.1273,40.1547,40.109,40.1181,23794.0
2019-03-12 13:05:00,43.9,43.98,43.9,43.97,15108.0,40.1181,40.1912,40.1181,40.1821,15108.0
2019-03-12 13:10:00,43.96,43.97,43.9,43.9,42986.0,40.173,40.1821,40.1181,40.1181,42986.0
2019-03-12 13:15:00,43.9,43.91,43.84,43.86,32438.0,40.1181,40.1273,40.0633,40.0816,32438.0
2019-03-12 13:20:00,43.87,43.93,43.86,43.91,22887.0,40.0907,40.1455,40.0816,40.1273,22887.0
2019-03-12 13:25:00,43.92,43.93,43.89,43.92,23549.0,40.1364,40.1455,40.109,40.1364,23549.0
2019-03-12 13:30:00,43.93,43.95,43.91,43.94,47981.0,40.1455,40.1638,40.1273,40.1547,47981.0
2019-03-12 13:35:00,43.93,43.98,43.91,43.94,55468.0,40.1455,40.1912,40.1273,40.1547,55468.0
2019-03-12 13:40:00,43.95,44.02,43.95,44.0,21069.0,40.1638,40.2278,40.1638,40.2095,21069.0
2019-03-12 13:45:00,44.0,44.05,43.98,44.05,21607.0,40.2095,40.2552,40.1912,40.2552,21607.0
2019-03-12 13:50:00,44.04,44.13,44.02,44.13,23833.0,40.2461,40.3283,40.2278,40.3283,23833.0
2019-03-12 13:55:00,44.13,44.13,44.09,44.1,23024.0,40.3283,40.3283,40.2918,40.3009,23024.0
2019-03-12 14:00:00,44.1,44.12,44.06,44.08,23979.0,40.3009,40.3192,40.2643,40.2826,23979.0
2019-03-12 14:05:00,44.08,44.11,44.07,44.08,24831.0,40.2826,40.31,40.2735,40.2826,24831.0
2019-03-12 14:10:00,44.07,44.1,44.05,44.09,23797.0,40.2735,40.3009,40.2552,40.2918,23797.0
2019-03-12 14:15:00,44.08,44.16,44.08,44.15,29082.0,40.2826,40.3557,40.2826,40.3466,29082.0
2019-03-12 14:20:00,44.14,44.15,44.05,44.05,23070.0,40.3375,40.3466,40.2552,40.2552,23070.0
2019-03-12 14:25:00,44.05,44.07,44.0,44.01,32068.0,40.2552,40.2735,40.2095,40.2187,32068.0
2019-03-12 14:30:00,44.02,44.07,44.01,44.05,21482.0,40.2278,40.2735,40.2187,40.2552,21482.0
2019-03-12 14:35:00,44.05,44.06,44.01,44.05,31215.0,40.2552,40.2643,40.2187,40.2552,31215.0
2019-03-12 14:40:00,44.05,44.09,44.01,44.08,60179.0,40.2552,40.2918,40.2187,40.2826,60179.0
2019-03-12 14:45:00,44.08,44.12,44.07,44.09,53345.0,40.2826,40.3192,40.2735,40.2918,53345.0
2019-03-12 14:50:00,44.09,44.12,44.07,44.08,58209.0,40.2918,40.3192,40.2735,40.2826,58209.0
2019-03-12 14:55:00,44.08,44.11,44.07,44.1,37038.0,40.2826,40.31,40.2735,40.3009,37038.0
2019-03-12 15:00:00,44.1,44.11,44.07,44.1,43110.0,40.3009,40.31,40.2735,40.3009,43110.0
2019-03-12 15:05:00,44.1,44.11,44.07,44.1,25865.0,40.3009,40.31,40.2735,40.3009,25865.0
2019-03-12 15:10:00,44.1,44.1,44.05,44.05,32649.0,40.3009,40.3009,40.2552,40.2552,32649.0
2019-03-12 15:15:00,44.05,44.05,43.99,44.0,54067.0,40.2552,40.2552,40.2004,40.2095,54067.0
2019-03-12 15:20:00,44.0,44.04,43.98,44.04,39846.0,40.2095,40.2461,40.1912,40.2461,39846.0
2019-03-12 15:25:00,44.04,44.06,44.02,44.04,45666.0,40.2461,40.2643,40.2278,40.2461,45666.0
2019-03-12 15:30:00,44.04,44.04,43.99,44.02,76356.0,40.2461,40.2461,40.2004,40.2278,76356.0
2019-03-12 15:35:00,44.02,44.04,43.98,44.0,43022.0,40.2278,40.2461,40.1912,40.2095,43022.0
2019-03-12 15:40:00,44.0,44.06,43.99,44.05,48807.0,40.2095,40.2643,40.2004,40.2552,48807.0
2019-03-12 15:45:00,44.05,44.1,43.98,44.0,109249.0,40.2552,40.3009,40.1912,40.2095,109249.0
2019-03-12 15:50:00,44.0,44.01,43.96,43.96,113522.0,40.2095,40.2187,40.173,40.173,113522.0
2019-03-12 15:55:00,43.96,43.99,43.9,43.99,227561.0,40.173,40.2004,40.1181,40.2004,227561.0
2019-03-13 09:30:00,44.37,44.37,44.16,44.3,101387.0,40.5476,40.5476,40.3557,40.4837,101387.0
2019-03-13 09:35:00,44.32,44.38,44.3,44.36,56769.0,40.5019,40.5568,40.4837,40.5385,56769.0
2019-03-13 09:40:00,44.36,44.43,44.3,44.41,34783.0,40.5385,40.6025,40.4837,40.5842,34783.0
2019-03-13 09:45:00,44.42,44.43,44.28,44.28,44304.0,40.5933,40.6025,40.4654,40.4654,44304.0
2019-03-13 09:50:00,44.29,44.37,44.27,44.34,16719.0,40.4745,40.5476,40.4563,40.5202,16719.0
2019-03-13 09:55:00,44.34,44.36,44.3,44.34,16934.0,40.5202,40.5385,40.4837,40.5202,16934.0
2019-03-13 10:00:00,44.35,44.41,44.34,44.39,36211.0,40.5294,40.5842,40.5202,40.5659,36211.0
2019-03-13 10:05:00,44.39,44.41,44.36,44.38,22789.0,40.5659,40.5842,40.5385,40.5568,22789.0
2019-03-13 10:10:00,44.39,44.41,44.34,44.36,37574.0,40.5659,40.5842,40.5202,40.5385,37574.0
2019-03-13 10:15:00,44.35,44.42,44.35,44.41,32771.0,40.5294,40.5933,40.5294,40.5842,32771.0
2019-03-13 10:20:00,44.41,44.49,44.41,44.47,42054.0,40.5842,40.6573,40.5842,40.639,42054.0
2019-03-13 10:25:00,44.47,44.52,44.46,44.46,27422.0,40.639,40.6847,40.6299,40.6299,27422.0
2019-03-13 10:30:00,44.47,44.52,44.47,44.49,21737.0,40.639,40.6847,40.639,40.6573,21737.0
2019-03-13 10:35:00,44.5,44.53,44.41,44.41,20013.0,40.6664,40.6939,40.5842,40.5842,20013.0
2019-03-13 10:40:00,44.41,44.44,44.34,44.36,20547.0,40.5842,40.6116,40.5202,40.5385,20547.0
2019-03-13 10:45:00,44.36,44.38,44.33,44.35,19453.0,40.5385,40.5568,40.5111,40.5294,19453.0
2019-03-13 10:50:00,44.36,44.41,44.34,44.4,18893.0,40.5385,40.5842,40.5202,40.5751,18893.0
2019-03-13 10:55:00,44.39,44.42,44.33,44.33,23731.0,40.5659,40.5933,40.5111,40.5111,23731.0
2019-03-13 11:00:00,44.34,44.42,44.33,44.41,27626.0,40.5202,40.5933,40.5111,40.5842,27626.0
2019-03-13 11:05:00,44.41,44.48,44.4,44.46,19411.0,40.5842,40.6482,40.5751,40.6299,19411.0
2019-03-13 11:10:00,44.47,44.5,44.45,44.46,36286.0,40.639,40.6664,40.6207,40.6299,36286.0
2019-03-13 11:15:00,44.46,44.48,44.38,44.41,97303.0,40.6299,40.6482,40.5568,40.5842,97303.0
2019-03-13 11:20:00,44.4,44.41,44.29,44.32,104025.0,40.5751,40.5842,40.4745,40.5019,104025.0
2019-03-13 11:25:00,44.33,44.41,44.33,44.41,36094.0,40.5111,40.5842,40.5111,40.5842,36094.0
2019-03-13 11:30:00,44.41,44.42,44.33,44.34,44094.0,40.5842,40.5933,40.5111,40.5202,44094.0
2019-03-13 11:35:00,44.34,44.4,44.31,44.39,41761.0,40.5202,40.5751,40.4928,40.5659,41761.0
2019-03-13 11:40:00,44.38,44.4,44.34,44.34,18328.0,40.5568,40.5751,40.5202,40.5202,18328.0
2019-03-13 11:45:00,44.35,44.37,44.34,44.35,24700.0,40.5294,40.5476,40.5202,40.5294,24700.0
2019-03-13 11:50:00,44.34,44.38,44.34,44.38,28223.0,40.5202,40.5568,40.5202,40.5568,28223.0
2019-03-13 11:55:00,44.38,44.5,44.37,44.5,61182.0,40.5568,40.6664,40.5476,40.6664,61182.0
2019-03-13 12:00:00,44.49,44.5,44.41,44.43,37896.0,40.6573,40.6664,40.5842,40.6025,37896.0
2019-03-13 12:05:00,44.43,44.47,44.42,44.43,28501.0,40.6025,40.639,40.5933,40.6025,28501.0
2019-03-13 12:10:00,44.43,44.45,44.4,44.44,33729.0,40.6025,40.6207,40.5751,40.6116,33729.0
2019-03-13 12:15:00,44.45,44.45,44.42,44.43,22718.0,40.6207,40.6207,40.5933,40.6025,22718.0
2019-03-13 12:20:00,44.43,44.45,44.35,44.44,58565.0,40.6025,40.6207,40.5294,40.6116,58565.0
2019-03-13 12:25:00,44.44,44.46,44.39,44.44,54068.0,40.6116,40.6299,40.5659,40.6116,54068.0
2019-03-13 12:30:00,44.44,44.5,44.42,44.44,52237.0,40.6116,40.6664,40.5933,40.6116,52237.0
2019-03-13 12:35:00,44.43,44.45,44.39,44.41,23533.0,40.6025,40.6207,40.5659,40.5842,23533.0
2019-03-13 12:40:00,44.41,44.49,44.4,44.49,37389.0,40.5842,40.6573,40.5751,40.6573,37389.0
2019-03-13 12:45:00,44.5,44.51,44.46,44.51,40899.0,40.6664,40.6756,40.6299,40.6756,40899.0
2019-03-13 12:50:00,44.51,44.52,44.47,44.48,28729.0,40.6756,40.6847,40.639,40.6482,28729.0
2019-03-13 12:55:00,44.48,44.56,44.47,44.56,36321.0,40.6482,40.7213,40.639,40.7213,36321.0
2019-03-13 13:00:00,44.56,44.6,44.52,44.59,38129.0,40.7213,40.7578,40.6847,40.7487,38129.0
2019-03-13 13:05:00,44.6,44.6,44.56,44.56,29197.0,40.7578,40.7578,40.7213,40.7213,29197.0
2019-03-13 13:10:00,44.57,44.6,44.54,44.59,23456.0,40.7304,40.7578,40.703,40.7487,23456.0
2019-03-13 13:15:00,44.59,44.63,44.57,44.59,46961.0,40.7487,40.7852,40.7304,40.7487,46961.0
2019-03-13 13:20:00,44.6,44.61,44.57,44.58,30755.0,40.7578,40.767,40.7304,40.7396,30755.0
2019-03-13 13:25:00,44.58,44.58,44.51,44.51,33110.0,40.7396,40.7396,40.6756,40.6756,33110.0
2019-03-13 13:30:00,44.51,44.52,44.48,44.5,55518.0,40.6756,40.6847,40.6482,40.6664,55518.0
2019-03-13 13:35:00,44.49,44.52,44.49,44.51,40290.0,40.6573,40.6847,40.6573,40.6756,40290.0
2019-03-13 13:40:00,44.5,44.51,44.42,44.44,36067.0,40.6664,40.6756,40.5933,40.6116,36067.0
2019-03-13 13:45:00,44.45,44.48,44.42,44.48,32471.0,40.6207,40.6482,40.5933,40.6482,32471.0
2019-03-13 13:50:00,44.47,44.49,44.45,44.48,20171.0,40.639,40.6573,40.6207,40.6482,20171.0
2019-03-13 13:55:00,44.49,44.51,44.48,44.51,25066.0,40.6573,40.6756,40.6482,40.6756,25066.0
2019-03-13 14:00:00,44.51,44.58,44.5,44.57,42157.0,40.6756,40.7396,40.6664,40.7304,42157.0
2019-03-13 14:05:00,44.57,44.63,44.57,44.6,28503.0,40.7304,40.7852,40.7304,40.7578,28503.0
2019-03-13 14:10:00,44.6,44.61,44.56,44.59,29957.0,40.7578,40.767,40.7213,40.7487,29957.0
2019-03-13 14:15:00,44.58,44.6,44.57,44.59,35688.0,40.7396,40.7578,40.7304,40.7487,35688.0
2019-03-13 14:20:00,44.59,44.6,44.53,44.53,36883.0,40.7487,40.7578,40.6939,40.6939,36883.0
2019-03-13 14:25:00,44.53,44.54,44.48,44.5,83153.0,40.6939,40.703,40.6482,40.6664,83153.0
2019-03-13 14:30:00,44.49,44.5,44.4,44.41,38309.0,40.6573,40.6664,40.5751,40.5842,38309.0
2019-03-13 14:35:00,44.41,44.43,44.4,44.41,27790.0,40.5842,40.6025,40.5751,40.5842,27790.0
2019-03-13 14:40:00,44.4,44.42,44.4,44.41,34113.0,40.5751,40.5933,40.5751,40.5842,34113.0
2019-03-13 14:45:00,44.4,44.4,44.29,44.32,81442.0,40.5751,40.5751,40.4745,40.5019,81442.0
2019-03-13 14:50:00,44.32,44.39,44.3,44.38,33023.0,40.5019,40.5659,40.4837,40.5568,33023.0
2019-03-13 14:55:00,44.38,44.44,44.38,44.42,30200.0,40.5568,40.6116,40.5568,40.5933,30200.0
2019-03-13 15:00:00,44.41,44.42,44.35,44.37,66247.0,40.5842,40.5933,40.5294,40.5476,66247.0
2019-03-13 15:05:00,44.37,44.37,44.31,44.32,40931.0,40.5476,40.5476,40.4928,40.5019,40931.0
2019-03-13 15:10:00,44.33,44.38,44.31,44.31,56015.0,40.5111,40.5568,40.4928,40.4928,56015.0
2019-03-13 15:15:00,44.31,44.37,44.3,44.36,57717.0,40.4928,40.5476,40.4837,40.5385,57717.0
2019-03-13 15:20:00,44.35,44.44,44.29,44.41,157521.0,40.5294,40.6116,40.4745,40.5842,157521.0
2019-03-13 15:25:00,44.41,44.46,44.39,44.41,102050.0,40.5842,40.6299,40.5659,40.5842,102050.0
2019-03-13 15:30:00,44.41,44.46,44.36,44.45,72782.0,40.5842,40.6299,40.5385,40.6207,72782.0
2019-03-13 15:35:00,44.44,44.47,44.42,44.47,67594.0,40.6116,40.639,40.5933,40.639,67594.0
2019-03-13 15:40:00,44.46,44.48,44.39,44.42,91334.0,40.6299,40.6482,40.5659,40.5933,91334.0
2019-03-13 15:45:00,44.43,44.49,44.41,44.42,145942.0,40.6025,40.6573,40.5842,40.5933,145942.0
2019-03-13 15:50:00,44.43,44.46,44.42,44.44,117987.0,40.6025,40.6299,40.5933,40.6116,117987.0
2019-03-13 15:55:00,44.44,44.48,44.41,44.41,561606.0,40.6116,40.6482,40.5842,40.5842,561606.0
2019-03-14 09:30:00,44.27,44.38,44.13,44.23,157260.0,40.4563,40.5568,40.3283,40.4197,157260.0
2019-03-14 09:35:00,44.25,44.25,44.01,44.12,148352.0,40.438,40.438,40.2187,40.3192,148352.0
2019-03-14 09:40:00,44.12,44.25,44.06,44.25,113462.0,40.3192,40.438,40.2643,40.438,113462.0
2019-03-14 09:45:00,44.25,44.53,44.22,44.45,102066.0,40.438,40.6939,40.4106,40.6207,102066.0
2019-03-14 09:50:00,44.46,44.54,44.41,44.45,70078.0,40.6299,40.703,40.5842,40.6207,70078.0
2019-03-14 09:55:00,44.45,44.45,44.31,44.34,36632.0,40.6207,40.6207,40.4928,40.5202,36632.0
2019-03-14 10:00:00,44.33,44.33,44.27,44.27,25207.0,40.5111,40.5111,40.4563,40.4563,25207.0
2019-03-14 10:05:00,44.27,44.3,44.19,44.2,34449.0,40.4563,40.4837,40.3831,40.3923,34449.0
2019-03-14 10:10:00,44.2,44.3,44.2,44.26,27207.0,40.3923,40.4837,40.3923,40.4471,27207.0
2019-03-14 10:15:00,44.27,44.31,44.24,44.3,17851.0,40.4563,40.4928,40.4288,40.4837,17851.0
2019-03-14 10:20:00,44.32,44.37,44.32,44.32,17201.0,40.5019,40.5476,40.5019,40.5019,17201.0
2019-03-14 10:25:00,44.32,44.35,44.29,44.3,19156.0,40.5019,40.5294,40.4745,40.4837,19156.0
2019-03-14 10:30:00,44.3,44.42,44.28,44.4,28125.0,40.4837,40.5933,40.4654,40.5751,28125.0
2019-03-14 10:35:00,44.39,44.45,44.36,44.42,19239.0,40.5659,40.6207,40.5385,40.5933,19239.0
2019-03-14 10:40:00,44.42,44.46,44.41,44.45,17263.0,40.5933,40.6299,40.5842,40.6207,17263.0
2019-03-14 10:45:00,44.44,44.46,44.4,44.46,34617.0,40.6116,40.6299,40.5751,40.6299,34617.0
2019-03-14 10:50:00,44.46,44.56,44.43,44.55,161874.0,40.6299,40.7213,40.6025,40.7121,161874.0
2019-03-14 10:55:00,44.55,44.61,44.54,44.57,79131.0,40.7121,40.767,40.703,40.7304,79131.0
2019-03-14 11:00:00,44.56,44.57,44.46,44.52,37218.0,40.7213,40.7304,40.6299,40.6847,37218.0
2019-03-14 11:05:00,44.53,44.62,44.51,44.6,137095.0,40.6939,40.7761,40.6756,40.7578,137095.0
2019-03-14 11:10:00,44.59,44.67,44.56,44.65,35866.0,40.7487,40.8218,40.7213,40.8035,35866.0
2019-03-14 11:15:00,44.64,44.73,44.63,44.67,88267.0,40.7944,40.8766,40.7852,40.8218,88267.0
2019-03-14 11:20:00,44.67,44.71,44.63,44.68,36021.0,40.8218,40.8584,40.7852,40.8309,36021.0
2019-03-14 11:25:00,44.68,44.71,44.65,44.71,39632.0,40.8309,40.8584,40.8035,40.8584,39632.0
2019-03-14 11:30:00,44.7,44.7,44.64,44.69,41776.0,40.8492,40.8492,40.7944,40.8401,41776.0
2019-03-14 11:35:00,44.7,44.76,44.69,44.74,23603.0,40.8492,40.904,40.8401,40.8858,23603.0
2019-03-14 11:40:00,44.74,44.81,44.73,44.8,25762.0,40.8858,40.9497,40.8766,40.9406,25762.0
2019-03-14 11:45:00,44.82,44.84,44.77,44.82,22825.0,40.9589,40.9772,40.9132,40.9589,22825.0
2019-03-14 11:50:00,44.82,44.87,44.81,44.85,43089.0,40.9589,41.0046,40.9497,40.9863,43089.0
2019-03-14 11:55:00,44.85,44.87,44.83,44.83,17368.0,40.9863,41.0046,40.968,40.968,17368.0
2019-03-14 12:00:00,44.84,44.89,44.83,44.86,48221.0,40.9772,41.0228,40.968,40.9954,48221.0
2019-03-14 12:05:00,44.85,44.97,44.84,44.92,168320.0,40.9863,41.096,40.9772,41.0503,168320.0
2019-03-14 12:10:00,44.91,44.92,44.84,44.9,135494.0,41.0411,41.0503,40.9772,41.032,135494.0
2019-03-14 12:15:00,44.9,44.98,44.88,44.95,54015.0,41.032,41.1051,41.0137,41.0777,54015.0
2019-03-14 12:20:00,44.95,44.97,44.89,44.9,89169.0,41.0777,41.096,41.0228,41.032,89169.0
2019-03-14 12:25:00,44.9,44.98,44.89,44.93,64577.0,41.032,41.1051,41.0228,41.0594,64577.0
2019-03-14 12:30:00,44.92,44.97,44.9,44.92,39833.0,41.0503,41.096,41.032,41.0503,39833.0
2019-03-14 12:35:00,44.92,44.96,44.92,44.94,24878.0,41.0503,41.0868,41.0503,41.0685,24878.0
2019-03-14 12:40:00,44.95,44.96,44.93,44.94,25848.0,41.0777,41.0868,41.0594,41.0685,25848.0
2019-03-14 12:45:00,44.94,44.99,44.89,44.96,89541.0,41.0685,41.1142,41.0228,41.0868,89541.0
2019-03-14 12:50:00,44.95,44.96,44.88,44.9,28254.0,41.0777,41.0868,41.0137,41.032,28254.0
2019-03-14 12:55:00,44.9,44.91,44.86,44.91,20858.0,41.032,41.0411,40.9954,41.0411,20858.0
2019-03-14 13:00:00,44.91,44.97,44.89,44.94,79930.0,41.0411,41.096,41.0228,41.0685,79930.0
2019-03-14 13:05:00,44.95,44.96,44.85,44.89,109527.0,41.0777,41.0868,40.9863,41.0228,109527.0
2019-03-14 13:10:00,44.9,44.9,44.86,44.88,31849.0,41.032,41.032,40.9954,41.0137,31849.0
2019-03-14 13:15:00,44.88,44.89,44.85,44.88,21596.0,41.0137,41.0228,40.9863,41.0137,21596.0
2019-03-14 13:20:00,44.88,44.89,44.85,44.87,33196.0,41.0137,41.0228,40.9863,41.0046,33196.0
2019-03-14 13:25:00,44.87,44.89,44.86,44.88,18821.0,41.0046,41.0228,40.9954,41.0137,18821.0
2019-03-14 13:30:00,44.88,44.92,44.88,44.89,31884.0,41.0137,41.0503,41.0137,41.0228,31884.0
2019-03-14 13:35:00,44.89,44.91,44.87,44.9,29420.0,41.0228,41.0411,41.0046,41.032,29420.0
2019-03-14 13:40:00,44.9,44.91,44.85,44.87,132773.0,41.032,41.0411,40.9863,41.0046,132773.0
2019-03-14 13:45:00,44.86,44.9,44.86,44.89,75648.0,40.9954,41.032,40.9954,41.0228,75648.0
2019-03-14 13:50:00,44.88,44.89,44.84,44.89,90621.0,41.0137,41.0228,40.9772,41.0228,90621.0
2019-03-14 13:55:00,44.89,44.93,44.88,44.92,122314.0,41.0228,41.0594,41.0137,41.0503,122314.0
2019-03-14 14:00:00,44.92,44.95,44.91,44.95,94126.0,41.0503,41.0777,41.0411,41.0777,94126.0
2019-03-14 14:05:00,44.95,44.97,44.94,44.95,39267.0,41.0777,41.096,41.0685,41.0777,39267.0
2019-03-14 14:10:00,44.94,44.96,44.92,44.93,40954.0,41.0685,41.0868,41.0503,41.0594,40954.0
2019-03-14 14:15:00,44.94,44.98,44.92,44.97,42321.0,41.0685,41.1051,41.0503,41.096,42321.0
2019-03-14 14:20:00,44.96,45.04,44.95,45.04,57371.0,41.0868,41.1599,41.0777,41.1599,57371.0
2019-03-14 14:25:00,45.05,45.08,45.02,45.04,36041.0,41.1691,41.1965,41.1416,41.1599,36041.0
2019-03-14 14:30:00,45.04,45.05,44.98,45.0,39469.0,41.1599,41.1691,41.1051,41.1234,39469.0
2019-03-14 14:35:00,45.0,45.03,44.97,45.01,54631.0,41.1234,41.1508,41.096,41.1325,54631.0
2019-03-14 14:40:00,45.01,45.04,44.98,45.03,56250.0,41.1325,41.1599,41.1051,41.1508,56250.0
2019-03-14 14:45:00,45.03,45.09,45.03,45.07,76811.0,41.1508,41.2056,41.1508,41.1873,76811.0
2019-03-14 14:50:00,45.07,45.12,45.04,45.09,121526.0,41.1873,41.233,41.1599,41.2056,121526.0
2019-03-14 14:55:00,45.09,45.14,45.08,45.13,64247.0,41.2056,41.2513,41.1965,41.2422,64247.0
2019-03-14 15:00:00,45.12,45.18,45.1,45.17,63381.0,41.233,41.2879,41.2148,41.2787,63381.0
2019-03-14 15:05:00,45.17,45.22,45.16,45.21,134234.0,41.2787,41.3244,41.2696,41.3153,134234.0
2019-03-14 15:10:00,45.22,45.27,45.21,45.24,374081.0,41.3244,41.3701,41.3153,41.3427,374081.0
2019-03-14 15:15:00,45.24,45.29,45.23,45.29,90664.0,41.3427,41.3884,41.3336,41.3884,90664.0
2019-03-14 15:20:00,45.28,45.3,45.25,45.29,92744.0,41.3792,41.3975,41.3518,41.3884,92744.0
2019-03-14 15:25:00,45.29,45.35,45.27,45.34,97189.0,41.3884,41.4432,41.3701,41.4341,97189.0
2019-03-14 15:30:00,45.34,45.36,45.27,45.28,148844.0,41.4341,41.4524,41.3701,41.3792,148844.0
2019-03-14 15:35:00,45.28,45.35,45.27,45.34,113937.0,41.3792,41.4432,41.3701,41.4341,113937.0
2019-03-14 15:40:00,45.34,45.35,45.29,45.31,147672.0,41.4341,41.4432,41.3884,41.4067,147672.0
2019-03-14 15:45:00,45.31,45.33,45.29,45.3,257341.0,41.4067,41.4249,41.3884,41.3975,257341.0
2019-03-14 15:50:00,45.29,45.33,45.29,45.3,294674.0,41.3884,41.4249,41.3884,41.3975,294674.0
2019-03-14 15:55:00,45.3,45.33,45.27,45.3,762685.0,41.3975,41.4249,41.3701,41.3975,762685.0
2019-03-15 09:30:00,45.2,45.42,45.2,45.34,1141231.0,41.3061,41.5072,41.3061,41.4341,1141231.0
2019-03-15 09:35:00,45.35,45.52,45.29,45.43,84602.0,41.4432,41.5986,41.3884,41.5163,84602.0
2019-03-15 09:40:00,45.43,45.57,45.39,45.56,39164.0,41.5163,41.6443,41.4798,41.6351,39164.0
2019-03-15 09:45:00,45.57,45.62,45.48,45.6,30657.0,41.6443,41.69,41.562,41.6717,30657.0
2019-03-15 09:50:00,45.59,45.62,45.54,45.61,21161.0,41.6625,41.69,41.6168,41.6808,21161.0
2019-03-15 09:55:00,45.6,45.69,45.6,45.64,32022.0,41.6717,41.7539,41.6717,41.7082,32022.0
2019-03-15 10:00:00,45.64,45.66,45.45,45.49,67151.0,41.7082,41.7265,41.5346,41.5712,67151.0
2019-03-15 10:05:00,45.49,45.52,45.45,45.46,41618.0,41.5712,41.5986,41.5346,41.5437,41618.0
2019-03-15 10:10:00,45.45,45.48,45.35,45.35,179877.0,41.5346,41.562,41.4432,41.4432,179877.0
2019-03-15 10:15:00,45.34,45.34,45.24,45.27,70155.0,41.4341,41.4341,41.3427,41.3701,70155.0
2019-03-15 10:20:00,45.28,45.34,45.27,45.32,62070.0,41.3792,41.4341,41.3701,41.4158,62070.0
2019-03-15 10:25:00,45.31,45.41,45.31,45.38,50024.0,41.4067,41.498,41.4067,41.4706,50024.0
2019-03-15 10:30:00,45.39,45.41,45.32,45.36,26563.0,41.4798,41.498,41.4158,41.4524,26563.0
2019-03-15 10:35:00,45.36,45.36,45.29,45.31,34495.0,41.4524,41.4524,41.3884,41.4067,34495.0
2019-03-15 10:40:00,45.32,45.38,45.3,45.36,39453.0,41.4158,41.4706,41.3975,41.4524,39453.0
2019-03-15 10:45:00,45.37,45.44,45.35,45.4,21526.0,41.4615,41.5255,41.4432,41.4889,21526.0
2019-03-15 10:50:00,45.41,45.42,45.36,45.39,43007.0,41.498,41.5072,41.4524,41.4798,43007.0
2019-03-15 10:55:00,45.4,45.42,45.35,45.35,18336.0,41.4889,41.5072,41.4432,41.4432,18336.0
2019-03-15 11:00:00,45.34,45.41,45.32,45.4,29079.0,41.4341,41.498,41.4158,41.4889,29079.0
2019-03-15 11:05:00,45.4,45.5,45.39,45.48,33941.0,41.4889,41.5803,41.4798,41.562,33941.0
2019-03-15 11:10:00,45.47,45.49,45.44,45.49,22412.0,41.5529,41.5712,41.5255,41.5712,22412.0
2019-03-15 11:15:00,45.48,45.52,45.4,45.44,92659.0,41.562,41.5986,41.4889,41.5255,92659.0
2019-03-15 11:20:00,45.45,45.46,45.39,45.41,19031.0,41.5346,41.5437,41.4798,41.498,19031.0
2019-03-15 11:25:00,45.41,45.48,45.41,45.45,26384.0,41.498,41.562,41.498,41.5346,26384.0
2019-03-15 11:30:00,45.46,45.46,45.39,45.43,24017.0,41.5437,41.5437,41.4798,41.5163,24017.0
2019-03-15 11:35:00,45.43,45.44,45.38,45.41,25773.0,41.5163,41.5255,41.4706,41.498,25773.0
2019-03-15 11:40:00,45.4,45.41,45.37,45.38,86830.0,41.4889,41.498,41.4615,41.4706,86830.0
2019-03-15 11:45:00,45.39,45.51,45.36,45.5,86977.0,41.4798,41.5894,41.4524,41.5803,86977.0
2019-03-15 11:50:00,45.49,45.52,45.45,45.46,24927.0,41.5712,41.5986,41.5346,41.5437,24927.0
2019-03-15 11:55:00,45.46,45.5,45.45,45.48,17884.0,41.5437,41.5803,41.5346,41.562,17884.0
2019-03-15 12:00:00,45.48,45.49,45.45,45.48,21942.0,41.562,41.5712,41.5346,41.562,21942.0
2019-03-15 12:05:00,45.48,45.51,45.44,45.51,20989.0,41.562,41.5894,41.5255,41.5894,20989.0
2019-03-15 12:10:00,45.51,45.53,45.47,45.51,21789.0,41.5894,41.6077,41.5529,41.5894,21789.0
2019-03-15 12:15:00,45.51,45.52,45.47,45.52,30523.0,41.5894,41.5986,41.5529,41.5986,30523.0
2019-03-15 12:20:00,45.52,45.53,45.47,45.5,17795.0,41.5986,41.6077,41.5529,41.5803,17795.0
2019-03-15 12:25:00,45.5,45.5,45.45,45.47,21570.0,41.5803,41.5803,41.5346,41.5529,21570.0
2019-03-15 12:30:00,45.47,45.51,45.46,45.48,16351.0,41.5529,41.5894,41.5437,41.562,16351.0
2019-03-15 12:35:00,45.48,45.51,45.46,45.49,18372.0,41.562,41.5894,41.5437,41.5712,18372.0
2019-03-15 12:40:00,45.5,45.53,45.47,45.53,20930.0,41.5803,41.6077,41.5529,41.6077,20930.0
2019-03-15 12:45:00,45.52,45.55,45.5,45.51,26945.0,41.5986,41.626,41.5803,41.5894,26945.0
2019-03-15 12:50:00,45.51,45.56,45.5,45.53,29568.0,41.5894,41.6351,41.5803,41.6077,29568.0
2019-03-15 12:55:00,45.54,45.54,45.48,45.5,23767.0,41.6168,41.6168,41.562,41.5803,23767.0
2019-03-15 13:00:00,45.5,45.51,45.48,45.51,18960.0,41.5803,41.5894,41.562,41.5894,18960.0
2019-03-15 13:05:00,45.51,45.53,45.49,45.52,10501.0,41.5894,41.6077,41.5712,41.5986,10501.0
2019-03-15 13:10:00,45.52,45.53,45.48,45.5,19505.0,41.5986,41.6077,41.562,41.5803,19505.0
2019-03-15 13:15:00,45.5,45.5,45.43,45.43,15206.0,41.5803,41.5803,41.5163,41.5163,15206.0
2019-03-15 13:20:00,45.43,45.45,45.42,45.43,9826.0,41.5163,41.5346,41.5072,41.5163,9826.0
2019-03-15 13:25:00,45.43,45.43,45.39,45.4,13976.0,41.5163,41.5163,41.4798,41.4889,13976.0
2019-03-15 13:30:00,45.4,45.4,45.37,45.4,33836.0,41.4889,41.4889,41.4615,41.4889,33836.0
2019-03-15 13:35:00,45.4,45.41,45.37,45.38,69059.0,41.4889,41.498,41.4615,41.4706,69059.0
2019-03-15 13:40:00,45.38,45.39,45.34,45.38,23199.0,41.4706,41.4798,41.4341,41.4706,23199.0
2019-03-15 13:45:00,45.37,45.4,45.35,45.4,29229.0,41.4615,41.4889,41.4432,41.4889,29229.0
2019-03-15 13:50:00,45.4,45.43,45.37,45.37,22919.0,41.4889,41.5163,41.4615,41.4615,22919.0
2019-03-15 13:55:00,45.38,45.4,45.35,45.36,22788.0,41.4706,41.4889,41.4432,41.4524,22788.0
2019-03-15 14:00:00,45.36,45.36,45.33,45.34,22807.0,41.4524,41.4524,41.4249,41.4341,22807.0
2019-03-15 14:05:00,45.34,45.35,45.33,45.34,21773.0,41.4341,41.4432,41.4249,41.4341,21773.0
2019-03-15 14:10:00,45.34,45.34,45.26,45.27,99787.0,41.4341,41.4341,41.361,41.3701,99787.0
2019-03-15 14:15:00,45.28,45.29,45.26,45.27,37037.0,41.3792,41.3884,41.361,41.3701,37037.0
2019-03-15 14:20:00,45.28,45.31,45.25,45.28,126180.0,41.3792,41.4067,41.3518,41.3792,126180.0
2019-03-15 14:25:00,45.28,45.32,45.27,45.3,33083.0,41.3792,41.4158,41.3701,41.3975,33083.0
2019-03-15 14:30:00,45.3,45.33,45.29,45.32,29257.0,41.3975,41.4249,41.3884,41.4158,29257.0
2019-03-15 14:35:00,45.32,45.39,45.29,45.37,46488.0,41.4158,41.4798,41.3884,41.4615,46488.0
2019-03-15 14:40:00,45.38,45.41,45.35,45.36,23746.0,41.4706,41.498,41.4432,41.4524,23746.0
2019-03-15 14:45:00,45.36,45.36,45.33,45.35,32381.0,41.4524,41.4524,41.4249,41.4432,32381.0
2019-03-15 14:50:00,45.35,45.36,45.31,45.31,31703.0,41.4432,41.4524,41.4067,41.4067,31703.0
2019-03-15 14:55:00,45.31,45.34,45.31,45.33,26361.0,41.4067,41.4341,41.4067,41.4249,26361.0
2019-03-15 15:00:00,45.33,45.36,45.29,45.3,64436.0,41.4249,41.4524,41.3884,41.3975,64436.0
2019-03-15 15:05:00,45.3,45.33,45.29,45.3,52381.0,41.3975,41.4249,41.3884,41.3975,52381.0
2019-03-15 15:10:00,45.3,45.32,45.27,45.28,44735.0,41.3975,41.4158,41.3701,41.3792,44735.0
2019-03-15 15:15:00,45.28,45.34,45.27,45.32,43042.0,41.3792,41.4341,41.3701,41.4158,43042.0
2019-03-15 15:20:00,45.31,45.36,45.3,45.34,31579.0,41.4067,41.4524,41.3975,41.4341,31579.0
2019-03-15 15:25:00,45.34,45.37,45.33,45.36,36951.0,41.4341,41.4615,41.4249,41.4524,36951.0
2019-03-15 15:30:00,45.35,45.42,45.35,45.41,71127.0,41.4432,41.5072,41.4432,41.498,71127.0
2019-03-15 15:35:00,45.41,45.48,45.41,45.48,113414.0,41.498,41.562,41.498,41.562,113414.0
2019-03-15 15:40:00,45.48,45.5,45.39,45.41,89203.0,41.562,41.5803,41.4798,41.498,89203.0
2019-03-15 15:45:00,45.41,45.42,45.29,45.3,191136.0,41.498,41.5072,41.3884,41.3975,191136.0
2019-03-15 15:50:00,45.3,45.32,45.27,45.32,176416.0,41.3975,41.4158,41.3701,41.4158,176416.0
2019-03-15 15:55:00,45.32,45.48,45.32,45.45,357791.0,41.4158,41.562,41.4158,41.5346,357791.0
2019-03-18 09:30:00,45.67,45.87,45.61,45.79,68271.0,41.7356,41.9184,41.6808,41.8453,68271.0
2019-03-18 09:35:00,45.8,45.83,45.63,45.71,77198.0,41.8545,41.8819,41.6991,41.7722,77198.0
2019-03-18 09:40:00,45.72,45.86,45.72,45.84,38614.0,41.7813,41.9093,41.7813,41.891,38614.0
2019-03-18 09:45:00,45.85,45.95,45.82,45.91,41557.0,41.9001,41.9915,41.8727,41.955,41557.0
2019-03-18 09:50:00,45.91,45.95,45.87,45.88,55034.0,41.955,41.9915,41.9184,41.9276,55034.0
2019-03-18 09:55:00,45.89,45.92,45.82,45.87,62610.0,41.9367,41.9641,41.8727,41.9184,62610.0
2019-03-18 10:00:00,45.87,45.91,45.77,45.9,54128.0,41.9184,41.955,41.827,41.9458,54128.0
2019-03-18 10:05:00,45.9,45.93,45.85,45.92,54543.0,41.9458,41.9733,41.9001,41.9641,54543.0
2019-03-18 10:10:00,45.91,45.95,45.83,45.85,42752.0,41.955,41.9915,41.8819,41.9001,42752.0
2019-03-18 10:15:00,45.85,45.91,45.84,45.9,24249.0,41.9001,41.955,41.891,41.9458,24249.0
2019-03-18 10:20:00,45.9,45.92,45.85,45.85,44199.0,41.9458,41.9641,41.9001,41.9001,44199.0
2019-03-18 10:25:00,45.86,45.86,45.81,45.82,18026.0,41.9093,41.9093,41.8636,41.8727,18026.0
2019-03-18 10:30:00,45.82,45.85,45.79,45.8,34273.0,41.8727,41.9001,41.8453,41.8545,34273.0
2019-03-18 10:35:00,45.8,45.8,45.74,45.77,25704.0,41.8545,41.8545,41.7996,41.827,25704.0
2019-03-18 10:40:00,45.78,45.8,45.72,45.72,28533.0,41.8362,41.8545,41.7813,41.7813,28533.0
2019-03-18 10:45:00,45.73,45.78,45.71,45.76,39916.0,41.7905,41.8362,41.7722,41.8179,39916.0
2019-03-18 10:50:00,45.76,45.82,45.75,45.79,36903.0,41.8179,41.8727,41.8088,41.8453,36903.0
2019-03-18 10:55:00,45.79,45.89,45.76,45.89,27337.0,41.8453,41.9367,41.8179,41.9367,27337.0
2019-03-18 11:00:00,45.89,45.98,45.89,45.97,34727.0,41.9367,42.0189,41.9367,42.0098,34727.0
2019-03-18 11:05:00,45.98,45.99,45.95,45.97,24503.0,42.0189,42.0281,41.9915,42.0098,24503.0
2019-03-18 11:10:00,45.97,45.98,45.9,45.93,54794.0,42.0098,42.0189,41.9458,41.9733,54794.0
2019-03-18 11:15:00,45.92,45.98,45.92,45.95,19925.0,41.9641,42.0189,41.9641,41.9915,19925.0
2019-03-18 11:20:00,45.94,45.95,45.85,45.9,30555.0,41.9824,41.9915,41.9001,41.9458,30555.0
2019-03-18 11:25:00,45.9,45.93,45.88,45.91,17972.0,41.9458,41.9733,41.9276,41.955,17972.0
2019-03-18 11:30:00,45.91,45.91,45.84,45.87,32771.0,41.955,41.955,41.891,41.9184,32771.0
2019-03-18 11:35:00,45.88,45.88,45.81,45.86,17445.0,41.9276,41.9276,41.8636,41.9093,17445.0
2019-03-18 11:40:00,45.86,45.88,45.8,45.8,18173.0,41.9093,41.9276,41.8545,41.8545,18173.0
2019-03-18 11:45:00,45.8,45.88,45.79,45.88,29343.0,41.8545,41.9276,41.8453,41.9276,29343.0
2019-03-18 11:50:00,45.88,45.9,45.8,45.82,19105.0,41.9276,41.9458,41.8545,41.8727,19105.0
2019-03-18 11:55:00,45.82,45.84,45.79,45.8,32280.0,41.8727,41.891,41.8453,41.8545,32280.0
2019-03-18 12:00:00,45.81,45.87,45.79,45.79,34510.0,41.8636,41.9184,41.8453,41.8453,34510.0
2019-03-18 12:05:00,45.79,45.8,45.73,45.75,17141.0,41.8453,41.8545,41.7905,41.8088,17141.0
2019-03-18 12:10:00,45.75,45.75,45.71,45.72,17318.0,41.8088,41.8088,41.7722,41.7813,17318.0
2019-03-18 12:15:00,45.73,45.81,45.73,45.79,59914.0,41.7905,41.8636,41.7905,41.8453,59914.0
2019-03-18 12:20:00,45.79,45.87,45.78,45.8,19174.0,41.8453,41.9184,41.8362,41.8545,19174.0
2019-03-18 12:25:00,45.8,45.87,45.8,45.85,12696.0,41.8545,41.9184,41.8545,41.9001,12696.0
2019-03-18 12:30:00,45.85,45.86,45.81,45.81,16117.0,41.9001,41.9093,41.8636,41.8636,16117.0
2019-03-18 12:35:00,45.82,45.87,45.8,45.82,93343.0,41.8727,41.9184,41.8545,41.8727,93343.0
2019-03-18 12:40:00,45.81,45.85,45.78,45.83,30434.0,41.8636,41.9001,41.8362,41.8819,30434.0
2019-03-18 12:45:00,45.83,45.88,45.81,45.85,33533.0,41.8819,41.9276,41.8636,41.9001,33533.0
2019-03-18 12:50:00,45.86,45.93,45.85,45.93,16184.0,41.9093,41.9733,41.9001,41.9733,16184.0
2019-03-18 12:55:00,45.92,45.95,45.91,45.95,18501.0,41.9641,41.9915,41.955,41.9915,18501.0
2019-03-18 13:00:00,45.95,45.95,45.9,45.9,24365.0,41.9915,41.9915,41.9458,41.9458,24365.0
2019-03-18 13:05:00,45.9,45.92,45.88,45.91,8942.0,41.9458,41.9641,41.9276,41.955,8942.0
2019-03-18 13:10:00,45.91,45.96,45.89,45.95,27160.0,41.955,42.0007,41.9367,41.9915,27160.0
2019-03-18 13:15:00,45.94,45.96,45.92,45.93,18439.0,41.9824,42.0007,41.9641,41.9733,18439.0
2019-03-18 13:20:00,45.93,45.96,45.92,45.96,11675.0,41.9733,42.0007,41.9641,42.0007,11675.0
2019-03-18 13:25:00,45.97,45.97,45.93,45.94,21302.0,42.0098,42.0098,41.9733,41.9824,21302.0
2019-03-18 13:30:00,45.95,45.97,45.93,45.94,10853.0,41.9915,42.0098,41.9733,41.9824,10853.0
2019-03-18 13:35:00,45.94,45.96,45.93,45.96,9360.0,41.9824,42.0007,41.9733,42.0007,9360.0
2019-03-18 13:40:00,45.96,45.99,45.95,45.99,10302.0,42.0007,42.0281,41.9915,42.0281,10302.0
2019-03-18 13:45:00,45.98,45.98,45.97,45.97,7429.0,42.0189,42.0189,42.0098,42.0098,7429.0
2019-03-18 13:50:00,45.97,46.0,45.96,45.98,8603.0,42.0098,42.0372,42.0007,42.0189,8603.0
2019-03-18 13:55:00,45.98,45.98,45.95,45.96,10241.0,42.0189,42.0189,41.9915,42.0007,10241.0
2019-03-18 14:00:00,45.96,45.99,45.95,45.96,12845.0,42.0007,42.0281,41.9915,42.0007,12845.0
2019-03-18 14:05:00,45.97,45.98,45.95,45.98,11541.0,42.0098,42.0189,41.9915,42.0189,11541.0
2019-03-18 14:10:00,45.98,45.98,45.94,45.94,12084.0,42.0189,42.0189,41.9824,41.9824,12084.0
2019-03-18 14:15:00,45.95,45.97,45.93,45.96,14422.0,41.9915,42.0098,41.9733,42.0007,14422.0
2019-03-18 14:20:00,45.95,45.96,45.92,45.93,23556.0,41.9915,42.0007,41.9641,41.9733,23556.0
2019-03-18 14:25:00,45.93,45.94,45.91,45.93,22405.0,41.9733,41.9824,41.955,41.9733,22405.0
2019-03-18 14:30:00,45.93,45.93,45.9,45.92,33200.0,41.9733,41.9733,41.9458,41.9641,33200.0
2019-03-18 14:35:00,45.92,45.96,45.91,45.95,16748.0,41.9641,42.0007,41.955,41.9915,16748.0
2019-03-18 14:40:00,45.95,45.96,45.94,45.94,10004.0,41.9915,42.0007,41.9824,41.9824,10004.0
2019-03-18 14:45:00,45.94,45.98,45.94,45.97,12306.0,41.9824,42.0189,41.9824,42.0098,12306.0
2019-03-18 14:50:00,45.97,45.98,45.95,45.97,19028.0,42.0098,42.0189,41.9915,42.0098,19028.0
2019-03-18 14:55:00,45.97,45.97,45.91,45.92,22674.0,42.0098,42.0098,41.955,41.9641,22674.0
2019-03-18 15:00:00,45.92,45.95,45.9,45.9,15225.0,41.9641,41.9915,41.9458,41.9458,15225.0
2019-03-18 15:05:00,45.9,45.93,45.9,45.93,15887.0,41.9458,41.9733,41.9458,41.9733,15887.0
2019-03-18 15:10:00,45.92,45.94,45.87,45.89,23971.0,41.9641,41.9824,41.9184,41.9367,23971.0
2019-03-18 15:15:00,45.89,45.95,45.88,45.94,34512.0,41.9367,41.9915,41.9276,41.9824,34512.0
2019-03-18 15:20:00,45.94,45.95,45.91,45.94,29619.0,41.9824,41.9915,41.955,41.9824,29619.0
2019-03-18 15:25:00,45.94,45.96,45.9,45.9,24244.0,41.9824,42.0007,41.9458,41.9458,24244.0
2019-03-18 15:30:00,45.9,45.92,45.86,45.89,48438.0,41.9458,41.9641,41.9093,41.9367,48438.0
2019-03-18 15:35:00,45.89,45.89,45.83,45.83,37499.0,41.9367,41.9367,41.8819,41.8819,37499.0
2019-03-18 15:40:00,45.84,45.91,45.82,45.9,45638.0,41.891,41.955,41.8727,41.9458,45638.0
2019-03-18 15:45:00,45.91,45.95,45.9,45.93,70307.0,41.955,41.9915,41.9458,41.9733,70307.0
2019-03-18 15:50:00,45.93,45.95,45.92,45.93,109533.0,41.9733,41.9915,41.9641,41.9733,109533.0
2019-03-18 15:55:00,45.93,45.94,45.85,45.9,220186.0,41.9733,41.9824,41.9001,41.9458,220186.0
2019-03-19 09:30:00,46.28,46.34,46.21,46.24,70513.0,42.2931,42.3479,42.2291,42.2565,70513.0
2019-03-19 09:35:00,46.25,46.28,46.16,46.24,28131.0,42.2657,42.2931,42.1834,42.2565,28131.0
2019-03-19 09:40:00,46.25,46.26,46.16,46.25,18685.0,42.2657,42.2748,42.1834,42.2657,18685.0
2019-03-19 09:45:00,46.27,46.32,46.22,46.31,29263.0,42.284,42.3297,42.2383,42.3205,29263.0
2019-03-19 09:50:00,46.31,46.33,46.19,46.22,22766.0,42.3205,42.3388,42.2109,42.2383,22766.0
2019-03-19 09:55:00,46.21,46.28,46.17,46.25,43621.0,42.2291,42.2931,42.1926,42.2657,43621.0
2019-03-19 10:00:00,46.25,46.31,46.21,46.28,43529.0,42.2657,42.3205,42.2291,42.2931,43529.0
2019-03-19 10:05:00,46.29,46.38,46.28,46.38,76279.0,42.3022,42.3845,42.2931,42.3845,76279.0
2019-03-19 10:10:00,46.39,46.49,46.37,46.48,80930.0,42.3936,42.485,42.3753,42.4759,80930.0
2019-03-19 10:15:00,46.48,46.57,46.48,46.57,73164.0,42.4759,42.5581,42.4759,42.5581,73164.0
2019-03-19 10:20:00,46.57,46.63,46.54,46.62,45357.0,42.5581,42.6129,42.5307,42.6038,45357.0
2019-03-19 10:25:00,46.61,46.65,46.5,46.5,67135.0,42.5947,42.6312,42.4941,42.4941,67135.0
2019-03-19 10:30:00,46.51,46.65,46.51,46.63,67543.0,42.5033,42.6312,42.5033,42.6129,67543.0
2019-03-19 10:35:00,46.64,46.68,46.62,46.65,31131.0,42.6221,42.6586,42.6038,42.6312,31131.0
2019-03-19 10:40:00,46.65,46.65,46.6,46.61,34654.0,42.6312,42.6312,42.5855,42.5947,34654.0
2019-03-19 10:45:00,46.6,46.61,46.49,46.49,35341.0,42.5855,42.5947,42.485,42.485,35341.0
2019-03-19 10:50:00,46.5,46.53,46.46,46.46,33894.0,42.4941,42.5216,42.4576,42.4576,33894.0
2019-03-19 10:55:00,46.45,46.48,46.39,46.39,67382.0,42.4485,42.4759,42.3936,42.3936,67382.0
2019-03-19 11:00:00,46.39,46.44,46.37,46.37,37017.0,42.3936,42.4393,42.3753,42.3753,37017.0
2019-03-19 11:05:00,46.37,46.37,46.27,46.29,36162.0,42.3753,42.3753,42.284,42.3022,36162.0
2019-03-19 11:10:00,46.29,46.31,46.25,46.28,37408.0,42.3022,42.3205,42.2657,42.2931,37408.0
2019-03-19 11:15:00,46.28,46.28,46.16,46.18,25678.0,42.2931,42.2931,42.1834,42.2017,25678.0
2019-03-19 11:20:00,46.18,46.21,46.17,46.17,31329.0,42.2017,42.2291,42.1926,42.1926,31329.0
2019-03-19 11:25:00,46.16,46.21,46.12,46.13,11551.0,42.1834,42.2291,42.1469,42.156,11551.0
2019-03-19 11:30:00,46.13,46.15,46.07,46.11,28554.0,42.156,42.1743,42.1012,42.1377,28554.0
2019-03-19 11:35:00,46.11,46.14,46.08,46.09,77619.0,42.1377,42.1652,42.1103,42.1195,77619.0
2019-03-19 11:40:00,46.09,46.13,46.07,46.13,19677.0,42.1195,42.156,42.1012,42.156,19677.0
2019-03-19 11:45:00,46.13,46.22,46.1,46.2,18432.0,42.156,42.2383,42.1286,42.22,18432.0
2019-03-19 11:50:00,46.2,46.22,46.18,46.2,16276.0,42.22,42.2383,42.2017,42.22,16276.0
2019-03-19 11:55:00,46.2,46.28,46.2,46.26,22148.0,42.22,42.2931,42.22,42.2748,22148.0
2019-03-19 12:00:00,46.27,46.29,46.21,46.22,27311.0,42.284,42.3022,42.2291,42.2383,27311.0
2019-03-19 12:05:00,46.22,46.26,46.21,46.23,27176.0,42.2383,42.2748,42.2291,42.2474,27176.0
2019-03-19 12:10:00,46.23,46.26,46.22,46.26,25023.0,42.2474,42.2748,42.2383,42.2748,25023.0
2019-03-19 12:15:00,46.25,46.26,46.19,46.19,21770.0,42.2657,42.2748,42.2109,42.2109,21770.0
2019-03-19 12:20:00,46.2,46.21,46.17,46.2,18432.0,42.22,42.2291,42.1926,42.22,18432.0
2019-03-19 12:25:00,46.19,46.23,46.16,46.19,28315.0,42.2109,42.2474,42.1834,42.2109,28315.0
2019-03-19 12:30:00,46.18,46.23,46.17,46.2,19769.0,42.2017,42.2474,42.1926,42.22,19769.0
2019-03-19 12:35:00,46.19,46.2,46.16,46.16,11069.0,42.2109,42.22,42.1834,42.1834,11069.0
2019-03-19 12:40:00,46.16,46.2,46.13,46.13,14086.0,42.1834,42.22,42.156,42.156,14086.0
2019-03-19 12:45:00,46.14,46.14,45.92,45.94,44121.0,42.1652,42.1652,41.9641,41.9824,44121.0
2019-03-19 12:50:00,45.93,46.0,45.93,45.94,24697.0,41.9733,42.0372,41.9733,41.9824,24697.0
2019-03-19 12:55:00,45.95,46.1,45.95,46.1,31582.0,41.9915,42.1286,41.9915,42.1286,31582.0
2019-03-19 13:00:00,46.1,46.11,46.06,46.08,19694.0,42.1286,42.1377,42.0921,42.1103,19694.0
2019-03-19 13:05:00,46.08,46.09,46.03,46.04,20615.0,42.1103,42.1195,42.0646,42.0738,20615.0
2019-03-19 13:10:00,46.05,46.11,46.03,46.1,17406.0,42.0829,42.1377,42.0646,42.1286,17406.0
2019-03-19 13:15:00,46.11,46.13,46.09,46.1,13181.0,42.1377,42.156,42.1195,42.1286,13181.0
2019-03-19 13:20:00,46.1,46.12,46.08,46.08,15371.0,42.1286,42.1469,42.1103,42.1103,15371.0
2019-03-19 13:25:00,46.08,46.11,46.07,46.07,13316.0,42.1103,42.1377,42.1012,42.1012,13316.0
2019-03-19 13:30:00,46.07,46.09,46.05,46.05,15177.0,42.1012,42.1195,42.0829,42.0829,15177.0
2019-03-19 13:35:00,46.06,46.11,46.06,46.07,25860.0,42.0921,42.1377,42.0921,42.1012,25860.0
2019-03-19 13:40:00,46.08,46.09,46.03,46.04,19831.0,42.1103,42.1195,42.0646,42.0738,19831.0
2019-03-19 13:45:00,46.05,46.05,46.02,46.05,13595.0,42.0829,42.0829,42.0555,42.0829,13595.0
2019-03-19 13:50:00,46.05,46.06,46.01,46.02,13609.0,42.0829,42.0921,42.0464,42.0555,13609.0
2019-03-19 13:55:00,46.01,46.02,45.99,46.0,9152.0,42.0464,42.0555,42.0281,42.0372,9152.0
2019-03-19 14:00:00,46.0,46.06,45.99,46.06,18000.0,42.0372,42.0921,42.0281,42.0921,18000.0
2019-03-19 14:05:00,46.05,46.08,46.01,46.01,16621.0,42.0829,42.1103,42.0464,42.0464,16621.0
2019-03-19 14:10:00,46.02,46.02,45.95,45.99,14007.0,42.0555,42.0555,41.9915,42.0281,14007.0
2019-03-19 14:15:00,46.0,46.01,45.94,45.99,13973.0,42.0372,42.0464,41.9824,42.0281,13973.0
2019-03-19 14:20:00,46.0,46.0,45.96,45.96,15763.0,42.0372,42.0372,42.0007,42.0007,15763.0
2019-03-19 14:25:00,45.96,46.03,45.96,46.0,27406.0,42.0007,42.0646,42.0007,42.0372,27406.0
2019-03-19 14:30:00,46.01,46.03,45.98,46.02,13787.0,42.0464,42.0646,42.0189,42.0555,13787.0
2019-03-19 14:35:00,46.03,46.07,46.02,46.04,31716.0,42.0646,42.1012,42.0555,42.0738,31716.0
2019-03-19 14:40:00,46.05,46.09,46.04,46.08,21207.0,42.0829,42.1195,42.0738,42.1103,21207.0
2019-03-19 14:45:00,46.09,46.09,46.05,46.08,20954.0,42.1195,42.1195,42.0829,42.1103,20954.0
2019-03-19 14:50:00,46.07,46.1,46.04,46.1,176577.0,42.1012,42.1286,42.0738,42.1286,176577.0
2019-03-19 14:55:00,46.09,46.1,46.0,46.02,19282.0,42.1195,42.1286,42.0372,42.0555,19282.0
2019-03-19 15:00:00,46.03,46.03,45.94,45.98,37613.0,42.0646,42.0646,41.9824,42.0189,37613.0
2019-03-19 15:05:00,45.98,46.02,45.98,46.0,20677.0,42.0189,42.0555,42.0189,42.0372,20677.0
2019-03-19 15:10:00,45.99,46.0,45.9,45.92,21277.0,42.0281,42.0372,41.9458,41.9641,21277.0
2019-03-19 15:15:00,45.92,45.92,45.84,45.85,33145.0,41.9641,41.9641,41.891,41.9001,33145.0
2019-03-19 15:20:00,45.85,45.86,45.79,45.8,47708.0,41.9001,41.9093,41.8453,41.8545,47708.0
2019-03-19 15:25:00,45.8,45.82,45.73,45.73,57065.0,41.8545,41.8727,41.7905,41.7905,57065.0
2019-03-19 15:30:00,45.73,45.77,45.7,45.73,52827.0,41.7905,41.827,41.7631,41.7905,52827.0
2019-03-19 15:35:00,45.73,45.73,45.64,45.64,50715.0,41.7905,41.7905,41.7082,41.7082,50715.0
2019-03-19 15:40:00,45.64,45.64,45.59,45.61,53249.0,41.7082,41.7082,41.6625,41.6808,53249.0
2019-03-19 15:45:00,45.61,45.7,45.6,45.69,69779.0,41.6808,41.7631,41.6717,41.7539,69779.0
2019-03-19 15:50:00,45.69,45.73,45.67,45.67,181689.0,41.7539,41.7905,41.7356,41.7356,181689.0
2019-03-19 15:55:00,45.66,45.77,45.66,45.74,277951.0,41.7265,41.827,41.7265,41.7996,277951.0
2019-03-20 09:30:00,45.58,45.81,45.58,45.69,102886.0,41.6534,41.8636,41.6534,41.7539,102886.0
2019-03-20 09:35:00,45.69,45.83,45.66,45.72,50533.0,41.7539,41.8819,41.7265,41.7813,50533.0
2019-03-20 09:40:00,45.69,45.82,45.68,45.77,43115.0,41.7539,41.8727,41.7448,41.827,43115.0
2019-03-20 09:45:00,45.78,45.86,45.74,45.75,175587.0,41.8362,41.9093,41.7996,41.8088,175587.0
2019-03-20 09:50:00,45.75,45.78,45.66,45.66,35574.0,41.8088,41.8362,41.7265,41.7265,35574.0
2019-03-20 09:55:00,45.66,45.71,45.53,45.55,92140.0,41.7265,41.7722,41.6077,41.626,92140.0
2019-03-20 10:00:00,45.54,45.64,45.53,45.63,28430.0,41.6168,41.7082,41.6077,41.6991,28430.0
2019-03-20 10:05:00,45.63,45.68,45.58,45.59,93569.0,41.6991,41.7448,41.6534,41.6625,93569.0
2019-03-20 10:10:00,45.59,45.6,45.53,45.57,32225.0,41.6625,41.6717,41.6077,41.6443,32225.0
2019-03-20 10:15:00,45.57,45.62,45.54,45.59,40478.0,41.6443,41.69,41.6168,41.6625,40478.0
2019-03-20 10:20:00,45.59,45.61,45.52,45.57,81817.0,41.6625,41.6808,41.5986,41.6443,81817.0
2019-03-20 10:25:00,45.57,45.66,45.56,45.61,83565.0,41.6443,41.7265,41.6351,41.6808,83565.0
2019-03-20 10:30:00,45.61,45.66,45.57,45.57,83171.0,41.6808,41.7265,41.6443,41.6443,83171.0
2019-03-20 10:35:00,45.57,45.6,45.54,45.57,131225.0,41.6443,41.6717,41.6168,41.6443,131225.0
2019-03-20 10:40:00,45.57,45.64,45.54,45.61,72913.0,41.6443,41.7082,41.6168,41.6808,72913.0
2019-03-20 10:45:00,45.62,45.72,45.6,45.68,112164.0,41.69,41.7813,41.6717,41.7448,112164.0
2019-03-20 10:50:00,45.69,45.75,45.67,45.71,36124.0,41.7539,41.8088,41.7356,41.7722,36124.0
2019-03-20 10:55:00,45.7,45.79,45.7,45.78,37664.0,41.7631,41.8453,41.7631,41.8362,37664.0
2019-03-20 11:00:00,45.79,45.91,45.78,45.86,43069.0,41.8453,41.955,41.8362,41.9093,43069.0
2019-03-20 11:05:00,45.86,45.92,45.83,45.92,42691.0,41.9093,41.9641,41.8819,41.9641,42691.0
2019-03-20 11:10:00,45.91,45.92,45.8,45.8,25637.0,41.955,41.9641,41.8545,41.8545,25637.0
2019-03-20 11:15:00,45.8,45.82,45.76,45.82,20226.0,41.8545,41.8727,41.8179,41.8727,20226.0
2019-03-20 11:20:00,45.82,45.85,45.74,45.75,69042.0,41.8727,41.9001,41.7996,41.8088,69042.0
2019-03-20 11:25:00,45.75,45.77,45.67,45.71,72978.0,41.8088,41.827,41.7356,41.7722,72978.0
2019-03-20 11:30:00,45.71,45.73,45.65,45.66,23934.0,41.7722,41.7905,41.7174,41.7265,23934.0
2019-03-20 11:35:00,45.67,45.7,45.65,45.67,48066.0,41.7356,41.7631,41.7174,41.7356,48066.0
2019-03-20 11:40:00,45.66,45.7,45.65,45.67,54543.0,41.7265,41.7631,41.7174,41.7356,54543.0
2019-03-20 11:45:00,45.68,45.71,45.65,45.68,40154.0,41.7448,41.7722,41.7174,41.7448,40154.0
2019-03-20 11:50:00,45.68,45.72,45.55,45.59,53564.0,41.7448,41.7813,41.626,41.6625,53564.0
2019-03-20 11:55:00,45.59,45.59,45.51,45.54,24377.0,41.6625,41.6625,41.5894,41.6168,24377.0
2019-03-20 12:00:00,45.54,45.61,45.52,45.6,21918.0,41.6168,41.6808,41.5986,41.6717,21918.0
2019-03-20 12:05:00,45.59,45.61,45.58,45.6,23378.0,41.6625,41.6808,41.6534,41.6717,23378.0
2019-03-20 12:10:00,45.6,45.6,45.53,45.54,42925.0,41.6717,41.6717,41.6077,41.6168,42925.0
2019-03-20 12:15:00,45.54,45.58,45.51,45.51,16758.0,41.6168,41.6534,41.5894,41.5894,16758.0
2019-03-20 12:20:00,45.51,45.52,45.47,45.48,25160.0,41.5894,41.5986,41.5529,41.562,25160.0
2019-03-20 12:25:00,45.48,45.54,45.47,45.49,13896.0,41.562,41.6168,41.5529,41.5712,13896.0
2019-03-20 12:30:00,45.5,45.5,45.29,45.35,42506.0,41.5803,41.5803,41.3884,41.4432,42506.0
2019-03-20 12:35:00,45.34,45.38,45.3,45.38,15347.0,41.4341,41.4706,41.3975,41.4706,15347.0
2019-03-20 12:40:00,45.38,45.4,45.31,45.37,46164.0,41.4706,41.4889,41.4067,41.4615,46164.0
2019-03-20 12:45:00,45.37,45.4,45.33,45.37,20298.0,41.4615,41.4889,41.4249,41.4615,20298.0
2019-03-20 12:50:00,45.37,45.41,45.35,45.39,26458.0,41.4615,41.498,41.4432,41.4798,26458.0
2019-03-20 12:55:00,45.39,45.4,45.36,45.38,15384.0,41.4798,41.4889,41.4524,41.4706,15384.0
2019-03-20 13:00:00,45.38,45.38,45.34,45.37,24105.0,41.4706,41.4706,41.4341,41.4615,24105.0
2019-03-20 13:05:00,45.38,45.42,45.37,45.39,20297.0,41.4706,41.5072,41.4615,41.4798,20297.0
2019-03-20 13:10:00,45.4,45.41,45.38,45.38,11479.0,41.4889,41.498,41.4706,41.4706,11479.0
2019-03-20 13:15:00,45.38,45.39,45.34,45.36,18936.0,41.4706,41.4798,41.4341,41.4524,18936.0
2019-03-20 13:20:00,45.36,45.36,45.31,45.32,26769.0,41.4524,41.4524,41.4067,41.4158,26769.0
2019-03-20 13:25:00,45.32,45.33,45.27,45.28,38948.0,41.4158,41.4249,41.3701,41.3792,38948.0
2019-03-20 13:30:00,45.28,45.37,45.26,45.37,50585.0,41.3792,41.4615,41.361,41.4615,50585.0
2019-03-20 13:35:00,45.37,45.43,45.36,45.43,19771.0,41.4615,41.5163,41.4524,41.5163,19771.0
2019-03-20 13:40:00,45.43,45.46,45.42,45.46,40444.0,41.5163,41.5437,41.5072,41.5437,40444.0
2019-03-20 13:45:00,45.47,45.5,45.46,45.5,24345.0,41.5529,41.5803,41.5437,41.5803,24345.0
2019-03-20 13:50:00,45.5,45.53,45.47,45.52,67491.0,41.5803,41.6077,41.5529,41.5986,67491.0
2019-03-20 13:55:00,45.53,45.57,45.47,45.51,40063.0,41.6077,41.6443,41.5529,41.5894,40063.0
2019-03-20 14:00:00,45.52,45.6,45.27,45.29,226706.0,41.5986,41.6717,41.3701,41.3884,226706.0
2019-03-20 14:05:00,45.29,45.41,45.29,45.38,99367.0,41.3884,41.498,41.3884,41.4706,99367.0
2019-03-20 14:10:00,45.39,45.51,45.27,45.33,81992.0,41.4798,41.5894,41.3701,41.4249,81992.0
2019-03-20 14:15:00,45.33,45.34,45.18,45.19,328130.0,41.4249,41.4341,41.2879,41.297,328130.0
2019-03-20 14:20:00,45.18,45.22,45.06,45.1,434367.0,41.2879,41.3244,41.1782,41.2148,434367.0
2019-03-20 14:25:00,45.09,45.16,44.95,45.04,107914.0,41.2056,41.2696,41.0777,41.1599,107914.0
2019-03-20 14:30:00,45.04,45.16,44.99,45.07,194134.0,41.1599,41.2696,41.1142,41.1873,194134.0
2019-03-20 14:35:00,45.07,45.15,45.06,45.14,86242.0,41.1873,41.2604,41.1782,41.2513,86242.0
2019-03-20 14:40:00,45.15,45.32,45.15,45.27,137906.0,41.2604,41.4158,41.2604,41.3701,137906.0
2019-03-20 14:45:00,45.28,45.37,45.26,45.32,117991.0,41.3792,41.4615,41.361,41.4158,117991.0
2019-03-20 14:50:00,45.32,45.39,45.26,45.26,130653.0,41.4158,41.4798,41.361,41.361,130653.0
2019-03-20 14:55:00,45.25,45.29,45.18,45.2,56615.0,41.3518,41.3884,41.2879,41.3061,56615.0
2019-03-20 15:00:00,45.2,45.28,45.18,45.2,123474.0,41.3061,41.3792,41.2879,41.3061,123474.0
2019-03-20 15:05:00,45.19,45.2,45.06,45.15,139648.0,41.297,41.3061,41.1782,41.2604,139648.0
2019-03-20 15:10:00,45.15,45.16,45.07,45.08,70415.0,41.2604,41.2696,41.1873,41.1965,70415.0
2019-03-20 15:15:00,45.08,45.16,45.06,45.07,90658.0,41.1965,41.2696,41.1782,41.1873,90658.0
2019-03-20 15:20:00,45.07,45.11,45.04,45.06,134758.0,41.1873,41.2239,41.1599,41.1782,134758.0
2019-03-20 15:25:00,45.06,45.09,44.97,44.97,74633.0,41.1782,41.2056,41.096,41.096,74633.0
2019-03-20 15:30:00,44.98,44.98,44.73,44.76,222474.0,41.1051,41.1051,40.8766,40.904,222474.0
2019-03-20 15:35:00,44.76,44.83,44.72,44.73,115681.0,40.904,40.968,40.8675,40.8766,115681.0
2019-03-20 15:40:00,44.72,44.73,44.62,44.65,153840.0,40.8675,40.8766,40.7761,40.8035,153840.0
2019-03-20 15:45:00,44.65,44.74,44.6,44.6,181043.0,40.8035,40.8858,40.7578,40.7578,181043.0
2019-03-20 15:50:00,44.6,44.63,44.51,44.53,329250.0,40.7578,40.7852,40.6756,40.6939,329250.0
2019-03-20 15:55:00,44.52,44.58,44.5,44.55,623709.0,40.6847,40.7396,40.6664,40.7121,623709.0
2019-03-21 09:30:00,44.24,44.47,44.18,44.3,175085.0,40.4288,40.639,40.374,40.4837,175085.0
2019-03-21 09:35:00,44.29,44.4,44.12,44.25,187308.0,40.4745,40.5751,40.3192,40.438,187308.0
2019-03-21 09:40:00,44.25,44.29,43.92,44.03,233358.0,40.438,40.4745,40.1364,40.2369,233358.0
2019-03-21 09:45:00,44.03,44.07,43.94,43.95,112719.0,40.2369,40.2735,40.1547,40.1638,112719.0
2019-03-21 09:50:00,43.96,44.07,43.79,44.0,238640.0,40.173,40.2735,40.0176,40.2095,238640.0
2019-03-21 09:55:00,44.0,44.16,43.98,44.16,178907.0,40.2095,40.3557,40.1912,40.3557,178907.0
2019-03-21 10:00:00,44.15,44.29,44.14,44.27,90315.0,40.3466,40.4745,40.3375,40.4563,90315.0
2019-03-21 10:05:00,44.27,44.3,44.21,44.27,89437.0,40.4563,40.4837,40.4014,40.4563,89437.0
2019-03-21 10:10:00,44.27,44.36,44.24,44.26,91625.0,40.4563,40.5385,40.4288,40.4471,91625.0
2019-03-21 10:15:00,44.25,44.26,44.13,44.15,57928.0,40.438,40.4471,40.3283,40.3466,57928.0
2019-03-21 10:20:00,44.16,44.23,44.15,44.18,58241.0,40.3557,40.4197,40.3466,40.374,58241.0
2019-03-21 10:25:00,44.18,44.23,44.17,44.19,38204.0,40.374,40.4197,40.3649,40.3831,38204.0
2019-03-21 10:30:00,44.19,44.22,44.13,44.22,47386.0,40.3831,40.4106,40.3283,40.4106,47386.0
2019-03-21 10:35:00,44.22,44.3,44.19,44.23,37052.0,40.4106,40.4837,40.3831,40.4197,37052.0
2019-03-21 10:40:00,44.23,44.26,44.15,44.2,152531.0,40.4197,40.4471,40.3466,40.3923,152531.0
2019-03-21 10:45:00,44.2,44.22,44.1,44.13,193841.0,40.3923,40.4106,40.3009,40.3283,193841.0
2019-03-21 10:50:00,44.13,44.17,44.11,44.17,57551.0,40.3283,40.3649,40.31,40.3649,57551.0
2019-03-21 10:55:00,44.17,44.18,44.12,44.16,36228.0,40.3649,40.374,40.3192,40.3557,36228.0
2019-03-21 11:00:00,44.16,44.31,44.15,44.29,98145.0,40.3557,40.4928,40.3466,40.4745,98145.0
2019-03-21 11:05:00,44.29,44.33,44.22,44.22,67309.0,40.4745,40.5111,40.4106,40.4106,67309.0
2019-03-21 11:10:00,44.22,44.29,44.22,44.27,54832.0,40.4106,40.4745,40.4106,40.4563,54832.0
2019-03-21 11:15:00,44.26,44.29,44.21,44.23,45028.0,40.4471,40.4745,40.4014,40.4197,45028.0
2019-03-21 11:20:00,44.22,44.25,44.18,44.25,54907.0,40.4106,40.438,40.374,40.438,54907.0
2019-03-21 11:25:00,44.25,44.3,44.19,44.2,69708.0,40.438,40.4837,40.3831,40.3923,69708.0
2019-03-21 11:30:00,44.21,44.25,44.17,44.23,39771.0,40.4014,40.438,40.3649,40.4197,39771.0
2019-03-21 11:35:00,44.22,44.27,44.19,44.21,26512.0,40.4106,40.4563,40.3831,40.4014,26512.0
2019-03-21 11:40:00,44.21,44.33,44.19,44.27,72784.0,40.4014,40.5111,40.3831,40.4563,72784.0
2019-03-21 11:45:00,44.27,44.38,44.26,44.34,34913.0,40.4563,40.5568,40.4471,40.5202,34913.0
2019-03-21 11:50:00,44.36,44.4,44.35,44.39,31421.0,40.5385,40.5751,40.5294,40.5659,31421.0
2019-03-21 11:55:00,44.38,44.49,44.36,44.43,64381.0,40.5568,40.6573,40.5385,40.6025,64381.0
2019-03-21 12:00:00,44.43,44.45,44.37,44.38,32842.0,40.6025,40.6207,40.5476,40.5568,32842.0
2019-03-21 12:05:00,44.38,44.41,44.33,44.36,73923.0,40.5568,40.5842,40.5111,40.5385,73923.0
2019-03-21 12:10:00,44.37,44.41,44.32,44.33,49949.0,40.5476,40.5842,40.5019,40.5111,49949.0
2019-03-21 12:15:00,44.32,44.33,44.18,44.19,89954.0,40.5019,40.5111,40.374,40.3831,89954.0
2019-03-21 12:20:00,44.2,44.21,44.15,44.21,57277.0,40.3923,40.4014,40.3466,40.4014,57277.0
2019-03-21 12:25:00,44.22,44.23,44.17,44.19,31197.0,40.4106,40.4197,40.3649,40.3831,31197.0
2019-03-21 12:30:00,44.2,44.22,44.15,44.18,40719.0,40.3923,40.4106,40.3466,40.374,40719.0
2019-03-21 12:35:00,44.18,44.19,44.1,44.14,43574.0,40.374,40.3831,40.3009,40.3375,43574.0
2019-03-21 12:40:00,44.14,44.19,44.12,44.13,41015.0,40.3375,40.3831,40.3192,40.3283,41015.0
2019-03-21 12:45:00,44.13,44.16,44.09,44.14,70071.0,40.3283,40.3557,40.2918,40.3375,70071.0
2019-03-21 12:50:00,44.14,44.19,44.1,44.15,27735.0,40.3375,40.3831,40.3009,40.3466,27735.0
2019-03-21 12:55:00,44.15,44.17,44.13,44.14,27117.0,40.3466,40.3649,40.3283,40.3375,27117.0
2019-03-21 13:00:00,44.15,44.23,44.14,44.23,28696.0,40.3466,40.4197,40.3375,40.4197,28696.0
2019-03-21 13:05:00,44.23,44.29,44.23,44.26,22159.0,40.4197,40.4745,40.4197,40.4471,22159.0
2019-03-21 13:10:00,44.27,44.3,44.26,44.27,26388.0,40.4563,40.4837,40.4471,40.4563,26388.0
2019-03-21 13:15:00,44.26,44.3,44.23,44.29,48231.0,40.4471,40.4837,40.4197,40.4745,48231.0
2019-03-21 13:20:00,44.3,44.35,44.28,44.32,49103.0,40.4837,40.5294,40.4654,40.5019,49103.0
2019-03-21 13:25:00,44.31,44.33,44.29,44.32,18514.0,40.4928,40.5111,40.4745,40.5019,18514.0
2019-03-21 13:30:00,44.33,44.39,44.33,44.34,35207.0,40.5111,40.5659,40.5111,40.5202,35207.0
2019-03-21 13:35:00,44.34,44.35,44.29,44.3,64636.0,40.5202,40.5294,40.4745,40.4837,64636.0
2019-03-21 13:40:00,44.31,44.33,44.25,44.3,63607.0,40.4928,40.5111,40.438,40.4837,63607.0
2019-03-21 13:45:00,44.3,44.31,44.27,44.3,120500.0,40.4837,40.4928,40.4563,40.4837,120500.0
2019-03-21 13:50:00,44.3,44.38,44.28,44.36,102828.0,40.4837,40.5568,40.4654,40.5385,102828.0
2019-03-21 13:55:00,44.36,44.38,44.26,44.29,35427.0,40.5385,40.5568,40.4471,40.4745,35427.0
2019-03-21 14:00:00,44.28,44.37,44.28,44.33,43808.0,40.4654,40.5476,40.4654,40.5111,43808.0
2019-03-21 14:05:00,44.34,44.36,44.31,44.34,76427.0,40.5202,40.5385,40.4928,40.5202,76427.0
2019-03-21 14:10:00,44.34,44.41,44.32,44.36,106762.0,40.5202,40.5842,40.5019,40.5385,106762.0
2019-03-21 14:15:00,44.37,44.37,44.29,44.3,99821.0,40.5476,40.5476,40.4745,40.4837,99821.0
2019-03-21 14:20:00,44.31,44.34,44.27,44.29,145212.0,40.4928,40.5202,40.4563,40.4745,145212.0
2019-03-21 14:25:00,44.29,44.35,44.28,44.33,163297.0,40.4745,40.5294,40.4654,40.5111,163297.0
2019-03-21 14:30:00,44.33,44.33,44.3,44.3,43187.0,40.5111,40.5111,40.4837,40.4837,43187.0
2019-03-21 14:35:00,44.3,44.32,44.28,44.32,141859.0,40.4837,40.5019,40.4654,40.5019,141859.0
2019-03-21 14:40:00,44.32,44.35,44.31,44.34,65648.0,40.5019,40.5294,40.4928,40.5202,65648.0
2019-03-21 14:45:00,44.34,44.36,44.33,44.34,63738.0,40.5202,40.5385,40.5111,40.5202,63738.0
2019-03-21 14:50:00,44.33,44.34,44.3,44.31,46182.0,40.5111,40.5202,40.4837,40.4928,46182.0
2019-03-21 14:55:00,44.32,44.35,44.25,44.26,45552.0,40.5019,40.5294,40.438,40.4471,45552.0
2019-03-21 15:00:00,44.25,44.26,44.19,44.23,193763.0,40.438,40.4471,40.3831,40.4197,193763.0
2019-03-21 15:05:00,44.23,44.23,44.18,44.19,103200.0,40.4197,40.4197,40.374,40.3831,103200.0
2019-03-21 15:10:00,44.18,44.19,44.05,44.05,122924.0,40.374,40.3831,40.2552,40.2552,122924.0
2019-03-21 15:15:00,44.05,44.06,43.98,44.01,130050.0,40.2552,40.2643,40.1912,40.2187,130050.0
2019-03-21 15:20:00,44.01,44.03,43.97,44.02,102474.0,40.2187,40.2369,40.1821,40.2278,102474.0
2019-03-21 15:25:00,44.02,44.06,43.99,44.0,60254.0,40.2278,40.2643,40.2004,40.2095,60254.0
2019-03-21 15:30:00,44.0,44.04,43.95,44.0,184868.0,40.2095,40.2461,40.1638,40.2095,184868.0
2019-03-21 15:35:00,44.0,44.01,43.92,43.97,128372.0,40.2095,40.2187,40.1364,40.1821,128372.0
2019-03-21 15:40:00,43.96,44.02,43.95,43.97,152453.0,40.173,40.2278,40.1638,40.1821,152453.0
2019-03-21 15:45:00,43.98,43.99,43.88,43.89,205490.0,40.1912,40.2004,40.0999,40.109,205490.0
2019-03-21 15:50:00,43.89,43.9,43.82,43.83,221339.0,40.109,40.1181,40.045,40.0542,221339.0
2019-03-21 15:55:00,43.82,43.88,43.78,43.82,795975.0,40.045,40.0999,40.0085,40.045,795975.0
2019-03-22 09:30:00,43.13,43.35,43.01,43.01,236782.0,39.4145,39.6155,39.3048,39.3048,236782.0
2019-03-22 09:35:00,43.03,43.08,42.86,42.89,118578.0,39.3231,39.3688,39.1677,39.1951,118578.0
2019-03-22 09:40:00,42.9,42.9,42.63,42.68,121182.0,39.2043,39.2043,38.9575,39.0032,121182.0
2019-03-22 09:45:00,42.66,42.66,42.37,42.39,92037.0,38.985,38.985,38.7199,38.7382,92037.0
2019-03-22 09:50:00,42.37,42.39,42.02,42.04,237504.0,38.7199,38.7382,38.4001,38.4184,237504.0
2019-03-22 09:55:00,42.04,42.11,41.93,41.96,177973.0,38.4184,38.4823,38.3178,38.3453,177973.0
2019-03-22 10:00:00,41.96,42.07,41.88,41.91,122064.0,38.3453,38.4458,38.2721,38.2996,122064.0
2019-03-22 10:05:00,41.9,42.09,41.88,42.04,135707.0,38.2904,38.4641,38.2721,38.4184,135707.0
2019-03-22 10:10:00,42.04,42.09,41.95,42.04,258627.0,38.4184,38.4641,38.3361,38.4184,258627.0
2019-03-22 10:15:00,42.03,42.19,42.03,42.12,287088.0,38.4092,38.5554,38.4092,38.4915,287088.0
2019-03-22 10:20:00,42.12,42.18,41.96,41.96,79512.0,38.4915,38.5463,38.3453,38.3453,79512.0
2019-03-22 10:25:00,41.97,42.03,41.81,41.96,205078.0,38.3544,38.4092,38.2082,38.3453,205078.0
2019-03-22 10:30:00,41.97,42.01,41.88,41.94,236381.0,38.3544,38.3909,38.2721,38.327,236381.0
2019-03-22 10:35:00,41.94,42.03,41.91,41.95,141150.0,38.327,38.4092,38.2996,38.3361,141150.0
2019-03-22 10:40:00,41.94,41.95,41.78,41.89,168981.0,38.327,38.3361,38.1808,38.2813,168981.0
2019-03-22 10:45:00,41.89,41.94,41.84,41.86,221717.0,38.2813,38.327,38.2356,38.2539,221717.0
2019-03-22 10:50:00,41.85,41.98,41.82,41.93,238561.0,38.2447,38.3635,38.2173,38.3178,238561.0
2019-03-22 10:55:00,41.92,41.95,41.84,41.86,360398.0,38.3087,38.3361,38.2356,38.2539,360398.0
2019-03-22 11:00:00,41.85,41.9,41.78,41.85,229011.0,38.2447,38.2904,38.1808,38.2447,229011.0
2019-03-22 11:05:00,41.85,41.95,41.81,41.9,163126.0,38.2447,38.3361,38.2082,38.2904,163126.0
2019-03-22 11:10:00,41.9,41.97,41.85,41.95,162657.0,38.2904,38.3544,38.2447,38.3361,162657.0
2019-03-22 11:15:00,41.93,42.06,41.85,42.04,139310.0,38.3178,38.4366,38.2447,38.4184,139310.0
2019-03-22 11:20:00,42.05,42.06,41.89,41.9,312250.0,38.4275,38.4366,38.2813,38.2904,312250.0
2019-03-22 11:25:00,41.91,41.98,41.84,41.93,135063.0,38.2996,38.3635,38.2356,38.3178,135063.0
2019-03-22 11:30:00,41.92,41.93,41.88,41.9,106832.0,38.3087,38.3178,38.2721,38.2904,106832.0
2019-03-22 11:35:00,41.89,41.89,41.77,41.78,155660.0,38.2813,38.2813,38.1716,38.1808,155660.0
2019-03-22 11:40:00,41.77,41.81,41.64,41.65,136558.0,38.1716,38.2082,38.0528,38.062,136558.0
2019-03-22 11:45:00,41.64,41.72,41.61,41.68,65679.0,38.0528,38.1259,38.0254,38.0894,65679.0
2019-03-22 11:50:00,41.66,41.69,41.55,41.55,119424.0,38.0711,38.0985,37.9706,37.9706,119424.0
2019-03-22 11:55:00,41.55,41.72,41.55,41.68,232110.0,37.9706,38.1259,37.9706,38.0894,232110.0
2019-03-22 12:00:00,41.67,41.83,41.63,41.76,246078.0,38.0802,38.2265,38.0437,38.1625,246078.0
2019-03-22 12:05:00,41.76,41.88,41.73,41.86,206260.0,38.1625,38.2721,38.1351,38.2539,206260.0
2019-03-22 12:10:00,41.87,41.97,41.84,41.96,162104.0,38.263,38.3544,38.2356,38.3453,162104.0
2019-03-22 12:15:00,41.96,42.06,41.95,41.97,328969.0,38.3453,38.4366,38.3361,38.3544,328969.0
2019-03-22 12:20:00,41.97,42.1,41.94,41.95,69847.0,38.3544,38.4732,38.327,38.3361,69847.0
2019-03-22 12:25:00,41.96,42.03,41.9,42.02,80100.0,38.3453,38.4092,38.2904,38.4001,80100.0
2019-03-22 12:30:00,42.01,42.12,41.95,42.08,168255.0,38.3909,38.4915,38.3361,38.4549,168255.0
2019-03-22 12:35:00,42.07,42.1,41.93,41.96,78930.0,38.4458,38.4732,38.3178,38.3453,78930.0
2019-03-22 12:40:00,41.96,42.0,41.84,41.86,92130.0,38.3453,38.3818,38.2356,38.2539,92130.0
2019-03-22 12:45:00,41.88,42.0,41.86,41.98,39328.0,38.2721,38.3818,38.2539,38.3635,39328.0
2019-03-22 12:50:00,41.98,42.16,41.96,42.15,61386.0,38.3635,38.528,38.3453,38.5189,61386.0
2019-03-22 12:55:00,42.15,42.19,42.06,42.18,54658.0,38.5189,38.5554,38.4366,38.5463,54658.0
2019-03-22 13:00:00,42.17,42.23,42.12,42.13,63199.0,38.5372,38.592,38.4915,38.5006,63199.0
2019-03-22 13:05:00,42.14,42.17,42.07,42.14,56344.0,38.5097,38.5372,38.4458,38.5097,56344.0
2019-03-22 13:10:00,42.14,42.15,42.02,42.04,33512.0,38.5097,38.5189,38.4001,38.4184,33512.0
2019-03-22 13:15:00,42.04,42.04,42.0,42.0,30638.0,38.4184,38.4184,38.3818,38.3818,30638.0
2019-03-22 13:20:00,42.01,42.02,41.93,41.95,27719.0,38.3909,38.4001,38.3178,38.3361,27719.0
2019-03-22 13:25:00,41.94,41.99,41.91,41.92,21186.0,38.327,38.3727,38.2996,38.3087,21186.0
2019-03-22 13:30:00,41.92,42.02,41.9,41.96,26019.0,38.3087,38.4001,38.2904,38.3453,26019.0
2019-03-22 13:35:00,41.96,42.03,41.96,42.03,33904.0,38.3453,38.4092,38.3453,38.4092,33904.0
2019-03-22 13:40:00,42.02,42.05,41.98,42.02,57496.0,38.4001,38.4275,38.3635,38.4001,57496.0
2019-03-22 13:45:00,42.02,42.03,41.97,41.98,29071.0,38.4001,38.4092,38.3544,38.3635,29071.0
2019-03-22 13:50:00,41.98,42.0,41.95,41.98,39313.0,38.3635,38.3818,38.3361,38.3635,39313.0
2019-03-22 13:55:00,41.98,41.99,41.91,41.94,31763.0,38.3635,38.3727,38.2996,38.327,31763.0
2019-03-22 14:00:00,41.93,42.06,41.92,42.05,44062.0,38.3178,38.4366,38.3087,38.4275,44062.0
2019-03-22 14:05:00,42.06,42.13,42.05,42.1,45290.0,38.4366,38.5006,38.4275,38.4732,45290.0
2019-03-22 14:10:00,42.09,42.17,42.08,42.16,53101.0,38.4641,38.5372,38.4549,38.528,53101.0
2019-03-22 14:15:00,42.16,42.27,42.15,42.21,48926.0,38.528,38.6286,38.5189,38.5737,48926.0
2019-03-22 14:20:00,42.21,42.24,42.17,42.23,42151.0,38.5737,38.6011,38.5372,38.592,42151.0
2019-03-22 14:25:00,42.23,42.23,42.13,42.15,52543.0,38.592,38.592,38.5006,38.5189,52543.0
2019-03-22 14:30:00,42.15,42.18,42.01,42.02,42527.0,38.5189,38.5463,38.3909,38.4001,42527.0
2019-03-22 14:35:00,42.02,42.06,42.01,42.03,49325.0,38.4001,38.4366,38.3909,38.4092,49325.0
2019-03-22 14:40:00,42.03,42.11,42.01,42.07,69108.0,38.4092,38.4823,38.3909,38.4458,69108.0
2019-03-22 14:45:00,42.07,42.09,42.02,42.08,155346.0,38.4458,38.4641,38.4001,38.4549,155346.0
2019-03-22 14:50:00,42.08,42.19,42.07,42.11,92246.0,38.4549,38.5554,38.4458,38.4823,92246.0
2019-03-22 14:55:00,42.12,42.17,42.11,42.12,58088.0,38.4915,38.5372,38.4823,38.4915,58088.0
2019-03-22 15:00:00,42.12,42.18,42.06,42.06,117749.0,38.4915,38.5463,38.4366,38.4366,117749.0
2019-03-22 15:05:00,42.06,42.11,42.02,42.03,104308.0,38.4366,38.4823,38.4001,38.4092,104308.0
2019-03-22 15:10:00,42.02,42.04,41.89,41.93,108221.0,38.4001,38.4184,38.2813,38.3178,108221.0
2019-03-22 15:15:00,41.94,42.0,41.88,41.9,70498.0,38.327,38.3818,38.2721,38.2904,70498.0
2019-03-22 15:20:00,41.9,41.96,41.89,41.96,130606.0,38.2904,38.3453,38.2813,38.3453,130606.0
2019-03-22 15:25:00,41.96,41.96,41.89,41.89,107269.0,38.3453,38.3453,38.2813,38.2813,107269.0
2019-03-22 15:30:00,41.89,41.89,41.81,41.82,121107.0,38.2813,38.2813,38.2082,38.2173,121107.0
2019-03-22 15:35:00,41.82,41.92,41.81,41.87,136335.0,38.2173,38.3087,38.2082,38.263,136335.0
2019-03-22 15:40:00,41.86,41.88,41.82,41.84,164007.0,38.2539,38.2721,38.2173,38.2356,164007.0
2019-03-22 15:45:00,41.84,41.96,41.84,41.95,181360.0,38.2356,38.3453,38.2356,38.3361,181360.0
2019-03-22 15:50:00,41.96,41.96,41.87,41.88,253733.0,38.3453,38.3453,38.263,38.2721,253733.0
2019-03-22 15:55:00,41.87,41.93,41.74,41.79,510172.0,38.263,38.3178,38.1442,38.1899,510172.0
2019-03-25 09:30:00,41.85,42.2,41.85,42.2,144454.0,38.2447,38.5646,38.2447,38.5646,144454.0
2019-03-25 09:35:00,42.18,42.25,42.02,42.09,80207.0,38.5463,38.6103,38.4001,38.4641,80207.0
2019-03-25 09:40:00,42.08,42.1,41.96,41.98,77412.0,38.4549,38.4732,38.3453,38.3635,77412.0
2019-03-25 09:45:00,41.98,41.99,41.82,41.82,163782.0,38.3635,38.3727,38.2173,38.2173,163782.0
2019-03-25 09:50:00,41.82,41.87,41.67,41.7,116261.0,38.2173,38.263,38.0802,38.1077,116261.0
2019-03-25 09:55:00,41.69,41.73,41.53,41.54,84756.0,38.0985,38.1351,37.9523,37.9614,84756.0
2019-03-25 10:00:00,41.54,41.59,41.47,41.54,110613.0,37.9614,38.0071,37.8975,37.9614,110613.0
2019-03-25 10:05:00,41.55,41.69,41.55,41.63,93159.0,37.9706,38.0985,37.9706,38.0437,93159.0
2019-03-25 10:10:00,41.62,41.65,41.58,41.65,80342.0,38.0345,38.062,37.998,38.062,80342.0
2019-03-25 10:15:00,41.64,41.74,41.63,41.73,57186.0,38.0528,38.1442,38.0437,38.1351,57186.0
2019-03-25 10:20:00,41.73,41.79,41.7,41.73,137140.0,38.1351,38.1899,38.1077,38.1351,137140.0
2019-03-25 10:25:00,41.73,41.86,41.72,41.86,51450.0,38.1351,38.2539,38.1259,38.2539,51450.0
2019-03-25 10:30:00,41.85,41.93,41.82,41.87,83006.0,38.2447,38.3178,38.2173,38.263,83006.0
2019-03-25 10:35:00,41.87,41.95,41.83,41.93,47493.0,38.263,38.3361,38.2265,38.3178,47493.0
2019-03-25 10:40:00,41.93,42.0,41.85,41.86,97306.0,38.3178,38.3818,38.2447,38.2539,97306.0
2019-03-25 10:45:00,41.86,41.88,41.79,41.88,81840.0,38.2539,38.2721,38.1899,38.2721,81840.0
2019-03-25 10:50:00,41.9,42.11,41.9,42.08,79396.0,38.2904,38.4823,38.2904,38.4549,79396.0
2019-03-25 10:55:00,42.08,42.14,42.0,42.02,111317.0,38.4549,38.5097,38.3818,38.4001,111317.0
2019-03-25 11:00:00,42.02,42.06,41.97,42.03,48176.0,38.4001,38.4366,38.3544,38.4092,48176.0
2019-03-25 11:05:00,42.04,42.12,42.01,42.03,51279.0,38.4184,38.4915,38.3909,38.4092,51279.0
2019-03-25 11:10:00,42.03,42.1,41.98,42.08,47299.0,38.4092,38.4732,38.3635,38.4549,47299.0
2019-03-25 11:15:00,42.07,42.12,42.04,42.09,138258.0,38.4458,38.4915,38.4184,38.4641,138258.0
2019-03-25 11:20:00,42.09,42.11,42.04,42.05,76291.0,38.4641,38.4823,38.4184,38.4275,76291.0
2019-03-25 11:25:00,42.04,42.13,42.04,42.12,49954.0,38.4184,38.5006,38.4184,38.4915,49954.0
2019-03-25 11:30:00,42.12,42.14,42.02,42.03,56413.0,38.4915,38.5097,38.4001,38.4092,56413.0
2019-03-25 11:35:00,42.02,42.04,41.97,41.98,76978.0,38.4001,38.4184,38.3544,38.3635,76978.0
2019-03-25 11:40:00,41.99,42.0,41.91,41.93,60257.0,38.3727,38.3818,38.2996,38.3178,60257.0
2019-03-25 11:45:00,41.92,41.96,41.86,41.89,41447.0,38.3087,38.3453,38.2539,38.2813,41447.0
2019-03-25 11:50:00,41.88,41.94,41.87,41.94,74972.0,38.2721,38.327,38.263,38.327,74972.0
2019-03-25 11:55:00,41.94,41.96,41.83,41.83,68802.0,38.327,38.3453,38.2265,38.2265,68802.0
2019-03-25 12:00:00,41.82,41.85,41.8,41.85,64562.0,38.2173,38.2447,38.199,38.2447,64562.0
2019-03-25 12:05:00,41.85,41.88,41.81,41.84,46687.0,38.2447,38.2721,38.2082,38.2356,46687.0
2019-03-25 12:10:00,41.83,41.92,41.82,41.87,46312.0,38.2265,38.3087,38.2173,38.263,46312.0
2019-03-25 12:15:00,41.86,41.91,41.83,41.91,38438.0,38.2539,38.2996,38.2265,38.2996,38438.0
2019-03-25 12:20:00,41.91,41.95,41.89,41.92,29841.0,38.2996,38.3361,38.2813,38.3087,29841.0
2019-03-25 12:25:00,41.92,41.94,41.85,41.89,36339.0,38.3087,38.327,38.2447,38.2813,36339.0
2019-03-25 12:30:00,41.88,41.91,41.82,41.84,77665.0,38.2721,38.2996,38.2173,38.2356,77665.0
2019-03-25 12:35:00,41.83,41.85,41.81,41.83,117376.0,38.2265,38.2447,38.2082,38.2265,117376.0
2019-03-25 12:40:00,41.82,41.84,41.73,41.76,132291.0,38.2173,38.2356,38.1351,38.1625,132291.0
2019-03-25 12:45:00,41.75,41.8,41.73,41.79,75571.0,38.1533,38.199,38.1351,38.1899,75571.0
2019-03-25 12:50:00,41.8,41.84,41.79,41.83,52303.0,38.199,38.2356,38.1899,38.2265,52303.0
2019-03-25 12:55:00,41.82,41.89,41.8,41.89,46562.0,38.2173,38.2813,38.199,38.2813,46562.0
2019-03-25 13:00:00,41.89,41.89,41.74,41.76,34161.0,38.2813,38.2813,38.1442,38.1625,34161.0
2019-03-25 13:05:00,41.75,41.79,41.73,41.75,42736.0,38.1533,38.1899,38.1351,38.1533,42736.0
2019-03-25 13:10:00,41.75,41.88,41.73,41.84,27263.0,38.1533,38.2721,38.1351,38.2356,27263.0
2019-03-25 13:15:00,41.83,41.84,41.76,41.82,37231.0,38.2265,38.2356,38.1625,38.2173,37231.0
2019-03-25 13:20:00,41.8,41.86,41.79,41.83,51987.0,38.199,38.2539,38.1899,38.2265,51987.0
2019-03-25 13:25:00,41.83,41.86,41.77,41.82,34419.0,38.2265,38.2539,38.1716,38.2173,34419.0
2019-03-25 13:30:00,41.81,41.82,41.72,41.79,47006.0,38.2082,38.2173,38.1259,38.1899,47006.0
2019-03-25 13:35:00,41.79,41.82,41.77,41.77,72082.0,38.1899,38.2173,38.1716,38.1716,72082.0
2019-03-25 13:40:00,41.77,41.8,41.72,41.73,53150.0,38.1716,38.199,38.1259,38.1351,53150.0
2019-03-25 13:45:00,41.73,41.74,41.61,41.63,78619.0,38.1351,38.1442,38.0254,38.0437,78619.0
2019-03-25 13:50:00,41.63,41.64,41.57,41.58,76599.0,38.0437,38.0528,37.9889,37.998,76599.0
2019-03-25 13:55:00,41.58,41.6,41.56,41.57,60558.0,37.998,38.0163,37.9797,37.9889,60558.0
2019-03-25 14:00:00,41.56,41.63,41.56,41.58,70742.0,37.9797,38.0437,37.9797,37.998,70742.0
2019-03-25 14:05:00,41.57,41.57,41.5,41.52,66414.0,37.9889,37.9889,37.9249,37.9432,66414.0
2019-03-25 14:10:00,41.52,41.6,41.51,41.57,154468.0,37.9432,38.0163,37.934,37.9889,154468.0
2019-03-25 14:15:00,41.57,41.58,41.51,41.55,91825.0,37.9889,37.998,37.934,37.9706,91825.0
2019-03-25 14:20:00,41.55,41.6,41.5,41.52,57542.0,37.9706,38.0163,37.9249,37.9432,57542.0
2019-03-25 14:25:00,41.51,41.54,41.45,41.48,73759.0,37.934,37.9614,37.8792,37.9066,73759.0
2019-03-25 14:30:00,41.49,41.62,41.49,41.59,84400.0,37.9157,38.0345,37.9157,38.0071,84400.0
2019-03-25 14:35:00,41.59,41.61,41.56,41.61,69332.0,38.0071,38.0254,37.9797,38.0254,69332.0
2019-03-25 14:40:00,41.61,41.72,41.59,41.69,89719.0,38.0254,38.1259,38.0071,38.0985,89719.0
2019-03-25 14:45:00,41.7,41.7,41.65,41.66,99150.0,38.1077,38.1077,38.062,38.0711,99150.0
2019-03-25 14:50:00,41.66,41.67,41.62,41.62,123276.0,38.0711,38.0802,38.0345,38.0345,123276.0
2019-03-25 14:55:00,41.63,41.72,41.61,41.68,91962.0,38.0437,38.1259,38.0254,38.0894,91962.0
2019-03-25 15:00:00,41.68,41.71,41.62,41.64,64552.0,38.0894,38.1168,38.0345,38.0528,64552.0
2019-03-25 15:05:00,41.65,41.69,41.63,41.67,76113.0,38.062,38.0985,38.0437,38.0802,76113.0
2019-03-25 15:10:00,41.68,41.79,41.67,41.79,105679.0,38.0894,38.1899,38.0802,38.1899,105679.0
2019-03-25 15:15:00,41.79,41.8,41.69,41.7,80530.0,38.1899,38.199,38.0985,38.1077,80530.0
2019-03-25 15:20:00,41.69,41.83,41.69,41.8,133719.0,38.0985,38.2265,38.0985,38.199,133719.0
2019-03-25 15:25:00,41.79,41.86,41.78,41.8,141529.0,38.1899,38.2539,38.1808,38.199,141529.0
2019-03-25 15:30:00,41.8,41.83,41.78,41.81,118866.0,38.199,38.2265,38.1808,38.2082,118866.0
2019-03-25 15:35:00,41.81,41.87,41.81,41.85,143440.0,38.2082,38.263,38.2082,38.2447,143440.0
2019-03-25 15:40:00,41.85,41.86,41.81,41.84,159011.0,38.2447,38.2539,38.2082,38.2356,159011.0
2019-03-25 15:45:00,41.83,41.89,41.8,41.83,275505.0,38.2265,38.2813,38.199,38.2265,275505.0
2019-03-25 15:50:00,41.82,41.85,41.81,41.84,239112.0,38.2173,38.2447,38.2082,38.2356,239112.0
2019-03-25 15:55:00,41.85,41.89,41.78,41.84,479950.0,38.2447,38.2813,38.1808,38.2356,479950.0
2019-03-26 09:30:00,42.31,42.49,42.28,42.4,375880.0,38.6651,38.8296,38.6377,38.7474,375880.0
2019-03-26 09:35:00,42.4,42.55,42.39,42.52,336746.0,38.7474,38.8844,38.7382,38.857,336746.0
2019-03-26 09:40:00,42.52,42.69,42.48,42.66,796799.0,38.857,39.0124,38.8205,38.985,796799.0
2019-03-26 09:45:00,42.69,42.7,42.5,42.5,110502.0,39.0124,39.0215,38.8387,38.8387,110502.0
2019-03-26 09:50:00,42.5,42.51,42.3,42.48,244270.0,38.8387,38.8479,38.656,38.8205,244270.0
2019-03-26 09:55:00,42.47,42.72,42.43,42.7,226452.0,38.8113,39.0398,38.7748,39.0215,226452.0
2019-03-26 10:00:00,42.7,42.71,42.6,42.62,223354.0,39.0215,39.0306,38.9301,38.9484,223354.0
2019-03-26 10:05:00,42.61,42.66,42.56,42.62,140617.0,38.9393,38.985,38.8936,38.9484,140617.0
2019-03-26 10:10:00,42.62,42.7,42.61,42.62,150266.0,38.9484,39.0215,38.9393,38.9484,150266.0
2019-03-26 10:15:00,42.63,42.66,42.59,42.65,163609.0,38.9575,38.985,38.921,38.9758,163609.0
2019-03-26 10:20:00,42.65,42.67,42.58,42.6,128174.0,38.9758,38.9941,38.9118,38.9301,128174.0
2019-03-26 10:25:00,42.61,42.66,42.59,42.65,180761.0,38.9393,38.985,38.921,38.9758,180761.0
2019-03-26 10:30:00,42.65,42.67,42.54,42.56,203362.0,38.9758,38.9941,38.8753,38.8936,203362.0
2019-03-26 10:35:00,42.56,42.57,42.49,42.52,80991.0,38.8936,38.9027,38.8296,38.857,80991.0
2019-03-26 10:40:00,42.51,42.59,42.5,42.59,119017.0,38.8479,38.921,38.8387,38.921,119017.0
2019-03-26 10:45:00,42.59,42.7,42.57,42.68,167671.0,38.921,39.0215,38.9027,39.0032,167671.0
2019-03-26 10:50:00,42.68,42.75,42.67,42.67,100402.0,39.0032,39.0672,38.9941,38.9941,100402.0
2019-03-26 10:55:00,42.68,42.73,42.66,42.72,86245.0,39.0032,39.0489,38.985,39.0398,86245.0
2019-03-26 11:00:00,42.73,42.75,42.62,42.65,114114.0,39.0489,39.0672,38.9484,38.9758,114114.0
2019-03-26 11:05:00,42.65,42.66,42.58,42.63,184464.0,38.9758,38.985,38.9118,38.9575,184464.0
2019-03-26 11:10:00,42.62,42.64,42.58,42.64,117816.0,38.9484,38.9667,38.9118,38.9667,117816.0
2019-03-26 11:15:00,42.64,42.7,42.55,42.57,71299.0,38.9667,39.0215,38.8844,38.9027,71299.0
2019-03-26 11:20:00,42.57,42.64,42.56,42.6,78687.0,38.9027,38.9667,38.8936,38.9301,78687.0
2019-03-26 11:25:00,42.59,42.6,42.53,42.55,56268.0,38.921,38.9301,38.8662,38.8844,56268.0
2019-03-26 11:30:00,42.55,42.57,42.49,42.56,83875.0,38.8844,38.9027,38.8296,38.8936,83875.0
2019-03-26 11:35:00,42.55,42.62,42.55,42.62,69092.0,38.8844,38.9484,38.8844,38.9484,69092.0
2019-03-26 11:40:00,42.61,42.62,42.56,42.57,54419.0,38.9393,38.9484,38.8936,38.9027,54419.0
2019-03-26 11:45:00,42.58,42.58,42.53,42.57,37992.0,38.9118,38.9118,38.8662,38.9027,37992.0
2019-03-26 11:50:00,42.57,42.6,42.52,42.59,89861.0,38.9027,38.9301,38.857,38.921,89861.0
2019-03-26 11:55:00,42.59,42.64,42.58,42.64,49231.0,38.921,38.9667,38.9118,38.9667,49231.0
2019-03-26 12:00:00,42.64,42.69,42.59,42.61,66636.0,38.9667,39.0124,38.921,38.9393,66636.0
2019-03-26 12:05:00,42.6,42.62,42.54,42.57,54604.0,38.9301,38.9484,38.8753,38.9027,54604.0
2019-03-26 12:10:00,42.55,42.59,42.55,42.57,49739.0,38.8844,38.921,38.8844,38.9027,49739.0
2019-03-26 12:15:00,42.58,42.58,42.52,42.55,52943.0,38.9118,38.9118,38.857,38.8844,52943.0
2019-03-26 12:20:00,42.55,42.55,42.42,42.45,65950.0,38.8844,38.8844,38.7656,38.793,65950.0
2019-03-26 12:25:00,42.45,42.47,42.4,42.45,40631.0,38.793,38.8113,38.7474,38.793,40631.0
2019-03-26 12:30:00,42.44,42.46,42.37,42.38,52892.0,38.7839,38.8022,38.7199,38.7291,52892.0
2019-03-26 12:35:00,42.38,42.39,42.34,42.36,64822.0,38.7291,38.7382,38.6925,38.7108,64822.0
2019-03-26 12:40:00,42.36,42.36,42.28,42.32,50763.0,38.7108,38.7108,38.6377,38.6742,50763.0
2019-03-26 12:45:00,42.32,42.35,42.29,42.34,87678.0,38.6742,38.7017,38.6468,38.6925,87678.0
2019-03-26 12:50:00,42.34,42.42,42.34,42.42,34551.0,38.6925,38.7656,38.6925,38.7656,34551.0
2019-03-26 12:55:00,42.42,42.46,42.4,42.45,60823.0,38.7656,38.8022,38.7474,38.793,60823.0
2019-03-26 13:00:00,42.45,42.47,42.43,42.44,82116.0,38.793,38.8113,38.7748,38.7839,82116.0
2019-03-26 13:05:00,42.43,42.46,42.41,42.46,55438.0,38.7748,38.8022,38.7565,38.8022,55438.0
2019-03-26 13:10:00,42.45,42.51,42.45,42.51,80514.0,38.793,38.8479,38.793,38.8479,80514.0
2019-03-26 13:15:00,42.5,42.54,42.49,42.52,27857.0,38.8387,38.8753,38.8296,38.857,27857.0
2019-03-26 13:20:00,42.51,42.53,42.49,42.5,87797.0,38.8479,38.8662,38.8296,38.8387,87797.0
2019-03-26 13:25:00,42.49,42.5,42.43,42.44,31454.0,38.8296,38.8387,38.7748,38.7839,31454.0
2019-03-26 13:30:00,42.44,42.45,42.4,42.42,39796.0,38.7839,38.793,38.7474,38.7656,39796.0
2019-03-26 13:35:00,42.41,42.43,42.36,42.41,94792.0,38.7565,38.7748,38.7108,38.7565,94792.0
2019-03-26 13:40:00,42.41,42.48,42.4,42.48,73753.0,38.7565,38.8205,38.7474,38.8205,73753.0
2019-03-26 13:45:00,42.48,42.53,42.48,42.5,69248.0,38.8205,38.8662,38.8205,38.8387,69248.0
2019-03-26 13:50:00,42.5,42.52,42.47,42.51,45093.0,38.8387,38.857,38.8113,38.8479,45093.0
2019-03-26 13:55:00,42.51,42.51,42.39,42.39,77756.0,38.8479,38.8479,38.7382,38.7382,77756.0
2019-03-26 14:00:00,42.39,42.44,42.38,42.4,114195.0,38.7382,38.7839,38.7291,38.7474,114195.0
2019-03-26 14:05:00,42.4,42.45,42.37,42.39,179466.0,38.7474,38.793,38.7199,38.7382,179466.0
2019-03-26 14:10:00,42.38,42.38,42.31,42.36,99216.0,38.7291,38.7291,38.6651,38.7108,99216.0
2019-03-26 14:15:00,42.36,42.4,42.34,42.39,196325.0,38.7108,38.7474,38.6925,38.7382,196325.0
2019-03-26 14:20:00,42.39,42.39,42.31,42.34,131649.0,38.7382,38.7382,38.6651,38.6925,131649.0
2019-03-26 14:25:00,42.34,42.36,42.3,42.34,59918.0,38.6925,38.7108,38.656,38.6925,59918.0
2019-03-26 14:30:00,42.33,42.33,42.21,42.23,177966.0,38.6834,38.6834,38.5737,38.592,177966.0
2019-03-26 14:35:00,42.24,42.31,42.21,42.3,69786.0,38.6011,38.6651,38.5737,38.656,69786.0
2019-03-26 14:40:00,42.31,42.36,42.31,42.33,98768.0,38.6651,38.7108,38.6651,38.6834,98768.0
2019-03-26 14:45:00,42.33,42.36,42.31,42.36,34426.0,38.6834,38.7108,38.6651,38.7108,34426.0
2019-03-26 14:50:00,42.36,42.37,42.3,42.3,77107.0,38.7108,38.7199,38.656,38.656,77107.0
2019-03-26 14:55:00,42.29,42.38,42.29,42.37,97999.0,38.6468,38.7291,38.6468,38.7199,97999.0
2019-03-26 15:00:00,42.36,42.39,42.34,42.38,164239.0,38.7108,38.7382,38.6925,38.7291,164239.0
2019-03-26 15:05:00,42.38,42.41,42.35,42.4,42786.0,38.7291,38.7565,38.7017,38.7474,42786.0
2019-03-26 15:10:00,42.39,42.41,42.36,42.37,123069.0,38.7382,38.7565,38.7108,38.7199,123069.0
2019-03-26 15:15:00,42.38,42.41,42.34,42.34,132796.0,38.7291,38.7565,38.6925,38.6925,132796.0
2019-03-26 15:20:00,42.34,42.36,42.3,42.34,76168.0,38.6925,38.7108,38.656,38.6925,76168.0
2019-03-26 15:25:00,42.34,42.35,42.28,42.29,52310.0,38.6925,38.7017,38.6377,38.6468,52310.0
2019-03-26 15:30:00,42.29,42.37,42.27,42.36,92094.0,38.6468,38.7199,38.6286,38.7108,92094.0
2019-03-26 15:35:00,42.36,42.41,42.36,42.36,89749.0,38.7108,38.7565,38.7108,38.7108,89749.0
2019-03-26 15:40:00,42.36,42.41,42.35,42.39,158084.0,38.7108,38.7565,38.7017,38.7382,158084.0
2019-03-26 15:45:00,42.39,42.43,42.38,42.43,197770.0,38.7382,38.7748,38.7291,38.7748,197770.0
2019-03-26 15:50:00,42.42,42.5,42.42,42.48,187819.0,38.7656,38.8387,38.7656,38.8205,187819.0
2019-03-26 15:55:00,42.49,42.55,42.48,42.54,429210.0,38.8296,38.8844,38.8205,38.8753,429210.0
2019-03-27 09:30:00,42.5,42.53,42.36,42.37,143733.0,38.8387,38.8662,38.7108,38.7199,143733.0
2019-03-27 09:35:00,42.38,42.48,42.33,42.39,122557.0,38.7291,38.8205,38.6834,38.7382,122557.0
2019-03-27 09:40:00,42.4,42.51,42.33,42.37,65571.0,38.7474,38.8479,38.6834,38.7199,65571.0
2019-03-27 09:45:00,42.38,42.49,42.33,42.34,55117.0,38.7291,38.8296,38.6834,38.6925,55117.0
2019-03-27 09:50:00,42.35,42.35,42.26,42.31,37044.0,38.7017,38.7017,38.6194,38.6651,37044.0
2019-03-27 09:55:00,42.3,42.33,42.17,42.21,78985.0,38.656,38.6834,38.5372,38.5737,78985.0
2019-03-27 10:00:00,42.21,42.21,42.1,42.14,87887.0,38.5737,38.5737,38.4732,38.5097,87887.0
2019-03-27 10:05:00,42.14,42.21,42.14,42.2,53976.0,38.5097,38.5737,38.5097,38.5646,53976.0
2019-03-27 10:10:00,42.2,42.31,42.19,42.29,57076.0,38.5646,38.6651,38.5554,38.6468,57076.0
2019-03-27 10:15:00,42.29,42.38,42.27,42.38,49384.0,38.6468,38.7291,38.6286,38.7291,49384.0
2019-03-27 10:20:00,42.39,42.44,42.35,42.43,44115.0,38.7382,38.7839,38.7017,38.7748,44115.0
2019-03-27 10:25:00,42.44,42.47,42.37,42.4,41981.0,38.7839,38.8113,38.7199,38.7474,41981.0
2019-03-27 10:30:00,42.39,42.42,42.27,42.27,53935.0,38.7382,38.7656,38.6286,38.6286,53935.0
2019-03-27 10:35:00,42.28,42.31,42.22,42.28,49157.0,38.6377,38.6651,38.5829,38.6377,49157.0
2019-03-27 10:40:00,42.27,42.29,42.13,42.18,71821.0,38.6286,38.6468,38.5006,38.5463,71821.0
2019-03-27 10:45:00,42.18,42.2,42.08,42.08,47242.0,38.5463,38.5646,38.4549,38.4549,47242.0
2019-03-27 10:50:00,42.08,42.09,41.96,41.98,88867.0,38.4549,38.4641,38.3453,38.3635,88867.0
2019-03-27 10:55:00,41.98,42.06,41.94,42.03,87675.0,38.3635,38.4366,38.327,38.4092,87675.0
2019-03-27 11:00:00,42.02,42.11,41.95,41.99,119494.0,38.4001,38.4823,38.3361,38.3727,119494.0
2019-03-27 11:05:00,41.99,42.14,41.98,42.12,75261.0,38.3727,38.5097,38.3635,38.4915,75261.0
2019-03-27 11:10:00,42.12,42.13,42.04,42.04,48319.0,38.4915,38.5006,38.4184,38.4184,48319.0
2019-03-27 11:15:00,42.04,42.06,41.97,41.99,45815.0,38.4184,38.4366,38.3544,38.3727,45815.0
2019-03-27 11:20:00,41.99,42.0,41.92,41.95,54203.0,38.3727,38.3818,38.3087,38.3361,54203.0
2019-03-27 11:25:00,41.95,41.98,41.8,41.81,51671.0,38.3361,38.3635,38.199,38.2082,51671.0
2019-03-27 11:30:00,41.81,41.85,41.7,41.72,67816.0,38.2082,38.2447,38.1077,38.1259,67816.0
2019-03-27 11:35:00,41.71,41.77,41.69,41.75,54640.0,38.1168,38.1716,38.0985,38.1533,54640.0
2019-03-27 11:40:00,41.76,41.77,41.66,41.66,45829.0,38.1625,38.1716,38.0711,38.0711,45829.0
2019-03-27 11:45:00,41.66,41.7,41.59,41.64,40584.0,38.0711,38.1077,38.0071,38.0528,40584.0
2019-03-27 11:50:00,41.64,41.68,41.59,41.66,45488.0,38.0528,38.0894,38.0071,38.0711,45488.0
2019-03-27 11:55:00,41.66,41.71,41.65,41.69,34566.0,38.0711,38.1168,38.062,38.0985,34566.0
2019-03-27 12:00:00,41.69,41.73,41.65,41.73,68944.0,38.0985,38.1351,38.062,38.1351,68944.0
2019-03-27 12:05:00,41.73,41.75,41.7,41.71,60450.0,38.1351,38.1533,38.1077,38.1168,60450.0
2019-03-27 12:10:00,41.72,41.75,41.67,41.69,72219.0,38.1259,38.1533,38.0802,38.0985,72219.0
2019-03-27 12:15:00,41.68,41.75,41.67,41.73,43975.0,38.0894,38.1533,38.0802,38.1351,43975.0
2019-03-27 12:20:00,41.74,41.9,41.73,41.9,73429.0,38.1442,38.2904,38.1351,38.2904,73429.0
2019-03-27 12:25:00,41.91,41.96,41.87,41.95,62786.0,38.2996,38.3453,38.263,38.3361,62786.0
2019-03-27 12:30:00,41.94,41.95,41.9,41.91,24413.0,38.327,38.3361,38.2904,38.2996,24413.0
2019-03-27 12:35:00,41.91,41.95,41.88,41.93,32615.0,38.2996,38.3361,38.2721,38.3178,32615.0
2019-03-27 12:40:00,41.93,41.96,41.89,41.96,26335.0,38.3178,38.3453,38.2813,38.3453,26335.0
2019-03-27 12:45:00,41.97,42.01,41.91,41.93,72583.0,38.3544,38.3909,38.2996,38.3178,72583.0
2019-03-27 12:50:00,41.94,42.0,41.92,41.99,60386.0,38.327,38.3818,38.3087,38.3727,60386.0
2019-03-27 12:55:00,41.99,42.01,41.96,41.96,41023.0,38.3727,38.3909,38.3453,38.3453,41023.0
2019-03-27 13:00:00,41.97,42.01,41.96,41.99,41910.0,38.3544,38.3909,38.3453,38.3727,41910.0
2019-03-27 13:05:00,41.99,42.0,41.93,41.94,33667.0,38.3727,38.3818,38.3178,38.327,33667.0
2019-03-27 13:10:00,41.94,42.07,41.93,42.06,132965.0,38.327,38.4458,38.3178,38.4366,132965.0
2019-03-27 13:15:00,42.06,42.08,42.02,42.05,73898.0,38.4366,38.4549,38.4001,38.4275,73898.0
2019-03-27 13:20:00,42.05,42.07,42.02,42.06,108943.0,38.4275,38.4458,38.4001,38.4366,108943.0
2019-03-27 13:25:00,42.07,42.08,42.04,42.06,55471.0,38.4458,38.4549,38.4184,38.4366,55471.0
2019-03-27 13:30:00,42.06,42.07,42.02,42.03,46734.0,38.4366,38.4458,38.4001,38.4092,46734.0
2019-03-27 13:35:00,42.03,42.06,42.02,42.04,84487.0,38.4092,38.4366,38.4001,38.4184,84487.0
2019-03-27 13:40:00,42.05,42.08,42.04,42.08,84257.0,38.4275,38.4549,38.4184,38.4549,84257.0
2019-03-27 13:45:00,42.08,42.08,42.02,42.02,59625.0,38.4549,38.4549,38.4001,38.4001,59625.0
2019-03-27 13:50:00,42.02,42.06,42.01,42.06,81011.0,38.4001,38.4366,38.3909,38.4366,81011.0
2019-03-27 13:55:00,42.07,42.08,42.04,42.05,55232.0,38.4458,38.4549,38.4184,38.4275,55232.0
2019-03-27 14:00:00,42.06,42.11,42.02,42.11,45967.0,38.4366,38.4823,38.4001,38.4823,45967.0
2019-03-27 14:05:00,42.11,42.11,42.06,42.1,76787.0,38.4823,38.4823,38.4366,38.4732,76787.0
2019-03-27 14:10:00,42.1,42.11,42.07,42.08,58322.0,38.4732,38.4823,38.4458,38.4549,58322.0
2019-03-27 14:15:00,42.08,42.09,42.04,42.05,86939.0,38.4549,38.4641,38.4184,38.4275,86939.0
2019-03-27 14:20:00,42.05,42.11,42.04,42.11,80886.0,38.4275,38.4823,38.4184,38.4823,80886.0
2019-03-27 14:25:00,42.11,42.11,42.03,42.05,111005.0,38.4823,38.4823,38.4092,38.4275,111005.0
2019-03-27 14:30:00,42.05,42.12,42.03,42.1,131361.0,38.4275,38.4915,38.4092,38.4732,131361.0
2019-03-27 14:35:00,42.1,42.12,42.02,42.03,58223.0,38.4732,38.4915,38.4001,38.4092,58223.0
2019-03-27 14:40:00,42.03,42.05,41.96,41.98,28932.0,38.4092,38.4275,38.3453,38.3635,28932.0
2019-03-27 14:45:00,41.99,42.0,41.94,41.96,27023.0,38.3727,38.3818,38.327,38.3453,27023.0
2019-03-27 14:50:00,41.96,42.02,41.96,41.99,38617.0,38.3453,38.4001,38.3453,38.3727,38617.0
2019-03-27 14:55:00,41.99,42.01,41.94,41.96,43980.0,38.3727,38.3909,38.327,38.3453,43980.0
2019-03-27 15:00:00,41.97,41.99,41.95,41.96,52418.0,38.3544,38.3727,38.3361,38.3453,52418.0
2019-03-27 15:05:00,41.96,42.0,41.94,41.98,50646.0,38.3453,38.3818,38.327,38.3635,50646.0
2019-03-27 15:10:00,41.98,42.03,41.97,42.01,87298.0,38.3635,38.4092,38.3544,38.3909,87298.0
2019-03-27 15:15:00,42.02,42.02,41.95,41.96,53566.0,38.4001,38.4001,38.3361,38.3453,53566.0
2019-03-27 15:20:00,41.95,42.01,41.95,41.98,92416.0,38.3361,38.3909,38.3361,38.3635,92416.0
2019-03-27 15:25:00,41.98,42.07,41.97,42.07,55938.0,38.3635,38.4458,38.3544,38.4458,55938.0
2019-03-27 15:30:00,42.07,42.11,42.01,42.01,135253.0,38.4458,38.4823,38.3909,38.3909,135253.0
2019-03-27 15:35:00,42.02,42.04,41.98,42.04,320874.0,38.4001,38.4184,38.3635,38.4184,320874.0
2019-03-27 15:40:00,42.05,42.08,42.0,42.0,89413.0,38.4275,38.4549,38.3818,38.3818,89413.0
2019-03-27 15:45:00,42.01,42.07,42.0,42.04,136265.0,38.3909,38.4458,38.3818,38.4184,136265.0
2019-03-27 15:50:00,42.05,42.05,41.93,41.94,144424.0,38.4275,38.4275,38.3178,38.327,144424.0
2019-03-27 15:55:00,41.93,41.95,41.88,41.92,277346.0,38.3178,38.3361,38.2721,38.3087,277346.0
2019-03-28 09:30:00,42.04,42.18,42.0,42.06,101976.0,38.4184,38.5463,38.3818,38.4366,101976.0
2019-03-28 09:35:00,42.05,42.08,41.94,41.97,61245.0,38.4275,38.4549,38.327,38.3544,61245.0
2019-03-28 09:40:00,41.96,42.1,41.85,42.1,93234.0,38.3453,38.4732,38.2447,38.4732,93234.0
2019-03-28 09:45:00,42.09,42.13,42.02,42.02,50863.0,38.4641,38.5006,38.4001,38.4001,50863.0
2019-03-28 09:50:00,42.02,42.03,41.93,41.96,55715.0,38.4001,38.4092,38.3178,38.3453,55715.0
2019-03-28 09:55:00,41.96,42.13,41.94,42.13,46803.0,38.3453,38.5006,38.327,38.5006,46803.0
2019-03-28 10:00:00,42.13,42.14,42.03,42.11,113681.0,38.5006,38.5097,38.4092,38.4823,113681.0
2019-03-28 10:05:00,42.1,42.12,42.05,42.09,58212.0,38.4732,38.4915,38.4275,38.4641,58212.0
2019-03-28 10:10:00,42.11,42.19,42.07,42.15,84218.0,38.4823,38.5554,38.4458,38.5189,84218.0
2019-03-28 10:15:00,42.14,42.16,42.07,42.12,48866.0,38.5097,38.528,38.4458,38.4915,48866.0
2019-03-28 10:20:00,42.12,42.14,42.09,42.11,87163.0,38.4915,38.5097,38.4641,38.4823,87163.0
2019-03-28 10:25:00,42.12,42.16,42.1,42.13,32182.0,38.4915,38.528,38.4732,38.5006,32182.0
2019-03-28 10:30:00,42.13,42.21,42.12,42.13,31494.0,38.5006,38.5737,38.4915,38.5006,31494.0
2019-03-28 10:35:00,42.13,42.23,42.12,42.16,55164.0,38.5006,38.592,38.4915,38.528,55164.0
2019-03-28 10:40:00,42.16,42.26,42.14,42.24,52513.0,38.528,38.6194,38.5097,38.6011,52513.0
2019-03-28 10:45:00,42.25,42.28,42.15,42.19,83655.0,38.6103,38.6377,38.5189,38.5554,83655.0
2019-03-28 10:50:00,42.2,42.22,42.16,42.19,67469.0,38.5646,38.5829,38.528,38.5554,67469.0
2019-03-28 10:55:00,42.19,42.29,42.18,42.26,127195.0,38.5554,38.6468,38.5463,38.6194,127195.0
2019-03-28 11:00:00,42.25,42.3,42.15,42.16,57619.0,38.6103,38.656,38.5189,38.528,57619.0
2019-03-28 11:05:00,42.15,42.16,42.06,42.08,259098.0,38.5189,38.528,38.4366,38.4549,259098.0
2019-03-28 11:10:00,42.07,42.14,42.05,42.05,109204.0,38.4458,38.5097,38.4275,38.4275,109204.0
2019-03-28 11:15:00,42.05,42.16,42.01,42.06,210066.0,38.4275,38.528,38.3909,38.4366,210066.0
2019-03-28 11:20:00,42.06,42.06,41.94,41.97,80272.0,38.4366,38.4366,38.327,38.3544,80272.0
2019-03-28 11:25:00,41.96,41.98,41.87,41.89,43603.0,38.3453,38.3635,38.263,38.2813,43603.0
2019-03-28 11:30:00,41.89,41.99,41.86,41.98,48508.0,38.2813,38.3727,38.2539,38.3635,48508.0
2019-03-28 11:35:00,41.98,41.98,41.87,41.92,65211.0,38.3635,38.3635,38.263,38.3087,65211.0
2019-03-28 11:40:00,41.92,41.92,41.79,41.86,102759.0,38.3087,38.3087,38.1899,38.2539,102759.0
2019-03-28 11:45:00,41.86,41.99,41.81,41.96,89926.0,38.2539,38.3727,38.2082,38.3453,89926.0
2019-03-28 11:50:00,41.97,42.0,41.88,41.9,62600.0,38.3544,38.3818,38.2721,38.2904,62600.0
2019-03-28 11:55:00,41.91,41.96,41.89,41.96,34696.0,38.2996,38.3453,38.2813,38.3453,34696.0
2019-03-28 12:00:00,41.95,41.96,41.9,41.91,61846.0,38.3361,38.3453,38.2904,38.2996,61846.0
2019-03-28 12:05:00,41.9,41.91,41.83,41.83,62136.0,38.2904,38.2996,38.2265,38.2265,62136.0
2019-03-28 12:10:00,41.83,41.83,41.78,41.8,50081.0,38.2265,38.2265,38.1808,38.199,50081.0
2019-03-28 12:15:00,41.8,41.82,41.76,41.82,80591.0,38.199,38.2173,38.1625,38.2173,80591.0
2019-03-28 12:20:00,41.81,41.89,41.81,41.89,84815.0,38.2082,38.2813,38.2082,38.2813,84815.0
2019-03-28 12:25:00,41.88,41.96,41.84,41.94,62771.0,38.2721,38.3453,38.2356,38.327,62771.0
2019-03-28 12:30:00,41.94,41.95,41.87,41.89,65440.0,38.327,38.3361,38.263,38.2813,65440.0
2019-03-28 12:35:00,41.89,41.89,41.85,41.88,93849.0,38.2813,38.2813,38.2447,38.2721,93849.0
2019-03-28 12:40:00,41.89,41.93,41.86,41.92,23684.0,38.2813,38.3178,38.2539,38.3087,23684.0
2019-03-28 12:45:00,41.93,41.97,41.91,41.97,40137.0,38.3178,38.3544,38.2996,38.3544,40137.0
2019-03-28 12:50:00,41.97,42.01,41.96,42.0,76304.0,38.3544,38.3909,38.3453,38.3818,76304.0
2019-03-28 12:55:00,42.0,42.0,41.97,41.98,67365.0,38.3818,38.3818,38.3544,38.3635,67365.0
2019-03-28 13:00:00,41.99,42.02,41.97,41.97,79467.0,38.3727,38.4001,38.3544,38.3544,79467.0
2019-03-28 13:05:00,41.97,41.97,41.93,41.95,35876.0,38.3544,38.3544,38.3178,38.3361,35876.0
2019-03-28 13:10:00,41.95,42.01,41.91,42.0,193917.0,38.3361,38.3909,38.2996,38.3818,193917.0
2019-03-28 13:15:00,42.01,42.03,41.98,42.02,61304.0,38.3909,38.4092,38.3635,38.4001,61304.0
2019-03-28 13:20:00,42.02,42.07,42.0,42.05,130717.0,38.4001,38.4458,38.3818,38.4275,130717.0
2019-03-28 13:25:00,42.05,42.14,42.03,42.1,188539.0,38.4275,38.5097,38.4092,38.4732,188539.0
2019-03-28 13:30:00,42.09,42.23,42.09,42.18,120899.0,38.4641,38.592,38.4641,38.5463,120899.0
2019-03-28 13:35:00,42.18,42.19,42.15,42.15,28223.0,38.5463,38.5554,38.5189,38.5189,28223.0
2019-03-28 13:40:00,42.16,42.17,42.1,42.16,16740.0,38.528,38.5372,38.4732,38.528,16740.0
2019-03-28 13:45:00,42.16,42.22,42.15,42.2,33121.0,38.528,38.5829,38.5189,38.5646,33121.0
2019-03-28 13:50:00,42.2,42.22,42.18,42.19,49240.0,38.5646,38.5829,38.5463,38.5554,49240.0
2019-03-28 13:55:00,42.19,42.2,42.16,42.19,83653.0,38.5554,38.5646,38.528,38.5554,83653.0
2019-03-28 14:00:00,42.19,42.2,42.16,42.19,59836.0,38.5554,38.5646,38.528,38.5554,59836.0
2019-03-28 14:05:00,42.19,42.2,42.16,42.17,26317.0,38.5554,38.5646,38.528,38.5372,26317.0
2019-03-28 14:10:00,42.16,42.2,42.14,42.18,102424.0,38.528,38.5646,38.5097,38.5463,102424.0
2019-03-28 14:15:00,42.18,42.2,42.16,42.19,52284.0,38.5463,38.5646,38.528,38.5554,52284.0
2019-03-28 14:20:00,42.19,42.19,42.16,42.19,36030.0,38.5554,38.5554,38.528,38.5554,36030.0
2019-03-28 14:25:00,42.18,42.21,42.15,42.18,110617.0,38.5463,38.5737,38.5189,38.5463,110617.0
2019-03-28 14:30:00,42.18,42.22,42.16,42.16,50679.0,38.5463,38.5829,38.528,38.528,50679.0
2019-03-28 14:35:00,42.16,42.19,42.15,42.16,27634.0,38.528,38.5554,38.5189,38.528,27634.0
2019-03-28 14:40:00,42.16,42.17,42.13,42.15,28283.0,38.528,38.5372,38.5006,38.5189,28283.0
2019-03-28 14:45:00,42.15,42.17,42.11,42.12,102934.0,38.5189,38.5372,38.4823,38.4915,102934.0
2019-03-28 14:50:00,42.11,42.2,42.08,42.2,88240.0,38.4823,38.5646,38.4549,38.5646,88240.0
2019-03-28 14:55:00,42.19,42.26,42.18,42.25,141670.0,38.5554,38.6194,38.5463,38.6103,141670.0
2019-03-28 15:00:00,42.25,42.29,42.22,42.27,86137.0,38.6103,38.6468,38.5829,38.6286,86137.0
2019-03-28 15:05:00,42.28,42.4,42.27,42.37,167903.0,38.6377,38.7474,38.6286,38.7199,167903.0
2019-03-28 15:10:00,42.37,42.47,42.36,42.45,112636.0,38.7199,38.8113,38.7108,38.793,112636.0
2019-03-28 15:15:00,42.46,42.47,42.42,42.45,123957.0,38.8022,38.8113,38.7656,38.793,123957.0
2019-03-28 15:20:00,42.44,42.59,42.43,42.59,267212.0,38.7839,38.921,38.7748,38.921,267212.0
2019-03-28 15:25:00,42.59,42.63,42.58,42.61,93954.0,38.921,38.9575,38.9118,38.9393,93954.0
2019-03-28 15:30:00,42.62,42.64,42.58,42.64,95883.0,38.9484,38.9667,38.9118,38.9667,95883.0
2019-03-28 15:35:00,42.63,42.65,42.6,42.65,132031.0,38.9575,38.9758,38.9301,38.9758,132031.0
2019-03-28 15:40:00,42.65,42.65,42.61,42.61,95309.0,38.9758,38.9758,38.9393,38.9393,95309.0
2019-03-28 15:45:00,42.61,42.66,42.57,42.58,187879.0,38.9393,38.985,38.9027,38.9118,187879.0
2019-03-28 15:50:00,42.57,42.64,42.57,42.62,164613.0,38.9027,38.9667,38.9027,38.9484,164613.0
2019-03-28 15:55:00,42.62,42.69,42.61,42.68,493607.0,38.9484,39.0124,38.9393,39.0032,493607.0
2019-03-29 09:30:00,43.21,43.21,42.96,43.14,126561.0,39.4876,39.4876,39.2591,39.4236,126561.0
2019-03-29 09:35:00,43.13,43.13,42.8,42.83,84498.0,39.4145,39.4145,39.1129,39.1403,84498.0
2019-03-29 09:40:00,42.83,42.98,42.81,42.91,81850.0,39.1403,39.2774,39.122,39.2134,81850.0
2019-03-29 09:45:00,42.89,43.01,42.89,42.98,81410.0,39.1951,39.3048,39.1951,39.2774,81410.0
2019-03-29 09:50:00,42.98,43.04,42.89,43.02,47560.0,39.2774,39.3322,39.1951,39.3139,47560.0
2019-03-29 09:55:00,43.03,43.19,43.0,43.14,111293.0,39.3231,39.4693,39.2957,39.4236,111293.0
2019-03-29 10:00:00,43.14,43.27,43.12,43.27,69156.0,39.4236,39.5424,39.4053,39.5424,69156.0
2019-03-29 10:05:00,43.27,43.29,43.14,43.2,86427.0,39.5424,39.5607,39.4236,39.4784,86427.0
2019-03-29 10:10:00,43.2,43.2,43.11,43.16,68066.0,39.4784,39.4784,39.3962,39.4419,68066.0
2019-03-29 10:15:00,43.16,43.2,43.1,43.14,65570.0,39.4419,39.4784,39.387,39.4236,65570.0
2019-03-29 10:20:00,43.14,43.14,42.99,43.0,108401.0,39.4236,39.4236,39.2865,39.2957,108401.0
2019-03-29 10:25:00,43.0,43.06,42.97,43.04,41693.0,39.2957,39.3505,39.2682,39.3322,41693.0
2019-03-29 10:30:00,43.04,43.06,43.0,43.0,34778.0,39.3322,39.3505,39.2957,39.2957,34778.0
2019-03-29 10:35:00,43.0,43.03,42.94,42.94,32247.0,39.2957,39.3231,39.2408,39.2408,32247.0
2019-03-29 10:40:00,42.95,43.0,42.81,42.82,106750.0,39.25,39.2957,39.122,39.1312,106750.0
2019-03-29 10:45:00,42.83,42.9,42.79,42.82,236169.0,39.1403,39.2043,39.1038,39.1312,236169.0
2019-03-29 10:50:00,42.81,42.85,42.77,42.78,118442.0,39.122,39.1586,39.0855,39.0946,118442.0
2019-03-29 10:55:00,42.78,42.83,42.78,42.82,47914.0,39.0946,39.1403,39.0946,39.1312,47914.0
2019-03-29 11:00:00,42.83,42.92,42.82,42.9,122162.0,39.1403,39.2226,39.1312,39.2043,122162.0
2019-03-29 11:05:00,42.89,42.93,42.86,42.87,61928.0,39.1951,39.2317,39.1677,39.1769,61928.0
2019-03-29 11:10:00,42.88,42.9,42.85,42.87,36871.0,39.186,39.2043,39.1586,39.1769,36871.0
2019-03-29 11:15:00,42.87,42.91,42.85,42.88,51872.0,39.1769,39.2134,39.1586,39.186,51872.0
2019-03-29 11:20:00,42.88,42.89,42.8,42.83,21046.0,39.186,39.1951,39.1129,39.1403,21046.0
2019-03-29 11:25:00,42.83,42.86,42.78,42.82,67053.0,39.1403,39.1677,39.0946,39.1312,67053.0
2019-03-29 11:30:00,42.83,42.88,42.82,42.86,59010.0,39.1403,39.186,39.1312,39.1677,59010.0
2019-03-29 11:35:00,42.86,42.98,42.83,42.98,68226.0,39.1677,39.2774,39.1403,39.2774,68226.0
2019-03-29 11:40:00,42.98,42.99,42.97,42.98,48918.0,39.2774,39.2865,39.2682,39.2774,48918.0
2019-03-29 11:45:00,42.98,42.99,42.89,42.9,53482.0,39.2774,39.2865,39.1951,39.2043,53482.0
2019-03-29 11:50:00,42.9,42.91,42.83,42.85,14279.0,39.2043,39.2134,39.1403,39.1586,14279.0
2019-03-29 11:55:00,42.85,42.86,42.8,42.81,18619.0,39.1586,39.1677,39.1129,39.122,18619.0
2019-03-29 12:00:00,42.81,42.81,42.75,42.75,35337.0,39.122,39.122,39.0672,39.0672,35337.0
2019-03-29 12:05:00,42.75,42.76,42.71,42.76,37122.0,39.0672,39.0763,39.0306,39.0763,37122.0
2019-03-29 12:10:00,42.75,42.85,42.75,42.82,48519.0,39.0672,39.1586,39.0672,39.1312,48519.0
2019-03-29 12:15:00,42.82,42.88,42.81,42.87,45724.0,39.1312,39.186,39.122,39.1769,45724.0
2019-03-29 12:20:00,42.88,42.93,42.86,42.91,29866.0,39.186,39.2317,39.1677,39.2134,29866.0
2019-03-29 12:25:00,42.91,42.96,42.9,42.9,52613.0,39.2134,39.2591,39.2043,39.2043,52613.0
2019-03-29 12:30:00,42.9,42.96,42.87,42.95,47634.0,39.2043,39.2591,39.1769,39.25,47634.0
2019-03-29 12:35:00,42.95,42.98,42.95,42.98,30749.0,39.25,39.2774,39.25,39.2774,30749.0
2019-03-29 12:40:00,42.98,43.0,42.86,42.87,179601.0,39.2774,39.2957,39.1677,39.1769,179601.0
2019-03-29 12:45:00,42.87,42.88,42.81,42.82,23804.0,39.1769,39.186,39.122,39.1312,23804.0
2019-03-29 12:50:00,42.83,42.86,42.76,42.86,46203.0,39.1403,39.1677,39.0763,39.1677,46203.0
2019-03-29 12:55:00,42.86,42.87,42.82,42.87,18777.0,39.1677,39.1769,39.1312,39.1769,18777.0
2019-03-29 13:00:00,42.87,42.89,42.85,42.86,12301.0,39.1769,39.1951,39.1586,39.1677,12301.0
2019-03-29 13:05:00,42.86,42.86,42.82,42.84,20583.0,39.1677,39.1677,39.1312,39.1494,20583.0
2019-03-29 13:10:00,42.84,42.85,42.81,42.82,28963.0,39.1494,39.1586,39.122,39.1312,28963.0
2019-03-29 13:15:00,42.81,42.81,42.75,42.79,18731.0,39.122,39.122,39.0672,39.1038,18731.0
2019-03-29 13:20:00,42.8,42.8,42.74,42.79,46957.0,39.1129,39.1129,39.0581,39.1038,46957.0
2019-03-29 13:25:00,42.79,42.86,42.79,42.86,17137.0,39.1038,39.1677,39.1038,39.1677,17137.0
2019-03-29 13:30:00,42.85,42.87,42.82,42.84,18983.0,39.1586,39.1769,39.1312,39.1494,18983.0
2019-03-29 13:35:00,42.83,42.86,42.81,42.85,16457.0,39.1403,39.1677,39.122,39.1586,16457.0
2019-03-29 13:40:00,42.84,42.88,42.83,42.88,21573.0,39.1494,39.186,39.1403,39.186,21573.0
2019-03-29 13:45:00,42.87,42.91,42.84,42.89,83224.0,39.1769,39.2134,39.1494,39.1951,83224.0
2019-03-29 13:50:00,42.89,42.91,42.87,42.9,21106.0,39.1951,39.2134,39.1769,39.2043,21106.0
2019-03-29 13:55:00,42.9,42.91,42.87,42.88,14165.0,39.2043,39.2134,39.1769,39.186,14165.0
2019-03-29 14:00:00,42.88,42.9,42.87,42.9,13644.0,39.186,39.2043,39.1769,39.2043,13644.0
2019-03-29 14:05:00,42.89,42.94,42.89,42.93,12929.0,39.1951,39.2408,39.1951,39.2317,12929.0
2019-03-29 14:10:00,42.93,42.95,42.91,42.93,20052.0,39.2317,39.25,39.2134,39.2317,20052.0
2019-03-29 14:15:00,42.93,42.94,42.87,42.89,26136.0,39.2317,39.2408,39.1769,39.1951,26136.0
2019-03-29 14:20:00,42.89,42.9,42.87,42.88,20722.0,39.1951,39.2043,39.1769,39.186,20722.0
2019-03-29 14:25:00,42.88,42.89,42.86,42.87,20359.0,39.186,39.1951,39.1677,39.1769,20359.0
2019-03-29 14:30:00,42.87,42.87,42.8,42.8,20614.0,39.1769,39.1769,39.1129,39.1129,20614.0
2019-03-29 14:35:00,42.81,42.84,42.79,42.8,21717.0,39.122,39.1494,39.1038,39.1129,21717.0
2019-03-29 14:40:00,42.8,42.81,42.75,42.79,29580.0,39.1129,39.122,39.0672,39.1038,29580.0
2019-03-29 14:45:00,42.78,42.85,42.75,42.84,27358.0,39.0946,39.1586,39.0672,39.1494,27358.0
2019-03-29 14:50:00,42.84,42.93,42.84,42.92,20176.0,39.1494,39.2317,39.1494,39.2226,20176.0
2019-03-29 14:55:00,42.93,42.94,42.88,42.91,32086.0,39.2317,39.2408,39.186,39.2134,32086.0
2019-03-29 15:00:00,42.91,42.96,42.9,42.9,42689.0,39.2134,39.2591,39.2043,39.2043,42689.0
2019-03-29 15:05:00,42.91,42.91,42.83,42.86,28036.0,39.2134,39.2134,39.1403,39.1677,28036.0
2019-03-29 15:10:00,42.86,42.88,42.85,42.86,31407.0,39.1677,39.186,39.1586,39.1677,31407.0
2019-03-29 15:15:00,42.86,42.93,42.84,42.9,50622.0,39.1677,39.2317,39.1494,39.2043,50622.0
2019-03-29 15:20:00,42.91,42.91,42.83,42.83,38196.0,39.2134,39.2134,39.1403,39.1403,38196.0
2019-03-29 15:25:00,42.83,42.86,42.81,42.84,55507.0,39.1403,39.1677,39.122,39.1494,55507.0
2019-03-29 15:30:00,42.84,42.88,42.8,42.87,101131.0,39.1494,39.186,39.1129,39.1769,101131.0
2019-03-29 15:35:00,42.87,42.87,42.83,42.87,90053.0,39.1769,39.1769,39.1403,39.1769,90053.0
2019-03-29 15:40:00,42.87,42.87,42.81,42.84,97367.0,39.1769,39.1769,39.122,39.1494,97367.0
2019-03-29 15:45:00,42.84,42.88,42.76,42.79,158590.0,39.1494,39.186,39.0763,39.1038,158590.0
2019-03-29 15:50:00,42.79,42.81,42.73,42.76,259643.0,39.1038,39.122,39.0489,39.0763,259643.0
2019-03-29 15:55:00,42.76,42.81,42.72,42.77,470257.0,39.0763,39.122,39.0398,39.0855,470257.0
2019-04-01 09:30:00,43.35,43.42,43.2,43.36,141523.0,39.6155,39.6795,39.4784,39.6247,141523.0
2019-04-01 09:35:00,43.38,43.52,43.35,43.49,116788.0,39.6429,39.7709,39.6155,39.7435,116788.0
2019-04-01 09:40:00,43.5,43.61,43.46,43.51,66609.0,39.7526,39.8531,39.716,39.7617,66609.0
2019-04-01 09:45:00,43.51,43.52,43.28,43.36,71815.0,39.7617,39.7709,39.5515,39.6247,71815.0
2019-04-01 09:50:00,43.35,43.52,43.31,43.49,46965.0,39.6155,39.7709,39.579,39.7435,46965.0
2019-04-01 09:55:00,43.51,43.57,43.38,43.39,47267.0,39.7617,39.8166,39.6429,39.6521,47267.0
2019-04-01 10:00:00,43.41,43.78,43.4,43.77,89392.0,39.6703,40.0085,39.6612,39.9993,89392.0
2019-04-01 10:05:00,43.77,43.96,43.75,43.95,104577.0,39.9993,40.173,39.9811,40.1638,104577.0
2019-04-01 10:10:00,43.96,44.0,43.86,43.91,53349.0,40.173,40.2095,40.0816,40.1273,53349.0
2019-04-01 10:15:00,43.91,44.04,43.89,44.04,48143.0,40.1273,40.2461,40.109,40.2461,48143.0
2019-04-01 10:20:00,44.03,44.08,43.98,44.01,47618.0,40.2369,40.2826,40.1912,40.2187,47618.0
2019-04-01 10:25:00,44.01,44.16,44.01,44.13,49086.0,40.2187,40.3557,40.2187,40.3283,49086.0
2019-04-01 10:30:00,44.14,44.17,44.01,44.03,59824.0,40.3375,40.3649,40.2187,40.2369,59824.0
2019-04-01 10:35:00,44.04,44.06,43.96,43.98,34348.0,40.2461,40.2643,40.173,40.1912,34348.0
2019-04-01 10:40:00,43.99,44.07,43.96,44.07,28839.0,40.2004,40.2735,40.173,40.2735,28839.0
2019-04-01 10:45:00,44.06,44.07,43.97,43.98,31510.0,40.2643,40.2735,40.1821,40.1912,31510.0
2019-04-01 10:50:00,43.97,44.01,43.93,43.94,22346.0,40.1821,40.2187,40.1455,40.1547,22346.0
2019-04-01 10:55:00,43.93,43.93,43.85,43.85,14877.0,40.1455,40.1455,40.0724,40.0724,14877.0
2019-04-01 11:00:00,43.85,43.86,43.78,43.82,27334.0,40.0724,40.0816,40.0085,40.045,27334.0
2019-04-01 11:05:00,43.81,43.81,43.74,43.77,30995.0,40.0359,40.0359,39.9719,39.9993,30995.0
2019-04-01 11:10:00,43.77,43.86,43.75,43.75,27664.0,39.9993,40.0816,39.9811,39.9811,27664.0
2019-04-01 11:15:00,43.76,43.88,43.75,43.88,41847.0,39.9902,40.0999,39.9811,40.0999,41847.0
2019-04-01 11:20:00,43.88,43.92,43.83,43.91,26864.0,40.0999,40.1364,40.0542,40.1273,26864.0
2019-04-01 11:25:00,43.91,43.99,43.89,43.96,34794.0,40.1273,40.2004,40.109,40.173,34794.0
2019-04-01 11:30:00,43.96,43.97,43.88,43.91,85004.0,40.173,40.1821,40.0999,40.1273,85004.0
2019-04-01 11:35:00,43.91,43.95,43.85,43.86,33422.0,40.1273,40.1638,40.0724,40.0816,33422.0
2019-04-01 11:40:00,43.86,43.9,43.82,43.84,27363.0,40.0816,40.1181,40.045,40.0633,27363.0
2019-04-01 11:45:00,43.84,43.87,43.79,43.83,21336.0,40.0633,40.0907,40.0176,40.0542,21336.0
2019-04-01 11:50:00,43.83,43.94,43.82,43.9,21637.0,40.0542,40.1547,40.045,40.1181,21637.0
2019-04-01 11:55:00,43.9,43.92,43.88,43.88,16166.0,40.1181,40.1364,40.0999,40.0999,16166.0
2019-04-01 12:00:00,43.89,43.89,43.81,43.86,21621.0,40.109,40.109,40.0359,40.0816,21621.0
2019-04-01 12:05:00,43.87,43.87,43.8,43.82,17401.0,40.0907,40.0907,40.0267,40.045,17401.0
2019-04-01 12:10:00,43.8,43.88,43.8,43.8,24817.0,40.0267,40.0999,40.0267,40.0267,24817.0
2019-04-01 12:15:00,43.8,43.86,43.78,43.84,30614.0,40.0267,40.0816,40.0085,40.0633,30614.0
2019-04-01 12:20:00,43.84,43.91,43.83,43.86,27701.0,40.0633,40.1273,40.0542,40.0816,27701.0
2019-04-01 12:25:00,43.86,43.87,43.82,43.86,15599.0,40.0816,40.0907,40.045,40.0816,15599.0
2019-04-01 12:30:00,43.86,43.88,43.83,43.83,20106.0,40.0816,40.0999,40.0542,40.0542,20106.0
2019-04-01 12:35:00,43.83,43.84,43.74,43.81,57401.0,40.0542,40.0633,39.9719,40.0359,57401.0
2019-04-01 12:40:00,43.81,43.85,43.8,43.84,17564.0,40.0359,40.0724,40.0267,40.0633,17564.0
2019-04-01 12:45:00,43.85,43.88,43.82,43.83,20262.0,40.0724,40.0999,40.045,40.0542,20262.0
2019-04-01 12:50:00,43.83,43.84,43.8,43.84,12796.0,40.0542,40.0633,40.0267,40.0633,12796.0
2019-04-01 12:55:00,43.83,43.87,43.8,43.87,34633.0,40.0542,40.0907,40.0267,40.0907,34633.0
2019-04-01 13:00:00,43.87,43.91,43.85,43.89,36122.0,40.0907,40.1273,40.0724,40.109,36122.0
2019-04-01 13:05:00,43.89,43.92,43.85,43.9,28095.0,40.109,40.1364,40.0724,40.1181,28095.0
2019-04-01 13:10:00,43.9,43.91,43.86,43.9,21775.0,40.1181,40.1273,40.0816,40.1181,21775.0
2019-04-01 13:15:00,43.9,43.93,43.87,43.9,25822.0,40.1181,40.1455,40.0907,40.1181,25822.0
2019-04-01 13:20:00,43.89,43.91,43.85,43.91,30563.0,40.109,40.1273,40.0724,40.1273,30563.0
2019-04-01 13:25:00,43.9,43.94,43.88,43.91,15375.0,40.1181,40.1547,40.0999,40.1273,15375.0
2019-04-01 13:30:00,43.91,44.01,43.9,44.01,85278.0,40.1273,40.2187,40.1181,40.2187,85278.0
2019-04-01 13:35:00,44.0,44.08,44.0,44.08,76604.0,40.2095,40.2826,40.2095,40.2826,76604.0
2019-04-01 13:40:00,44.08,44.1,44.06,44.07,24481.0,40.2826,40.3009,40.2643,40.2735,24481.0
2019-04-01 13:45:00,44.08,44.12,44.06,44.06,36711.0,40.2826,40.3192,40.2643,40.2643,36711.0
2019-04-01 13:50:00,44.07,44.11,44.04,44.08,30042.0,40.2735,40.31,40.2461,40.2826,30042.0
2019-04-01 13:55:00,44.08,44.1,44.05,44.07,24560.0,40.2826,40.3009,40.2552,40.2735,24560.0
2019-04-01 14:00:00,44.07,44.14,44.05,44.12,42520.0,40.2735,40.3375,40.2552,40.3192,42520.0
2019-04-01 14:05:00,44.12,44.15,44.11,44.15,17740.0,40.3192,40.3466,40.31,40.3466,17740.0
2019-04-01 14:10:00,44.15,44.18,44.13,44.16,55878.0,40.3466,40.374,40.3283,40.3557,55878.0
2019-04-01 14:15:00,44.16,44.19,44.11,44.19,34098.0,40.3557,40.3831,40.31,40.3831,34098.0
2019-04-01 14:20:00,44.17,44.18,44.12,44.15,59824.0,40.3649,40.374,40.3192,40.3466,59824.0
2019-04-01 14:25:00,44.15,44.24,44.14,44.15,73928.0,40.3466,40.4288,40.3375,40.3466,73928.0
2019-04-01 14:30:00,44.14,44.16,44.09,44.11,102651.0,40.3375,40.3557,40.2918,40.31,102651.0
2019-04-01 14:35:00,44.11,44.12,44.06,44.08,43086.0,40.31,40.3192,40.2643,40.2826,43086.0
2019-04-01 14:40:00,44.09,44.13,44.09,44.1,66841.0,40.2918,40.3283,40.2918,40.3009,66841.0
2019-04-01 14:45:00,44.1,44.11,44.03,44.04,35192.0,40.3009,40.31,40.2369,40.2461,35192.0
2019-04-01 14:50:00,44.03,44.07,44.02,44.05,38673.0,40.2369,40.2735,40.2278,40.2552,38673.0
2019-04-01 14:55:00,44.05,44.11,44.04,44.04,36700.0,40.2552,40.31,40.2461,40.2461,36700.0
2019-04-01 15:00:00,44.04,44.04,43.99,43.99,42796.0,40.2461,40.2461,40.2004,40.2004,42796.0
2019-04-01 15:05:00,43.98,44.02,43.94,43.97,54277.0,40.1912,40.2278,40.1547,40.1821,54277.0
2019-04-01 15:10:00,43.96,44.03,43.94,44.02,39160.0,40.173,40.2369,40.1547,40.2278,39160.0
2019-04-01 15:15:00,44.02,44.08,44.0,44.08,43787.0,40.2278,40.2826,40.2095,40.2826,43787.0
2019-04-01 15:20:00,44.08,44.11,44.05,44.11,57842.0,40.2826,40.31,40.2552,40.31,57842.0
2019-04-01 15:25:00,44.11,44.11,44.06,44.11,56727.0,40.31,40.31,40.2643,40.31,56727.0
2019-04-01 15:30:00,44.11,44.11,44.05,44.07,56218.0,40.31,40.31,40.2552,40.2735,56218.0
2019-04-01 15:35:00,44.07,44.14,44.06,44.13,69821.0,40.2735,40.3375,40.2643,40.3283,69821.0
2019-04-01 15:40:00,44.13,44.13,44.03,44.1,76710.0,40.3283,40.3283,40.2369,40.3009,76710.0
2019-04-01 15:45:00,44.1,44.21,44.08,44.21,137334.0,40.3009,40.4014,40.2826,40.4014,137334.0
2019-04-01 15:50:00,44.21,44.21,44.16,44.2,197446.0,40.4014,40.4014,40.3557,40.3923,197446.0
2019-04-01 15:55:00,44.2,44.2,44.13,44.13,432821.0,40.3923,40.3923,40.3283,40.3283,432821.0
2019-04-02 09:30:00,43.88,44.0,43.76,43.76,80070.0,40.0999,40.2095,39.9902,39.9902,80070.0
2019-04-02 09:35:00,43.76,43.96,43.68,43.86,63478.0,39.9902,40.173,39.9171,40.0816,63478.0
2019-04-02 09:40:00,43.84,44.04,43.78,44.02,54924.0,40.0633,40.2461,40.0085,40.2278,54924.0
2019-04-02 09:45:00,44.02,44.2,44.02,44.13,58380.0,40.2278,40.3923,40.2278,40.3283,58380.0
2019-04-02 09:50:00,44.12,44.16,43.98,44.1,113783.0,40.3192,40.3557,40.1912,40.3009,113783.0
2019-04-02 09:55:00,44.11,44.33,44.09,44.31,81741.0,40.31,40.5111,40.2918,40.4928,81741.0
2019-04-02 10:00:00,44.31,44.31,44.07,44.17,43160.0,40.4928,40.4928,40.2735,40.3649,43160.0
2019-04-02 10:05:00,44.16,44.26,44.14,44.16,81862.0,40.3557,40.4471,40.3375,40.3557,81862.0
2019-04-02 10:10:00,44.16,44.18,44.1,44.14,28742.0,40.3557,40.374,40.3009,40.3375,28742.0
2019-04-02 10:15:00,44.14,44.19,44.09,44.19,42154.0,40.3375,40.3831,40.2918,40.3831,42154.0
2019-04-02 10:20:00,44.19,44.26,44.17,44.23,33557.0,40.3831,40.4471,40.3649,40.4197,33557.0
2019-04-02 10:25:00,44.23,44.27,44.21,44.25,43612.0,40.4197,40.4563,40.4014,40.438,43612.0
2019-04-02 10:30:00,44.25,44.29,44.22,44.28,39236.0,40.438,40.4745,40.4106,40.4654,39236.0
2019-04-02 10:35:00,44.27,44.29,44.2,44.2,22597.0,40.4563,40.4745,40.3923,40.3923,22597.0
2019-04-02 10:40:00,44.2,44.24,44.13,44.21,109900.0,40.3923,40.4288,40.3283,40.4014,109900.0
2019-04-02 10:45:00,44.2,44.23,44.15,44.16,80059.0,40.3923,40.4197,40.3466,40.3557,80059.0
2019-04-02 10:50:00,44.16,44.22,44.16,44.19,23731.0,40.3557,40.4106,40.3557,40.3831,23731.0
2019-04-02 10:55:00,44.18,44.2,44.03,44.04,18657.0,40.374,40.3923,40.2369,40.2461,18657.0
2019-04-02 11:00:00,44.03,44.05,43.93,43.98,37083.0,40.2369,40.2552,40.1455,40.1912,37083.0
2019-04-02 11:05:00,43.97,44.02,43.95,44.0,22912.0,40.1821,40.2278,40.1638,40.2095,22912.0
2019-04-02 11:10:00,43.99,44.07,43.95,44.07,28372.0,40.2004,40.2735,40.1638,40.2735,28372.0
2019-04-02 11:15:00,44.06,44.16,44.04,44.16,25652.0,40.2643,40.3557,40.2461,40.3557,25652.0
2019-04-02 11:20:00,44.16,44.23,44.14,44.19,51382.0,40.3557,40.4197,40.3375,40.3831,51382.0
2019-04-02 11:25:00,44.19,44.24,44.17,44.24,19509.0,40.3831,40.4288,40.3649,40.4288,19509.0
2019-04-02 11:30:00,44.25,44.27,44.23,44.26,15550.0,40.438,40.4563,40.4197,40.4471,15550.0
2019-04-02 11:35:00,44.26,44.26,44.18,44.2,44096.0,40.4471,40.4471,40.374,40.3923,44096.0
2019-04-02 11:40:00,44.21,44.26,44.21,44.25,10827.0,40.4014,40.4471,40.4014,40.438,10827.0
2019-04-02 11:45:00,44.26,44.27,44.19,44.23,40178.0,40.4471,40.4563,40.3831,40.4197,40178.0
2019-04-02 11:50:00,44.23,44.36,44.23,44.33,23087.0,40.4197,40.5385,40.4197,40.5111,23087.0
2019-04-02 11:55:00,44.33,44.34,44.25,44.26,23001.0,40.5111,40.5202,40.438,40.4471,23001.0
2019-04-02 12:00:00,44.26,44.34,44.26,44.34,17488.0,40.4471,40.5202,40.4471,40.5202,17488.0
2019-04-02 12:05:00,44.34,44.34,44.27,44.27,33160.0,40.5202,40.5202,40.4563,40.4563,33160.0
2019-04-02 12:10:00,44.27,44.29,44.24,44.27,16787.0,40.4563,40.4745,40.4288,40.4563,16787.0
2019-04-02 12:15:00,44.27,44.28,44.22,44.23,18084.0,40.4563,40.4654,40.4106,40.4197,18084.0
2019-04-02 12:20:00,44.23,44.26,44.16,44.16,74094.0,40.4197,40.4471,40.3557,40.3557,74094.0
2019-04-02 12:25:00,44.16,44.2,44.15,44.19,30615.0,40.3557,40.3923,40.3466,40.3831,30615.0
2019-04-02 12:30:00,44.19,44.25,44.18,44.25,20808.0,40.3831,40.438,40.374,40.438,20808.0
2019-04-02 12:35:00,44.24,44.28,44.19,44.27,28662.0,40.4288,40.4654,40.3831,40.4563,28662.0
2019-04-02 12:40:00,44.27,44.29,44.21,44.22,16709.0,40.4563,40.4745,40.4014,40.4106,16709.0
2019-04-02 12:45:00,44.22,44.26,44.19,44.26,23418.0,40.4106,40.4471,40.3831,40.4471,23418.0
2019-04-02 12:50:00,44.27,44.28,44.22,44.26,19613.0,40.4563,40.4654,40.4106,40.4471,19613.0
2019-04-02 12:55:00,44.25,44.31,44.23,44.29,21517.0,40.438,40.4928,40.4197,40.4745,21517.0
2019-04-02 13:00:00,44.29,44.29,44.24,44.28,24930.0,40.4745,40.4745,40.4288,40.4654,24930.0
2019-04-02 13:05:00,44.29,44.34,44.27,44.32,41798.0,40.4745,40.5202,40.4563,40.5019,41798.0
2019-04-02 13:10:00,44.32,44.32,44.26,44.28,22748.0,40.5019,40.5019,40.4471,40.4654,22748.0
2019-04-02 13:15:00,44.28,44.29,44.26,44.28,16312.0,40.4654,40.4745,40.4471,40.4654,16312.0
2019-04-02 13:20:00,44.27,44.3,44.24,44.25,24608.0,40.4563,40.4837,40.4288,40.438,24608.0
2019-04-02 13:25:00,44.24,44.27,44.22,44.23,23453.0,40.4288,40.4563,40.4106,40.4197,23453.0
2019-04-02 13:30:00,44.23,44.26,44.18,44.26,24891.0,40.4197,40.4471,40.374,40.4471,24891.0
2019-04-02 13:35:00,44.25,44.3,44.24,44.29,15265.0,40.438,40.4837,40.4288,40.4745,15265.0
2019-04-02 13:40:00,44.28,44.3,44.24,44.24,20660.0,40.4654,40.4837,40.4288,40.4288,20660.0
2019-04-02 13:45:00,44.25,44.25,44.23,44.25,30411.0,40.438,40.438,40.4197,40.438,30411.0
2019-04-02 13:50:00,44.25,44.27,44.22,44.25,32326.0,40.438,40.4563,40.4106,40.438,32326.0
2019-04-02 13:55:00,44.26,44.28,44.22,44.27,56558.0,40.4471,40.4654,40.4106,40.4563,56558.0
2019-04-02 14:00:00,44.27,44.34,44.26,44.32,37242.0,40.4563,40.5202,40.4471,40.5019,37242.0
2019-04-02 14:05:00,44.32,44.33,44.26,44.26,41409.0,40.5019,40.5111,40.4471,40.4471,41409.0
2019-04-02 14:10:00,44.26,44.29,44.25,44.25,39833.0,40.4471,40.4745,40.438,40.438,39833.0
2019-04-02 14:15:00,44.26,44.27,44.24,44.26,38804.0,40.4471,40.4563,40.4288,40.4471,38804.0
2019-04-02 14:20:00,44.26,44.32,44.26,44.32,44690.0,40.4471,40.5019,40.4471,40.5019,44690.0
2019-04-02 14:25:00,44.32,44.33,44.29,44.3,31870.0,40.5019,40.5111,40.4745,40.4837,31870.0
2019-04-02 14:30:00,44.3,44.34,44.29,44.33,33212.0,40.4837,40.5202,40.4745,40.5111,33212.0
2019-04-02 14:35:00,44.32,44.33,44.28,44.3,28433.0,40.5019,40.5111,40.4654,40.4837,28433.0
2019-04-02 14:40:00,44.3,44.32,44.27,44.27,24672.0,40.4837,40.5019,40.4563,40.4563,24672.0
2019-04-02 14:45:00,44.28,44.32,44.26,44.27,28095.0,40.4654,40.5019,40.4471,40.4563,28095.0
2019-04-02 14:50:00,44.27,44.3,44.26,44.28,39618.0,40.4563,40.4837,40.4471,40.4654,39618.0
2019-04-02 14:55:00,44.27,44.32,44.27,44.31,28465.0,40.4563,40.5019,40.4563,40.4928,28465.0
2019-04-02 15:00:00,44.31,44.33,44.29,44.31,26902.0,40.4928,40.5111,40.4745,40.4928,26902.0
2019-04-02 15:05:00,44.32,44.37,44.32,44.35,56732.0,40.5019,40.5476,40.5019,40.5294,56732.0
2019-04-02 15:10:00,44.35,44.38,44.33,44.34,23569.0,40.5294,40.5568,40.5111,40.5202,23569.0
2019-04-02 15:15:00,44.33,44.4,44.33,44.37,35641.0,40.5111,40.5751,40.5111,40.5476,35641.0
2019-04-02 15:20:00,44.38,44.39,44.36,44.38,33721.0,40.5568,40.5659,40.5385,40.5568,33721.0
2019-04-02 15:25:00,44.38,44.41,44.37,44.39,27241.0,40.5568,40.5842,40.5476,40.5659,27241.0
2019-04-02 15:30:00,44.39,44.39,44.34,44.34,50792.0,40.5659,40.5659,40.5202,40.5202,50792.0
2019-04-02 15:35:00,44.34,44.39,44.34,44.36,52583.0,40.5202,40.5659,40.5202,40.5385,52583.0
2019-04-02 15:40:00,44.36,44.4,44.35,44.39,41282.0,40.5385,40.5751,40.5294,40.5659,41282.0
2019-04-02 15:45:00,44.39,44.4,44.37,44.38,105110.0,40.5659,40.5751,40.5476,40.5568,105110.0
2019-04-02 15:50:00,44.39,44.42,44.37,44.41,98256.0,40.5659,40.5933,40.5476,40.5842,98256.0
2019-04-02 15:55:00,44.41,44.42,44.37,44.38,329485.0,40.5842,40.5933,40.5476,40.5568,329485.0
2019-04-03 09:30:00,44.89,44.95,44.68,44.8,306023.0,41.0228,41.0777,40.8309,40.9406,306023.0
2019-04-03 09:35:00,44.8,44.95,44.73,44.85,170191.0,40.9406,41.0777,40.8766,40.9863,170191.0
2019-04-03 09:40:00,44.84,44.9,44.83,44.88,65659.0,40.9772,41.032,40.968,41.0137,65659.0
2019-04-03 09:45:00,44.88,44.92,44.64,44.7,94475.0,41.0137,41.0503,40.7944,40.8492,94475.0
2019-04-03 09:50:00,44.71,44.82,44.69,44.82,70453.0,40.8584,40.9589,40.8401,40.9589,70453.0
2019-04-03 09:55:00,44.83,44.84,44.79,44.81,78840.0,40.968,40.9772,40.9315,40.9497,78840.0
2019-04-03 10:00:00,44.8,44.87,44.73,44.86,303402.0,40.9406,41.0046,40.8766,40.9954,303402.0
2019-04-03 10:05:00,44.86,44.9,44.79,44.82,130900.0,40.9954,41.032,40.9315,40.9589,130900.0
2019-04-03 10:10:00,44.83,44.89,44.79,44.82,75297.0,40.968,41.0228,40.9315,40.9589,75297.0
2019-04-03 10:15:00,44.83,44.85,44.8,44.83,38705.0,40.968,40.9863,40.9406,40.968,38705.0
2019-04-03 10:20:00,44.83,44.89,44.83,44.87,25796.0,40.968,41.0228,40.968,41.0046,25796.0
2019-04-03 10:25:00,44.88,44.89,44.84,44.86,57148.0,41.0137,41.0228,40.9772,40.9954,57148.0
2019-04-03 10:30:00,44.85,44.87,44.79,44.85,36620.0,40.9863,41.0046,40.9315,40.9863,36620.0
2019-04-03 10:35:00,44.84,44.85,44.8,44.84,22761.0,40.9772,40.9863,40.9406,40.9772,22761.0
2019-04-03 10:40:00,44.85,44.89,44.84,44.84,28344.0,40.9863,41.0228,40.9772,40.9772,28344.0
2019-04-03 10:45:00,44.84,44.87,44.83,44.85,35578.0,40.9772,41.0046,40.968,40.9863,35578.0
2019-04-03 10:50:00,44.85,44.95,44.84,44.91,63657.0,40.9863,41.0777,40.9772,41.0411,63657.0
2019-04-03 10:55:00,44.91,44.93,44.84,44.86,29851.0,41.0411,41.0594,40.9772,40.9954,29851.0
2019-04-03 11:00:00,44.86,44.89,44.82,44.84,44022.0,40.9954,41.0228,40.9589,40.9772,44022.0
2019-04-03 11:05:00,44.84,44.89,44.83,44.84,45496.0,40.9772,41.0228,40.968,40.9772,45496.0
2019-04-03 11:10:00,44.84,44.87,44.81,44.85,106669.0,40.9772,41.0046,40.9497,40.9863,106669.0
2019-04-03 11:15:00,44.84,44.85,44.78,44.8,117849.0,40.9772,40.9863,40.9223,40.9406,117849.0
2019-04-03 11:20:00,44.8,44.83,44.71,44.72,33807.0,40.9406,40.968,40.8584,40.8675,33807.0
2019-04-03 11:25:00,44.73,44.77,44.71,44.75,66254.0,40.8766,40.9132,40.8584,40.8949,66254.0
2019-04-03 11:30:00,44.75,44.79,44.74,44.74,51432.0,40.8949,40.9315,40.8858,40.8858,51432.0
2019-04-03 11:35:00,44.75,44.76,44.7,44.71,86580.0,40.8949,40.904,40.8492,40.8584,86580.0
2019-04-03 11:40:00,44.71,44.8,44.7,44.8,31905.0,40.8584,40.9406,40.8492,40.9406,31905.0
2019-04-03 11:45:00,44.79,44.82,44.74,44.81,42963.0,40.9315,40.9589,40.8858,40.9497,42963.0
2019-04-03 11:50:00,44.82,44.83,44.79,44.81,48378.0,40.9589,40.968,40.9315,40.9497,48378.0
2019-04-03 11:55:00,44.81,44.89,44.8,44.86,35839.0,40.9497,41.0228,40.9406,40.9954,35839.0
2019-04-03 12:00:00,44.86,44.87,44.79,44.82,34123.0,40.9954,41.0046,40.9315,40.9589,34123.0
2019-04-03 12:05:00,44.83,44.84,44.8,44.84,40688.0,40.968,40.9772,40.9406,40.9772,40688.0
2019-04-03 12:10:00,44.84,44.84,44.78,44.79,34743.0,40.9772,40.9772,40.9223,40.9315,34743.0
2019-04-03 12:15:00,44.8,44.81,44.78,44.8,44541.0,40.9406,40.9497,40.9223,40.9406,44541.0
2019-04-03 12:20:00,44.79,44.81,44.75,44.8,28012.0,40.9315,40.9497,40.8949,40.9406,28012.0
2019-04-03 12:25:00,44.8,44.85,44.8,44.84,42544.0,40.9406,40.9863,40.9406,40.9772,42544.0
2019-04-03 12:30:00,44.84,44.85,44.8,44.81,24042.0,40.9772,40.9863,40.9406,40.9497,24042.0
2019-04-03 12:35:00,44.81,44.82,44.77,44.8,36079.0,40.9497,40.9589,40.9132,40.9406,36079.0
2019-04-03 12:40:00,44.8,44.82,44.79,44.8,14642.0,40.9406,40.9589,40.9315,40.9406,14642.0
2019-04-03 12:45:00,44.81,44.81,44.73,44.75,72148.0,40.9497,40.9497,40.8766,40.8949,72148.0
2019-04-03 12:50:00,44.75,44.76,44.67,44.68,79839.0,40.8949,40.904,40.8218,40.8309,79839.0
2019-04-03 12:55:00,44.68,44.69,44.66,44.67,16223.0,40.8309,40.8401,40.8127,40.8218,16223.0
2019-04-03 13:00:00,44.66,44.72,44.65,44.69,34148.0,40.8127,40.8675,40.8035,40.8401,34148.0
2019-04-03 13:05:00,44.69,44.73,44.68,44.72,27024.0,40.8401,40.8766,40.8309,40.8675,27024.0
2019-04-03 13:10:00,44.72,44.73,44.71,44.73,15207.0,40.8675,40.8766,40.8584,40.8766,15207.0
2019-04-03 13:15:00,44.73,44.73,44.69,44.72,39785.0,40.8766,40.8766,40.8401,40.8675,39785.0
2019-04-03 13:20:00,44.71,44.75,44.7,44.72,30319.0,40.8584,40.8949,40.8492,40.8675,30319.0
2019-04-03 13:25:00,44.73,44.75,44.72,44.73,17490.0,40.8766,40.8949,40.8675,40.8766,17490.0
2019-04-03 13:30:00,44.73,44.74,44.71,44.72,37358.0,40.8766,40.8858,40.8584,40.8675,37358.0
2019-04-03 13:35:00,44.73,44.74,44.71,44.72,25441.0,40.8766,40.8858,40.8584,40.8675,25441.0
2019-04-03 13:40:00,44.72,44.73,44.7,44.72,59467.0,40.8675,40.8766,40.8492,40.8675,59467.0
2019-04-03 13:45:00,44.72,44.75,44.72,44.73,27391.0,40.8675,40.8949,40.8675,40.8766,27391.0
2019-04-03 13:50:00,44.72,44.73,44.69,44.72,47404.0,40.8675,40.8766,40.8401,40.8675,47404.0
2019-04-03 13:55:00,44.71,44.72,44.69,44.7,33122.0,40.8584,40.8675,40.8401,40.8492,33122.0
2019-04-03 14:00:00,44.71,44.72,44.69,44.7,42760.0,40.8584,40.8675,40.8401,40.8492,42760.0
2019-04-03 14:05:00,44.7,44.72,44.63,44.65,108469.0,40.8492,40.8675,40.7852,40.8035,108469.0
2019-04-03 14:10:00,44.63,44.64,44.6,44.63,48729.0,40.7852,40.7944,40.7578,40.7852,48729.0
2019-04-03 14:15:00,44.63,44.65,44.62,44.64,25743.0,40.7852,40.8035,40.7761,40.7944,25743.0
2019-04-03 14:20:00,44.65,44.69,44.65,44.67,29873.0,40.8035,40.8401,40.8035,40.8218,29873.0
2019-04-03 14:25:00,44.67,44.68,44.66,44.68,21054.0,40.8218,40.8309,40.8127,40.8309,21054.0
2019-04-03 14:30:00,44.67,44.68,44.61,44.62,36335.0,40.8218,40.8309,40.767,40.7761,36335.0
2019-04-03 14:35:00,44.62,44.63,44.59,44.59,29254.0,40.7761,40.7852,40.7487,40.7487,29254.0
2019-04-03 14:40:00,44.59,44.62,44.55,44.57,43969.0,40.7487,40.7761,40.7121,40.7304,43969.0
2019-04-03 14:45:00,44.57,44.6,44.56,44.59,47015.0,40.7304,40.7578,40.7213,40.7487,47015.0
2019-04-03 14:50:00,44.59,44.63,44.59,44.63,45875.0,40.7487,40.7852,40.7487,40.7852,45875.0
2019-04-03 14:55:00,44.62,44.63,44.58,44.6,52876.0,40.7761,40.7852,40.7396,40.7578,52876.0
2019-04-03 15:00:00,44.6,44.63,44.58,44.62,46190.0,40.7578,40.7852,40.7396,40.7761,46190.0
2019-04-03 15:05:00,44.63,44.63,44.56,44.58,36827.0,40.7852,40.7852,40.7213,40.7396,36827.0
2019-04-03 15:10:00,44.57,44.57,44.5,44.52,43878.0,40.7304,40.7304,40.6664,40.6847,43878.0
2019-04-03 15:15:00,44.52,44.53,44.48,44.51,77113.0,40.6847,40.6939,40.6482,40.6756,77113.0
2019-04-03 15:20:00,44.51,44.51,44.42,44.48,149212.0,40.6756,40.6756,40.5933,40.6482,149212.0
2019-04-03 15:25:00,44.48,44.55,44.47,44.55,63287.0,40.6482,40.7121,40.639,40.7121,63287.0
2019-04-03 15:30:00,44.54,44.6,44.51,44.6,132523.0,40.703,40.7578,40.6756,40.7578,132523.0
2019-04-03 15:35:00,44.6,44.71,44.6,44.6,214104.0,40.7578,40.8584,40.7578,40.7578,214104.0
2019-04-03 15:40:00,44.59,44.62,44.57,44.62,83946.0,40.7487,40.7761,40.7304,40.7761,83946.0
2019-04-03 15:45:00,44.62,44.64,44.59,44.63,121370.0,40.7761,40.7944,40.7487,40.7852,121370.0
2019-04-03 15:50:00,44.62,44.66,44.61,44.64,135684.0,40.7761,40.8127,40.767,40.7944,135684.0
2019-04-03 15:55:00,44.63,44.67,44.61,44.63,249619.0,40.7852,40.8218,40.767,40.7852,249619.0
2019-04-04 09:30:00,44.75,44.91,44.63,44.84,110285.0,40.8949,41.0411,40.7852,40.9772,110285.0
2019-04-04 09:35:00,44.82,44.86,44.71,44.82,76374.0,40.9589,40.9954,40.8584,40.9589,76374.0
2019-04-04 09:40:00,44.82,44.85,44.68,44.71,89704.0,40.9589,40.9863,40.8309,40.8584,89704.0
2019-04-04 09:45:00,44.71,44.82,44.7,44.82,62888.0,40.8584,40.9589,40.8492,40.9589,62888.0
2019-04-04 09:50:00,44.83,44.88,44.77,44.78,64878.0,40.968,41.0137,40.9132,40.9223,64878.0
2019-04-04 09:55:00,44.79,44.82,44.74,44.8,58550.0,40.9315,40.9589,40.8858,40.9406,58550.0
2019-04-04 10:00:00,44.8,44.84,44.78,44.78,47275.0,40.9406,40.9772,40.9223,40.9223,47275.0
2019-04-04 10:05:00,44.78,44.83,44.71,44.73,86562.0,40.9223,40.968,40.8584,40.8766,86562.0
2019-04-04 10:10:00,44.73,44.79,44.68,44.79,175898.0,40.8766,40.9315,40.8309,40.9315,175898.0
2019-04-04 10:15:00,44.8,44.85,44.77,44.79,100805.0,40.9406,40.9863,40.9132,40.9315,100805.0
2019-04-04 10:20:00,44.79,44.82,44.74,44.74,42033.0,40.9315,40.9589,40.8858,40.8858,42033.0
2019-04-04 10:25:00,44.74,44.79,44.73,44.73,31335.0,40.8858,40.9315,40.8766,40.8766,31335.0
2019-04-04 10:30:00,44.73,44.77,44.72,44.75,29033.0,40.8766,40.9132,40.8675,40.8949,29033.0
2019-04-04 10:35:00,44.76,44.85,44.74,44.8,81463.0,40.904,40.9863,40.8858,40.9406,81463.0
2019-04-04 10:40:00,44.81,44.82,44.79,44.82,48032.0,40.9497,40.9589,40.9315,40.9589,48032.0
2019-04-04 10:45:00,44.81,44.89,44.81,44.88,121909.0,40.9497,41.0228,40.9497,41.0137,121909.0
2019-04-04 10:50:00,44.87,44.9,44.82,44.85,172676.0,41.0046,41.032,40.9589,40.9863,172676.0
2019-04-04 10:55:00,44.85,44.87,44.82,44.84,49250.0,40.9863,41.0046,40.9589,40.9772,49250.0
2019-04-04 11:00:00,44.84,44.9,44.81,44.89,86301.0,40.9772,41.032,40.9497,41.0228,86301.0
2019-04-04 11:05:00,44.89,44.96,44.85,44.96,66628.0,41.0228,41.0868,40.9863,41.0868,66628.0
2019-04-04 11:10:00,44.97,44.97,44.88,44.89,62666.0,41.096,41.096,41.0137,41.0228,62666.0
2019-04-04 11:15:00,44.89,44.89,44.78,44.79,34277.0,41.0228,41.0228,40.9223,40.9315,34277.0
2019-04-04 11:20:00,44.79,44.81,44.74,44.8,37112.0,40.9315,40.9497,40.8858,40.9406,37112.0
2019-04-04 11:25:00,44.8,44.87,44.8,44.84,46928.0,40.9406,41.0046,40.9406,40.9772,46928.0
2019-04-04 11:30:00,44.84,44.86,44.79,44.81,41790.0,40.9772,40.9954,40.9315,40.9497,41790.0
2019-04-04 11:35:00,44.82,44.88,44.8,44.86,25435.0,40.9589,41.0137,40.9406,40.9954,25435.0
2019-04-04 11:40:00,44.86,44.86,44.79,44.8,22926.0,40.9954,40.9954,40.9315,40.9406,22926.0
2019-04-04 11:45:00,44.8,44.81,44.74,44.75,39906.0,40.9406,40.9497,40.8858,40.8949,39906.0
2019-04-04 11:50:00,44.75,44.76,44.69,44.72,132589.0,40.8949,40.904,40.8401,40.8675,132589.0
2019-04-04 11:55:00,44.73,44.81,44.73,44.77,29744.0,40.8766,40.9497,40.8766,40.9132,29744.0
2019-04-04 12:00:00,44.77,44.8,44.74,44.76,28634.0,40.9132,40.9406,40.8858,40.904,28634.0
2019-04-04 12:05:00,44.76,44.78,44.74,44.75,25695.0,40.904,40.9223,40.8858,40.8949,25695.0
2019-04-04 12:10:00,44.76,44.8,44.74,44.75,31438.0,40.904,40.9406,40.8858,40.8949,31438.0
2019-04-04 12:15:00,44.75,44.76,44.67,44.7,23146.0,40.8949,40.904,40.8218,40.8492,23146.0
2019-04-04 12:20:00,44.7,44.75,44.69,44.74,28827.0,40.8492,40.8949,40.8401,40.8858,28827.0
2019-04-04 12:25:00,44.75,44.77,44.73,44.76,20889.0,40.8949,40.9132,40.8766,40.904,20889.0
2019-04-04 12:30:00,44.75,44.78,44.74,44.75,22811.0,40.8949,40.9223,40.8858,40.8949,22811.0
2019-04-04 12:35:00,44.76,44.81,44.76,44.78,30068.0,40.904,40.9497,40.904,40.9223,30068.0
2019-04-04 12:40:00,44.78,44.79,44.74,44.75,23613.0,40.9223,40.9315,40.8858,40.8949,23613.0
2019-04-04 12:45:00,44.76,44.78,44.74,44.77,26667.0,40.904,40.9223,40.8858,40.9132,26667.0
2019-04-04 12:50:00,44.77,44.84,44.76,44.83,19275.0,40.9132,40.9772,40.904,40.968,19275.0
2019-04-04 12:55:00,44.84,44.87,44.82,44.83,22941.0,40.9772,41.0046,40.9589,40.968,22941.0
2019-04-04 13:00:00,44.83,44.85,44.79,44.81,35100.0,40.968,40.9863,40.9315,40.9497,35100.0
2019-04-04 13:05:00,44.81,44.82,44.8,44.81,10085.0,40.9497,40.9589,40.9406,40.9497,10085.0
2019-04-04 13:10:00,44.8,44.81,44.75,44.76,12938.0,40.9406,40.9497,40.8949,40.904,12938.0
2019-04-04 13:15:00,44.77,44.8,44.74,44.8,33680.0,40.9132,40.9406,40.8858,40.9406,33680.0
2019-04-04 13:20:00,44.79,44.8,44.76,44.76,24633.0,40.9315,40.9406,40.904,40.904,24633.0
2019-04-04 13:25:00,44.76,44.77,44.73,44.77,22660.0,40.904,40.9132,40.8766,40.9132,22660.0
2019-04-04 13:30:00,44.77,44.81,44.76,44.8,13518.0,40.9132,40.9497,40.904,40.9406,13518.0
2019-04-04 13:35:00,44.81,44.82,44.79,44.82,20723.0,40.9497,40.9589,40.9315,40.9589,20723.0
2019-04-04 13:40:00,44.81,44.83,44.8,44.82,16829.0,40.9497,40.968,40.9406,40.9589,16829.0
2019-04-04 13:45:00,44.83,44.84,44.8,44.8,27809.0,40.968,40.9772,40.9406,40.9406,27809.0
2019-04-04 13:50:00,44.8,44.83,44.8,44.81,17257.0,40.9406,40.968,40.9406,40.9497,17257.0
2019-04-04 13:55:00,44.82,44.82,44.77,44.79,18105.0,40.9589,40.9589,40.9132,40.9315,18105.0
2019-04-04 14:00:00,44.8,44.81,44.75,44.76,22820.0,40.9406,40.9497,40.8949,40.904,22820.0
2019-04-04 14:05:00,44.75,44.8,44.74,44.79,26440.0,40.8949,40.9406,40.8858,40.9315,26440.0
2019-04-04 14:10:00,44.79,44.84,44.78,44.83,23241.0,40.9315,40.9772,40.9223,40.968,23241.0
2019-04-04 14:15:00,44.83,44.84,44.82,44.83,23836.0,40.968,40.9772,40.9589,40.968,23836.0
2019-04-04 14:20:00,44.83,44.84,44.81,44.83,31519.0,40.968,40.9772,40.9497,40.968,31519.0
2019-04-04 14:25:00,44.83,44.83,44.78,44.79,21364.0,40.968,40.968,40.9223,40.9315,21364.0
2019-04-04 14:30:00,44.79,44.79,44.77,44.78,30298.0,40.9315,40.9315,40.9132,40.9223,30298.0
2019-04-04 14:35:00,44.78,44.8,44.77,44.79,53617.0,40.9223,40.9406,40.9132,40.9315,53617.0
2019-04-04 14:40:00,44.78,44.84,44.78,44.81,35553.0,40.9223,40.9772,40.9223,40.9497,35553.0
2019-04-04 14:45:00,44.82,44.85,44.81,44.85,17862.0,40.9589,40.9863,40.9497,40.9863,17862.0
2019-04-04 14:50:00,44.84,44.84,44.81,44.82,41018.0,40.9772,40.9772,40.9497,40.9589,41018.0
2019-04-04 14:55:00,44.82,44.83,44.79,44.8,29648.0,40.9589,40.968,40.9315,40.9406,29648.0
2019-04-04 15:00:00,44.8,44.83,44.78,44.83,71111.0,40.9406,40.968,40.9223,40.968,71111.0
2019-04-04 15:05:00,44.83,44.84,44.8,44.8,54536.0,40.968,40.9772,40.9406,40.9406,54536.0
2019-04-04 15:10:00,44.81,44.84,44.79,44.8,44012.0,40.9497,40.9772,40.9315,40.9406,44012.0
2019-04-04 15:15:00,44.81,44.85,44.8,44.83,67947.0,40.9497,40.9863,40.9406,40.968,67947.0
2019-04-04 15:20:00,44.82,44.84,44.8,44.81,44972.0,40.9589,40.9772,40.9406,40.9497,44972.0
2019-04-04 15:25:00,44.82,44.92,44.81,44.88,153428.0,40.9589,41.0503,40.9497,41.0137,153428.0
2019-04-04 15:30:00,44.88,44.9,44.84,44.85,122211.0,41.0137,41.032,40.9772,40.9863,122211.0
2019-04-04 15:35:00,44.84,44.86,44.81,44.84,119265.0,40.9772,40.9954,40.9497,40.9772,119265.0
2019-04-04 15:40:00,44.84,44.86,44.84,44.86,218049.0,40.9772,40.9954,40.9772,40.9954,218049.0
2019-04-04 15:45:00,44.86,44.87,44.83,44.84,123473.0,40.9954,41.0046,40.968,40.9772,123473.0
2019-04-04 15:50:00,44.84,44.87,44.83,44.84,314063.0,40.9772,41.0046,40.968,40.9772,314063.0
2019-04-04 15:55:00,44.84,44.88,44.82,44.87,600359.0,40.9772,41.0137,40.9589,41.0046,600359.0
2019-04-05 09:30:00,44.95,44.99,44.79,44.8,133776.0,41.0777,41.1142,40.9315,40.9406,133776.0
2019-04-05 09:35:00,44.81,44.85,44.52,44.52,144718.0,40.9497,40.9863,40.6847,40.6847,144718.0
2019-04-05 09:40:00,44.53,44.59,44.41,44.47,121734.0,40.6939,40.7487,40.5842,40.639,121734.0
2019-04-05 09:45:00,44.47,44.59,44.47,44.54,46521.0,40.639,40.7487,40.639,40.703,46521.0
2019-04-05 09:50:00,44.54,44.63,44.52,44.6,46302.0,40.703,40.7852,40.6847,40.7578,46302.0
2019-04-05 09:55:00,44.58,44.69,44.51,44.63,53498.0,40.7396,40.8401,40.6756,40.7852,53498.0
2019-04-05 10:00:00,44.63,44.68,44.6,44.63,37496.0,40.7852,40.8309,40.7578,40.7852,37496.0
2019-04-05 10:05:00,44.64,44.73,44.64,44.73,69628.0,40.7944,40.8766,40.7944,40.8766,69628.0
2019-04-05 10:10:00,44.72,44.72,44.59,44.6,73400.0,40.8675,40.8675,40.7487,40.7578,73400.0
2019-04-05 10:15:00,44.6,44.62,44.51,44.56,68416.0,40.7578,40.7761,40.6756,40.7213,68416.0
2019-04-05 10:20:00,44.55,44.64,44.54,44.54,72026.0,40.7121,40.7944,40.703,40.703,72026.0
2019-04-05 10:25:00,44.55,44.56,44.52,44.54,86821.0,40.7121,40.7213,40.6847,40.703,86821.0
2019-04-05 10:30:00,44.55,44.65,44.54,44.59,62311.0,40.7121,40.8035,40.703,40.7487,62311.0
2019-04-05 10:35:00,44.6,44.64,44.57,44.62,136537.0,40.7578,40.7944,40.7304,40.7761,136537.0
2019-04-05 10:40:00,44.62,44.7,44.6,44.7,62208.0,40.7761,40.8492,40.7578,40.8492,62208.0
2019-04-05 10:45:00,44.7,44.8,44.68,44.78,42888.0,40.8492,40.9406,40.8309,40.9223,42888.0
2019-04-05 10:50:00,44.77,44.79,44.74,44.75,230237.0,40.9132,40.9315,40.8858,40.8949,230237.0
2019-04-05 10:55:00,44.76,44.76,44.58,44.61,118036.0,40.904,40.904,40.7396,40.767,118036.0
2019-04-05 11:00:00,44.61,44.62,44.49,44.5,132483.0,40.767,40.7761,40.6573,40.6664,132483.0
2019-04-05 11:05:00,44.5,44.56,44.49,44.56,79027.0,40.6664,40.7213,40.6573,40.7213,79027.0
2019-04-05 11:10:00,44.57,44.67,44.56,44.61,37967.0,40.7304,40.8218,40.7213,40.767,37967.0
2019-04-05 11:15:00,44.61,44.63,44.58,44.61,38054.0,40.767,40.7852,40.7396,40.767,38054.0
2019-04-05 11:20:00,44.61,44.64,44.59,44.6,43026.0,40.767,40.7944,40.7487,40.7578,43026.0
2019-04-05 11:25:00,44.59,44.6,44.52,44.58,30692.0,40.7487,40.7578,40.6847,40.7396,30692.0
2019-04-05 11:30:00,44.58,44.62,44.56,44.59,31569.0,40.7396,40.7761,40.7213,40.7487,31569.0
2019-04-05 11:35:00,44.59,44.62,44.54,44.54,77831.0,40.7487,40.7761,40.703,40.703,77831.0
2019-04-05 11:40:00,44.54,44.6,44.54,44.57,22389.0,40.703,40.7578,40.703,40.7304,22389.0
2019-04-05 11:45:00,44.57,44.6,44.54,44.55,86480.0,40.7304,40.7578,40.703,40.7121,86480.0
2019-04-05 11:50:00,44.54,44.56,44.51,44.54,43215.0,40.703,40.7213,40.6756,40.703,43215.0
2019-04-05 11:55:00,44.55,44.57,44.51,44.52,88862.0,40.7121,40.7304,40.6756,40.6847,88862.0
2019-04-05 12:00:00,44.51,44.58,44.51,44.57,36974.0,40.6756,40.7396,40.6756,40.7304,36974.0
2019-04-05 12:05:00,44.56,44.61,44.56,44.59,24397.0,40.7213,40.767,40.7213,40.7487,24397.0
2019-04-05 12:10:00,44.59,44.61,44.57,44.58,94931.0,40.7487,40.767,40.7304,40.7396,94931.0
2019-04-05 12:15:00,44.59,44.6,44.56,44.58,51009.0,40.7487,40.7578,40.7213,40.7396,51009.0
2019-04-05 12:20:00,44.58,44.6,44.56,44.59,19757.0,40.7396,40.7578,40.7213,40.7487,19757.0
2019-04-05 12:25:00,44.59,44.6,44.57,44.59,14567.0,40.7487,40.7578,40.7304,40.7487,14567.0
2019-04-05 12:30:00,44.59,44.59,44.53,44.54,51523.0,40.7487,40.7487,40.6939,40.703,51523.0
2019-04-05 12:35:00,44.54,44.56,44.48,44.48,53172.0,40.703,40.7213,40.6482,40.6482,53172.0
2019-04-05 12:40:00,44.48,44.53,44.48,44.51,26927.0,40.6482,40.6939,40.6482,40.6756,26927.0
2019-04-05 12:45:00,44.51,44.59,44.5,44.59,26343.0,40.6756,40.7487,40.6664,40.7487,26343.0
2019-04-05 12:50:00,44.59,44.59,44.55,44.56,29403.0,40.7487,40.7487,40.7121,40.7213,29403.0
2019-04-05 12:55:00,44.56,44.58,44.54,44.54,27745.0,40.7213,40.7396,40.703,40.703,27745.0
2019-04-05 13:00:00,44.54,44.56,44.54,44.54,59618.0,40.703,40.7213,40.703,40.703,59618.0
2019-04-05 13:05:00,44.55,44.6,44.54,44.58,31843.0,40.7121,40.7578,40.703,40.7396,31843.0
2019-04-05 13:10:00,44.57,44.58,44.53,44.57,47291.0,40.7304,40.7396,40.6939,40.7304,47291.0
2019-04-05 13:15:00,44.56,44.57,44.53,44.55,75709.0,40.7213,40.7304,40.6939,40.7121,75709.0
2019-04-05 13:20:00,44.55,44.56,44.52,44.53,14479.0,40.7121,40.7213,40.6847,40.6939,14479.0
2019-04-05 13:25:00,44.53,44.54,44.5,44.52,69046.0,40.6939,40.703,40.6664,40.6847,69046.0
2019-04-05 13:30:00,44.52,44.53,44.5,44.53,24498.0,40.6847,40.6939,40.6664,40.6939,24498.0
2019-04-05 13:35:00,44.53,44.54,44.48,44.5,82370.0,40.6939,40.703,40.6482,40.6664,82370.0
2019-04-05 13:40:00,44.5,44.51,44.48,44.49,16603.0,40.6664,40.6756,40.6482,40.6573,16603.0
2019-04-05 13:45:00,44.49,44.51,44.48,44.51,9300.0,40.6573,40.6756,40.6482,40.6756,9300.0
2019-04-05 13:50:00,44.51,44.52,44.48,44.51,22546.0,40.6756,40.6847,40.6482,40.6756,22546.0
2019-04-05 13:55:00,44.51,44.52,44.49,44.5,37405.0,40.6756,40.6847,40.6573,40.6664,37405.0
2019-04-05 14:00:00,44.51,44.53,44.5,44.53,24597.0,40.6756,40.6939,40.6664,40.6939,24597.0
2019-04-05 14:05:00,44.52,44.53,44.49,44.51,28118.0,40.6847,40.6939,40.6573,40.6756,28118.0
2019-04-05 14:10:00,44.51,44.53,44.49,44.51,33770.0,40.6756,40.6939,40.6573,40.6756,33770.0
2019-04-05 14:15:00,44.51,44.57,44.5,44.54,66408.0,40.6756,40.7304,40.6664,40.703,66408.0
2019-04-05 14:20:00,44.54,44.54,44.48,44.49,29622.0,40.703,40.703,40.6482,40.6573,29622.0
2019-04-05 14:25:00,44.5,44.53,44.48,44.52,59309.0,40.6664,40.6939,40.6482,40.6847,59309.0
2019-04-05 14:30:00,44.52,44.52,44.49,44.52,49701.0,40.6847,40.6847,40.6573,40.6847,49701.0
2019-04-05 14:35:00,44.52,44.56,44.5,44.56,37349.0,40.6847,40.7213,40.6664,40.7213,37349.0
2019-04-05 14:40:00,44.56,44.58,44.54,44.55,36341.0,40.7213,40.7396,40.703,40.7121,36341.0
2019-04-05 14:45:00,44.55,44.58,44.54,44.58,42357.0,40.7121,40.7396,40.703,40.7396,42357.0
2019-04-05 14:50:00,44.58,44.6,44.56,44.56,72870.0,40.7396,40.7578,40.7213,40.7213,72870.0
2019-04-05 14:55:00,44.56,44.58,44.54,44.54,55033.0,40.7213,40.7396,40.703,40.703,55033.0
2019-04-05 15:00:00,44.55,44.57,44.54,44.55,63465.0,40.7121,40.7304,40.703,40.7121,63465.0
2019-04-05 15:05:00,44.55,44.57,44.53,44.54,39806.0,40.7121,40.7304,40.6939,40.703,39806.0
2019-04-05 15:10:00,44.54,44.54,44.5,44.53,46444.0,40.703,40.703,40.6664,40.6939,46444.0
2019-04-05 15:15:00,44.54,44.56,44.53,44.56,33245.0,40.703,40.7213,40.6939,40.7213,33245.0
2019-04-05 15:20:00,44.56,44.57,44.54,44.57,133455.0,40.7213,40.7304,40.703,40.7304,133455.0
2019-04-05 15:25:00,44.56,44.58,44.54,44.55,63137.0,40.7213,40.7396,40.703,40.7121,63137.0
2019-04-05 15:30:00,44.55,44.57,44.49,44.49,160714.0,40.7121,40.7304,40.6573,40.6573,160714.0
2019-04-05 15:35:00,44.49,44.5,44.46,44.5,78066.0,40.6573,40.6664,40.6299,40.6664,78066.0
2019-04-05 15:40:00,44.5,44.52,44.46,44.51,355389.0,40.6664,40.6847,40.6299,40.6756,355389.0
2019-04-05 15:45:00,44.5,44.52,44.48,44.51,251674.0,40.6664,40.6847,40.6482,40.6756,251674.0
2019-04-05 15:50:00,44.5,44.51,44.47,44.5,297957.0,40.6664,40.6756,40.639,40.6664,297957.0
2019-04-05 15:55:00,44.5,44.57,44.48,44.55,590546.0,40.6664,40.7304,40.6482,40.7121,590546.0
2019-04-08 09:30:00,44.34,44.49,44.2,44.2,124601.0,40.5202,40.6573,40.3923,40.3923,124601.0
2019-04-08 09:35:00,44.21,44.23,44.13,44.17,147448.0,40.4014,40.4197,40.3283,40.3649,147448.0
2019-04-08 09:40:00,44.18,44.35,44.17,44.33,119368.0,40.374,40.5294,40.3649,40.5111,119368.0
2019-04-08 09:45:00,44.32,44.47,44.32,44.36,130391.0,40.5019,40.639,40.5019,40.5385,130391.0
2019-04-08 09:50:00,44.36,44.4,44.32,44.35,29740.0,40.5385,40.5751,40.5019,40.5294,29740.0
2019-04-08 09:55:00,44.34,44.39,44.3,44.35,86249.0,40.5202,40.5659,40.4837,40.5294,86249.0
2019-04-08 10:00:00,44.34,44.41,44.28,44.28,32744.0,40.5202,40.5842,40.4654,40.4654,32744.0
2019-04-08 10:05:00,44.29,44.38,44.25,44.34,111064.0,40.4745,40.5568,40.438,40.5202,111064.0
2019-04-08 10:10:00,44.35,44.4,44.34,44.37,30145.0,40.5294,40.5751,40.5202,40.5476,30145.0
2019-04-08 10:15:00,44.38,44.46,44.35,44.44,73336.0,40.5568,40.6299,40.5294,40.6116,73336.0
2019-04-08 10:20:00,44.44,44.48,44.42,44.44,29228.0,40.6116,40.6482,40.5933,40.6116,29228.0
2019-04-08 10:25:00,44.44,44.51,44.41,44.49,29897.0,40.6116,40.6756,40.5842,40.6573,29897.0
2019-04-08 10:30:00,44.5,44.51,44.44,44.46,32593.0,40.6664,40.6756,40.6116,40.6299,32593.0
2019-04-08 10:35:00,44.46,44.51,44.44,44.5,46015.0,40.6299,40.6756,40.6116,40.6664,46015.0
2019-04-08 10:40:00,44.49,44.53,44.46,44.46,46210.0,40.6573,40.6939,40.6299,40.6299,46210.0
2019-04-08 10:45:00,44.46,44.56,44.45,44.53,37661.0,40.6299,40.7213,40.6207,40.6939,37661.0
2019-04-08 10:50:00,44.54,44.59,44.53,44.56,36207.0,40.703,40.7487,40.6939,40.7213,36207.0
2019-04-08 10:55:00,44.56,44.56,44.48,44.53,32872.0,40.7213,40.7213,40.6482,40.6939,32872.0
2019-04-08 11:00:00,44.52,44.55,44.48,44.52,29784.0,40.6847,40.7121,40.6482,40.6847,29784.0
2019-04-08 11:05:00,44.53,44.53,44.41,44.41,36441.0,40.6939,40.6939,40.5842,40.5842,36441.0
2019-04-08 11:10:00,44.42,44.43,44.37,44.39,36402.0,40.5933,40.6025,40.5476,40.5659,36402.0
2019-04-08 11:15:00,44.38,44.43,44.32,44.32,25693.0,40.5568,40.6025,40.5019,40.5019,25693.0
2019-04-08 11:20:00,44.32,44.35,44.29,44.34,35791.0,40.5019,40.5294,40.4745,40.5202,35791.0
2019-04-08 11:25:00,44.34,44.42,44.33,44.42,46204.0,40.5202,40.5933,40.5111,40.5933,46204.0
2019-04-08 11:30:00,44.43,44.53,44.42,44.52,27054.0,40.6025,40.6939,40.5933,40.6847,27054.0
2019-04-08 11:35:00,44.52,44.54,44.49,44.49,41180.0,40.6847,40.703,40.6573,40.6573,41180.0
2019-04-08 11:40:00,44.48,44.51,44.43,44.44,159824.0,40.6482,40.6756,40.6025,40.6116,159824.0
2019-04-08 11:45:00,44.44,44.47,44.4,44.44,52632.0,40.6116,40.639,40.5751,40.6116,52632.0
2019-04-08 11:50:00,44.43,44.44,44.4,44.42,24008.0,40.6025,40.6116,40.5751,40.5933,24008.0
2019-04-08 11:55:00,44.41,44.43,44.38,44.39,30421.0,40.5842,40.6025,40.5568,40.5659,30421.0
2019-04-08 12:00:00,44.39,44.41,44.32,44.34,89394.0,40.5659,40.5842,40.5019,40.5202,89394.0
2019-04-08 12:05:00,44.34,44.38,44.32,44.38,90403.0,40.5202,40.5568,40.5019,40.5568,90403.0
2019-04-08 12:10:00,44.38,44.41,44.36,44.4,31285.0,40.5568,40.5842,40.5385,40.5751,31285.0
2019-04-08 12:15:00,44.4,44.41,44.35,44.37,36698.0,40.5751,40.5842,40.5294,40.5476,36698.0
2019-04-08 12:20:00,44.37,44.43,44.33,44.43,130286.0,40.5476,40.6025,40.5111,40.6025,130286.0
2019-04-08 12:25:00,44.43,44.43,44.36,44.38,51289.0,40.6025,40.6025,40.5385,40.5568,51289.0
2019-04-08 12:30:00,44.38,44.4,44.33,44.33,56835.0,40.5568,40.5751,40.5111,40.5111,56835.0
2019-04-08 12:35:00,44.33,44.37,44.32,44.36,19922.0,40.5111,40.5476,40.5019,40.5385,19922.0
2019-04-08 12:40:00,44.36,44.38,44.34,44.35,19255.0,40.5385,40.5568,40.5202,40.5294,19255.0
2019-04-08 12:45:00,44.36,44.36,44.32,44.34,12615.0,40.5385,40.5385,40.5019,40.5202,12615.0
2019-04-08 12:50:00,44.34,44.36,44.33,44.36,22449.0,40.5202,40.5385,40.5111,40.5385,22449.0
2019-04-08 12:55:00,44.36,44.39,44.35,44.39,21364.0,40.5385,40.5659,40.5294,40.5659,21364.0
2019-04-08 13:00:00,44.39,44.39,44.35,44.36,23571.0,40.5659,40.5659,40.5294,40.5385,23571.0
2019-04-08 13:05:00,44.37,44.4,44.36,44.39,34941.0,40.5476,40.5751,40.5385,40.5659,34941.0
2019-04-08 13:10:00,44.4,44.44,44.39,44.42,114990.0,40.5751,40.6116,40.5659,40.5933,114990.0
2019-04-08 13:15:00,44.42,44.42,44.37,44.37,19250.0,40.5933,40.5933,40.5476,40.5476,19250.0
2019-04-08 13:20:00,44.38,44.43,44.37,44.43,16081.0,40.5568,40.6025,40.5476,40.6025,16081.0
2019-04-08 13:25:00,44.43,44.43,44.37,44.39,22189.0,40.6025,40.6025,40.5476,40.5659,22189.0
2019-04-08 13:30:00,44.38,44.38,44.36,44.38,26265.0,40.5568,40.5568,40.5385,40.5568,26265.0
2019-04-08 13:35:00,44.38,44.4,44.37,44.4,41567.0,40.5568,40.5751,40.5476,40.5751,41567.0
2019-04-08 13:40:00,44.4,44.42,44.36,44.41,103040.0,40.5751,40.5933,40.5385,40.5842,103040.0
2019-04-08 13:45:00,44.41,44.47,44.4,44.46,28424.0,40.5842,40.639,40.5751,40.6299,28424.0
2019-04-08 13:50:00,44.45,44.52,44.44,44.49,57615.0,40.6207,40.6847,40.6116,40.6573,57615.0
2019-04-08 13:55:00,44.48,44.5,44.45,44.48,136714.0,40.6482,40.6664,40.6207,40.6482,136714.0
2019-04-08 14:00:00,44.48,44.51,44.47,44.5,70487.0,40.6482,40.6756,40.639,40.6664,70487.0
2019-04-08 14:05:00,44.5,44.59,44.49,44.57,38289.0,40.6664,40.7487,40.6573,40.7304,38289.0
2019-04-08 14:10:00,44.57,44.58,44.53,44.58,111357.0,40.7304,40.7396,40.6939,40.7396,111357.0
2019-04-08 14:15:00,44.57,44.62,44.46,44.47,266452.0,40.7304,40.7761,40.6299,40.639,266452.0
2019-04-08 14:20:00,44.48,44.55,44.47,44.54,154954.0,40.6482,40.7121,40.639,40.703,154954.0
2019-04-08 14:25:00,44.53,44.54,44.5,44.51,60811.0,40.6939,40.703,40.6664,40.6756,60811.0
2019-04-08 14:30:00,44.51,44.52,44.49,44.49,18973.0,40.6756,40.6847,40.6573,40.6573,18973.0
2019-04-08 14:35:00,44.5,44.54,44.49,44.49,330151.0,40.6664,40.703,40.6573,40.6573,330151.0
2019-04-08 14:40:00,44.5,44.5,44.44,44.46,94178.0,40.6664,40.6664,40.6116,40.6299,94178.0
2019-04-08 14:45:00,44.47,44.53,44.46,44.49,510284.0,40.639,40.6939,40.6299,40.6573,510284.0
2019-04-08 14:50:00,44.49,44.6,44.49,44.57,219402.0,40.6573,40.7578,40.6573,40.7304,219402.0
2019-04-08 14:55:00,44.57,44.62,44.56,44.62,42382.0,40.7304,40.7761,40.7213,40.7761,42382.0
2019-04-08 15:00:00,44.61,44.67,44.6,44.6,75350.0,40.767,40.8218,40.7578,40.7578,75350.0
2019-04-08 15:05:00,44.6,44.64,44.57,44.59,43369.0,40.7578,40.7944,40.7304,40.7487,43369.0
2019-04-08 15:10:00,44.58,44.65,44.58,44.65,27082.0,40.7396,40.8035,40.7396,40.8035,27082.0
2019-04-08 15:15:00,44.65,44.69,44.63,44.64,29849.0,40.8035,40.8401,40.7852,40.7944,29849.0
2019-04-08 15:20:00,44.65,44.67,44.62,44.62,21874.0,40.8035,40.8218,40.7761,40.7761,21874.0
2019-04-08 15:25:00,44.62,44.66,44.61,44.64,32590.0,40.7761,40.8127,40.767,40.7944,32590.0
2019-04-08 15:30:00,44.64,44.68,44.61,44.66,98655.0,40.7944,40.8309,40.767,40.8127,98655.0
2019-04-08 15:35:00,44.67,44.71,44.66,44.69,29109.0,40.8218,40.8584,40.8127,40.8401,29109.0
2019-04-08 15:40:00,44.69,44.73,44.68,44.7,61181.0,40.8401,40.8766,40.8309,40.8492,61181.0
2019-04-08 15:45:00,44.7,44.75,44.69,44.71,89877.0,40.8492,40.8949,40.8401,40.8584,89877.0
2019-04-08 15:50:00,44.72,44.77,44.71,44.76,164839.0,40.8675,40.9132,40.8584,40.904,164839.0
2019-04-08 15:55:00,44.76,44.79,44.71,44.77,402758.0,40.904,40.9315,40.8584,40.9132,402758.0
2019-04-09 09:30:00,44.3,44.52,44.3,44.32,109609.0,40.4837,40.6847,40.4837,40.5019,109609.0
2019-04-09 09:35:00,44.33,44.36,44.15,44.19,158582.0,40.5111,40.5385,40.3466,40.3831,158582.0
2019-04-09 09:40:00,44.18,44.27,44.08,44.25,114153.0,40.374,40.4563,40.2826,40.438,114153.0
2019-04-09 09:45:00,44.25,44.37,44.24,44.35,52113.0,40.438,40.5476,40.4288,40.5294,52113.0
2019-04-09 09:50:00,44.37,44.54,44.36,44.47,84488.0,40.5476,40.703,40.5385,40.639,84488.0
2019-04-09 09:55:00,44.47,44.52,44.44,44.47,91420.0,40.639,40.6847,40.6116,40.639,91420.0
2019-04-09 10:00:00,44.48,44.52,44.44,44.44,126808.0,40.6482,40.6847,40.6116,40.6116,126808.0
2019-04-09 10:05:00,44.44,44.5,44.39,44.46,30340.0,40.6116,40.6664,40.5659,40.6299,30340.0
2019-04-09 10:10:00,44.44,44.51,44.41,44.45,46548.0,40.6116,40.6756,40.5842,40.6207,46548.0
2019-04-09 10:15:00,44.44,44.45,44.37,44.41,64736.0,40.6116,40.6207,40.5476,40.5842,64736.0
2019-04-09 10:20:00,44.41,44.44,44.35,44.42,71386.0,40.5842,40.6116,40.5294,40.5933,71386.0
2019-04-09 10:25:00,44.42,44.52,44.42,44.48,46533.0,40.5933,40.6847,40.5933,40.6482,46533.0
2019-04-09 10:30:00,44.47,44.49,44.45,44.47,41932.0,40.639,40.6573,40.6207,40.639,41932.0
2019-04-09 10:35:00,44.46,44.49,44.39,44.4,82182.0,40.6299,40.6573,40.5659,40.5751,82182.0
2019-04-09 10:40:00,44.39,44.42,44.32,44.36,52480.0,40.5659,40.5933,40.5019,40.5385,52480.0
2019-04-09 10:45:00,44.36,44.37,44.28,44.3,57726.0,40.5385,40.5476,40.4654,40.4837,57726.0
2019-04-09 10:50:00,44.3,44.41,44.3,44.39,65373.0,40.4837,40.5842,40.4837,40.5659,65373.0
2019-04-09 10:55:00,44.39,44.48,44.36,44.46,88069.0,40.5659,40.6482,40.5385,40.6299,88069.0
2019-04-09 11:00:00,44.47,44.47,44.38,44.44,36514.0,40.639,40.639,40.5568,40.6116,36514.0
2019-04-09 11:05:00,44.45,44.48,44.41,44.41,23136.0,40.6207,40.6482,40.5842,40.5842,23136.0
2019-04-09 11:10:00,44.42,44.45,44.36,44.41,19365.0,40.5933,40.6207,40.5385,40.5842,19365.0
2019-04-09 11:15:00,44.42,44.48,44.41,44.43,46431.0,40.5933,40.6482,40.5842,40.6025,46431.0
2019-04-09 11:20:00,44.43,44.46,44.32,44.32,62723.0,40.6025,40.6299,40.5019,40.5019,62723.0
2019-04-09 11:25:00,44.32,44.38,44.32,44.36,21084.0,40.5019,40.5568,40.5019,40.5385,21084.0
2019-04-09 11:30:00,44.36,44.46,44.35,44.39,110167.0,40.5385,40.6299,40.5294,40.5659,110167.0
2019-04-09 11:35:00,44.4,44.5,44.38,44.5,188878.0,40.5751,40.6664,40.5568,40.6664,188878.0
2019-04-09 11:40:00,44.5,44.5,44.45,44.47,26583.0,40.6664,40.6664,40.6207,40.639,26583.0
2019-04-09 11:45:00,44.47,44.51,44.46,44.49,52018.0,40.639,40.6756,40.6299,40.6573,52018.0
2019-04-09 11:50:00,44.49,44.53,44.47,44.52,27041.0,40.6573,40.6939,40.639,40.6847,27041.0
2019-04-09 11:55:00,44.52,44.57,44.51,44.54,31647.0,40.6847,40.7304,40.6756,40.703,31647.0
2019-04-09 12:00:00,44.53,44.54,44.49,44.53,27896.0,40.6939,40.703,40.6573,40.6939,27896.0
2019-04-09 12:05:00,44.53,44.58,44.5,44.58,133204.0,40.6939,40.7396,40.6664,40.7396,133204.0
2019-04-09 12:10:00,44.58,44.63,44.56,44.59,60902.0,40.7396,40.7852,40.7213,40.7487,60902.0
2019-04-09 12:15:00,44.59,44.63,44.58,44.61,44016.0,40.7487,40.7852,40.7396,40.767,44016.0
2019-04-09 12:20:00,44.6,44.62,44.55,44.56,79415.0,40.7578,40.7761,40.7121,40.7213,79415.0
2019-04-09 12:25:00,44.56,44.57,44.52,44.54,26001.0,40.7213,40.7304,40.6847,40.703,26001.0
2019-04-09 12:30:00,44.54,44.56,44.51,44.53,18217.0,40.703,40.7213,40.6756,40.6939,18217.0
2019-04-09 12:35:00,44.53,44.54,44.5,44.51,22419.0,40.6939,40.703,40.6664,40.6756,22419.0
2019-04-09 12:40:00,44.51,44.53,44.49,44.52,19725.0,40.6756,40.6939,40.6573,40.6847,19725.0
2019-04-09 12:45:00,44.52,44.52,44.46,44.46,11615.0,40.6847,40.6847,40.6299,40.6299,11615.0
2019-04-09 12:50:00,44.47,44.48,44.45,44.46,18745.0,40.639,40.6482,40.6207,40.6299,18745.0
2019-04-09 12:55:00,44.47,44.49,44.44,44.45,16343.0,40.639,40.6573,40.6116,40.6207,16343.0
2019-04-09 13:00:00,44.45,44.45,44.41,44.43,11097.0,40.6207,40.6207,40.5842,40.6025,11097.0
2019-04-09 13:05:00,44.44,44.46,44.42,44.45,18615.0,40.6116,40.6299,40.5933,40.6207,18615.0
2019-04-09 13:10:00,44.46,44.47,44.45,44.46,10803.0,40.6299,40.639,40.6207,40.6299,10803.0
2019-04-09 13:15:00,44.45,44.51,44.45,44.48,30091.0,40.6207,40.6756,40.6207,40.6482,30091.0
2019-04-09 13:20:00,44.48,44.49,44.45,44.47,24647.0,40.6482,40.6573,40.6207,40.639,24647.0
2019-04-09 13:25:00,44.45,44.48,44.42,44.43,17490.0,40.6207,40.6482,40.5933,40.6025,17490.0
2019-04-09 13:30:00,44.43,44.48,44.4,44.46,24015.0,40.6025,40.6482,40.5751,40.6299,24015.0
2019-04-09 13:35:00,44.47,44.49,44.44,44.46,32745.0,40.639,40.6573,40.6116,40.6299,32745.0
2019-04-09 13:40:00,44.46,44.49,44.45,44.45,25018.0,40.6299,40.6573,40.6207,40.6207,25018.0
2019-04-09 13:45:00,44.46,44.48,44.45,44.47,17529.0,40.6299,40.6482,40.6207,40.639,17529.0
2019-04-09 13:50:00,44.47,44.48,44.4,44.41,29955.0,40.639,40.6482,40.5751,40.5842,29955.0
2019-04-09 13:55:00,44.41,44.41,44.38,44.41,29131.0,40.5842,40.5842,40.5568,40.5842,29131.0
2019-04-09 14:00:00,44.41,44.42,44.38,44.39,26839.0,40.5842,40.5933,40.5568,40.5659,26839.0
2019-04-09 14:05:00,44.39,44.4,44.34,44.36,37815.0,40.5659,40.5751,40.5202,40.5385,37815.0
2019-04-09 14:10:00,44.35,44.42,44.35,44.41,27826.0,40.5294,40.5933,40.5294,40.5842,27826.0
2019-04-09 14:15:00,44.41,44.46,44.41,44.43,23094.0,40.5842,40.6299,40.5842,40.6025,23094.0
2019-04-09 14:20:00,44.43,44.45,44.38,44.4,20186.0,40.6025,40.6207,40.5568,40.5751,20186.0
2019-04-09 14:25:00,44.4,44.43,44.39,44.4,40384.0,40.5751,40.6025,40.5659,40.5751,40384.0
2019-04-09 14:30:00,44.4,44.45,44.39,44.44,28946.0,40.5751,40.6207,40.5659,40.6116,28946.0
2019-04-09 14:35:00,44.44,44.44,44.41,44.43,18304.0,40.6116,40.6116,40.5842,40.6025,18304.0
2019-04-09 14:40:00,44.44,44.44,44.33,44.33,43503.0,40.6116,40.6116,40.5111,40.5111,43503.0
2019-04-09 14:45:00,44.33,44.39,44.3,44.38,48553.0,40.5111,40.5659,40.4837,40.5568,48553.0
2019-04-09 14:50:00,44.39,44.39,44.34,44.35,37911.0,40.5659,40.5659,40.5202,40.5294,37911.0
2019-04-09 14:55:00,44.34,44.36,44.31,44.33,21519.0,40.5202,40.5385,40.4928,40.5111,21519.0
2019-04-09 15:00:00,44.32,44.38,44.32,44.35,29326.0,40.5019,40.5568,40.5019,40.5294,29326.0
2019-04-09 15:05:00,44.35,44.36,44.33,44.35,34350.0,40.5294,40.5385,40.5111,40.5294,34350.0
2019-04-09 15:10:00,44.36,44.38,44.34,44.38,42918.0,40.5385,40.5568,40.5202,40.5568,42918.0
2019-04-09 15:15:00,44.38,44.41,44.37,44.38,53388.0,40.5568,40.5842,40.5476,40.5568,53388.0
2019-04-09 15:20:00,44.38,44.38,44.3,44.33,83713.0,40.5568,40.5568,40.4837,40.5111,83713.0
2019-04-09 15:25:00,44.33,44.33,44.27,44.31,78172.0,40.5111,40.5111,40.4563,40.4928,78172.0
2019-04-09 15:30:00,44.3,44.38,44.3,44.35,51874.0,40.4837,40.5568,40.4837,40.5294,51874.0
2019-04-09 15:35:00,44.36,44.39,44.34,44.39,93713.0,40.5385,40.5659,40.5202,40.5659,93713.0
2019-04-09 15:40:00,44.39,44.41,44.38,44.41,65141.0,40.5659,40.5842,40.5568,40.5842,65141.0
2019-04-09 15:45:00,44.4,44.43,44.39,44.41,70613.0,40.5751,40.6025,40.5659,40.5842,70613.0
2019-04-09 15:50:00,44.4,44.42,44.37,44.4,137607.0,40.5751,40.5933,40.5476,40.5751,137607.0
2019-04-09 15:55:00,44.4,44.46,44.34,44.44,537478.0,40.5751,40.6299,40.5202,40.6116,537478.0
2019-04-10 09:30:00,44.47,44.47,44.23,44.3,86732.0,40.639,40.639,40.4197,40.4837,86732.0
2019-04-10 09:35:00,44.29,44.38,44.14,44.14,82318.0,40.4745,40.5568,40.3375,40.3375,82318.0
2019-04-10 09:40:00,44.13,44.2,44.07,44.09,67308.0,40.3283,40.3923,40.2735,40.2918,67308.0
2019-04-10 09:45:00,44.1,44.13,44.03,44.08,78910.0,40.3009,40.3283,40.2369,40.2826,78910.0
2019-04-10 09:50:00,44.08,44.18,44.08,44.14,48695.0,40.2826,40.374,40.2826,40.3375,48695.0
2019-04-10 09:55:00,44.14,44.22,44.09,44.18,78733.0,40.3375,40.4106,40.2918,40.374,78733.0
2019-04-10 10:00:00,44.17,44.22,44.13,44.14,38242.0,40.3649,40.4106,40.3283,40.3375,38242.0
2019-04-10 10:05:00,44.15,44.22,44.11,44.12,132576.0,40.3466,40.4106,40.31,40.3192,132576.0
2019-04-10 10:10:00,44.11,44.19,44.09,44.17,152075.0,40.31,40.3831,40.2918,40.3649,152075.0
2019-04-10 10:15:00,44.17,44.22,44.13,44.22,89111.0,40.3649,40.4106,40.3283,40.4106,89111.0
2019-04-10 10:20:00,44.23,44.27,44.15,44.16,28593.0,40.4197,40.4563,40.3466,40.3557,28593.0
2019-04-10 10:25:00,44.16,44.17,44.11,44.14,31396.0,40.3557,40.3649,40.31,40.3375,31396.0
2019-04-10 10:30:00,44.14,44.22,44.13,44.18,43328.0,40.3375,40.4106,40.3283,40.374,43328.0
2019-04-10 10:35:00,44.19,44.21,44.12,44.14,29334.0,40.3831,40.4014,40.3192,40.3375,29334.0
2019-04-10 10:40:00,44.13,44.18,44.04,44.06,64354.0,40.3283,40.374,40.2461,40.2643,64354.0
2019-04-10 10:45:00,44.05,44.05,43.97,44.02,42353.0,40.2552,40.2552,40.1821,40.2278,42353.0
2019-04-10 10:50:00,44.02,44.05,43.97,44.01,47697.0,40.2278,40.2552,40.1821,40.2187,47697.0
2019-04-10 10:55:00,44.01,44.04,43.97,43.99,35963.0,40.2187,40.2461,40.1821,40.2004,35963.0
2019-04-10 11:00:00,43.99,44.15,43.99,44.14,49443.0,40.2004,40.3466,40.2004,40.3375,49443.0
2019-04-10 11:05:00,44.13,44.14,44.07,44.09,51104.0,40.3283,40.3375,40.2735,40.2918,51104.0
2019-04-10 11:10:00,44.08,44.11,44.04,44.08,87045.0,40.2826,40.31,40.2461,40.2826,87045.0
2019-04-10 11:15:00,44.09,44.13,44.07,44.1,34308.0,40.2918,40.3283,40.2735,40.3009,34308.0
2019-04-10 11:20:00,44.11,44.14,44.09,44.13,26388.0,40.31,40.3375,40.2918,40.3283,26388.0
2019-04-10 11:25:00,44.12,44.15,44.08,44.11,23982.0,40.3192,40.3466,40.2826,40.31,23982.0
2019-04-10 11:30:00,44.12,44.19,44.11,44.19,29529.0,40.3192,40.3831,40.31,40.3831,29529.0
2019-04-10 11:35:00,44.19,44.22,44.14,44.2,35172.0,40.3831,40.4106,40.3375,40.3923,35172.0
2019-04-10 11:40:00,44.2,44.25,44.18,44.2,25991.0,40.3923,40.438,40.374,40.3923,25991.0
2019-04-10 11:45:00,44.2,44.25,44.18,44.2,61677.0,40.3923,40.438,40.374,40.3923,61677.0
2019-04-10 11:50:00,44.2,44.2,44.11,44.18,34615.0,40.3923,40.3923,40.31,40.374,34615.0
2019-04-10 11:55:00,44.17,44.23,44.15,44.19,35129.0,40.3649,40.4197,40.3466,40.3831,35129.0
2019-04-10 12:00:00,44.2,44.24,44.19,44.22,38791.0,40.3923,40.4288,40.3831,40.4106,38791.0
2019-04-10 12:05:00,44.21,44.23,44.18,44.19,31893.0,40.4014,40.4197,40.374,40.3831,31893.0
2019-04-10 12:10:00,44.18,44.18,44.15,44.16,15123.0,40.374,40.374,40.3466,40.3557,15123.0
2019-04-10 12:15:00,44.16,44.18,44.16,44.18,11889.0,40.3557,40.374,40.3557,40.374,11889.0
2019-04-10 12:20:00,44.17,44.21,44.15,44.21,25296.0,40.3649,40.4014,40.3466,40.4014,25296.0
2019-04-10 12:25:00,44.21,44.29,44.2,44.28,37343.0,40.4014,40.4745,40.3923,40.4654,37343.0
2019-04-10 12:30:00,44.28,44.28,44.21,44.23,30823.0,40.4654,40.4654,40.4014,40.4197,30823.0
2019-04-10 12:35:00,44.24,44.26,44.22,44.26,44354.0,40.4288,40.4471,40.4106,40.4471,44354.0
2019-04-10 12:40:00,44.25,44.26,44.23,44.25,22058.0,40.438,40.4471,40.4197,40.438,22058.0
2019-04-10 12:45:00,44.24,44.24,44.18,44.21,21256.0,40.4288,40.4288,40.374,40.4014,21256.0
2019-04-10 12:50:00,44.21,44.24,44.19,44.22,20791.0,40.4014,40.4288,40.3831,40.4106,20791.0
2019-04-10 12:55:00,44.21,44.23,44.17,44.18,18209.0,40.4014,40.4197,40.3649,40.374,18209.0
2019-04-10 13:00:00,44.19,44.21,44.17,44.21,38119.0,40.3831,40.4014,40.3649,40.4014,38119.0
2019-04-10 13:05:00,44.21,44.23,44.2,44.21,17232.0,40.4014,40.4197,40.3923,40.4014,17232.0
2019-04-10 13:10:00,44.21,44.22,44.19,44.2,13152.0,40.4014,40.4106,40.3831,40.3923,13152.0
2019-04-10 13:15:00,44.2,44.25,44.2,44.23,46882.0,40.3923,40.438,40.3923,40.4197,46882.0
2019-04-10 13:20:00,44.23,44.24,44.21,44.23,62958.0,40.4197,40.4288,40.4014,40.4197,62958.0
2019-04-10 13:25:00,44.24,44.26,44.23,44.23,74261.0,40.4288,40.4471,40.4197,40.4197,74261.0
2019-04-10 13:30:00,44.24,44.27,44.23,44.26,30807.0,40.4288,40.4563,40.4197,40.4471,30807.0
2019-04-10 13:35:00,44.26,44.28,44.24,44.25,116022.0,40.4471,40.4654,40.4288,40.438,116022.0
2019-04-10 13:40:00,44.24,44.26,44.2,44.23,43247.0,40.4288,40.4471,40.3923,40.4197,43247.0
2019-04-10 13:45:00,44.24,44.25,44.21,44.22,37233.0,40.4288,40.438,40.4014,40.4106,37233.0
2019-04-10 13:50:00,44.22,44.25,44.21,44.25,14779.0,40.4106,40.438,40.4014,40.438,14779.0
2019-04-10 13:55:00,44.25,44.3,44.24,44.28,164825.0,40.438,40.4837,40.4288,40.4654,164825.0
2019-04-10 14:00:00,44.28,44.29,44.21,44.24,142497.0,40.4654,40.4745,40.4014,40.4288,142497.0
2019-04-10 14:05:00,44.23,44.27,44.17,44.2,109187.0,40.4197,40.4563,40.3649,40.3923,109187.0
2019-04-10 14:10:00,44.2,44.24,44.15,44.24,48865.0,40.3923,40.4288,40.3466,40.4288,48865.0
2019-04-10 14:15:00,44.25,44.32,44.23,44.3,55091.0,40.438,40.5019,40.4197,40.4837,55091.0
2019-04-10 14:20:00,44.31,44.39,44.3,44.33,56732.0,40.4928,40.5659,40.4837,40.5111,56732.0
2019-04-10 14:25:00,44.33,44.35,44.29,44.3,70870.0,40.5111,40.5294,40.4745,40.4837,70870.0
2019-04-10 14:30:00,44.3,44.31,44.25,44.27,112197.0,40.4837,40.4928,40.438,40.4563,112197.0
2019-04-10 14:35:00,44.26,44.29,44.23,44.25,49826.0,40.4471,40.4745,40.4197,40.438,49826.0
2019-04-10 14:40:00,44.25,44.34,44.24,44.34,38269.0,40.438,40.5202,40.4288,40.5202,38269.0
2019-04-10 14:45:00,44.33,44.34,44.3,44.3,26841.0,40.5111,40.5202,40.4837,40.4837,26841.0
2019-04-10 14:50:00,44.3,44.33,44.29,44.29,82402.0,40.4837,40.5111,40.4745,40.4745,82402.0
2019-04-10 14:55:00,44.3,44.31,44.25,44.25,73680.0,40.4837,40.4928,40.438,40.438,73680.0
2019-04-10 15:00:00,44.26,44.35,44.25,44.32,105431.0,40.4471,40.5294,40.438,40.5019,105431.0
2019-04-10 15:05:00,44.32,44.37,44.29,44.32,138079.0,40.5019,40.5476,40.4745,40.5019,138079.0
2019-04-10 15:10:00,44.32,44.34,44.29,44.3,131538.0,40.5019,40.5202,40.4745,40.4837,131538.0
2019-04-10 15:15:00,44.3,44.33,44.28,44.29,52306.0,40.4837,40.5111,40.4654,40.4745,52306.0
2019-04-10 15:20:00,44.3,44.33,44.28,44.3,91956.0,40.4837,40.5111,40.4654,40.4837,91956.0
2019-04-10 15:25:00,44.3,44.31,44.27,44.28,50760.0,40.4837,40.4928,40.4563,40.4654,50760.0
2019-04-10 15:30:00,44.28,44.32,44.24,44.29,91296.0,40.4654,40.5019,40.4288,40.4745,91296.0
2019-04-10 15:35:00,44.3,44.34,44.26,44.26,47760.0,40.4837,40.5202,40.4471,40.4471,47760.0
2019-04-10 15:40:00,44.26,44.29,44.25,44.28,46390.0,40.4471,40.4745,40.438,40.4654,46390.0
2019-04-10 15:45:00,44.28,44.28,44.24,44.28,79814.0,40.4654,40.4654,40.4288,40.4654,79814.0
2019-04-10 15:50:00,44.27,44.28,44.24,44.27,102475.0,40.4563,40.4654,40.4288,40.4563,102475.0
2019-04-10 15:55:00,44.26,44.29,44.24,44.28,234669.0,40.4471,40.4745,40.4288,40.4654,234669.0
2019-04-11 09:30:00,44.48,44.5,44.31,44.36,84305.0,40.6482,40.6664,40.4928,40.5385,84305.0
2019-04-11 09:35:00,44.36,44.44,44.29,44.38,90812.0,40.5385,40.6116,40.4745,40.5568,90812.0
2019-04-11 09:40:00,44.38,44.63,44.35,44.63,121843.0,40.5568,40.7852,40.5294,40.7852,121843.0
2019-04-11 09:45:00,44.62,44.72,44.6,44.67,144627.0,40.7761,40.8675,40.7578,40.8218,144627.0
2019-04-11 09:50:00,44.66,44.74,44.61,44.61,51632.0,40.8127,40.8858,40.767,40.767,51632.0
2019-04-11 09:55:00,44.62,44.64,44.53,44.56,49613.0,40.7761,40.7944,40.6939,40.7213,49613.0
2019-04-11 10:00:00,44.56,44.58,44.54,44.55,69248.0,40.7213,40.7396,40.703,40.7121,69248.0
2019-04-11 10:05:00,44.56,44.61,44.52,44.58,49133.0,40.7213,40.767,40.6847,40.7396,49133.0
2019-04-11 10:10:00,44.58,44.64,44.52,44.64,44801.0,40.7396,40.7944,40.6847,40.7944,44801.0
2019-04-11 10:15:00,44.63,44.67,44.6,44.64,83309.0,40.7852,40.8218,40.7578,40.7944,83309.0
2019-04-11 10:20:00,44.64,44.7,44.63,44.67,78808.0,40.7944,40.8492,40.7852,40.8218,78808.0
2019-04-11 10:25:00,44.68,44.68,44.6,44.63,54790.0,40.8309,40.8309,40.7578,40.7852,54790.0
2019-04-11 10:30:00,44.63,44.63,44.56,44.59,31614.0,40.7852,40.7852,40.7213,40.7487,31614.0
2019-04-11 10:35:00,44.59,44.61,44.53,44.54,53414.0,40.7487,40.767,40.6939,40.703,53414.0
2019-04-11 10:40:00,44.55,44.57,44.51,44.54,55712.0,40.7121,40.7304,40.6756,40.703,55712.0
2019-04-11 10:45:00,44.54,44.59,44.51,44.54,30647.0,40.703,40.7487,40.6756,40.703,30647.0
2019-04-11 10:50:00,44.54,44.58,44.45,44.45,29571.0,40.703,40.7396,40.6207,40.6207,29571.0
2019-04-11 10:55:00,44.46,44.46,44.39,44.4,72140.0,40.6299,40.6299,40.5659,40.5751,72140.0
2019-04-11 11:00:00,44.4,44.46,44.38,44.46,37928.0,40.5751,40.6299,40.5568,40.6299,37928.0
2019-04-11 11:05:00,44.47,44.59,44.47,44.54,49846.0,40.639,40.7487,40.639,40.703,49846.0
2019-04-11 11:10:00,44.54,44.58,44.51,44.58,42016.0,40.703,40.7396,40.6756,40.7396,42016.0
2019-04-11 11:15:00,44.57,44.57,44.48,44.48,41767.0,40.7304,40.7304,40.6482,40.6482,41767.0
2019-04-11 11:20:00,44.48,44.49,44.38,44.4,49600.0,40.6482,40.6573,40.5568,40.5751,49600.0
2019-04-11 11:25:00,44.4,44.42,44.34,44.37,31128.0,40.5751,40.5933,40.5202,40.5476,31128.0
2019-04-11 11:30:00,44.36,44.36,44.28,44.29,23820.0,40.5385,40.5385,40.4654,40.4745,23820.0
2019-04-11 11:35:00,44.29,44.33,44.25,44.25,27788.0,40.4745,40.5111,40.438,40.438,27788.0
2019-04-11 11:40:00,44.25,44.25,44.13,44.22,69662.0,40.438,40.438,40.3283,40.4106,69662.0
2019-04-11 11:45:00,44.22,44.22,44.16,44.17,39719.0,40.4106,40.4106,40.3557,40.3649,39719.0
2019-04-11 11:50:00,44.16,44.21,44.14,44.14,35045.0,40.3557,40.4014,40.3375,40.3375,35045.0
2019-04-11 11:55:00,44.15,44.22,44.13,44.21,42683.0,40.3466,40.4106,40.3283,40.4014,42683.0
2019-04-11 12:00:00,44.21,44.26,44.18,44.26,32002.0,40.4014,40.4471,40.374,40.4471,32002.0
2019-04-11 12:05:00,44.26,44.26,44.2,44.22,30786.0,40.4471,40.4471,40.3923,40.4106,30786.0
2019-04-11 12:10:00,44.23,44.25,44.21,44.22,24013.0,40.4197,40.438,40.4014,40.4106,24013.0
2019-04-11 12:15:00,44.22,44.22,44.12,44.12,50914.0,40.4106,40.4106,40.3192,40.3192,50914.0
2019-04-11 12:20:00,44.12,44.13,44.08,44.13,28509.0,40.3192,40.3283,40.2826,40.3283,28509.0
2019-04-11 12:25:00,44.13,44.13,44.05,44.08,38473.0,40.3283,40.3283,40.2552,40.2826,38473.0
2019-04-11 12:30:00,44.07,44.11,44.06,44.09,27524.0,40.2735,40.31,40.2643,40.2918,27524.0
2019-04-11 12:35:00,44.09,44.15,44.08,44.13,20193.0,40.2918,40.3466,40.2826,40.3283,20193.0
2019-04-11 12:40:00,44.12,44.13,44.07,44.12,30614.0,40.3192,40.3283,40.2735,40.3192,30614.0
2019-04-11 12:45:00,44.12,44.15,44.11,44.14,12809.0,40.3192,40.3466,40.31,40.3375,12809.0
2019-04-11 12:50:00,44.14,44.21,44.13,44.2,31602.0,40.3375,40.4014,40.3283,40.3923,31602.0
2019-04-11 12:55:00,44.19,44.2,44.16,44.16,25496.0,40.3831,40.3923,40.3557,40.3557,25496.0
2019-04-11 13:00:00,44.16,44.23,44.14,44.23,14906.0,40.3557,40.4197,40.3375,40.4197,14906.0
2019-04-11 13:05:00,44.23,44.25,44.2,44.25,20931.0,40.4197,40.438,40.3923,40.438,20931.0
2019-04-11 13:10:00,44.24,44.25,44.21,44.22,12521.0,40.4288,40.438,40.4014,40.4106,12521.0
2019-04-11 13:15:00,44.22,44.3,44.21,44.28,89600.0,40.4106,40.4837,40.4014,40.4654,89600.0
2019-04-11 13:20:00,44.28,44.3,44.26,44.29,26915.0,40.4654,40.4837,40.4471,40.4745,26915.0
2019-04-11 13:25:00,44.28,44.3,44.26,44.27,22307.0,40.4654,40.4837,40.4471,40.4563,22307.0
2019-04-11 13:30:00,44.27,44.27,44.2,44.23,72001.0,40.4563,40.4563,40.3923,40.4197,72001.0
2019-04-11 13:35:00,44.24,44.26,44.23,44.25,16130.0,40.4288,40.4471,40.4197,40.438,16130.0
2019-04-11 13:40:00,44.25,44.29,44.24,44.29,19728.0,40.438,40.4745,40.4288,40.4745,19728.0
2019-04-11 13:45:00,44.29,44.31,44.26,44.3,29348.0,40.4745,40.4928,40.4471,40.4837,29348.0
2019-04-11 13:50:00,44.31,44.39,44.31,44.35,52502.0,40.4928,40.5659,40.4928,40.5294,52502.0
2019-04-11 13:55:00,44.35,44.42,44.34,44.4,55937.0,40.5294,40.5933,40.5202,40.5751,55937.0
2019-04-11 14:00:00,44.4,44.4,44.36,44.39,35782.0,40.5751,40.5751,40.5385,40.5659,35782.0
2019-04-11 14:05:00,44.39,44.4,44.35,44.35,57135.0,40.5659,40.5751,40.5294,40.5294,57135.0
2019-04-11 14:10:00,44.36,44.4,44.33,44.37,26640.0,40.5385,40.5751,40.5111,40.5476,26640.0
2019-04-11 14:15:00,44.37,44.37,44.33,44.34,17837.0,40.5476,40.5476,40.5111,40.5202,17837.0
2019-04-11 14:20:00,44.34,44.35,44.31,44.34,26876.0,40.5202,40.5294,40.4928,40.5202,26876.0
2019-04-11 14:25:00,44.34,44.35,44.31,44.32,39953.0,40.5202,40.5294,40.4928,40.5019,39953.0
2019-04-11 14:30:00,44.32,44.4,44.32,44.35,261309.0,40.5019,40.5751,40.5019,40.5294,261309.0
2019-04-11 14:35:00,44.36,44.36,44.31,44.31,56793.0,40.5385,40.5385,40.4928,40.4928,56793.0
2019-04-11 14:40:00,44.32,44.33,44.26,44.3,54551.0,40.5019,40.5111,40.4471,40.4837,54551.0
2019-04-11 14:45:00,44.3,44.31,44.23,44.25,86145.0,40.4837,40.4928,40.4197,40.438,86145.0
2019-04-11 14:50:00,44.25,44.28,44.21,44.26,42287.0,40.438,40.4654,40.4014,40.4471,42287.0
2019-04-11 14:55:00,44.26,44.28,44.23,44.27,41547.0,40.4471,40.4654,40.4197,40.4563,41547.0
2019-04-11 15:00:00,44.27,44.31,44.26,44.3,37970.0,40.4563,40.4928,40.4471,40.4837,37970.0
2019-04-11 15:05:00,44.3,44.33,44.26,44.27,43604.0,40.4837,40.5111,40.4471,40.4563,43604.0
2019-04-11 15:10:00,44.27,44.28,44.22,44.22,37428.0,40.4563,40.4654,40.4106,40.4106,37428.0
2019-04-11 15:15:00,44.23,44.25,44.22,44.23,46632.0,40.4197,40.438,40.4106,40.4197,46632.0
2019-04-11 15:20:00,44.23,44.23,44.19,44.19,42368.0,40.4197,40.4197,40.3831,40.3831,42368.0
2019-04-11 15:25:00,44.2,44.27,44.19,44.23,42195.0,40.3923,40.4563,40.3831,40.4197,42195.0
2019-04-11 15:30:00,44.23,44.26,44.23,44.25,91066.0,40.4197,40.4471,40.4197,40.438,91066.0
2019-04-11 15:35:00,44.25,44.25,44.23,44.24,54580.0,40.438,40.438,40.4197,40.4288,54580.0
2019-04-11 15:40:00,44.24,44.24,44.21,44.22,101965.0,40.4288,40.4288,40.4014,40.4106,101965.0
2019-04-11 15:45:00,44.23,44.25,44.19,44.25,111947.0,40.4197,40.438,40.3831,40.438,111947.0
2019-04-11 15:50:00,44.25,44.32,44.24,44.32,186936.0,40.438,40.5019,40.4288,40.5019,186936.0
2019-04-11 15:55:00,44.31,44.32,44.24,44.26,376540.0,40.4928,40.5019,40.4288,40.4471,376540.0
2019-04-12 09:30:00,44.92,45.57,44.92,45.55,307591.0,41.0503,41.6443,41.0503,41.626,307591.0
2019-04-12 09:35:00,45.56,45.77,45.5,45.76,203908.0,41.6351,41.827,41.5803,41.8179,203908.0
2019-04-12 09:40:00,45.77,45.79,45.55,45.71,164514.0,41.827,41.8453,41.626,41.7722,164514.0
2019-04-12 09:45:00,45.71,45.79,45.63,45.72,171880.0,41.7722,41.8453,41.6991,41.7813,171880.0
2019-04-12 09:50:00,45.71,45.73,45.57,45.57,95795.0,41.7722,41.7905,41.6443,41.6443,95795.0
2019-04-12 09:55:00,45.58,45.67,45.57,45.59,51532.0,41.6534,41.7356,41.6443,41.6625,51532.0
2019-04-12 10:00:00,45.59,45.61,45.37,45.38,60354.0,41.6625,41.6808,41.4615,41.4706,60354.0
2019-04-12 10:05:00,45.37,45.4,45.29,45.34,47458.0,41.4615,41.4889,41.3884,41.4341,47458.0
2019-04-12 10:10:00,45.34,45.47,45.34,45.47,58709.0,41.4341,41.5529,41.4341,41.5529,58709.0
2019-04-12 10:15:00,45.47,45.53,45.46,45.52,48866.0,41.5529,41.6077,41.5437,41.5986,48866.0
2019-04-12 10:20:00,45.53,45.57,45.47,45.56,45104.0,41.6077,41.6443,41.5529,41.6351,45104.0
2019-04-12 10:25:00,45.57,45.59,45.42,45.46,52765.0,41.6443,41.6625,41.5072,41.5437,52765.0
2019-04-12 10:30:00,45.47,45.47,45.3,45.32,64246.0,41.5529,41.5529,41.3975,41.4158,64246.0
2019-04-12 10:35:00,45.32,45.34,45.24,45.28,67795.0,41.4158,41.4341,41.3427,41.3792,67795.0
2019-04-12 10:40:00,45.28,45.28,45.17,45.19,76016.0,41.3792,41.3792,41.2787,41.297,76016.0
2019-04-12 10:45:00,45.2,45.25,45.1,45.12,115650.0,41.3061,41.3518,41.2148,41.233,115650.0
2019-04-12 10:50:00,45.13,45.25,45.09,45.23,63648.0,41.2422,41.3518,41.2056,41.3336,63648.0
2019-04-12 10:55:00,45.24,45.35,45.23,45.29,47098.0,41.3427,41.4432,41.3336,41.3884,47098.0
2019-04-12 11:00:00,45.29,45.32,45.23,45.32,33793.0,41.3884,41.4158,41.3336,41.4158,33793.0
2019-04-12 11:05:00,45.31,45.31,45.26,45.28,26032.0,41.4067,41.4067,41.361,41.3792,26032.0
2019-04-12 11:10:00,45.28,45.33,45.27,45.3,35355.0,41.3792,41.4249,41.3701,41.3975,35355.0
2019-04-12 11:15:00,45.29,45.3,45.23,45.24,31048.0,41.3884,41.3975,41.3336,41.3427,31048.0
2019-04-12 11:20:00,45.24,45.26,45.22,45.22,22284.0,41.3427,41.361,41.3244,41.3244,22284.0
2019-04-12 11:25:00,45.22,45.27,45.2,45.23,30146.0,41.3244,41.3701,41.3061,41.3336,30146.0
2019-04-12 11:30:00,45.23,45.23,45.15,45.16,23478.0,41.3336,41.3336,41.2604,41.2696,23478.0
2019-04-12 11:35:00,45.16,45.17,45.1,45.13,46820.0,41.2696,41.2787,41.2148,41.2422,46820.0
2019-04-12 11:40:00,45.13,45.16,45.12,45.15,35602.0,41.2422,41.2696,41.233,41.2604,35602.0
2019-04-12 11:45:00,45.15,45.15,45.04,45.05,44412.0,41.2604,41.2604,41.1599,41.1691,44412.0
2019-04-12 11:50:00,45.05,45.12,45.04,45.09,72914.0,41.1691,41.233,41.1599,41.2056,72914.0
2019-04-12 11:55:00,45.08,45.13,45.07,45.08,42038.0,41.1965,41.2422,41.1873,41.1965,42038.0
2019-04-12 12:00:00,45.08,45.16,45.05,45.16,26789.0,41.1965,41.2696,41.1691,41.2696,26789.0
2019-04-12 12:05:00,45.16,45.21,45.14,45.19,36831.0,41.2696,41.3153,41.2513,41.297,36831.0
2019-04-12 12:10:00,45.2,45.26,45.18,45.26,20515.0,41.3061,41.361,41.2879,41.361,20515.0
2019-04-12 12:15:00,45.27,45.35,45.27,45.32,70883.0,41.3701,41.4432,41.3701,41.4158,70883.0
2019-04-12 12:20:00,45.33,45.35,45.31,45.35,34160.0,41.4249,41.4432,41.4067,41.4432,34160.0
2019-04-12 12:25:00,45.35,45.38,45.34,45.37,39583.0,41.4432,41.4706,41.4341,41.4615,39583.0
2019-04-12 12:30:00,45.36,45.37,45.3,45.34,21995.0,41.4524,41.4615,41.3975,41.4341,21995.0
2019-04-12 12:35:00,45.34,45.41,45.33,45.36,76952.0,41.4341,41.498,41.4249,41.4524,76952.0
2019-04-12 12:40:00,45.36,45.38,45.32,45.37,27420.0,41.4524,41.4706,41.4158,41.4615,27420.0
2019-04-12 12:45:00,45.37,45.37,45.28,45.3,38533.0,41.4615,41.4615,41.3792,41.3975,38533.0
2019-04-12 12:50:00,45.3,45.36,45.29,45.33,81705.0,41.3975,41.4524,41.3884,41.4249,81705.0
2019-04-12 12:55:00,45.34,45.37,45.32,45.36,61762.0,41.4341,41.4615,41.4158,41.4524,61762.0
2019-04-12 13:00:00,45.36,45.41,45.35,45.38,49416.0,41.4524,41.498,41.4432,41.4706,49416.0
2019-04-12 13:05:00,45.38,45.42,45.36,45.4,23929.0,41.4706,41.5072,41.4524,41.4889,23929.0
2019-04-12 13:10:00,45.4,45.41,45.37,45.39,32911.0,41.4889,41.498,41.4615,41.4798,32911.0
2019-04-12 13:15:00,45.38,45.42,45.37,45.42,22762.0,41.4706,41.5072,41.4615,41.5072,22762.0
2019-04-12 13:20:00,45.41,45.44,45.39,45.44,21339.0,41.498,41.5255,41.4798,41.5255,21339.0
2019-04-12 13:25:00,45.44,45.45,45.41,45.43,25699.0,41.5255,41.5346,41.498,41.5163,25699.0
2019-04-12 13:30:00,45.44,45.44,45.4,45.44,27008.0,41.5255,41.5255,41.4889,41.5255,27008.0
2019-04-12 13:35:00,45.44,45.5,45.43,45.48,27438.0,41.5255,41.5803,41.5163,41.562,27438.0
2019-04-12 13:40:00,45.48,45.49,45.43,45.44,29515.0,41.562,41.5712,41.5163,41.5255,29515.0
2019-04-12 13:45:00,45.45,45.47,45.44,45.46,34508.0,41.5346,41.5529,41.5255,41.5437,34508.0
2019-04-12 13:50:00,45.47,45.48,45.45,45.48,34086.0,41.5529,41.562,41.5346,41.562,34086.0
2019-04-12 13:55:00,45.48,45.48,45.44,45.44,41668.0,41.562,41.562,41.5255,41.5255,41668.0
2019-04-12 14:00:00,45.45,45.49,45.44,45.48,75686.0,41.5346,41.5712,41.5255,41.562,75686.0
2019-04-12 14:05:00,45.48,45.52,45.48,45.49,75876.0,41.562,41.5986,41.562,41.5712,75876.0
2019-04-12 14:10:00,45.49,45.5,45.46,45.5,29147.0,41.5712,41.5803,41.5437,41.5803,29147.0
2019-04-12 14:15:00,45.49,45.51,45.48,45.51,33582.0,41.5712,41.5894,41.562,41.5894,33582.0
2019-04-12 14:20:00,45.5,45.51,45.49,45.5,47348.0,41.5803,41.5894,41.5712,41.5803,47348.0
2019-04-12 14:25:00,45.49,45.54,45.48,45.52,48924.0,41.5712,41.6168,41.562,41.5986,48924.0
2019-04-12 14:30:00,45.53,45.55,45.5,45.52,42536.0,41.6077,41.626,41.5803,41.5986,42536.0
2019-04-12 14:35:00,45.52,45.53,45.46,45.47,109311.0,41.5986,41.6077,41.5437,41.5529,109311.0
2019-04-12 14:40:00,45.47,45.49,45.43,45.43,55018.0,41.5529,41.5712,41.5163,41.5163,55018.0
2019-04-12 14:45:00,45.43,45.47,45.42,45.47,72347.0,41.5163,41.5529,41.5072,41.5529,72347.0
2019-04-12 14:50:00,45.47,45.47,45.43,45.43,63001.0,41.5529,41.5529,41.5163,41.5163,63001.0
2019-04-12 14:55:00,45.44,45.47,45.43,45.47,45430.0,41.5255,41.5529,41.5163,41.5529,45430.0
2019-04-12 15:00:00,45.46,45.51,45.46,45.5,59471.0,41.5437,41.5894,41.5437,41.5803,59471.0
2019-04-12 15:05:00,45.5,45.5,45.44,45.47,105590.0,41.5803,41.5803,41.5255,41.5529,105590.0
2019-04-12 15:10:00,45.47,45.49,45.46,45.48,68203.0,41.5529,41.5712,41.5437,41.562,68203.0
2019-04-12 15:15:00,45.48,45.53,45.46,45.5,120516.0,41.562,41.6077,41.5437,41.5803,120516.0
2019-04-12 15:20:00,45.5,45.51,45.46,45.5,73714.0,41.5803,41.5894,41.5437,41.5803,73714.0
2019-04-12 15:25:00,45.5,45.53,45.49,45.5,90748.0,41.5803,41.6077,41.5712,41.5803,90748.0
2019-04-12 15:30:00,45.51,45.51,45.45,45.46,67364.0,41.5894,41.5894,41.5346,41.5437,67364.0
2019-04-12 15:35:00,45.46,45.47,45.39,45.41,105949.0,41.5437,41.5529,41.4798,41.498,105949.0
2019-04-12 15:40:00,45.42,45.42,45.36,45.37,108670.0,41.5072,41.5072,41.4524,41.4615,108670.0
2019-04-12 15:45:00,45.37,45.41,45.33,45.41,206425.0,41.4615,41.498,41.4249,41.498,206425.0
2019-04-12 15:50:00,45.41,45.43,45.37,45.42,197631.0,41.498,41.5163,41.4615,41.5072,197631.0
2019-04-12 15:55:00,45.42,45.44,45.34,45.36,522956.0,41.5072,41.5255,41.4341,41.4524,522956.0
2019-04-15 09:30:00,46.75,46.75,46.01,46.29,343159.0,42.7226,42.7226,42.0464,42.3022,343159.0
2019-04-15 09:35:00,46.21,46.26,45.79,45.83,308880.0,42.2291,42.2748,41.8453,41.8819,308880.0
2019-04-15 09:40:00,45.81,46.01,45.6,45.74,92919.0,41.8636,42.0464,41.6717,41.7996,92919.0
2019-04-15 09:45:00,45.73,45.93,45.7,45.8,112277.0,41.7905,41.9733,41.7631,41.8545,112277.0
2019-04-15 09:50:00,45.79,45.94,45.65,45.75,175446.0,41.8453,41.9824,41.7174,41.8088,175446.0
2019-04-15 09:55:00,45.76,45.9,45.52,45.56,271416.0,41.8179,41.9458,41.5986,41.6351,271416.0
2019-04-15 10:00:00,45.57,45.67,45.45,45.59,146161.0,41.6443,41.7356,41.5346,41.6625,146161.0
2019-04-15 10:05:00,45.59,45.68,45.46,45.52,115214.0,41.6625,41.7448,41.5437,41.5986,115214.0
2019-04-15 10:10:00,45.53,45.59,45.46,45.46,154781.0,41.6077,41.6625,41.5437,41.5437,154781.0
2019-04-15 10:15:00,45.45,45.57,45.45,45.54,51218.0,41.5346,41.6443,41.5346,41.6168,51218.0
2019-04-15 10:20:00,45.55,45.61,45.51,45.52,53312.0,41.626,41.6808,41.5894,41.5986,53312.0
2019-04-15 10:25:00,45.52,45.52,45.4,45.41,47932.0,41.5986,41.5986,41.4889,41.498,47932.0
2019-04-15 10:30:00,45.41,45.42,45.24,45.27,78929.0,41.498,41.5072,41.3427,41.3701,78929.0
2019-04-15 10:35:00,45.27,45.38,45.21,45.27,99653.0,41.3701,41.4706,41.3153,41.3701,99653.0
2019-04-15 10:40:00,45.28,45.28,45.0,45.05,139233.0,41.3792,41.3792,41.1234,41.1691,139233.0
2019-04-15 10:45:00,45.05,45.12,45.04,45.09,61610.0,41.1691,41.233,41.1599,41.2056,61610.0
2019-04-15 10:50:00,45.1,45.17,45.09,45.11,54950.0,41.2148,41.2787,41.2056,41.2239,54950.0
2019-04-15 10:55:00,45.11,45.14,45.05,45.06,47533.0,41.2239,41.2513,41.1691,41.1782,47533.0
2019-04-15 11:00:00,45.06,45.11,45.05,45.08,33734.0,41.1782,41.2239,41.1691,41.1965,33734.0
2019-04-15 11:05:00,45.08,45.08,45.01,45.05,43430.0,41.1965,41.1965,41.1325,41.1691,43430.0
2019-04-15 11:10:00,45.05,45.12,45.02,45.09,31021.0,41.1691,41.233,41.1416,41.2056,31021.0
2019-04-15 11:15:00,45.09,45.16,45.05,45.07,58754.0,41.2056,41.2696,41.1691,41.1873,58754.0
2019-04-15 11:20:00,45.08,45.18,45.07,45.16,45457.0,41.1965,41.2879,41.1873,41.2696,45457.0
2019-04-15 11:25:00,45.16,45.18,45.11,45.18,72508.0,41.2696,41.2879,41.2239,41.2879,72508.0
2019-04-15 11:30:00,45.18,45.21,45.11,45.15,63659.0,41.2879,41.3153,41.2239,41.2604,63659.0
2019-04-15 11:35:00,45.15,45.19,45.09,45.13,70820.0,41.2604,41.297,41.2056,41.2422,70820.0
2019-04-15 11:40:00,45.13,45.18,45.11,45.13,20196.0,41.2422,41.2879,41.2239,41.2422,20196.0
2019-04-15 11:45:00,45.12,45.18,45.12,45.13,25578.0,41.233,41.2879,41.233,41.2422,25578.0
2019-04-15 11:50:00,45.13,45.13,44.94,44.94,84081.0,41.2422,41.2422,41.0685,41.0685,84081.0
2019-04-15 11:55:00,44.94,45.05,44.84,44.85,94428.0,41.0685,41.1691,40.9772,40.9863,94428.0
2019-04-15 12:00:00,44.86,45.0,44.72,44.73,88583.0,40.9954,41.1234,40.8675,40.8766,88583.0
2019-04-15 12:05:00,44.74,44.84,44.74,44.83,32748.0,40.8858,40.9772,40.8858,40.968,32748.0
2019-04-15 12:10:00,44.83,44.84,44.77,44.83,51817.0,40.968,40.9772,40.9132,40.968,51817.0
2019-04-15 12:15:00,44.83,44.84,44.75,44.8,36904.0,40.968,40.9772,40.8949,40.9406,36904.0
2019-04-15 12:20:00,44.8,44.84,44.76,44.77,35294.0,40.9406,40.9772,40.904,40.9132,35294.0
2019-04-15 12:25:00,44.77,44.77,44.63,44.67,49050.0,40.9132,40.9132,40.7852,40.8218,49050.0
2019-04-15 12:30:00,44.67,44.7,44.66,44.69,43289.0,40.8218,40.8492,40.8127,40.8401,43289.0
2019-04-15 12:35:00,44.69,44.74,44.67,44.7,57876.0,40.8401,40.8858,40.8218,40.8492,57876.0
2019-04-15 12:40:00,44.69,44.71,44.67,44.67,26501.0,40.8401,40.8584,40.8218,40.8218,26501.0
2019-04-15 12:45:00,44.66,44.69,44.62,44.63,43746.0,40.8127,40.8401,40.7761,40.7852,43746.0
2019-04-15 12:50:00,44.63,44.64,44.52,44.54,92225.0,40.7852,40.7944,40.6847,40.703,92225.0
2019-04-15 12:55:00,44.54,44.56,44.5,44.52,52191.0,40.703,40.7213,40.6664,40.6847,52191.0
2019-04-15 13:00:00,44.52,44.55,44.5,44.51,70264.0,40.6847,40.7121,40.6664,40.6756,70264.0
2019-04-15 13:05:00,44.52,44.64,44.51,44.64,66545.0,40.6847,40.7944,40.6756,40.7944,66545.0
2019-04-15 13:10:00,44.64,44.7,44.63,44.69,47010.0,40.7944,40.8492,40.7852,40.8401,47010.0
2019-04-15 13:15:00,44.69,44.7,44.65,44.65,20719.0,40.8401,40.8492,40.8035,40.8035,20719.0
2019-04-15 13:20:00,44.66,44.69,44.65,44.68,38075.0,40.8127,40.8401,40.8035,40.8309,38075.0
2019-04-15 13:25:00,44.67,44.71,44.66,44.7,24939.0,40.8218,40.8584,40.8127,40.8492,24939.0
2019-04-15 13:30:00,44.71,44.74,44.7,44.73,21868.0,40.8584,40.8858,40.8492,40.8766,21868.0
2019-04-15 13:35:00,44.73,44.74,44.71,44.73,14957.0,40.8766,40.8858,40.8584,40.8766,14957.0
2019-04-15 13:40:00,44.73,44.74,44.68,44.7,23549.0,40.8766,40.8858,40.8309,40.8492,23549.0
2019-04-15 13:45:00,44.7,44.7,44.63,44.68,19596.0,40.8492,40.8492,40.7852,40.8309,19596.0
2019-04-15 13:50:00,44.68,44.7,44.64,44.7,15296.0,40.8309,40.8492,40.7944,40.8492,15296.0
2019-04-15 13:55:00,44.69,44.71,44.67,44.7,13446.0,40.8401,40.8584,40.8218,40.8492,13446.0
2019-04-15 14:00:00,44.7,44.7,44.63,44.65,26153.0,40.8492,40.8492,40.7852,40.8035,26153.0
2019-04-15 14:05:00,44.66,44.69,44.64,44.66,16712.0,40.8127,40.8401,40.7944,40.8127,16712.0
2019-04-15 14:10:00,44.66,44.71,44.66,44.7,18485.0,40.8127,40.8584,40.8127,40.8492,18485.0
2019-04-15 14:15:00,44.71,44.72,44.67,44.68,22077.0,40.8584,40.8675,40.8218,40.8309,22077.0
2019-04-15 14:20:00,44.67,44.71,44.66,44.71,25038.0,40.8218,40.8584,40.8127,40.8584,25038.0
2019-04-15 14:25:00,44.71,44.73,44.7,44.72,23466.0,40.8584,40.8766,40.8492,40.8675,23466.0
2019-04-15 14:30:00,44.72,44.74,44.64,44.65,30610.0,40.8675,40.8858,40.7944,40.8035,30610.0
2019-04-15 14:35:00,44.64,44.69,44.64,44.67,23416.0,40.7944,40.8401,40.7944,40.8218,23416.0
2019-04-15 14:40:00,44.67,44.71,44.67,44.71,23935.0,40.8218,40.8584,40.8218,40.8584,23935.0
2019-04-15 14:45:00,44.71,44.75,44.69,44.75,36630.0,40.8584,40.8949,40.8401,40.8949,36630.0
2019-04-15 14:50:00,44.75,44.83,44.74,44.83,34887.0,40.8949,40.968,40.8858,40.968,34887.0
2019-04-15 14:55:00,44.83,44.9,44.82,44.89,41050.0,40.968,41.032,40.9589,41.0228,41050.0
2019-04-15 15:00:00,44.89,44.89,44.86,44.87,27489.0,41.0228,41.0228,40.9954,41.0046,27489.0
2019-04-15 15:05:00,44.87,44.92,44.86,44.92,35871.0,41.0046,41.0503,40.9954,41.0503,35871.0
2019-04-15 15:10:00,44.91,44.98,44.91,44.95,59151.0,41.0411,41.1051,41.0411,41.0777,59151.0
2019-04-15 15:15:00,44.95,44.98,44.94,44.97,47606.0,41.0777,41.1051,41.0685,41.096,47606.0
2019-04-15 15:20:00,44.97,45.02,44.96,44.99,67940.0,41.096,41.1416,41.0868,41.1142,67940.0
2019-04-15 15:25:00,44.98,45.04,44.96,45.04,48136.0,41.1051,41.1599,41.0868,41.1599,48136.0
2019-04-15 15:30:00,45.03,45.03,44.88,44.88,83523.0,41.1508,41.1508,41.0137,41.0137,83523.0
2019-04-15 15:35:00,44.88,44.96,44.86,44.92,89643.0,41.0137,41.0868,40.9954,41.0503,89643.0
2019-04-15 15:40:00,44.91,44.93,44.89,44.92,71065.0,41.0411,41.0594,41.0228,41.0503,71065.0
2019-04-15 15:45:00,44.91,45.01,44.91,44.97,104104.0,41.0411,41.1325,41.0411,41.096,104104.0
2019-04-15 15:50:00,44.97,45.0,44.93,44.95,139622.0,41.096,41.1234,41.0594,41.0777,139622.0
2019-04-15 15:55:00,44.95,45.06,44.94,45.05,354597.0,41.0777,41.1782,41.0685,41.1691,354597.0
2019-04-16 09:30:00,45.26,45.42,45.16,45.39,99634.0,41.361,41.5072,41.2696,41.4798,99634.0
2019-04-16 09:35:00,45.4,45.53,45.29,45.37,87951.0,41.4889,41.6077,41.3884,41.4615,87951.0
2019-04-16 09:40:00,45.37,45.49,45.35,45.44,71542.0,41.4615,41.5712,41.4432,41.5255,71542.0
2019-04-16 09:45:00,45.43,45.47,45.35,45.39,63568.0,41.5163,41.5529,41.4432,41.4798,63568.0
2019-04-16 09:50:00,45.38,45.38,45.27,45.32,47885.0,41.4706,41.4706,41.3701,41.4158,47885.0
2019-04-16 09:55:00,45.31,45.37,45.24,45.3,52728.0,41.4067,41.4615,41.3427,41.3975,52728.0
2019-04-16 10:00:00,45.31,45.41,45.31,45.34,49517.0,41.4067,41.498,41.4067,41.4341,49517.0
2019-04-16 10:05:00,45.34,45.42,45.34,45.41,36152.0,41.4341,41.5072,41.4341,41.498,36152.0
2019-04-16 10:10:00,45.41,45.55,45.38,45.55,81737.0,41.498,41.626,41.4706,41.626,81737.0
2019-04-16 10:15:00,45.54,45.62,45.53,45.57,74117.0,41.6168,41.69,41.6077,41.6443,74117.0
2019-04-16 10:20:00,45.56,45.57,45.44,45.48,42179.0,41.6351,41.6443,41.5255,41.562,42179.0
2019-04-16 10:25:00,45.49,45.58,45.47,45.55,22645.0,41.5712,41.6534,41.5529,41.626,22645.0
2019-04-16 10:30:00,45.55,45.57,45.47,45.47,92207.0,41.626,41.6443,41.5529,41.5529,92207.0
2019-04-16 10:35:00,45.48,45.54,45.44,45.51,22683.0,41.562,41.6168,41.5255,41.5894,22683.0
2019-04-16 10:40:00,45.51,45.54,45.47,45.48,45810.0,41.5894,41.6168,41.5529,41.562,45810.0
2019-04-16 10:45:00,45.47,45.52,45.45,45.48,17893.0,41.5529,41.5986,41.5346,41.562,17893.0
2019-04-16 10:50:00,45.48,45.59,45.48,45.55,46076.0,41.562,41.6625,41.562,41.626,46076.0
2019-04-16 10:55:00,45.56,45.58,45.52,45.55,31293.0,41.6351,41.6534,41.5986,41.626,31293.0
2019-04-16 11:00:00,45.54,45.55,45.44,45.51,58310.0,41.6168,41.626,41.5255,41.5894,58310.0
2019-04-16 11:05:00,45.51,45.53,45.45,45.48,31401.0,41.5894,41.6077,41.5346,41.562,31401.0
2019-04-16 11:10:00,45.49,45.57,45.49,45.57,33601.0,41.5712,41.6443,41.5712,41.6443,33601.0
2019-04-16 11:15:00,45.58,45.61,45.52,45.55,126988.0,41.6534,41.6808,41.5986,41.626,126988.0
2019-04-16 11:20:00,45.55,45.62,45.53,45.61,36716.0,41.626,41.69,41.6077,41.6808,36716.0
2019-04-16 11:25:00,45.61,45.69,45.61,45.66,39559.0,41.6808,41.7539,41.6808,41.7265,39559.0
2019-04-16 11:30:00,45.65,45.66,45.6,45.65,31957.0,41.7174,41.7265,41.6717,41.7174,31957.0
2019-04-16 11:35:00,45.65,45.66,45.56,45.59,22622.0,41.7174,41.7265,41.6351,41.6625,22622.0
2019-04-16 11:40:00,45.59,45.59,45.55,45.55,75983.0,41.6625,41.6625,41.626,41.626,75983.0
2019-04-16 11:45:00,45.56,45.58,45.5,45.54,35262.0,41.6351,41.6534,41.5803,41.6168,35262.0
2019-04-16 11:50:00,45.55,45.63,45.54,45.62,72277.0,41.626,41.6991,41.6168,41.69,72277.0
2019-04-16 11:55:00,45.62,45.66,45.57,45.57,24584.0,41.69,41.7265,41.6443,41.6443,24584.0
2019-04-16 12:00:00,45.57,45.63,45.56,45.58,22899.0,41.6443,41.6991,41.6351,41.6534,22899.0
2019-04-16 12:05:00,45.59,45.62,45.58,45.6,49203.0,41.6625,41.69,41.6534,41.6717,49203.0
2019-04-16 12:10:00,45.6,45.66,45.59,45.64,52201.0,41.6717,41.7265,41.6625,41.7082,52201.0
2019-04-16 12:15:00,45.64,45.65,45.59,45.61,72953.0,41.7082,41.7174,41.6625,41.6808,72953.0
2019-04-16 12:20:00,45.61,45.61,45.5,45.54,28886.0,41.6808,41.6808,41.5803,41.6168,28886.0
2019-04-16 12:25:00,45.54,45.57,45.51,45.53,25150.0,41.6168,41.6443,41.5894,41.6077,25150.0
2019-04-16 12:30:00,45.53,45.57,45.53,45.54,22165.0,41.6077,41.6443,41.6077,41.6168,22165.0
2019-04-16 12:35:00,45.54,45.57,45.52,45.56,28611.0,41.6168,41.6443,41.5986,41.6351,28611.0
2019-04-16 12:40:00,45.57,45.59,45.54,45.59,45062.0,41.6443,41.6625,41.6168,41.6625,45062.0
2019-04-16 12:45:00,45.59,45.65,45.56,45.65,33734.0,41.6625,41.7174,41.6351,41.7174,33734.0
2019-04-16 12:50:00,45.64,45.66,45.59,45.6,48808.0,41.7082,41.7265,41.6625,41.6717,48808.0
2019-04-16 12:55:00,45.61,45.66,45.59,45.6,47303.0,41.6808,41.7265,41.6625,41.6717,47303.0
2019-04-16 13:00:00,45.6,45.61,45.58,45.6,30850.0,41.6717,41.6808,41.6534,41.6717,30850.0
2019-04-16 13:05:00,45.59,45.62,45.56,45.59,21894.0,41.6625,41.69,41.6351,41.6625,21894.0
2019-04-16 13:10:00,45.6,45.62,45.57,45.62,44073.0,41.6717,41.69,41.6443,41.69,44073.0
2019-04-16 13:15:00,45.62,45.63,45.59,45.61,44648.0,41.69,41.6991,41.6625,41.6808,44648.0
2019-04-16 13:20:00,45.6,45.62,45.56,45.6,39943.0,41.6717,41.69,41.6351,41.6717,39943.0
2019-04-16 13:25:00,45.59,45.59,45.55,45.58,18082.0,41.6625,41.6625,41.626,41.6534,18082.0
2019-04-16 13:30:00,45.58,45.6,45.56,45.59,34569.0,41.6534,41.6717,41.6351,41.6625,34569.0
2019-04-16 13:35:00,45.59,45.72,45.56,45.71,146819.0,41.6625,41.7813,41.6351,41.7722,146819.0
2019-04-16 13:40:00,45.7,45.72,45.65,45.67,30679.0,41.7631,41.7813,41.7174,41.7356,30679.0
2019-04-16 13:45:00,45.67,45.7,45.62,45.63,42634.0,41.7356,41.7631,41.69,41.6991,42634.0
2019-04-16 13:50:00,45.64,45.65,45.62,45.62,37366.0,41.7082,41.7174,41.69,41.69,37366.0
2019-04-16 13:55:00,45.63,45.67,45.61,45.62,37626.0,41.6991,41.7356,41.6808,41.69,37626.0
2019-04-16 14:00:00,45.63,45.68,45.6,45.61,87401.0,41.6991,41.7448,41.6717,41.6808,87401.0
2019-04-16 14:05:00,45.62,45.68,45.59,45.68,39744.0,41.69,41.7448,41.6625,41.7448,39744.0
2019-04-16 14:10:00,45.67,45.68,45.62,45.68,107832.0,41.7356,41.7448,41.69,41.7448,107832.0
2019-04-16 14:15:00,45.67,45.71,45.6,45.7,117915.0,41.7356,41.7722,41.6717,41.7631,117915.0
2019-04-16 14:20:00,45.7,45.7,45.64,45.65,53741.0,41.7631,41.7631,41.7082,41.7174,53741.0
2019-04-16 14:25:00,45.65,45.66,45.64,45.66,28079.0,41.7174,41.7265,41.7082,41.7265,28079.0
2019-04-16 14:30:00,45.66,45.7,45.64,45.65,76105.0,41.7265,41.7631,41.7082,41.7174,76105.0
2019-04-16 14:35:00,45.65,45.69,45.61,45.62,54792.0,41.7174,41.7539,41.6808,41.69,54792.0
2019-04-16 14:40:00,45.62,45.64,45.58,45.59,36618.0,41.69,41.7082,41.6534,41.6625,36618.0
2019-04-16 14:45:00,45.6,45.61,45.58,45.61,25085.0,41.6717,41.6808,41.6534,41.6808,25085.0
2019-04-16 14:50:00,45.61,45.65,45.6,45.63,68379.0,41.6808,41.7174,41.6717,41.6991,68379.0
2019-04-16 14:55:00,45.64,45.65,45.61,45.63,41060.0,41.7082,41.7174,41.6808,41.6991,41060.0
2019-04-16 15:00:00,45.63,45.65,45.58,45.59,51036.0,41.6991,41.7174,41.6534,41.6625,51036.0
2019-04-16 15:05:00,45.59,45.63,45.58,45.62,49182.0,41.6625,41.6991,41.6534,41.69,49182.0
2019-04-16 15:10:00,45.63,45.68,45.62,45.68,53796.0,41.6991,41.7448,41.69,41.7448,53796.0
2019-04-16 15:15:00,45.68,45.72,45.67,45.72,69631.0,41.7448,41.7813,41.7356,41.7813,69631.0
2019-04-16 15:20:00,45.72,45.73,45.69,45.7,88692.0,41.7813,41.7905,41.7539,41.7631,88692.0
2019-04-16 15:25:00,45.7,45.77,45.69,45.74,82319.0,41.7631,41.827,41.7539,41.7996,82319.0
2019-04-16 15:30:00,45.74,45.75,45.65,45.66,121212.0,41.7996,41.8088,41.7174,41.7265,121212.0
2019-04-16 15:35:00,45.66,45.74,45.6,45.73,151616.0,41.7265,41.7996,41.6717,41.7905,151616.0
2019-04-16 15:40:00,45.72,45.73,45.67,45.69,208676.0,41.7813,41.7905,41.7356,41.7539,208676.0
2019-04-16 15:45:00,45.69,45.77,45.69,45.72,139495.0,41.7539,41.827,41.7539,41.7813,139495.0
2019-04-16 15:50:00,45.72,45.76,45.68,45.75,215799.0,41.7813,41.8179,41.7448,41.8088,215799.0
2019-04-16 15:55:00,45.75,45.75,45.64,45.66,709710.0,41.8088,41.8088,41.7082,41.7265,709710.0
2019-04-17 09:30:00,45.92,45.95,45.43,45.48,108926.0,41.9641,41.9915,41.5163,41.562,108926.0
2019-04-17 09:35:00,45.48,45.54,45.36,45.39,99900.0,41.562,41.6168,41.4524,41.4798,99900.0
2019-04-17 09:40:00,45.38,45.53,45.33,45.52,95300.0,41.4706,41.6077,41.4249,41.5986,95300.0
2019-04-17 09:45:00,45.53,45.53,45.36,45.37,55568.0,41.6077,41.6077,41.4524,41.4615,55568.0
2019-04-17 09:50:00,45.37,45.51,45.37,45.44,34525.0,41.4615,41.5894,41.4615,41.5255,34525.0
2019-04-17 09:55:00,45.44,45.53,45.44,45.51,39364.0,41.5255,41.6077,41.5255,41.5894,39364.0
2019-04-17 10:00:00,45.51,45.7,45.5,45.7,72179.0,41.5894,41.7631,41.5803,41.7631,72179.0
2019-04-17 10:05:00,45.7,45.74,45.67,45.7,65587.0,41.7631,41.7996,41.7356,41.7631,65587.0
2019-04-17 10:10:00,45.71,45.73,45.57,45.57,48578.0,41.7722,41.7905,41.6443,41.6443,48578.0
2019-04-17 10:15:00,45.57,45.58,45.45,45.45,30424.0,41.6443,41.6534,41.5346,41.5346,30424.0
2019-04-17 10:20:00,45.45,45.55,45.43,45.55,36662.0,41.5346,41.626,41.5163,41.626,36662.0
2019-04-17 10:25:00,45.56,45.62,45.55,45.61,20458.0,41.6351,41.69,41.626,41.6808,20458.0
2019-04-17 10:30:00,45.6,45.65,45.59,45.59,66896.0,41.6717,41.7174,41.6625,41.6625,66896.0
2019-04-17 10:35:00,45.59,45.7,45.59,45.62,49928.0,41.6625,41.7631,41.6625,41.69,49928.0
2019-04-17 10:40:00,45.63,45.65,45.6,45.64,25674.0,41.6991,41.7174,41.6717,41.7082,25674.0
2019-04-17 10:45:00,45.63,45.71,45.61,45.69,19096.0,41.6991,41.7722,41.6808,41.7539,19096.0
2019-04-17 10:50:00,45.69,45.74,45.62,45.73,35566.0,41.7539,41.7996,41.69,41.7905,35566.0
2019-04-17 10:55:00,45.74,45.75,45.69,45.71,22434.0,41.7996,41.8088,41.7539,41.7722,22434.0
2019-04-17 11:00:00,45.71,45.78,45.7,45.77,36332.0,41.7722,41.8362,41.7631,41.827,36332.0
2019-04-17 11:05:00,45.77,45.81,45.75,45.76,39545.0,41.827,41.8636,41.8088,41.8179,39545.0
2019-04-17 11:10:00,45.76,45.76,45.68,45.74,40391.0,41.8179,41.8179,41.7448,41.7996,40391.0
2019-04-17 11:15:00,45.74,45.8,45.68,45.69,33621.0,41.7996,41.8545,41.7448,41.7539,33621.0
2019-04-17 11:20:00,45.7,45.7,45.67,45.68,43788.0,41.7631,41.7631,41.7356,41.7448,43788.0
2019-04-17 11:25:00,45.67,45.68,45.57,45.58,17703.0,41.7356,41.7448,41.6443,41.6534,17703.0
2019-04-17 11:30:00,45.57,45.58,45.43,45.46,29803.0,41.6443,41.6534,41.5163,41.5437,29803.0
2019-04-17 11:35:00,45.46,45.52,45.45,45.51,18801.0,41.5437,41.5986,41.5346,41.5894,18801.0
2019-04-17 11:40:00,45.51,45.52,45.46,45.46,21405.0,41.5894,41.5986,41.5437,41.5437,21405.0
2019-04-17 11:45:00,45.46,45.51,45.45,45.49,18340.0,41.5437,41.5894,41.5346,41.5712,18340.0
2019-04-17 11:50:00,45.49,45.5,45.43,45.49,19223.0,41.5712,41.5803,41.5163,41.5712,19223.0
2019-04-17 11:55:00,45.5,45.5,45.37,45.41,22176.0,41.5803,41.5803,41.4615,41.498,22176.0
2019-04-17 12:00:00,45.4,45.41,45.29,45.32,28759.0,41.4889,41.498,41.3884,41.4158,28759.0
2019-04-17 12:05:00,45.32,45.38,45.31,45.36,44622.0,41.4158,41.4706,41.4067,41.4524,44622.0
2019-04-17 12:10:00,45.36,45.39,45.32,45.38,26105.0,41.4524,41.4798,41.4158,41.4706,26105.0
2019-04-17 12:15:00,45.39,45.46,45.39,45.46,28564.0,41.4798,41.5437,41.4798,41.5437,28564.0
2019-04-17 12:20:00,45.46,45.48,45.44,45.46,27327.0,41.5437,41.562,41.5255,41.5437,27327.0
2019-04-17 12:25:00,45.46,45.52,45.45,45.52,34977.0,41.5437,41.5986,41.5346,41.5986,34977.0
2019-04-17 12:30:00,45.53,45.53,45.48,45.5,22483.0,41.6077,41.6077,41.562,41.5803,22483.0
2019-04-17 12:35:00,45.51,45.57,45.5,45.54,19366.0,41.5894,41.6443,41.5803,41.6168,19366.0
2019-04-17 12:40:00,45.54,45.54,45.52,45.54,16113.0,41.6168,41.6168,41.5986,41.6168,16113.0
2019-04-17 12:45:00,45.54,45.57,45.53,45.54,15357.0,41.6168,41.6443,41.6077,41.6168,15357.0
2019-04-17 12:50:00,45.55,45.58,45.52,45.53,19572.0,41.626,41.6534,41.5986,41.6077,19572.0
2019-04-17 12:55:00,45.53,45.58,45.52,45.56,19179.0,41.6077,41.6534,41.5986,41.6351,19179.0
2019-04-17 13:00:00,45.56,45.59,45.53,45.58,13902.0,41.6351,41.6625,41.6077,41.6534,13902.0
2019-04-17 13:05:00,45.59,45.6,45.56,45.6,14434.0,41.6625,41.6717,41.6351,41.6717,14434.0
2019-04-17 13:10:00,45.6,45.6,45.55,45.56,17665.0,41.6717,41.6717,41.626,41.6351,17665.0
2019-04-17 13:15:00,45.57,45.59,45.56,45.57,21493.0,41.6443,41.6625,41.6351,41.6443,21493.0
2019-04-17 13:20:00,45.56,45.65,45.56,45.6,41896.0,41.6351,41.7174,41.6351,41.6717,41896.0
2019-04-17 13:25:00,45.6,45.61,45.58,45.59,18142.0,41.6717,41.6808,41.6534,41.6625,18142.0
2019-04-17 13:30:00,45.6,45.66,45.59,45.66,24093.0,41.6717,41.7265,41.6625,41.7265,24093.0
2019-04-17 13:35:00,45.66,45.69,45.65,45.67,30949.0,41.7265,41.7539,41.7174,41.7356,30949.0
2019-04-17 13:40:00,45.67,45.7,45.67,45.69,16567.0,41.7356,41.7631,41.7356,41.7539,16567.0
2019-04-17 13:45:00,45.69,45.69,45.64,45.66,26869.0,41.7539,41.7539,41.7082,41.7265,26869.0
2019-04-17 13:50:00,45.66,45.67,45.62,45.64,26060.0,41.7265,41.7356,41.69,41.7082,26060.0
2019-04-17 13:55:00,45.65,45.7,45.64,45.7,26336.0,41.7174,41.7631,41.7082,41.7631,26336.0
2019-04-17 14:00:00,45.7,45.72,45.67,45.69,20600.0,41.7631,41.7813,41.7356,41.7539,20600.0
2019-04-17 14:05:00,45.69,45.73,45.69,45.72,22821.0,41.7539,41.7905,41.7539,41.7813,22821.0
2019-04-17 14:10:00,45.71,45.72,45.67,45.69,34334.0,41.7722,41.7813,41.7356,41.7539,34334.0
2019-04-17 14:15:00,45.69,45.76,45.68,45.76,35379.0,41.7539,41.8179,41.7448,41.8179,35379.0
2019-04-17 14:20:00,45.76,45.78,45.72,45.72,32348.0,41.8179,41.8362,41.7813,41.7813,32348.0
2019-04-17 14:25:00,45.73,45.73,45.66,45.68,31633.0,41.7905,41.7905,41.7265,41.7448,31633.0
2019-04-17 14:30:00,45.68,45.71,45.66,45.68,38750.0,41.7448,41.7722,41.7265,41.7448,38750.0
2019-04-17 14:35:00,45.68,45.7,45.64,45.68,41053.0,41.7448,41.7631,41.7082,41.7448,41053.0
2019-04-17 14:40:00,45.68,45.69,45.62,45.63,30610.0,41.7448,41.7539,41.69,41.6991,30610.0
2019-04-17 14:45:00,45.64,45.65,45.62,45.64,35239.0,41.7082,41.7174,41.69,41.7082,35239.0
2019-04-17 14:50:00,45.64,45.71,45.64,45.71,39409.0,41.7082,41.7722,41.7082,41.7722,39409.0
2019-04-17 14:55:00,45.71,45.71,45.67,45.71,25341.0,41.7722,41.7722,41.7356,41.7722,25341.0
2019-04-17 15:00:00,45.7,45.75,45.7,45.71,40341.0,41.7631,41.8088,41.7631,41.7722,40341.0
2019-04-17 15:05:00,45.72,45.75,45.71,45.75,54862.0,41.7813,41.8088,41.7722,41.8088,54862.0
2019-04-17 15:10:00,45.75,45.81,45.74,45.78,59393.0,41.8088,41.8636,41.7996,41.8362,59393.0
2019-04-17 15:15:00,45.79,45.8,45.75,45.78,38875.0,41.8453,41.8545,41.8088,41.8362,38875.0
2019-04-17 15:20:00,45.77,45.79,45.76,45.78,42363.0,41.827,41.8453,41.8179,41.8362,42363.0
2019-04-17 15:25:00,45.78,45.79,45.76,45.79,51030.0,41.8362,41.8453,41.8179,41.8453,51030.0
2019-04-17 15:30:00,45.79,45.84,45.78,45.8,70463.0,41.8453,41.891,41.8362,41.8545,70463.0
2019-04-17 15:35:00,45.8,45.8,45.75,45.79,73982.0,41.8545,41.8545,41.8088,41.8453,73982.0
2019-04-17 15:40:00,45.79,45.93,45.78,45.93,132624.0,41.8453,41.9733,41.8362,41.9733,132624.0
2019-04-17 15:45:00,45.93,45.99,45.89,45.97,285923.0,41.9733,42.0281,41.9367,42.0098,285923.0
2019-04-17 15:50:00,45.96,46.11,45.93,46.11,388890.0,42.0007,42.1377,41.9733,42.1377,388890.0
2019-04-17 15:55:00,46.1,46.19,46.05,46.09,1034568.0,42.1286,42.2109,42.0829,42.1195,1034568.0
2019-04-18 09:30:00,45.8,46.0,45.47,45.48,354351.0,41.8545,42.0372,41.5529,41.562,354351.0
2019-04-18 09:35:00,45.48,45.69,45.37,45.63,138435.0,41.562,41.7539,41.4615,41.6991,138435.0
2019-04-18 09:40:00,45.62,45.97,45.62,45.87,71441.0,41.69,42.0098,41.69,41.9184,71441.0
2019-04-18 09:45:00,45.86,45.9,45.73,45.77,62113.0,41.9093,41.9458,41.7905,41.827,62113.0
2019-04-18 09:50:00,45.78,45.83,45.59,45.64,112493.0,41.8362,41.8819,41.6625,41.7082,112493.0
2019-04-18 09:55:00,45.64,45.68,45.5,45.51,86870.0,41.7082,41.7448,41.5803,41.5894,86870.0
2019-04-18 10:00:00,45.51,45.54,45.41,45.43,73522.0,41.5894,41.6168,41.498,41.5163,73522.0
2019-04-18 10:05:00,45.42,45.42,45.27,45.29,62154.0,41.5072,41.5072,41.3701,41.3884,62154.0
2019-04-18 10:10:00,45.3,45.36,45.3,45.33,70263.0,41.3975,41.4524,41.3975,41.4249,70263.0
2019-04-18 10:15:00,45.32,45.36,45.26,45.28,61956.0,41.4158,41.4524,41.361,41.3792,61956.0
2019-04-18 10:20:00,45.28,45.29,45.15,45.19,51724.0,41.3792,41.3884,41.2604,41.297,51724.0
2019-04-18 10:25:00,45.19,45.25,45.17,45.22,55237.0,41.297,41.3518,41.2787,41.3244,55237.0
2019-04-18 10:30:00,45.21,45.3,45.19,45.27,50400.0,41.3153,41.3975,41.297,41.3701,50400.0
2019-04-18 10:35:00,45.27,45.27,45.16,45.23,46387.0,41.3701,41.3701,41.2696,41.3336,46387.0
2019-04-18 10:40:00,45.22,45.23,45.12,45.14,46328.0,41.3244,41.3336,41.233,41.2513,46328.0
2019-04-18 10:45:00,45.14,45.21,45.13,45.13,39194.0,41.2513,41.3153,41.2422,41.2422,39194.0
2019-04-18 10:50:00,45.14,45.19,45.11,45.13,32906.0,41.2513,41.297,41.2239,41.2422,32906.0
2019-04-18 10:55:00,45.13,45.25,45.12,45.25,33022.0,41.2422,41.3518,41.233,41.3518,33022.0
2019-04-18 11:00:00,45.25,45.27,45.2,45.27,67520.0,41.3518,41.3701,41.3061,41.3701,67520.0
2019-04-18 11:05:00,45.27,45.31,45.22,45.29,218669.0,41.3701,41.4067,41.3244,41.3884,218669.0
2019-04-18 11:10:00,45.28,45.29,45.23,45.28,22901.0,41.3792,41.3884,41.3336,41.3792,22901.0
2019-04-18 11:15:00,45.28,45.29,45.14,45.15,34369.0,41.3792,41.3884,41.2513,41.2604,34369.0
2019-04-18 11:20:00,45.14,45.14,45.03,45.04,30766.0,41.2513,41.2513,41.1508,41.1599,30766.0
2019-04-18 11:25:00,45.03,45.05,44.92,44.97,51419.0,41.1508,41.1691,41.0503,41.096,51419.0
2019-04-18 11:30:00,44.98,45.03,44.98,45.03,30515.0,41.1051,41.1508,41.1051,41.1508,30515.0
2019-04-18 11:35:00,45.03,45.13,45.01,45.09,33140.0,41.1508,41.2422,41.1325,41.2056,33140.0
2019-04-18 11:40:00,45.09,45.12,45.05,45.12,20981.0,41.2056,41.233,41.1691,41.233,20981.0
2019-04-18 11:45:00,45.11,45.11,45.06,45.09,20416.0,41.2239,41.2239,41.1782,41.2056,20416.0
2019-04-18 11:50:00,45.09,45.12,45.07,45.08,25184.0,41.2056,41.233,41.1873,41.1965,25184.0
2019-04-18 11:55:00,45.08,45.21,45.05,45.21,68310.0,41.1965,41.3153,41.1691,41.3153,68310.0
2019-04-18 12:00:00,45.21,45.27,45.2,45.25,39812.0,41.3153,41.3701,41.3061,41.3518,39812.0
2019-04-18 12:05:00,45.26,45.3,45.24,45.29,24025.0,41.361,41.3975,41.3427,41.3884,24025.0
2019-04-18 12:10:00,45.29,45.32,45.25,45.27,26170.0,41.3884,41.4158,41.3518,41.3701,26170.0
2019-04-18 12:15:00,45.28,45.28,45.22,45.25,21164.0,41.3792,41.3792,41.3244,41.3518,21164.0
2019-04-18 12:20:00,45.25,45.28,45.22,45.24,132332.0,41.3518,41.3792,41.3244,41.3427,132332.0
2019-04-18 12:25:00,45.24,45.28,45.23,45.27,29731.0,41.3427,41.3792,41.3336,41.3701,29731.0
2019-04-18 12:30:00,45.26,45.3,45.23,45.3,34260.0,41.361,41.3975,41.3336,41.3975,34260.0
2019-04-18 12:35:00,45.3,45.37,45.29,45.36,29341.0,41.3975,41.4615,41.3884,41.4524,29341.0
2019-04-18 12:40:00,45.37,45.4,45.35,45.39,25406.0,41.4615,41.4889,41.4432,41.4798,25406.0
2019-04-18 12:45:00,45.39,45.42,45.36,45.41,15348.0,41.4798,41.5072,41.4524,41.498,15348.0
2019-04-18 12:50:00,45.41,45.42,45.39,45.41,23713.0,41.498,41.5072,41.4798,41.498,23713.0
2019-04-18 12:55:00,45.41,45.44,45.4,45.43,15492.0,41.498,41.5255,41.4889,41.5163,15492.0
2019-04-18 13:00:00,45.43,45.45,45.38,45.39,26380.0,41.5163,41.5346,41.4706,41.4798,26380.0
2019-04-18 13:05:00,45.39,45.41,45.37,45.37,11020.0,41.4798,41.498,41.4615,41.4615,11020.0
2019-04-18 13:10:00,45.37,45.41,45.35,45.4,13354.0,41.4615,41.498,41.4432,41.4889,13354.0
2019-04-18 13:15:00,45.4,45.42,45.39,45.41,19400.0,41.4889,41.5072,41.4798,41.498,19400.0
2019-04-18 13:20:00,45.41,45.43,45.4,45.43,10387.0,41.498,41.5163,41.4889,41.5163,10387.0
2019-04-18 13:25:00,45.43,45.45,45.42,45.44,15437.0,41.5163,41.5346,41.5072,41.5255,15437.0
2019-04-18 13:30:00,45.44,45.45,45.41,45.44,21203.0,41.5255,41.5346,41.498,41.5255,21203.0
2019-04-18 13:35:00,45.44,45.44,45.36,45.41,48990.0,41.5255,41.5255,41.4524,41.498,48990.0
2019-04-18 13:40:00,45.41,45.44,45.39,45.4,24471.0,41.498,41.5255,41.4798,41.4889,24471.0
2019-04-18 13:45:00,45.4,45.44,45.4,45.43,15185.0,41.4889,41.5255,41.4889,41.5163,15185.0
2019-04-18 13:50:00,45.44,45.49,45.43,45.47,16534.0,41.5255,41.5712,41.5163,41.5529,16534.0
2019-04-18 13:55:00,45.47,45.49,45.43,45.44,16702.0,41.5529,41.5712,41.5163,41.5255,16702.0
2019-04-18 14:00:00,45.44,45.44,45.35,45.4,38305.0,41.5255,41.5255,41.4432,41.4889,38305.0
2019-04-18 14:05:00,45.4,45.43,45.38,45.41,22024.0,41.4889,41.5163,41.4706,41.498,22024.0
2019-04-18 14:10:00,45.41,45.46,45.4,45.45,19592.0,41.498,41.5437,41.4889,41.5346,19592.0
2019-04-18 14:15:00,45.45,45.46,45.43,45.45,13030.0,41.5346,41.5437,41.5163,41.5346,13030.0
2019-04-18 14:20:00,45.45,45.47,45.43,45.44,20884.0,41.5346,41.5529,41.5163,41.5255,20884.0
2019-04-18 14:25:00,45.44,45.45,45.39,45.43,25277.0,41.5255,41.5346,41.4798,41.5163,25277.0
2019-04-18 14:30:00,45.43,45.44,45.42,45.43,14407.0,41.5163,41.5255,41.5072,41.5163,14407.0
2019-04-18 14:35:00,45.43,45.44,45.41,45.42,30627.0,41.5163,41.5255,41.498,41.5072,30627.0
2019-04-18 14:40:00,45.42,45.52,45.41,45.52,32524.0,41.5072,41.5986,41.498,41.5986,32524.0
2019-04-18 14:45:00,45.52,45.53,45.49,45.53,20352.0,41.5986,41.6077,41.5712,41.6077,20352.0
2019-04-18 14:50:00,45.52,45.53,45.49,45.52,19892.0,41.5986,41.6077,41.5712,41.5986,19892.0
2019-04-18 14:55:00,45.53,45.54,45.51,45.53,12802.0,41.6077,41.6168,41.5894,41.6077,12802.0
2019-04-18 15:00:00,45.53,45.54,45.49,45.53,25312.0,41.6077,41.6168,41.5712,41.6077,25312.0
2019-04-18 15:05:00,45.53,45.55,45.5,45.55,20390.0,41.6077,41.626,41.5803,41.626,20390.0
2019-04-18 15:10:00,45.55,45.6,45.54,45.59,28306.0,41.626,41.6717,41.6168,41.6625,28306.0
2019-04-18 15:15:00,45.59,45.6,45.53,45.53,60959.0,41.6625,41.6717,41.6077,41.6077,60959.0
2019-04-18 15:20:00,45.53,45.54,45.51,45.54,30014.0,41.6077,41.6168,41.5894,41.6168,30014.0
2019-04-18 15:25:00,45.54,45.55,45.49,45.5,60026.0,41.6168,41.626,41.5712,41.5803,60026.0
2019-04-18 15:30:00,45.49,45.54,45.47,45.53,93720.0,41.5712,41.6168,41.5529,41.6077,93720.0
2019-04-18 15:35:00,45.53,45.53,45.49,45.52,103302.0,41.6077,41.6077,41.5712,41.5986,103302.0
2019-04-18 15:40:00,45.52,45.53,45.49,45.52,119634.0,41.5986,41.6077,41.5712,41.5986,119634.0
2019-04-18 15:45:00,45.52,45.54,45.5,45.51,109579.0,41.5986,41.6168,41.5803,41.5894,109579.0
2019-04-18 15:50:00,45.51,45.53,45.47,45.52,296088.0,41.5894,41.6077,41.5529,41.5986,296088.0
2019-04-18 15:55:00,45.52,45.58,45.5,45.58,377827.0,41.5986,41.6534,41.5803,41.6534,377827.0
2019-04-22 09:30:00,45.49,45.53,45.29,45.41,77874.0,41.5712,41.6077,41.3884,41.498,77874.0
2019-04-22 09:35:00,45.4,45.4,45.26,45.31,56578.0,41.4889,41.4889,41.361,41.4067,56578.0
2019-04-22 09:40:00,45.31,45.37,45.31,45.31,24689.0,41.4067,41.4615,41.4067,41.4067,24689.0
2019-04-22 09:45:00,45.31,45.46,45.31,45.44,13119.0,41.4067,41.5437,41.4067,41.5255,13119.0
2019-04-22 09:50:00,45.45,45.52,45.45,45.48,16433.0,41.5346,41.5986,41.5346,41.562,16433.0
2019-04-22 09:55:00,45.49,45.55,45.42,45.44,18390.0,41.5712,41.626,41.5072,41.5255,18390.0
2019-04-22 10:00:00,45.44,45.46,45.4,45.45,23987.0,41.5255,41.5437,41.4889,41.5346,23987.0
2019-04-22 10:05:00,45.46,45.47,45.38,45.39,27505.0,41.5437,41.5529,41.4706,41.4798,27505.0
2019-04-22 10:10:00,45.4,45.41,45.32,45.33,30102.0,41.4889,41.498,41.4158,41.4249,30102.0
2019-04-22 10:15:00,45.33,45.39,45.26,45.28,137263.0,41.4249,41.4798,41.361,41.3792,137263.0
2019-04-22 10:20:00,45.28,45.33,45.22,45.23,29469.0,41.3792,41.4249,41.3244,41.3336,29469.0
2019-04-22 10:25:00,45.23,45.31,45.22,45.29,20229.0,41.3336,41.4067,41.3244,41.3884,20229.0
2019-04-22 10:30:00,45.29,45.36,45.29,45.31,20249.0,41.3884,41.4524,41.3884,41.4067,20249.0
2019-04-22 10:35:00,45.31,45.42,45.28,45.41,31402.0,41.4067,41.5072,41.3792,41.498,31402.0
2019-04-22 10:40:00,45.42,45.45,45.35,45.35,525917.0,41.5072,41.5346,41.4432,41.4432,525917.0
2019-04-22 10:45:00,45.35,45.44,45.32,45.44,69254.0,41.4432,41.5255,41.4158,41.5255,69254.0
2019-04-22 10:50:00,45.44,45.48,45.42,45.46,10011.0,41.5255,41.562,41.5072,41.5437,10011.0
2019-04-22 10:55:00,45.44,45.5,45.44,45.48,29350.0,41.5255,41.5803,41.5255,41.562,29350.0
2019-04-22 11:00:00,45.48,45.48,45.38,45.4,37464.0,41.562,41.562,41.4706,41.4889,37464.0
2019-04-22 11:05:00,45.4,45.43,45.37,45.42,14281.0,41.4889,41.5163,41.4615,41.5072,14281.0
2019-04-22 11:10:00,45.43,45.43,45.38,45.41,12164.0,41.5163,41.5163,41.4706,41.498,12164.0
2019-04-22 11:15:00,45.41,45.42,45.39,45.42,14785.0,41.498,41.5072,41.4798,41.5072,14785.0
2019-04-22 11:20:00,45.42,45.44,45.38,45.39,20272.0,41.5072,41.5255,41.4706,41.4798,20272.0
2019-04-22 11:25:00,45.39,45.42,45.37,45.38,19299.0,41.4798,41.5072,41.4615,41.4706,19299.0
2019-04-22 11:30:00,45.38,45.48,45.37,45.48,19614.0,41.4706,41.562,41.4615,41.562,19614.0
2019-04-22 11:35:00,45.47,45.52,45.47,45.49,17471.0,41.5529,41.5986,41.5529,41.5712,17471.0
2019-04-22 11:40:00,45.49,45.52,45.44,45.45,14069.0,41.5712,41.5986,41.5255,41.5346,14069.0
2019-04-22 11:45:00,45.45,45.5,45.42,45.42,15727.0,41.5346,41.5803,41.5072,41.5072,15727.0
2019-04-22 11:50:00,45.42,45.47,45.41,45.43,12450.0,41.5072,41.5529,41.498,41.5163,12450.0
2019-04-22 11:55:00,45.43,45.46,45.42,45.45,25685.0,41.5163,41.5437,41.5072,41.5346,25685.0
2019-04-22 12:00:00,45.46,45.46,45.43,45.44,29027.0,41.5437,41.5437,41.5163,41.5255,29027.0
2019-04-22 12:05:00,45.44,45.47,45.42,45.46,24744.0,41.5255,41.5529,41.5072,41.5437,24744.0
2019-04-22 12:10:00,45.45,45.46,45.38,45.38,22686.0,41.5346,41.5437,41.4706,41.4706,22686.0
2019-04-22 12:15:00,45.39,45.39,45.29,45.36,103116.0,41.4798,41.4798,41.3884,41.4524,103116.0
2019-04-22 12:20:00,45.35,45.39,45.34,45.37,29974.0,41.4432,41.4798,41.4341,41.4615,29974.0
2019-04-22 12:25:00,45.37,45.41,45.36,45.41,30134.0,41.4615,41.498,41.4524,41.498,30134.0
2019-04-22 12:30:00,45.41,45.42,45.34,45.35,480397.0,41.498,41.5072,41.4341,41.4432,480397.0
2019-04-22 12:35:00,45.35,45.36,45.26,45.28,35146.0,41.4432,41.4524,41.361,41.3792,35146.0
2019-04-22 12:40:00,45.28,45.38,45.27,45.38,52998.0,41.3792,41.4706,41.3701,41.4706,52998.0
2019-04-22 12:45:00,45.38,45.38,45.35,45.38,19881.0,41.4706,41.4706,41.4432,41.4706,19881.0
2019-04-22 12:50:00,45.38,45.38,45.32,45.34,27137.0,41.4706,41.4706,41.4158,41.4341,27137.0
2019-04-22 12:55:00,45.33,45.34,45.29,45.3,15452.0,41.4249,41.4341,41.3884,41.3975,15452.0
2019-04-22 13:00:00,45.3,45.3,45.23,45.23,22501.0,41.3975,41.3975,41.3336,41.3336,22501.0
2019-04-22 13:05:00,45.23,45.25,45.19,45.2,59364.0,41.3336,41.3518,41.297,41.3061,59364.0
2019-04-22 13:10:00,45.2,45.21,45.19,45.2,20591.0,41.3061,41.3153,41.297,41.3061,20591.0
2019-04-22 13:15:00,45.21,45.27,45.18,45.27,81469.0,41.3153,41.3701,41.2879,41.3701,81469.0
2019-04-22 13:20:00,45.27,45.28,45.23,45.24,27381.0,41.3701,41.3792,41.3336,41.3427,27381.0
2019-04-22 13:25:00,45.24,45.24,45.2,45.23,30322.0,41.3427,41.3427,41.3061,41.3336,30322.0
2019-04-22 13:30:00,45.23,45.26,45.22,45.22,15424.0,41.3336,41.361,41.3244,41.3244,15424.0
2019-04-22 13:35:00,45.22,45.28,45.22,45.27,19724.0,41.3244,41.3792,41.3244,41.3701,19724.0
2019-04-22 13:40:00,45.27,45.31,45.26,45.3,24006.0,41.3701,41.4067,41.361,41.3975,24006.0
2019-04-22 13:45:00,45.29,45.33,45.29,45.33,10236.0,41.3884,41.4249,41.3884,41.4249,10236.0
2019-04-22 13:50:00,45.33,45.33,45.31,45.31,13978.0,41.4249,41.4249,41.4067,41.4067,13978.0
2019-04-22 13:55:00,45.31,45.32,45.24,45.27,20991.0,41.4067,41.4158,41.3427,41.3701,20991.0
2019-04-22 14:00:00,45.28,45.29,45.27,45.29,7272.0,41.3792,41.3884,41.3701,41.3884,7272.0
2019-04-22 14:05:00,45.29,45.3,45.27,45.3,13897.0,41.3884,41.3975,41.3701,41.3975,13897.0
2019-04-22 14:10:00,45.3,45.32,45.28,45.3,13224.0,41.3975,41.4158,41.3792,41.3975,13224.0
2019-04-22 14:15:00,45.3,45.33,45.29,45.31,10284.0,41.3975,41.4249,41.3884,41.4067,10284.0
2019-04-22 14:20:00,45.31,45.34,45.3,45.33,16955.0,41.4067,41.4341,41.3975,41.4249,16955.0
2019-04-22 14:25:00,45.34,45.34,45.28,45.29,21410.0,41.4341,41.4341,41.3792,41.3884,21410.0
2019-04-22 14:30:00,45.28,45.3,45.25,45.29,27517.0,41.3792,41.3975,41.3518,41.3884,27517.0
2019-04-22 14:35:00,45.29,45.29,45.23,45.25,31984.0,41.3884,41.3884,41.3336,41.3518,31984.0
2019-04-22 14:40:00,45.25,45.3,45.25,45.3,27187.0,41.3518,41.3975,41.3518,41.3975,27187.0
2019-04-22 14:45:00,45.3,45.3,45.26,45.27,36194.0,41.3975,41.3975,41.361,41.3701,36194.0
2019-04-22 14:50:00,45.27,45.3,45.25,45.3,18551.0,41.3701,41.3975,41.3518,41.3975,18551.0
2019-04-22 14:55:00,45.3,45.34,45.3,45.34,20597.0,41.3975,41.4341,41.3975,41.4341,20597.0
2019-04-22 15:00:00,45.34,45.34,45.32,45.32,19179.0,41.4341,41.4341,41.4158,41.4158,19179.0
2019-04-22 15:05:00,45.32,45.37,45.31,45.37,28912.0,41.4158,41.4615,41.4067,41.4615,28912.0
2019-04-22 15:10:00,45.37,45.39,45.36,45.37,17725.0,41.4615,41.4798,41.4524,41.4615,17725.0
2019-04-22 15:15:00,45.36,45.39,45.36,45.38,23548.0,41.4524,41.4798,41.4524,41.4706,23548.0
2019-04-22 15:20:00,45.38,45.38,45.34,45.35,32402.0,41.4706,41.4706,41.4341,41.4432,32402.0
2019-04-22 15:25:00,45.34,45.36,45.33,45.33,58526.0,41.4341,41.4524,41.4249,41.4249,58526.0
2019-04-22 15:30:00,45.33,45.36,45.31,45.36,101664.0,41.4249,41.4524,41.4067,41.4524,101664.0
2019-04-22 15:35:00,45.36,45.42,45.35,45.4,76674.0,41.4524,41.5072,41.4432,41.4889,76674.0
2019-04-22 15:40:00,45.4,45.42,45.38,45.39,42129.0,41.4889,41.5072,41.4706,41.4798,42129.0
2019-04-22 15:45:00,45.4,45.42,45.39,45.41,91923.0,41.4889,41.5072,41.4798,41.498,91923.0
2019-04-22 15:50:00,45.41,45.43,45.39,45.42,126316.0,41.498,41.5163,41.4798,41.5072,126316.0
2019-04-22 15:55:00,45.42,45.47,45.41,45.45,385096.0,41.5072,41.5529,41.498,41.5346,385096.0
2019-04-23 09:30:00,45.32,45.52,45.27,45.38,75831.0,41.4158,41.5986,41.3701,41.4706,75831.0
2019-04-23 09:35:00,45.36,45.48,45.28,45.45,50772.0,41.4524,41.562,41.3792,41.5346,50772.0
2019-04-23 09:40:00,45.44,45.44,45.26,45.28,53239.0,41.5255,41.5255,41.361,41.3792,53239.0
2019-04-23 09:45:00,45.28,45.3,45.21,45.22,123528.0,41.3792,41.3975,41.3153,41.3244,123528.0
2019-04-23 09:50:00,45.23,45.27,45.18,45.19,40786.0,41.3336,41.3701,41.2879,41.297,40786.0
2019-04-23 09:55:00,45.19,45.24,45.18,45.21,46828.0,41.297,41.3427,41.2879,41.3153,46828.0
2019-04-23 10:00:00,45.21,45.29,45.21,45.22,51541.0,41.3153,41.3884,41.3153,41.3244,51541.0
2019-04-23 10:05:00,45.23,45.26,45.18,45.18,31647.0,41.3336,41.361,41.2879,41.2879,31647.0
2019-04-23 10:10:00,45.18,45.22,45.16,45.2,39411.0,41.2879,41.3244,41.2696,41.3061,39411.0
2019-04-23 10:15:00,45.21,45.21,45.13,45.15,64990.0,41.3153,41.3153,41.2422,41.2604,64990.0
2019-04-23 10:20:00,45.13,45.17,45.11,45.15,45641.0,41.2422,41.2787,41.2239,41.2604,45641.0
2019-04-23 10:25:00,45.16,45.16,45.1,45.14,59210.0,41.2696,41.2696,41.2148,41.2513,59210.0
2019-04-23 10:30:00,45.15,45.16,45.08,45.15,151777.0,41.2604,41.2696,41.1965,41.2604,151777.0
2019-04-23 10:35:00,45.14,45.21,45.13,45.21,70627.0,41.2513,41.3153,41.2422,41.3153,70627.0
2019-04-23 10:40:00,45.21,45.3,45.2,45.29,32077.0,41.3153,41.3975,41.3061,41.3884,32077.0
2019-04-23 10:45:00,45.29,45.35,45.28,45.33,44481.0,41.3884,41.4432,41.3792,41.4249,44481.0
2019-04-23 10:50:00,45.33,45.41,45.33,45.4,49638.0,41.4249,41.498,41.4249,41.4889,49638.0
2019-04-23 10:55:00,45.4,45.47,45.38,45.47,31882.0,41.4889,41.5529,41.4706,41.5529,31882.0
2019-04-23 11:00:00,45.47,45.51,45.44,45.46,27530.0,41.5529,41.5894,41.5255,41.5437,27530.0
2019-04-23 11:05:00,45.46,45.54,45.44,45.54,64321.0,41.5437,41.6168,41.5255,41.6168,64321.0
2019-04-23 11:10:00,45.54,45.64,45.54,45.62,63445.0,41.6168,41.7082,41.6168,41.69,63445.0
2019-04-23 11:15:00,45.63,45.64,45.6,45.64,25871.0,41.6991,41.7082,41.6717,41.7082,25871.0
2019-04-23 11:20:00,45.64,45.64,45.53,45.55,27335.0,41.7082,41.7082,41.6077,41.626,27335.0
2019-04-23 11:25:00,45.56,45.6,45.54,45.56,26892.0,41.6351,41.6717,41.6168,41.6351,26892.0
2019-04-23 11:30:00,45.57,45.63,45.55,45.59,93411.0,41.6443,41.6991,41.626,41.6625,93411.0
2019-04-23 11:35:00,45.58,45.63,45.58,45.6,20377.0,41.6534,41.6991,41.6534,41.6717,20377.0
2019-04-23 11:40:00,45.61,45.69,45.58,45.66,69899.0,41.6808,41.7539,41.6534,41.7265,69899.0
2019-04-23 11:45:00,45.65,45.68,45.63,45.66,37122.0,41.7174,41.7448,41.6991,41.7265,37122.0
2019-04-23 11:50:00,45.66,45.74,45.66,45.73,30754.0,41.7265,41.7996,41.7265,41.7905,30754.0
2019-04-23 11:55:00,45.73,45.75,45.7,45.75,27202.0,41.7905,41.8088,41.7631,41.8088,27202.0
2019-04-23 12:00:00,45.73,45.81,45.73,45.78,44257.0,41.7905,41.8636,41.7905,41.8362,44257.0
2019-04-23 12:05:00,45.79,45.86,45.79,45.84,30090.0,41.8453,41.9093,41.8453,41.891,30090.0
2019-04-23 12:10:00,45.85,45.86,45.81,45.82,30166.0,41.9001,41.9093,41.8636,41.8727,30166.0
2019-04-23 12:15:00,45.82,45.84,45.76,45.77,26587.0,41.8727,41.891,41.8179,41.827,26587.0
2019-04-23 12:20:00,45.77,45.77,45.69,45.69,24729.0,41.827,41.827,41.7539,41.7539,24729.0
2019-04-23 12:25:00,45.69,45.7,45.65,45.66,23995.0,41.7539,41.7631,41.7174,41.7265,23995.0
2019-04-23 12:30:00,45.66,45.67,45.6,45.6,64347.0,41.7265,41.7356,41.6717,41.6717,64347.0
2019-04-23 12:35:00,45.6,45.61,45.53,45.58,71760.0,41.6717,41.6808,41.6077,41.6534,71760.0
2019-04-23 12:40:00,45.59,45.62,45.58,45.59,44323.0,41.6625,41.69,41.6534,41.6625,44323.0
2019-04-23 12:45:00,45.59,45.6,45.56,45.58,43080.0,41.6625,41.6717,41.6351,41.6534,43080.0
2019-04-23 12:50:00,45.57,45.61,45.56,45.58,50824.0,41.6443,41.6808,41.6351,41.6534,50824.0
2019-04-23 12:55:00,45.59,45.61,45.57,45.6,21617.0,41.6625,41.6808,41.6443,41.6717,21617.0
2019-04-23 13:00:00,45.61,45.64,45.6,45.62,24821.0,41.6808,41.7082,41.6717,41.69,24821.0
2019-04-23 13:05:00,45.62,45.63,45.56,45.57,22965.0,41.69,41.6991,41.6351,41.6443,22965.0
2019-04-23 13:10:00,45.57,45.58,45.55,45.55,20740.0,41.6443,41.6534,41.626,41.626,20740.0
2019-04-23 13:15:00,45.55,45.58,45.54,45.57,62161.0,41.626,41.6534,41.6168,41.6443,62161.0
2019-04-23 13:20:00,45.57,45.59,45.56,45.56,22330.0,41.6443,41.6625,41.6351,41.6351,22330.0
2019-04-23 13:25:00,45.57,45.57,45.51,45.51,24696.0,41.6443,41.6443,41.5894,41.5894,24696.0
2019-04-23 13:30:00,45.51,45.55,45.5,45.55,21219.0,41.5894,41.626,41.5803,41.626,21219.0
2019-04-23 13:35:00,45.55,45.55,45.51,45.54,134891.0,41.626,41.626,41.5894,41.6168,134891.0
2019-04-23 13:40:00,45.54,45.58,45.53,45.58,26039.0,41.6168,41.6534,41.6077,41.6534,26039.0
2019-04-23 13:45:00,45.58,45.58,45.44,45.45,48576.0,41.6534,41.6534,41.5255,41.5346,48576.0
2019-04-23 13:50:00,45.46,45.5,45.43,45.46,132121.0,41.5437,41.5803,41.5163,41.5437,132121.0
2019-04-23 13:55:00,45.46,45.46,45.43,45.46,36983.0,41.5437,41.5437,41.5163,41.5437,36983.0
2019-04-23 14:00:00,45.46,45.46,45.4,45.46,42423.0,41.5437,41.5437,41.4889,41.5437,42423.0
2019-04-23 14:05:00,45.46,45.55,45.46,45.54,28624.0,41.5437,41.626,41.5437,41.6168,28624.0
2019-04-23 14:10:00,45.55,45.62,45.53,45.62,35419.0,41.626,41.69,41.6077,41.69,35419.0
2019-04-23 14:15:00,45.62,45.69,45.62,45.66,91862.0,41.69,41.7539,41.69,41.7265,91862.0
2019-04-23 14:20:00,45.66,45.73,45.66,45.72,34611.0,41.7265,41.7905,41.7265,41.7813,34611.0
2019-04-23 14:25:00,45.73,45.75,45.72,45.73,36616.0,41.7905,41.8088,41.7813,41.7905,36616.0
2019-04-23 14:30:00,45.73,45.75,45.73,45.74,16217.0,41.7905,41.8088,41.7905,41.7996,16217.0
2019-04-23 14:35:00,45.75,45.77,45.71,45.76,50569.0,41.8088,41.827,41.7722,41.8179,50569.0
2019-04-23 14:40:00,45.76,45.79,45.76,45.76,83837.0,41.8179,41.8453,41.8179,41.8179,83837.0
2019-04-23 14:45:00,45.77,45.8,45.75,45.8,49740.0,41.827,41.8545,41.8088,41.8545,49740.0
2019-04-23 14:50:00,45.8,45.81,45.79,45.81,19205.0,41.8545,41.8636,41.8453,41.8636,19205.0
2019-04-23 14:55:00,45.81,45.82,45.76,45.76,41926.0,41.8636,41.8727,41.8179,41.8179,41926.0
2019-04-23 15:00:00,45.76,45.77,45.72,45.77,44675.0,41.8179,41.827,41.7813,41.827,44675.0
2019-04-23 15:05:00,45.77,45.77,45.71,45.73,50008.0,41.827,41.827,41.7722,41.7905,50008.0
2019-04-23 15:10:00,45.73,45.76,45.7,45.72,40681.0,41.7905,41.8179,41.7631,41.7813,40681.0
2019-04-23 15:15:00,45.72,45.72,45.69,45.71,49265.0,41.7813,41.7813,41.7539,41.7722,49265.0
2019-04-23 15:20:00,45.71,45.72,45.69,45.72,40787.0,41.7722,41.7813,41.7539,41.7813,40787.0
2019-04-23 15:25:00,45.71,45.72,45.67,45.68,42555.0,41.7722,41.7813,41.7356,41.7448,42555.0
2019-04-23 15:30:00,45.68,45.7,45.62,45.7,65221.0,41.7448,41.7631,41.69,41.7631,65221.0
2019-04-23 15:35:00,45.69,45.73,45.66,45.7,52266.0,41.7539,41.7905,41.7265,41.7631,52266.0
2019-04-23 15:40:00,45.7,45.72,45.66,45.67,78466.0,41.7631,41.7813,41.7265,41.7356,78466.0
2019-04-23 15:45:00,45.67,45.69,45.64,45.66,107534.0,41.7356,41.7539,41.7082,41.7265,107534.0
2019-04-23 15:50:00,45.66,45.67,45.63,45.65,142889.0,41.7265,41.7356,41.6991,41.7174,142889.0
2019-04-23 15:55:00,45.65,45.65,45.54,45.57,362531.0,41.7174,41.7174,41.6168,41.6443,362531.0
2019-04-24 09:30:00,45.34,45.34,44.94,45.08,196101.0,41.4341,41.4341,41.0685,41.1965,196101.0
2019-04-24 09:35:00,45.07,45.15,45.02,45.13,90960.0,41.1873,41.2604,41.1416,41.2422,90960.0
2019-04-24 09:40:00,45.13,45.18,45.1,45.13,46375.0,41.2422,41.2879,41.2148,41.2422,46375.0
2019-04-24 09:45:00,45.14,45.16,44.96,44.97,56144.0,41.2513,41.2696,41.0868,41.096,56144.0
2019-04-24 09:50:00,44.98,44.98,44.79,44.84,137505.0,41.1051,41.1051,40.9315,40.9772,137505.0
2019-04-24 09:55:00,44.83,44.87,44.78,44.8,58836.0,40.968,41.0046,40.9223,40.9406,58836.0
2019-04-24 10:00:00,44.8,44.83,44.66,44.69,68783.0,40.9406,40.968,40.8127,40.8401,68783.0
2019-04-24 10:05:00,44.68,44.69,44.51,44.58,90129.0,40.8309,40.8401,40.6756,40.7396,90129.0
2019-04-24 10:10:00,44.59,44.59,44.46,44.47,56462.0,40.7487,40.7487,40.6299,40.639,56462.0
2019-04-24 10:15:00,44.47,44.58,44.46,44.55,33872.0,40.639,40.7396,40.6299,40.7121,33872.0
2019-04-24 10:20:00,44.55,44.55,44.46,44.48,23477.0,40.7121,40.7121,40.6299,40.6482,23477.0
2019-04-24 10:25:00,44.48,44.51,44.4,44.44,34888.0,40.6482,40.6756,40.5751,40.6116,34888.0
2019-04-24 10:30:00,44.44,44.54,44.37,44.54,114426.0,40.6116,40.703,40.5476,40.703,114426.0
2019-04-24 10:35:00,44.54,44.64,44.53,44.63,31450.0,40.703,40.7944,40.6939,40.7852,31450.0
2019-04-24 10:40:00,44.63,44.64,44.5,44.51,35982.0,40.7852,40.7944,40.6664,40.6756,35982.0
2019-04-24 10:45:00,44.5,44.56,44.49,44.52,32275.0,40.6664,40.7213,40.6573,40.6847,32275.0
2019-04-24 10:50:00,44.52,44.6,44.48,44.59,81676.0,40.6847,40.7578,40.6482,40.7487,81676.0
2019-04-24 10:55:00,44.59,44.76,44.59,44.7,115847.0,40.7487,40.904,40.7487,40.8492,115847.0
2019-04-24 11:00:00,44.69,44.71,44.66,44.67,42275.0,40.8401,40.8584,40.8127,40.8218,42275.0
2019-04-24 11:05:00,44.68,44.7,44.62,44.66,37445.0,40.8309,40.8492,40.7761,40.8127,37445.0
2019-04-24 11:10:00,44.66,44.7,44.65,44.69,28717.0,40.8127,40.8492,40.8035,40.8401,28717.0
2019-04-24 11:15:00,44.69,44.76,44.67,44.75,49272.0,40.8401,40.904,40.8218,40.8949,49272.0
2019-04-24 11:20:00,44.76,44.77,44.71,44.72,62586.0,40.904,40.9132,40.8584,40.8675,62586.0
2019-04-24 11:25:00,44.72,44.75,44.67,44.74,58711.0,40.8675,40.8949,40.8218,40.8858,58711.0
2019-04-24 11:30:00,44.74,44.79,44.73,44.78,27234.0,40.8858,40.9315,40.8766,40.9223,27234.0
2019-04-24 11:35:00,44.78,44.82,44.76,44.77,49932.0,40.9223,40.9589,40.904,40.9132,49932.0
2019-04-24 11:40:00,44.78,44.79,44.76,44.77,25936.0,40.9223,40.9315,40.904,40.9132,25936.0
2019-04-24 11:45:00,44.76,44.79,44.72,44.74,63476.0,40.904,40.9315,40.8675,40.8858,63476.0
2019-04-24 11:50:00,44.74,44.85,44.72,44.85,42561.0,40.8858,40.9863,40.8675,40.9863,42561.0
2019-04-24 11:55:00,44.86,44.89,44.81,44.82,19709.0,40.9954,41.0228,40.9497,40.9589,19709.0
2019-04-24 12:00:00,44.82,44.87,44.81,44.84,26554.0,40.9589,41.0046,40.9497,40.9772,26554.0
2019-04-24 12:05:00,44.84,44.89,44.82,44.89,19631.0,40.9772,41.0228,40.9589,41.0228,19631.0
2019-04-24 12:10:00,44.9,44.95,44.89,44.93,21806.0,41.032,41.0777,41.0228,41.0594,21806.0
2019-04-24 12:15:00,44.93,45.01,44.93,44.98,44401.0,41.0594,41.1325,41.0594,41.1051,44401.0
2019-04-24 12:20:00,44.97,45.06,44.97,45.06,22675.0,41.096,41.1782,41.096,41.1782,22675.0
2019-04-24 12:25:00,45.05,45.15,45.04,45.09,56212.0,41.1691,41.2604,41.1599,41.2056,56212.0
2019-04-24 12:30:00,45.09,45.12,45.05,45.11,20600.0,41.2056,41.233,41.1691,41.2239,20600.0
2019-04-24 12:35:00,45.11,45.12,45.08,45.09,19738.0,41.2239,41.233,41.1965,41.2056,19738.0
2019-04-24 12:40:00,45.09,45.1,45.05,45.06,10850.0,41.2056,41.2148,41.1691,41.1782,10850.0
2019-04-24 12:45:00,45.06,45.09,45.05,45.08,18772.0,41.1782,41.2056,41.1691,41.1965,18772.0
2019-04-24 12:50:00,45.09,45.15,45.09,45.1,15856.0,41.2056,41.2604,41.2056,41.2148,15856.0
2019-04-24 12:55:00,45.1,45.12,45.06,45.1,79982.0,41.2148,41.233,41.1782,41.2148,79982.0
2019-04-24 13:00:00,45.09,45.1,45.0,45.01,47279.0,41.2056,41.2148,41.1234,41.1325,47279.0
2019-04-24 13:05:00,45.02,45.02,44.97,44.97,43952.0,41.1416,41.1416,41.096,41.096,43952.0
2019-04-24 13:10:00,44.96,44.97,44.88,44.9,32894.0,41.0868,41.096,41.0137,41.032,32894.0
2019-04-24 13:15:00,44.91,45.04,44.9,45.03,27751.0,41.0411,41.1599,41.032,41.1508,27751.0
2019-04-24 13:20:00,45.04,45.11,45.04,45.08,27433.0,41.1599,41.2239,41.1599,41.1965,27433.0
2019-04-24 13:25:00,45.08,45.1,45.02,45.06,20829.0,41.1965,41.2148,41.1416,41.1782,20829.0
2019-04-24 13:30:00,45.06,45.11,45.0,45.1,43949.0,41.1782,41.2239,41.1234,41.2148,43949.0
2019-04-24 13:35:00,45.11,45.13,45.1,45.1,19382.0,41.2239,41.2422,41.2148,41.2148,19382.0
2019-04-24 13:40:00,45.09,45.1,45.05,45.05,27850.0,41.2056,41.2148,41.1691,41.1691,27850.0
2019-04-24 13:45:00,45.05,45.1,45.04,45.05,55484.0,41.1691,41.2148,41.1599,41.1691,55484.0
2019-04-24 13:50:00,45.04,45.05,45.02,45.04,15249.0,41.1599,41.1691,41.1416,41.1599,15249.0
2019-04-24 13:55:00,45.05,45.08,45.03,45.05,17877.0,41.1691,41.1965,41.1508,41.1691,17877.0
2019-04-24 14:00:00,45.05,45.09,45.03,45.09,19126.0,41.1691,41.2056,41.1508,41.2056,19126.0
2019-04-24 14:05:00,45.09,45.1,45.04,45.05,58492.0,41.2056,41.2148,41.1599,41.1691,58492.0
2019-04-24 14:10:00,45.05,45.05,45.01,45.03,22671.0,41.1691,41.1691,41.1325,41.1508,22671.0
2019-04-24 14:15:00,45.03,45.08,45.01,45.08,41926.0,41.1508,41.1965,41.1325,41.1965,41926.0
2019-04-24 14:20:00,45.08,45.15,45.08,45.12,32469.0,41.1965,41.2604,41.1965,41.233,32469.0
2019-04-24 14:25:00,45.11,45.11,45.06,45.09,35360.0,41.2239,41.2239,41.1782,41.2056,35360.0
2019-04-24 14:30:00,45.09,45.12,45.08,45.11,24331.0,41.2056,41.233,41.1965,41.2239,24331.0
2019-04-24 14:35:00,45.12,45.14,45.1,45.12,38476.0,41.233,41.2513,41.2148,41.233,38476.0
2019-04-24 14:40:00,45.12,45.14,45.09,45.13,26880.0,41.233,41.2513,41.2056,41.2422,26880.0
2019-04-24 14:45:00,45.14,45.21,45.14,45.16,72601.0,41.2513,41.3153,41.2513,41.2696,72601.0
2019-04-24 14:50:00,45.15,45.18,45.13,45.15,41629.0,41.2604,41.2879,41.2422,41.2604,41629.0
2019-04-24 14:55:00,45.16,45.16,45.13,45.15,38103.0,41.2696,41.2696,41.2422,41.2604,38103.0
2019-04-24 15:00:00,45.15,45.17,45.13,45.14,22630.0,41.2604,41.2787,41.2422,41.2513,22630.0
2019-04-24 15:05:00,45.12,45.16,45.12,45.15,37009.0,41.233,41.2696,41.233,41.2604,37009.0
2019-04-24 15:10:00,45.15,45.15,45.11,45.15,51599.0,41.2604,41.2604,41.2239,41.2604,51599.0
2019-04-24 15:15:00,45.14,45.16,45.13,45.15,28124.0,41.2513,41.2696,41.2422,41.2604,28124.0
2019-04-24 15:20:00,45.15,45.16,45.08,45.08,27765.0,41.2604,41.2696,41.1965,41.1965,27765.0
2019-04-24 15:25:00,45.09,45.12,45.07,45.11,26953.0,41.2056,41.233,41.1873,41.2239,26953.0
2019-04-24 15:30:00,45.11,45.15,45.1,45.12,49487.0,41.2239,41.2604,41.2148,41.233,49487.0
2019-04-24 15:35:00,45.12,45.17,45.1,45.12,57254.0,41.233,41.2787,41.2148,41.233,57254.0
2019-04-24 15:40:00,45.12,45.17,45.08,45.16,61894.0,41.233,41.2787,41.1965,41.2696,61894.0
2019-04-24 15:45:00,45.17,45.17,45.1,45.1,100608.0,41.2787,41.2787,41.2148,41.2148,100608.0
2019-04-24 15:50:00,45.1,45.1,45.02,45.07,162049.0,41.2148,41.2148,41.1416,41.1873,162049.0
2019-04-24 15:55:00,45.06,45.11,45.05,45.06,286288.0,41.1782,41.2239,41.1691,41.1782,286288.0
2019-04-25 09:30:00,44.95,44.95,44.77,44.95,70696.0,41.0777,41.0777,40.9132,41.0777,70696.0
2019-04-25 09:35:00,44.97,45.07,44.92,44.95,87935.0,41.096,41.1873,41.0503,41.0777,87935.0
2019-04-25 09:40:00,44.94,45.05,44.83,44.87,27763.0,41.0685,41.1691,40.968,41.0046,27763.0
2019-04-25 09:45:00,44.86,44.98,44.84,44.91,40496.0,40.9954,41.1051,40.9772,41.0411,40496.0
2019-04-25 09:50:00,44.91,44.97,44.88,44.94,27073.0,41.0411,41.096,41.0137,41.0685,27073.0
2019-04-25 09:55:00,44.94,44.99,44.92,44.95,26073.0,41.0685,41.1142,41.0503,41.0777,26073.0
2019-04-25 10:00:00,44.95,45.14,44.95,45.12,50285.0,41.0777,41.2513,41.0777,41.233,50285.0
2019-04-25 10:05:00,45.11,45.14,45.04,45.08,36632.0,41.2239,41.2513,41.1599,41.1965,36632.0
2019-04-25 10:10:00,45.07,45.09,44.95,44.97,36839.0,41.1873,41.2056,41.0777,41.096,36839.0
2019-04-25 10:15:00,44.98,45.03,44.97,45.0,31099.0,41.1051,41.1508,41.096,41.1234,31099.0
2019-04-25 10:20:00,45.0,45.01,44.93,44.96,58229.0,41.1234,41.1325,41.0594,41.0868,58229.0
2019-04-25 10:25:00,44.96,45.0,44.93,44.99,74694.0,41.0868,41.1234,41.0594,41.1142,74694.0
2019-04-25 10:30:00,44.99,45.01,44.92,44.98,47313.0,41.1142,41.1325,41.0503,41.1051,47313.0
2019-04-25 10:35:00,44.97,45.09,44.96,45.07,33554.0,41.096,41.2056,41.0868,41.1873,33554.0
2019-04-25 10:40:00,45.07,45.07,44.93,44.96,73530.0,41.1873,41.1873,41.0594,41.0868,73530.0
2019-04-25 10:45:00,44.97,45.04,44.93,45.02,54641.0,41.096,41.1599,41.0594,41.1416,54641.0
2019-04-25 10:50:00,45.03,45.12,45.02,45.07,31547.0,41.1508,41.233,41.1416,41.1873,31547.0
2019-04-25 10:55:00,45.06,45.19,45.06,45.19,24651.0,41.1782,41.297,41.1782,41.297,24651.0
2019-04-25 11:00:00,45.19,45.32,45.19,45.3,68313.0,41.297,41.4158,41.297,41.3975,68313.0
2019-04-25 11:05:00,45.3,45.37,45.26,45.28,53572.0,41.3975,41.4615,41.361,41.3792,53572.0
2019-04-25 11:10:00,45.29,45.43,45.29,45.41,50082.0,41.3884,41.5163,41.3884,41.498,50082.0
2019-04-25 11:15:00,45.42,45.45,45.33,45.45,21852.0,41.5072,41.5346,41.4249,41.5346,21852.0
2019-04-25 11:20:00,45.45,45.68,45.44,45.68,106632.0,41.5346,41.7448,41.5255,41.7448,106632.0
2019-04-25 11:25:00,45.68,45.71,45.55,45.55,42879.0,41.7448,41.7722,41.626,41.626,42879.0
2019-04-25 11:30:00,45.55,45.64,45.55,45.64,38537.0,41.626,41.7082,41.626,41.7082,38537.0
2019-04-25 11:35:00,45.65,45.71,45.62,45.68,29417.0,41.7174,41.7722,41.69,41.7448,29417.0
2019-04-25 11:40:00,45.69,45.71,45.65,45.68,24204.0,41.7539,41.7722,41.7174,41.7448,24204.0
2019-04-25 11:45:00,45.69,45.73,45.64,45.64,39744.0,41.7539,41.7905,41.7082,41.7082,39744.0
2019-04-25 11:50:00,45.64,45.68,45.61,45.66,38956.0,41.7082,41.7448,41.6808,41.7265,38956.0
2019-04-25 11:55:00,45.66,45.74,45.65,45.69,43977.0,41.7265,41.7996,41.7174,41.7539,43977.0
2019-04-25 12:00:00,45.69,45.7,45.63,45.64,21198.0,41.7539,41.7631,41.6991,41.7082,21198.0
2019-04-25 12:05:00,45.64,45.68,45.62,45.67,16426.0,41.7082,41.7448,41.69,41.7356,16426.0
2019-04-25 12:10:00,45.66,45.68,45.62,45.66,17503.0,41.7265,41.7448,41.69,41.7265,17503.0
2019-04-25 12:15:00,45.66,45.72,45.65,45.7,38800.0,41.7265,41.7813,41.7174,41.7631,38800.0
2019-04-25 12:20:00,45.7,45.75,45.69,45.73,32512.0,41.7631,41.8088,41.7539,41.7905,32512.0
2019-04-25 12:25:00,45.73,45.77,45.71,45.71,42998.0,41.7905,41.827,41.7722,41.7722,42998.0
2019-04-25 12:30:00,45.72,45.75,45.69,45.7,42389.0,41.7813,41.8088,41.7539,41.7631,42389.0
2019-04-25 12:35:00,45.7,45.72,45.69,45.7,18858.0,41.7631,41.7813,41.7539,41.7631,18858.0
2019-04-25 12:40:00,45.7,45.76,45.7,45.73,18959.0,41.7631,41.8179,41.7631,41.7905,18959.0
2019-04-25 12:45:00,45.73,45.73,45.68,45.68,14111.0,41.7905,41.7905,41.7448,41.7448,14111.0
2019-04-25 12:50:00,45.67,45.73,45.66,45.71,22043.0,41.7356,41.7905,41.7265,41.7722,22043.0
2019-04-25 12:55:00,45.71,45.72,45.65,45.68,31428.0,41.7722,41.7813,41.7174,41.7448,31428.0
2019-04-25 13:00:00,45.69,45.72,45.66,45.66,27598.0,41.7539,41.7813,41.7265,41.7265,27598.0
2019-04-25 13:05:00,45.66,45.67,45.64,45.65,14497.0,41.7265,41.7356,41.7082,41.7174,14497.0
2019-04-25 13:10:00,45.64,45.65,45.62,45.64,20509.0,41.7082,41.7174,41.69,41.7082,20509.0
2019-04-25 13:15:00,45.64,45.64,45.59,45.63,23535.0,41.7082,41.7082,41.6625,41.6991,23535.0
2019-04-25 13:20:00,45.62,45.64,45.6,45.6,67178.0,41.69,41.7082,41.6717,41.6717,67178.0
2019-04-25 13:25:00,45.6,45.61,45.58,45.61,22325.0,41.6717,41.6808,41.6534,41.6808,22325.0
2019-04-25 13:30:00,45.61,45.67,45.6,45.66,31962.0,41.6808,41.7356,41.6717,41.7265,31962.0
2019-04-25 13:35:00,45.66,45.67,45.62,45.63,24149.0,41.7265,41.7356,41.69,41.6991,24149.0
2019-04-25 13:40:00,45.64,45.7,45.63,45.7,35881.0,41.7082,41.7631,41.6991,41.7631,35881.0
2019-04-25 13:45:00,45.69,45.69,45.62,45.65,61228.0,41.7539,41.7539,41.69,41.7174,61228.0
2019-04-25 13:50:00,45.65,45.69,45.62,45.62,24348.0,41.7174,41.7539,41.69,41.69,24348.0
2019-04-25 13:55:00,45.63,45.7,45.62,45.68,37171.0,41.6991,41.7631,41.69,41.7448,37171.0
2019-04-25 14:00:00,45.67,45.72,45.67,45.67,33707.0,41.7356,41.7813,41.7356,41.7356,33707.0
2019-04-25 14:05:00,45.68,45.69,45.64,45.68,24096.0,41.7448,41.7539,41.7082,41.7448,24096.0
2019-04-25 14:10:00,45.69,45.69,45.61,45.62,12184.0,41.7539,41.7539,41.6808,41.69,12184.0
2019-04-25 14:15:00,45.62,45.62,45.59,45.59,10766.0,41.69,41.69,41.6625,41.6625,10766.0
2019-04-25 14:20:00,45.59,45.65,45.59,45.63,42014.0,41.6625,41.7174,41.6625,41.6991,42014.0
2019-04-25 14:25:00,45.63,45.65,45.58,45.61,51066.0,41.6991,41.7174,41.6534,41.6808,51066.0
2019-04-25 14:30:00,45.61,45.61,45.57,45.58,17895.0,41.6808,41.6808,41.6443,41.6534,17895.0
2019-04-25 14:35:00,45.57,45.58,45.5,45.53,54601.0,41.6443,41.6534,41.5803,41.6077,54601.0
2019-04-25 14:40:00,45.53,45.53,45.47,45.49,32886.0,41.6077,41.6077,41.5529,41.5712,32886.0
2019-04-25 14:45:00,45.49,45.52,45.49,45.5,35004.0,41.5712,41.5986,41.5712,41.5803,35004.0
2019-04-25 14:50:00,45.5,45.52,45.47,45.48,40053.0,41.5803,41.5986,41.5529,41.562,40053.0
2019-04-25 14:55:00,45.47,45.49,45.44,45.45,73792.0,41.5529,41.5712,41.5255,41.5346,73792.0
2019-04-25 15:00:00,45.45,45.46,45.4,45.4,40212.0,41.5346,41.5437,41.4889,41.4889,40212.0
2019-04-25 15:05:00,45.4,45.42,45.34,45.38,53857.0,41.4889,41.5072,41.4341,41.4706,53857.0
2019-04-25 15:10:00,45.38,45.42,45.37,45.39,47306.0,41.4706,41.5072,41.4615,41.4798,47306.0
2019-04-25 15:15:00,45.39,45.45,45.38,45.44,14931.0,41.4798,41.5346,41.4706,41.5255,14931.0
2019-04-25 15:20:00,45.44,45.46,45.43,45.46,14338.0,41.5255,41.5437,41.5163,41.5437,14338.0
2019-04-25 15:25:00,45.47,45.53,45.46,45.52,33002.0,41.5529,41.6077,41.5437,41.5986,33002.0
2019-04-25 15:30:00,45.52,45.54,45.47,45.47,35269.0,41.5986,41.6168,41.5529,41.5529,35269.0
2019-04-25 15:35:00,45.47,45.5,45.46,45.47,39189.0,41.5529,41.5803,41.5437,41.5529,39189.0
2019-04-25 15:40:00,45.47,45.51,45.46,45.51,42314.0,41.5529,41.5894,41.5437,41.5894,42314.0
2019-04-25 15:45:00,45.51,45.52,45.4,45.4,70921.0,41.5894,41.5986,41.4889,41.4889,70921.0
2019-04-25 15:50:00,45.41,45.44,45.37,45.37,101725.0,41.498,41.5255,41.4615,41.4615,101725.0
2019-04-25 15:55:00,45.37,45.39,45.31,45.31,221708.0,41.4615,41.4798,41.4067,41.4067,221708.0
2019-04-26 09:30:00,45.29,45.3,45.17,45.17,69094.0,41.3884,41.3975,41.2787,41.2787,69094.0
2019-04-26 09:35:00,45.18,45.27,45.1,45.19,49856.0,41.2879,41.3701,41.2148,41.297,49856.0
2019-04-26 09:40:00,45.17,45.25,45.09,45.11,27561.0,41.2787,41.3518,41.2056,41.2239,27561.0
2019-04-26 09:45:00,45.11,45.32,45.1,45.32,40947.0,41.2239,41.4158,41.2148,41.4158,40947.0
2019-04-26 09:50:00,45.33,45.4,45.22,45.22,91336.0,41.4249,41.4889,41.3244,41.3244,91336.0
2019-04-26 09:55:00,45.21,45.23,45.03,45.05,25977.0,41.3153,41.3336,41.1508,41.1691,25977.0
2019-04-26 10:00:00,45.05,45.09,45.0,45.04,42054.0,41.1691,41.2056,41.1234,41.1599,42054.0
2019-04-26 10:05:00,45.05,45.11,44.87,44.89,42070.0,41.1691,41.2239,41.0046,41.0228,42070.0
2019-04-26 10:10:00,44.9,44.91,44.82,44.84,29887.0,41.032,41.0411,40.9589,40.9772,29887.0
2019-04-26 10:15:00,44.85,44.93,44.85,44.91,26885.0,40.9863,41.0594,40.9863,41.0411,26885.0
2019-04-26 10:20:00,44.92,45.04,44.91,45.01,28856.0,41.0503,41.1599,41.0411,41.1325,28856.0
2019-04-26 10:25:00,45.02,45.03,44.98,45.01,27686.0,41.1416,41.1508,41.1051,41.1325,27686.0
2019-04-26 10:30:00,45.0,45.05,44.98,45.0,42947.0,41.1234,41.1691,41.1051,41.1234,42947.0
2019-04-26 10:35:00,45.0,45.03,44.95,44.98,155814.0,41.1234,41.1508,41.0777,41.1051,155814.0
2019-04-26 10:40:00,44.97,44.97,44.8,44.8,46298.0,41.096,41.096,40.9406,40.9406,46298.0
2019-04-26 10:45:00,44.81,44.82,44.7,44.71,67869.0,40.9497,40.9589,40.8492,40.8584,67869.0
2019-04-26 10:50:00,44.71,44.71,44.59,44.66,64229.0,40.8584,40.8584,40.7487,40.8127,64229.0
2019-04-26 10:55:00,44.66,44.68,44.56,44.6,77634.0,40.8127,40.8309,40.7213,40.7578,77634.0
2019-04-26 11:00:00,44.6,44.64,44.5,44.52,50085.0,40.7578,40.7944,40.6664,40.6847,50085.0
2019-04-26 11:05:00,44.53,44.53,44.41,44.44,114515.0,40.6939,40.6939,40.5842,40.6116,114515.0
2019-04-26 11:10:00,44.46,44.54,44.45,44.52,57520.0,40.6299,40.703,40.6207,40.6847,57520.0
2019-04-26 11:15:00,44.52,44.63,44.51,44.54,62908.0,40.6847,40.7852,40.6756,40.703,62908.0
2019-04-26 11:20:00,44.55,44.64,44.51,44.63,118856.0,40.7121,40.7944,40.6756,40.7852,118856.0
2019-04-26 11:25:00,44.64,44.89,44.63,44.88,123378.0,40.7944,41.0228,40.7852,41.0137,123378.0
2019-04-26 11:30:00,44.9,45.03,44.89,44.97,144290.0,41.032,41.1508,41.0228,41.096,144290.0
2019-04-26 11:35:00,44.98,45.02,44.82,44.82,64084.0,41.1051,41.1416,40.9589,40.9589,64084.0
2019-04-26 11:40:00,44.83,44.84,44.8,44.83,86910.0,40.968,40.9772,40.9406,40.968,86910.0
2019-04-26 11:45:00,44.83,44.88,44.8,44.84,90803.0,40.968,41.0137,40.9406,40.9772,90803.0
2019-04-26 11:50:00,44.84,44.92,44.81,44.91,33470.0,40.9772,41.0503,40.9497,41.0411,33470.0
2019-04-26 11:55:00,44.92,44.95,44.82,44.83,81234.0,41.0503,41.0777,40.9589,40.968,81234.0
2019-04-26 12:00:00,44.83,44.84,44.76,44.81,24212.0,40.968,40.9772,40.904,40.9497,24212.0
2019-04-26 12:05:00,44.8,44.85,44.8,44.82,13922.0,40.9406,40.9863,40.9406,40.9589,13922.0
2019-04-26 12:10:00,44.82,44.86,44.79,44.84,16864.0,40.9589,40.9954,40.9315,40.9772,16864.0
2019-04-26 12:15:00,44.85,44.88,44.84,44.86,12825.0,40.9863,41.0137,40.9772,40.9954,12825.0
2019-04-26 12:20:00,44.85,44.87,44.81,44.83,15769.0,40.9863,41.0046,40.9497,40.968,15769.0
2019-04-26 12:25:00,44.83,44.85,44.73,44.74,30415.0,40.968,40.9863,40.8766,40.8858,30415.0
2019-04-26 12:30:00,44.74,44.86,44.73,44.85,40706.0,40.8858,40.9954,40.8766,40.9863,40706.0
2019-04-26 12:35:00,44.84,44.85,44.8,44.83,36266.0,40.9772,40.9863,40.9406,40.968,36266.0
2019-04-26 12:40:00,44.83,44.86,44.81,44.86,21866.0,40.968,40.9954,40.9497,40.9954,21866.0
2019-04-26 12:45:00,44.86,44.89,44.85,44.88,22891.0,40.9954,41.0228,40.9863,41.0137,22891.0
2019-04-26 12:50:00,44.88,44.93,44.87,44.91,23296.0,41.0137,41.0594,41.0046,41.0411,23296.0
2019-04-26 12:55:00,44.91,44.96,44.9,44.94,35808.0,41.0411,41.0868,41.032,41.0685,35808.0
2019-04-26 13:00:00,44.94,44.94,44.86,44.87,21032.0,41.0685,41.0685,40.9954,41.0046,21032.0
2019-04-26 13:05:00,44.87,44.88,44.82,44.88,37368.0,41.0046,41.0137,40.9589,41.0137,37368.0
2019-04-26 13:10:00,44.88,44.91,44.87,44.91,54270.0,41.0137,41.0411,41.0046,41.0411,54270.0
2019-04-26 13:15:00,44.91,44.91,44.81,44.84,72902.0,41.0411,41.0411,40.9497,40.9772,72902.0
2019-04-26 13:20:00,44.85,44.88,44.83,44.87,20675.0,40.9863,41.0137,40.968,41.0046,20675.0
2019-04-26 13:25:00,44.87,44.88,44.8,44.85,148614.0,41.0046,41.0137,40.9406,40.9863,148614.0
2019-04-26 13:30:00,44.85,44.86,44.75,44.75,50811.0,40.9863,40.9954,40.8949,40.8949,50811.0
2019-04-26 13:35:00,44.75,44.76,44.7,44.73,37055.0,40.8949,40.904,40.8492,40.8766,37055.0
2019-04-26 13:40:00,44.74,44.74,44.65,44.68,38884.0,40.8858,40.8858,40.8035,40.8309,38884.0
2019-04-26 13:45:00,44.68,44.75,44.66,44.74,46858.0,40.8309,40.8949,40.8127,40.8858,46858.0
2019-04-26 13:50:00,44.75,44.79,44.72,44.79,28273.0,40.8949,40.9315,40.8675,40.9315,28273.0
2019-04-26 13:55:00,44.79,44.8,44.77,44.77,24707.0,40.9315,40.9406,40.9132,40.9132,24707.0
2019-04-26 14:00:00,44.78,44.79,44.69,44.72,44513.0,40.9223,40.9315,40.8401,40.8675,44513.0
2019-04-26 14:05:00,44.71,44.72,44.65,44.68,39577.0,40.8584,40.8675,40.8035,40.8309,39577.0
2019-04-26 14:10:00,44.69,44.72,44.64,44.66,37536.0,40.8401,40.8675,40.7944,40.8127,37536.0
2019-04-26 14:15:00,44.66,44.66,44.56,44.59,45259.0,40.8127,40.8127,40.7213,40.7487,45259.0
2019-04-26 14:20:00,44.59,44.64,44.58,44.63,64741.0,40.7487,40.7944,40.7396,40.7852,64741.0
2019-04-26 14:25:00,44.64,44.66,44.6,44.65,39370.0,40.7944,40.8127,40.7578,40.8035,39370.0
2019-04-26 14:30:00,44.64,44.66,44.6,44.64,61140.0,40.7944,40.8127,40.7578,40.7944,61140.0
2019-04-26 14:35:00,44.64,44.67,44.62,44.66,53135.0,40.7944,40.8218,40.7761,40.8127,53135.0
2019-04-26 14:40:00,44.67,44.67,44.61,44.63,59840.0,40.8218,40.8218,40.767,40.7852,59840.0
2019-04-26 14:45:00,44.62,44.64,44.52,44.56,40891.0,40.7761,40.7944,40.6847,40.7213,40891.0
2019-04-26 14:50:00,44.56,44.6,44.55,44.55,34394.0,40.7213,40.7578,40.7121,40.7121,34394.0
2019-04-26 14:55:00,44.55,44.61,44.53,44.61,48913.0,40.7121,40.767,40.6939,40.767,48913.0
2019-04-26 15:00:00,44.61,44.71,44.61,44.69,63569.0,40.767,40.8584,40.767,40.8401,63569.0
2019-04-26 15:05:00,44.69,44.7,44.66,44.68,37725.0,40.8401,40.8492,40.8127,40.8309,37725.0
2019-04-26 15:10:00,44.69,44.72,44.62,44.64,45469.0,40.8401,40.8675,40.7761,40.7944,45469.0
2019-04-26 15:15:00,44.64,44.65,44.62,44.63,30404.0,40.7944,40.8035,40.7761,40.7852,30404.0
2019-04-26 15:20:00,44.62,44.66,44.61,44.64,32789.0,40.7761,40.8127,40.767,40.7944,32789.0
2019-04-26 15:25:00,44.64,44.65,44.63,44.64,61849.0,40.7944,40.8035,40.7852,40.7944,61849.0
2019-04-26 15:30:00,44.63,44.66,44.62,44.65,38255.0,40.7852,40.8127,40.7761,40.8035,38255.0
2019-04-26 15:35:00,44.66,44.76,44.65,44.76,87477.0,40.8127,40.904,40.8035,40.904,87477.0
2019-04-26 15:40:00,44.77,44.82,44.73,44.82,84926.0,40.9132,40.9589,40.8766,40.9589,84926.0
2019-04-26 15:45:00,44.82,44.84,44.79,44.8,176901.0,40.9589,40.9772,40.9315,40.9406,176901.0
2019-04-26 15:50:00,44.8,44.85,44.79,44.85,109334.0,40.9406,40.9863,40.9315,40.9863,109334.0
2019-04-26 15:55:00,44.85,44.91,44.84,44.89,459418.0,40.9863,41.0411,40.9772,41.0228,459418.0
2019-04-29 09:30:00,45.12,45.46,45.04,45.44,117549.0,41.233,41.5437,41.1599,41.5255,117549.0
2019-04-29 09:35:00,45.44,45.56,45.37,45.45,129950.0,41.5255,41.6351,41.4615,41.5346,129950.0
2019-04-29 09:40:00,45.46,45.73,45.41,45.72,96641.0,41.5437,41.7905,41.498,41.7813,96641.0
2019-04-29 09:45:00,45.72,45.84,45.72,45.81,68690.0,41.7813,41.891,41.7813,41.8636,68690.0
2019-04-29 09:50:00,45.8,45.81,45.71,45.72,84897.0,41.8545,41.8636,41.7722,41.7813,84897.0
2019-04-29 09:55:00,45.72,45.83,45.67,45.79,56017.0,41.7813,41.8819,41.7356,41.8453,56017.0
2019-04-29 10:00:00,45.8,45.85,45.73,45.84,38826.0,41.8545,41.9001,41.7905,41.891,38826.0
2019-04-29 10:05:00,45.84,45.85,45.73,45.79,58591.0,41.891,41.9001,41.7905,41.8453,58591.0
2019-04-29 10:10:00,45.78,45.86,45.77,45.84,57230.0,41.8362,41.9093,41.827,41.891,57230.0
2019-04-29 10:15:00,45.85,45.85,45.74,45.76,32586.0,41.9001,41.9001,41.7996,41.8179,32586.0
2019-04-29 10:20:00,45.77,45.78,45.72,45.78,32865.0,41.827,41.8362,41.7813,41.8362,32865.0
2019-04-29 10:25:00,45.78,45.82,45.71,45.73,40776.0,41.8362,41.8727,41.7722,41.7905,40776.0
2019-04-29 10:30:00,45.73,45.8,45.72,45.76,31134.0,41.7905,41.8545,41.7813,41.8179,31134.0
2019-04-29 10:35:00,45.76,45.81,45.75,45.78,27436.0,41.8179,41.8636,41.8088,41.8362,27436.0
2019-04-29 10:40:00,45.79,45.87,45.76,45.87,37334.0,41.8453,41.9184,41.8179,41.9184,37334.0
2019-04-29 10:45:00,45.86,45.92,45.85,45.89,40529.0,41.9093,41.9641,41.9001,41.9367,40529.0
2019-04-29 10:50:00,45.89,45.9,45.82,45.86,53809.0,41.9367,41.9458,41.8727,41.9093,53809.0
2019-04-29 10:55:00,45.86,45.86,45.75,45.77,23442.0,41.9093,41.9093,41.8088,41.827,23442.0
2019-04-29 11:00:00,45.76,45.8,45.74,45.77,25157.0,41.8179,41.8545,41.7996,41.827,25157.0
2019-04-29 11:05:00,45.78,45.8,45.73,45.76,29601.0,41.8362,41.8545,41.7905,41.8179,29601.0
2019-04-29 11:10:00,45.77,45.79,45.73,45.74,24128.0,41.827,41.8453,41.7905,41.7996,24128.0
2019-04-29 11:15:00,45.74,45.75,45.72,45.73,21045.0,41.7996,41.8088,41.7813,41.7905,21045.0
2019-04-29 11:20:00,45.73,45.76,45.7,45.7,20390.0,41.7905,41.8179,41.7631,41.7631,20390.0
2019-04-29 11:25:00,45.69,45.73,45.66,45.68,28173.0,41.7539,41.7905,41.7265,41.7448,28173.0
2019-04-29 11:30:00,45.68,45.7,45.64,45.7,19162.0,41.7448,41.7631,41.7082,41.7631,19162.0
2019-04-29 11:35:00,45.7,45.72,45.66,45.69,20111.0,41.7631,41.7813,41.7265,41.7539,20111.0
2019-04-29 11:40:00,45.68,45.74,45.67,45.69,102143.0,41.7448,41.7996,41.7356,41.7539,102143.0
2019-04-29 11:45:00,45.69,45.7,45.66,45.67,26097.0,41.7539,41.7631,41.7265,41.7356,26097.0
2019-04-29 11:50:00,45.68,45.71,45.66,45.71,39573.0,41.7448,41.7722,41.7265,41.7722,39573.0
2019-04-29 11:55:00,45.71,45.77,45.69,45.73,33109.0,41.7722,41.827,41.7539,41.7905,33109.0
2019-04-29 12:00:00,45.72,45.75,45.69,45.75,30994.0,41.7813,41.8088,41.7539,41.8088,30994.0
2019-04-29 12:05:00,45.75,45.81,45.75,45.8,38019.0,41.8088,41.8636,41.8088,41.8545,38019.0
2019-04-29 12:10:00,45.8,45.88,45.8,45.87,42216.0,41.8545,41.9276,41.8545,41.9184,42216.0
2019-04-29 12:15:00,45.86,45.87,45.82,45.84,33058.0,41.9093,41.9184,41.8727,41.891,33058.0
2019-04-29 12:20:00,45.84,45.86,45.82,45.83,34585.0,41.891,41.9093,41.8727,41.8819,34585.0
2019-04-29 12:25:00,45.83,45.94,45.82,45.94,59354.0,41.8819,41.9824,41.8727,41.9824,59354.0
2019-04-29 12:30:00,45.94,45.96,45.91,45.93,44101.0,41.9824,42.0007,41.955,41.9733,44101.0
2019-04-29 12:35:00,45.93,46.02,45.92,46.01,70669.0,41.9733,42.0555,41.9641,42.0464,70669.0
2019-04-29 12:40:00,46.0,46.01,45.96,45.98,17200.0,42.0372,42.0464,42.0007,42.0189,17200.0
2019-04-29 12:45:00,45.97,45.99,45.93,45.99,32685.0,42.0098,42.0281,41.9733,42.0281,32685.0
2019-04-29 12:50:00,45.99,46.03,45.99,45.99,27207.0,42.0281,42.0646,42.0281,42.0281,27207.0
2019-04-29 12:55:00,46.0,46.0,45.97,46.0,31698.0,42.0372,42.0372,42.0098,42.0372,31698.0
2019-04-29 13:00:00,46.0,46.04,45.98,46.03,29674.0,42.0372,42.0738,42.0189,42.0646,29674.0
2019-04-29 13:05:00,46.03,46.04,45.99,46.04,34101.0,42.0646,42.0738,42.0281,42.0738,34101.0
2019-04-29 13:10:00,46.04,46.08,45.99,46.01,111688.0,42.0738,42.1103,42.0281,42.0464,111688.0
2019-04-29 13:15:00,46.0,46.0,45.96,45.97,38322.0,42.0372,42.0372,42.0007,42.0098,38322.0
2019-04-29 13:20:00,45.96,46.01,45.93,45.98,38723.0,42.0007,42.0464,41.9733,42.0189,38723.0
2019-04-29 13:25:00,45.99,45.99,45.94,45.99,27687.0,42.0281,42.0281,41.9824,42.0281,27687.0
2019-04-29 13:30:00,45.98,46.01,45.97,45.98,37243.0,42.0189,42.0464,42.0098,42.0189,37243.0
2019-04-29 13:35:00,45.98,45.99,45.94,45.95,22363.0,42.0189,42.0281,41.9824,41.9915,22363.0
2019-04-29 13:40:00,45.95,46.01,45.94,46.01,39096.0,41.9915,42.0464,41.9824,42.0464,39096.0
2019-04-29 13:45:00,46.01,46.05,46.0,46.02,28016.0,42.0464,42.0829,42.0372,42.0555,28016.0
2019-04-29 13:50:00,46.02,46.05,45.98,46.0,41152.0,42.0555,42.0829,42.0189,42.0372,41152.0
2019-04-29 13:55:00,46.0,46.01,45.96,45.97,28742.0,42.0372,42.0464,42.0007,42.0098,28742.0
2019-04-29 14:00:00,45.97,46.01,45.96,45.97,47134.0,42.0098,42.0464,42.0007,42.0098,47134.0
2019-04-29 14:05:00,45.97,46.0,45.96,45.99,42613.0,42.0098,42.0372,42.0007,42.0281,42613.0
2019-04-29 14:10:00,45.98,46.0,45.94,45.95,48858.0,42.0189,42.0372,41.9824,41.9915,48858.0
2019-04-29 14:15:00,45.95,45.96,45.92,45.94,46814.0,41.9915,42.0007,41.9641,41.9824,46814.0
2019-04-29 14:20:00,45.94,45.96,45.91,45.94,59456.0,41.9824,42.0007,41.955,41.9824,59456.0
2019-04-29 14:25:00,45.93,45.94,45.85,45.85,55944.0,41.9733,41.9824,41.9001,41.9001,55944.0
2019-04-29 14:30:00,45.85,45.86,45.81,45.82,50555.0,41.9001,41.9093,41.8636,41.8727,50555.0
2019-04-29 14:35:00,45.81,45.85,45.8,45.83,41612.0,41.8636,41.9001,41.8545,41.8819,41612.0
2019-04-29 14:40:00,45.83,45.88,45.8,45.88,57347.0,41.8819,41.9276,41.8545,41.9276,57347.0
2019-04-29 14:45:00,45.87,45.91,45.84,45.89,51976.0,41.9184,41.955,41.891,41.9367,51976.0
2019-04-29 14:50:00,45.89,45.9,45.82,45.87,57062.0,41.9367,41.9458,41.8727,41.9184,57062.0
2019-04-29 14:55:00,45.87,45.92,45.84,45.86,47933.0,41.9184,41.9641,41.891,41.9093,47933.0
2019-04-29 15:00:00,45.87,45.95,45.86,45.91,50205.0,41.9184,41.9915,41.9093,41.955,50205.0
2019-04-29 15:05:00,45.92,45.99,45.9,45.98,40487.0,41.9641,42.0281,41.9458,42.0189,40487.0
2019-04-29 15:10:00,45.98,45.99,45.94,45.98,45296.0,42.0189,42.0281,41.9824,42.0189,45296.0
2019-04-29 15:15:00,45.98,46.05,45.96,46.05,40018.0,42.0189,42.0829,42.0007,42.0829,40018.0
2019-04-29 15:20:00,46.05,46.07,46.01,46.01,53164.0,42.0829,42.1012,42.0464,42.0464,53164.0
2019-04-29 15:25:00,46.01,46.05,46.01,46.01,57950.0,42.0464,42.0829,42.0464,42.0464,57950.0
2019-04-29 15:30:00,46.01,46.01,45.94,45.94,62235.0,42.0464,42.0464,41.9824,41.9824,62235.0
2019-04-29 15:35:00,45.94,46.01,45.94,46.0,61609.0,41.9824,42.0464,41.9824,42.0372,61609.0
2019-04-29 15:40:00,46.0,46.0,45.91,45.98,301308.0,42.0372,42.0372,41.955,42.0189,301308.0
2019-04-29 15:45:00,45.98,45.98,45.91,45.92,193621.0,42.0189,42.0189,41.955,41.9641,193621.0
2019-04-29 15:50:00,45.93,45.94,45.84,45.84,133918.0,41.9733,41.9824,41.891,41.891,133918.0
2019-04-29 15:55:00,45.85,45.95,45.84,45.9,448054.0,41.9001,41.9915,41.891,41.9458,448054.0
2019-04-30 09:30:00,45.85,46.14,45.85,46.05,96190.0,41.9001,42.1652,41.9001,42.0829,96190.0
2019-04-30 09:35:00,46.06,46.08,45.93,45.93,47273.0,42.0921,42.1103,41.9733,41.9733,47273.0
2019-04-30 09:40:00,45.94,45.98,45.78,45.78,29381.0,41.9824,42.0189,41.8362,41.8362,29381.0
2019-04-30 09:45:00,45.78,45.78,45.54,45.55,139786.0,41.8362,41.8362,41.6168,41.626,139786.0
2019-04-30 09:50:00,45.55,45.56,45.4,45.41,84474.0,41.626,41.6351,41.4889,41.498,84474.0
2019-04-30 09:55:00,45.41,45.6,45.4,45.6,60597.0,41.498,41.6717,41.4889,41.6717,60597.0
2019-04-30 10:00:00,45.6,45.61,45.5,45.57,58190.0,41.6717,41.6808,41.5803,41.6443,58190.0
2019-04-30 10:05:00,45.57,45.58,45.49,45.5,57787.0,41.6443,41.6534,41.5712,41.5803,57787.0
2019-04-30 10:10:00,45.5,45.51,45.43,45.5,61133.0,41.5803,41.5894,41.5163,41.5803,61133.0
2019-04-30 10:15:00,45.5,45.53,45.45,45.51,46904.0,41.5803,41.6077,41.5346,41.5894,46904.0
2019-04-30 10:20:00,45.51,45.63,45.49,45.61,60497.0,41.5894,41.6991,41.5712,41.6808,60497.0
2019-04-30 10:25:00,45.62,45.68,45.61,45.63,34535.0,41.69,41.7448,41.6808,41.6991,34535.0
2019-04-30 10:30:00,45.64,45.71,45.62,45.65,31620.0,41.7082,41.7722,41.69,41.7174,31620.0
2019-04-30 10:35:00,45.65,45.72,45.59,45.6,72691.0,41.7174,41.7813,41.6625,41.6717,72691.0
2019-04-30 10:40:00,45.6,45.61,45.55,45.56,50973.0,41.6717,41.6808,41.626,41.6351,50973.0
2019-04-30 10:45:00,45.55,45.6,45.54,45.56,46666.0,41.626,41.6717,41.6168,41.6351,46666.0
2019-04-30 10:50:00,45.56,45.57,45.47,45.47,174654.0,41.6351,41.6443,41.5529,41.5529,174654.0
2019-04-30 10:55:00,45.48,45.52,45.4,45.4,73301.0,41.562,41.5986,41.4889,41.4889,73301.0
2019-04-30 11:00:00,45.4,45.4,45.11,45.16,170180.0,41.4889,41.4889,41.2239,41.2696,170180.0
2019-04-30 11:05:00,45.16,45.21,45.13,45.2,239917.0,41.2696,41.3153,41.2422,41.3061,239917.0
2019-04-30 11:10:00,45.19,45.35,45.19,45.35,57436.0,41.297,41.4432,41.297,41.4432,57436.0
2019-04-30 11:15:00,45.34,45.47,45.33,45.43,47549.0,41.4341,41.5529,41.4249,41.5163,47549.0
2019-04-30 11:20:00,45.43,45.47,45.4,45.41,54682.0,41.5163,41.5529,41.4889,41.498,54682.0
2019-04-30 11:25:00,45.41,45.44,45.36,45.38,64600.0,41.498,41.5255,41.4524,41.4706,64600.0
2019-04-30 11:30:00,45.38,45.41,45.36,45.38,30219.0,41.4706,41.498,41.4524,41.4706,30219.0
2019-04-30 11:35:00,45.38,45.38,45.2,45.29,200095.0,41.4706,41.4706,41.3061,41.3884,200095.0
2019-04-30 11:40:00,45.29,45.33,45.24,45.33,121939.0,41.3884,41.4249,41.3427,41.4249,121939.0
2019-04-30 11:45:00,45.33,45.37,45.28,45.37,76345.0,41.4249,41.4615,41.3792,41.4615,76345.0
2019-04-30 11:50:00,45.37,45.42,45.34,45.42,44160.0,41.4615,41.5072,41.4341,41.5072,44160.0
2019-04-30 11:55:00,45.43,45.47,45.42,45.45,50617.0,41.5163,41.5529,41.5072,41.5346,50617.0
2019-04-30 12:00:00,45.45,45.48,45.4,45.42,41752.0,41.5346,41.562,41.4889,41.5072,41752.0
2019-04-30 12:05:00,45.43,45.49,45.41,45.48,48609.0,41.5163,41.5712,41.498,41.562,48609.0
2019-04-30 12:10:00,45.48,45.65,45.48,45.59,94300.0,41.562,41.7174,41.562,41.6625,94300.0
2019-04-30 12:15:00,45.59,45.74,45.59,45.7,92030.0,41.6625,41.7996,41.6625,41.7631,92030.0
2019-04-30 12:20:00,45.71,45.71,45.65,45.66,52595.0,41.7722,41.7722,41.7174,41.7265,52595.0
2019-04-30 12:25:00,45.66,45.68,45.62,45.64,43472.0,41.7265,41.7448,41.69,41.7082,43472.0
2019-04-30 12:30:00,45.63,45.68,45.62,45.67,41279.0,41.6991,41.7448,41.69,41.7356,41279.0
2019-04-30 12:35:00,45.66,45.66,45.64,45.66,20991.0,41.7265,41.7265,41.7082,41.7265,20991.0
2019-04-30 12:40:00,45.66,45.69,45.65,45.69,34377.0,41.7265,41.7539,41.7174,41.7539,34377.0
2019-04-30 12:45:00,45.69,45.69,45.61,45.64,50307.0,41.7539,41.7539,41.6808,41.7082,50307.0
2019-04-30 12:50:00,45.64,45.68,45.63,45.67,38397.0,41.7082,41.7448,41.6991,41.7356,38397.0
2019-04-30 12:55:00,45.68,45.69,45.62,45.67,72180.0,41.7448,41.7539,41.69,41.7356,72180.0
2019-04-30 13:00:00,45.66,45.72,45.66,45.72,31564.0,41.7265,41.7813,41.7265,41.7813,31564.0
2019-04-30 13:05:00,45.72,45.78,45.71,45.76,57390.0,41.7813,41.8362,41.7722,41.8179,57390.0
2019-04-30 13:10:00,45.76,45.79,45.71,45.72,29771.0,41.8179,41.8453,41.7722,41.7813,29771.0
2019-04-30 13:15:00,45.73,45.75,45.69,45.71,37380.0,41.7905,41.8088,41.7539,41.7722,37380.0
2019-04-30 13:20:00,45.7,45.72,45.65,45.65,28535.0,41.7631,41.7813,41.7174,41.7174,28535.0
2019-04-30 13:25:00,45.66,45.7,45.65,45.7,27450.0,41.7265,41.7631,41.7174,41.7631,27450.0
2019-04-30 13:30:00,45.71,45.71,45.66,45.69,45542.0,41.7722,41.7722,41.7265,41.7539,45542.0
2019-04-30 13:35:00,45.7,45.74,45.69,45.72,26795.0,41.7631,41.7996,41.7539,41.7813,26795.0
2019-04-30 13:40:00,45.73,45.75,45.7,45.72,34850.0,41.7905,41.8088,41.7631,41.7813,34850.0
2019-04-30 13:45:00,45.72,45.72,45.68,45.71,38476.0,41.7813,41.7813,41.7448,41.7722,38476.0
2019-04-30 13:50:00,45.72,45.74,45.67,45.68,38997.0,41.7813,41.7996,41.7356,41.7448,38997.0
2019-04-30 13:55:00,45.68,45.71,45.66,45.66,30585.0,41.7448,41.7722,41.7265,41.7265,30585.0
2019-04-30 14:00:00,45.67,45.72,45.66,45.7,32694.0,41.7356,41.7813,41.7265,41.7631,32694.0
2019-04-30 14:05:00,45.7,45.74,45.7,45.71,39983.0,41.7631,41.7996,41.7631,41.7722,39983.0
2019-04-30 14:10:00,45.7,45.78,45.69,45.77,47065.0,41.7631,41.8362,41.7539,41.827,47065.0
2019-04-30 14:15:00,45.77,45.84,45.76,45.84,58425.0,41.827,41.891,41.8179,41.891,58425.0
2019-04-30 14:20:00,45.83,45.84,45.78,45.79,39209.0,41.8819,41.891,41.8362,41.8453,39209.0
2019-04-30 14:25:00,45.79,45.81,45.77,45.81,25299.0,41.8453,41.8636,41.827,41.8636,25299.0
2019-04-30 14:30:00,45.81,45.82,45.74,45.74,46042.0,41.8636,41.8727,41.7996,41.7996,46042.0
2019-04-30 14:35:00,45.75,45.8,45.74,45.78,67867.0,41.8088,41.8545,41.7996,41.8362,67867.0
2019-04-30 14:40:00,45.77,45.8,45.75,45.75,36357.0,41.827,41.8545,41.8088,41.8088,36357.0
2019-04-30 14:45:00,45.76,45.85,45.75,45.83,67107.0,41.8179,41.9001,41.8088,41.8819,67107.0
2019-04-30 14:50:00,45.83,45.83,45.78,45.78,47532.0,41.8819,41.8819,41.8362,41.8362,47532.0
2019-04-30 14:55:00,45.79,45.81,45.78,45.78,49417.0,41.8453,41.8636,41.8362,41.8362,49417.0
2019-04-30 15:00:00,45.79,45.8,45.73,45.75,137946.0,41.8453,41.8545,41.7905,41.8088,137946.0
2019-04-30 15:05:00,45.74,45.75,45.69,45.73,89778.0,41.7996,41.8088,41.7539,41.7905,89778.0
2019-04-30 15:10:00,45.73,45.76,45.7,45.71,60809.0,41.7905,41.8179,41.7631,41.7722,60809.0
2019-04-30 15:15:00,45.7,45.71,45.64,45.64,59619.0,41.7631,41.7722,41.7082,41.7082,59619.0
2019-04-30 15:20:00,45.64,45.7,45.63,45.66,56934.0,41.7082,41.7631,41.6991,41.7265,56934.0
2019-04-30 15:25:00,45.66,45.68,45.61,45.66,55679.0,41.7265,41.7448,41.6808,41.7265,55679.0
2019-04-30 15:30:00,45.65,45.69,45.63,45.69,55990.0,41.7174,41.7539,41.6991,41.7539,55990.0
2019-04-30 15:35:00,45.69,45.71,45.66,45.67,60701.0,41.7539,41.7722,41.7265,41.7356,60701.0
2019-04-30 15:40:00,45.67,45.7,45.64,45.66,77118.0,41.7356,41.7631,41.7082,41.7265,77118.0
2019-04-30 15:45:00,45.66,45.68,45.61,45.68,100598.0,41.7265,41.7448,41.6808,41.7448,100598.0
2019-04-30 15:50:00,45.67,45.73,45.66,45.73,102710.0,41.7356,41.7905,41.7265,41.7905,102710.0
2019-04-30 15:55:00,45.72,45.82,45.71,45.78,345535.0,41.7813,41.8727,41.7722,41.8362,345535.0
2019-05-01 09:30:00,45.96,45.96,45.82,45.91,108619.0,42.0007,42.0007,41.8727,41.955,108619.0
2019-05-01 09:35:00,45.9,46.1,45.88,46.1,51096.0,41.9458,42.1286,41.9276,42.1286,51096.0
2019-05-01 09:40:00,46.12,46.12,46.04,46.11,60834.0,42.1469,42.1469,42.0738,42.1377,60834.0
2019-05-01 09:45:00,46.11,46.18,45.99,46.02,81453.0,42.1377,42.2017,42.0281,42.0555,81453.0
2019-05-01 09:50:00,46.02,46.05,45.92,45.93,122041.0,42.0555,42.0829,41.9641,41.9733,122041.0
2019-05-01 09:55:00,45.91,46.0,45.89,45.94,65398.0,41.955,42.0372,41.9367,41.9824,65398.0
2019-05-01 10:00:00,45.92,45.97,45.79,45.8,88590.0,41.9641,42.0098,41.8453,41.8545,88590.0
2019-05-01 10:05:00,45.81,45.85,45.71,45.73,79407.0,41.8636,41.9001,41.7722,41.7905,79407.0
2019-05-01 10:10:00,45.73,45.76,45.64,45.71,76441.0,41.7905,41.8179,41.7082,41.7722,76441.0
2019-05-01 10:15:00,45.71,45.71,45.55,45.57,93223.0,41.7722,41.7722,41.626,41.6443,93223.0
2019-05-01 10:20:00,45.58,45.59,45.48,45.5,73434.0,41.6534,41.6625,41.562,41.5803,73434.0
2019-05-01 10:25:00,45.5,45.5,45.35,45.35,44606.0,41.5803,41.5803,41.4432,41.4432,44606.0
2019-05-01 10:30:00,45.35,45.39,45.29,45.33,62558.0,41.4432,41.4798,41.3884,41.4249,62558.0
2019-05-01 10:35:00,45.33,45.36,45.26,45.3,98678.0,41.4249,41.4524,41.361,41.3975,98678.0
2019-05-01 10:40:00,45.32,45.38,45.3,45.3,50398.0,41.4158,41.4706,41.3975,41.3975,50398.0
2019-05-01 10:45:00,45.29,45.37,45.26,45.26,59297.0,41.3884,41.4615,41.361,41.361,59297.0
2019-05-01 10:50:00,45.27,45.31,45.22,45.31,50328.0,41.3701,41.4067,41.3244,41.4067,50328.0
2019-05-01 10:55:00,45.3,45.3,45.23,45.27,33578.0,41.3975,41.3975,41.3336,41.3701,33578.0
2019-05-01 11:00:00,45.27,45.34,45.25,45.33,45173.0,41.3701,41.4341,41.3518,41.4249,45173.0
2019-05-01 11:05:00,45.34,45.4,45.32,45.37,54736.0,41.4341,41.4889,41.4158,41.4615,54736.0
2019-05-01 11:10:00,45.37,45.42,45.35,45.41,42166.0,41.4615,41.5072,41.4432,41.498,42166.0
2019-05-01 11:15:00,45.41,45.43,45.31,45.32,55598.0,41.498,41.5163,41.4067,41.4158,55598.0
2019-05-01 11:20:00,45.31,45.31,45.25,45.29,75806.0,41.4067,41.4067,41.3518,41.3884,75806.0
2019-05-01 11:25:00,45.28,45.33,45.24,45.32,39542.0,41.3792,41.4249,41.3427,41.4158,39542.0
2019-05-01 11:30:00,45.31,45.38,45.31,45.35,25757.0,41.4067,41.4706,41.4067,41.4432,25757.0
2019-05-01 11:35:00,45.37,45.46,45.35,45.44,36817.0,41.4615,41.5437,41.4432,41.5255,36817.0
2019-05-01 11:40:00,45.44,45.51,45.43,45.51,67553.0,41.5255,41.5894,41.5163,41.5894,67553.0
2019-05-01 11:45:00,45.51,45.51,45.41,45.43,62531.0,41.5894,41.5894,41.498,41.5163,62531.0
2019-05-01 11:50:00,45.43,45.43,45.32,45.33,34561.0,41.5163,41.5163,41.4158,41.4249,34561.0
2019-05-01 11:55:00,45.33,45.33,45.21,45.21,81268.0,41.4249,41.4249,41.3153,41.3153,81268.0
2019-05-01 12:00:00,45.22,45.22,45.13,45.15,44497.0,41.3244,41.3244,41.2422,41.2604,44497.0
2019-05-01 12:05:00,45.16,45.17,45.09,45.1,50942.0,41.2696,41.2787,41.2056,41.2148,50942.0
2019-05-01 12:10:00,45.11,45.17,45.1,45.17,18332.0,41.2239,41.2787,41.2148,41.2787,18332.0
2019-05-01 12:15:00,45.16,45.2,45.13,45.14,26371.0,41.2696,41.3061,41.2422,41.2513,26371.0
2019-05-01 12:20:00,45.14,45.16,45.1,45.12,27598.0,41.2513,41.2696,41.2148,41.233,27598.0
2019-05-01 12:25:00,45.11,45.19,45.09,45.19,33720.0,41.2239,41.297,41.2056,41.297,33720.0
2019-05-01 12:30:00,45.18,45.2,45.12,45.2,27015.0,41.2879,41.3061,41.233,41.3061,27015.0
2019-05-01 12:35:00,45.2,45.22,45.18,45.2,30337.0,41.3061,41.3244,41.2879,41.3061,30337.0
2019-05-01 12:40:00,45.2,45.21,45.1,45.15,30124.0,41.3061,41.3153,41.2148,41.2604,30124.0
2019-05-01 12:45:00,45.16,45.16,45.09,45.11,20859.0,41.2696,41.2696,41.2056,41.2239,20859.0
2019-05-01 12:50:00,45.11,45.19,45.11,45.17,28509.0,41.2239,41.297,41.2239,41.2787,28509.0
2019-05-01 12:55:00,45.18,45.24,45.17,45.21,34081.0,41.2879,41.3427,41.2787,41.3153,34081.0
2019-05-01 13:00:00,45.2,45.28,45.2,45.23,39608.0,41.3061,41.3792,41.3061,41.3336,39608.0
2019-05-01 13:05:00,45.24,45.29,45.21,45.27,53533.0,41.3427,41.3884,41.3153,41.3701,53533.0
2019-05-01 13:10:00,45.27,45.32,45.23,45.31,22035.0,41.3701,41.4158,41.3336,41.4067,22035.0
2019-05-01 13:15:00,45.31,45.32,45.29,45.3,38703.0,41.4067,41.4158,41.3884,41.3975,38703.0
2019-05-01 13:20:00,45.31,45.34,45.29,45.3,15805.0,41.4067,41.4341,41.3884,41.3975,15805.0
2019-05-01 13:25:00,45.31,45.35,45.29,45.34,25428.0,41.4067,41.4432,41.3884,41.4341,25428.0
2019-05-01 13:30:00,45.34,45.38,45.32,45.32,23878.0,41.4341,41.4706,41.4158,41.4158,23878.0
2019-05-01 13:35:00,45.32,45.4,45.31,45.38,21638.0,41.4158,41.4889,41.4067,41.4706,21638.0
2019-05-01 13:40:00,45.38,45.4,45.35,45.36,33471.0,41.4706,41.4889,41.4432,41.4524,33471.0
2019-05-01 13:45:00,45.37,45.39,45.34,45.38,26020.0,41.4615,41.4798,41.4341,41.4706,26020.0
2019-05-01 13:50:00,45.38,45.44,45.36,45.44,21802.0,41.4706,41.5255,41.4524,41.5255,21802.0
2019-05-01 13:55:00,45.44,45.48,45.41,45.47,52708.0,41.5255,41.562,41.498,41.5529,52708.0
2019-05-01 14:00:00,45.46,45.48,45.18,45.22,109261.0,41.5437,41.562,41.2879,41.3244,109261.0
2019-05-01 14:05:00,45.23,45.23,45.1,45.18,126975.0,41.3336,41.3336,41.2148,41.2879,126975.0
2019-05-01 14:10:00,45.17,45.24,45.15,45.2,90345.0,41.2787,41.3427,41.2604,41.3061,90345.0
2019-05-01 14:15:00,45.2,45.24,45.16,45.23,105196.0,41.3061,41.3427,41.2696,41.3336,105196.0
2019-05-01 14:20:00,45.24,45.28,45.2,45.28,76309.0,41.3427,41.3792,41.3061,41.3792,76309.0
2019-05-01 14:25:00,45.28,45.35,45.25,45.26,51969.0,41.3792,41.4432,41.3518,41.361,51969.0
2019-05-01 14:30:00,45.26,45.4,45.25,45.39,91564.0,41.361,41.4889,41.3518,41.4798,91564.0
2019-05-01 14:35:00,45.4,45.61,45.37,45.55,164108.0,41.4889,41.6808,41.4615,41.626,164108.0
2019-05-01 14:40:00,45.55,45.7,45.54,45.69,109609.0,41.626,41.7631,41.6168,41.7539,109609.0
2019-05-01 14:45:00,45.69,45.69,45.6,45.64,160930.0,41.7539,41.7539,41.6717,41.7082,160930.0
2019-05-01 14:50:00,45.64,45.72,45.58,45.71,204224.0,41.7082,41.7813,41.6534,41.7722,204224.0
2019-05-01 14:55:00,45.7,45.79,45.69,45.78,74690.0,41.7631,41.8453,41.7539,41.8362,74690.0
2019-05-01 15:00:00,45.77,45.84,45.73,45.84,110196.0,41.827,41.891,41.7905,41.891,110196.0
2019-05-01 15:05:00,45.84,46.04,45.83,45.98,182636.0,41.891,42.0738,41.8819,42.0189,182636.0
2019-05-01 15:10:00,45.98,46.02,45.92,45.98,103686.0,42.0189,42.0555,41.9641,42.0189,103686.0
2019-05-01 15:15:00,45.98,46.06,45.97,46.04,94657.0,42.0189,42.0921,42.0098,42.0738,94657.0
2019-05-01 15:20:00,46.05,46.06,45.94,45.95,100985.0,42.0829,42.0921,41.9824,41.9915,100985.0
2019-05-01 15:25:00,45.96,46.02,45.92,45.99,102384.0,42.0007,42.0555,41.9641,42.0281,102384.0
2019-05-01 15:30:00,45.99,46.0,45.87,45.88,135558.0,42.0281,42.0372,41.9184,41.9276,135558.0
2019-05-01 15:35:00,45.87,45.9,45.77,45.79,95550.0,41.9184,41.9458,41.827,41.8453,95550.0
2019-05-01 15:40:00,45.79,45.8,45.74,45.79,146465.0,41.8453,41.8545,41.7996,41.8453,146465.0
2019-05-01 15:45:00,45.79,45.79,45.62,45.63,165742.0,41.8453,41.8453,41.69,41.6991,165742.0
2019-05-01 15:50:00,45.62,45.64,45.5,45.51,186965.0,41.69,41.7082,41.5803,41.5894,186965.0
2019-05-01 15:55:00,45.51,45.61,45.5,45.56,478858.0,41.5894,41.6808,41.5803,41.6351,478858.0
2019-05-02 09:30:00,45.49,45.63,45.49,45.61,51476.0,41.5712,41.6991,41.5712,41.6808,51476.0
2019-05-02 09:35:00,45.62,45.84,45.6,45.77,58522.0,41.69,41.891,41.6717,41.827,58522.0
2019-05-02 09:40:00,45.78,46.08,45.76,46.08,64127.0,41.8362,42.1103,41.8179,42.1103,64127.0
2019-05-02 09:45:00,46.08,46.21,46.03,46.21,121175.0,42.1103,42.2291,42.0646,42.2291,121175.0
2019-05-02 09:50:00,46.22,46.22,46.09,46.2,46977.0,42.2383,42.2383,42.1195,42.22,46977.0
2019-05-02 09:55:00,46.18,46.29,46.18,46.25,84446.0,42.2017,42.3022,42.2017,42.2657,84446.0
2019-05-02 10:00:00,46.25,46.33,46.24,46.28,62483.0,42.2657,42.3388,42.2565,42.2931,62483.0
2019-05-02 10:05:00,46.28,46.28,46.18,46.21,29100.0,42.2931,42.2931,42.2017,42.2291,29100.0
2019-05-02 10:10:00,46.21,46.22,46.16,46.19,42275.0,42.2291,42.2383,42.1834,42.2109,42275.0
2019-05-02 10:15:00,46.18,46.18,46.08,46.09,27699.0,42.2017,42.2017,42.1103,42.1195,27699.0
2019-05-02 10:20:00,46.08,46.11,46.03,46.04,72076.0,42.1103,42.1377,42.0646,42.0738,72076.0
2019-05-02 10:25:00,46.04,46.09,45.98,45.98,30040.0,42.0738,42.1195,42.0189,42.0189,30040.0
2019-05-02 10:30:00,46.0,46.07,45.96,46.04,29047.0,42.0372,42.1012,42.0007,42.0738,29047.0
2019-05-02 10:35:00,46.04,46.08,45.95,45.98,34760.0,42.0738,42.1103,41.9915,42.0189,34760.0
2019-05-02 10:40:00,45.99,46.01,45.93,45.95,33608.0,42.0281,42.0464,41.9733,41.9915,33608.0
2019-05-02 10:45:00,45.96,45.99,45.93,45.97,25917.0,42.0007,42.0281,41.9733,42.0098,25917.0
2019-05-02 10:50:00,45.97,45.97,45.87,45.88,62572.0,42.0098,42.0098,41.9184,41.9276,62572.0
2019-05-02 10:55:00,45.89,45.91,45.76,45.76,33008.0,41.9367,41.955,41.8179,41.8179,33008.0
2019-05-02 11:00:00,45.76,45.77,45.69,45.75,29716.0,41.8179,41.827,41.7539,41.8088,29716.0
2019-05-02 11:05:00,45.75,45.97,45.74,45.97,50211.0,41.8088,42.0098,41.7996,42.0098,50211.0
2019-05-02 11:10:00,45.97,45.97,45.92,45.94,36320.0,42.0098,42.0098,41.9641,41.9824,36320.0
2019-05-02 11:15:00,45.93,45.94,45.76,45.76,40411.0,41.9733,41.9824,41.8179,41.8179,40411.0
2019-05-02 11:20:00,45.75,45.78,45.68,45.69,47724.0,41.8088,41.8362,41.7448,41.7539,47724.0
2019-05-02 11:25:00,45.69,45.74,45.63,45.63,48157.0,41.7539,41.7996,41.6991,41.6991,48157.0
2019-05-02 11:30:00,45.63,45.74,45.63,45.72,29963.0,41.6991,41.7996,41.6991,41.7813,29963.0
2019-05-02 11:35:00,45.72,45.77,45.62,45.65,41134.0,41.7813,41.827,41.69,41.7174,41134.0
2019-05-02 11:40:00,45.64,45.69,45.47,45.47,38880.0,41.7082,41.7539,41.5529,41.5529,38880.0
2019-05-02 11:45:00,45.47,45.54,45.42,45.54,38037.0,41.5529,41.6168,41.5072,41.6168,38037.0
2019-05-02 11:50:00,45.54,45.54,45.41,45.43,39514.0,41.6168,41.6168,41.498,41.5163,39514.0
2019-05-02 11:55:00,45.43,45.51,45.42,45.51,29075.0,41.5163,41.5894,41.5072,41.5894,29075.0
2019-05-02 12:00:00,45.51,45.53,45.46,45.52,26338.0,41.5894,41.6077,41.5437,41.5986,26338.0
2019-05-02 12:05:00,45.52,45.59,45.52,45.59,27160.0,41.5986,41.6625,41.5986,41.6625,27160.0
2019-05-02 12:10:00,45.59,45.63,45.56,45.57,25429.0,41.6625,41.6991,41.6351,41.6443,25429.0
2019-05-02 12:15:00,45.57,45.61,45.55,45.57,22782.0,41.6443,41.6808,41.626,41.6443,22782.0
2019-05-02 12:20:00,45.58,45.69,45.58,45.68,23687.0,41.6534,41.7539,41.6534,41.7448,23687.0
2019-05-02 12:25:00,45.69,45.73,45.68,45.73,44290.0,41.7539,41.7905,41.7448,41.7905,44290.0
2019-05-02 12:30:00,45.73,45.79,45.71,45.78,53941.0,41.7905,41.8453,41.7722,41.8362,53941.0
2019-05-02 12:35:00,45.78,45.89,45.77,45.89,49425.0,41.8362,41.9367,41.827,41.9367,49425.0
2019-05-02 12:40:00,45.9,45.93,45.85,45.85,29114.0,41.9458,41.9733,41.9001,41.9001,29114.0
2019-05-02 12:45:00,45.84,45.94,45.84,45.93,38195.0,41.891,41.9824,41.891,41.9733,38195.0
2019-05-02 12:50:00,45.93,45.96,45.87,45.96,30742.0,41.9733,42.0007,41.9184,42.0007,30742.0
2019-05-02 12:55:00,45.95,45.96,45.86,45.87,77541.0,41.9915,42.0007,41.9093,41.9184,77541.0
2019-05-02 13:00:00,45.87,45.87,45.72,45.72,33528.0,41.9184,41.9184,41.7813,41.7813,33528.0
2019-05-02 13:05:00,45.73,45.79,45.71,45.79,25890.0,41.7905,41.8453,41.7722,41.8453,25890.0
2019-05-02 13:10:00,45.79,45.82,45.77,45.79,27983.0,41.8453,41.8727,41.827,41.8453,27983.0
2019-05-02 13:15:00,45.78,45.81,45.77,45.79,25291.0,41.8362,41.8636,41.827,41.8453,25291.0
2019-05-02 13:20:00,45.8,45.87,45.78,45.85,26034.0,41.8545,41.9184,41.8362,41.9001,26034.0
2019-05-02 13:25:00,45.84,45.84,45.72,45.75,33152.0,41.891,41.891,41.7813,41.8088,33152.0
2019-05-02 13:30:00,45.75,45.77,45.65,45.68,27146.0,41.8088,41.827,41.7174,41.7448,27146.0
2019-05-02 13:35:00,45.68,45.76,45.68,45.76,30092.0,41.7448,41.8179,41.7448,41.8179,30092.0
2019-05-02 13:40:00,45.76,45.76,45.68,45.69,21655.0,41.8179,41.8179,41.7448,41.7539,21655.0
2019-05-02 13:45:00,45.69,45.72,45.67,45.69,26003.0,41.7539,41.7813,41.7356,41.7539,26003.0
2019-05-02 13:50:00,45.69,45.78,45.69,45.74,28694.0,41.7539,41.8362,41.7539,41.7996,28694.0
2019-05-02 13:55:00,45.74,45.76,45.71,45.73,25500.0,41.7996,41.8179,41.7722,41.7905,25500.0
2019-05-02 14:00:00,45.72,45.76,45.67,45.75,23472.0,41.7813,41.8179,41.7356,41.8088,23472.0
2019-05-02 14:05:00,45.75,45.75,45.7,45.7,23287.0,41.8088,41.8088,41.7631,41.7631,23287.0
2019-05-02 14:10:00,45.7,45.77,45.7,45.75,26660.0,41.7631,41.827,41.7631,41.8088,26660.0
2019-05-02 14:15:00,45.75,45.8,45.73,45.8,19226.0,41.8088,41.8545,41.7905,41.8545,19226.0
2019-05-02 14:20:00,45.79,45.85,45.78,45.83,25066.0,41.8453,41.9001,41.8362,41.8819,25066.0
2019-05-02 14:25:00,45.82,45.83,45.72,45.72,28564.0,41.8727,41.8819,41.7813,41.7813,28564.0
2019-05-02 14:30:00,45.72,45.76,45.71,45.72,29433.0,41.7813,41.8179,41.7722,41.7813,29433.0
2019-05-02 14:35:00,45.71,45.76,45.69,45.75,28389.0,41.7722,41.8179,41.7539,41.8088,28389.0
2019-05-02 14:40:00,45.75,45.76,45.71,45.76,17416.0,41.8088,41.8179,41.7722,41.8179,17416.0
2019-05-02 14:45:00,45.76,45.76,45.65,45.66,24127.0,41.8179,41.8179,41.7174,41.7265,24127.0
2019-05-02 14:50:00,45.66,45.69,45.62,45.69,27117.0,41.7265,41.7539,41.69,41.7539,27117.0
2019-05-02 14:55:00,45.69,45.71,45.67,45.67,31978.0,41.7539,41.7722,41.7356,41.7356,31978.0
2019-05-02 15:00:00,45.67,45.68,45.64,45.66,25440.0,41.7356,41.7448,41.7082,41.7265,25440.0
2019-05-02 15:05:00,45.67,45.71,45.66,45.68,42952.0,41.7356,41.7722,41.7265,41.7448,42952.0
2019-05-02 15:10:00,45.68,45.72,45.68,45.71,33611.0,41.7448,41.7813,41.7448,41.7722,33611.0
2019-05-02 15:15:00,45.7,45.75,45.7,45.74,42221.0,41.7631,41.8088,41.7631,41.7996,42221.0
2019-05-02 15:20:00,45.74,45.79,45.73,45.77,29427.0,41.7996,41.8453,41.7905,41.827,29427.0
2019-05-02 15:25:00,45.77,45.79,45.74,45.75,41392.0,41.827,41.8453,41.7996,41.8088,41392.0
2019-05-02 15:30:00,45.74,45.8,45.71,45.74,62704.0,41.7996,41.8545,41.7722,41.7996,62704.0
2019-05-02 15:35:00,45.73,45.81,45.72,45.79,60131.0,41.7905,41.8636,41.7813,41.8453,60131.0
2019-05-02 15:40:00,45.78,45.84,45.74,45.83,83374.0,41.8362,41.891,41.7996,41.8819,83374.0
2019-05-02 15:45:00,45.82,45.84,45.76,45.78,150364.0,41.8727,41.891,41.8179,41.8362,150364.0
2019-05-02 15:50:00,45.78,45.81,45.74,45.8,206616.0,41.8362,41.8636,41.7996,41.8545,206616.0
2019-05-02 15:55:00,45.8,45.89,45.77,45.88,268662.0,41.8545,41.9367,41.827,41.9276,268662.0
2019-05-03 09:30:00,46.07,46.52,46.01,46.49,93450.0,42.1012,42.5124,42.0464,42.485,93450.0
2019-05-03 09:35:00,46.52,46.54,46.36,46.41,64619.0,42.5124,42.5307,42.3662,42.4119,64619.0
2019-05-03 09:40:00,46.43,46.5,46.32,46.34,29320.0,42.4302,42.4941,42.3297,42.3479,29320.0
2019-05-03 09:45:00,46.33,46.33,46.15,46.18,55697.0,42.3388,42.3388,42.1743,42.2017,55697.0
2019-05-03 09:50:00,46.18,46.23,46.15,46.22,49323.0,42.2017,42.2474,42.1743,42.2383,49323.0
2019-05-03 09:55:00,46.23,46.28,46.19,46.23,71836.0,42.2474,42.2931,42.2109,42.2474,71836.0
2019-05-03 10:00:00,46.22,46.22,46.01,46.03,79352.0,42.2383,42.2383,42.0464,42.0646,79352.0
2019-05-03 10:05:00,46.03,46.1,46.03,46.06,52519.0,42.0646,42.1286,42.0646,42.0921,52519.0
2019-05-03 10:10:00,46.05,46.09,45.91,45.95,61447.0,42.0829,42.1195,41.955,41.9915,61447.0
2019-05-03 10:15:00,45.95,46.04,45.95,45.98,53341.0,41.9915,42.0738,41.9915,42.0189,53341.0
2019-05-03 10:20:00,45.99,46.02,45.95,45.99,49240.0,42.0281,42.0555,41.9915,42.0281,49240.0
2019-05-03 10:25:00,46.0,46.07,45.97,46.04,45130.0,42.0372,42.1012,42.0098,42.0738,45130.0
2019-05-03 10:30:00,46.05,46.13,46.04,46.13,60157.0,42.0829,42.156,42.0738,42.156,60157.0
2019-05-03 10:35:00,46.13,46.2,46.13,46.16,49573.0,42.156,42.22,42.156,42.1834,49573.0
2019-05-03 10:40:00,46.16,46.23,46.16,46.19,32983.0,42.1834,42.2474,42.1834,42.2109,32983.0
2019-05-03 10:45:00,46.19,46.24,46.17,46.19,33402.0,42.2109,42.2565,42.1926,42.2109,33402.0
2019-05-03 10:50:00,46.19,46.24,46.18,46.2,32478.0,42.2109,42.2565,42.2017,42.22,32478.0
2019-05-03 10:55:00,46.21,46.23,46.14,46.17,30652.0,42.2291,42.2474,42.1652,42.1926,30652.0
2019-05-03 11:00:00,46.18,46.27,46.17,46.22,45127.0,42.2017,42.284,42.1926,42.2383,45127.0
2019-05-03 11:05:00,46.21,46.25,46.16,46.22,41961.0,42.2291,42.2657,42.1834,42.2383,41961.0
2019-05-03 11:10:00,46.22,46.23,46.16,46.19,25802.0,42.2383,42.2474,42.1834,42.2109,25802.0
2019-05-03 11:15:00,46.2,46.23,46.19,46.21,21724.0,42.22,42.2474,42.2109,42.2291,21724.0
2019-05-03 11:20:00,46.2,46.21,46.17,46.21,33343.0,42.22,42.2291,42.1926,42.2291,33343.0
2019-05-03 11:25:00,46.21,46.24,46.18,46.2,35193.0,42.2291,42.2565,42.2017,42.22,35193.0
2019-05-03 11:30:00,46.21,46.25,46.18,46.21,78418.0,42.2291,42.2657,42.2017,42.2291,78418.0
2019-05-03 11:35:00,46.21,46.32,46.19,46.32,28713.0,42.2291,42.3297,42.2109,42.3297,28713.0
2019-05-03 11:40:00,46.32,46.35,46.29,46.3,35226.0,42.3297,42.3571,42.3022,42.3114,35226.0
2019-05-03 11:45:00,46.31,46.33,46.27,46.29,29954.0,42.3205,42.3388,42.284,42.3022,29954.0
2019-05-03 11:50:00,46.29,46.39,46.28,46.39,40892.0,42.3022,42.3936,42.2931,42.3936,40892.0
2019-05-03 11:55:00,46.39,46.39,46.32,46.36,29400.0,42.3936,42.3936,42.3297,42.3662,29400.0
2019-05-03 12:00:00,46.34,46.36,46.25,46.3,53837.0,42.3479,42.3662,42.2657,42.3114,53837.0
2019-05-03 12:05:00,46.3,46.33,46.26,46.32,48541.0,42.3114,42.3388,42.2748,42.3297,48541.0
2019-05-03 12:10:00,46.32,46.35,46.29,46.34,24831.0,42.3297,42.3571,42.3022,42.3479,24831.0
2019-05-03 12:15:00,46.34,46.38,46.29,46.3,36126.0,42.3479,42.3845,42.3022,42.3114,36126.0
2019-05-03 12:20:00,46.29,46.35,46.28,46.35,38503.0,42.3022,42.3571,42.2931,42.3571,38503.0
2019-05-03 12:25:00,46.35,46.36,46.28,46.29,16486.0,42.3571,42.3662,42.2931,42.3022,16486.0
2019-05-03 12:30:00,46.29,46.31,46.25,46.26,22552.0,42.3022,42.3205,42.2657,42.2748,22552.0
2019-05-03 12:35:00,46.25,46.27,46.21,46.25,28992.0,42.2657,42.284,42.2291,42.2657,28992.0
2019-05-03 12:40:00,46.25,46.34,46.24,46.34,11194.0,42.2657,42.3479,42.2565,42.3479,11194.0
2019-05-03 12:45:00,46.34,46.35,46.28,46.28,50553.0,42.3479,42.3571,42.2931,42.2931,50553.0
2019-05-03 12:50:00,46.27,46.3,46.27,46.27,27629.0,42.284,42.3114,42.284,42.284,27629.0
2019-05-03 12:55:00,46.27,46.29,46.21,46.22,31329.0,42.284,42.3022,42.2291,42.2383,31329.0
2019-05-03 13:00:00,46.22,46.24,46.19,46.21,68163.0,42.2383,42.2565,42.2109,42.2291,68163.0
2019-05-03 13:05:00,46.21,46.23,46.18,46.22,28836.0,42.2291,42.2474,42.2017,42.2383,28836.0
2019-05-03 13:10:00,46.22,46.24,46.2,46.24,21516.0,42.2383,42.2565,42.22,42.2565,21516.0
2019-05-03 13:15:00,46.24,46.27,46.23,46.25,34383.0,42.2565,42.284,42.2474,42.2657,34383.0
2019-05-03 13:20:00,46.25,46.26,46.18,46.18,19573.0,42.2657,42.2748,42.2017,42.2017,19573.0
2019-05-03 13:25:00,46.19,46.2,46.13,46.15,90116.0,42.2109,42.22,42.156,42.1743,90116.0
2019-05-03 13:30:00,46.15,46.15,46.11,46.14,16279.0,42.1743,42.1743,42.1377,42.1652,16279.0
2019-05-03 13:35:00,46.13,46.18,46.13,46.18,15203.0,42.156,42.2017,42.156,42.2017,15203.0
2019-05-03 13:40:00,46.17,46.19,46.15,46.15,22468.0,42.1926,42.2109,42.1743,42.1743,22468.0
2019-05-03 13:45:00,46.15,46.17,46.12,46.16,17026.0,42.1743,42.1926,42.1469,42.1834,17026.0
2019-05-03 13:50:00,46.16,46.16,46.11,46.12,24286.0,42.1834,42.1834,42.1377,42.1469,24286.0
2019-05-03 13:55:00,46.11,46.17,46.1,46.15,22292.0,42.1377,42.1926,42.1286,42.1743,22292.0
2019-05-03 14:00:00,46.15,46.15,46.11,46.14,19489.0,42.1743,42.1743,42.1377,42.1652,19489.0
2019-05-03 14:05:00,46.15,46.23,46.14,46.22,31838.0,42.1743,42.2474,42.1652,42.2383,31838.0
2019-05-03 14:10:00,46.22,46.25,46.21,46.25,52823.0,42.2383,42.2657,42.2291,42.2657,52823.0
2019-05-03 14:15:00,46.24,46.27,46.22,46.27,39197.0,42.2565,42.284,42.2383,42.284,39197.0
2019-05-03 14:20:00,46.27,46.3,46.26,46.29,26425.0,42.284,42.3114,42.2748,42.3022,26425.0
2019-05-03 14:25:00,46.29,46.33,46.27,46.28,31397.0,42.3022,42.3388,42.284,42.2931,31397.0
2019-05-03 14:30:00,46.27,46.28,46.23,46.24,21122.0,42.284,42.2931,42.2474,42.2565,21122.0
2019-05-03 14:35:00,46.24,46.24,46.18,46.21,35929.0,42.2565,42.2565,42.2017,42.2291,35929.0
2019-05-03 14:40:00,46.21,46.24,46.19,46.24,14362.0,42.2291,42.2565,42.2109,42.2565,14362.0
2019-05-03 14:45:00,46.24,46.26,46.22,46.24,28905.0,42.2565,42.2748,42.2383,42.2565,28905.0
2019-05-03 14:50:00,46.23,46.3,46.22,46.3,53081.0,42.2474,42.3114,42.2383,42.3114,53081.0
2019-05-03 14:55:00,46.3,46.31,46.28,46.3,27384.0,42.3114,42.3205,42.2931,42.3114,27384.0
2019-05-03 15:00:00,46.29,46.3,46.26,46.27,30771.0,42.3022,42.3114,42.2748,42.284,30771.0
2019-05-03 15:05:00,46.27,46.28,46.26,46.28,17102.0,42.284,42.2931,42.2748,42.2931,17102.0
2019-05-03 15:10:00,46.28,46.29,46.22,46.29,43187.0,42.2931,42.3022,42.2383,42.3022,43187.0
2019-05-03 15:15:00,46.29,46.32,46.27,46.28,41620.0,42.3022,42.3297,42.284,42.2931,41620.0
2019-05-03 15:20:00,46.29,46.29,46.26,46.27,26354.0,42.3022,42.3022,42.2748,42.284,26354.0
2019-05-03 15:25:00,46.27,46.3,46.25,46.27,34334.0,42.284,42.3114,42.2657,42.284,34334.0
2019-05-03 15:30:00,46.27,46.33,46.25,46.3,49878.0,42.284,42.3388,42.2657,42.3114,49878.0
2019-05-03 15:35:00,46.31,46.33,46.28,46.3,42707.0,42.3205,42.3388,42.2931,42.3114,42707.0
2019-05-03 15:40:00,46.29,46.31,46.28,46.28,71147.0,42.3022,42.3205,42.2931,42.2931,71147.0
2019-05-03 15:45:00,46.28,46.29,46.21,46.22,73274.0,42.2931,42.3022,42.2291,42.2383,73274.0
2019-05-03 15:50:00,46.21,46.26,46.21,46.26,128025.0,42.2291,42.2748,42.2291,42.2748,128025.0
2019-05-03 15:55:00,46.26,46.3,46.23,46.23,219535.0,42.2748,42.3114,42.2474,42.2474,219535.0
2019-05-06 09:30:00,45.39,45.51,45.29,45.44,101703.0,41.4798,41.5894,41.3884,41.5255,101703.0
2019-05-06 09:35:00,45.44,45.55,45.44,45.48,63826.0,41.5255,41.626,41.5255,41.562,63826.0
2019-05-06 09:40:00,45.48,45.53,45.28,45.36,92955.0,41.562,41.6077,41.3792,41.4524,92955.0
2019-05-06 09:45:00,45.35,45.44,45.17,45.19,96072.0,41.4432,41.5255,41.2787,41.297,96072.0
2019-05-06 09:50:00,45.18,45.25,45.1,45.21,62509.0,41.2879,41.3518,41.2148,41.3153,62509.0
2019-05-06 09:55:00,45.22,45.33,45.21,45.32,51529.0,41.3244,41.4249,41.3153,41.4158,51529.0
2019-05-06 10:00:00,45.32,45.32,45.17,45.19,44841.0,41.4158,41.4158,41.2787,41.297,44841.0
2019-05-06 10:05:00,45.18,45.29,45.17,45.27,42005.0,41.2879,41.3884,41.2787,41.3701,42005.0
2019-05-06 10:10:00,45.27,45.32,45.23,45.32,31402.0,41.3701,41.4158,41.3336,41.4158,31402.0
2019-05-06 10:15:00,45.32,45.34,45.29,45.33,39311.0,41.4158,41.4341,41.3884,41.4249,39311.0
2019-05-06 10:20:00,45.33,45.35,45.28,45.28,35260.0,41.4249,41.4432,41.3792,41.3792,35260.0
2019-05-06 10:25:00,45.29,45.3,45.23,45.28,37881.0,41.3884,41.3975,41.3336,41.3792,37881.0
2019-05-06 10:30:00,45.27,45.27,45.19,45.22,35592.0,41.3701,41.3701,41.297,41.3244,35592.0
2019-05-06 10:35:00,45.22,45.34,45.21,45.34,68433.0,41.3244,41.4341,41.3153,41.4341,68433.0
2019-05-06 10:40:00,45.35,45.39,45.32,45.32,42612.0,41.4432,41.4798,41.4158,41.4158,42612.0
2019-05-06 10:45:00,45.32,45.38,45.28,45.34,39300.0,41.4158,41.4706,41.3792,41.4341,39300.0
2019-05-06 10:50:00,45.34,45.47,45.34,45.4,33612.0,41.4341,41.5529,41.4341,41.4889,33612.0
2019-05-06 10:55:00,45.4,45.49,45.38,45.47,31566.0,41.4889,41.5712,41.4706,41.5529,31566.0
2019-05-06 11:00:00,45.48,45.48,45.38,45.42,46897.0,41.562,41.562,41.4706,41.5072,46897.0
2019-05-06 11:05:00,45.43,45.51,45.41,45.47,26723.0,41.5163,41.5894,41.498,41.5529,26723.0
2019-05-06 11:10:00,45.47,45.51,45.41,45.47,55917.0,41.5529,41.5894,41.498,41.5529,55917.0
2019-05-06 11:15:00,45.48,45.65,45.46,45.64,36321.0,41.562,41.7174,41.5437,41.7082,36321.0
2019-05-06 11:20:00,45.64,45.72,45.63,45.71,37094.0,41.7082,41.7813,41.6991,41.7722,37094.0
2019-05-06 11:25:00,45.72,45.79,45.72,45.79,43104.0,41.7813,41.8453,41.7813,41.8453,43104.0
2019-05-06 11:30:00,45.79,45.79,45.58,45.58,133051.0,41.8453,41.8453,41.6534,41.6534,133051.0
2019-05-06 11:35:00,45.59,45.68,45.59,45.66,21250.0,41.6625,41.7448,41.6625,41.7265,21250.0
2019-05-06 11:40:00,45.67,45.72,45.67,45.7,19415.0,41.7356,41.7813,41.7356,41.7631,19415.0
2019-05-06 11:45:00,45.69,45.75,45.68,45.71,26188.0,41.7539,41.8088,41.7448,41.7722,26188.0
2019-05-06 11:50:00,45.7,45.71,45.57,45.59,39466.0,41.7631,41.7722,41.6443,41.6625,39466.0
2019-05-06 11:55:00,45.58,45.62,45.54,45.58,19142.0,41.6534,41.69,41.6168,41.6534,19142.0
2019-05-06 12:00:00,45.58,45.61,45.5,45.54,31447.0,41.6534,41.6808,41.5803,41.6168,31447.0
2019-05-06 12:05:00,45.54,45.57,45.52,45.55,27450.0,41.6168,41.6443,41.5986,41.626,27450.0
2019-05-06 12:10:00,45.55,45.65,45.55,45.64,19677.0,41.626,41.7174,41.626,41.7082,19677.0
2019-05-06 12:15:00,45.65,45.7,45.63,45.7,14960.0,41.7174,41.7631,41.6991,41.7631,14960.0
2019-05-06 12:20:00,45.71,45.78,45.71,45.78,27519.0,41.7722,41.8362,41.7722,41.8362,27519.0
2019-05-06 12:25:00,45.76,45.77,45.72,45.72,15047.0,41.8179,41.827,41.7813,41.7813,15047.0
2019-05-06 12:30:00,45.71,45.76,45.71,45.74,18288.0,41.7722,41.8179,41.7722,41.7996,18288.0
2019-05-06 12:35:00,45.73,45.82,45.73,45.79,23931.0,41.7905,41.8727,41.7905,41.8453,23931.0
2019-05-06 12:40:00,45.78,45.79,45.75,45.76,20116.0,41.8362,41.8453,41.8088,41.8179,20116.0
2019-05-06 12:45:00,45.76,45.79,45.73,45.77,20240.0,41.8179,41.8453,41.7905,41.827,20240.0
2019-05-06 12:50:00,45.76,45.83,45.75,45.83,28547.0,41.8179,41.8819,41.8088,41.8819,28547.0
2019-05-06 12:55:00,45.83,45.85,45.8,45.82,19792.0,41.8819,41.9001,41.8545,41.8727,19792.0
2019-05-06 13:00:00,45.81,45.86,45.8,45.86,71334.0,41.8636,41.9093,41.8545,41.9093,71334.0
2019-05-06 13:05:00,45.85,45.92,45.85,45.88,20577.0,41.9001,41.9641,41.9001,41.9276,20577.0
2019-05-06 13:10:00,45.89,45.95,45.89,45.94,23478.0,41.9367,41.9915,41.9367,41.9824,23478.0
2019-05-06 13:15:00,45.95,46.03,45.94,46.01,34344.0,41.9915,42.0646,41.9824,42.0464,34344.0
2019-05-06 13:20:00,46.02,46.04,45.98,46.02,26967.0,42.0555,42.0738,42.0189,42.0555,26967.0
2019-05-06 13:25:00,46.02,46.05,46.0,46.04,20104.0,42.0555,42.0829,42.0372,42.0738,20104.0
2019-05-06 13:30:00,46.04,46.06,45.98,45.99,19316.0,42.0738,42.0921,42.0189,42.0281,19316.0
2019-05-06 13:35:00,45.99,46.04,45.99,46.04,21638.0,42.0281,42.0738,42.0281,42.0738,21638.0
2019-05-06 13:40:00,46.05,46.08,46.02,46.07,25487.0,42.0829,42.1103,42.0555,42.1012,25487.0
2019-05-06 13:45:00,46.07,46.07,45.99,46.02,44939.0,42.1012,42.1012,42.0281,42.0555,44939.0
2019-05-06 13:50:00,46.02,46.04,46.0,46.03,19554.0,42.0555,42.0738,42.0372,42.0646,19554.0
2019-05-06 13:55:00,46.03,46.04,45.99,46.02,22616.0,42.0646,42.0738,42.0281,42.0555,22616.0
2019-05-06 14:00:00,46.01,46.09,46.0,46.04,45498.0,42.0464,42.1195,42.0372,42.0738,45498.0
2019-05-06 14:05:00,46.04,46.05,46.02,46.04,28409.0,42.0738,42.0829,42.0555,42.0738,28409.0
2019-05-06 14:10:00,46.05,46.06,46.04,46.05,14157.0,42.0829,42.0921,42.0738,42.0829,14157.0
2019-05-06 14:15:00,46.05,46.1,46.04,46.09,29408.0,42.0829,42.1286,42.0738,42.1195,29408.0
2019-05-06 14:20:00,46.09,46.1,46.03,46.04,32795.0,42.1195,42.1286,42.0646,42.0738,32795.0
2019-05-06 14:25:00,46.04,46.14,46.03,46.11,32820.0,42.0738,42.1652,42.0646,42.1377,32820.0
2019-05-06 14:30:00,46.1,46.16,46.08,46.16,35557.0,42.1286,42.1834,42.1103,42.1834,35557.0
2019-05-06 14:35:00,46.16,46.19,46.15,46.19,33644.0,42.1834,42.2109,42.1743,42.2109,33644.0
2019-05-06 14:40:00,46.18,46.22,46.16,46.22,32003.0,42.2017,42.2383,42.1834,42.2383,32003.0
2019-05-06 14:45:00,46.22,46.25,46.18,46.24,27212.0,42.2383,42.2657,42.2017,42.2565,27212.0
2019-05-06 14:50:00,46.24,46.32,46.24,46.3,44374.0,42.2565,42.3297,42.2565,42.3114,44374.0
2019-05-06 14:55:00,46.31,46.37,46.31,46.36,63691.0,42.3205,42.3753,42.3205,42.3662,63691.0
2019-05-06 15:00:00,46.36,46.4,46.3,46.33,131296.0,42.3662,42.4028,42.3114,42.3388,131296.0
2019-05-06 15:05:00,46.33,46.41,46.32,46.33,39347.0,42.3388,42.4119,42.3297,42.3388,39347.0
2019-05-06 15:10:00,46.34,46.35,46.26,46.26,39844.0,42.3479,42.3571,42.2748,42.2748,39844.0
2019-05-06 15:15:00,46.27,46.32,46.25,46.26,36069.0,42.284,42.3297,42.2657,42.2748,36069.0
2019-05-06 15:20:00,46.25,46.3,46.25,46.3,38329.0,42.2657,42.3114,42.2657,42.3114,38329.0
2019-05-06 15:25:00,46.3,46.38,46.3,46.32,36764.0,42.3114,42.3845,42.3114,42.3297,36764.0
2019-05-06 15:30:00,46.32,46.33,46.25,46.31,37595.0,42.3297,42.3388,42.2657,42.3205,37595.0
2019-05-06 15:35:00,46.31,46.35,46.3,46.34,71181.0,42.3205,42.3571,42.3114,42.3479,71181.0
2019-05-06 15:40:00,46.35,46.36,46.28,46.3,87984.0,42.3571,42.3662,42.2931,42.3114,87984.0
2019-05-06 15:45:00,46.3,46.34,46.28,46.32,109740.0,42.3114,42.3479,42.2931,42.3297,109740.0
2019-05-06 15:50:00,46.32,46.34,46.28,46.28,119840.0,42.3297,42.3479,42.2931,42.2931,119840.0
2019-05-06 15:55:00,46.27,46.3,46.25,46.26,254944.0,42.284,42.3114,42.2657,42.2748,254944.0
2019-05-07 09:30:00,45.67,45.89,45.67,45.84,195634.0,41.7356,41.9367,41.7356,41.891,195634.0
2019-05-07 09:35:00,45.84,46.12,45.83,46.12,78342.0,41.891,42.1469,41.8819,42.1469,78342.0
2019-05-07 09:40:00,46.12,46.13,46.0,46.03,67689.0,42.1469,42.156,42.0372,42.0646,67689.0
2019-05-07 09:45:00,46.02,46.08,45.8,45.84,46784.0,42.0555,42.1103,41.8545,41.891,46784.0
2019-05-07 09:50:00,45.84,45.87,45.73,45.87,43905.0,41.891,41.9184,41.7905,41.9184,43905.0
2019-05-07 09:55:00,45.87,46.07,45.86,46.07,81857.0,41.9184,42.1012,41.9093,42.1012,81857.0
2019-05-07 10:00:00,46.07,46.09,45.95,45.97,59476.0,42.1012,42.1195,41.9915,42.0098,59476.0
2019-05-07 10:05:00,45.96,46.04,45.93,45.97,63840.0,42.0007,42.0738,41.9733,42.0098,63840.0
2019-05-07 10:10:00,45.97,45.97,45.82,45.83,40257.0,42.0098,42.0098,41.8727,41.8819,40257.0
2019-05-07 10:15:00,45.83,45.91,45.75,45.91,54813.0,41.8819,41.955,41.8088,41.955,54813.0
2019-05-07 10:20:00,45.91,46.02,45.89,45.99,31548.0,41.955,42.0555,41.9367,42.0281,31548.0
2019-05-07 10:25:00,45.99,46.14,45.96,46.14,37290.0,42.0281,42.1652,42.0007,42.1652,37290.0
2019-05-07 10:30:00,46.13,46.14,45.98,46.0,47183.0,42.156,42.1652,42.0189,42.0372,47183.0
2019-05-07 10:35:00,46.0,46.08,45.96,45.98,42991.0,42.0372,42.1103,42.0007,42.0189,42991.0
2019-05-07 10:40:00,45.98,45.98,45.85,45.87,45930.0,42.0189,42.0189,41.9001,41.9184,45930.0
2019-05-07 10:45:00,45.87,45.99,45.82,45.83,32151.0,41.9184,42.0281,41.8727,41.8819,32151.0
2019-05-07 10:50:00,45.83,45.86,45.74,45.81,46052.0,41.8819,41.9093,41.7996,41.8636,46052.0
2019-05-07 10:55:00,45.8,45.88,45.78,45.82,29528.0,41.8545,41.9276,41.8362,41.8727,29528.0
2019-05-07 11:00:00,45.82,45.83,45.72,45.74,65582.0,41.8727,41.8819,41.7813,41.7996,65582.0
2019-05-07 11:05:00,45.75,45.96,45.73,45.96,29872.0,41.8088,42.0007,41.7905,42.0007,29872.0
2019-05-07 11:10:00,45.96,45.97,45.89,45.91,50300.0,42.0007,42.0098,41.9367,41.955,50300.0
2019-05-07 11:15:00,45.91,45.91,45.8,45.84,25796.0,41.955,41.955,41.8545,41.891,25796.0
2019-05-07 11:20:00,45.83,45.85,45.77,45.8,29699.0,41.8819,41.9001,41.827,41.8545,29699.0
2019-05-07 11:25:00,45.79,45.93,45.75,45.87,27245.0,41.8453,41.9733,41.8088,41.9184,27245.0
2019-05-07 11:30:00,45.87,45.99,45.87,45.92,61753.0,41.9184,42.0281,41.9184,41.9641,61753.0
2019-05-07 11:35:00,45.92,45.93,45.78,45.86,25872.0,41.9641,41.9733,41.8362,41.9093,25872.0
2019-05-07 11:40:00,45.86,45.93,45.81,45.84,41488.0,41.9093,41.9733,41.8636,41.891,41488.0
2019-05-07 11:45:00,45.84,45.89,45.82,45.85,48781.0,41.891,41.9367,41.8727,41.9001,48781.0
2019-05-07 11:50:00,45.86,45.86,45.74,45.86,27719.0,41.9093,41.9093,41.7996,41.9093,27719.0
2019-05-07 11:55:00,45.85,45.86,45.76,45.82,26475.0,41.9001,41.9093,41.8179,41.8727,26475.0
2019-05-07 12:00:00,45.82,45.82,45.71,45.77,24597.0,41.8727,41.8727,41.7722,41.827,24597.0
2019-05-07 12:05:00,45.76,45.9,45.76,45.85,61023.0,41.8179,41.9458,41.8179,41.9001,61023.0
2019-05-07 12:10:00,45.86,45.89,45.78,45.79,21336.0,41.9093,41.9367,41.8362,41.8453,21336.0
2019-05-07 12:15:00,45.79,45.91,45.78,45.91,37421.0,41.8453,41.955,41.8362,41.955,37421.0
2019-05-07 12:20:00,45.91,45.96,45.9,45.95,32432.0,41.955,42.0007,41.9458,41.9915,32432.0
2019-05-07 12:25:00,45.95,46.05,45.95,46.04,36333.0,41.9915,42.0829,41.9915,42.0738,36333.0
2019-05-07 12:30:00,46.04,46.08,46.0,46.02,50822.0,42.0738,42.1103,42.0372,42.0555,50822.0
2019-05-07 12:35:00,46.02,46.12,46.02,46.11,39396.0,42.0555,42.1469,42.0555,42.1377,39396.0
2019-05-07 12:40:00,46.11,46.15,46.04,46.12,107762.0,42.1377,42.1743,42.0738,42.1469,107762.0
2019-05-07 12:45:00,46.12,46.13,46.02,46.02,66543.0,42.1469,42.156,42.0555,42.0555,66543.0
2019-05-07 12:50:00,46.01,46.08,46.01,46.03,35374.0,42.0464,42.1103,42.0464,42.0646,35374.0
2019-05-07 12:55:00,46.03,46.03,45.9,45.9,44223.0,42.0646,42.0646,41.9458,41.9458,44223.0
2019-05-07 13:00:00,45.9,45.92,45.83,45.84,51638.0,41.9458,41.9641,41.8819,41.891,51638.0
2019-05-07 13:05:00,45.84,45.85,45.73,45.73,39580.0,41.891,41.9001,41.7905,41.7905,39580.0
2019-05-07 13:10:00,45.73,45.79,45.73,45.75,44329.0,41.7905,41.8453,41.7905,41.8088,44329.0
2019-05-07 13:15:00,45.75,45.76,45.69,45.73,38489.0,41.8088,41.8179,41.7539,41.7905,38489.0
2019-05-07 13:20:00,45.73,45.74,45.69,45.7,32305.0,41.7905,41.7996,41.7539,41.7631,32305.0
2019-05-07 13:25:00,45.69,45.72,45.66,45.71,22553.0,41.7539,41.7813,41.7265,41.7722,22553.0
2019-05-07 13:30:00,45.71,45.71,45.63,45.68,37503.0,41.7722,41.7722,41.6991,41.7448,37503.0
2019-05-07 13:35:00,45.69,45.69,45.58,45.66,44890.0,41.7539,41.7539,41.6534,41.7265,44890.0
2019-05-07 13:40:00,45.65,45.68,45.6,45.61,38116.0,41.7174,41.7448,41.6717,41.6808,38116.0
2019-05-07 13:45:00,45.61,45.7,45.6,45.68,55456.0,41.6808,41.7631,41.6717,41.7448,55456.0
2019-05-07 13:50:00,45.68,45.76,45.65,45.75,48884.0,41.7448,41.8179,41.7174,41.8088,48884.0
2019-05-07 13:55:00,45.75,45.77,45.7,45.7,33446.0,41.8088,41.827,41.7631,41.7631,33446.0
2019-05-07 14:00:00,45.69,45.73,45.64,45.65,28333.0,41.7539,41.7905,41.7082,41.7174,28333.0
2019-05-07 14:05:00,45.65,45.78,45.65,45.75,38496.0,41.7174,41.8362,41.7174,41.8088,38496.0
2019-05-07 14:10:00,45.76,45.76,45.66,45.69,34508.0,41.8179,41.8179,41.7265,41.7539,34508.0
2019-05-07 14:15:00,45.69,45.73,45.67,45.73,40693.0,41.7539,41.7905,41.7356,41.7905,40693.0
2019-05-07 14:20:00,45.73,45.79,45.71,45.72,47235.0,41.7905,41.8453,41.7722,41.7813,47235.0
2019-05-07 14:25:00,45.71,45.75,45.65,45.66,36189.0,41.7722,41.8088,41.7174,41.7265,36189.0
2019-05-07 14:30:00,45.67,45.7,45.55,45.57,57644.0,41.7356,41.7631,41.626,41.6443,57644.0
2019-05-07 14:35:00,45.57,45.64,45.55,45.62,65404.0,41.6443,41.7082,41.626,41.69,65404.0
2019-05-07 14:40:00,45.62,45.69,45.58,45.58,44344.0,41.69,41.7539,41.6534,41.6534,44344.0
2019-05-07 14:45:00,45.58,45.61,45.55,45.56,45868.0,41.6534,41.6808,41.626,41.6351,45868.0
2019-05-07 14:50:00,45.55,45.73,45.55,45.73,50068.0,41.626,41.7905,41.626,41.7905,50068.0
2019-05-07 14:55:00,45.74,45.74,45.67,45.69,64777.0,41.7996,41.7996,41.7356,41.7539,64777.0
2019-05-07 15:00:00,45.69,45.69,45.59,45.61,51026.0,41.7539,41.7539,41.6625,41.6808,51026.0
2019-05-07 15:05:00,45.6,45.64,45.51,45.64,46877.0,41.6717,41.7082,41.5894,41.7082,46877.0
2019-05-07 15:10:00,45.63,45.73,45.62,45.68,45276.0,41.6991,41.7905,41.69,41.7448,45276.0
2019-05-07 15:15:00,45.68,45.72,45.6,45.62,67870.0,41.7448,41.7813,41.6717,41.69,67870.0
2019-05-07 15:20:00,45.62,45.66,45.54,45.55,56759.0,41.69,41.7265,41.6168,41.626,56759.0
2019-05-07 15:25:00,45.55,45.58,45.46,45.48,42984.0,41.626,41.6534,41.5437,41.562,42984.0
2019-05-07 15:30:00,45.47,45.5,45.38,45.4,57519.0,41.5529,41.5803,41.4706,41.4889,57519.0
2019-05-07 15:35:00,45.4,45.41,45.3,45.31,85685.0,41.4889,41.498,41.3975,41.4067,85685.0
2019-05-07 15:40:00,45.31,45.5,45.3,45.5,85768.0,41.4067,41.5803,41.3975,41.5803,85768.0
2019-05-07 15:45:00,45.5,45.55,45.46,45.54,117800.0,41.5803,41.626,41.5437,41.6168,117800.0
2019-05-07 15:50:00,45.55,45.7,45.53,45.67,206530.0,41.626,41.7631,41.6077,41.7356,206530.0
2019-05-07 15:55:00,45.67,45.74,45.64,45.7,394220.0,41.7356,41.7996,41.7082,41.7631,394220.0
2019-05-08 09:30:00,45.55,45.78,45.55,45.62,59227.0,41.626,41.8362,41.626,41.69,59227.0
2019-05-08 09:35:00,45.63,45.76,45.52,45.71,43532.0,41.6991,41.8179,41.5986,41.7722,43532.0
2019-05-08 09:40:00,45.72,45.86,45.69,45.8,24819.0,41.7813,41.9093,41.7539,41.8545,24819.0
2019-05-08 09:45:00,45.8,45.89,45.76,45.85,52399.0,41.8545,41.9367,41.8179,41.9001,52399.0
2019-05-08 09:50:00,45.85,45.88,45.76,45.76,30876.0,41.9001,41.9276,41.8179,41.8179,30876.0
2019-05-08 09:55:00,45.75,45.85,45.75,45.82,28351.0,41.8088,41.9001,41.8088,41.8727,28351.0
2019-05-08 10:00:00,45.83,46.02,45.83,45.88,44834.0,41.8819,42.0555,41.8819,41.9276,44834.0
2019-05-08 10:05:00,45.88,45.93,45.83,45.87,27653.0,41.9276,41.9733,41.8819,41.9184,27653.0
2019-05-08 10:10:00,45.86,45.89,45.77,45.86,34501.0,41.9093,41.9367,41.827,41.9093,34501.0
2019-05-08 10:15:00,45.86,45.93,45.84,45.91,36545.0,41.9093,41.9733,41.891,41.955,36545.0
2019-05-08 10:20:00,45.91,46.0,45.85,45.98,42779.0,41.955,42.0372,41.9001,42.0189,42779.0
2019-05-08 10:25:00,45.99,46.01,45.95,45.99,35811.0,42.0281,42.0464,41.9915,42.0281,35811.0
2019-05-08 10:30:00,46.0,46.07,45.92,45.97,32391.0,42.0372,42.1012,41.9641,42.0098,32391.0
2019-05-08 10:35:00,45.97,46.03,45.95,45.99,27329.0,42.0098,42.0646,41.9915,42.0281,27329.0
2019-05-08 10:40:00,46.01,46.04,45.96,46.0,23524.0,42.0464,42.0738,42.0007,42.0372,23524.0
2019-05-08 10:45:00,46.0,46.05,45.9,45.9,33667.0,42.0372,42.0829,41.9458,41.9458,33667.0
2019-05-08 10:50:00,45.91,45.93,45.8,45.87,37933.0,41.955,41.9733,41.8545,41.9184,37933.0
2019-05-08 10:55:00,45.86,46.0,45.75,46.0,46351.0,41.9093,42.0372,41.8088,42.0372,46351.0
2019-05-08 11:00:00,46.0,46.08,45.95,46.08,71072.0,42.0372,42.1103,41.9915,42.1103,71072.0
2019-05-08 11:05:00,46.07,46.15,46.01,46.03,33155.0,42.1012,42.1743,42.0464,42.0646,33155.0
2019-05-08 11:10:00,46.03,46.1,45.99,46.05,41980.0,42.0646,42.1286,42.0281,42.0829,41980.0
2019-05-08 11:15:00,46.06,46.14,46.01,46.04,39116.0,42.0921,42.1652,42.0464,42.0738,39116.0
2019-05-08 11:20:00,46.05,46.07,45.97,46.02,48372.0,42.0829,42.1012,42.0098,42.0555,48372.0
2019-05-08 11:25:00,46.03,46.06,45.95,45.96,31054.0,42.0646,42.0921,41.9915,42.0007,31054.0
2019-05-08 11:30:00,45.97,46.0,45.8,45.88,54213.0,42.0098,42.0372,41.8545,41.9276,54213.0
2019-05-08 11:35:00,45.87,45.91,45.8,45.81,24582.0,41.9184,41.955,41.8545,41.8636,24582.0
2019-05-08 11:40:00,45.8,45.85,45.79,45.84,20585.0,41.8545,41.9001,41.8453,41.891,20585.0
2019-05-08 11:45:00,45.84,45.89,45.83,45.89,15891.0,41.891,41.9367,41.8819,41.9367,15891.0
2019-05-08 11:50:00,45.9,45.95,45.88,45.94,13102.0,41.9458,41.9915,41.9276,41.9824,13102.0
2019-05-08 11:55:00,45.94,46.01,45.93,45.93,24446.0,41.9824,42.0464,41.9733,41.9733,24446.0
2019-05-08 12:00:00,45.93,45.95,45.8,45.82,20252.0,41.9733,41.9915,41.8545,41.8727,20252.0
2019-05-08 12:05:00,45.83,45.84,45.77,45.77,21568.0,41.8819,41.891,41.827,41.827,21568.0
2019-05-08 12:10:00,45.76,45.81,45.75,45.78,23165.0,41.8179,41.8636,41.8088,41.8362,23165.0
2019-05-08 12:15:00,45.78,45.87,45.76,45.86,61023.0,41.8362,41.9184,41.8179,41.9093,61023.0
2019-05-08 12:20:00,45.86,45.95,45.84,45.91,32036.0,41.9093,41.9915,41.891,41.955,32036.0
2019-05-08 12:25:00,45.9,45.93,45.88,45.89,13792.0,41.9458,41.9733,41.9276,41.9367,13792.0
2019-05-08 12:30:00,45.89,45.91,45.86,45.9,18729.0,41.9367,41.955,41.9093,41.9458,18729.0
2019-05-08 12:35:00,45.89,45.9,45.81,45.83,22304.0,41.9367,41.9458,41.8636,41.8819,22304.0
2019-05-08 12:40:00,45.84,45.92,45.83,45.9,17323.0,41.891,41.9641,41.8819,41.9458,17323.0
2019-05-08 12:45:00,45.91,46.01,45.9,45.95,59887.0,41.955,42.0464,41.9458,41.9915,59887.0
2019-05-08 12:50:00,45.95,46.0,45.94,45.97,26520.0,41.9915,42.0372,41.9824,42.0098,26520.0
2019-05-08 12:55:00,45.97,45.98,45.94,45.98,19709.0,42.0098,42.0189,41.9824,42.0189,19709.0
2019-05-08 13:00:00,45.98,46.0,45.9,45.97,40496.0,42.0189,42.0372,41.9458,42.0098,40496.0
2019-05-08 13:05:00,45.98,46.01,45.96,45.96,23773.0,42.0189,42.0464,42.0007,42.0007,23773.0
2019-05-08 13:10:00,45.95,45.97,45.92,45.94,26594.0,41.9915,42.0098,41.9641,41.9824,26594.0
2019-05-08 13:15:00,45.95,45.97,45.9,45.92,22963.0,41.9915,42.0098,41.9458,41.9641,22963.0
2019-05-08 13:20:00,45.92,45.96,45.91,45.94,15984.0,41.9641,42.0007,41.955,41.9824,15984.0
2019-05-08 13:25:00,45.94,45.95,45.92,45.94,14138.0,41.9824,41.9915,41.9641,41.9824,14138.0
2019-05-08 13:30:00,45.95,45.96,45.89,45.93,21772.0,41.9915,42.0007,41.9367,41.9733,21772.0
2019-05-08 13:35:00,45.94,45.94,45.87,45.92,24298.0,41.9824,41.9824,41.9184,41.9641,24298.0
2019-05-08 13:40:00,45.91,45.95,45.89,45.95,16831.0,41.955,41.9915,41.9367,41.9915,16831.0
2019-05-08 13:45:00,45.95,45.98,45.9,45.94,20439.0,41.9915,42.0189,41.9458,41.9824,20439.0
2019-05-08 13:50:00,45.94,45.96,45.9,45.93,19529.0,41.9824,42.0007,41.9458,41.9733,19529.0
2019-05-08 13:55:00,45.93,45.97,45.93,45.94,19785.0,41.9733,42.0098,41.9733,41.9824,19785.0
2019-05-08 14:00:00,45.95,45.97,45.91,45.94,15160.0,41.9915,42.0098,41.955,41.9824,15160.0
2019-05-08 14:05:00,45.94,45.96,45.9,45.94,20264.0,41.9824,42.0007,41.9458,41.9824,20264.0
2019-05-08 14:10:00,45.95,45.96,45.88,45.9,16548.0,41.9915,42.0007,41.9276,41.9458,16548.0
2019-05-08 14:15:00,45.91,45.94,45.9,45.92,17048.0,41.955,41.9824,41.9458,41.9641,17048.0
2019-05-08 14:20:00,45.93,45.95,45.9,45.95,16332.0,41.9733,41.9915,41.9458,41.9915,16332.0
2019-05-08 14:25:00,45.95,45.96,45.92,45.93,16190.0,41.9915,42.0007,41.9641,41.9733,16190.0
2019-05-08 14:30:00,45.93,45.98,45.93,45.95,19687.0,41.9733,42.0189,41.9733,41.9915,19687.0
2019-05-08 14:35:00,45.95,45.95,45.9,45.92,18693.0,41.9915,41.9915,41.9458,41.9641,18693.0
2019-05-08 14:40:00,45.93,45.96,45.92,45.95,17117.0,41.9733,42.0007,41.9641,41.9915,17117.0
2019-05-08 14:45:00,45.95,45.95,45.9,45.92,16919.0,41.9915,41.9915,41.9458,41.9641,16919.0
2019-05-08 14:50:00,45.92,45.93,45.9,45.92,67638.0,41.9641,41.9733,41.9458,41.9641,67638.0
2019-05-08 14:55:00,45.92,45.92,45.86,45.89,29709.0,41.9641,41.9641,41.9093,41.9367,29709.0
2019-05-08 15:00:00,45.89,45.93,45.88,45.89,30162.0,41.9367,41.9733,41.9276,41.9367,30162.0
2019-05-08 15:05:00,45.89,45.91,45.87,45.88,24051.0,41.9367,41.955,41.9184,41.9276,24051.0
2019-05-08 15:10:00,45.88,45.91,45.87,45.9,20825.0,41.9276,41.955,41.9184,41.9458,20825.0
2019-05-08 15:15:00,45.89,45.95,45.87,45.94,22800.0,41.9367,41.9915,41.9184,41.9824,22800.0
2019-05-08 15:20:00,45.94,45.96,45.93,45.93,25348.0,41.9824,42.0007,41.9733,41.9733,25348.0
2019-05-08 15:25:00,45.93,45.94,45.88,45.9,50993.0,41.9733,41.9824,41.9276,41.9458,50993.0
2019-05-08 15:30:00,45.9,45.91,45.85,45.85,31788.0,41.9458,41.955,41.9001,41.9001,31788.0
2019-05-08 15:35:00,45.85,45.89,45.85,45.88,28766.0,41.9001,41.9367,41.9001,41.9276,28766.0
2019-05-08 15:40:00,45.87,45.88,45.77,45.78,60720.0,41.9184,41.9276,41.827,41.8362,60720.0
2019-05-08 15:45:00,45.78,45.79,45.7,45.71,102742.0,41.8362,41.8453,41.7631,41.7722,102742.0
2019-05-08 15:50:00,45.71,45.71,45.62,45.63,110560.0,41.7722,41.7722,41.69,41.6991,110560.0
2019-05-08 15:55:00,45.63,45.63,45.55,45.59,254132.0,41.6991,41.6991,41.626,41.6625,254132.0
2019-05-09 09:30:00,44.9,45.04,44.77,44.81,226554.0,41.032,41.1599,40.9132,40.9497,226554.0
2019-05-09 09:35:00,44.83,44.83,44.61,44.76,62963.0,40.968,40.968,40.767,40.904,62963.0
2019-05-09 09:40:00,44.75,44.84,44.55,44.57,36603.0,40.8949,40.9772,40.7121,40.7304,36603.0
2019-05-09 09:45:00,44.56,44.59,44.49,44.59,51717.0,40.7213,40.7487,40.6573,40.7487,51717.0
2019-05-09 09:50:00,44.58,44.59,44.49,44.56,56137.0,40.7396,40.7487,40.6573,40.7213,56137.0
2019-05-09 09:55:00,44.56,44.82,44.54,44.79,72460.0,40.7213,40.9589,40.703,40.9315,72460.0
2019-05-09 10:00:00,44.8,44.88,44.74,44.84,153965.0,40.9406,41.0137,40.8858,40.9772,153965.0
2019-05-09 10:05:00,44.84,44.94,44.8,44.92,65083.0,40.9772,41.0685,40.9406,41.0503,65083.0
2019-05-09 10:10:00,44.91,45.0,44.87,44.93,132035.0,41.0411,41.1234,41.0046,41.0594,132035.0
2019-05-09 10:15:00,44.93,44.93,44.74,44.76,102472.0,41.0594,41.0594,40.8858,40.904,102472.0
2019-05-09 10:20:00,44.76,44.81,44.71,44.75,52355.0,40.904,40.9497,40.8584,40.8949,52355.0
2019-05-09 10:25:00,44.74,44.8,44.67,44.71,92176.0,40.8858,40.9406,40.8218,40.8584,92176.0
2019-05-09 10:30:00,44.72,44.79,44.69,44.73,82833.0,40.8675,40.9315,40.8401,40.8766,82833.0
2019-05-09 10:35:00,44.73,44.75,44.68,44.71,61864.0,40.8766,40.8949,40.8309,40.8584,61864.0
2019-05-09 10:40:00,44.71,44.81,44.71,44.74,126808.0,40.8584,40.9497,40.8584,40.8858,126808.0
2019-05-09 10:45:00,44.72,44.85,44.7,44.8,92978.0,40.8675,40.9863,40.8492,40.9406,92978.0
2019-05-09 10:50:00,44.81,44.88,44.79,44.84,43879.0,40.9497,41.0137,40.9315,40.9772,43879.0
2019-05-09 10:55:00,44.85,44.88,44.78,44.8,43992.0,40.9863,41.0137,40.9223,40.9406,43992.0
2019-05-09 11:00:00,44.8,44.94,44.79,44.94,47189.0,40.9406,41.0685,40.9315,41.0685,47189.0
2019-05-09 11:05:00,44.94,44.96,44.87,44.93,46199.0,41.0685,41.0868,41.0046,41.0594,46199.0
2019-05-09 11:10:00,44.92,45.02,44.91,45.0,40548.0,41.0503,41.1416,41.0411,41.1234,40548.0
2019-05-09 11:15:00,45.02,45.03,44.93,44.94,36582.0,41.1416,41.1508,41.0594,41.0685,36582.0
2019-05-09 11:20:00,44.94,44.94,44.81,44.83,35948.0,41.0685,41.0685,40.9497,40.968,35948.0
2019-05-09 11:25:00,44.84,44.87,44.74,44.77,25354.0,40.9772,41.0046,40.8858,40.9132,25354.0
2019-05-09 11:30:00,44.77,44.86,44.77,44.85,40332.0,40.9132,40.9954,40.9132,40.9863,40332.0
2019-05-09 11:35:00,44.86,44.98,44.86,44.93,42243.0,40.9954,41.1051,40.9954,41.0594,42243.0
2019-05-09 11:40:00,44.93,44.98,44.88,44.97,28014.0,41.0594,41.1051,41.0137,41.096,28014.0
2019-05-09 11:45:00,44.97,45.05,44.96,45.04,63371.0,41.096,41.1691,41.0868,41.1599,63371.0
2019-05-09 11:50:00,45.04,45.13,45.0,45.11,52787.0,41.1599,41.2422,41.1234,41.2239,52787.0
2019-05-09 11:55:00,45.11,45.15,45.04,45.12,30018.0,41.2239,41.2604,41.1599,41.233,30018.0
2019-05-09 12:00:00,45.12,45.12,45.06,45.09,34364.0,41.233,41.233,41.1782,41.2056,34364.0
2019-05-09 12:05:00,45.11,45.19,45.06,45.17,32085.0,41.2239,41.297,41.1782,41.2787,32085.0
2019-05-09 12:10:00,45.16,45.2,45.14,45.2,14939.0,41.2696,41.3061,41.2513,41.3061,14939.0
2019-05-09 12:15:00,45.19,45.25,45.14,45.21,40452.0,41.297,41.3518,41.2513,41.3153,40452.0
2019-05-09 12:20:00,45.2,45.24,45.18,45.18,23066.0,41.3061,41.3427,41.2879,41.2879,23066.0
2019-05-09 12:25:00,45.19,45.38,45.18,45.3,84737.0,41.297,41.4706,41.2879,41.3975,84737.0
2019-05-09 12:30:00,45.31,45.46,45.31,45.41,50720.0,41.4067,41.5437,41.4067,41.498,50720.0
2019-05-09 12:35:00,45.42,45.55,45.42,45.5,51506.0,41.5072,41.626,41.5072,41.5803,51506.0
2019-05-09 12:40:00,45.51,45.61,45.43,45.44,122131.0,41.5894,41.6808,41.5163,41.5255,122131.0
2019-05-09 12:45:00,45.43,45.48,45.34,45.46,66346.0,41.5163,41.562,41.4341,41.5437,66346.0
2019-05-09 12:50:00,45.46,45.53,45.41,45.49,57070.0,41.5437,41.6077,41.498,41.5712,57070.0
2019-05-09 12:55:00,45.49,45.55,45.48,45.5,50873.0,41.5712,41.626,41.562,41.5803,50873.0
2019-05-09 13:00:00,45.5,45.61,45.5,45.54,39800.0,41.5803,41.6808,41.5803,41.6168,39800.0
2019-05-09 13:05:00,45.54,45.56,45.45,45.47,16435.0,41.6168,41.6351,41.5346,41.5529,16435.0
2019-05-09 13:10:00,45.46,45.53,45.44,45.5,32876.0,41.5437,41.6077,41.5255,41.5803,32876.0
2019-05-09 13:15:00,45.51,45.52,45.39,45.4,20574.0,41.5894,41.5986,41.4798,41.4889,20574.0
2019-05-09 13:20:00,45.41,45.46,45.36,45.46,28410.0,41.498,41.5437,41.4524,41.5437,28410.0
2019-05-09 13:25:00,45.45,45.48,45.42,45.46,16955.0,41.5346,41.562,41.5072,41.5437,16955.0
2019-05-09 13:30:00,45.46,45.54,45.43,45.53,27553.0,41.5437,41.6168,41.5163,41.6077,27553.0
2019-05-09 13:35:00,45.53,45.55,45.47,45.53,36652.0,41.6077,41.626,41.5529,41.6077,36652.0
2019-05-09 13:40:00,45.53,45.58,45.51,45.56,25416.0,41.6077,41.6534,41.5894,41.6351,25416.0
2019-05-09 13:45:00,45.56,45.72,45.55,45.72,45652.0,41.6351,41.7813,41.626,41.7813,45652.0
2019-05-09 13:50:00,45.71,45.71,45.58,45.59,42263.0,41.7722,41.7722,41.6534,41.6625,42263.0
2019-05-09 13:55:00,45.6,45.62,45.54,45.55,42178.0,41.6717,41.69,41.6168,41.626,42178.0
2019-05-09 14:00:00,45.56,45.61,45.49,45.5,47418.0,41.6351,41.6808,41.5712,41.5803,47418.0
2019-05-09 14:05:00,45.5,45.54,45.44,45.5,35280.0,41.5803,41.6168,41.5255,41.5803,35280.0
2019-05-09 14:10:00,45.51,45.54,45.48,45.52,24642.0,41.5894,41.6168,41.562,41.5986,24642.0
2019-05-09 14:15:00,45.54,45.62,45.53,45.6,21553.0,41.6168,41.69,41.6077,41.6717,21553.0
2019-05-09 14:20:00,45.6,45.67,45.59,45.62,39317.0,41.6717,41.7356,41.6625,41.69,39317.0
2019-05-09 14:25:00,45.62,45.62,45.58,45.61,20376.0,41.69,41.69,41.6534,41.6808,20376.0
2019-05-09 14:30:00,45.61,45.65,45.6,45.61,33343.0,41.6808,41.7174,41.6717,41.6808,33343.0
2019-05-09 14:35:00,45.6,45.66,45.59,45.61,34565.0,41.6717,41.7265,41.6625,41.6808,34565.0
2019-05-09 14:40:00,45.61,45.68,45.61,45.65,44694.0,41.6808,41.7448,41.6808,41.7174,44694.0
2019-05-09 14:45:00,45.65,45.67,45.62,45.62,38060.0,41.7174,41.7356,41.69,41.69,38060.0
2019-05-09 14:50:00,45.63,45.7,45.62,45.66,31719.0,41.6991,41.7631,41.69,41.7265,31719.0
2019-05-09 14:55:00,45.65,45.66,45.52,45.54,40970.0,41.7174,41.7265,41.5986,41.6168,40970.0
2019-05-09 15:00:00,45.53,45.56,45.47,45.53,36933.0,41.6077,41.6351,41.5529,41.6077,36933.0
2019-05-09 15:05:00,45.52,45.54,45.39,45.4,30078.0,41.5986,41.6168,41.4798,41.4889,30078.0
2019-05-09 15:10:00,45.4,45.48,45.38,45.46,37299.0,41.4889,41.562,41.4706,41.5437,37299.0
2019-05-09 15:15:00,45.47,45.57,45.45,45.56,36213.0,41.5529,41.6443,41.5346,41.6351,36213.0
2019-05-09 15:20:00,45.57,45.6,45.56,45.59,46025.0,41.6443,41.6717,41.6351,41.6625,46025.0
2019-05-09 15:25:00,45.59,45.7,45.59,45.7,46824.0,41.6625,41.7631,41.6625,41.7631,46824.0
2019-05-09 15:30:00,45.7,45.79,45.67,45.75,79561.0,41.7631,41.8453,41.7356,41.8088,79561.0
2019-05-09 15:35:00,45.75,45.83,45.72,45.83,50946.0,41.8088,41.8819,41.7813,41.8819,50946.0
2019-05-09 15:40:00,45.82,45.84,45.74,45.79,74514.0,41.8727,41.891,41.7996,41.8453,74514.0
2019-05-09 15:45:00,45.79,45.86,45.75,45.76,256430.0,41.8453,41.9093,41.8088,41.8179,256430.0
2019-05-09 15:50:00,45.76,45.86,45.75,45.86,232192.0,41.8179,41.9093,41.8088,41.9093,232192.0
2019-05-09 15:55:00,45.85,45.86,45.74,45.82,556959.0,41.9001,41.9093,41.7996,41.8727,556959.0
2019-05-10 09:30:00,45.59,45.67,45.42,45.5,65082.0,41.6625,41.7356,41.5072,41.5803,65082.0
2019-05-10 09:35:00,45.52,45.55,45.38,45.51,79323.0,41.5986,41.626,41.4706,41.5894,79323.0
2019-05-10 09:40:00,45.53,45.53,45.33,45.37,83579.0,41.6077,41.6077,41.4249,41.4615,83579.0
2019-05-10 09:45:00,45.38,45.53,45.37,45.46,52409.0,41.4706,41.6077,41.4615,41.5437,52409.0
2019-05-10 09:50:00,45.46,45.46,45.28,45.31,57757.0,41.5437,41.5437,41.3792,41.4067,57757.0
2019-05-10 09:55:00,45.32,45.39,45.28,45.28,36993.0,41.4158,41.4798,41.3792,41.3792,36993.0
2019-05-10 10:00:00,45.27,45.32,45.19,45.19,66396.0,41.3701,41.4158,41.297,41.297,66396.0
2019-05-10 10:05:00,45.19,45.19,45.1,45.12,52696.0,41.297,41.297,41.2148,41.233,52696.0
2019-05-10 10:10:00,45.12,45.14,45.05,45.07,42106.0,41.233,41.2513,41.1691,41.1873,42106.0
2019-05-10 10:15:00,45.06,45.11,45.0,45.11,47963.0,41.1782,41.2239,41.1234,41.2239,47963.0
2019-05-10 10:20:00,45.11,45.14,45.02,45.03,41214.0,41.2239,41.2513,41.1416,41.1508,41214.0
2019-05-10 10:25:00,45.02,45.11,45.0,45.06,66191.0,41.1416,41.2239,41.1234,41.1782,66191.0
2019-05-10 10:30:00,45.05,45.06,44.98,45.02,54370.0,41.1691,41.1782,41.1051,41.1416,54370.0
2019-05-10 10:35:00,45.02,45.06,45.0,45.06,72695.0,41.1416,41.1782,41.1234,41.1782,72695.0
2019-05-10 10:40:00,45.07,45.07,44.84,44.94,97616.0,41.1873,41.1873,40.9772,41.0685,97616.0
2019-05-10 10:45:00,44.93,45.01,44.92,44.94,69118.0,41.0594,41.1325,41.0503,41.0685,69118.0
2019-05-10 10:50:00,44.93,45.03,44.93,45.01,52635.0,41.0594,41.1508,41.0594,41.1325,52635.0
2019-05-10 10:55:00,45.0,45.04,44.89,44.9,45525.0,41.1234,41.1599,41.0228,41.032,45525.0
2019-05-10 11:00:00,44.89,44.9,44.72,44.84,64705.0,41.0228,41.032,40.8675,40.9772,64705.0
2019-05-10 11:05:00,44.85,44.93,44.84,44.88,50423.0,40.9863,41.0594,40.9772,41.0137,50423.0
2019-05-10 11:10:00,44.89,45.0,44.89,44.93,40052.0,41.0228,41.1234,41.0228,41.0594,40052.0
2019-05-10 11:15:00,44.94,45.05,44.87,45.05,44416.0,41.0685,41.1691,41.0046,41.1691,44416.0
2019-05-10 11:20:00,45.06,45.17,45.04,45.07,51516.0,41.1782,41.2787,41.1599,41.1873,51516.0
2019-05-10 11:25:00,45.08,45.13,44.96,44.96,54618.0,41.1965,41.2422,41.0868,41.0868,54618.0
2019-05-10 11:30:00,44.97,44.98,44.88,44.91,59226.0,41.096,41.1051,41.0137,41.0411,59226.0
2019-05-10 11:35:00,44.91,45.08,44.88,45.02,53063.0,41.0411,41.1965,41.0137,41.1416,53063.0
2019-05-10 11:40:00,45.02,45.03,44.87,44.98,58559.0,41.1416,41.1508,41.0046,41.1051,58559.0
2019-05-10 11:45:00,44.97,45.0,44.92,44.94,44061.0,41.096,41.1234,41.0503,41.0685,44061.0
2019-05-10 11:50:00,44.94,45.06,44.92,45.06,51440.0,41.0685,41.1782,41.0503,41.1782,51440.0
2019-05-10 11:55:00,45.06,45.1,44.93,45.01,66095.0,41.1782,41.2148,41.0594,41.1325,66095.0
2019-05-10 12:00:00,45.01,45.11,45.01,45.05,44573.0,41.1325,41.2239,41.1325,41.1691,44573.0
2019-05-10 12:05:00,45.05,45.07,45.0,45.0,46667.0,41.1691,41.1873,41.1234,41.1234,46667.0
2019-05-10 12:10:00,45.01,45.19,45.01,45.15,53984.0,41.1325,41.297,41.1325,41.2604,53984.0
2019-05-10 12:15:00,45.17,45.29,45.16,45.26,112710.0,41.2787,41.3884,41.2696,41.361,112710.0
2019-05-10 12:20:00,45.26,45.29,45.19,45.19,55431.0,41.361,41.3884,41.297,41.297,55431.0
2019-05-10 12:25:00,45.2,45.23,45.16,45.22,67558.0,41.3061,41.3336,41.2696,41.3244,67558.0
2019-05-10 12:30:00,45.23,45.38,45.22,45.34,67441.0,41.3336,41.4706,41.3244,41.4341,67441.0
2019-05-10 12:35:00,45.34,45.34,45.27,45.29,125689.0,41.4341,41.4341,41.3701,41.3884,125689.0
2019-05-10 12:40:00,45.3,45.34,45.26,45.33,39340.0,41.3975,41.4341,41.361,41.4249,39340.0
2019-05-10 12:45:00,45.33,45.33,45.2,45.21,27185.0,41.4249,41.4249,41.3061,41.3153,27185.0
2019-05-10 12:50:00,45.22,45.35,45.22,45.31,21883.0,41.3244,41.4432,41.3244,41.4067,21883.0
2019-05-10 12:55:00,45.32,45.34,45.29,45.31,32248.0,41.4158,41.4341,41.3884,41.4067,32248.0
2019-05-10 13:00:00,45.32,45.37,45.29,45.35,41046.0,41.4158,41.4615,41.3884,41.4432,41046.0
2019-05-10 13:05:00,45.35,45.36,45.29,45.35,36491.0,41.4432,41.4524,41.3884,41.4432,36491.0
2019-05-10 13:10:00,45.36,45.4,45.32,45.37,21415.0,41.4524,41.4889,41.4158,41.4615,21415.0
2019-05-10 13:15:00,45.37,45.48,45.31,45.44,54503.0,41.4615,41.562,41.4067,41.5255,54503.0
2019-05-10 13:20:00,45.44,45.53,45.43,45.44,31320.0,41.5255,41.6077,41.5163,41.5255,31320.0
2019-05-10 13:25:00,45.44,45.51,45.42,45.44,27892.0,41.5255,41.5894,41.5072,41.5255,27892.0
2019-05-10 13:30:00,45.44,45.5,45.42,45.48,20553.0,41.5255,41.5803,41.5072,41.562,20553.0
2019-05-10 13:35:00,45.47,45.51,45.43,45.45,25712.0,41.5529,41.5894,41.5163,41.5346,25712.0
2019-05-10 13:40:00,45.45,45.53,45.45,45.52,25891.0,41.5346,41.6077,41.5346,41.5986,25891.0
2019-05-10 13:45:00,45.51,45.65,45.5,45.59,49112.0,41.5894,41.7174,41.5803,41.6625,49112.0
2019-05-10 13:50:00,45.59,45.62,45.57,45.6,30098.0,41.6625,41.69,41.6443,41.6717,30098.0
2019-05-10 13:55:00,45.6,45.6,45.51,45.58,31121.0,41.6717,41.6717,41.5894,41.6534,31121.0
2019-05-10 14:00:00,45.58,45.65,45.54,45.64,415870.0,41.6534,41.7174,41.6168,41.7082,415870.0
2019-05-10 14:05:00,45.65,45.66,45.61,45.66,22059.0,41.7174,41.7265,41.6808,41.7265,22059.0
2019-05-10 14:10:00,45.65,45.72,45.61,45.62,93366.0,41.7174,41.7813,41.6808,41.69,93366.0
2019-05-10 14:15:00,45.62,45.63,45.54,45.55,39539.0,41.69,41.6991,41.6168,41.626,39539.0
2019-05-10 14:20:00,45.55,45.61,45.55,45.58,36177.0,41.626,41.6808,41.626,41.6534,36177.0
2019-05-10 14:25:00,45.59,45.59,45.47,45.56,68421.0,41.6625,41.6625,41.5529,41.6351,68421.0
2019-05-10 14:30:00,45.56,45.59,45.53,45.56,68706.0,41.6351,41.6625,41.6077,41.6351,68706.0
2019-05-10 14:35:00,45.57,45.66,45.56,45.64,38601.0,41.6443,41.7265,41.6351,41.7082,38601.0
2019-05-10 14:40:00,45.65,45.72,45.65,45.68,25078.0,41.7174,41.7813,41.7174,41.7448,25078.0
2019-05-10 14:45:00,45.68,45.76,45.68,45.74,27705.0,41.7448,41.8179,41.7448,41.7996,27705.0
2019-05-10 14:50:00,45.75,45.84,45.74,45.78,40211.0,41.8088,41.891,41.7996,41.8362,40211.0
2019-05-10 14:55:00,45.79,45.79,45.73,45.75,37701.0,41.8453,41.8453,41.7905,41.8088,37701.0
2019-05-10 15:00:00,45.74,45.8,45.73,45.8,33385.0,41.7996,41.8545,41.7905,41.8545,33385.0
2019-05-10 15:05:00,45.8,45.81,45.69,45.7,37893.0,41.8545,41.8636,41.7539,41.7631,37893.0
2019-05-10 15:10:00,45.7,45.77,45.68,45.77,39397.0,41.7631,41.827,41.7448,41.827,39397.0
2019-05-10 15:15:00,45.78,45.95,45.77,45.93,65566.0,41.8362,41.9915,41.827,41.9733,65566.0
2019-05-10 15:20:00,45.93,46.0,45.92,45.98,102876.0,41.9733,42.0372,41.9641,42.0189,102876.0
2019-05-10 15:25:00,45.98,46.15,45.97,46.05,152056.0,42.0189,42.1743,42.0098,42.0829,152056.0
2019-05-10 15:30:00,46.05,46.05,45.87,45.88,91049.0,42.0829,42.0829,41.9184,41.9276,91049.0
2019-05-10 15:35:00,45.88,45.88,45.78,45.82,71767.0,41.9276,41.9276,41.8362,41.8727,71767.0
2019-05-10 15:40:00,45.82,45.82,45.73,45.8,75906.0,41.8727,41.8727,41.7905,41.8545,75906.0
2019-05-10 15:45:00,45.8,45.87,45.72,45.73,105485.0,41.8545,41.9184,41.7813,41.7905,105485.0
2019-05-10 15:50:00,45.73,45.78,45.72,45.78,130398.0,41.7905,41.8362,41.7813,41.8362,130398.0
2019-05-10 15:55:00,45.77,45.88,45.72,45.86,457259.0,41.827,41.9276,41.7813,41.9093,457259.0
2019-05-13 09:30:00,44.82,44.96,44.6,44.66,126079.0,40.9589,41.0868,40.7578,40.8127,126079.0
2019-05-13 09:35:00,44.67,44.67,44.51,44.62,106043.0,40.8218,40.8218,40.6756,40.7761,106043.0
2019-05-13 09:40:00,44.61,44.61,44.46,44.54,57252.0,40.767,40.767,40.6299,40.703,57252.0
2019-05-13 09:45:00,44.53,44.68,44.42,44.63,69177.0,40.6939,40.8309,40.5933,40.7852,69177.0
2019-05-13 09:50:00,44.61,44.62,44.33,44.39,81044.0,40.767,40.7761,40.5111,40.5659,81044.0
2019-05-13 09:55:00,44.39,44.48,44.36,44.39,57479.0,40.5659,40.6482,40.5385,40.5659,57479.0
2019-05-13 10:00:00,44.4,44.42,44.33,44.39,60857.0,40.5751,40.5933,40.5111,40.5659,60857.0
2019-05-13 10:05:00,44.39,44.4,44.3,44.37,82332.0,40.5659,40.5751,40.4837,40.5476,82332.0
2019-05-13 10:10:00,44.36,44.39,44.27,44.37,46753.0,40.5385,40.5659,40.4563,40.5476,46753.0
2019-05-13 10:15:00,44.37,44.53,44.34,44.45,45236.0,40.5476,40.6939,40.5202,40.6207,45236.0
2019-05-13 10:20:00,44.45,44.54,44.43,44.53,54563.0,40.6207,40.703,40.6025,40.6939,54563.0
2019-05-13 10:25:00,44.54,44.56,44.49,44.54,45134.0,40.703,40.7213,40.6573,40.703,45134.0
2019-05-13 10:30:00,44.54,44.61,44.47,44.56,64902.0,40.703,40.767,40.639,40.7213,64902.0
2019-05-13 10:35:00,44.56,44.65,44.55,44.62,57119.0,40.7213,40.8035,40.7121,40.7761,57119.0
2019-05-13 10:40:00,44.62,44.75,44.59,44.7,45668.0,40.7761,40.8949,40.7487,40.8492,45668.0
2019-05-13 10:45:00,44.7,44.71,44.54,44.58,44426.0,40.8492,40.8584,40.703,40.7396,44426.0
2019-05-13 10:50:00,44.57,44.57,44.31,44.32,48513.0,40.7304,40.7304,40.4928,40.5019,48513.0
2019-05-13 10:55:00,44.33,44.38,44.27,44.37,58906.0,40.5111,40.5568,40.4563,40.5476,58906.0
2019-05-13 11:00:00,44.37,44.42,44.18,44.23,95480.0,40.5476,40.5933,40.374,40.4197,95480.0
2019-05-13 11:05:00,44.23,44.43,44.23,44.35,40349.0,40.4197,40.6025,40.4197,40.5294,40349.0
2019-05-13 11:10:00,44.35,44.37,44.29,44.35,35637.0,40.5294,40.5476,40.4745,40.5294,35637.0
2019-05-13 11:15:00,44.36,44.36,44.21,44.29,28305.0,40.5385,40.5385,40.4014,40.4745,28305.0
2019-05-13 11:20:00,44.29,44.4,44.28,44.38,35758.0,40.4745,40.5751,40.4654,40.5568,35758.0
2019-05-13 11:25:00,44.4,44.41,44.31,44.31,21657.0,40.5751,40.5842,40.4928,40.4928,21657.0
2019-05-13 11:30:00,44.33,44.42,44.3,44.39,35449.0,40.5111,40.5933,40.4837,40.5659,35449.0
2019-05-13 11:35:00,44.39,44.39,44.33,44.35,39757.0,40.5659,40.5659,40.5111,40.5294,39757.0
2019-05-13 11:40:00,44.35,44.38,44.29,44.3,51501.0,40.5294,40.5568,40.4745,40.4837,51501.0
2019-05-13 11:45:00,44.32,44.36,44.24,44.3,38130.0,40.5019,40.5385,40.4288,40.4837,38130.0
2019-05-13 11:50:00,44.3,44.31,44.18,44.22,72266.0,40.4837,40.4928,40.374,40.4106,72266.0
2019-05-13 11:55:00,44.22,44.35,44.21,44.3,47961.0,40.4106,40.5294,40.4014,40.4837,47961.0
2019-05-13 12:00:00,44.32,44.32,44.23,44.28,56975.0,40.5019,40.5019,40.4197,40.4654,56975.0
2019-05-13 12:05:00,44.27,44.31,44.19,44.21,50789.0,40.4563,40.4928,40.3831,40.4014,50789.0
2019-05-13 12:10:00,44.22,44.25,44.18,44.19,39192.0,40.4106,40.438,40.374,40.3831,39192.0
2019-05-13 12:15:00,44.2,44.22,44.15,44.21,37992.0,40.3923,40.4106,40.3466,40.4014,37992.0
2019-05-13 12:20:00,44.21,44.22,44.15,44.16,33941.0,40.4014,40.4106,40.3466,40.3557,33941.0
2019-05-13 12:25:00,44.16,44.17,44.09,44.15,61140.0,40.3557,40.3649,40.2918,40.3466,61140.0
2019-05-13 12:30:00,44.15,44.18,44.1,44.12,61966.0,40.3466,40.374,40.3009,40.3192,61966.0
2019-05-13 12:35:00,44.11,44.21,44.11,44.15,33807.0,40.31,40.4014,40.31,40.3466,33807.0
2019-05-13 12:40:00,44.15,44.17,44.08,44.08,60903.0,40.3466,40.3649,40.2826,40.2826,60903.0
2019-05-13 12:45:00,44.08,44.16,44.07,44.11,42069.0,40.2826,40.3557,40.2735,40.31,42069.0
2019-05-13 12:50:00,44.11,44.11,43.97,44.02,70464.0,40.31,40.31,40.1821,40.2278,70464.0
2019-05-13 12:55:00,44.02,44.02,43.94,43.97,73552.0,40.2278,40.2278,40.1547,40.1821,73552.0
2019-05-13 13:00:00,43.96,43.99,43.85,43.86,107217.0,40.173,40.2004,40.0724,40.0816,107217.0
2019-05-13 13:05:00,43.86,43.88,43.79,43.82,202486.0,40.0816,40.0999,40.0176,40.045,202486.0
2019-05-13 13:10:00,43.82,43.85,43.74,43.82,174873.0,40.045,40.0724,39.9719,40.045,174873.0
2019-05-13 13:15:00,43.81,43.91,43.8,43.88,79442.0,40.0359,40.1273,40.0267,40.0999,79442.0
2019-05-13 13:20:00,43.88,43.96,43.87,43.95,35044.0,40.0999,40.173,40.0907,40.1638,35044.0
2019-05-13 13:25:00,43.96,44.02,43.93,43.95,45528.0,40.173,40.2278,40.1455,40.1638,45528.0
2019-05-13 13:30:00,43.94,44.0,43.93,43.96,54518.0,40.1547,40.2095,40.1455,40.173,54518.0
2019-05-13 13:35:00,43.96,44.11,43.93,44.05,121501.0,40.173,40.31,40.1455,40.2552,121501.0
2019-05-13 13:40:00,44.05,44.09,44.01,44.01,39053.0,40.2552,40.2918,40.2187,40.2187,39053.0
2019-05-13 13:45:00,44.0,44.04,43.97,43.98,64950.0,40.2095,40.2461,40.1821,40.1912,64950.0
2019-05-13 13:50:00,43.98,44.03,43.95,44.02,58311.0,40.1912,40.2369,40.1638,40.2278,58311.0
2019-05-13 13:55:00,44.03,44.05,43.98,43.99,44900.0,40.2369,40.2552,40.1912,40.2004,44900.0
2019-05-13 14:00:00,43.99,44.06,43.98,44.01,69495.0,40.2004,40.2643,40.1912,40.2187,69495.0
2019-05-13 14:05:00,44.01,44.06,44.0,44.01,76832.0,40.2187,40.2643,40.2095,40.2187,76832.0
2019-05-13 14:10:00,44.01,44.01,43.91,43.96,37289.0,40.2187,40.2187,40.1273,40.173,37289.0
2019-05-13 14:15:00,43.96,43.96,43.88,43.89,40432.0,40.173,40.173,40.0999,40.109,40432.0
2019-05-13 14:20:00,43.9,43.99,43.87,43.95,75285.0,40.1181,40.2004,40.0907,40.1638,75285.0
2019-05-13 14:25:00,43.96,44.14,43.96,44.05,134372.0,40.173,40.3375,40.173,40.2552,134372.0
2019-05-13 14:30:00,44.06,44.1,44.04,44.08,45055.0,40.2643,40.3009,40.2461,40.2826,45055.0
2019-05-13 14:35:00,44.07,44.15,44.03,44.12,67998.0,40.2735,40.3466,40.2369,40.3192,67998.0
2019-05-13 14:40:00,44.12,44.17,44.0,44.04,42455.0,40.3192,40.3649,40.2095,40.2461,42455.0
2019-05-13 14:45:00,44.04,44.13,44.03,44.1,78067.0,40.2461,40.3283,40.2369,40.3009,78067.0
2019-05-13 14:50:00,44.1,44.16,44.06,44.08,139785.0,40.3009,40.3557,40.2643,40.2826,139785.0
2019-05-13 14:55:00,44.09,44.1,44.03,44.03,112146.0,40.2918,40.3009,40.2369,40.2369,112146.0
2019-05-13 15:00:00,44.03,44.13,43.98,44.01,115707.0,40.2369,40.3283,40.1912,40.2187,115707.0
2019-05-13 15:05:00,44.01,44.05,43.97,43.98,98398.0,40.2187,40.2552,40.1821,40.1912,98398.0
2019-05-13 15:10:00,43.98,44.04,43.91,43.91,79167.0,40.1912,40.2461,40.1273,40.1273,79167.0
2019-05-13 15:15:00,43.91,43.98,43.86,43.88,89134.0,40.1273,40.1912,40.0816,40.0999,89134.0
2019-05-13 15:20:00,43.88,43.89,43.77,43.79,81924.0,40.0999,40.109,39.9993,40.0176,81924.0
2019-05-13 15:25:00,43.78,43.81,43.71,43.75,101444.0,40.0085,40.0359,39.9445,39.9811,101444.0
2019-05-13 15:30:00,43.75,43.75,43.65,43.71,154706.0,39.9811,39.9811,39.8897,39.9445,154706.0
2019-05-13 15:35:00,43.71,43.72,43.62,43.67,186470.0,39.9445,39.9536,39.8623,39.9079,186470.0
2019-05-13 15:40:00,43.67,43.72,43.62,43.63,208579.0,39.9079,39.9536,39.8623,39.8714,208579.0
2019-05-13 15:45:00,43.63,43.78,43.62,43.77,216192.0,39.8714,40.0085,39.8623,39.9993,216192.0
2019-05-13 15:50:00,43.77,43.8,43.7,43.79,242646.0,39.9993,40.0267,39.9354,40.0176,242646.0
2019-05-13 15:55:00,43.79,43.87,43.73,43.83,600571.0,40.0176,40.0907,39.9628,40.0542,600571.0
2019-05-14 09:30:00,43.71,43.91,43.62,43.87,180409.0,40.0976,40.2811,40.0151,40.2444,180409.0
2019-05-14 09:35:00,43.86,43.93,43.76,43.85,52999.0,40.2352,40.2995,40.1435,40.2261,52999.0
2019-05-14 09:40:00,43.84,44.06,43.78,44.02,123758.0,40.2169,40.4187,40.1619,40.382,123758.0
2019-05-14 09:45:00,44.02,44.12,44.0,44.06,101178.0,40.382,40.4738,40.3637,40.4187,101178.0
2019-05-14 09:50:00,44.06,44.21,44.06,44.12,70606.0,40.4187,40.5563,40.4187,40.4738,70606.0
2019-05-14 09:55:00,44.12,44.32,44.1,44.22,56212.0,40.4738,40.6572,40.4554,40.5655,56212.0
2019-05-14 10:00:00,44.23,44.37,44.23,44.33,66648.0,40.5747,40.7031,40.5747,40.6664,66648.0
2019-05-14 10:05:00,44.33,44.39,44.31,44.38,38140.0,40.6664,40.7214,40.6481,40.7123,38140.0
2019-05-14 10:10:00,44.38,44.39,44.28,44.39,39533.0,40.7123,40.7214,40.6205,40.7214,39533.0
2019-05-14 10:15:00,44.4,44.45,44.35,44.36,57828.0,40.7306,40.7765,40.6848,40.6939,57828.0
2019-05-14 10:20:00,44.35,44.41,44.33,44.36,56392.0,40.6848,40.7398,40.6664,40.6939,56392.0
2019-05-14 10:25:00,44.36,44.37,44.29,44.31,34090.0,40.6939,40.7031,40.6297,40.6481,34090.0
2019-05-14 10:30:00,44.32,44.39,44.25,44.25,41422.0,40.6572,40.7214,40.593,40.593,41422.0
2019-05-14 10:35:00,44.25,44.33,44.23,44.32,42537.0,40.593,40.6664,40.5747,40.6572,42537.0
2019-05-14 10:40:00,44.31,44.34,44.24,44.27,33268.0,40.6481,40.6756,40.5838,40.6114,33268.0
2019-05-14 10:45:00,44.26,44.32,44.23,44.24,34044.0,40.6022,40.6572,40.5747,40.5838,34044.0
2019-05-14 10:50:00,44.24,44.24,44.11,44.14,39206.0,40.5838,40.5838,40.4646,40.4921,39206.0
2019-05-14 10:55:00,44.13,44.17,44.09,44.14,38665.0,40.4829,40.5196,40.4462,40.4921,38665.0
2019-05-14 11:00:00,44.14,44.24,44.13,44.23,55197.0,40.4921,40.5838,40.4829,40.5747,55197.0
2019-05-14 11:05:00,44.23,44.3,44.22,44.27,58584.0,40.5747,40.6389,40.5655,40.6114,58584.0
2019-05-14 11:10:00,44.26,44.39,44.26,44.36,62443.0,40.6022,40.7214,40.6022,40.6939,62443.0
2019-05-14 11:15:00,44.37,44.39,44.28,44.34,47244.0,40.7031,40.7214,40.6205,40.6756,47244.0
2019-05-14 11:20:00,44.35,44.42,44.28,44.4,66767.0,40.6848,40.749,40.6205,40.7306,66767.0
2019-05-14 11:25:00,44.4,44.41,44.32,44.32,56564.0,40.7306,40.7398,40.6572,40.6572,56564.0
2019-05-14 11:30:00,44.33,44.45,44.32,44.44,33864.0,40.6664,40.7765,40.6572,40.7673,33864.0
2019-05-14 11:35:00,44.45,44.6,44.44,44.57,43650.0,40.7765,40.9141,40.7673,40.8866,43650.0
2019-05-14 11:40:00,44.56,44.63,44.52,44.53,33947.0,40.8774,40.9416,40.8407,40.8499,33947.0
2019-05-14 11:45:00,44.54,44.56,44.48,44.53,67633.0,40.8591,40.8774,40.804,40.8499,67633.0
2019-05-14 11:50:00,44.53,44.6,44.5,44.59,32525.0,40.8499,40.9141,40.8224,40.9049,32525.0
2019-05-14 11:55:00,44.6,44.61,44.48,44.52,67410.0,40.9141,40.9233,40.804,40.8407,67410.0
2019-05-14 12:00:00,44.53,44.58,44.52,44.54,35869.0,40.8499,40.8957,40.8407,40.8591,35869.0
2019-05-14 12:05:00,44.54,44.56,44.44,44.45,26416.0,40.8591,40.8774,40.7673,40.7765,26416.0
2019-05-14 12:10:00,44.44,44.55,44.42,44.51,38786.0,40.7673,40.8682,40.749,40.8315,38786.0
2019-05-14 12:15:00,44.51,44.51,44.44,44.48,23395.0,40.8315,40.8315,40.7673,40.804,23395.0
2019-05-14 12:20:00,44.48,44.53,44.47,44.5,25450.0,40.804,40.8499,40.7948,40.8224,25450.0
2019-05-14 12:25:00,44.5,44.53,44.47,44.48,26901.0,40.8224,40.8499,40.7948,40.804,26901.0
2019-05-14 12:30:00,44.48,44.5,44.44,44.49,34284.0,40.804,40.8224,40.7673,40.8132,34284.0
2019-05-14 12:35:00,44.49,44.53,44.48,44.53,17831.0,40.8132,40.8499,40.804,40.8499,17831.0
2019-05-14 12:40:00,44.52,44.55,44.46,44.48,38075.0,40.8407,40.8682,40.7857,40.804,38075.0
2019-05-14 12:45:00,44.49,44.56,44.48,44.56,35843.0,40.8132,40.8774,40.804,40.8774,35843.0
2019-05-14 12:50:00,44.55,44.6,44.52,44.59,22472.0,40.8682,40.9141,40.8407,40.9049,22472.0
2019-05-14 12:55:00,44.59,44.59,44.52,44.53,21244.0,40.9049,40.9049,40.8407,40.8499,21244.0
2019-05-14 13:00:00,44.54,44.6,44.54,44.58,25024.0,40.8591,40.9141,40.8591,40.8957,25024.0
2019-05-14 13:05:00,44.58,44.59,44.56,44.58,18541.0,40.8957,40.9049,40.8774,40.8957,18541.0
2019-05-14 13:10:00,44.6,44.69,44.59,44.66,36643.0,40.9141,40.9967,40.9049,40.9691,36643.0
2019-05-14 13:15:00,44.66,44.67,44.61,44.62,20946.0,40.9691,40.9783,40.9233,40.9324,20946.0
2019-05-14 13:20:00,44.63,44.69,44.62,44.68,35924.0,40.9416,40.9967,40.9324,40.9875,35924.0
2019-05-14 13:25:00,44.67,44.7,44.63,44.64,20448.0,40.9783,41.0058,40.9416,40.9508,20448.0
2019-05-14 13:30:00,44.64,44.65,44.61,44.64,29532.0,40.9508,40.96,40.9233,40.9508,29532.0
2019-05-14 13:35:00,44.64,44.64,44.59,44.63,23460.0,40.9508,40.9508,40.9049,40.9416,23460.0
2019-05-14 13:40:00,44.63,44.71,44.63,44.64,32632.0,40.9416,41.015,40.9416,40.9508,32632.0
2019-05-14 13:45:00,44.64,44.67,44.63,44.67,18043.0,40.9508,40.9783,40.9416,40.9783,18043.0
2019-05-14 13:50:00,44.67,44.7,44.66,44.7,24783.0,40.9783,41.0058,40.9691,41.0058,24783.0
2019-05-14 13:55:00,44.71,44.74,44.7,44.71,28931.0,41.015,41.0425,41.0058,41.015,28931.0
2019-05-14 14:00:00,44.71,44.72,44.67,44.67,53704.0,41.015,41.0242,40.9783,40.9783,53704.0
2019-05-14 14:05:00,44.67,44.7,44.62,44.7,29387.0,40.9783,41.0058,40.9324,41.0058,29387.0
2019-05-14 14:10:00,44.69,44.7,44.64,44.7,21125.0,40.9967,41.0058,40.9508,41.0058,21125.0
2019-05-14 14:15:00,44.69,44.79,44.68,44.73,57874.0,40.9967,41.0884,40.9875,41.0333,57874.0
2019-05-14 14:20:00,44.74,44.78,44.72,44.73,22211.0,41.0425,41.0792,41.0242,41.0333,22211.0
2019-05-14 14:25:00,44.72,44.76,44.68,44.72,21519.0,41.0242,41.0609,40.9875,41.0242,21519.0
2019-05-14 14:30:00,44.71,44.73,44.67,44.72,22242.0,41.015,41.0333,40.9783,41.0242,22242.0
2019-05-14 14:35:00,44.72,44.75,44.69,44.74,20931.0,41.0242,41.0517,40.9967,41.0425,20931.0
2019-05-14 14:40:00,44.74,44.75,44.71,44.72,26961.0,41.0425,41.0517,41.015,41.0242,26961.0
2019-05-14 14:45:00,44.71,44.71,44.6,44.6,26502.0,41.015,41.015,40.9141,40.9141,26502.0
2019-05-14 14:50:00,44.6,44.61,44.54,44.54,33833.0,40.9141,40.9233,40.8591,40.8591,33833.0
2019-05-14 14:55:00,44.54,44.61,44.54,44.59,19202.0,40.8591,40.9233,40.8591,40.9049,19202.0
2019-05-14 15:00:00,44.59,44.63,44.56,44.62,30311.0,40.9049,40.9416,40.8774,40.9324,30311.0
2019-05-14 15:05:00,44.62,44.67,44.6,44.67,25840.0,40.9324,40.9783,40.9141,40.9783,25840.0
2019-05-14 15:10:00,44.67,44.67,44.58,44.61,41130.0,40.9783,40.9783,40.8957,40.9233,41130.0
2019-05-14 15:15:00,44.61,44.63,44.58,44.63,30959.0,40.9233,40.9416,40.8957,40.9416,30959.0
2019-05-14 15:20:00,44.64,44.65,44.56,44.6,39184.0,40.9508,40.96,40.8774,40.9141,39184.0
2019-05-14 15:25:00,44.6,44.65,44.57,44.57,36268.0,40.9141,40.96,40.8866,40.8866,36268.0
2019-05-14 15:30:00,44.57,44.57,44.36,44.38,63406.0,40.8866,40.8866,40.6939,40.7123,63406.0
2019-05-14 15:35:00,44.37,44.44,44.33,44.4,74194.0,40.7031,40.7673,40.6664,40.7306,74194.0
2019-05-14 15:40:00,44.41,44.48,44.4,44.41,56727.0,40.7398,40.804,40.7306,40.7398,56727.0
2019-05-14 15:45:00,44.41,44.45,44.36,44.41,79443.0,40.7398,40.7765,40.6939,40.7398,79443.0
2019-05-14 15:50:00,44.41,44.42,44.3,44.38,148822.0,40.7398,40.749,40.6389,40.7123,148822.0
2019-05-14 15:55:00,44.38,44.39,44.29,44.33,344682.0,40.7123,40.7214,40.6297,40.6664,344682.0
2019-05-15 09:30:00,43.66,43.77,43.37,43.55,148195.0,40.0518,40.1527,39.7857,39.9509,148195.0
2019-05-15 09:35:00,43.56,43.59,43.36,43.39,124579.0,39.96,39.9876,39.7766,39.8041,124579.0
2019-05-15 09:40:00,43.41,43.42,43.16,43.24,111692.0,39.8224,39.8316,39.5931,39.6665,111692.0
2019-05-15 09:45:00,43.23,43.39,43.23,43.29,114256.0,39.6573,39.8041,39.6573,39.7124,114256.0
2019-05-15 09:50:00,43.28,43.4,43.2,43.35,77059.0,39.7032,39.8133,39.6298,39.7674,77059.0
2019-05-15 09:55:00,43.35,43.37,43.25,43.27,66603.0,39.7674,39.7857,39.6757,39.694,66603.0
2019-05-15 10:00:00,43.26,43.29,43.03,43.05,121952.0,39.6848,39.7124,39.4738,39.4922,121952.0
2019-05-15 10:05:00,43.05,43.09,42.96,43.03,93232.0,39.4922,39.5289,39.4096,39.4738,93232.0
2019-05-15 10:10:00,43.04,43.31,42.93,43.31,138028.0,39.483,39.7307,39.3821,39.7307,138028.0
2019-05-15 10:15:00,43.31,43.38,43.12,43.13,99333.0,39.7307,39.7949,39.5564,39.5656,99333.0
2019-05-15 10:20:00,43.13,43.31,43.13,43.3,62992.0,39.5656,39.7307,39.5656,39.7215,62992.0
2019-05-15 10:25:00,43.31,43.43,43.31,43.37,84012.0,39.7307,39.8408,39.7307,39.7857,84012.0
2019-05-15 10:30:00,43.36,43.45,43.35,43.38,98869.0,39.7766,39.8591,39.7674,39.7949,98869.0
2019-05-15 10:35:00,43.39,43.44,43.32,43.33,46765.0,39.8041,39.85,39.7399,39.7491,46765.0
2019-05-15 10:40:00,43.33,43.4,43.2,43.2,92653.0,39.7491,39.8133,39.6298,39.6298,92653.0
2019-05-15 10:45:00,43.2,43.27,43.18,43.26,105683.0,39.6298,39.694,39.6114,39.6848,105683.0
2019-05-15 10:50:00,43.26,43.26,43.2,43.23,88269.0,39.6848,39.6848,39.6298,39.6573,88269.0
2019-05-15 10:55:00,43.23,43.32,43.2,43.24,53026.0,39.6573,39.7399,39.6298,39.6665,53026.0
2019-05-15 11:00:00,43.24,43.27,42.98,43.03,121489.0,39.6665,39.694,39.428,39.4738,121489.0
2019-05-15 11:05:00,43.03,43.03,42.97,43.02,71814.0,39.4738,39.4738,39.4188,39.4647,71814.0
2019-05-15 11:10:00,43.01,43.07,43.0,43.01,61807.0,39.4555,39.5105,39.4463,39.4555,61807.0
2019-05-15 11:15:00,43.01,43.05,42.92,43.05,73894.0,39.4555,39.4922,39.3729,39.4922,73894.0
2019-05-15 11:20:00,43.05,43.05,42.99,43.01,85245.0,39.4922,39.4922,39.4371,39.4555,85245.0
2019-05-15 11:25:00,43.02,43.12,43.01,43.07,115445.0,39.4647,39.5564,39.4555,39.5105,115445.0
2019-05-15 11:30:00,43.07,43.08,42.95,43.01,65469.0,39.5105,39.5197,39.4005,39.4555,65469.0
2019-05-15 11:35:00,43.01,43.11,42.99,43.06,50660.0,39.4555,39.5472,39.4371,39.5014,50660.0
2019-05-15 11:40:00,43.06,43.19,43.04,43.17,59098.0,39.5014,39.6206,39.483,39.6023,59098.0
2019-05-15 11:45:00,43.17,43.27,43.12,43.24,109812.0,39.6023,39.694,39.5564,39.6665,109812.0
2019-05-15 11:50:00,43.24,43.25,43.18,43.19,100329.0,39.6665,39.6757,39.6114,39.6206,100329.0
2019-05-15 11:55:00,43.19,43.3,43.19,43.26,40326.0,39.6206,39.7215,39.6206,39.6848,40326.0
2019-05-15 12:00:00,43.25,43.29,43.23,43.26,48918.0,39.6757,39.7124,39.6573,39.6848,48918.0
2019-05-15 12:05:00,43.26,43.3,43.22,43.26,63131.0,39.6848,39.7215,39.6481,39.6848,63131.0
2019-05-15 12:10:00,43.25,43.27,43.23,43.26,36272.0,39.6757,39.694,39.6573,39.6848,36272.0
2019-05-15 12:15:00,43.25,43.25,43.18,43.18,32607.0,39.6757,39.6757,39.6114,39.6114,32607.0
2019-05-15 12:20:00,43.18,43.26,43.16,43.16,59749.0,39.6114,39.6848,39.5931,39.5931,59749.0
2019-05-15 12:25:00,43.16,43.17,43.12,43.14,35879.0,39.5931,39.6023,39.5564,39.5748,35879.0
2019-05-15 12:30:00,43.14,43.23,43.13,43.2,36734.0,39.5748,39.6573,39.5656,39.6298,36734.0
2019-05-15 12:35:00,43.2,43.26,43.16,43.23,42246.0,39.6298,39.6848,39.5931,39.6573,42246.0
2019-05-15 12:40:00,43.23,43.27,43.22,43.27,44957.0,39.6573,39.694,39.6481,39.694,44957.0
2019-05-15 12:45:00,43.27,43.3,43.22,43.26,45542.0,39.694,39.7215,39.6481,39.6848,45542.0
2019-05-15 12:50:00,43.27,43.28,43.24,43.26,37003.0,39.694,39.7032,39.6665,39.6848,37003.0
2019-05-15 12:55:00,43.25,43.27,43.2,43.25,43221.0,39.6757,39.694,39.6298,39.6757,43221.0
2019-05-15 13:00:00,43.25,43.31,43.24,43.31,41153.0,39.6757,39.7307,39.6665,39.7307,41153.0
2019-05-15 13:05:00,43.32,43.33,43.28,43.29,43926.0,39.7399,39.7491,39.7032,39.7124,43926.0
2019-05-15 13:10:00,43.29,43.35,43.29,43.34,38288.0,39.7124,39.7674,39.7124,39.7582,38288.0
2019-05-15 13:15:00,43.34,43.35,43.24,43.26,43371.0,39.7582,39.7674,39.6665,39.6848,43371.0
2019-05-15 13:20:00,43.26,43.28,43.2,43.21,41207.0,39.6848,39.7032,39.6298,39.639,41207.0
2019-05-15 13:25:00,43.21,43.24,43.19,43.19,23814.0,39.639,39.6665,39.6206,39.6206,23814.0
2019-05-15 13:30:00,43.2,43.27,43.18,43.27,45498.0,39.6298,39.694,39.6114,39.694,45498.0
2019-05-15 13:35:00,43.27,43.3,43.26,43.3,30643.0,39.694,39.7215,39.6848,39.7215,30643.0
2019-05-15 13:40:00,43.31,43.32,43.24,43.27,112202.0,39.7307,39.7399,39.6665,39.694,112202.0
2019-05-15 13:45:00,43.28,43.41,43.28,43.4,54378.0,39.7032,39.8224,39.7032,39.8133,54378.0
2019-05-15 13:50:00,43.38,43.38,43.32,43.36,32964.0,39.7949,39.7949,39.7399,39.7766,32964.0
2019-05-15 13:55:00,43.37,43.44,43.36,43.4,41536.0,39.7857,39.85,39.7766,39.8133,41536.0
2019-05-15 14:00:00,43.4,43.41,43.35,43.37,53438.0,39.8133,39.8224,39.7674,39.7857,53438.0
2019-05-15 14:05:00,43.37,43.39,43.35,43.36,38820.0,39.7857,39.8041,39.7674,39.7766,38820.0
2019-05-15 14:10:00,43.36,43.38,43.34,43.37,46056.0,39.7766,39.7949,39.7582,39.7857,46056.0
2019-05-15 14:15:00,43.37,43.38,43.31,43.34,42774.0,39.7857,39.7949,39.7307,39.7582,42774.0
2019-05-15 14:20:00,43.34,43.36,43.3,43.33,72935.0,39.7582,39.7766,39.7215,39.7491,72935.0
2019-05-15 14:25:00,43.32,43.32,43.24,43.29,204417.0,39.7399,39.7399,39.6665,39.7124,204417.0
2019-05-15 14:30:00,43.29,43.31,43.25,43.3,50718.0,39.7124,39.7307,39.6757,39.7215,50718.0
2019-05-15 14:35:00,43.3,43.3,43.24,43.25,52685.0,39.7215,39.7215,39.6665,39.6757,52685.0
2019-05-15 14:40:00,43.25,43.25,43.21,43.23,36106.0,39.6757,39.6757,39.639,39.6573,36106.0
2019-05-15 14:45:00,43.23,43.25,43.21,43.23,45951.0,39.6573,39.6757,39.639,39.6573,45951.0
2019-05-15 14:50:00,43.23,43.23,43.09,43.1,62873.0,39.6573,39.6573,39.5289,39.5381,62873.0
2019-05-15 14:55:00,43.09,43.1,43.06,43.08,43339.0,39.5289,39.5381,39.5014,39.5197,43339.0
2019-05-15 15:00:00,43.08,43.13,43.08,43.13,48320.0,39.5197,39.5656,39.5197,39.5656,48320.0
2019-05-15 15:05:00,43.13,43.17,43.06,43.07,77496.0,39.5656,39.6023,39.5014,39.5105,77496.0
2019-05-15 15:10:00,43.07,43.13,43.06,43.12,71127.0,39.5105,39.5656,39.5014,39.5564,71127.0
2019-05-15 15:15:00,43.12,43.19,43.1,43.16,50316.0,39.5564,39.6206,39.5381,39.5931,50316.0
2019-05-15 15:20:00,43.16,43.2,43.13,43.16,101420.0,39.5931,39.6298,39.5656,39.5931,101420.0
2019-05-15 15:25:00,43.16,43.18,43.1,43.1,85658.0,39.5931,39.6114,39.5381,39.5381,85658.0
2019-05-15 15:30:00,43.1,43.12,43.03,43.07,123259.0,39.5381,39.5564,39.4738,39.5105,123259.0
2019-05-15 15:35:00,43.08,43.1,42.97,43.0,149890.0,39.5197,39.5381,39.4188,39.4463,149890.0
2019-05-15 15:40:00,42.99,42.99,42.89,42.9,157829.0,39.4371,39.4371,39.3454,39.3546,157829.0
2019-05-15 15:45:00,42.9,42.95,42.82,42.85,322288.0,39.3546,39.4005,39.2812,39.3087,322288.0
2019-05-15 15:50:00,42.86,42.91,42.83,42.9,393041.0,39.3179,39.3638,39.2904,39.3546,393041.0
2019-05-15 15:55:00,42.9,42.9,42.73,42.75,868353.0,39.3546,39.3546,39.1986,39.217,868353.0
2019-05-16 09:30:00,43.01,43.4,42.95,43.3,343992.0,39.4555,39.8133,39.4005,39.7215,343992.0
2019-05-16 09:35:00,43.28,43.36,43.18,43.26,77460.0,39.7032,39.7766,39.6114,39.6848,77460.0
2019-05-16 09:40:00,43.26,43.5,43.22,43.47,80755.0,39.6848,39.905,39.6481,39.8775,80755.0
2019-05-16 09:45:00,43.46,43.62,43.46,43.51,149137.0,39.8683,40.0151,39.8683,39.9142,149137.0
2019-05-16 09:50:00,43.51,43.64,43.45,43.58,154898.0,39.9142,40.0334,39.8591,39.9784,154898.0
2019-05-16 09:55:00,43.59,43.7,43.59,43.67,101814.0,39.9876,40.0885,39.9876,40.061,101814.0
2019-05-16 10:00:00,43.67,43.71,43.64,43.68,101122.0,40.061,40.0976,40.0334,40.0701,101122.0
2019-05-16 10:05:00,43.68,43.76,43.61,43.73,169762.0,40.0701,40.1435,40.0059,40.116,169762.0
2019-05-16 10:10:00,43.74,43.83,43.73,43.73,88704.0,40.1252,40.2077,40.116,40.116,88704.0
2019-05-16 10:15:00,43.73,43.86,43.73,43.79,91484.0,40.116,40.2352,40.116,40.171,91484.0
2019-05-16 10:20:00,43.79,43.84,43.75,43.82,67212.0,40.171,40.2169,40.1343,40.1986,67212.0
2019-05-16 10:25:00,43.81,43.89,43.78,43.89,48310.0,40.1894,40.2628,40.1619,40.2628,48310.0
2019-05-16 10:30:00,43.88,43.9,43.74,43.77,118612.0,40.2536,40.2719,40.1252,40.1527,118612.0
2019-05-16 10:35:00,43.76,43.95,43.74,43.93,84047.0,40.1435,40.3178,40.1252,40.2995,84047.0
2019-05-16 10:40:00,43.94,44.03,43.93,43.97,88126.0,40.3086,40.3912,40.2995,40.3362,88126.0
2019-05-16 10:45:00,43.97,43.97,43.89,43.95,101086.0,40.3362,40.3362,40.2628,40.3178,101086.0
2019-05-16 10:50:00,43.95,44.04,43.94,43.97,116114.0,40.3178,40.4004,40.3086,40.3362,116114.0
2019-05-16 10:55:00,43.97,44.02,43.96,44.01,70828.0,40.3362,40.382,40.327,40.3729,70828.0
2019-05-16 11:00:00,44.0,44.01,43.89,43.9,53550.0,40.3637,40.3729,40.2628,40.2719,53550.0
2019-05-16 11:05:00,43.91,43.91,43.83,43.84,49955.0,40.2811,40.2811,40.2077,40.2169,49955.0
2019-05-16 11:10:00,43.84,43.97,43.83,43.97,46012.0,40.2169,40.3362,40.2077,40.3362,46012.0
2019-05-16 11:15:00,43.97,44.0,43.91,43.95,66831.0,40.3362,40.3637,40.2811,40.3178,66831.0
2019-05-16 11:20:00,43.94,43.99,43.91,43.92,44716.0,40.3086,40.3545,40.2811,40.2903,44716.0
2019-05-16 11:25:00,43.94,44.0,43.93,43.99,47518.0,40.3086,40.3637,40.2995,40.3545,47518.0
2019-05-16 11:30:00,44.0,44.08,43.98,44.07,85850.0,40.3637,40.4371,40.3453,40.4279,85850.0
2019-05-16 11:35:00,44.07,44.1,44.03,44.06,228540.0,40.4279,40.4554,40.3912,40.4187,228540.0
2019-05-16 11:40:00,44.06,44.11,44.05,44.09,70966.0,40.4187,40.4646,40.4095,40.4462,70966.0
2019-05-16 11:45:00,44.1,44.11,43.99,44.02,165017.0,40.4554,40.4646,40.3545,40.382,165017.0
2019-05-16 11:50:00,44.02,44.04,43.95,43.96,77644.0,40.382,40.4004,40.3178,40.327,77644.0
2019-05-16 11:55:00,43.96,44.04,43.96,43.99,86337.0,40.327,40.4004,40.327,40.3545,86337.0
2019-05-16 12:00:00,44.0,44.01,43.95,43.97,99404.0,40.3637,40.3729,40.3178,40.3362,99404.0
2019-05-16 12:05:00,43.98,44.01,43.94,44.0,61114.0,40.3453,40.3729,40.3086,40.3637,61114.0
2019-05-16 12:10:00,44.0,44.01,43.98,44.01,36688.0,40.3637,40.3729,40.3453,40.3729,36688.0
2019-05-16 12:15:00,44.01,44.07,43.97,44.03,68893.0,40.3729,40.4279,40.3362,40.3912,68893.0
2019-05-16 12:20:00,44.04,44.04,43.97,43.99,56537.0,40.4004,40.4004,40.3362,40.3545,56537.0
2019-05-16 12:25:00,43.99,44.01,43.98,43.99,64141.0,40.3545,40.3729,40.3453,40.3545,64141.0
2019-05-16 12:30:00,44.0,44.0,43.95,43.99,34854.0,40.3637,40.3637,40.3178,40.3545,34854.0
2019-05-16 12:35:00,43.99,44.01,43.98,43.98,32216.0,40.3545,40.3729,40.3453,40.3453,32216.0
2019-05-16 12:40:00,43.98,43.99,43.92,43.95,58908.0,40.3453,40.3545,40.2903,40.3178,58908.0
2019-05-16 12:45:00,43.96,43.97,43.91,43.93,38798.0,40.327,40.3362,40.2811,40.2995,38798.0
2019-05-16 12:50:00,43.93,43.97,43.91,43.96,29925.0,40.2995,40.3362,40.2811,40.327,29925.0
2019-05-16 12:55:00,43.96,43.98,43.94,43.95,38073.0,40.327,40.3453,40.3086,40.3178,38073.0
2019-05-16 13:00:00,43.96,43.98,43.86,43.88,57994.0,40.327,40.3453,40.2352,40.2536,57994.0
2019-05-16 13:05:00,43.88,43.89,43.81,43.83,124096.0,40.2536,40.2628,40.1894,40.2077,124096.0
2019-05-16 13:10:00,43.82,43.85,43.81,43.84,73797.0,40.1986,40.2261,40.1894,40.2169,73797.0
2019-05-16 13:15:00,43.84,43.85,43.77,43.79,104883.0,40.2169,40.2261,40.1527,40.171,104883.0
2019-05-16 13:20:00,43.79,43.94,43.78,43.89,70994.0,40.171,40.3086,40.1619,40.2628,70994.0
2019-05-16 13:25:00,43.88,43.88,43.84,43.85,36588.0,40.2536,40.2536,40.2169,40.2261,36588.0
2019-05-16 13:30:00,43.84,43.86,43.8,43.8,35788.0,40.2169,40.2352,40.1802,40.1802,35788.0
2019-05-16 13:35:00,43.8,43.9,43.8,43.9,40250.0,40.1802,40.2719,40.1802,40.2719,40250.0
2019-05-16 13:40:00,43.9,43.9,43.83,43.86,42558.0,40.2719,40.2719,40.2077,40.2352,42558.0
2019-05-16 13:45:00,43.86,43.88,43.84,43.85,58625.0,40.2352,40.2536,40.2169,40.2261,58625.0
2019-05-16 13:50:00,43.84,43.87,43.84,43.85,31240.0,40.2169,40.2444,40.2169,40.2261,31240.0
2019-05-16 13:55:00,43.85,43.93,43.84,43.87,58228.0,40.2261,40.2995,40.2169,40.2444,58228.0
2019-05-16 14:00:00,43.87,43.89,43.82,43.86,76460.0,40.2444,40.2628,40.1986,40.2352,76460.0
2019-05-16 14:05:00,43.86,43.91,43.84,43.85,64424.0,40.2352,40.2811,40.2169,40.2261,64424.0
2019-05-16 14:10:00,43.85,43.88,43.82,43.86,30619.0,40.2261,40.2536,40.1986,40.2352,30619.0
2019-05-16 14:15:00,43.87,43.9,43.85,43.85,46834.0,40.2444,40.2719,40.2261,40.2261,46834.0
2019-05-16 14:20:00,43.85,43.94,43.84,43.94,99531.0,40.2261,40.3086,40.2169,40.3086,99531.0
2019-05-16 14:25:00,43.94,43.97,43.92,43.94,52513.0,40.3086,40.3362,40.2903,40.3086,52513.0
2019-05-16 14:30:00,43.95,43.96,43.9,43.91,39060.0,40.3178,40.327,40.2719,40.2811,39060.0
2019-05-16 14:35:00,43.91,43.94,43.89,43.94,41569.0,40.2811,40.3086,40.2628,40.3086,41569.0
2019-05-16 14:40:00,43.94,43.95,43.89,43.9,44659.0,40.3086,40.3178,40.2628,40.2719,44659.0
2019-05-16 14:45:00,43.91,43.93,43.86,43.87,50121.0,40.2811,40.2995,40.2352,40.2444,50121.0
2019-05-16 14:50:00,43.87,43.87,43.77,43.78,38189.0,40.2444,40.2444,40.1527,40.1619,38189.0
2019-05-16 14:55:00,43.79,43.88,43.78,43.87,43412.0,40.171,40.2536,40.1619,40.2444,43412.0
2019-05-16 15:00:00,43.86,43.88,43.82,43.85,101681.0,40.2352,40.2536,40.1986,40.2261,101681.0
2019-05-16 15:05:00,43.86,43.87,43.78,43.81,85823.0,40.2352,40.2444,40.1619,40.1894,85823.0
2019-05-16 15:10:00,43.81,43.85,43.8,43.81,54108.0,40.1894,40.2261,40.1802,40.1894,54108.0
2019-05-16 15:15:00,43.82,43.82,43.74,43.77,101934.0,40.1986,40.1986,40.1252,40.1527,101934.0
2019-05-16 15:20:00,43.77,43.87,43.76,43.84,89004.0,40.1527,40.2444,40.1435,40.2169,89004.0
2019-05-16 15:25:00,43.84,43.85,43.75,43.77,156719.0,40.2169,40.2261,40.1343,40.1527,156719.0
2019-05-16 15:30:00,43.77,43.77,43.66,43.76,233996.0,40.1527,40.1527,40.0518,40.1435,233996.0
2019-05-16 15:35:00,43.75,43.77,43.67,43.67,114760.0,40.1343,40.1527,40.061,40.061,114760.0
2019-05-16 15:40:00,43.68,43.71,43.65,43.67,174968.0,40.0701,40.0976,40.0426,40.061,174968.0
2019-05-16 15:45:00,43.67,43.72,43.63,43.69,129452.0,40.061,40.1068,40.0243,40.0793,129452.0
2019-05-16 15:50:00,43.68,43.72,43.65,43.72,293558.0,40.0701,40.1068,40.0426,40.1068,293558.0
2019-05-16 15:55:00,43.71,43.79,43.7,43.74,591445.0,40.0976,40.171,40.0885,40.1252,591445.0
2019-05-17 09:30:00,43.26,43.31,43.04,43.14,468834.0,39.6848,39.7307,39.483,39.5748,468834.0
2019-05-17 09:35:00,43.16,43.58,43.12,43.47,239251.0,39.5931,39.9784,39.5564,39.8775,239251.0
2019-05-17 09:40:00,43.46,43.51,43.37,43.38,152401.0,39.8683,39.9142,39.7857,39.7949,152401.0
2019-05-17 09:45:00,43.38,43.47,43.35,43.42,125220.0,39.7949,39.8775,39.7674,39.8316,125220.0
2019-05-17 09:50:00,43.41,43.41,43.16,43.19,173356.0,39.8224,39.8224,39.5931,39.6206,173356.0
2019-05-17 09:55:00,43.2,43.27,43.17,43.24,125698.0,39.6298,39.694,39.6023,39.6665,125698.0
2019-05-17 10:00:00,43.25,43.45,43.23,43.28,82406.0,39.6757,39.8591,39.6573,39.7032,82406.0
2019-05-17 10:05:00,43.28,43.4,43.23,43.33,76211.0,39.7032,39.8133,39.6573,39.7491,76211.0
2019-05-17 10:10:00,43.33,43.38,43.24,43.27,163855.0,39.7491,39.7949,39.6665,39.694,163855.0
2019-05-17 10:15:00,43.27,43.5,43.24,43.42,120685.0,39.694,39.905,39.6665,39.8316,120685.0
2019-05-17 10:20:00,43.43,43.47,43.39,43.4,95287.0,39.8408,39.8775,39.8041,39.8133,95287.0
2019-05-17 10:25:00,43.41,43.49,43.4,43.45,151485.0,39.8224,39.8958,39.8133,39.8591,151485.0
2019-05-17 10:30:00,43.44,43.54,43.38,43.5,128344.0,39.85,39.9417,39.7949,39.905,128344.0
2019-05-17 10:35:00,43.5,43.52,43.45,43.5,71607.0,39.905,39.9233,39.8591,39.905,71607.0
2019-05-17 10:40:00,43.5,43.56,43.44,43.51,95836.0,39.905,39.96,39.85,39.9142,95836.0
2019-05-17 10:45:00,43.51,43.73,43.5,43.73,62265.0,39.9142,40.116,39.905,40.116,62265.0
2019-05-17 10:50:00,43.73,43.79,43.69,43.77,98829.0,40.116,40.171,40.0793,40.1527,98829.0
2019-05-17 10:55:00,43.77,43.85,43.69,43.71,117359.0,40.1527,40.2261,40.0793,40.0976,117359.0
2019-05-17 11:00:00,43.71,43.75,43.66,43.7,181519.0,40.0976,40.1343,40.0518,40.0885,181519.0
2019-05-17 11:05:00,43.7,43.86,43.68,43.84,61025.0,40.0885,40.2352,40.0701,40.2169,61025.0
2019-05-17 11:10:00,43.84,43.9,43.82,43.83,59905.0,40.2169,40.2719,40.1986,40.2077,59905.0
2019-05-17 11:15:00,43.84,43.87,43.61,43.62,152368.0,40.2169,40.2444,40.0059,40.0151,152368.0
2019-05-17 11:20:00,43.61,43.71,43.6,43.64,139731.0,40.0059,40.0976,39.9967,40.0334,139731.0
2019-05-17 11:25:00,43.65,43.68,43.61,43.63,78756.0,40.0426,40.0701,40.0059,40.0243,78756.0
2019-05-17 11:30:00,43.63,43.66,43.53,43.64,128011.0,40.0243,40.0518,39.9325,40.0334,128011.0
2019-05-17 11:35:00,43.64,43.66,43.6,43.64,39220.0,40.0334,40.0518,39.9967,40.0334,39220.0
2019-05-17 11:40:00,43.63,43.64,43.56,43.6,87402.0,40.0243,40.0334,39.96,39.9967,87402.0
2019-05-17 11:45:00,43.6,43.61,43.54,43.55,50583.0,39.9967,40.0059,39.9417,39.9509,50583.0
2019-05-17 11:50:00,43.55,43.66,43.52,43.66,50331.0,39.9509,40.0518,39.9233,40.0518,50331.0
2019-05-17 11:55:00,43.66,43.66,43.61,43.65,33977.0,40.0518,40.0518,40.0059,40.0426,33977.0
2019-05-17 12:00:00,43.64,43.64,43.54,43.56,60413.0,40.0334,40.0334,39.9417,39.96,60413.0
2019-05-17 12:05:00,43.56,43.59,43.51,43.56,30089.0,39.96,39.9876,39.9142,39.96,30089.0
2019-05-17 12:10:00,43.56,43.58,43.53,43.53,33478.0,39.96,39.9784,39.9325,39.9325,33478.0
2019-05-17 12:15:00,43.52,43.59,43.52,43.56,24071.0,39.9233,39.9876,39.9233,39.96,24071.0
2019-05-17 12:20:00,43.55,43.59,43.52,43.55,104069.0,39.9509,39.9876,39.9233,39.9509,104069.0
2019-05-17 12:25:00,43.54,43.59,43.53,43.56,31033.0,39.9417,39.9876,39.9325,39.96,31033.0
2019-05-17 12:30:00,43.55,43.58,43.53,43.55,48497.0,39.9509,39.9784,39.9325,39.9509,48497.0
2019-05-17 12:35:00,43.55,43.59,43.53,43.57,57502.0,39.9509,39.9876,39.9325,39.9692,57502.0
2019-05-17 12:40:00,43.57,43.6,43.55,43.55,135107.0,39.9692,39.9967,39.9509,39.9509,135107.0
2019-05-17 12:45:00,43.56,43.58,43.53,43.57,88867.0,39.96,39.9784,39.9325,39.9692,88867.0
2019-05-17 12:50:00,43.56,43.58,43.54,43.56,60554.0,39.96,39.9784,39.9417,39.96,60554.0
2019-05-17 12:55:00,43.55,43.57,43.52,43.54,66084.0,39.9509,39.9692,39.9233,39.9417,66084.0
2019-05-17 13:00:00,43.53,43.55,43.51,43.54,34509.0,39.9325,39.9509,39.9142,39.9417,34509.0
2019-05-17 13:05:00,43.54,43.56,43.53,43.55,36158.0,39.9417,39.96,39.9325,39.9509,36158.0
2019-05-17 13:10:00,43.56,43.58,43.53,43.55,68854.0,39.96,39.9784,39.9325,39.9509,68854.0
2019-05-17 13:15:00,43.55,43.57,43.51,43.53,64845.0,39.9509,39.9692,39.9142,39.9325,64845.0
2019-05-17 13:20:00,43.53,43.61,43.52,43.57,61425.0,39.9325,40.0059,39.9233,39.9692,61425.0
2019-05-17 13:25:00,43.57,43.58,43.53,43.54,33119.0,39.9692,39.9784,39.9325,39.9417,33119.0
2019-05-17 13:30:00,43.55,43.58,43.48,43.56,46801.0,39.9509,39.9784,39.8867,39.96,46801.0
2019-05-17 13:35:00,43.57,43.58,43.55,43.57,36236.0,39.9692,39.9784,39.9509,39.9692,36236.0
2019-05-17 13:40:00,43.57,43.57,43.49,43.51,81839.0,39.9692,39.9692,39.8958,39.9142,81839.0
2019-05-17 13:45:00,43.51,43.54,43.48,43.51,50804.0,39.9142,39.9417,39.8867,39.9142,50804.0
2019-05-17 13:50:00,43.52,43.52,43.48,43.5,38279.0,39.9233,39.9233,39.8867,39.905,38279.0
2019-05-17 13:55:00,43.51,43.53,43.49,43.5,67504.0,39.9142,39.9325,39.8958,39.905,67504.0
2019-05-17 14:00:00,43.5,43.51,43.44,43.47,44221.0,39.905,39.9142,39.85,39.8775,44221.0
2019-05-17 14:05:00,43.46,43.48,43.42,43.48,30952.0,39.8683,39.8867,39.8316,39.8867,30952.0
2019-05-17 14:10:00,43.48,43.5,43.45,43.48,67126.0,39.8867,39.905,39.8591,39.8867,67126.0
2019-05-17 14:15:00,43.49,43.49,43.45,43.47,32635.0,39.8958,39.8958,39.8591,39.8775,32635.0
2019-05-17 14:20:00,43.46,43.48,43.41,43.41,72594.0,39.8683,39.8867,39.8224,39.8224,72594.0
2019-05-17 14:25:00,43.42,43.43,43.4,43.4,29083.0,39.8316,39.8408,39.8133,39.8133,29083.0
2019-05-17 14:30:00,43.4,43.41,43.37,43.39,83713.0,39.8133,39.8224,39.7857,39.8041,83713.0
2019-05-17 14:35:00,43.39,43.48,43.38,43.42,73374.0,39.8041,39.8867,39.7949,39.8316,73374.0
2019-05-17 14:40:00,43.43,43.47,43.39,43.44,41342.0,39.8408,39.8775,39.8041,39.85,41342.0
2019-05-17 14:45:00,43.45,43.46,43.42,43.44,42615.0,39.8591,39.8683,39.8316,39.85,42615.0
2019-05-17 14:50:00,43.44,43.45,43.4,43.43,83569.0,39.85,39.8591,39.8133,39.8408,83569.0
2019-05-17 14:55:00,43.43,43.52,43.42,43.5,44653.0,39.8408,39.9233,39.8316,39.905,44653.0
2019-05-17 15:00:00,43.5,43.51,43.32,43.33,113295.0,39.905,39.9142,39.7399,39.7491,113295.0
2019-05-17 15:05:00,43.32,43.35,43.25,43.27,111039.0,39.7399,39.7674,39.6757,39.694,111039.0
2019-05-17 15:10:00,43.25,43.34,43.21,43.3,80776.0,39.6757,39.7582,39.639,39.7215,80776.0
2019-05-17 15:15:00,43.3,43.32,43.18,43.18,168024.0,39.7215,39.7399,39.6114,39.6114,168024.0
2019-05-17 15:20:00,43.18,43.23,43.15,43.23,199125.0,39.6114,39.6573,39.5839,39.6573,199125.0
2019-05-17 15:25:00,43.23,43.24,43.15,43.22,105528.0,39.6573,39.6665,39.5839,39.6481,105528.0
2019-05-17 15:30:00,43.22,43.22,43.14,43.19,130051.0,39.6481,39.6481,39.5748,39.6206,130051.0
2019-05-17 15:35:00,43.19,43.23,43.14,43.15,189869.0,39.6206,39.6573,39.5748,39.5839,189869.0
2019-05-17 15:40:00,43.15,43.17,43.04,43.12,296611.0,39.5839,39.6023,39.483,39.5564,296611.0
2019-05-17 15:45:00,43.13,43.17,43.05,43.11,132465.0,39.5656,39.6023,39.4922,39.5472,132465.0
2019-05-17 15:50:00,43.1,43.2,43.07,43.15,138821.0,39.5381,39.6298,39.5105,39.5839,138821.0
2019-05-17 15:55:00,43.15,43.24,43.12,43.2,360443.0,39.5839,39.6665,39.5564,39.6298,360443.0
2019-05-20 09:30:00,43.13,43.31,43.08,43.15,119810.0,39.5656,39.7307,39.5197,39.5839,119810.0
2019-05-20 09:35:00,43.16,43.28,43.14,43.28,98594.0,39.5931,39.7032,39.5748,39.7032,98594.0
2019-05-20 09:40:00,43.27,43.44,43.27,43.41,134084.0,39.694,39.85,39.694,39.8224,134084.0
2019-05-20 09:45:00,43.41,43.49,43.34,43.34,72502.0,39.8224,39.8958,39.7582,39.7582,72502.0
2019-05-20 09:50:00,43.34,43.41,43.27,43.38,45289.0,39.7582,39.8224,39.694,39.7949,45289.0
2019-05-20 09:55:00,43.37,43.38,43.31,43.32,115365.0,39.7857,39.7949,39.7307,39.7399,115365.0
2019-05-20 10:00:00,43.31,43.36,43.25,43.32,99982.0,39.7307,39.7766,39.6757,39.7399,99982.0
2019-05-20 10:05:00,43.31,43.36,43.29,43.31,90933.0,39.7307,39.7766,39.7124,39.7307,90933.0
2019-05-20 10:10:00,43.31,43.45,43.29,43.35,103325.0,39.7307,39.8591,39.7124,39.7674,103325.0
2019-05-20 10:15:00,43.33,43.38,43.28,43.33,81853.0,39.7491,39.7949,39.7032,39.7491,81853.0
2019-05-20 10:20:00,43.33,43.45,43.31,43.42,159593.0,39.7491,39.8591,39.7307,39.8316,159593.0
2019-05-20 10:25:00,43.41,43.55,43.4,43.48,80339.0,39.8224,39.9509,39.8133,39.8867,80339.0
2019-05-20 10:30:00,43.48,43.56,43.41,43.56,41623.0,39.8867,39.96,39.8224,39.96,41623.0
2019-05-20 10:35:00,43.56,43.59,43.5,43.53,73598.0,39.96,39.9876,39.905,39.9325,73598.0
2019-05-20 10:40:00,43.54,43.62,43.51,43.55,42102.0,39.9417,40.0151,39.9142,39.9509,42102.0
2019-05-20 10:45:00,43.56,43.61,43.53,43.53,42773.0,39.96,40.0059,39.9325,39.9325,42773.0
2019-05-20 10:50:00,43.54,43.62,43.49,43.6,50174.0,39.9417,40.0151,39.8958,39.9967,50174.0
2019-05-20 10:55:00,43.59,43.65,43.57,43.59,58062.0,39.9876,40.0426,39.9692,39.9876,58062.0
2019-05-20 11:00:00,43.59,43.61,43.51,43.54,48364.0,39.9876,40.0059,39.9142,39.9417,48364.0
2019-05-20 11:05:00,43.53,43.54,43.46,43.49,51580.0,39.9325,39.9417,39.8683,39.8958,51580.0
2019-05-20 11:10:00,43.48,43.55,43.47,43.5,50665.0,39.8867,39.9509,39.8775,39.905,50665.0
2019-05-20 11:15:00,43.49,43.53,43.46,43.49,50504.0,39.8958,39.9325,39.8683,39.8958,50504.0
2019-05-20 11:20:00,43.5,43.54,43.47,43.53,36022.0,39.905,39.9417,39.8775,39.9325,36022.0
2019-05-20 11:25:00,43.52,43.54,43.48,43.49,66583.0,39.9233,39.9417,39.8867,39.8958,66583.0
2019-05-20 11:30:00,43.49,43.56,43.48,43.5,60520.0,39.8958,39.96,39.8867,39.905,60520.0
2019-05-20 11:35:00,43.49,43.5,43.39,43.44,46087.0,39.8958,39.905,39.8041,39.85,46087.0
2019-05-20 11:40:00,43.43,43.5,43.42,43.47,30749.0,39.8408,39.905,39.8316,39.8775,30749.0
2019-05-20 11:45:00,43.47,43.53,43.47,43.5,44536.0,39.8775,39.9325,39.8775,39.905,44536.0
2019-05-20 11:50:00,43.49,43.52,43.46,43.47,54827.0,39.8958,39.9233,39.8683,39.8775,54827.0
2019-05-20 11:55:00,43.47,43.54,43.46,43.54,102340.0,39.8775,39.9417,39.8683,39.9417,102340.0
2019-05-20 12:00:00,43.54,43.57,43.49,43.5,73008.0,39.9417,39.9692,39.8958,39.905,73008.0
2019-05-20 12:05:00,43.5,43.54,43.49,43.51,73856.0,39.905,39.9417,39.8958,39.9142,73856.0
2019-05-20 12:10:00,43.5,43.59,43.5,43.59,47940.0,39.905,39.9876,39.905,39.9876,47940.0
2019-05-20 12:15:00,43.59,43.67,43.59,43.65,38093.0,39.9876,40.061,39.9876,40.0426,38093.0
2019-05-20 12:20:00,43.65,43.66,43.63,43.65,49941.0,40.0426,40.0518,40.0243,40.0426,49941.0
2019-05-20 12:25:00,43.65,43.67,43.62,43.64,33996.0,40.0426,40.061,40.0151,40.0334,33996.0
2019-05-20 12:30:00,43.64,43.65,43.58,43.61,33894.0,40.0334,40.0426,39.9784,40.0059,33894.0
2019-05-20 12:35:00,43.62,43.66,43.62,43.66,31100.0,40.0151,40.0518,40.0151,40.0518,31100.0
2019-05-20 12:40:00,43.65,43.66,43.6,43.64,58911.0,40.0426,40.0518,39.9967,40.0334,58911.0
2019-05-20 12:45:00,43.64,43.66,43.61,43.64,37638.0,40.0334,40.0518,40.0059,40.0334,37638.0
2019-05-20 12:50:00,43.63,43.67,43.62,43.63,27596.0,40.0243,40.061,40.0151,40.0243,27596.0
2019-05-20 12:55:00,43.64,43.65,43.6,43.62,25487.0,40.0334,40.0426,39.9967,40.0151,25487.0
2019-05-20 13:00:00,43.63,43.65,43.61,43.62,22926.0,40.0243,40.0426,40.0059,40.0151,22926.0
2019-05-20 13:05:00,43.63,43.66,43.6,43.64,42670.0,40.0243,40.0518,39.9967,40.0334,42670.0
2019-05-20 13:10:00,43.64,43.65,43.62,43.63,29617.0,40.0334,40.0426,40.0151,40.0243,29617.0
2019-05-20 13:15:00,43.64,43.66,43.62,43.64,34720.0,40.0334,40.0518,40.0151,40.0334,34720.0
2019-05-20 13:20:00,43.65,43.68,43.64,43.64,36915.0,40.0426,40.0701,40.0334,40.0334,36915.0
2019-05-20 13:25:00,43.64,43.67,43.62,43.66,31249.0,40.0334,40.061,40.0151,40.0518,31249.0
2019-05-20 13:30:00,43.66,43.7,43.63,43.7,40897.0,40.0518,40.0885,40.0243,40.0885,40897.0
2019-05-20 13:35:00,43.7,43.78,43.7,43.76,87462.0,40.0885,40.1619,40.0885,40.1435,87462.0
2019-05-20 13:40:00,43.76,43.78,43.69,43.71,32842.0,40.1435,40.1619,40.0793,40.0976,32842.0
2019-05-20 13:45:00,43.72,43.73,43.67,43.69,66817.0,40.1068,40.116,40.061,40.0793,66817.0
2019-05-20 13:50:00,43.69,43.7,43.63,43.69,94323.0,40.0793,40.0885,40.0243,40.0793,94323.0
2019-05-20 13:55:00,43.69,43.74,43.69,43.72,19576.0,40.0793,40.1252,40.0793,40.1068,19576.0
2019-05-20 14:00:00,43.72,43.75,43.71,43.72,17980.0,40.1068,40.1343,40.0976,40.1068,17980.0
2019-05-20 14:05:00,43.72,43.76,43.7,43.72,326171.0,40.1068,40.1435,40.0885,40.1068,326171.0
2019-05-20 14:10:00,43.73,43.74,43.69,43.72,95640.0,40.116,40.1252,40.0793,40.1068,95640.0
2019-05-20 14:15:00,43.72,43.75,43.7,43.7,25635.0,40.1068,40.1343,40.0885,40.0885,25635.0
2019-05-20 14:20:00,43.7,43.72,43.68,43.7,35781.0,40.0885,40.1068,40.0701,40.0885,35781.0
2019-05-20 14:25:00,43.7,43.72,43.66,43.67,31863.0,40.0885,40.1068,40.0518,40.061,31863.0
2019-05-20 14:30:00,43.68,43.68,43.63,43.65,49239.0,40.0701,40.0701,40.0243,40.0426,49239.0
2019-05-20 14:35:00,43.64,43.65,43.56,43.58,30637.0,40.0334,40.0426,39.96,39.9784,30637.0
2019-05-20 14:40:00,43.58,43.62,43.57,43.6,27686.0,39.9784,40.0151,39.9692,39.9967,27686.0
2019-05-20 14:45:00,43.6,43.61,43.5,43.52,50289.0,39.9967,40.0059,39.905,39.9233,50289.0
2019-05-20 14:50:00,43.52,43.54,43.49,43.54,48870.0,39.9233,39.9417,39.8958,39.9417,48870.0
2019-05-20 14:55:00,43.53,43.55,43.5,43.52,40662.0,39.9325,39.9509,39.905,39.9233,40662.0
2019-05-20 15:00:00,43.52,43.54,43.5,43.52,47271.0,39.9233,39.9417,39.905,39.9233,47271.0
2019-05-20 15:05:00,43.52,43.52,43.44,43.47,73951.0,39.9233,39.9233,39.85,39.8775,73951.0
2019-05-20 15:10:00,43.47,43.47,43.38,43.43,39558.0,39.8775,39.8775,39.7949,39.8408,39558.0
2019-05-20 15:15:00,43.42,43.51,43.42,43.49,32201.0,39.8316,39.9142,39.8316,39.8958,32201.0
2019-05-20 15:20:00,43.48,43.51,43.45,43.46,45646.0,39.8867,39.9142,39.8591,39.8683,45646.0
2019-05-20 15:25:00,43.47,43.5,43.44,43.47,72909.0,39.8775,39.905,39.85,39.8775,72909.0
2019-05-20 15:30:00,43.47,43.5,43.41,43.46,122470.0,39.8775,39.905,39.8224,39.8683,122470.0
2019-05-20 15:35:00,43.46,43.54,43.46,43.5,115838.0,39.8683,39.9417,39.8683,39.905,115838.0
2019-05-20 15:40:00,43.51,43.55,43.48,43.54,75003.0,39.9142,39.9509,39.8867,39.9417,75003.0
2019-05-20 15:45:00,43.54,43.58,43.52,43.54,143359.0,39.9417,39.9784,39.9233,39.9417,143359.0
2019-05-20 15:50:00,43.55,43.58,43.52,43.52,220812.0,39.9509,39.9784,39.9233,39.9233,220812.0
2019-05-20 15:55:00,43.52,43.59,43.48,43.53,425208.0,39.9233,39.9876,39.8867,39.9325,425208.0
2019-05-21 09:30:00,43.82,43.99,43.7,43.83,129523.0,40.1986,40.3545,40.0885,40.2077,129523.0
2019-05-21 09:35:00,43.83,43.96,43.75,43.94,82475.0,40.2077,40.327,40.1343,40.3086,82475.0
2019-05-21 09:40:00,43.94,43.95,43.82,43.85,70791.0,40.3086,40.3178,40.1986,40.2261,70791.0
2019-05-21 09:45:00,43.85,43.98,43.79,43.98,77814.0,40.2261,40.3453,40.171,40.3453,77814.0
2019-05-21 09:50:00,43.98,43.99,43.85,43.86,89870.0,40.3453,40.3545,40.2261,40.2352,89870.0
2019-05-21 09:55:00,43.86,44.01,43.84,43.98,93431.0,40.2352,40.3729,40.2169,40.3453,93431.0
2019-05-21 10:00:00,43.95,44.02,43.93,43.98,39749.0,40.3178,40.382,40.2995,40.3453,39749.0
2019-05-21 10:05:00,43.99,43.99,43.94,43.96,49666.0,40.3545,40.3545,40.3086,40.327,49666.0
2019-05-21 10:10:00,43.96,43.99,43.93,43.96,33417.0,40.327,40.3545,40.2995,40.327,33417.0
2019-05-21 10:15:00,43.96,44.03,43.96,44.02,47753.0,40.327,40.3912,40.327,40.382,47753.0
2019-05-21 10:20:00,44.02,44.03,43.89,43.91,99132.0,40.382,40.3912,40.2628,40.2811,99132.0
2019-05-21 10:25:00,43.91,43.99,43.91,43.97,36570.0,40.2811,40.3545,40.2811,40.3362,36570.0
2019-05-21 10:30:00,43.97,43.99,43.91,43.98,41477.0,40.3362,40.3545,40.2811,40.3453,41477.0
2019-05-21 10:35:00,43.98,43.99,43.9,43.96,94103.0,40.3453,40.3545,40.2719,40.327,94103.0
2019-05-21 10:40:00,43.97,44.01,43.94,44.01,39783.0,40.3362,40.3729,40.3086,40.3729,39783.0
2019-05-21 10:45:00,44.01,44.05,44.0,44.02,49048.0,40.3729,40.4095,40.3637,40.382,49048.0
2019-05-21 10:50:00,44.02,44.14,44.02,44.09,69103.0,40.382,40.4921,40.382,40.4462,69103.0
2019-05-21 10:55:00,44.08,44.16,44.08,44.16,101867.0,40.4371,40.5105,40.4371,40.5105,101867.0
2019-05-21 11:00:00,44.16,44.2,44.11,44.12,53312.0,40.5105,40.5472,40.4646,40.4738,53312.0
2019-05-21 11:05:00,44.12,44.15,44.09,44.15,29142.0,40.4738,40.5013,40.4462,40.5013,29142.0
2019-05-21 11:10:00,44.15,44.24,44.15,44.22,91198.0,40.5013,40.5838,40.5013,40.5655,91198.0
2019-05-21 11:15:00,44.23,44.26,44.18,44.23,65279.0,40.5747,40.6022,40.5288,40.5747,65279.0
2019-05-21 11:20:00,44.23,44.26,44.17,44.23,41089.0,40.5747,40.6022,40.5196,40.5747,41089.0
2019-05-21 11:25:00,44.23,44.24,44.16,44.18,47158.0,40.5747,40.5838,40.5105,40.5288,47158.0
2019-05-21 11:30:00,44.19,44.2,44.1,44.13,77603.0,40.538,40.5472,40.4554,40.4829,77603.0
2019-05-21 11:35:00,44.13,44.16,44.1,44.13,41454.0,40.4829,40.5105,40.4554,40.4829,41454.0
2019-05-21 11:40:00,44.14,44.18,44.12,44.13,33781.0,40.4921,40.5288,40.4738,40.4829,33781.0
2019-05-21 11:45:00,44.13,44.17,44.08,44.08,44694.0,40.4829,40.5196,40.4371,40.4371,44694.0
2019-05-21 11:50:00,44.07,44.09,44.03,44.03,38833.0,40.4279,40.4462,40.3912,40.3912,38833.0
2019-05-21 11:55:00,44.03,44.08,43.99,44.0,62267.0,40.3912,40.4371,40.3545,40.3637,62267.0
2019-05-21 12:00:00,44.0,44.05,43.98,44.01,45681.0,40.3637,40.4095,40.3453,40.3729,45681.0
2019-05-21 12:05:00,44.01,44.05,43.98,44.03,35322.0,40.3729,40.4095,40.3453,40.3912,35322.0
2019-05-21 12:10:00,44.02,44.05,43.99,44.05,58480.0,40.382,40.4095,40.3545,40.4095,58480.0
2019-05-21 12:15:00,44.05,44.07,43.95,43.95,44861.0,40.4095,40.4279,40.3178,40.3178,44861.0
2019-05-21 12:20:00,43.95,43.99,43.89,43.97,95159.0,40.3178,40.3545,40.2628,40.3362,95159.0
2019-05-21 12:25:00,43.97,43.99,43.94,43.98,16082.0,40.3362,40.3545,40.3086,40.3453,16082.0
2019-05-21 12:30:00,43.98,44.0,43.96,43.98,23348.0,40.3453,40.3637,40.327,40.3453,23348.0
2019-05-21 12:35:00,43.98,43.98,43.92,43.93,24269.0,40.3453,40.3453,40.2903,40.2995,24269.0
2019-05-21 12:40:00,43.93,43.98,43.92,43.98,24003.0,40.2995,40.3453,40.2903,40.3453,24003.0
2019-05-21 12:45:00,43.98,44.0,43.95,44.0,23409.0,40.3453,40.3637,40.3178,40.3637,23409.0
2019-05-21 12:50:00,44.0,44.03,43.99,44.01,21178.0,40.3637,40.3912,40.3545,40.3729,21178.0
2019-05-21 12:55:00,44.0,44.04,44.0,44.01,24299.0,40.3637,40.4004,40.3637,40.3729,24299.0
2019-05-21 13:00:00,44.02,44.05,44.01,44.04,41504.0,40.382,40.4095,40.3729,40.4004,41504.0
2019-05-21 13:05:00,44.03,44.05,44.02,44.04,49731.0,40.3912,40.4095,40.382,40.4004,49731.0
2019-05-21 13:10:00,44.04,44.09,44.03,44.07,51766.0,40.4004,40.4462,40.3912,40.4279,51766.0
2019-05-21 13:15:00,44.06,44.07,44.01,44.05,67449.0,40.4187,40.4279,40.3729,40.4095,67449.0
2019-05-21 13:20:00,44.06,44.08,44.05,44.07,33902.0,40.4187,40.4371,40.4095,40.4279,33902.0
2019-05-21 13:25:00,44.08,44.11,44.06,44.06,69453.0,40.4371,40.4646,40.4187,40.4187,69453.0
2019-05-21 13:30:00,44.05,44.06,44.02,44.02,13343.0,40.4095,40.4187,40.382,40.382,13343.0
2019-05-21 13:35:00,44.02,44.05,44.01,44.04,17292.0,40.382,40.4095,40.3729,40.4004,17292.0
2019-05-21 13:40:00,44.04,44.06,44.01,44.03,17138.0,40.4004,40.4187,40.3729,40.3912,17138.0
2019-05-21 13:45:00,44.03,44.08,44.03,44.05,30335.0,40.3912,40.4371,40.3912,40.4095,30335.0
2019-05-21 13:50:00,44.05,44.07,44.03,44.04,60773.0,40.4095,40.4279,40.3912,40.4004,60773.0
2019-05-21 13:55:00,44.04,44.06,44.03,44.03,19847.0,40.4004,40.4187,40.3912,40.3912,19847.0
2019-05-21 14:00:00,44.03,44.06,44.02,44.06,23667.0,40.3912,40.4187,40.382,40.4187,23667.0
2019-05-21 14:05:00,44.06,44.06,44.02,44.02,39170.0,40.4187,40.4187,40.382,40.382,39170.0
2019-05-21 14:10:00,44.02,44.03,43.99,44.02,29632.0,40.382,40.3912,40.3545,40.382,29632.0
2019-05-21 14:15:00,44.02,44.05,43.99,44.02,28519.0,40.382,40.4095,40.3545,40.382,28519.0
2019-05-21 14:20:00,44.03,44.05,44.02,44.04,27031.0,40.3912,40.4095,40.382,40.4004,27031.0
2019-05-21 14:25:00,44.05,44.06,44.02,44.04,43214.0,40.4095,40.4187,40.382,40.4004,43214.0
2019-05-21 14:30:00,44.04,44.05,44.01,44.03,69947.0,40.4004,40.4095,40.3729,40.3912,69947.0
2019-05-21 14:35:00,44.03,44.06,44.02,44.05,33288.0,40.3912,40.4187,40.382,40.4095,33288.0
2019-05-21 14:40:00,44.05,44.05,44.01,44.03,25041.0,40.4095,40.4095,40.3729,40.3912,25041.0
2019-05-21 14:45:00,44.03,44.06,44.02,44.04,31521.0,40.3912,40.4187,40.382,40.4004,31521.0
2019-05-21 14:50:00,44.04,44.07,44.03,44.06,75582.0,40.4004,40.4279,40.3912,40.4187,75582.0
2019-05-21 14:55:00,44.05,44.07,44.03,44.05,91249.0,40.4095,40.4279,40.3912,40.4095,91249.0
2019-05-21 15:00:00,44.05,44.05,43.97,44.01,40133.0,40.4095,40.4095,40.3362,40.3729,40133.0
2019-05-21 15:05:00,44.01,44.03,43.99,44.01,45446.0,40.3729,40.3912,40.3545,40.3729,45446.0
2019-05-21 15:10:00,44.01,44.03,43.99,44.02,30424.0,40.3729,40.3912,40.3545,40.382,30424.0
2019-05-21 15:15:00,44.01,44.02,43.98,44.01,54179.0,40.3729,40.382,40.3453,40.3729,54179.0
2019-05-21 15:20:00,44.0,44.02,43.98,44.01,30699.0,40.3637,40.382,40.3453,40.3729,30699.0
2019-05-21 15:25:00,44.01,44.05,44.0,44.02,95484.0,40.3729,40.4095,40.3637,40.382,95484.0
2019-05-21 15:30:00,44.02,44.08,44.01,44.07,58533.0,40.382,40.4371,40.3729,40.4279,58533.0
2019-05-21 15:35:00,44.07,44.11,44.05,44.1,64911.0,40.4279,40.4646,40.4095,40.4554,64911.0
2019-05-21 15:40:00,44.11,44.11,44.03,44.05,65053.0,40.4646,40.4646,40.3912,40.4095,65053.0
2019-05-21 15:45:00,44.05,44.08,44.04,44.05,107495.0,40.4095,40.4371,40.4004,40.4095,107495.0
2019-05-21 15:50:00,44.05,44.06,43.99,44.0,131713.0,40.4095,40.4187,40.3545,40.3637,131713.0
2019-05-21 15:55:00,43.99,44.06,43.98,44.04,305599.0,40.3545,40.4187,40.3453,40.4004,305599.0
2019-05-22 09:30:00,43.74,43.79,43.63,43.76,90552.0,40.1252,40.171,40.0243,40.1435,90552.0
2019-05-22 09:35:00,43.75,43.81,43.61,43.67,40419.0,40.1343,40.1894,40.0059,40.061,40419.0
2019-05-22 09:40:00,43.67,43.69,43.53,43.58,52221.0,40.061,40.0793,39.9325,39.9784,52221.0
2019-05-22 09:45:00,43.59,43.66,43.54,43.62,38082.0,39.9876,40.0518,39.9417,40.0151,38082.0
2019-05-22 09:50:00,43.62,43.7,43.59,43.7,33415.0,40.0151,40.0885,39.9876,40.0885,33415.0
2019-05-22 09:55:00,43.71,43.84,43.7,43.8,40219.0,40.0976,40.2169,40.0885,40.1802,40219.0
2019-05-22 10:00:00,43.8,43.82,43.64,43.64,79777.0,40.1802,40.1986,40.0334,40.0334,79777.0
2019-05-22 10:05:00,43.64,43.7,43.63,43.65,75549.0,40.0334,40.0885,40.0243,40.0426,75549.0
2019-05-22 10:10:00,43.66,43.67,43.58,43.58,52899.0,40.0518,40.061,39.9784,39.9784,52899.0
2019-05-22 10:15:00,43.58,43.73,43.57,43.62,147005.0,39.9784,40.116,39.9692,40.0151,147005.0
2019-05-22 10:20:00,43.61,43.65,43.56,43.64,39981.0,40.0059,40.0426,39.96,40.0334,39981.0
2019-05-22 10:25:00,43.63,43.64,43.58,43.6,66893.0,40.0243,40.0334,39.9784,39.9967,66893.0
2019-05-22 10:30:00,43.61,43.62,43.5,43.53,35595.0,40.0059,40.0151,39.905,39.9325,35595.0
2019-05-22 10:35:00,43.54,43.55,43.42,43.51,107316.0,39.9417,39.9509,39.8316,39.9142,107316.0
2019-05-22 10:40:00,43.52,43.53,43.42,43.48,117715.0,39.9233,39.9325,39.8316,39.8867,117715.0
2019-05-22 10:45:00,43.49,43.55,43.46,43.53,36037.0,39.8958,39.9509,39.8683,39.9325,36037.0
2019-05-22 10:50:00,43.53,43.56,43.5,43.51,43336.0,39.9325,39.96,39.905,39.9142,43336.0
2019-05-22 10:55:00,43.51,43.54,43.42,43.49,52416.0,39.9142,39.9417,39.8316,39.8958,52416.0
2019-05-22 11:00:00,43.49,43.52,43.41,43.44,38634.0,39.8958,39.9233,39.8224,39.85,38634.0
2019-05-22 11:05:00,43.44,43.48,43.41,43.44,43819.0,39.85,39.8867,39.8224,39.85,43819.0
2019-05-22 11:10:00,43.43,43.56,43.41,43.56,29339.0,39.8408,39.96,39.8224,39.96,29339.0
2019-05-22 11:15:00,43.56,43.65,43.56,43.58,156700.0,39.96,40.0426,39.96,39.9784,156700.0
2019-05-22 11:20:00,43.59,43.61,43.54,43.58,23806.0,39.9876,40.0059,39.9417,39.9784,23806.0
2019-05-22 11:25:00,43.59,43.71,43.59,43.69,43738.0,39.9876,40.0976,39.9876,40.0793,43738.0
2019-05-22 11:30:00,43.69,43.7,43.6,43.61,29871.0,40.0793,40.0885,39.9967,40.0059,29871.0
2019-05-22 11:35:00,43.61,43.68,43.58,43.68,24566.0,40.0059,40.0701,39.9784,40.0701,24566.0
2019-05-22 11:40:00,43.67,43.67,43.61,43.63,72785.0,40.061,40.061,40.0059,40.0243,72785.0
2019-05-22 11:45:00,43.64,43.7,43.62,43.7,45660.0,40.0334,40.0885,40.0151,40.0885,45660.0
2019-05-22 11:50:00,43.7,43.74,43.64,43.7,72467.0,40.0885,40.1252,40.0334,40.0885,72467.0
2019-05-22 11:55:00,43.69,43.72,43.63,43.65,36627.0,40.0793,40.1068,40.0243,40.0426,36627.0
2019-05-22 12:00:00,43.65,43.67,43.59,43.64,61466.0,40.0426,40.061,39.9876,40.0334,61466.0
2019-05-22 12:05:00,43.64,43.69,43.59,43.69,28424.0,40.0334,40.0793,39.9876,40.0793,28424.0
2019-05-22 12:10:00,43.69,43.72,43.64,43.65,55565.0,40.0793,40.1068,40.0334,40.0426,55565.0
2019-05-22 12:15:00,43.64,43.68,43.64,43.66,44326.0,40.0334,40.0701,40.0334,40.0518,44326.0
2019-05-22 12:20:00,43.66,43.69,43.65,43.66,38450.0,40.0518,40.0793,40.0426,40.0518,38450.0
2019-05-22 12:25:00,43.66,43.69,43.63,43.67,54948.0,40.0518,40.0793,40.0243,40.061,54948.0
2019-05-22 12:30:00,43.68,43.72,43.65,43.71,49622.0,40.0701,40.1068,40.0426,40.0976,49622.0
2019-05-22 12:35:00,43.71,43.72,43.64,43.66,125907.0,40.0976,40.1068,40.0334,40.0518,125907.0
2019-05-22 12:40:00,43.66,43.66,43.59,43.61,23862.0,40.0518,40.0518,39.9876,40.0059,23862.0
2019-05-22 12:45:00,43.6,43.63,43.58,43.6,20934.0,39.9967,40.0243,39.9784,39.9967,20934.0
2019-05-22 12:50:00,43.6,43.6,43.58,43.6,22149.0,39.9967,39.9967,39.9784,39.9967,22149.0
2019-05-22 12:55:00,43.6,43.61,43.55,43.57,25871.0,39.9967,40.0059,39.9509,39.9692,25871.0
2019-05-22 13:00:00,43.56,43.6,43.55,43.57,22138.0,39.96,39.9967,39.9509,39.9692,22138.0
2019-05-22 13:05:00,43.57,43.59,43.52,43.52,27367.0,39.9692,39.9876,39.9233,39.9233,27367.0
2019-05-22 13:10:00,43.52,43.57,43.51,43.55,21475.0,39.9233,39.9692,39.9142,39.9509,21475.0
2019-05-22 13:15:00,43.56,43.6,43.55,43.58,35815.0,39.96,39.9967,39.9509,39.9784,35815.0
2019-05-22 13:20:00,43.58,43.61,43.55,43.58,55977.0,39.9784,40.0059,39.9509,39.9784,55977.0
2019-05-22 13:25:00,43.58,43.61,43.56,43.59,38378.0,39.9784,40.0059,39.96,39.9876,38378.0
2019-05-22 13:30:00,43.59,43.6,43.53,43.55,35878.0,39.9876,39.9967,39.9325,39.9509,35878.0
2019-05-22 13:35:00,43.55,43.58,43.54,43.58,38162.0,39.9509,39.9784,39.9417,39.9784,38162.0
2019-05-22 13:40:00,43.59,43.65,43.57,43.64,38125.0,39.9876,40.0426,39.9692,40.0334,38125.0
2019-05-22 13:45:00,43.64,43.65,43.61,43.65,63394.0,40.0334,40.0426,40.0059,40.0426,63394.0
2019-05-22 13:50:00,43.65,43.66,43.59,43.64,55379.0,40.0426,40.0518,39.9876,40.0334,55379.0
2019-05-22 13:55:00,43.64,43.66,43.61,43.64,39376.0,40.0334,40.0518,40.0059,40.0334,39376.0
2019-05-22 14:00:00,43.65,43.66,43.54,43.54,88485.0,40.0426,40.0518,39.9417,39.9417,88485.0
2019-05-22 14:05:00,43.54,43.61,43.51,43.59,101905.0,39.9417,40.0059,39.9142,39.9876,101905.0
2019-05-22 14:10:00,43.59,43.6,43.53,43.57,24954.0,39.9876,39.9967,39.9325,39.9692,24954.0
2019-05-22 14:15:00,43.57,43.62,43.56,43.62,29614.0,39.9692,40.0151,39.96,40.0151,29614.0
2019-05-22 14:20:00,43.63,43.65,43.57,43.58,52338.0,40.0243,40.0426,39.9692,39.9784,52338.0
2019-05-22 14:25:00,43.57,43.62,43.56,43.59,74540.0,39.9692,40.0151,39.96,39.9876,74540.0
2019-05-22 14:30:00,43.6,43.64,43.59,43.61,26432.0,39.9967,40.0334,39.9876,40.0059,26432.0
2019-05-22 14:35:00,43.62,43.65,43.61,43.62,27506.0,40.0151,40.0426,40.0059,40.0151,27506.0
2019-05-22 14:40:00,43.61,43.66,43.6,43.63,41094.0,40.0059,40.0518,39.9967,40.0243,41094.0
2019-05-22 14:45:00,43.63,43.67,43.63,43.65,29885.0,40.0243,40.061,40.0243,40.0426,29885.0
2019-05-22 14:50:00,43.65,43.67,43.64,43.65,82527.0,40.0426,40.061,40.0334,40.0426,82527.0
2019-05-22 14:55:00,43.65,43.65,43.63,43.65,70241.0,40.0426,40.0426,40.0243,40.0426,70241.0
2019-05-22 15:00:00,43.65,43.66,43.62,43.62,61785.0,40.0426,40.0518,40.0151,40.0151,61785.0
2019-05-22 15:05:00,43.63,43.65,43.59,43.62,124774.0,40.0243,40.0426,39.9876,40.0151,124774.0
2019-05-22 15:10:00,43.62,43.63,43.58,43.58,72526.0,40.0151,40.0243,39.9784,39.9784,72526.0
2019-05-22 15:15:00,43.57,43.63,43.54,43.6,48930.0,39.9692,40.0243,39.9417,39.9967,48930.0
2019-05-22 15:20:00,43.6,43.64,43.59,43.64,42790.0,39.9967,40.0334,39.9876,40.0334,42790.0
2019-05-22 15:25:00,43.63,43.64,43.57,43.58,96127.0,40.0243,40.0334,39.9692,39.9784,96127.0
2019-05-22 15:30:00,43.57,43.58,43.5,43.55,54613.0,39.9692,39.9784,39.905,39.9509,54613.0
2019-05-22 15:35:00,43.55,43.59,43.54,43.57,48084.0,39.9509,39.9876,39.9417,39.9692,48084.0
2019-05-22 15:40:00,43.58,43.63,43.56,43.62,57926.0,39.9784,40.0243,39.96,40.0151,57926.0
2019-05-22 15:45:00,43.61,43.63,43.59,43.62,114629.0,40.0059,40.0243,39.9876,40.0151,114629.0
2019-05-22 15:50:00,43.62,43.63,43.54,43.55,94106.0,40.0151,40.0243,39.9417,39.9509,94106.0
2019-05-22 15:55:00,43.54,43.57,43.52,43.57,315075.0,39.9417,39.9692,39.9233,39.9692,315075.0
2019-05-23 09:30:00,43.06,43.08,42.82,42.85,165430.0,39.5014,39.5197,39.2812,39.3087,165430.0
2019-05-23 09:35:00,42.84,42.93,42.73,42.73,90400.0,39.2995,39.3821,39.1986,39.1986,90400.0
2019-05-23 09:40:00,42.73,42.77,42.67,42.7,59899.0,39.1986,39.2353,39.1436,39.1711,59899.0
2019-05-23 09:45:00,42.7,42.76,42.58,42.67,69934.0,39.1711,39.2262,39.061,39.1436,69934.0
2019-05-23 09:50:00,42.66,42.66,42.46,42.48,127062.0,39.1344,39.1344,38.951,38.9693,127062.0
2019-05-23 09:55:00,42.48,42.51,42.41,42.45,101770.0,38.9693,38.9968,38.9051,38.9418,101770.0
2019-05-23 10:00:00,42.45,42.52,42.45,42.48,127038.0,38.9418,39.006,38.9418,38.9693,127038.0
2019-05-23 10:05:00,42.49,42.51,42.22,42.23,208201.0,38.9785,38.9968,38.7308,38.74,208201.0
2019-05-23 10:10:00,42.23,42.44,42.23,42.41,132676.0,38.74,38.9326,38.74,38.9051,132676.0
2019-05-23 10:15:00,42.42,42.48,42.36,42.38,84535.0,38.9143,38.9693,38.8592,38.8776,84535.0
2019-05-23 10:20:00,42.37,42.41,42.32,42.34,84087.0,38.8684,38.9051,38.8225,38.8409,84087.0
2019-05-23 10:25:00,42.34,42.42,42.28,42.4,70628.0,38.8409,38.9143,38.7858,38.8959,70628.0
2019-05-23 10:30:00,42.4,42.51,42.35,42.51,63898.0,38.8959,38.9968,38.85,38.9968,63898.0
2019-05-23 10:35:00,42.51,42.53,42.45,42.49,112492.0,38.9968,39.0152,38.9418,38.9785,112492.0
2019-05-23 10:40:00,42.5,42.53,42.46,42.48,135714.0,38.9876,39.0152,38.951,38.9693,135714.0
2019-05-23 10:45:00,42.47,42.5,42.45,42.48,125592.0,38.9601,38.9876,38.9418,38.9693,125592.0
2019-05-23 10:50:00,42.49,42.57,42.43,42.55,165064.0,38.9785,39.0519,38.9234,39.0335,165064.0
2019-05-23 10:55:00,42.55,42.59,42.46,42.55,170326.0,39.0335,39.0702,38.951,39.0335,170326.0
2019-05-23 11:00:00,42.55,42.57,42.48,42.5,98690.0,39.0335,39.0519,38.9693,38.9876,98690.0
2019-05-23 11:05:00,42.51,42.56,42.48,42.51,46434.0,38.9968,39.0427,38.9693,38.9968,46434.0
2019-05-23 11:10:00,42.5,42.5,42.43,42.46,66186.0,38.9876,38.9876,38.9234,38.951,66186.0
2019-05-23 11:15:00,42.46,42.53,42.45,42.51,67310.0,38.951,39.0152,38.9418,38.9968,67310.0
2019-05-23 11:20:00,42.51,42.53,42.44,42.51,97748.0,38.9968,39.0152,38.9326,38.9968,97748.0
2019-05-23 11:25:00,42.51,42.51,42.44,42.45,139629.0,38.9968,38.9968,38.9326,38.9418,139629.0
2019-05-23 11:30:00,42.46,42.47,42.4,42.43,130608.0,38.951,38.9601,38.8959,38.9234,130608.0
2019-05-23 11:35:00,42.44,42.52,42.42,42.49,57877.0,38.9326,39.006,38.9143,38.9785,57877.0
2019-05-23 11:40:00,42.48,42.52,42.43,42.47,58421.0,38.9693,39.006,38.9234,38.9601,58421.0
2019-05-23 11:45:00,42.47,42.51,42.45,42.47,84981.0,38.9601,38.9968,38.9418,38.9601,84981.0
2019-05-23 11:50:00,42.47,42.5,42.35,42.35,82668.0,38.9601,38.9876,38.85,38.85,82668.0
2019-05-23 11:55:00,42.36,42.36,42.28,42.3,100173.0,38.8592,38.8592,38.7858,38.8042,100173.0
2019-05-23 12:00:00,42.3,42.35,42.29,42.33,102671.0,38.8042,38.85,38.795,38.8317,102671.0
2019-05-23 12:05:00,42.33,42.47,42.3,42.4,79868.0,38.8317,38.9601,38.8042,38.8959,79868.0
2019-05-23 12:10:00,42.4,42.55,42.4,42.53,67861.0,38.8959,39.0335,38.8959,39.0152,67861.0
2019-05-23 12:15:00,42.52,42.53,42.43,42.45,106281.0,39.006,39.0152,38.9234,38.9418,106281.0
2019-05-23 12:20:00,42.46,42.49,42.42,42.48,48186.0,38.951,38.9785,38.9143,38.9693,48186.0
2019-05-23 12:25:00,42.49,42.56,42.49,42.5,41439.0,38.9785,39.0427,38.9785,38.9876,41439.0
2019-05-23 12:30:00,42.5,42.53,42.45,42.48,65813.0,38.9876,39.0152,38.9418,38.9693,65813.0
2019-05-23 12:35:00,42.48,42.54,42.46,42.52,87030.0,38.9693,39.0243,38.951,39.006,87030.0
2019-05-23 12:40:00,42.52,42.58,42.48,42.52,65534.0,39.006,39.061,38.9693,39.006,65534.0
2019-05-23 12:45:00,42.52,42.53,42.48,42.52,40403.0,39.006,39.0152,38.9693,39.006,40403.0
2019-05-23 12:50:00,42.52,42.52,42.42,42.42,101140.0,39.006,39.006,38.9143,38.9143,101140.0
2019-05-23 12:55:00,42.43,42.45,42.38,42.4,47196.0,38.9234,38.9418,38.8776,38.8959,47196.0
2019-05-23 13:00:00,42.4,42.44,42.37,42.41,61991.0,38.8959,38.9326,38.8684,38.9051,61991.0
2019-05-23 13:05:00,42.42,42.43,42.33,42.43,150257.0,38.9143,38.9234,38.8317,38.9234,150257.0
2019-05-23 13:10:00,42.42,42.44,42.34,42.34,58548.0,38.9143,38.9326,38.8409,38.8409,58548.0
2019-05-23 13:15:00,42.35,42.37,42.31,42.37,59353.0,38.85,38.8684,38.8133,38.8684,59353.0
2019-05-23 13:20:00,42.38,42.43,42.36,42.42,54526.0,38.8776,38.9234,38.8592,38.9143,54526.0
2019-05-23 13:25:00,42.41,42.48,42.39,42.39,87434.0,38.9051,38.9693,38.8867,38.8867,87434.0
2019-05-23 13:30:00,42.39,42.39,42.3,42.34,141511.0,38.8867,38.8867,38.8042,38.8409,141511.0
2019-05-23 13:35:00,42.33,42.43,42.3,42.43,139220.0,38.8317,38.9234,38.8042,38.9234,139220.0
2019-05-23 13:40:00,42.42,42.47,42.38,42.44,57852.0,38.9143,38.9601,38.8776,38.9326,57852.0
2019-05-23 13:45:00,42.44,42.48,42.41,42.41,48558.0,38.9326,38.9693,38.9051,38.9051,48558.0
2019-05-23 13:50:00,42.41,42.5,42.41,42.5,48461.0,38.9051,38.9876,38.9051,38.9876,48461.0
2019-05-23 13:55:00,42.5,42.51,42.44,42.47,76514.0,38.9876,38.9968,38.9326,38.9601,76514.0
2019-05-23 14:00:00,42.48,42.51,42.46,42.47,92745.0,38.9693,38.9968,38.951,38.9601,92745.0
2019-05-23 14:05:00,42.47,42.5,42.44,42.46,42721.0,38.9601,38.9876,38.9326,38.951,42721.0
2019-05-23 14:10:00,42.46,42.47,42.42,42.45,53949.0,38.951,38.9601,38.9143,38.9418,53949.0
2019-05-23 14:15:00,42.45,42.5,42.42,42.49,71827.0,38.9418,38.9876,38.9143,38.9785,71827.0
2019-05-23 14:20:00,42.5,42.54,42.49,42.5,117027.0,38.9876,39.0243,38.9785,38.9876,117027.0
2019-05-23 14:25:00,42.51,42.51,42.4,42.41,95938.0,38.9968,38.9968,38.8959,38.9051,95938.0
2019-05-23 14:30:00,42.41,42.43,42.36,42.41,105989.0,38.9051,38.9234,38.8592,38.9051,105989.0
2019-05-23 14:35:00,42.4,42.41,42.36,42.38,78531.0,38.8959,38.9051,38.8592,38.8776,78531.0
2019-05-23 14:40:00,42.38,42.4,42.33,42.37,76644.0,38.8776,38.8959,38.8317,38.8684,76644.0
2019-05-23 14:45:00,42.37,42.38,42.31,42.34,108898.0,38.8684,38.8776,38.8133,38.8409,108898.0
2019-05-23 14:50:00,42.33,42.38,42.33,42.37,55434.0,38.8317,38.8776,38.8317,38.8684,55434.0
2019-05-23 14:55:00,42.37,42.41,42.36,42.41,63358.0,38.8684,38.9051,38.8592,38.9051,63358.0
2019-05-23 15:00:00,42.41,42.42,42.36,42.4,80753.0,38.9051,38.9143,38.8592,38.8959,80753.0
2019-05-23 15:05:00,42.4,42.42,42.34,42.36,63280.0,38.8959,38.9143,38.8409,38.8592,63280.0
2019-05-23 15:10:00,42.35,42.43,42.35,42.41,64530.0,38.85,38.9234,38.85,38.9051,64530.0
2019-05-23 15:15:00,42.41,42.51,42.38,42.47,67233.0,38.9051,38.9968,38.8776,38.9601,67233.0
2019-05-23 15:20:00,42.47,42.6,42.47,42.54,134033.0,38.9601,39.0794,38.9601,39.0243,134033.0
2019-05-23 15:25:00,42.55,42.68,42.52,42.64,80442.0,39.0335,39.1528,39.006,39.1161,80442.0
2019-05-23 15:30:00,42.64,42.65,42.57,42.59,159317.0,39.1161,39.1252,39.0519,39.0702,159317.0
2019-05-23 15:35:00,42.59,42.62,42.53,42.54,100748.0,39.0702,39.0977,39.0152,39.0243,100748.0
2019-05-23 15:40:00,42.55,42.56,42.46,42.51,114973.0,39.0335,39.0427,38.951,38.9968,114973.0
2019-05-23 15:45:00,42.52,42.59,42.49,42.54,188107.0,39.006,39.0702,38.9785,39.0243,188107.0
2019-05-23 15:50:00,42.54,42.57,42.46,42.55,354777.0,39.0243,39.0519,38.951,39.0335,354777.0
2019-05-23 15:55:00,42.55,42.56,42.47,42.55,537663.0,39.0335,39.0427,38.9601,39.0335,537663.0
2019-05-24 09:30:00,42.72,43.07,42.72,43.06,80688.0,39.1895,39.5105,39.1895,39.5014,80688.0
2019-05-24 09:35:00,43.06,43.19,43.02,43.13,64672.0,39.5014,39.6206,39.4647,39.5656,64672.0
2019-05-24 09:40:00,43.15,43.15,43.05,43.07,55311.0,39.5839,39.5839,39.4922,39.5105,55311.0
2019-05-24 09:45:00,43.08,43.09,42.82,42.87,119026.0,39.5197,39.5289,39.2812,39.3271,119026.0
2019-05-24 09:50:00,42.86,42.92,42.81,42.81,50770.0,39.3179,39.3729,39.272,39.272,50770.0
2019-05-24 09:55:00,42.81,42.88,42.8,42.88,29375.0,39.272,39.3362,39.2629,39.3362,29375.0
2019-05-24 10:00:00,42.88,42.91,42.84,42.91,28892.0,39.3362,39.3638,39.2995,39.3638,28892.0
2019-05-24 10:05:00,42.91,42.94,42.86,42.86,27069.0,39.3638,39.3913,39.3179,39.3179,27069.0
2019-05-24 10:10:00,42.87,42.87,42.79,42.84,55781.0,39.3271,39.3271,39.2537,39.2995,55781.0
2019-05-24 10:15:00,42.84,42.95,42.84,42.95,32820.0,39.2995,39.4005,39.2995,39.4005,32820.0
2019-05-24 10:20:00,42.94,42.94,42.88,42.9,27774.0,39.3913,39.3913,39.3362,39.3546,27774.0
2019-05-24 10:25:00,42.9,42.94,42.8,42.81,51504.0,39.3546,39.3913,39.2629,39.272,51504.0
2019-05-24 10:30:00,42.81,42.88,42.8,42.85,31130.0,39.272,39.3362,39.2629,39.3087,31130.0
2019-05-24 10:35:00,42.86,42.88,42.82,42.84,34590.0,39.3179,39.3362,39.2812,39.2995,34590.0
2019-05-24 10:40:00,42.84,42.86,42.81,42.85,27911.0,39.2995,39.3179,39.272,39.3087,27911.0
2019-05-24 10:45:00,42.85,42.89,42.81,42.82,34214.0,39.3087,39.3454,39.272,39.2812,34214.0
2019-05-24 10:50:00,42.82,42.84,42.73,42.75,38885.0,39.2812,39.2995,39.1986,39.217,38885.0
2019-05-24 10:55:00,42.74,42.81,42.73,42.79,26398.0,39.2078,39.272,39.1986,39.2537,26398.0
2019-05-24 11:00:00,42.79,42.88,42.76,42.84,23338.0,39.2537,39.3362,39.2262,39.2995,23338.0
2019-05-24 11:05:00,42.84,42.91,42.84,42.88,30707.0,39.2995,39.3638,39.2995,39.3362,30707.0
2019-05-24 11:10:00,42.89,42.9,42.83,42.87,24284.0,39.3454,39.3546,39.2904,39.3271,24284.0
2019-05-24 11:15:00,42.86,42.87,42.81,42.86,25891.0,39.3179,39.3271,39.272,39.3179,25891.0
2019-05-24 11:20:00,42.85,42.92,42.83,42.9,23854.0,39.3087,39.3729,39.2904,39.3546,23854.0
2019-05-24 11:25:00,42.9,42.92,42.84,42.88,38706.0,39.3546,39.3729,39.2995,39.3362,38706.0
2019-05-24 11:30:00,42.88,42.93,42.87,42.92,17485.0,39.3362,39.3821,39.3271,39.3729,17485.0
2019-05-24 11:35:00,42.92,42.94,42.89,42.92,35141.0,39.3729,39.3913,39.3454,39.3729,35141.0
2019-05-24 11:40:00,42.92,42.99,42.89,42.96,71226.0,39.3729,39.4371,39.3454,39.4096,71226.0
2019-05-24 11:45:00,42.97,42.99,42.95,42.97,39697.0,39.4188,39.4371,39.4005,39.4188,39697.0
2019-05-24 11:50:00,42.97,43.01,42.96,42.99,54807.0,39.4188,39.4555,39.4096,39.4371,54807.0
2019-05-24 11:55:00,42.98,43.01,42.94,43.01,47352.0,39.428,39.4555,39.3913,39.4555,47352.0
2019-05-24 12:00:00,43.0,43.06,42.99,43.05,33942.0,39.4463,39.5014,39.4371,39.4922,33942.0
2019-05-24 12:05:00,43.06,43.07,43.04,43.06,29294.0,39.5014,39.5105,39.483,39.5014,29294.0
2019-05-24 12:10:00,43.05,43.06,43.0,43.03,33276.0,39.4922,39.5014,39.4463,39.4738,33276.0
2019-05-24 12:15:00,43.02,43.04,42.98,43.01,25960.0,39.4647,39.483,39.428,39.4555,25960.0
2019-05-24 12:20:00,43.02,43.03,42.95,42.95,40652.0,39.4647,39.4738,39.4005,39.4005,40652.0
2019-05-24 12:25:00,42.95,42.96,42.92,42.95,22202.0,39.4005,39.4096,39.3729,39.4005,22202.0
2019-05-24 12:30:00,42.95,42.97,42.89,42.9,16976.0,39.4005,39.4188,39.3454,39.3546,16976.0
2019-05-24 12:35:00,42.9,43.01,42.89,43.01,30534.0,39.3546,39.4555,39.3454,39.4555,30534.0
2019-05-24 12:40:00,43.01,43.04,42.98,43.03,43339.0,39.4555,39.483,39.428,39.4738,43339.0
2019-05-24 12:45:00,43.02,43.05,43.0,43.05,19751.0,39.4647,39.4922,39.4463,39.4922,19751.0
2019-05-24 12:50:00,43.04,43.08,43.03,43.08,28350.0,39.483,39.5197,39.4738,39.5197,28350.0
2019-05-24 12:55:00,43.09,43.1,43.07,43.1,24045.0,39.5289,39.5381,39.5105,39.5381,24045.0
2019-05-24 13:00:00,43.11,43.14,43.1,43.1,27273.0,39.5472,39.5748,39.5381,39.5381,27273.0
2019-05-24 13:05:00,43.1,43.14,43.09,43.12,22764.0,39.5381,39.5748,39.5289,39.5564,22764.0
2019-05-24 13:10:00,43.12,43.13,43.08,43.11,112937.0,39.5564,39.5656,39.5197,39.5472,112937.0
2019-05-24 13:15:00,43.1,43.12,43.08,43.11,34425.0,39.5381,39.5564,39.5197,39.5472,34425.0
2019-05-24 13:20:00,43.12,43.15,43.06,43.07,82840.0,39.5564,39.5839,39.5014,39.5105,82840.0
2019-05-24 13:25:00,43.07,43.08,43.03,43.04,24710.0,39.5105,39.5197,39.4738,39.483,24710.0
2019-05-24 13:30:00,43.04,43.08,43.04,43.08,17113.0,39.483,39.5197,39.483,39.5197,17113.0
2019-05-24 13:35:00,43.09,43.15,43.06,43.15,33548.0,39.5289,39.5839,39.5014,39.5839,33548.0
2019-05-24 13:40:00,43.14,43.21,43.14,43.2,43115.0,39.5748,39.639,39.5748,39.6298,43115.0
2019-05-24 13:45:00,43.2,43.22,43.17,43.21,17441.0,39.6298,39.6481,39.6023,39.639,17441.0
2019-05-24 13:50:00,43.21,43.26,43.2,43.2,46545.0,39.639,39.6848,39.6298,39.6298,46545.0
2019-05-24 13:55:00,43.21,43.22,43.18,43.19,28212.0,39.639,39.6481,39.6114,39.6206,28212.0
2019-05-24 14:00:00,43.18,43.21,43.17,43.19,31687.0,39.6114,39.639,39.6023,39.6206,31687.0
2019-05-24 14:05:00,43.19,43.21,43.14,43.2,32540.0,39.6206,39.639,39.5748,39.6298,32540.0
2019-05-24 14:10:00,43.21,43.21,43.18,43.18,31071.0,39.639,39.639,39.6114,39.6114,31071.0
2019-05-24 14:15:00,43.18,43.19,43.17,43.18,34926.0,39.6114,39.6206,39.6023,39.6114,34926.0
2019-05-24 14:20:00,43.18,43.18,43.14,43.16,27900.0,39.6114,39.6114,39.5748,39.5931,27900.0
2019-05-24 14:25:00,43.15,43.24,43.15,43.22,40953.0,39.5839,39.6665,39.5839,39.6481,40953.0
2019-05-24 14:30:00,43.22,43.23,43.17,43.19,39350.0,39.6481,39.6573,39.6023,39.6206,39350.0
2019-05-24 14:35:00,43.18,43.21,43.17,43.21,21680.0,39.6114,39.639,39.6023,39.639,21680.0
2019-05-24 14:40:00,43.21,43.25,43.2,43.25,32053.0,39.639,39.6757,39.6298,39.6757,32053.0
2019-05-24 14:45:00,43.25,43.26,43.21,43.23,29685.0,39.6757,39.6848,39.639,39.6573,29685.0
2019-05-24 14:50:00,43.24,43.25,43.22,43.23,28069.0,39.6665,39.6757,39.6481,39.6573,28069.0
2019-05-24 14:55:00,43.23,43.26,43.23,43.25,29037.0,39.6573,39.6848,39.6573,39.6757,29037.0
2019-05-24 15:00:00,43.25,43.3,43.25,43.3,30390.0,39.6757,39.7215,39.6757,39.7215,30390.0
2019-05-24 15:05:00,43.3,43.32,43.28,43.31,29369.0,39.7215,39.7399,39.7032,39.7307,29369.0
2019-05-24 15:10:00,43.3,43.31,43.28,43.3,34960.0,39.7215,39.7307,39.7032,39.7215,34960.0
2019-05-24 15:15:00,43.3,43.3,43.27,43.3,31171.0,39.7215,39.7215,39.694,39.7215,31171.0
2019-05-24 15:20:00,43.3,43.31,43.28,43.3,33815.0,39.7215,39.7307,39.7032,39.7215,33815.0
2019-05-24 15:25:00,43.3,43.33,43.29,43.32,51903.0,39.7215,39.7491,39.7124,39.7399,51903.0
2019-05-24 15:30:00,43.31,43.31,43.23,43.27,52524.0,39.7307,39.7307,39.6573,39.694,52524.0
2019-05-24 15:35:00,43.27,43.29,43.26,43.28,54241.0,39.694,39.7124,39.6848,39.7032,54241.0
2019-05-24 15:40:00,43.28,43.32,43.28,43.29,71288.0,39.7032,39.7399,39.7032,39.7124,71288.0
2019-05-24 15:45:00,43.29,43.32,43.28,43.3,70483.0,39.7124,39.7399,39.7032,39.7215,70483.0
2019-05-24 15:50:00,43.3,43.33,43.28,43.32,84712.0,39.7215,39.7491,39.7032,39.7399,84712.0
2019-05-24 15:55:00,43.32,43.34,43.22,43.27,358089.0,39.7399,39.7582,39.6481,39.694,358089.0
2019-05-28 09:30:00,43.18,43.28,43.12,43.17,62929.0,39.6114,39.7032,39.5564,39.6023,62929.0
2019-05-28 09:35:00,43.16,43.2,43.03,43.12,83749.0,39.5931,39.6298,39.4738,39.5564,83749.0
2019-05-28 09:40:00,43.12,43.23,43.1,43.14,61745.0,39.5564,39.6573,39.5381,39.5748,61745.0
2019-05-28 09:45:00,43.16,43.27,43.15,43.25,45824.0,39.5931,39.694,39.5839,39.6757,45824.0
2019-05-28 09:50:00,43.25,43.27,43.17,43.22,84970.0,39.6757,39.694,39.6023,39.6481,84970.0
2019-05-28 09:55:00,43.23,43.24,43.17,43.21,68166.0,39.6573,39.6665,39.6023,39.639,68166.0
2019-05-28 10:00:00,43.19,43.27,43.17,43.23,63153.0,39.6206,39.694,39.6023,39.6573,63153.0
2019-05-28 10:05:00,43.23,43.31,43.23,43.23,37216.0,39.6573,39.7307,39.6573,39.6573,37216.0
2019-05-28 10:10:00,43.23,43.3,43.2,43.25,39432.0,39.6573,39.7215,39.6298,39.6757,39432.0
2019-05-28 10:15:00,43.25,43.28,43.2,43.23,48617.0,39.6757,39.7032,39.6298,39.6573,48617.0
2019-05-28 10:20:00,43.23,43.27,43.21,43.21,16535.0,39.6573,39.694,39.639,39.639,16535.0
2019-05-28 10:25:00,43.22,43.26,43.2,43.23,24144.0,39.6481,39.6848,39.6298,39.6573,24144.0
2019-05-28 10:30:00,43.23,43.26,43.13,43.17,40879.0,39.6573,39.6848,39.5656,39.6023,40879.0
2019-05-28 10:35:00,43.17,43.21,43.09,43.09,17876.0,39.6023,39.639,39.5289,39.5289,17876.0
2019-05-28 10:40:00,43.1,43.14,43.08,43.09,19144.0,39.5381,39.5748,39.5197,39.5289,19144.0
2019-05-28 10:45:00,43.09,43.11,43.07,43.09,19552.0,39.5289,39.5472,39.5105,39.5289,19552.0
2019-05-28 10:50:00,43.1,43.11,42.99,43.05,37212.0,39.5381,39.5472,39.4371,39.4922,37212.0
2019-05-28 10:55:00,43.04,43.08,42.99,43.05,30305.0,39.483,39.5197,39.4371,39.4922,30305.0
2019-05-28 11:00:00,43.04,43.12,43.03,43.1,19743.0,39.483,39.5564,39.4738,39.5381,19743.0
2019-05-28 11:05:00,43.1,43.17,43.1,43.12,56829.0,39.5381,39.6023,39.5381,39.5564,56829.0
2019-05-28 11:10:00,43.12,43.16,43.09,43.15,43872.0,39.5564,39.5931,39.5289,39.5839,43872.0
2019-05-28 11:15:00,43.16,43.2,43.14,43.17,27362.0,39.5931,39.6298,39.5748,39.6023,27362.0
2019-05-28 11:20:00,43.17,43.17,43.11,43.13,25645.0,39.6023,39.6023,39.5472,39.5656,25645.0
2019-05-28 11:25:00,43.14,43.16,43.09,43.09,24142.0,39.5748,39.5931,39.5289,39.5289,24142.0
2019-05-28 11:30:00,43.09,43.1,43.03,43.04,42682.0,39.5289,39.5381,39.4738,39.483,42682.0
2019-05-28 11:35:00,43.03,43.09,43.03,43.09,18279.0,39.4738,39.5289,39.4738,39.5289,18279.0
2019-05-28 11:40:00,43.1,43.14,43.08,43.13,33876.0,39.5381,39.5748,39.5197,39.5656,33876.0
2019-05-28 11:45:00,43.13,43.14,43.07,43.07,28063.0,39.5656,39.5748,39.5105,39.5105,28063.0
2019-05-28 11:50:00,43.07,43.07,43.0,43.05,88791.0,39.5105,39.5105,39.4463,39.4922,88791.0
2019-05-28 11:55:00,43.04,43.12,43.04,43.11,23753.0,39.483,39.5564,39.483,39.5472,23753.0
2019-05-28 12:00:00,43.11,43.22,43.1,43.21,46288.0,39.5472,39.6481,39.5381,39.639,46288.0
2019-05-28 12:05:00,43.21,43.25,43.2,43.21,21571.0,39.639,39.6757,39.6298,39.639,21571.0
2019-05-28 12:10:00,43.2,43.23,43.19,43.2,30407.0,39.6298,39.6573,39.6206,39.6298,30407.0
2019-05-28 12:15:00,43.2,43.2,43.15,43.16,37116.0,39.6298,39.6298,39.5839,39.5931,37116.0
2019-05-28 12:20:00,43.16,43.2,43.15,43.18,35438.0,39.5931,39.6298,39.5839,39.6114,35438.0
2019-05-28 12:25:00,43.18,43.18,43.12,43.13,23636.0,39.6114,39.6114,39.5564,39.5656,23636.0
2019-05-28 12:30:00,43.12,43.15,43.09,43.11,21051.0,39.5564,39.5839,39.5289,39.5472,21051.0
2019-05-28 12:35:00,43.11,43.15,43.09,43.13,28134.0,39.5472,39.5839,39.5289,39.5656,28134.0
2019-05-28 12:40:00,43.14,43.15,43.11,43.14,20349.0,39.5748,39.5839,39.5472,39.5748,20349.0
2019-05-28 12:45:00,43.14,43.23,43.11,43.2,50643.0,39.5748,39.6573,39.5472,39.6298,50643.0
2019-05-28 12:50:00,43.19,43.24,43.17,43.2,16832.0,39.6206,39.6665,39.6023,39.6298,16832.0
2019-05-28 12:55:00,43.2,43.22,43.17,43.18,41072.0,39.6298,39.6481,39.6023,39.6114,41072.0
2019-05-28 13:00:00,43.18,43.23,43.17,43.19,20300.0,39.6114,39.6573,39.6023,39.6206,20300.0
2019-05-28 13:05:00,43.2,43.2,43.15,43.16,22950.0,39.6298,39.6298,39.5839,39.5931,22950.0
2019-05-28 13:10:00,43.15,43.17,43.13,43.14,20206.0,39.5839,39.6023,39.5656,39.5748,20206.0
2019-05-28 13:15:00,43.14,43.23,43.13,43.21,13085.0,39.5748,39.6573,39.5656,39.639,13085.0
2019-05-28 13:20:00,43.22,43.28,43.21,43.26,18210.0,39.6481,39.7032,39.639,39.6848,18210.0
2019-05-28 13:25:00,43.26,43.27,43.23,43.25,17457.0,39.6848,39.694,39.6573,39.6757,17457.0
2019-05-28 13:30:00,43.25,43.3,43.23,43.3,95834.0,39.6757,39.7215,39.6573,39.7215,95834.0
2019-05-28 13:35:00,43.3,43.32,43.25,43.26,20886.0,39.7215,39.7399,39.6757,39.6848,20886.0
2019-05-28 13:40:00,43.26,43.28,43.25,43.26,18944.0,39.6848,39.7032,39.6757,39.6848,18944.0
2019-05-28 13:45:00,43.26,43.32,43.26,43.3,29658.0,39.6848,39.7399,39.6848,39.7215,29658.0
2019-05-28 13:50:00,43.3,43.36,43.3,43.33,39140.0,39.7215,39.7766,39.7215,39.7491,39140.0
2019-05-28 13:55:00,43.33,43.34,43.3,43.32,27869.0,39.7491,39.7582,39.7215,39.7399,27869.0
2019-05-28 14:00:00,43.33,43.33,43.25,43.25,31079.0,39.7491,39.7491,39.6757,39.6757,31079.0
2019-05-28 14:05:00,43.26,43.27,43.24,43.25,46153.0,39.6848,39.694,39.6665,39.6757,46153.0
2019-05-28 14:10:00,43.25,43.25,43.17,43.19,26061.0,39.6757,39.6757,39.6023,39.6206,26061.0
2019-05-28 14:15:00,43.2,43.21,43.18,43.19,20081.0,39.6298,39.639,39.6114,39.6206,20081.0
2019-05-28 14:20:00,43.18,43.19,43.14,43.15,28153.0,39.6114,39.6206,39.5748,39.5839,28153.0
2019-05-28 14:25:00,43.15,43.15,43.11,43.12,23922.0,39.5839,39.5839,39.5472,39.5564,23922.0
2019-05-28 14:30:00,43.11,43.11,43.07,43.08,31037.0,39.5472,39.5472,39.5105,39.5197,31037.0
2019-05-28 14:35:00,43.07,43.08,43.03,43.04,22681.0,39.5105,39.5197,39.4738,39.483,22681.0
2019-05-28 14:40:00,43.04,43.05,43.02,43.04,41266.0,39.483,39.4922,39.4647,39.483,41266.0
2019-05-28 14:45:00,43.03,43.09,43.03,43.08,41759.0,39.4738,39.5289,39.4738,39.5197,41759.0
2019-05-28 14:50:00,43.08,43.13,43.05,43.07,70510.0,39.5197,39.5656,39.4922,39.5105,70510.0
2019-05-28 14:55:00,43.06,43.1,43.06,43.08,37715.0,39.5014,39.5381,39.5014,39.5197,37715.0
2019-05-28 15:00:00,43.07,43.07,42.93,42.95,58014.0,39.5105,39.5105,39.3821,39.4005,58014.0
2019-05-28 15:05:00,42.95,43.04,42.95,43.01,50605.0,39.4005,39.483,39.4005,39.4555,50605.0
2019-05-28 15:10:00,43.02,43.03,42.98,43.01,45719.0,39.4647,39.4738,39.428,39.4555,45719.0
2019-05-28 15:15:00,43.01,43.07,43.01,43.05,48915.0,39.4555,39.5105,39.4555,39.4922,48915.0
2019-05-28 15:20:00,43.05,43.07,43.0,43.06,57080.0,39.4922,39.5105,39.4463,39.5014,57080.0
2019-05-28 15:25:00,43.07,43.09,43.0,43.02,44652.0,39.5105,39.5289,39.4463,39.4647,44652.0
2019-05-28 15:30:00,43.02,43.04,42.94,42.95,72652.0,39.4647,39.483,39.3913,39.4005,72652.0
2019-05-28 15:35:00,42.95,43.01,42.93,42.99,72832.0,39.4005,39.4555,39.3821,39.4371,72832.0
2019-05-28 15:40:00,42.99,42.99,42.81,42.84,89912.0,39.4371,39.4371,39.272,39.2995,89912.0
2019-05-28 15:45:00,42.83,42.87,42.79,42.79,75264.0,39.2904,39.3271,39.2537,39.2537,75264.0
2019-05-28 15:50:00,42.79,42.88,42.79,42.87,108481.0,39.2537,39.3362,39.2537,39.3271,108481.0
2019-05-28 15:55:00,42.88,42.88,42.76,42.78,323335.0,39.3362,39.3362,39.2262,39.2445,323335.0
2019-05-29 09:30:00,42.42,42.42,42.2,42.3,191202.0,38.9143,38.9143,38.7124,38.8042,191202.0
2019-05-29 09:35:00,42.3,42.39,42.24,42.38,76755.0,38.8042,38.8867,38.7491,38.8776,76755.0
2019-05-29 09:40:00,42.36,42.4,42.11,42.17,77441.0,38.8592,38.8959,38.6299,38.6849,77441.0
2019-05-29 09:45:00,42.16,42.22,42.06,42.11,92407.0,38.6757,38.7308,38.584,38.6299,92407.0
2019-05-29 09:50:00,42.1,42.11,41.94,42.1,93081.0,38.6207,38.6299,38.4739,38.6207,93081.0
2019-05-29 09:55:00,42.11,42.17,42.08,42.15,62879.0,38.6299,38.6849,38.6024,38.6666,62879.0
2019-05-29 10:00:00,42.14,42.14,42.01,42.13,74529.0,38.6574,38.6574,38.5381,38.6482,74529.0
2019-05-29 10:05:00,42.13,42.17,42.03,42.08,90516.0,38.6482,38.6849,38.5565,38.6024,90516.0
2019-05-29 10:10:00,42.08,42.27,42.07,42.27,50038.0,38.6024,38.7767,38.5932,38.7767,50038.0
2019-05-29 10:15:00,42.27,42.33,42.23,42.3,71720.0,38.7767,38.8317,38.74,38.8042,71720.0
2019-05-29 10:20:00,42.3,42.33,42.22,42.32,48676.0,38.8042,38.8317,38.7308,38.8225,48676.0
2019-05-29 10:25:00,42.32,42.43,42.3,42.43,56767.0,38.8225,38.9234,38.8042,38.9234,56767.0
2019-05-29 10:30:00,42.43,42.44,42.35,42.37,57754.0,38.9234,38.9326,38.85,38.8684,57754.0
2019-05-29 10:35:00,42.37,42.42,42.35,42.39,66657.0,38.8684,38.9143,38.85,38.8867,66657.0
2019-05-29 10:40:00,42.38,42.46,42.35,42.41,71460.0,38.8776,38.951,38.85,38.9051,71460.0
2019-05-29 10:45:00,42.41,42.42,42.3,42.31,78015.0,38.9051,38.9143,38.8042,38.8133,78015.0
2019-05-29 10:50:00,42.3,42.35,42.29,42.32,61786.0,38.8042,38.85,38.795,38.8225,61786.0
2019-05-29 10:55:00,42.32,42.34,42.29,42.3,62012.0,38.8225,38.8409,38.795,38.8042,62012.0
2019-05-29 11:00:00,42.29,42.39,42.23,42.39,78339.0,38.795,38.8867,38.74,38.8867,78339.0
2019-05-29 11:05:00,42.37,42.52,42.34,42.49,60819.0,38.8684,39.006,38.8409,38.9785,60819.0
2019-05-29 11:10:00,42.48,42.5,42.33,42.33,50728.0,38.9693,38.9876,38.8317,38.8317,50728.0
2019-05-29 11:15:00,42.32,42.4,42.32,42.39,35053.0,38.8225,38.8959,38.8225,38.8867,35053.0
2019-05-29 11:20:00,42.38,42.4,42.28,42.31,41624.0,38.8776,38.8959,38.7858,38.8133,41624.0
2019-05-29 11:25:00,42.31,42.33,42.23,42.25,30491.0,38.8133,38.8317,38.74,38.7583,30491.0
2019-05-29 11:30:00,42.25,42.26,42.17,42.23,47285.0,38.7583,38.7675,38.6849,38.74,47285.0
2019-05-29 11:35:00,42.24,42.26,42.16,42.16,52296.0,38.7491,38.7675,38.6757,38.6757,52296.0
2019-05-29 11:40:00,42.16,42.19,42.09,42.12,75481.0,38.6757,38.7033,38.6115,38.639,75481.0
2019-05-29 11:45:00,42.11,42.13,42.09,42.1,45922.0,38.6299,38.6482,38.6115,38.6207,45922.0
2019-05-29 11:50:00,42.09,42.09,41.98,42.01,45466.0,38.6115,38.6115,38.5106,38.5381,45466.0
2019-05-29 11:55:00,42.01,42.08,42.0,42.08,35154.0,38.5381,38.6024,38.529,38.6024,35154.0
2019-05-29 12:00:00,42.08,42.13,42.06,42.12,73128.0,38.6024,38.6482,38.584,38.639,73128.0
2019-05-29 12:05:00,42.12,42.15,42.08,42.12,109233.0,38.639,38.6666,38.6024,38.639,109233.0
2019-05-29 12:10:00,42.12,42.12,42.05,42.11,65589.0,38.639,38.639,38.5748,38.6299,65589.0
2019-05-29 12:15:00,42.1,42.13,42.09,42.12,51122.0,38.6207,38.6482,38.6115,38.639,51122.0
2019-05-29 12:20:00,42.13,42.13,42.06,42.07,52435.0,38.6482,38.6482,38.584,38.5932,52435.0
2019-05-29 12:25:00,42.07,42.17,42.05,42.16,190419.0,38.5932,38.6849,38.5748,38.6757,190419.0
2019-05-29 12:30:00,42.16,42.18,42.13,42.16,30274.0,38.6757,38.6941,38.6482,38.6757,30274.0
2019-05-29 12:35:00,42.16,42.17,42.09,42.12,32808.0,38.6757,38.6849,38.6115,38.639,32808.0
2019-05-29 12:40:00,42.12,42.19,42.09,42.19,37059.0,38.639,38.7033,38.6115,38.7033,37059.0
2019-05-29 12:45:00,42.19,42.21,42.16,42.19,35793.0,38.7033,38.7216,38.6757,38.7033,35793.0
2019-05-29 12:50:00,42.19,42.2,42.12,42.15,42916.0,38.7033,38.7124,38.639,38.6666,42916.0
2019-05-29 12:55:00,42.14,42.15,42.12,42.13,31360.0,38.6574,38.6666,38.639,38.6482,31360.0
2019-05-29 13:00:00,42.13,42.21,42.12,42.2,44664.0,38.6482,38.7216,38.639,38.7124,44664.0
2019-05-29 13:05:00,42.2,42.37,42.2,42.36,36798.0,38.7124,38.8684,38.7124,38.8592,36798.0
2019-05-29 13:10:00,42.37,42.42,42.35,42.37,55784.0,38.8684,38.9143,38.85,38.8684,55784.0
2019-05-29 13:15:00,42.37,42.44,42.36,42.44,78037.0,38.8684,38.9326,38.8592,38.9326,78037.0
2019-05-29 13:20:00,42.44,42.47,42.38,42.47,57784.0,38.9326,38.9601,38.8776,38.9601,57784.0
2019-05-29 13:25:00,42.47,42.51,42.44,42.48,71805.0,38.9601,38.9968,38.9326,38.9693,71805.0
2019-05-29 13:30:00,42.48,42.49,42.45,42.46,20282.0,38.9693,38.9785,38.9418,38.951,20282.0
2019-05-29 13:35:00,42.46,42.49,42.43,42.48,35630.0,38.951,38.9785,38.9234,38.9693,35630.0
2019-05-29 13:40:00,42.49,42.49,42.46,42.47,40469.0,38.9785,38.9785,38.951,38.9601,40469.0
2019-05-29 13:45:00,42.47,42.57,42.46,42.56,52453.0,38.9601,39.0519,38.951,39.0427,52453.0
2019-05-29 13:50:00,42.57,42.62,42.47,42.48,53857.0,39.0519,39.0977,38.9601,38.9693,53857.0
2019-05-29 13:55:00,42.49,42.52,42.47,42.5,35375.0,38.9785,39.006,38.9601,38.9876,35375.0
2019-05-29 14:00:00,42.51,42.56,42.5,42.53,28001.0,38.9968,39.0427,38.9876,39.0152,28001.0
2019-05-29 14:05:00,42.52,42.57,42.52,42.54,33681.0,39.006,39.0519,39.006,39.0243,33681.0
2019-05-29 14:10:00,42.52,42.53,42.5,42.51,28767.0,39.006,39.0152,38.9876,38.9968,28767.0
2019-05-29 14:15:00,42.51,42.54,42.49,42.52,31487.0,38.9968,39.0243,38.9785,39.006,31487.0
2019-05-29 14:20:00,42.52,42.56,42.51,42.52,25865.0,39.006,39.0427,38.9968,39.006,25865.0
2019-05-29 14:25:00,42.51,42.59,42.5,42.59,26193.0,38.9968,39.0702,38.9876,39.0702,26193.0
2019-05-29 14:30:00,42.58,42.58,42.49,42.51,33822.0,39.061,39.061,38.9785,38.9968,33822.0
2019-05-29 14:35:00,42.51,42.51,42.45,42.48,47160.0,38.9968,38.9968,38.9418,38.9693,47160.0
2019-05-29 14:40:00,42.48,42.48,42.44,42.45,46984.0,38.9693,38.9693,38.9326,38.9418,46984.0
2019-05-29 14:45:00,42.45,42.5,42.44,42.49,32092.0,38.9418,38.9876,38.9326,38.9785,32092.0
2019-05-29 14:50:00,42.49,42.5,42.45,42.49,66380.0,38.9785,38.9876,38.9418,38.9785,66380.0
2019-05-29 14:55:00,42.49,42.52,42.47,42.51,34635.0,38.9785,39.006,38.9601,38.9968,34635.0
2019-05-29 15:00:00,42.51,42.51,42.38,42.43,56109.0,38.9968,38.9968,38.8776,38.9234,56109.0
2019-05-29 15:05:00,42.42,42.5,42.41,42.5,41790.0,38.9143,38.9876,38.9051,38.9876,41790.0
2019-05-29 15:10:00,42.5,42.51,42.47,42.51,47728.0,38.9876,38.9968,38.9601,38.9968,47728.0
2019-05-29 15:15:00,42.51,42.56,42.49,42.54,72459.0,38.9968,39.0427,38.9785,39.0243,72459.0
2019-05-29 15:20:00,42.54,42.63,42.52,42.63,71008.0,39.0243,39.1069,39.006,39.1069,71008.0
2019-05-29 15:25:00,42.63,42.73,42.6,42.72,88185.0,39.1069,39.1986,39.0794,39.1895,88185.0
2019-05-29 15:30:00,42.72,42.88,42.69,42.88,146471.0,39.1895,39.3362,39.1619,39.3362,146471.0
2019-05-29 15:35:00,42.87,42.9,42.82,42.88,173371.0,39.3271,39.3546,39.2812,39.3362,173371.0
2019-05-29 15:40:00,42.88,42.92,42.85,42.87,119913.0,39.3362,39.3729,39.3087,39.3271,119913.0
2019-05-29 15:45:00,42.87,42.87,42.75,42.79,109120.0,39.3271,39.3271,39.217,39.2537,109120.0
2019-05-29 15:50:00,42.78,42.85,42.72,42.84,216635.0,39.2445,39.3087,39.1895,39.2995,216635.0
2019-05-29 15:55:00,42.85,42.88,42.77,42.77,470544.0,39.3087,39.3362,39.2353,39.2353,470544.0
2019-05-30 09:30:00,42.96,43.1,42.88,42.97,63972.0,39.4096,39.5381,39.3362,39.4188,63972.0
2019-05-30 09:35:00,42.95,42.97,42.86,42.91,58288.0,39.4005,39.4188,39.3179,39.3638,58288.0
2019-05-30 09:40:00,42.91,42.96,42.82,42.96,40789.0,39.3638,39.4096,39.2812,39.4096,40789.0
2019-05-30 09:45:00,42.95,43.13,42.94,43.13,58028.0,39.4005,39.5656,39.3913,39.5656,58028.0
2019-05-30 09:50:00,43.13,43.2,43.09,43.17,61623.0,39.5656,39.6298,39.5289,39.6023,61623.0
2019-05-30 09:55:00,43.18,43.27,43.17,43.27,75874.0,39.6114,39.694,39.6023,39.694,75874.0
2019-05-30 10:00:00,43.26,43.27,43.19,43.27,54680.0,39.6848,39.694,39.6206,39.694,54680.0
2019-05-30 10:05:00,43.27,43.27,43.14,43.23,55594.0,39.694,39.694,39.5748,39.6573,55594.0
2019-05-30 10:10:00,43.22,43.29,43.21,43.26,42490.0,39.6481,39.7124,39.639,39.6848,42490.0
2019-05-30 10:15:00,43.25,43.28,43.15,43.26,118965.0,39.6757,39.7032,39.5839,39.6848,118965.0
2019-05-30 10:20:00,43.25,43.29,43.21,43.25,37123.0,39.6757,39.7124,39.639,39.6757,37123.0
2019-05-30 10:25:00,43.25,43.27,43.16,43.16,41540.0,39.6757,39.694,39.5931,39.5931,41540.0
2019-05-30 10:30:00,43.16,43.21,43.13,43.21,41875.0,39.5931,39.639,39.5656,39.639,41875.0
2019-05-30 10:35:00,43.2,43.2,43.09,43.09,40444.0,39.6298,39.6298,39.5289,39.5289,40444.0
2019-05-30 10:40:00,43.09,43.1,42.99,43.0,39692.0,39.5289,39.5381,39.4371,39.4463,39692.0
2019-05-30 10:45:00,43.0,43.0,42.92,42.93,58642.0,39.4463,39.4463,39.3729,39.3821,58642.0
2019-05-30 10:50:00,42.93,42.93,42.79,42.8,46462.0,39.3821,39.3821,39.2537,39.2629,46462.0
2019-05-30 10:55:00,42.8,42.84,42.77,42.8,41406.0,39.2629,39.2995,39.2353,39.2629,41406.0
2019-05-30 11:00:00,42.8,42.81,42.65,42.7,58558.0,39.2629,39.272,39.1252,39.1711,58558.0
2019-05-30 11:05:00,42.7,42.74,42.61,42.73,39855.0,39.1711,39.2078,39.0886,39.1986,39855.0
2019-05-30 11:10:00,42.73,42.81,42.71,42.8,57638.0,39.1986,39.272,39.1803,39.2629,57638.0
2019-05-30 11:15:00,42.8,42.82,42.66,42.66,125959.0,39.2629,39.2812,39.1344,39.1344,125959.0
2019-05-30 11:20:00,42.67,42.71,42.57,42.59,76950.0,39.1436,39.1803,39.0519,39.0702,76950.0
2019-05-30 11:25:00,42.59,42.62,42.57,42.59,70847.0,39.0702,39.0977,39.0519,39.0702,70847.0
2019-05-30 11:30:00,42.59,42.62,42.52,42.57,79777.0,39.0702,39.0977,39.006,39.0519,79777.0
2019-05-30 11:35:00,42.56,42.64,42.53,42.64,86062.0,39.0427,39.1161,39.0152,39.1161,86062.0
2019-05-30 11:40:00,42.64,42.66,42.51,42.52,68138.0,39.1161,39.1344,38.9968,39.006,68138.0
2019-05-30 11:45:00,42.52,42.56,42.5,42.55,104280.0,39.006,39.0427,38.9876,39.0335,104280.0
2019-05-30 11:50:00,42.55,42.55,42.47,42.51,40664.0,39.0335,39.0335,38.9601,38.9968,40664.0
2019-05-30 11:55:00,42.51,42.56,42.49,42.55,70081.0,38.9968,39.0427,38.9785,39.0335,70081.0
2019-05-30 12:00:00,42.55,42.57,42.49,42.52,78518.0,39.0335,39.0519,38.9785,39.006,78518.0
2019-05-30 12:05:00,42.52,42.58,42.5,42.58,122120.0,39.006,39.061,38.9876,39.061,122120.0
2019-05-30 12:10:00,42.57,42.65,42.55,42.63,68538.0,39.0519,39.1252,39.0335,39.1069,68538.0
2019-05-30 12:15:00,42.63,42.66,42.6,42.64,28877.0,39.1069,39.1344,39.0794,39.1161,28877.0
2019-05-30 12:20:00,42.64,42.69,42.62,42.69,50364.0,39.1161,39.1619,39.0977,39.1619,50364.0
2019-05-30 12:25:00,42.7,42.75,42.68,42.69,61692.0,39.1711,39.217,39.1528,39.1619,61692.0
2019-05-30 12:30:00,42.68,42.75,42.66,42.75,42907.0,39.1528,39.217,39.1344,39.217,42907.0
2019-05-30 12:35:00,42.75,42.81,42.74,42.77,52680.0,39.217,39.272,39.2078,39.2353,52680.0
2019-05-30 12:40:00,42.77,42.82,42.76,42.8,53852.0,39.2353,39.2812,39.2262,39.2629,53852.0
2019-05-30 12:45:00,42.8,42.86,42.79,42.86,27406.0,39.2629,39.3179,39.2537,39.3179,27406.0
2019-05-30 12:50:00,42.86,42.89,42.83,42.87,32051.0,39.3179,39.3454,39.2904,39.3271,32051.0
2019-05-30 12:55:00,42.86,42.87,42.82,42.84,25750.0,39.3179,39.3271,39.2812,39.2995,25750.0
2019-05-30 13:00:00,42.84,42.88,42.83,42.83,30556.0,39.2995,39.3362,39.2904,39.2904,30556.0
2019-05-30 13:05:00,42.82,42.85,42.79,42.83,79469.0,39.2812,39.3087,39.2537,39.2904,79469.0
2019-05-30 13:10:00,42.82,42.83,42.78,42.8,24251.0,39.2812,39.2904,39.2445,39.2629,24251.0
2019-05-30 13:15:00,42.8,42.81,42.75,42.78,64441.0,39.2629,39.272,39.217,39.2445,64441.0
2019-05-30 13:20:00,42.79,42.81,42.78,42.79,56617.0,39.2537,39.272,39.2445,39.2537,56617.0
2019-05-30 13:25:00,42.79,42.79,42.76,42.77,49281.0,39.2537,39.2537,39.2262,39.2353,49281.0
2019-05-30 13:30:00,42.77,42.78,42.68,42.71,69234.0,39.2353,39.2445,39.1528,39.1803,69234.0
2019-05-30 13:35:00,42.7,42.72,42.64,42.66,24765.0,39.1711,39.1895,39.1161,39.1344,24765.0
2019-05-30 13:40:00,42.66,42.7,42.65,42.7,27082.0,39.1344,39.1711,39.1252,39.1711,27082.0
2019-05-30 13:45:00,42.7,42.71,42.68,42.71,28842.0,39.1711,39.1803,39.1528,39.1803,28842.0
2019-05-30 13:50:00,42.71,42.72,42.68,42.7,42753.0,39.1803,39.1895,39.1528,39.1711,42753.0
2019-05-30 13:55:00,42.7,42.73,42.69,42.71,39503.0,39.1711,39.1986,39.1619,39.1803,39503.0
2019-05-30 14:00:00,42.71,42.74,42.7,42.72,25867.0,39.1803,39.2078,39.1711,39.1895,25867.0
2019-05-30 14:05:00,42.71,42.71,42.69,42.7,57789.0,39.1803,39.1803,39.1619,39.1711,57789.0
2019-05-30 14:10:00,42.7,42.7,42.63,42.63,35678.0,39.1711,39.1711,39.1069,39.1069,35678.0
2019-05-30 14:15:00,42.63,42.69,42.63,42.68,46579.0,39.1069,39.1619,39.1069,39.1528,46579.0
2019-05-30 14:20:00,42.68,42.7,42.58,42.59,41524.0,39.1528,39.1711,39.061,39.0702,41524.0
2019-05-30 14:25:00,42.59,42.6,42.51,42.52,52192.0,39.0702,39.0794,38.9968,39.006,52192.0
2019-05-30 14:30:00,42.51,42.52,42.47,42.5,58784.0,38.9968,39.006,38.9601,38.9876,58784.0
2019-05-30 14:35:00,42.5,42.51,42.36,42.44,128427.0,38.9876,38.9968,38.8592,38.9326,128427.0
2019-05-30 14:40:00,42.45,42.51,42.39,42.45,223645.0,38.9418,38.9968,38.8867,38.9418,223645.0
2019-05-30 14:45:00,42.45,42.51,42.37,42.42,189841.0,38.9418,38.9968,38.8684,38.9143,189841.0
2019-05-30 14:50:00,42.41,42.44,42.39,42.43,50660.0,38.9051,38.9326,38.8867,38.9234,50660.0
2019-05-30 14:55:00,42.43,42.52,42.42,42.51,103317.0,38.9234,39.006,38.9143,38.9968,103317.0
2019-05-30 15:00:00,42.5,42.51,42.42,42.44,104958.0,38.9876,38.9968,38.9143,38.9326,104958.0
2019-05-30 15:05:00,42.44,42.46,42.36,42.41,84795.0,38.9326,38.951,38.8592,38.9051,84795.0
2019-05-30 15:10:00,42.41,42.49,42.4,42.48,68246.0,38.9051,38.9785,38.8959,38.9693,68246.0
2019-05-30 15:15:00,42.48,42.49,42.41,42.41,97887.0,38.9693,38.9785,38.9051,38.9051,97887.0
2019-05-30 15:20:00,42.41,42.45,42.39,42.4,88254.0,38.9051,38.9418,38.8867,38.8959,88254.0
2019-05-30 15:25:00,42.39,42.46,42.36,42.45,139407.0,38.8867,38.951,38.8592,38.9418,139407.0
2019-05-30 15:30:00,42.44,42.52,42.42,42.52,104226.0,38.9326,39.006,38.9143,39.006,104226.0
2019-05-30 15:35:00,42.51,42.6,42.51,42.56,94145.0,38.9968,39.0794,38.9968,39.0427,94145.0
2019-05-30 15:40:00,42.55,42.58,42.51,42.55,74643.0,39.0335,39.061,38.9968,39.0335,74643.0
2019-05-30 15:45:00,42.55,42.63,42.51,42.61,97062.0,39.0335,39.1069,38.9968,39.0886,97062.0
2019-05-30 15:50:00,42.62,42.62,42.54,42.56,98973.0,39.0977,39.0977,39.0243,39.0427,98973.0
2019-05-30 15:55:00,42.56,42.58,42.48,42.55,292439.0,39.0427,39.061,38.9693,39.0335,292439.0
2019-05-31 09:30:00,41.91,42.0,41.68,41.79,186330.0,38.4464,38.529,38.2354,38.3363,186330.0
2019-05-31 09:35:00,41.79,41.99,41.75,41.97,85164.0,38.3363,38.5198,38.2996,38.5014,85164.0
2019-05-31 09:40:00,41.96,42.07,41.91,42.07,125427.0,38.4923,38.5932,38.4464,38.5932,125427.0
2019-05-31 09:45:00,42.06,42.14,41.95,41.98,58213.0,38.584,38.6574,38.4831,38.5106,58213.0
2019-05-31 09:50:00,41.98,42.02,41.82,41.95,75471.0,38.5106,38.5473,38.3638,38.4831,75471.0
2019-05-31 09:55:00,41.94,42.04,41.88,41.99,115786.0,38.4739,38.5657,38.4189,38.5198,115786.0
2019-05-31 10:00:00,42.0,42.02,41.92,41.98,54958.0,38.529,38.5473,38.4556,38.5106,54958.0
2019-05-31 10:05:00,41.97,42.04,41.93,41.95,57846.0,38.5014,38.5657,38.4648,38.4831,57846.0
2019-05-31 10:10:00,41.95,41.99,41.82,41.86,53764.0,38.4831,38.5198,38.3638,38.4005,53764.0
2019-05-31 10:15:00,41.85,41.97,41.83,41.93,106833.0,38.3914,38.5014,38.373,38.4648,106833.0
2019-05-31 10:20:00,41.92,42.05,41.9,41.99,68077.0,38.4556,38.5748,38.4372,38.5198,68077.0
2019-05-31 10:25:00,41.98,42.03,41.92,41.93,45104.0,38.5106,38.5565,38.4556,38.4648,45104.0
2019-05-31 10:30:00,41.93,42.05,41.93,42.01,53342.0,38.4648,38.5748,38.4648,38.5381,53342.0
2019-05-31 10:35:00,42.01,42.03,41.97,42.03,52750.0,38.5381,38.5565,38.5014,38.5565,52750.0
2019-05-31 10:40:00,42.04,42.04,41.9,41.9,45566.0,38.5657,38.5657,38.4372,38.4372,45566.0
2019-05-31 10:45:00,41.91,41.97,41.88,41.97,67131.0,38.4464,38.5014,38.4189,38.5014,67131.0
2019-05-31 10:50:00,41.96,41.99,41.85,41.88,163045.0,38.4923,38.5198,38.3914,38.4189,163045.0
2019-05-31 10:55:00,41.88,41.9,41.84,41.86,74658.0,38.4189,38.4372,38.3822,38.4005,74658.0
2019-05-31 11:00:00,41.86,41.97,41.85,41.89,72914.0,38.4005,38.5014,38.3914,38.4281,72914.0
2019-05-31 11:05:00,41.89,41.9,41.85,41.85,65906.0,38.4281,38.4372,38.3914,38.3914,65906.0
2019-05-31 11:10:00,41.85,41.89,41.82,41.89,57142.0,38.3914,38.4281,38.3638,38.4281,57142.0
2019-05-31 11:15:00,41.89,41.91,41.83,41.85,54764.0,38.4281,38.4464,38.373,38.3914,54764.0
2019-05-31 11:20:00,41.85,41.93,41.83,41.91,44040.0,38.3914,38.4648,38.373,38.4464,44040.0
2019-05-31 11:25:00,41.91,42.0,41.87,41.97,38074.0,38.4464,38.529,38.4097,38.5014,38074.0
2019-05-31 11:30:00,41.97,42.01,41.92,41.96,36705.0,38.5014,38.5381,38.4556,38.4923,36705.0
2019-05-31 11:35:00,41.97,41.98,41.9,41.93,45272.0,38.5014,38.5106,38.4372,38.4648,45272.0
2019-05-31 11:40:00,41.93,41.96,41.9,41.92,51277.0,38.4648,38.4923,38.4372,38.4556,51277.0
2019-05-31 11:45:00,41.92,41.96,41.92,41.94,37659.0,38.4556,38.4923,38.4556,38.4739,37659.0
2019-05-31 11:50:00,41.94,41.95,41.93,41.93,30739.0,38.4739,38.4831,38.4648,38.4648,30739.0
2019-05-31 11:55:00,41.93,42.03,41.91,42.02,97584.0,38.4648,38.5565,38.4464,38.5473,97584.0
2019-05-31 12:00:00,42.0,42.02,41.91,41.93,49430.0,38.529,38.5473,38.4464,38.4648,49430.0
2019-05-31 12:05:00,41.93,41.94,41.87,41.93,117428.0,38.4648,38.4739,38.4097,38.4648,117428.0
2019-05-31 12:10:00,41.93,41.96,41.88,41.92,61975.0,38.4648,38.4923,38.4189,38.4556,61975.0
2019-05-31 12:15:00,41.92,41.93,41.86,41.88,73263.0,38.4556,38.4648,38.4005,38.4189,73263.0
2019-05-31 12:20:00,41.88,41.9,41.81,41.81,50024.0,38.4189,38.4372,38.3547,38.3547,50024.0
2019-05-31 12:25:00,41.81,41.85,41.79,41.82,43033.0,38.3547,38.3914,38.3363,38.3638,43033.0
2019-05-31 12:30:00,41.83,41.89,41.81,41.89,46042.0,38.373,38.4281,38.3547,38.4281,46042.0
2019-05-31 12:35:00,41.89,41.89,41.79,41.8,71180.0,38.4281,38.4281,38.3363,38.3455,71180.0
2019-05-31 12:40:00,41.81,41.82,41.73,41.77,78925.0,38.3547,38.3638,38.2813,38.318,78925.0
2019-05-31 12:45:00,41.78,41.82,41.78,41.81,29022.0,38.3271,38.3638,38.3271,38.3547,29022.0
2019-05-31 12:50:00,41.81,41.86,41.78,41.84,47882.0,38.3547,38.4005,38.3271,38.3822,47882.0
2019-05-31 12:55:00,41.84,41.84,41.76,41.82,62087.0,38.3822,38.3822,38.3088,38.3638,62087.0
2019-05-31 13:00:00,41.82,41.82,41.79,41.8,57170.0,38.3638,38.3638,38.3363,38.3455,57170.0
2019-05-31 13:05:00,41.81,41.85,41.8,41.84,38219.0,38.3547,38.3914,38.3455,38.3822,38219.0
2019-05-31 13:10:00,41.84,41.91,41.83,41.86,51655.0,38.3822,38.4464,38.373,38.4005,51655.0
2019-05-31 13:15:00,41.85,41.87,41.83,41.85,34470.0,38.3914,38.4097,38.373,38.3914,34470.0
2019-05-31 13:20:00,41.84,41.91,41.84,41.89,57163.0,38.3822,38.4464,38.3822,38.4281,57163.0
2019-05-31 13:25:00,41.89,41.89,41.84,41.87,22905.0,38.4281,38.4281,38.3822,38.4097,22905.0
2019-05-31 13:30:00,41.86,41.88,41.84,41.84,25543.0,38.4005,38.4189,38.3822,38.3822,25543.0
2019-05-31 13:35:00,41.85,41.85,41.82,41.85,29723.0,38.3914,38.3914,38.3638,38.3914,29723.0
2019-05-31 13:40:00,41.86,41.86,41.8,41.8,35749.0,38.4005,38.4005,38.3455,38.3455,35749.0
2019-05-31 13:45:00,41.8,41.84,41.8,41.83,37688.0,38.3455,38.3822,38.3455,38.373,37688.0
2019-05-31 13:50:00,41.83,41.84,41.8,41.84,48910.0,38.373,38.3822,38.3455,38.3822,48910.0
2019-05-31 13:55:00,41.84,41.87,41.81,41.82,57621.0,38.3822,38.4097,38.3547,38.3638,57621.0
2019-05-31 14:00:00,41.82,41.83,41.7,41.71,75576.0,38.3638,38.373,38.2538,38.2629,75576.0
2019-05-31 14:05:00,41.7,41.76,41.69,41.73,51265.0,38.2538,38.3088,38.2446,38.2813,51265.0
2019-05-31 14:10:00,41.73,41.77,41.66,41.66,50829.0,38.2813,38.318,38.2171,38.2171,50829.0
2019-05-31 14:15:00,41.67,41.69,41.65,41.66,58290.0,38.2262,38.2446,38.2079,38.2171,58290.0
2019-05-31 14:20:00,41.66,41.73,41.65,41.71,53061.0,38.2171,38.2813,38.2079,38.2629,53061.0
2019-05-31 14:25:00,41.71,41.72,41.65,41.66,44617.0,38.2629,38.2721,38.2079,38.2171,44617.0
2019-05-31 14:30:00,41.67,41.68,41.58,41.59,36711.0,38.2262,38.2354,38.1437,38.1529,36711.0
2019-05-31 14:35:00,41.59,41.61,41.56,41.58,59551.0,38.1529,38.1712,38.1253,38.1437,59551.0
2019-05-31 14:40:00,41.59,41.69,41.58,41.69,72996.0,38.1529,38.2446,38.1437,38.2446,72996.0
2019-05-31 14:45:00,41.69,41.74,41.66,41.66,60348.0,38.2446,38.2905,38.2171,38.2171,60348.0
2019-05-31 14:50:00,41.66,41.73,41.66,41.66,68506.0,38.2171,38.2813,38.2171,38.2171,68506.0
2019-05-31 14:55:00,41.66,41.7,41.65,41.66,59042.0,38.2171,38.2538,38.2079,38.2171,59042.0
2019-05-31 15:00:00,41.66,41.67,41.57,41.57,123311.0,38.2171,38.2262,38.1345,38.1345,123311.0
2019-05-31 15:05:00,41.58,41.58,41.51,41.56,123991.0,38.1437,38.1437,38.0795,38.1253,123991.0
2019-05-31 15:10:00,41.56,41.59,41.53,41.58,94008.0,38.1253,38.1529,38.0978,38.1437,94008.0
2019-05-31 15:15:00,41.59,41.59,41.54,41.57,83373.0,38.1529,38.1529,38.107,38.1345,83373.0
2019-05-31 15:20:00,41.58,41.58,41.49,41.54,100508.0,38.1437,38.1437,38.0611,38.107,100508.0
2019-05-31 15:25:00,41.53,41.53,41.45,41.5,109497.0,38.0978,38.0978,38.0244,38.0703,109497.0
2019-05-31 15:30:00,41.49,41.54,41.46,41.51,102172.0,38.0611,38.107,38.0336,38.0795,102172.0
2019-05-31 15:35:00,41.52,41.53,41.45,41.49,135315.0,38.0886,38.0978,38.0244,38.0611,135315.0
2019-05-31 15:40:00,41.5,41.55,41.49,41.53,106583.0,38.0703,38.1162,38.0611,38.0978,106583.0
2019-05-31 15:45:00,41.53,41.58,41.52,41.52,126912.0,38.0978,38.1437,38.0886,38.0886,126912.0
2019-05-31 15:50:00,41.52,41.58,41.49,41.55,394388.0,38.0886,38.1437,38.0611,38.1162,394388.0
2019-05-31 15:55:00,41.55,41.61,41.49,41.6,755310.0,38.1162,38.1712,38.0611,38.162,755310.0
2019-06-03 09:30:00,41.44,41.66,41.35,41.57,109921.0,38.0152,38.2171,37.9327,38.1345,109921.0
2019-06-03 09:35:00,41.56,41.76,41.56,41.68,95389.0,38.1253,38.3088,38.1253,38.2354,95389.0
2019-06-03 09:40:00,41.67,41.77,41.66,41.7,168768.0,38.2262,38.318,38.2171,38.2538,168768.0
2019-06-03 09:45:00,41.71,41.72,41.57,41.71,60918.0,38.2629,38.2721,38.1345,38.2629,60918.0
2019-06-03 09:50:00,41.71,41.81,41.65,41.66,78106.0,38.2629,38.3547,38.2079,38.2171,78106.0
2019-06-03 09:55:00,41.65,41.78,41.64,41.73,29914.0,38.2079,38.3271,38.1987,38.2813,29914.0
2019-06-03 10:00:00,41.71,41.8,41.65,41.72,57255.0,38.2629,38.3455,38.2079,38.2721,57255.0
2019-06-03 10:05:00,41.73,41.91,41.7,41.9,180876.0,38.2813,38.4464,38.2538,38.4372,180876.0
2019-06-03 10:10:00,41.88,41.95,41.84,41.93,79732.0,38.4189,38.4831,38.3822,38.4648,79732.0
2019-06-03 10:15:00,41.92,42.0,41.86,42.0,106925.0,38.4556,38.529,38.4005,38.529,106925.0
2019-06-03 10:20:00,42.0,42.08,41.95,42.08,129577.0,38.529,38.6024,38.4831,38.6024,129577.0
2019-06-03 10:25:00,42.07,42.2,42.06,42.18,154819.0,38.5932,38.7124,38.584,38.6941,154819.0
2019-06-03 10:30:00,42.18,42.24,42.16,42.18,93942.0,38.6941,38.7491,38.6757,38.6941,93942.0
2019-06-03 10:35:00,42.19,42.25,42.17,42.21,91163.0,38.7033,38.7583,38.6849,38.7216,91163.0
2019-06-03 10:40:00,42.22,42.22,42.14,42.2,100891.0,38.7308,38.7308,38.6574,38.7124,100891.0
2019-06-03 10:45:00,42.2,42.24,42.13,42.14,97778.0,38.7124,38.7491,38.6482,38.6574,97778.0
2019-06-03 10:50:00,42.13,42.15,42.1,42.13,119913.0,38.6482,38.6666,38.6207,38.6482,119913.0
2019-06-03 10:55:00,42.13,42.22,42.12,42.2,58991.0,38.6482,38.7308,38.639,38.7124,58991.0
2019-06-03 11:00:00,42.2,42.2,42.06,42.07,53727.0,38.7124,38.7124,38.584,38.5932,53727.0
2019-06-03 11:05:00,42.07,42.07,41.95,42.0,42051.0,38.5932,38.5932,38.4831,38.529,42051.0
2019-06-03 11:10:00,41.98,42.0,41.87,41.89,35805.0,38.5106,38.529,38.4097,38.4281,35805.0
2019-06-03 11:15:00,41.89,41.91,41.8,41.8,47228.0,38.4281,38.4464,38.3455,38.3455,47228.0
2019-06-03 11:20:00,41.8,41.87,41.75,41.87,47572.0,38.3455,38.4097,38.2996,38.4097,47572.0
2019-06-03 11:25:00,41.86,41.93,41.84,41.84,33139.0,38.4005,38.4648,38.3822,38.3822,33139.0
2019-06-03 11:30:00,41.84,41.97,41.83,41.94,73097.0,38.3822,38.5014,38.373,38.4739,73097.0
2019-06-03 11:35:00,41.94,41.98,41.9,41.94,47376.0,38.4739,38.5106,38.4372,38.4739,47376.0
2019-06-03 11:40:00,41.94,41.98,41.87,41.95,44985.0,38.4739,38.5106,38.4097,38.4831,44985.0
2019-06-03 11:45:00,41.96,41.96,41.88,41.88,59178.0,38.4923,38.4923,38.4189,38.4189,59178.0
2019-06-03 11:50:00,41.89,41.92,41.88,41.91,47929.0,38.4281,38.4556,38.4189,38.4464,47929.0
2019-06-03 11:55:00,41.9,41.9,41.81,41.82,40636.0,38.4372,38.4372,38.3547,38.3638,40636.0
2019-06-03 12:00:00,41.82,41.88,41.82,41.82,33594.0,38.3638,38.4189,38.3638,38.3638,33594.0
2019-06-03 12:05:00,41.82,41.84,41.79,41.84,56612.0,38.3638,38.3822,38.3363,38.3822,56612.0
2019-06-03 12:10:00,41.84,41.84,41.74,41.79,54114.0,38.3822,38.3822,38.2905,38.3363,54114.0
2019-06-03 12:15:00,41.79,41.81,41.74,41.81,29025.0,38.3363,38.3547,38.2905,38.3547,29025.0
2019-06-03 12:20:00,41.81,41.82,41.77,41.81,34363.0,38.3547,38.3638,38.318,38.3547,34363.0
2019-06-03 12:25:00,41.82,41.82,41.7,41.7,38366.0,38.3638,38.3638,38.2538,38.2538,38366.0
2019-06-03 12:30:00,41.7,41.78,41.7,41.7,30837.0,38.2538,38.3271,38.2538,38.2538,30837.0
2019-06-03 12:35:00,41.71,41.82,41.71,41.82,26575.0,38.2629,38.3638,38.2629,38.3638,26575.0
2019-06-03 12:40:00,41.82,41.84,41.8,41.83,34455.0,38.3638,38.3822,38.3455,38.373,34455.0
2019-06-03 12:45:00,41.83,41.89,41.78,41.88,38711.0,38.373,38.4281,38.3271,38.4189,38711.0
2019-06-03 12:50:00,41.88,41.88,41.74,41.77,51169.0,38.4189,38.4189,38.2905,38.318,51169.0
2019-06-03 12:55:00,41.76,41.81,41.72,41.73,31969.0,38.3088,38.3547,38.2721,38.2813,31969.0
2019-06-03 13:00:00,41.72,41.76,41.67,41.76,35103.0,38.2721,38.3088,38.2262,38.3088,35103.0
2019-06-03 13:05:00,41.76,41.85,41.74,41.85,29771.0,38.3088,38.3914,38.2905,38.3914,29771.0
2019-06-03 13:10:00,41.85,41.85,41.8,41.81,49266.0,38.3914,38.3914,38.3455,38.3547,49266.0
2019-06-03 13:15:00,41.8,41.81,41.76,41.78,30945.0,38.3455,38.3547,38.3088,38.3271,30945.0
2019-06-03 13:20:00,41.79,41.83,41.77,41.83,45836.0,38.3363,38.373,38.318,38.373,45836.0
2019-06-03 13:25:00,41.83,42.0,41.69,41.72,262320.0,38.373,38.529,38.2446,38.2721,262320.0
2019-06-03 13:30:00,41.72,41.72,41.52,41.59,184783.0,38.2721,38.2721,38.0886,38.1529,184783.0
2019-06-03 13:35:00,41.58,41.66,41.56,41.58,86220.0,38.1437,38.2171,38.1253,38.1437,86220.0
2019-06-03 13:40:00,41.58,41.71,41.57,41.69,36749.0,38.1437,38.2629,38.1345,38.2446,36749.0
2019-06-03 13:45:00,41.68,41.75,41.67,41.71,54984.0,38.2354,38.2996,38.2262,38.2629,54984.0
2019-06-03 13:50:00,41.71,41.78,41.7,41.75,50801.0,38.2629,38.3271,38.2538,38.2996,50801.0
2019-06-03 13:55:00,41.75,41.89,41.73,41.84,52446.0,38.2996,38.4281,38.2813,38.3822,52446.0
2019-06-03 14:00:00,41.84,41.9,41.8,41.86,60243.0,38.3822,38.4372,38.3455,38.4005,60243.0
2019-06-03 14:05:00,41.86,41.91,41.85,41.88,78228.0,38.4005,38.4464,38.3914,38.4189,78228.0
2019-06-03 14:10:00,41.88,41.88,41.81,41.84,46246.0,38.4189,38.4189,38.3547,38.3822,46246.0
2019-06-03 14:15:00,41.84,41.86,41.77,41.82,44491.0,38.3822,38.4005,38.318,38.3638,44491.0
2019-06-03 14:20:00,41.82,41.87,41.81,41.82,45202.0,38.3638,38.4097,38.3547,38.3638,45202.0
2019-06-03 14:25:00,41.82,41.83,41.74,41.77,46623.0,38.3638,38.373,38.2905,38.318,46623.0
2019-06-03 14:30:00,41.77,41.8,41.69,41.71,47578.0,38.318,38.3455,38.2446,38.2629,47578.0
2019-06-03 14:35:00,41.72,41.75,41.67,41.7,46245.0,38.2721,38.2996,38.2262,38.2538,46245.0
2019-06-03 14:40:00,41.69,41.72,41.66,41.7,50735.0,38.2446,38.2721,38.2171,38.2538,50735.0
2019-06-03 14:45:00,41.7,41.76,41.69,41.7,38853.0,38.2538,38.3088,38.2446,38.2538,38853.0
2019-06-03 14:50:00,41.69,41.71,41.63,41.66,54899.0,38.2446,38.2629,38.1895,38.2171,54899.0
2019-06-03 14:55:00,41.66,41.7,41.61,41.61,130369.0,38.2171,38.2538,38.1712,38.1712,130369.0
2019-06-03 15:00:00,41.62,41.62,41.5,41.52,69922.0,38.1804,38.1804,38.0703,38.0886,69922.0
2019-06-03 15:05:00,41.52,41.59,41.51,41.52,57479.0,38.0886,38.1529,38.0795,38.0886,57479.0
2019-06-03 15:10:00,41.52,41.59,41.47,41.59,74748.0,38.0886,38.1529,38.0428,38.1529,74748.0
2019-06-03 15:15:00,41.59,41.61,41.54,41.61,64204.0,38.1529,38.1712,38.107,38.1712,64204.0
2019-06-03 15:20:00,41.61,41.72,41.59,41.63,66600.0,38.1712,38.2721,38.1529,38.1895,66600.0
2019-06-03 15:25:00,41.62,41.64,41.49,41.53,65968.0,38.1804,38.1987,38.0611,38.0978,65968.0
2019-06-03 15:30:00,41.53,41.54,41.45,41.51,108353.0,38.0978,38.107,38.0244,38.0795,108353.0
2019-06-03 15:35:00,41.52,41.55,41.46,41.5,117510.0,38.0886,38.1162,38.0336,38.0703,117510.0
2019-06-03 15:40:00,41.5,41.55,41.47,41.52,100121.0,38.0703,38.1162,38.0428,38.0886,100121.0
2019-06-03 15:45:00,41.53,41.58,41.45,41.49,104585.0,38.0978,38.1437,38.0244,38.0611,104585.0
2019-06-03 15:50:00,41.48,41.61,41.48,41.54,129455.0,38.0519,38.1712,38.0519,38.107,129455.0
2019-06-03 15:55:00,41.55,41.68,41.54,41.64,429916.0,38.1162,38.2354,38.107,38.1987,429916.0
2019-06-04 09:30:00,42.36,42.79,42.34,42.79,163707.0,38.8592,39.2537,38.8409,39.2537,163707.0
2019-06-04 09:35:00,42.8,42.81,42.53,42.64,96243.0,39.2629,39.272,39.0152,39.1161,96243.0
2019-06-04 09:40:00,42.66,42.7,42.58,42.62,146997.0,39.1344,39.1711,39.061,39.0977,146997.0
2019-06-04 09:45:00,42.62,42.71,42.61,42.63,271104.0,39.0977,39.1803,39.0886,39.1069,271104.0
2019-06-04 09:50:00,42.63,42.63,42.49,42.59,84079.0,39.1069,39.1069,38.9785,39.0702,84079.0
2019-06-04 09:55:00,42.58,42.71,42.55,42.71,97549.0,39.061,39.1803,39.0335,39.1803,97549.0
2019-06-04 10:00:00,42.7,42.91,42.69,42.87,217726.0,39.1711,39.3638,39.1619,39.3271,217726.0
2019-06-04 10:05:00,42.86,42.87,42.73,42.82,66430.0,39.3179,39.3271,39.1986,39.2812,66430.0
2019-06-04 10:10:00,42.83,42.92,42.81,42.86,100339.0,39.2904,39.3729,39.272,39.3179,100339.0
2019-06-04 10:15:00,42.87,42.95,42.85,42.91,98363.0,39.3271,39.4005,39.3087,39.3638,98363.0
2019-06-04 10:20:00,42.91,43.07,42.9,42.99,81255.0,39.3638,39.5105,39.3546,39.4371,81255.0
2019-06-04 10:25:00,42.99,43.2,42.99,43.16,61886.0,39.4371,39.6298,39.4371,39.5931,61886.0
2019-06-04 10:30:00,43.17,43.23,43.14,43.17,81652.0,39.6023,39.6573,39.5748,39.6023,81652.0
2019-06-04 10:35:00,43.16,43.19,43.06,43.07,67965.0,39.5931,39.6206,39.5014,39.5105,67965.0
2019-06-04 10:40:00,43.07,43.12,42.98,43.11,76054.0,39.5105,39.5564,39.428,39.5472,76054.0
2019-06-04 10:45:00,43.1,43.13,43.04,43.04,53203.0,39.5381,39.5656,39.483,39.483,53203.0
2019-06-04 10:50:00,43.05,43.18,43.04,43.09,61638.0,39.4922,39.6114,39.483,39.5289,61638.0
2019-06-04 10:55:00,43.09,43.33,43.09,43.25,88975.0,39.5289,39.7491,39.5289,39.6757,88975.0
2019-06-04 11:00:00,43.25,43.34,43.22,43.34,61119.0,39.6757,39.7582,39.6481,39.7582,61119.0
2019-06-04 11:05:00,43.34,43.42,43.28,43.42,61957.0,39.7582,39.8316,39.7032,39.8316,61957.0
2019-06-04 11:10:00,43.42,43.42,43.29,43.29,157728.0,39.8316,39.8316,39.7124,39.7124,157728.0
2019-06-04 11:15:00,43.29,43.42,43.28,43.36,86261.0,39.7124,39.8316,39.7032,39.7766,86261.0
2019-06-04 11:20:00,43.35,43.5,43.35,43.48,82507.0,39.7674,39.905,39.7674,39.8867,82507.0
2019-06-04 11:25:00,43.48,43.51,43.45,43.48,48772.0,39.8867,39.9142,39.8591,39.8867,48772.0
2019-06-04 11:30:00,43.48,43.51,43.39,43.51,57155.0,39.8867,39.9142,39.8041,39.9142,57155.0
2019-06-04 11:35:00,43.51,43.55,43.47,43.55,58085.0,39.9142,39.9509,39.8775,39.9509,58085.0
2019-06-04 11:40:00,43.55,43.62,43.52,43.61,46420.0,39.9509,40.0151,39.9233,40.0059,46420.0
2019-06-04 11:45:00,43.6,43.65,43.57,43.62,62022.0,39.9967,40.0426,39.9692,40.0151,62022.0
2019-06-04 11:50:00,43.63,43.66,43.59,43.65,61588.0,40.0243,40.0518,39.9876,40.0426,61588.0
2019-06-04 11:55:00,43.64,43.66,43.55,43.55,55846.0,40.0334,40.0518,39.9509,39.9509,55846.0
2019-06-04 12:00:00,43.56,43.59,43.5,43.51,119184.0,39.96,39.9876,39.905,39.9142,119184.0
2019-06-04 12:05:00,43.51,43.52,43.4,43.46,76161.0,39.9142,39.9233,39.8133,39.8683,76161.0
2019-06-04 12:10:00,43.45,43.48,43.42,43.42,62042.0,39.8591,39.8867,39.8316,39.8316,62042.0
2019-06-04 12:15:00,43.42,43.55,43.42,43.54,77807.0,39.8316,39.9509,39.8316,39.9417,77807.0
2019-06-04 12:20:00,43.54,43.64,43.54,43.63,79448.0,39.9417,40.0334,39.9417,40.0243,79448.0
2019-06-04 12:25:00,43.63,43.66,43.6,43.62,39324.0,40.0243,40.0518,39.9967,40.0151,39324.0
2019-06-04 12:30:00,43.62,43.64,43.57,43.59,165134.0,40.0151,40.0334,39.9692,39.9876,165134.0
2019-06-04 12:35:00,43.58,43.59,43.53,43.54,80843.0,39.9784,39.9876,39.9325,39.9417,80843.0
2019-06-04 12:40:00,43.55,43.61,43.49,43.61,49179.0,39.9509,40.0059,39.8958,40.0059,49179.0
2019-06-04 12:45:00,43.61,43.67,43.6,43.66,33810.0,40.0059,40.061,39.9967,40.0518,33810.0
2019-06-04 12:50:00,43.66,43.73,43.66,43.7,47918.0,40.0518,40.116,40.0518,40.0885,47918.0
2019-06-04 12:55:00,43.7,43.72,43.61,43.63,21915.0,40.0885,40.1068,40.0059,40.0243,21915.0
2019-06-04 13:00:00,43.62,43.65,43.59,43.62,36168.0,40.0151,40.0426,39.9876,40.0151,36168.0
2019-06-04 13:05:00,43.62,43.64,43.59,43.61,28950.0,40.0151,40.0334,39.9876,40.0059,28950.0
2019-06-04 13:10:00,43.62,43.64,43.55,43.61,56806.0,40.0151,40.0334,39.9509,40.0059,56806.0
2019-06-04 13:15:00,43.61,43.62,43.57,43.62,79447.0,40.0059,40.0151,39.9692,40.0151,79447.0
2019-06-04 13:20:00,43.61,43.63,43.59,43.63,35314.0,40.0059,40.0243,39.9876,40.0243,35314.0
2019-06-04 13:25:00,43.63,43.66,43.59,43.61,33951.0,40.0243,40.0518,39.9876,40.0059,33951.0
2019-06-04 13:30:00,43.61,43.65,43.59,43.62,34039.0,40.0059,40.0426,39.9876,40.0151,34039.0
2019-06-04 13:35:00,43.61,43.61,43.53,43.59,105239.0,40.0059,40.0059,39.9325,39.9876,105239.0
2019-06-04 13:40:00,43.59,43.64,43.58,43.61,65503.0,39.9876,40.0334,39.9784,40.0059,65503.0
2019-06-04 13:45:00,43.61,43.66,43.6,43.66,24500.0,40.0059,40.0518,39.9967,40.0518,24500.0
2019-06-04 13:50:00,43.67,43.67,43.58,43.61,76540.0,40.061,40.061,39.9784,40.0059,76540.0
2019-06-04 13:55:00,43.62,43.69,43.6,43.69,23499.0,40.0151,40.0793,39.9967,40.0793,23499.0
2019-06-04 14:00:00,43.69,43.69,43.6,43.65,50459.0,40.0793,40.0793,39.9967,40.0426,50459.0
2019-06-04 14:05:00,43.64,43.64,43.58,43.6,60410.0,40.0334,40.0334,39.9784,39.9967,60410.0
2019-06-04 14:10:00,43.61,43.62,43.57,43.61,75972.0,40.0059,40.0151,39.9692,40.0059,75972.0
2019-06-04 14:15:00,43.61,43.62,43.52,43.56,198097.0,40.0059,40.0151,39.9233,39.96,198097.0
2019-06-04 14:20:00,43.57,43.64,43.53,43.64,53241.0,39.9692,40.0334,39.9325,40.0334,53241.0
2019-06-04 14:25:00,43.63,43.65,43.61,43.61,36739.0,40.0243,40.0426,40.0059,40.0059,36739.0
2019-06-04 14:30:00,43.61,43.65,43.57,43.64,76588.0,40.0059,40.0426,39.9692,40.0334,76588.0
2019-06-04 14:35:00,43.65,43.75,43.64,43.75,68486.0,40.0426,40.1343,40.0334,40.1343,68486.0
2019-06-04 14:40:00,43.75,43.76,43.7,43.75,59163.0,40.1343,40.1435,40.0885,40.1343,59163.0
2019-06-04 14:45:00,43.75,43.78,43.73,43.78,50163.0,40.1343,40.1619,40.116,40.1619,50163.0
2019-06-04 14:50:00,43.77,43.8,43.71,43.77,59214.0,40.1527,40.1802,40.0976,40.1527,59214.0
2019-06-04 14:55:00,43.77,43.79,43.74,43.75,58079.0,40.1527,40.171,40.1252,40.1343,58079.0
2019-06-04 15:00:00,43.75,43.83,43.75,43.83,70171.0,40.1343,40.2077,40.1343,40.2077,70171.0
2019-06-04 15:05:00,43.83,43.9,43.81,43.9,81058.0,40.2077,40.2719,40.1894,40.2719,81058.0
2019-06-04 15:10:00,43.89,43.94,43.88,43.89,90912.0,40.2628,40.3086,40.2536,40.2628,90912.0
2019-06-04 15:15:00,43.89,43.93,43.87,43.91,73329.0,40.2628,40.2995,40.2444,40.2811,73329.0
2019-06-04 15:20:00,43.91,43.94,43.87,43.91,76422.0,40.2811,40.3086,40.2444,40.2811,76422.0
2019-06-04 15:25:00,43.91,43.95,43.9,43.93,70355.0,40.2811,40.3178,40.2719,40.2995,70355.0
2019-06-04 15:30:00,43.93,43.94,43.89,43.94,187049.0,40.2995,40.3086,40.2628,40.3086,187049.0
2019-06-04 15:35:00,43.94,43.94,43.88,43.93,105925.0,40.3086,40.3086,40.2536,40.2995,105925.0
2019-06-04 15:40:00,43.92,43.94,43.87,43.91,116382.0,40.2903,40.3086,40.2444,40.2811,116382.0
2019-06-04 15:45:00,43.91,43.92,43.87,43.88,178999.0,40.2811,40.2903,40.2444,40.2536,178999.0
2019-06-04 15:50:00,43.89,43.89,43.82,43.85,256260.0,40.2628,40.2628,40.1986,40.2261,256260.0
2019-06-04 15:55:00,43.85,43.91,43.8,43.85,525037.0,40.2261,40.2811,40.1802,40.2261,525037.0
2019-06-05 09:30:00,43.86,44.05,43.86,43.91,134339.0,40.2352,40.4095,40.2352,40.2811,134339.0
2019-06-05 09:35:00,43.91,43.92,43.76,43.78,93247.0,40.2811,40.2903,40.1435,40.1619,93247.0
2019-06-05 09:40:00,43.78,43.78,43.56,43.6,206038.0,40.1619,40.1619,39.96,39.9967,206038.0
2019-06-05 09:45:00,43.6,43.62,43.43,43.48,97643.0,39.9967,40.0151,39.8408,39.8867,97643.0
2019-06-05 09:50:00,43.47,43.61,43.45,43.61,89441.0,39.8775,40.0059,39.8591,40.0059,89441.0
2019-06-05 09:55:00,43.62,43.74,43.61,43.66,70365.0,40.0151,40.1252,40.0059,40.0518,70365.0
2019-06-05 10:00:00,43.67,43.76,43.52,43.59,333329.0,40.061,40.1435,39.9233,39.9876,333329.0
2019-06-05 10:05:00,43.6,43.78,43.46,43.73,117015.0,39.9967,40.1619,39.8683,40.116,117015.0
2019-06-05 10:10:00,43.74,43.77,43.63,43.73,50445.0,40.1252,40.1527,40.0243,40.116,50445.0
2019-06-05 10:15:00,43.73,43.74,43.54,43.6,64909.0,40.116,40.1252,39.9417,39.9967,64909.0
2019-06-05 10:20:00,43.6,43.67,43.53,43.58,63409.0,39.9967,40.061,39.9325,39.9784,63409.0
2019-06-05 10:25:00,43.58,43.61,43.5,43.53,38123.0,39.9784,40.0059,39.905,39.9325,38123.0
2019-06-05 10:30:00,43.52,43.52,43.38,43.42,156438.0,39.9233,39.9233,39.7949,39.8316,156438.0
2019-06-05 10:35:00,43.42,43.56,43.41,43.55,60836.0,39.8316,39.96,39.8224,39.9509,60836.0
2019-06-05 10:40:00,43.55,43.57,43.47,43.48,94109.0,39.9509,39.9692,39.8775,39.8867,94109.0
2019-06-05 10:45:00,43.48,43.55,43.45,43.46,79447.0,39.8867,39.9509,39.8591,39.8683,79447.0
2019-06-05 10:50:00,43.46,43.5,43.43,43.46,127081.0,39.8683,39.905,39.8408,39.8683,127081.0
2019-06-05 10:55:00,43.46,43.46,43.31,43.41,166941.0,39.8683,39.8683,39.7307,39.8224,166941.0
2019-06-05 11:00:00,43.42,43.56,43.4,43.54,108373.0,39.8316,39.96,39.8133,39.9417,108373.0
2019-06-05 11:05:00,43.53,43.62,43.51,43.55,31003.0,39.9325,40.0151,39.9142,39.9509,31003.0
2019-06-05 11:10:00,43.54,43.65,43.53,43.6,36095.0,39.9417,40.0426,39.9325,39.9967,36095.0
2019-06-05 11:15:00,43.6,43.6,43.48,43.54,34080.0,39.9967,39.9967,39.8867,39.9417,34080.0
2019-06-05 11:20:00,43.56,43.57,43.53,43.55,44992.0,39.96,39.9692,39.9325,39.9509,44992.0
2019-06-05 11:25:00,43.55,43.59,43.47,43.54,43422.0,39.9509,39.9876,39.8775,39.9417,43422.0
2019-06-05 11:30:00,43.56,43.66,43.56,43.61,50085.0,39.96,40.0518,39.96,40.0059,50085.0
2019-06-05 11:35:00,43.62,43.74,43.6,43.7,33266.0,40.0151,40.1252,39.9967,40.0885,33266.0
2019-06-05 11:40:00,43.71,43.76,43.69,43.72,33088.0,40.0976,40.1435,40.0793,40.1068,33088.0
2019-06-05 11:45:00,43.72,43.8,43.66,43.7,44570.0,40.1068,40.1802,40.0518,40.0885,44570.0
2019-06-05 11:50:00,43.71,43.75,43.68,43.7,55446.0,40.0976,40.1343,40.0701,40.0885,55446.0
2019-06-05 11:55:00,43.7,43.8,43.7,43.77,32035.0,40.0885,40.1802,40.0885,40.1527,32035.0
2019-06-05 12:00:00,43.77,43.82,43.74,43.77,26428.0,40.1527,40.1986,40.1252,40.1527,26428.0
2019-06-05 12:05:00,43.78,43.8,43.71,43.71,34877.0,40.1619,40.1802,40.0976,40.0976,34877.0
2019-06-05 12:10:00,43.71,43.75,43.69,43.7,28774.0,40.0976,40.1343,40.0793,40.0885,28774.0
2019-06-05 12:15:00,43.71,43.75,43.67,43.72,27782.0,40.0976,40.1343,40.061,40.1068,27782.0
2019-06-05 12:20:00,43.71,43.82,43.71,43.76,30563.0,40.0976,40.1986,40.0976,40.1435,30563.0
2019-06-05 12:25:00,43.77,43.81,43.75,43.76,35322.0,40.1527,40.1894,40.1343,40.1435,35322.0
2019-06-05 12:30:00,43.75,43.75,43.66,43.7,31887.0,40.1343,40.1343,40.0518,40.0885,31887.0
2019-06-05 12:35:00,43.7,43.79,43.69,43.78,27288.0,40.0885,40.171,40.0793,40.1619,27288.0
2019-06-05 12:40:00,43.78,43.8,43.76,43.78,20296.0,40.1619,40.1802,40.1435,40.1619,20296.0
2019-06-05 12:45:00,43.79,43.81,43.74,43.75,28345.0,40.171,40.1894,40.1252,40.1343,28345.0
2019-06-05 12:50:00,43.75,43.83,43.75,43.8,26526.0,40.1343,40.2077,40.1343,40.1802,26526.0
2019-06-05 12:55:00,43.81,43.83,43.75,43.76,36439.0,40.1894,40.2077,40.1343,40.1435,36439.0
2019-06-05 13:00:00,43.76,43.84,43.76,43.84,26318.0,40.1435,40.2169,40.1435,40.2169,26318.0
2019-06-05 13:05:00,43.84,43.88,43.83,43.87,24621.0,40.2169,40.2536,40.2077,40.2444,24621.0
2019-06-05 13:10:00,43.86,43.87,43.78,43.8,26629.0,40.2352,40.2444,40.1619,40.1802,26629.0
2019-06-05 13:15:00,43.8,43.85,43.8,43.83,22630.0,40.1802,40.2261,40.1802,40.2077,22630.0
2019-06-05 13:20:00,43.83,43.85,43.79,43.82,25645.0,40.2077,40.2261,40.171,40.1986,25645.0
2019-06-05 13:25:00,43.83,43.83,43.74,43.75,34518.0,40.2077,40.2077,40.1252,40.1343,34518.0
2019-06-05 13:30:00,43.76,43.76,43.68,43.72,31212.0,40.1435,40.1435,40.0701,40.1068,31212.0
2019-06-05 13:35:00,43.73,43.8,43.7,43.76,66295.0,40.116,40.1802,40.0885,40.1435,66295.0
2019-06-05 13:40:00,43.77,43.8,43.75,43.8,40626.0,40.1527,40.1802,40.1343,40.1802,40626.0
2019-06-05 13:45:00,43.8,43.8,43.75,43.77,40876.0,40.1802,40.1802,40.1343,40.1527,40876.0
2019-06-05 13:50:00,43.77,43.78,43.73,43.76,27696.0,40.1527,40.1619,40.116,40.1435,27696.0
2019-06-05 13:55:00,43.76,43.77,43.72,43.76,28547.0,40.1435,40.1527,40.1068,40.1435,28547.0
2019-06-05 14:00:00,43.75,43.77,43.72,43.73,39429.0,40.1343,40.1527,40.1068,40.116,39429.0
2019-06-05 14:05:00,43.75,43.8,43.74,43.75,53028.0,40.1343,40.1802,40.1252,40.1343,53028.0
2019-06-05 14:10:00,43.76,43.84,43.75,43.79,38444.0,40.1435,40.2169,40.1343,40.171,38444.0
2019-06-05 14:15:00,43.79,43.8,43.73,43.74,30840.0,40.171,40.1802,40.116,40.1252,30840.0
2019-06-05 14:20:00,43.74,43.74,43.7,43.72,25173.0,40.1252,40.1252,40.0885,40.1068,25173.0
2019-06-05 14:25:00,43.72,43.73,43.69,43.7,23266.0,40.1068,40.116,40.0793,40.0885,23266.0
2019-06-05 14:30:00,43.7,43.71,43.67,43.68,65898.0,40.0885,40.0976,40.061,40.0701,65898.0
2019-06-05 14:35:00,43.68,43.7,43.66,43.67,36926.0,40.0701,40.0885,40.0518,40.061,36926.0
2019-06-05 14:40:00,43.67,43.69,43.66,43.69,41022.0,40.061,40.0793,40.0518,40.0793,41022.0
2019-06-05 14:45:00,43.69,43.69,43.66,43.67,32301.0,40.0793,40.0793,40.0518,40.061,32301.0
2019-06-05 14:50:00,43.67,43.68,43.59,43.63,38911.0,40.061,40.0701,39.9876,40.0243,38911.0
2019-06-05 14:55:00,43.63,43.67,43.62,43.64,34364.0,40.0243,40.061,40.0151,40.0334,34364.0
2019-06-05 15:00:00,43.63,43.66,43.61,43.65,40263.0,40.0243,40.0518,40.0059,40.0426,40263.0
2019-06-05 15:05:00,43.65,43.68,43.63,43.65,45179.0,40.0426,40.0701,40.0243,40.0426,45179.0
2019-06-05 15:10:00,43.66,43.7,43.63,43.68,72188.0,40.0518,40.0885,40.0243,40.0701,72188.0
2019-06-05 15:15:00,43.69,43.76,43.64,43.75,55155.0,40.0793,40.1435,40.0334,40.1343,55155.0
2019-06-05 15:20:00,43.76,43.78,43.72,43.77,32771.0,40.1435,40.1619,40.1068,40.1527,32771.0
2019-06-05 15:25:00,43.77,43.77,43.71,43.73,52603.0,40.1527,40.1527,40.0976,40.116,52603.0
2019-06-05 15:30:00,43.72,43.74,43.58,43.6,73508.0,40.1068,40.1252,39.9784,39.9967,73508.0
2019-06-05 15:35:00,43.61,43.65,43.54,43.63,63272.0,40.0059,40.0426,39.9417,40.0243,63272.0
2019-06-05 15:40:00,43.63,43.73,43.62,43.72,80234.0,40.0243,40.116,40.0151,40.1068,80234.0
2019-06-05 15:45:00,43.73,43.77,43.72,43.73,77034.0,40.116,40.1527,40.1068,40.116,77034.0
2019-06-05 15:50:00,43.73,43.79,43.73,43.77,102421.0,40.116,40.171,40.116,40.1527,102421.0
2019-06-05 15:55:00,43.77,43.82,43.74,43.78,338957.0,40.1527,40.1986,40.1252,40.1619,338957.0
2019-06-06 09:30:00,43.72,43.86,43.61,43.76,113232.0,40.1068,40.2352,40.0059,40.1435,113232.0
2019-06-06 09:35:00,43.79,43.88,43.74,43.82,48079.0,40.171,40.2536,40.1252,40.1986,48079.0
2019-06-06 09:40:00,43.85,43.89,43.75,43.8,27644.0,40.2261,40.2628,40.1343,40.1802,27644.0
2019-06-06 09:45:00,43.79,43.82,43.7,43.72,41564.0,40.171,40.1986,40.0885,40.1068,41564.0
2019-06-06 09:50:00,43.71,43.74,43.56,43.62,26510.0,40.0976,40.1252,39.96,40.0151,26510.0
2019-06-06 09:55:00,43.63,43.65,43.48,43.49,36299.0,40.0243,40.0426,39.8867,39.8958,36299.0
2019-06-06 10:00:00,43.5,43.62,43.49,43.59,48617.0,39.905,40.0151,39.8958,39.9876,48617.0
2019-06-06 10:05:00,43.61,43.67,43.6,43.65,57869.0,40.0059,40.061,39.9967,40.0426,57869.0
2019-06-06 10:10:00,43.64,43.7,43.63,43.69,22830.0,40.0334,40.0885,40.0243,40.0793,22830.0
2019-06-06 10:15:00,43.69,43.71,43.64,43.68,46016.0,40.0793,40.0976,40.0334,40.0701,46016.0
2019-06-06 10:20:00,43.69,43.69,43.57,43.57,48450.0,40.0793,40.0793,39.9692,39.9692,48450.0
2019-06-06 10:25:00,43.57,43.59,43.5,43.51,49974.0,39.9692,39.9876,39.905,39.9142,49974.0
2019-06-06 10:30:00,43.51,43.58,43.49,43.57,60294.0,39.9142,39.9784,39.8958,39.9692,60294.0
2019-06-06 10:35:00,43.57,43.66,43.57,43.66,45685.0,39.9692,40.0518,39.9692,40.0518,45685.0
2019-06-06 10:40:00,43.67,43.78,43.65,43.76,20484.0,40.061,40.1619,40.0426,40.1435,20484.0
2019-06-06 10:45:00,43.77,43.77,43.64,43.67,36644.0,40.1527,40.1527,40.0334,40.061,36644.0
2019-06-06 10:50:00,43.68,43.71,43.64,43.66,28386.0,40.0701,40.0976,40.0334,40.0518,28386.0
2019-06-06 10:55:00,43.65,43.7,43.61,43.64,86798.0,40.0426,40.0885,40.0059,40.0334,86798.0
2019-06-06 11:00:00,43.63,43.69,43.58,43.64,52101.0,40.0243,40.0793,39.9784,40.0334,52101.0
2019-06-06 11:05:00,43.63,43.75,43.62,43.74,63309.0,40.0243,40.1343,40.0151,40.1252,63309.0
2019-06-06 11:10:00,43.74,43.75,43.64,43.69,29360.0,40.1252,40.1343,40.0334,40.0793,29360.0
2019-06-06 11:15:00,43.68,43.69,43.62,43.62,74657.0,40.0701,40.0793,40.0151,40.0151,74657.0
2019-06-06 11:20:00,43.62,43.65,43.57,43.61,31792.0,40.0151,40.0426,39.9692,40.0059,31792.0
2019-06-06 11:25:00,43.62,43.64,43.59,43.61,21734.0,40.0151,40.0334,39.9876,40.0059,21734.0
2019-06-06 11:30:00,43.62,43.64,43.54,43.58,216244.0,40.0151,40.0334,39.9417,39.9784,216244.0
2019-06-06 11:35:00,43.58,43.61,43.51,43.52,48039.0,39.9784,40.0059,39.9142,39.9233,48039.0
2019-06-06 11:40:00,43.52,43.63,43.5,43.52,58852.0,39.9233,40.0243,39.905,39.9233,58852.0
2019-06-06 11:45:00,43.52,43.58,43.5,43.55,42640.0,39.9233,39.9784,39.905,39.9509,42640.0
2019-06-06 11:50:00,43.56,43.65,43.56,43.62,30471.0,39.96,40.0426,39.96,40.0151,30471.0
2019-06-06 11:55:00,43.61,43.63,43.54,43.55,27207.0,40.0059,40.0243,39.9417,39.9509,27207.0
2019-06-06 12:00:00,43.55,43.64,43.53,43.63,122025.0,39.9509,40.0334,39.9325,40.0243,122025.0
2019-06-06 12:05:00,43.62,43.66,43.62,43.62,33577.0,40.0151,40.0518,40.0151,40.0151,33577.0
2019-06-06 12:10:00,43.62,43.64,43.59,43.64,33641.0,40.0151,40.0334,39.9876,40.0334,33641.0
2019-06-06 12:15:00,43.64,43.64,43.6,43.62,30577.0,40.0334,40.0334,39.9967,40.0151,30577.0
2019-06-06 12:20:00,43.62,43.62,43.59,43.6,30601.0,40.0151,40.0151,39.9876,39.9967,30601.0
2019-06-06 12:25:00,43.6,43.62,43.59,43.59,34343.0,39.9967,40.0151,39.9876,39.9876,34343.0
2019-06-06 12:30:00,43.59,43.61,43.57,43.58,21924.0,39.9876,40.0059,39.9692,39.9784,21924.0
2019-06-06 12:35:00,43.58,43.59,43.52,43.55,21824.0,39.9784,39.9876,39.9233,39.9509,21824.0
2019-06-06 12:40:00,43.55,43.57,43.53,43.54,16137.0,39.9509,39.9692,39.9325,39.9417,16137.0
2019-06-06 12:45:00,43.55,43.69,43.54,43.69,31507.0,39.9509,40.0793,39.9417,40.0793,31507.0
2019-06-06 12:50:00,43.69,43.69,43.63,43.65,28196.0,40.0793,40.0793,40.0243,40.0426,28196.0
2019-06-06 12:55:00,43.65,43.72,43.65,43.71,20858.0,40.0426,40.1068,40.0426,40.0976,20858.0
2019-06-06 13:00:00,43.72,43.76,43.71,43.71,24136.0,40.1068,40.1435,40.0976,40.0976,24136.0
2019-06-06 13:05:00,43.72,43.74,43.69,43.73,17130.0,40.1068,40.1252,40.0793,40.116,17130.0
2019-06-06 13:10:00,43.73,43.74,43.68,43.73,22833.0,40.116,40.1252,40.0701,40.116,22833.0
2019-06-06 13:15:00,43.73,43.8,43.73,43.79,14634.0,40.116,40.1802,40.116,40.171,14634.0
2019-06-06 13:20:00,43.79,43.79,43.74,43.77,27859.0,40.171,40.171,40.1252,40.1527,27859.0
2019-06-06 13:25:00,43.77,43.8,43.75,43.76,25695.0,40.1527,40.1802,40.1343,40.1435,25695.0
2019-06-06 13:30:00,43.76,43.78,43.72,43.72,19562.0,40.1435,40.1619,40.1068,40.1068,19562.0
2019-06-06 13:35:00,43.72,43.74,43.7,43.73,20337.0,40.1068,40.1252,40.0885,40.116,20337.0
2019-06-06 13:40:00,43.73,43.77,43.72,43.75,17135.0,40.116,40.1527,40.1068,40.1343,17135.0
2019-06-06 13:45:00,43.76,43.78,43.75,43.77,21505.0,40.1435,40.1619,40.1343,40.1527,21505.0
2019-06-06 13:50:00,43.77,43.81,43.74,43.77,37597.0,40.1527,40.1894,40.1252,40.1527,37597.0
2019-06-06 13:55:00,43.77,43.79,43.74,43.76,34110.0,40.1527,40.171,40.1252,40.1435,34110.0
2019-06-06 14:00:00,43.77,43.81,43.73,43.8,29586.0,40.1527,40.1894,40.116,40.1802,29586.0
2019-06-06 14:05:00,43.8,43.89,43.79,43.89,389291.0,40.1802,40.2628,40.171,40.2628,389291.0
2019-06-06 14:10:00,43.89,43.94,43.86,43.93,27168.0,40.2628,40.3086,40.2352,40.2995,27168.0
2019-06-06 14:15:00,43.94,43.97,43.93,43.93,115816.0,40.3086,40.3362,40.2995,40.2995,115816.0
2019-06-06 14:20:00,43.93,43.93,43.86,43.9,88187.0,40.2995,40.2995,40.2352,40.2719,88187.0
2019-06-06 14:25:00,43.91,43.92,43.89,43.9,81366.0,40.2811,40.2903,40.2628,40.2719,81366.0
2019-06-06 14:30:00,43.9,44.15,43.89,44.11,160428.0,40.2719,40.5013,40.2628,40.4646,160428.0
2019-06-06 14:35:00,44.11,44.12,43.99,44.02,68845.0,40.4646,40.4738,40.3545,40.382,68845.0
2019-06-06 14:40:00,44.03,44.05,44.0,44.02,59521.0,40.3912,40.4095,40.3637,40.382,59521.0
2019-06-06 14:45:00,44.02,44.03,43.92,43.94,98632.0,40.382,40.3912,40.2903,40.3086,98632.0
2019-06-06 14:50:00,43.95,43.96,43.93,43.93,34804.0,40.3178,40.327,40.2995,40.2995,34804.0
2019-06-06 14:55:00,43.94,43.94,43.88,43.89,60597.0,40.3086,40.3086,40.2536,40.2628,60597.0
2019-06-06 15:00:00,43.9,43.93,43.85,43.87,85534.0,40.2719,40.2995,40.2261,40.2444,85534.0
2019-06-06 15:05:00,43.87,43.9,43.84,43.86,62274.0,40.2444,40.2719,40.2169,40.2352,62274.0
2019-06-06 15:10:00,43.85,43.9,43.84,43.89,33422.0,40.2261,40.2719,40.2169,40.2628,33422.0
2019-06-06 15:15:00,43.89,43.96,43.88,43.94,40037.0,40.2628,40.327,40.2536,40.3086,40037.0
2019-06-06 15:20:00,43.94,43.95,43.9,43.91,38541.0,40.3086,40.3178,40.2719,40.2811,38541.0
2019-06-06 15:25:00,43.9,44.0,43.9,43.98,48821.0,40.2719,40.3637,40.2719,40.3453,48821.0
2019-06-06 15:30:00,43.98,44.12,43.95,44.11,54055.0,40.3453,40.4738,40.3178,40.4646,54055.0
2019-06-06 15:35:00,44.12,44.14,44.07,44.11,75603.0,40.4738,40.4921,40.4279,40.4646,75603.0
2019-06-06 15:40:00,44.11,44.12,43.99,44.0,85057.0,40.4646,40.4738,40.3545,40.3637,85057.0
2019-06-06 15:45:00,43.99,44.0,43.95,43.98,83167.0,40.3545,40.3637,40.3178,40.3453,83167.0
2019-06-06 15:50:00,43.98,44.02,43.93,43.95,82846.0,40.3453,40.382,40.2995,40.3178,82846.0
2019-06-06 15:55:00,43.95,44.0,43.9,43.96,485036.0,40.3178,40.3637,40.2719,40.327,485036.0
2019-06-07 09:30:00,43.89,43.92,43.57,43.79,155767.0,40.2628,40.2903,39.9692,40.171,155767.0
2019-06-07 09:35:00,43.79,43.95,43.78,43.9,73521.0,40.171,40.3178,40.1619,40.2719,73521.0
2019-06-07 09:40:00,43.9,43.96,43.85,43.92,35099.0,40.2719,40.327,40.2261,40.2903,35099.0
2019-06-07 09:45:00,43.93,43.98,43.82,43.83,42371.0,40.2995,40.3453,40.1986,40.2077,42371.0
2019-06-07 09:50:00,43.84,43.88,43.77,43.83,57838.0,40.2169,40.2536,40.1527,40.2077,57838.0
2019-06-07 09:55:00,43.83,43.86,43.72,43.75,120327.0,40.2077,40.2352,40.1068,40.1343,120327.0
2019-06-07 10:00:00,43.74,43.76,43.62,43.66,65369.0,40.1252,40.1435,40.0151,40.0518,65369.0
2019-06-07 10:05:00,43.66,43.72,43.6,43.65,68469.0,40.0518,40.1068,39.9967,40.0426,68469.0
2019-06-07 10:10:00,43.65,43.7,43.58,43.59,42726.0,40.0426,40.0885,39.9784,39.9876,42726.0
2019-06-07 10:15:00,43.58,43.6,43.49,43.54,50873.0,39.9784,39.9967,39.8958,39.9417,50873.0
2019-06-07 10:20:00,43.54,43.59,43.49,43.56,42978.0,39.9417,39.9876,39.8958,39.96,42978.0
2019-06-07 10:25:00,43.56,43.57,43.38,43.39,68680.0,39.96,39.9692,39.7949,39.8041,68680.0
2019-06-07 10:30:00,43.39,43.52,43.38,43.48,45747.0,39.8041,39.9233,39.7949,39.8867,45747.0
2019-06-07 10:35:00,43.49,43.54,43.44,43.54,58736.0,39.8958,39.9417,39.85,39.9417,58736.0
2019-06-07 10:40:00,43.55,43.57,43.49,43.5,42688.0,39.9509,39.9692,39.8958,39.905,42688.0
2019-06-07 10:45:00,43.5,43.52,43.45,43.48,51125.0,39.905,39.9233,39.8591,39.8867,51125.0
2019-06-07 10:50:00,43.48,43.53,43.46,43.5,48381.0,39.8867,39.9325,39.8683,39.905,48381.0
2019-06-07 10:55:00,43.5,43.56,43.48,43.54,86516.0,39.905,39.96,39.8867,39.9417,86516.0
2019-06-07 11:00:00,43.55,43.62,43.54,43.57,98455.0,39.9509,40.0151,39.9417,39.9692,98455.0
2019-06-07 11:05:00,43.57,43.61,43.54,43.6,41374.0,39.9692,40.0059,39.9417,39.9967,41374.0
2019-06-07 11:10:00,43.59,43.59,43.37,43.37,86212.0,39.9876,39.9876,39.7857,39.7857,86212.0
2019-06-07 11:15:00,43.37,43.41,43.33,43.34,56004.0,39.7857,39.8224,39.7491,39.7582,56004.0
2019-06-07 11:20:00,43.35,43.35,43.26,43.28,81665.0,39.7674,39.7674,39.6848,39.7032,81665.0
2019-06-07 11:25:00,43.28,43.32,43.22,43.23,51576.0,39.7032,39.7399,39.6481,39.6573,51576.0
2019-06-07 11:30:00,43.23,43.34,43.21,43.29,51151.0,39.6573,39.7582,39.639,39.7124,51151.0
2019-06-07 11:35:00,43.3,43.31,43.23,43.27,49812.0,39.7215,39.7307,39.6573,39.694,49812.0
2019-06-07 11:40:00,43.28,43.3,43.24,43.25,57210.0,39.7032,39.7215,39.6665,39.6757,57210.0
2019-06-07 11:45:00,43.25,43.27,43.21,43.23,83343.0,39.6757,39.694,39.639,39.6573,83343.0
2019-06-07 11:50:00,43.23,43.27,43.19,43.25,115485.0,39.6573,39.694,39.6206,39.6757,115485.0
2019-06-07 11:55:00,43.25,43.27,43.19,43.22,43582.0,39.6757,39.694,39.6206,39.6481,43582.0
2019-06-07 12:00:00,43.21,43.25,43.15,43.25,159269.0,39.639,39.6757,39.5839,39.6757,159269.0
2019-06-07 12:05:00,43.24,43.35,43.23,43.3,45073.0,39.6665,39.7674,39.6573,39.7215,45073.0
2019-06-07 12:10:00,43.29,43.34,43.25,43.26,51096.0,39.7124,39.7582,39.6757,39.6848,51096.0
2019-06-07 12:15:00,43.26,43.27,43.17,43.2,62818.0,39.6848,39.694,39.6023,39.6298,62818.0
2019-06-07 12:20:00,43.2,43.23,43.16,43.2,84792.0,39.6298,39.6573,39.5931,39.6298,84792.0
2019-06-07 12:25:00,43.2,43.27,43.16,43.24,64990.0,39.6298,39.694,39.5931,39.6665,64990.0
2019-06-07 12:30:00,43.25,43.28,43.2,43.27,36857.0,39.6757,39.7032,39.6298,39.694,36857.0
2019-06-07 12:35:00,43.27,43.28,43.24,43.24,27696.0,39.694,39.7032,39.6665,39.6665,27696.0
2019-06-07 12:40:00,43.25,43.31,43.24,43.26,50177.0,39.6757,39.7307,39.6665,39.6848,50177.0
2019-06-07 12:45:00,43.26,43.29,43.25,43.25,87689.0,39.6848,39.7124,39.6757,39.6757,87689.0
2019-06-07 12:50:00,43.26,43.27,43.21,43.21,39659.0,39.6848,39.694,39.639,39.639,39659.0
2019-06-07 12:55:00,43.22,43.29,43.21,43.28,72511.0,39.6481,39.7124,39.639,39.7032,72511.0
2019-06-07 13:00:00,43.29,43.36,43.27,43.35,49776.0,39.7124,39.7766,39.694,39.7674,49776.0
2019-06-07 13:05:00,43.36,43.36,43.29,43.3,162890.0,39.7766,39.7766,39.7124,39.7215,162890.0
2019-06-07 13:10:00,43.3,43.31,43.27,43.3,41243.0,39.7215,39.7307,39.694,39.7215,41243.0
2019-06-07 13:15:00,43.3,43.31,43.26,43.27,53887.0,39.7215,39.7307,39.6848,39.694,53887.0
2019-06-07 13:20:00,43.27,43.28,43.2,43.22,40609.0,39.694,39.7032,39.6298,39.6481,40609.0
2019-06-07 13:25:00,43.23,43.27,43.18,43.24,229908.0,39.6573,39.694,39.6114,39.6665,229908.0
2019-06-07 13:30:00,43.25,43.28,43.23,43.25,188741.0,39.6757,39.7032,39.6573,39.6757,188741.0
2019-06-07 13:35:00,43.25,43.26,43.2,43.21,53092.0,39.6757,39.6848,39.6298,39.639,53092.0
2019-06-07 13:40:00,43.22,43.24,43.16,43.23,39489.0,39.6481,39.6665,39.5931,39.6573,39489.0
2019-06-07 13:45:00,43.22,43.24,43.21,43.22,29864.0,39.6481,39.6665,39.639,39.6481,29864.0
2019-06-07 13:50:00,43.23,43.24,43.21,43.23,28833.0,39.6573,39.6665,39.639,39.6573,28833.0
2019-06-07 13:55:00,43.23,43.23,43.1,43.1,135302.0,39.6573,39.6573,39.5381,39.5381,135302.0
2019-06-07 14:00:00,43.1,43.16,43.08,43.09,86169.0,39.5381,39.5931,39.5197,39.5289,86169.0
2019-06-07 14:05:00,43.09,43.09,43.0,43.01,70977.0,39.5289,39.5289,39.4463,39.4555,70977.0
2019-06-07 14:10:00,43.0,43.1,42.99,43.08,82089.0,39.4463,39.5381,39.4371,39.5197,82089.0
2019-06-07 14:15:00,43.09,43.12,43.02,43.02,53535.0,39.5289,39.5564,39.4647,39.4647,53535.0
2019-06-07 14:20:00,43.02,43.07,43.0,43.06,80103.0,39.4647,39.5105,39.4463,39.5014,80103.0
2019-06-07 14:25:00,43.06,43.08,43.04,43.05,37965.0,39.5014,39.5197,39.483,39.4922,37965.0
2019-06-07 14:30:00,43.06,43.13,43.05,43.13,29320.0,39.5014,39.5656,39.4922,39.5656,29320.0
2019-06-07 14:35:00,43.13,43.15,43.07,43.08,60089.0,39.5656,39.5839,39.5105,39.5197,60089.0
2019-06-07 14:40:00,43.08,43.09,42.98,43.0,76123.0,39.5197,39.5289,39.428,39.4463,76123.0
2019-06-07 14:45:00,43.0,43.01,42.95,42.95,56487.0,39.4463,39.4555,39.4005,39.4005,56487.0
2019-06-07 14:50:00,42.96,42.99,42.93,42.94,66537.0,39.4096,39.4371,39.3821,39.3913,66537.0
2019-06-07 14:55:00,42.93,42.94,42.89,42.91,54284.0,39.3821,39.3913,39.3454,39.3638,54284.0
2019-06-07 15:00:00,42.91,43.0,42.91,42.97,84806.0,39.3638,39.4463,39.3638,39.4188,84806.0
2019-06-07 15:05:00,42.97,42.98,42.9,42.9,82566.0,39.4188,39.428,39.3546,39.3546,82566.0
2019-06-07 15:10:00,42.91,42.91,42.86,42.87,80886.0,39.3638,39.3638,39.3179,39.3271,80886.0
2019-06-07 15:15:00,42.87,42.95,42.85,42.91,74744.0,39.3271,39.4005,39.3087,39.3638,74744.0
2019-06-07 15:20:00,42.92,42.96,42.9,42.95,94241.0,39.3729,39.4096,39.3546,39.4005,94241.0
2019-06-07 15:25:00,42.95,43.0,42.93,42.97,60431.0,39.4005,39.4463,39.3821,39.4188,60431.0
2019-06-07 15:30:00,42.97,43.01,42.95,42.98,130341.0,39.4188,39.4555,39.4005,39.428,130341.0
2019-06-07 15:35:00,42.98,43.06,42.98,43.02,120919.0,39.428,39.5014,39.428,39.4647,120919.0
2019-06-07 15:40:00,43.03,43.03,42.96,42.97,181325.0,39.4738,39.4738,39.4096,39.4188,181325.0
2019-06-07 15:45:00,42.96,43.01,42.94,42.98,130999.0,39.4096,39.4555,39.3913,39.428,130999.0
2019-06-07 15:50:00,42.98,42.99,42.88,42.9,225805.0,39.428,39.4371,39.3362,39.3546,225805.0
2019-06-07 15:55:00,42.89,43.0,42.89,42.99,405543.0,39.3454,39.4463,39.3454,39.4371,405543.0
2019-06-10 09:30:00,43.45,43.84,43.34,43.83,85839.0,39.8591,40.2169,39.7582,40.2077,85839.0
2019-06-10 09:35:00,43.82,43.91,43.75,43.84,71253.0,40.1986,40.2811,40.1343,40.2169,71253.0
2019-06-10 09:40:00,43.84,43.89,43.72,43.74,66331.0,40.2169,40.2628,40.1068,40.1252,66331.0
2019-06-10 09:45:00,43.72,43.82,43.71,43.76,60626.0,40.1068,40.1986,40.0976,40.1435,60626.0
2019-06-10 09:50:00,43.75,43.84,43.71,43.79,56426.0,40.1343,40.2169,40.0976,40.171,56426.0
2019-06-10 09:55:00,43.8,43.82,43.72,43.81,62627.0,40.1802,40.1986,40.1068,40.1894,62627.0
2019-06-10 10:00:00,43.8,43.98,43.8,43.97,110680.0,40.1802,40.3453,40.1802,40.3362,110680.0
2019-06-10 10:05:00,43.97,44.02,43.92,43.99,72734.0,40.3362,40.382,40.2903,40.3545,72734.0
2019-06-10 10:10:00,44.0,44.04,43.92,43.95,55489.0,40.3637,40.4004,40.2903,40.3178,55489.0
2019-06-10 10:15:00,43.95,43.95,43.85,43.85,99438.0,40.3178,40.3178,40.2261,40.2261,99438.0
2019-06-10 10:20:00,43.86,43.91,43.85,43.89,92234.0,40.2352,40.2811,40.2261,40.2628,92234.0
2019-06-10 10:25:00,43.9,43.91,43.81,43.89,61217.0,40.2719,40.2811,40.1894,40.2628,61217.0
2019-06-10 10:30:00,43.89,43.89,43.76,43.81,49957.0,40.2628,40.2628,40.1435,40.1894,49957.0
2019-06-10 10:35:00,43.82,43.82,43.72,43.74,58767.0,40.1986,40.1986,40.1068,40.1252,58767.0
2019-06-10 10:40:00,43.75,43.83,43.75,43.82,52734.0,40.1343,40.2077,40.1343,40.1986,52734.0
2019-06-10 10:45:00,43.82,43.85,43.78,43.81,51531.0,40.1986,40.2261,40.1619,40.1894,51531.0
2019-06-10 10:50:00,43.81,43.85,43.78,43.82,92764.0,40.1894,40.2261,40.1619,40.1986,92764.0
2019-06-10 10:55:00,43.82,43.86,43.79,43.83,89097.0,40.1986,40.2352,40.171,40.2077,89097.0
2019-06-10 11:00:00,43.83,43.87,43.8,43.8,83882.0,40.2077,40.2444,40.1802,40.1802,83882.0
2019-06-10 11:05:00,43.8,43.81,43.75,43.79,105549.0,40.1802,40.1894,40.1343,40.171,105549.0
2019-06-10 11:10:00,43.79,43.81,43.69,43.7,76190.0,40.171,40.1894,40.0793,40.0885,76190.0
2019-06-10 11:15:00,43.7,43.71,43.61,43.65,106323.0,40.0885,40.0976,40.0059,40.0426,106323.0
2019-06-10 11:20:00,43.64,43.68,43.58,43.63,86520.0,40.0334,40.0701,39.9784,40.0243,86520.0
2019-06-10 11:25:00,43.65,43.66,43.57,43.57,40345.0,40.0426,40.0518,39.9692,39.9692,40345.0
2019-06-10 11:30:00,43.57,43.61,43.5,43.54,234544.0,39.9692,40.0059,39.905,39.9417,234544.0
2019-06-10 11:35:00,43.54,43.55,43.48,43.52,160272.0,39.9417,39.9509,39.8867,39.9233,160272.0
2019-06-10 11:40:00,43.52,43.59,43.5,43.58,65165.0,39.9233,39.9876,39.905,39.9784,65165.0
2019-06-10 11:45:00,43.58,43.58,43.5,43.53,55518.0,39.9784,39.9784,39.905,39.9325,55518.0
2019-06-10 11:50:00,43.52,43.55,43.52,43.54,72549.0,39.9233,39.9509,39.9233,39.9417,72549.0
2019-06-10 11:55:00,43.55,43.58,43.52,43.55,58115.0,39.9509,39.9784,39.9233,39.9509,58115.0
2019-06-10 12:00:00,43.55,43.57,43.51,43.54,56615.0,39.9509,39.9692,39.9142,39.9417,56615.0
2019-06-10 12:05:00,43.54,43.55,43.5,43.5,46215.0,39.9417,39.9509,39.905,39.905,46215.0
2019-06-10 12:10:00,43.51,43.54,43.49,43.52,35630.0,39.9142,39.9417,39.8958,39.9233,35630.0
2019-06-10 12:15:00,43.52,43.58,43.52,43.55,50190.0,39.9233,39.9784,39.9233,39.9509,50190.0
2019-06-10 12:20:00,43.54,43.54,43.46,43.48,62698.0,39.9417,39.9417,39.8683,39.8867,62698.0
2019-06-10 12:25:00,43.48,43.52,43.47,43.48,30127.0,39.8867,39.9233,39.8775,39.8867,30127.0
2019-06-10 12:30:00,43.48,43.5,43.46,43.5,33684.0,39.8867,39.905,39.8683,39.905,33684.0
2019-06-10 12:35:00,43.5,43.55,43.5,43.52,60808.0,39.905,39.9509,39.905,39.9233,60808.0
2019-06-10 12:40:00,43.53,43.55,43.52,43.53,32456.0,39.9325,39.9509,39.9233,39.9325,32456.0
2019-06-10 12:45:00,43.53,43.53,43.48,43.52,44563.0,39.9325,39.9325,39.8867,39.9233,44563.0
2019-06-10 12:50:00,43.52,43.56,43.52,43.56,36043.0,39.9233,39.96,39.9233,39.96,36043.0
2019-06-10 12:55:00,43.56,43.57,43.49,43.5,45351.0,39.96,39.9692,39.8958,39.905,45351.0
2019-06-10 13:00:00,43.5,43.51,43.41,43.44,109072.0,39.905,39.9142,39.8224,39.85,109072.0
2019-06-10 13:05:00,43.44,43.57,43.44,43.57,70348.0,39.85,39.9692,39.85,39.9692,70348.0
2019-06-10 13:10:00,43.56,43.61,43.55,43.61,38526.0,39.96,40.0059,39.9509,40.0059,38526.0
2019-06-10 13:15:00,43.61,43.63,43.56,43.58,54163.0,40.0059,40.0243,39.96,39.9784,54163.0
2019-06-10 13:20:00,43.58,43.62,43.56,43.57,80128.0,39.9784,40.0151,39.96,39.9692,80128.0
2019-06-10 13:25:00,43.57,43.58,43.48,43.5,90154.0,39.9692,39.9784,39.8867,39.905,90154.0
2019-06-10 13:30:00,43.5,43.53,43.46,43.47,39577.0,39.905,39.9325,39.8683,39.8775,39577.0
2019-06-10 13:35:00,43.47,43.48,43.43,43.44,43473.0,39.8775,39.8867,39.8408,39.85,43473.0
2019-06-10 13:40:00,43.45,43.48,43.4,43.41,43706.0,39.8591,39.8867,39.8133,39.8224,43706.0
2019-06-10 13:45:00,43.4,43.42,43.36,43.37,63606.0,39.8133,39.8316,39.7766,39.7857,63606.0
2019-06-10 13:50:00,43.36,43.37,43.24,43.34,107080.0,39.7766,39.7857,39.6665,39.7582,107080.0
2019-06-10 13:55:00,43.34,43.38,43.3,43.36,73887.0,39.7582,39.7949,39.7215,39.7766,73887.0
2019-06-10 14:00:00,43.36,43.37,43.27,43.27,53309.0,39.7766,39.7857,39.694,39.694,53309.0
2019-06-10 14:05:00,43.28,43.31,43.26,43.27,164332.0,39.7032,39.7307,39.6848,39.694,164332.0
2019-06-10 14:10:00,43.27,43.3,43.22,43.25,76932.0,39.694,39.7215,39.6481,39.6757,76932.0
2019-06-10 14:15:00,43.25,43.28,43.19,43.27,57340.0,39.6757,39.7032,39.6206,39.694,57340.0
2019-06-10 14:20:00,43.28,43.35,43.27,43.33,117772.0,39.7032,39.7674,39.694,39.7491,117772.0
2019-06-10 14:25:00,43.32,43.44,43.29,43.42,258927.0,39.7399,39.85,39.7124,39.8316,258927.0
2019-06-10 14:30:00,43.43,43.49,43.41,43.47,63735.0,39.8408,39.8958,39.8224,39.8775,63735.0
2019-06-10 14:35:00,43.47,43.5,43.44,43.5,62478.0,39.8775,39.905,39.85,39.905,62478.0
2019-06-10 14:40:00,43.5,43.5,43.42,43.43,49060.0,39.905,39.905,39.8316,39.8408,49060.0
2019-06-10 14:45:00,43.42,43.46,43.4,43.46,72193.0,39.8316,39.8683,39.8133,39.8683,72193.0
2019-06-10 14:50:00,43.46,43.49,43.44,43.44,29258.0,39.8683,39.8958,39.85,39.85,29258.0
2019-06-10 14:55:00,43.45,43.46,43.41,43.41,64408.0,39.8591,39.8683,39.8224,39.8224,64408.0
2019-06-10 15:00:00,43.41,43.42,43.37,43.39,85011.0,39.8224,39.8316,39.7857,39.8041,85011.0
2019-06-10 15:05:00,43.39,43.45,43.36,43.45,63850.0,39.8041,39.8591,39.7766,39.8591,63850.0
2019-06-10 15:10:00,43.44,43.47,43.42,43.43,52319.0,39.85,39.8775,39.8316,39.8408,52319.0
2019-06-10 15:15:00,43.43,43.46,43.4,43.42,92193.0,39.8408,39.8683,39.8133,39.8316,92193.0
2019-06-10 15:20:00,43.43,43.44,43.37,43.41,77897.0,39.8408,39.85,39.7857,39.8224,77897.0
2019-06-10 15:25:00,43.41,43.42,43.38,43.39,68874.0,39.8224,39.8316,39.7949,39.8041,68874.0
2019-06-10 15:30:00,43.39,43.44,43.33,43.44,119881.0,39.8041,39.85,39.7491,39.85,119881.0
2019-06-10 15:35:00,43.44,43.45,43.38,43.38,60570.0,39.85,39.8591,39.7949,39.7949,60570.0
2019-06-10 15:40:00,43.38,43.4,43.35,43.39,83575.0,39.7949,39.8133,39.7674,39.8041,83575.0
2019-06-10 15:45:00,43.39,43.39,43.31,43.32,121611.0,39.8041,39.8041,39.7307,39.7399,121611.0
2019-06-10 15:50:00,43.32,43.39,43.29,43.39,131536.0,39.7399,39.8041,39.7124,39.8041,131536.0
2019-06-10 15:55:00,43.38,43.38,43.3,43.3,360432.0,39.7949,39.7949,39.7215,39.7215,360432.0
2019-06-11 09:30:00,43.75,43.88,43.63,43.77,153782.0,40.1343,40.2536,40.0243,40.1527,153782.0
2019-06-11 09:35:00,43.79,43.8,43.46,43.49,129312.0,40.171,40.1802,39.8683,39.8958,129312.0
2019-06-11 09:40:00,43.5,43.61,43.43,43.56,85793.0,39.905,40.0059,39.8408,39.96,85793.0
2019-06-11 09:45:00,43.57,43.58,43.41,43.51,132737.0,39.9692,39.9784,39.8224,39.9142,132737.0
2019-06-11 09:50:00,43.51,43.7,43.51,43.66,93455.0,39.9142,40.0885,39.9142,40.0518,93455.0
2019-06-11 09:55:00,43.69,43.7,43.55,43.55,57052.0,40.0793,40.0885,39.9509,39.9509,57052.0
2019-06-11 10:00:00,43.55,43.61,43.49,43.57,41984.0,39.9509,40.0059,39.8958,39.9692,41984.0
2019-06-11 10:05:00,43.57,43.57,43.47,43.48,35127.0,39.9692,39.9692,39.8775,39.8867,35127.0
2019-06-11 10:10:00,43.47,43.61,43.47,43.6,41405.0,39.8775,40.0059,39.8775,39.9967,41405.0
2019-06-11 10:15:00,43.61,43.62,43.53,43.54,39674.0,40.0059,40.0151,39.9325,39.9417,39674.0
2019-06-11 10:20:00,43.55,43.57,43.5,43.52,28341.0,39.9509,39.9692,39.905,39.9233,28341.0
2019-06-11 10:25:00,43.53,43.54,43.48,43.5,27781.0,39.9325,39.9417,39.8867,39.905,27781.0
2019-06-11 10:30:00,43.52,43.53,43.46,43.48,20427.0,39.9233,39.9325,39.8683,39.8867,20427.0
2019-06-11 10:35:00,43.48,43.48,43.42,43.47,42757.0,39.8867,39.8867,39.8316,39.8775,42757.0
2019-06-11 10:40:00,43.46,43.5,43.37,43.37,36354.0,39.8683,39.905,39.7857,39.7857,36354.0
2019-06-11 10:45:00,43.38,43.45,43.37,43.45,37234.0,39.7949,39.8591,39.7857,39.8591,37234.0
2019-06-11 10:50:00,43.45,43.45,43.39,43.43,50762.0,39.8591,39.8591,39.8041,39.8408,50762.0
2019-06-11 10:55:00,43.42,43.44,43.39,43.4,36338.0,39.8316,39.85,39.8041,39.8133,36338.0
2019-06-11 11:00:00,43.4,43.5,43.36,43.48,38102.0,39.8133,39.905,39.7766,39.8867,38102.0
2019-06-11 11:05:00,43.48,43.53,43.47,43.51,31124.0,39.8867,39.9325,39.8775,39.9142,31124.0
2019-06-11 11:10:00,43.52,43.55,43.39,43.41,120789.0,39.9233,39.9509,39.8041,39.8224,120789.0
2019-06-11 11:15:00,43.4,43.47,43.38,43.43,77657.0,39.8133,39.8775,39.7949,39.8408,77657.0
2019-06-11 11:20:00,43.43,43.51,43.42,43.49,35625.0,39.8408,39.9142,39.8316,39.8958,35625.0
2019-06-11 11:25:00,43.48,43.48,43.39,43.39,41365.0,39.8867,39.8867,39.8041,39.8041,41365.0
2019-06-11 11:30:00,43.39,43.42,43.34,43.36,26706.0,39.8041,39.8316,39.7582,39.7766,26706.0
2019-06-11 11:35:00,43.35,43.36,43.18,43.19,44317.0,39.7674,39.7766,39.6114,39.6206,44317.0
2019-06-11 11:40:00,43.19,43.29,43.18,43.23,58016.0,39.6206,39.7124,39.6114,39.6573,58016.0
2019-06-11 11:45:00,43.22,43.26,43.13,43.18,59862.0,39.6481,39.6848,39.5656,39.6114,59862.0
2019-06-11 11:50:00,43.17,43.25,43.14,43.24,32042.0,39.6023,39.6757,39.5748,39.6665,32042.0
2019-06-11 11:55:00,43.23,43.26,43.19,43.19,31324.0,39.6573,39.6848,39.6206,39.6206,31324.0
2019-06-11 12:00:00,43.17,43.2,43.12,43.16,29778.0,39.6023,39.6298,39.5564,39.5931,29778.0
2019-06-11 12:05:00,43.16,43.17,43.06,43.06,61501.0,39.5931,39.6023,39.5014,39.5014,61501.0
2019-06-11 12:10:00,43.07,43.13,43.06,43.1,40626.0,39.5105,39.5656,39.5014,39.5381,40626.0
2019-06-11 12:15:00,43.09,43.1,43.03,43.07,55797.0,39.5289,39.5381,39.4738,39.5105,55797.0
2019-06-11 12:20:00,43.07,43.1,43.03,43.03,51231.0,39.5105,39.5381,39.4738,39.4738,51231.0
2019-06-11 12:25:00,43.03,43.03,42.92,42.92,76247.0,39.4738,39.4738,39.3729,39.3729,76247.0
2019-06-11 12:30:00,42.91,42.96,42.9,42.93,31715.0,39.3638,39.4096,39.3546,39.3821,31715.0
2019-06-11 12:35:00,42.93,42.95,42.9,42.9,46244.0,39.3821,39.4005,39.3546,39.3546,46244.0
2019-06-11 12:40:00,42.9,42.92,42.83,42.87,74871.0,39.3546,39.3729,39.2904,39.3271,74871.0
2019-06-11 12:45:00,42.86,42.89,42.8,42.81,28851.0,39.3179,39.3454,39.2629,39.272,28851.0
2019-06-11 12:50:00,42.81,42.88,42.81,42.84,140665.0,39.272,39.3362,39.272,39.2995,140665.0
2019-06-11 12:55:00,42.85,42.9,42.85,42.89,99347.0,39.3087,39.3546,39.3087,39.3454,99347.0
2019-06-11 13:00:00,42.89,42.99,42.88,42.96,45423.0,39.3454,39.4371,39.3362,39.4096,45423.0
2019-06-11 13:05:00,42.96,43.05,42.94,43.05,28295.0,39.4096,39.4922,39.3913,39.4922,28295.0
2019-06-11 13:10:00,43.04,43.05,42.97,43.05,45981.0,39.483,39.4922,39.4188,39.4922,45981.0
2019-06-11 13:15:00,43.05,43.08,43.04,43.07,27503.0,39.4922,39.5197,39.483,39.5105,27503.0
2019-06-11 13:20:00,43.08,43.09,42.96,42.98,100655.0,39.5197,39.5289,39.4096,39.428,100655.0
2019-06-11 13:25:00,42.98,43.03,42.97,43.0,181544.0,39.428,39.4738,39.4188,39.4463,181544.0
2019-06-11 13:30:00,43.0,43.02,42.96,42.99,35207.0,39.4463,39.4647,39.4096,39.4371,35207.0
2019-06-11 13:35:00,43.0,43.07,42.99,43.07,28588.0,39.4463,39.5105,39.4371,39.5105,28588.0
2019-06-11 13:40:00,43.07,43.08,43.05,43.05,24717.0,39.5105,39.5197,39.4922,39.4922,24717.0
2019-06-11 13:45:00,43.05,43.06,43.0,43.05,30309.0,39.4922,39.5014,39.4463,39.4922,30309.0
2019-06-11 13:50:00,43.06,43.09,43.02,43.07,59699.0,39.5014,39.5289,39.4647,39.5105,59699.0
2019-06-11 13:55:00,43.07,43.09,43.03,43.05,93749.0,39.5105,39.5289,39.4738,39.4922,93749.0
2019-06-11 14:00:00,43.05,43.11,43.03,43.04,230508.0,39.4922,39.5472,39.4738,39.483,230508.0
2019-06-11 14:05:00,43.03,43.05,42.95,42.97,209810.0,39.4738,39.4922,39.4005,39.4188,209810.0
2019-06-11 14:10:00,42.97,43.08,42.97,43.06,37193.0,39.4188,39.5197,39.4188,39.5014,37193.0
2019-06-11 14:15:00,43.07,43.07,43.01,43.02,60667.0,39.5105,39.5105,39.4555,39.4647,60667.0
2019-06-11 14:20:00,43.02,43.03,42.93,42.94,100448.0,39.4647,39.4738,39.3821,39.3913,100448.0
2019-06-11 14:25:00,42.95,42.95,42.91,42.93,31569.0,39.4005,39.4005,39.3638,39.3821,31569.0
2019-06-11 14:30:00,42.93,42.93,42.84,42.86,26658.0,39.3821,39.3821,39.2995,39.3179,26658.0
2019-06-11 14:35:00,42.85,42.85,42.76,42.78,33046.0,39.3087,39.3087,39.2262,39.2445,33046.0
2019-06-11 14:40:00,42.79,42.81,42.75,42.76,37224.0,39.2537,39.272,39.217,39.2262,37224.0
2019-06-11 14:45:00,42.76,42.76,42.7,42.74,52855.0,39.2262,39.2262,39.1711,39.2078,52855.0
2019-06-11 14:50:00,42.75,42.75,42.69,42.7,41894.0,39.217,39.217,39.1619,39.1711,41894.0
2019-06-11 14:55:00,42.7,42.75,42.7,42.73,34293.0,39.1711,39.217,39.1711,39.1986,34293.0
2019-06-11 15:00:00,42.73,42.76,42.7,42.71,57040.0,39.1986,39.2262,39.1711,39.1803,57040.0
2019-06-11 15:05:00,42.71,42.84,42.71,42.83,150112.0,39.1803,39.2995,39.1803,39.2904,150112.0
2019-06-11 15:10:00,42.82,42.85,42.8,42.8,132834.0,39.2812,39.3087,39.2629,39.2629,132834.0
2019-06-11 15:15:00,42.8,42.86,42.78,42.84,55218.0,39.2629,39.3179,39.2445,39.2995,55218.0
2019-06-11 15:20:00,42.84,42.87,42.81,42.87,57123.0,39.2995,39.3271,39.272,39.3271,57123.0
2019-06-11 15:25:00,42.87,42.92,42.86,42.9,70774.0,39.3271,39.3729,39.3179,39.3546,70774.0
2019-06-11 15:30:00,42.9,42.98,42.88,42.97,92766.0,39.3546,39.428,39.3362,39.4188,92766.0
2019-06-11 15:35:00,42.97,43.02,42.94,42.98,158991.0,39.4188,39.4647,39.3913,39.428,158991.0
2019-06-11 15:40:00,42.98,42.99,42.89,42.9,109679.0,39.428,39.4371,39.3454,39.3546,109679.0
2019-06-11 15:45:00,42.9,42.96,42.88,42.9,136997.0,39.3546,39.4096,39.3362,39.3546,136997.0
2019-06-11 15:50:00,42.9,42.9,42.84,42.85,145979.0,39.3546,39.3546,39.2995,39.3087,145979.0
2019-06-11 15:55:00,42.85,42.89,42.83,42.85,309805.0,39.3087,39.3454,39.2904,39.3087,309805.0
2019-06-12 09:30:00,42.73,42.88,42.56,42.67,144318.0,39.1986,39.3362,39.0427,39.1436,144318.0
2019-06-12 09:35:00,42.67,42.74,42.57,42.66,191138.0,39.1436,39.2078,39.0519,39.1344,191138.0
2019-06-12 09:40:00,42.68,42.71,42.57,42.66,119051.0,39.1528,39.1803,39.0519,39.1344,119051.0
2019-06-12 09:45:00,42.66,42.69,42.61,42.66,96729.0,39.1344,39.1619,39.0886,39.1344,96729.0
2019-06-12 09:50:00,42.66,42.74,42.61,42.66,81486.0,39.1344,39.2078,39.0886,39.1344,81486.0
2019-06-12 09:55:00,42.66,42.69,42.42,42.46,65667.0,39.1344,39.1619,38.9143,38.951,65667.0
2019-06-12 10:00:00,42.47,42.51,42.38,42.43,101136.0,38.9601,38.9968,38.8776,38.9234,101136.0
2019-06-12 10:05:00,42.43,42.46,42.3,42.35,74477.0,38.9234,38.951,38.8042,38.85,74477.0
2019-06-12 10:10:00,42.35,42.45,42.35,42.42,70649.0,38.85,38.9418,38.85,38.9143,70649.0
2019-06-12 10:15:00,42.42,42.42,42.27,42.3,108502.0,38.9143,38.9143,38.7767,38.8042,108502.0
2019-06-12 10:20:00,42.29,42.46,42.29,42.44,66520.0,38.795,38.951,38.795,38.9326,66520.0
2019-06-12 10:25:00,42.44,42.52,42.39,42.39,80699.0,38.9326,39.006,38.8867,38.8867,80699.0
2019-06-12 10:30:00,42.39,42.4,42.24,42.28,111867.0,38.8867,38.8959,38.7491,38.7858,111867.0
2019-06-12 10:35:00,42.29,42.33,42.26,42.31,90467.0,38.795,38.8317,38.7675,38.8133,90467.0
2019-06-12 10:40:00,42.32,42.47,42.31,42.35,83291.0,38.8225,38.9601,38.8133,38.85,83291.0
2019-06-12 10:45:00,42.35,42.41,42.34,42.35,100237.0,38.85,38.9051,38.8409,38.85,100237.0
2019-06-12 10:50:00,42.34,42.35,42.28,42.29,83599.0,38.8409,38.85,38.7858,38.795,83599.0
2019-06-12 10:55:00,42.28,42.31,42.22,42.23,68481.0,38.7858,38.8133,38.7308,38.74,68481.0
2019-06-12 11:00:00,42.22,42.22,42.15,42.22,75771.0,38.7308,38.7308,38.6666,38.7308,75771.0
2019-06-12 11:05:00,42.23,42.26,42.13,42.14,74657.0,38.74,38.7675,38.6482,38.6574,74657.0
2019-06-12 11:10:00,42.14,42.15,42.06,42.07,65143.0,38.6574,38.6666,38.584,38.5932,65143.0
2019-06-12 11:15:00,42.07,42.16,42.07,42.13,70108.0,38.5932,38.6757,38.5932,38.6482,70108.0
2019-06-12 11:20:00,42.13,42.13,42.05,42.11,53385.0,38.6482,38.6482,38.5748,38.6299,53385.0
2019-06-12 11:25:00,42.1,42.11,42.03,42.04,37673.0,38.6207,38.6299,38.5565,38.5657,37673.0
2019-06-12 11:30:00,42.04,42.04,41.98,42.02,141753.0,38.5657,38.5657,38.5106,38.5473,141753.0
2019-06-12 11:35:00,42.02,42.03,41.88,41.88,69012.0,38.5473,38.5565,38.4189,38.4189,69012.0
2019-06-12 11:40:00,41.88,41.89,41.82,41.83,77411.0,38.4189,38.4281,38.3638,38.373,77411.0
2019-06-12 11:45:00,41.82,41.83,41.77,41.8,100228.0,38.3638,38.373,38.318,38.3455,100228.0
2019-06-12 11:50:00,41.8,41.83,41.7,41.7,123883.0,38.3455,38.373,38.2538,38.2538,123883.0
2019-06-12 11:55:00,41.7,41.8,41.68,41.77,60311.0,38.2538,38.3455,38.2354,38.318,60311.0
2019-06-12 12:00:00,41.77,41.91,41.77,41.91,75088.0,38.318,38.4464,38.318,38.4464,75088.0
2019-06-12 12:05:00,41.91,41.94,41.87,41.9,80339.0,38.4464,38.4739,38.4097,38.4372,80339.0
2019-06-12 12:10:00,41.91,41.91,41.88,41.91,39131.0,38.4464,38.4464,38.4189,38.4464,39131.0
2019-06-12 12:15:00,41.91,42.01,41.9,41.98,65318.0,38.4464,38.5381,38.4372,38.5106,65318.0
2019-06-12 12:20:00,41.97,42.06,41.96,42.05,84578.0,38.5014,38.584,38.4923,38.5748,84578.0
2019-06-12 12:25:00,42.05,42.09,42.04,42.05,47806.0,38.5748,38.6115,38.5657,38.5748,47806.0
2019-06-12 12:30:00,42.05,42.05,42.01,42.04,27604.0,38.5748,38.5748,38.5381,38.5657,27604.0
2019-06-12 12:35:00,42.04,42.05,42.01,42.03,61743.0,38.5657,38.5748,38.5381,38.5565,61743.0
2019-06-12 12:40:00,42.02,42.09,42.01,42.09,43279.0,38.5473,38.6115,38.5381,38.6115,43279.0
2019-06-12 12:45:00,42.09,42.2,42.07,42.2,101152.0,38.6115,38.7124,38.5932,38.7124,101152.0
2019-06-12 12:50:00,42.21,42.28,42.2,42.27,47286.0,38.7216,38.7858,38.7124,38.7767,47286.0
2019-06-12 12:55:00,42.27,42.28,42.21,42.22,44999.0,38.7767,38.7858,38.7216,38.7308,44999.0
2019-06-12 13:00:00,42.21,42.25,42.18,42.21,97099.0,38.7216,38.7583,38.6941,38.7216,97099.0
2019-06-12 13:05:00,42.21,42.28,42.19,42.19,62191.0,38.7216,38.7858,38.7033,38.7033,62191.0
2019-06-12 13:10:00,42.2,42.23,42.18,42.22,32921.0,38.7124,38.74,38.6941,38.7308,32921.0
2019-06-12 13:15:00,42.21,42.25,42.2,42.22,29751.0,38.7216,38.7583,38.7124,38.7308,29751.0
2019-06-12 13:20:00,42.23,42.3,42.23,42.28,43862.0,38.74,38.8042,38.74,38.7858,43862.0
2019-06-12 13:25:00,42.27,42.3,42.24,42.25,65007.0,38.7767,38.8042,38.7491,38.7583,65007.0
2019-06-12 13:30:00,42.25,42.32,42.24,42.3,117774.0,38.7583,38.8225,38.7491,38.8042,117774.0
2019-06-12 13:35:00,42.3,42.31,42.22,42.22,53793.0,38.8042,38.8133,38.7308,38.7308,53793.0
2019-06-12 13:40:00,42.23,42.35,42.23,42.35,41816.0,38.74,38.85,38.74,38.85,41816.0
2019-06-12 13:45:00,42.35,42.37,42.32,42.34,52240.0,38.85,38.8684,38.8225,38.8409,52240.0
2019-06-12 13:50:00,42.34,42.34,42.29,42.29,45494.0,38.8409,38.8409,38.795,38.795,45494.0
2019-06-12 13:55:00,42.29,42.31,42.26,42.27,59789.0,38.795,38.8133,38.7675,38.7767,59789.0
2019-06-12 14:00:00,42.27,42.3,42.25,42.25,45193.0,38.7767,38.8042,38.7583,38.7583,45193.0
2019-06-12 14:05:00,42.25,42.3,42.25,42.27,31312.0,38.7583,38.8042,38.7583,38.7767,31312.0
2019-06-12 14:10:00,42.27,42.3,42.23,42.23,51543.0,38.7767,38.8042,38.74,38.74,51543.0
2019-06-12 14:15:00,42.23,42.25,42.22,42.22,22723.0,38.74,38.7583,38.7308,38.7308,22723.0
2019-06-12 14:20:00,42.23,42.24,42.19,42.21,54997.0,38.74,38.7491,38.7033,38.7216,54997.0
2019-06-12 14:25:00,42.21,42.26,42.19,42.26,66780.0,38.7216,38.7675,38.7033,38.7675,66780.0
2019-06-12 14:30:00,42.26,42.26,42.2,42.22,38455.0,38.7675,38.7675,38.7124,38.7308,38455.0
2019-06-12 14:35:00,42.23,42.26,42.21,42.21,113159.0,38.74,38.7675,38.7216,38.7216,113159.0
2019-06-12 14:40:00,42.21,42.26,42.2,42.26,81506.0,38.7216,38.7675,38.7124,38.7675,81506.0
2019-06-12 14:45:00,42.26,42.3,42.24,42.28,75501.0,38.7675,38.8042,38.7491,38.7858,75501.0
2019-06-12 14:50:00,42.27,42.31,42.25,42.27,46772.0,38.7767,38.8133,38.7583,38.7767,46772.0
2019-06-12 14:55:00,42.27,42.29,42.26,42.27,53531.0,38.7767,38.795,38.7675,38.7767,53531.0
2019-06-12 15:00:00,42.27,42.3,42.26,42.26,184678.0,38.7767,38.8042,38.7675,38.7675,184678.0
2019-06-12 15:05:00,42.27,42.33,42.23,42.32,76213.0,38.7767,38.8317,38.74,38.8225,76213.0
2019-06-12 15:10:00,42.32,42.32,42.27,42.27,61548.0,38.8225,38.8225,38.7767,38.7767,61548.0
2019-06-12 15:15:00,42.27,42.28,42.21,42.22,76598.0,38.7767,38.7858,38.7216,38.7308,76598.0
2019-06-12 15:20:00,42.23,42.23,42.16,42.17,59199.0,38.74,38.74,38.6757,38.6849,59199.0
2019-06-12 15:25:00,42.17,42.22,42.16,42.19,44278.0,38.6849,38.7308,38.6757,38.7033,44278.0
2019-06-12 15:30:00,42.2,42.24,42.17,42.2,99918.0,38.7124,38.7491,38.6849,38.7124,99918.0
2019-06-12 15:35:00,42.19,42.21,42.15,42.15,85915.0,38.7033,38.7216,38.6666,38.6666,85915.0
2019-06-12 15:40:00,42.15,42.16,42.1,42.1,117101.0,38.6666,38.6757,38.6207,38.6207,117101.0
2019-06-12 15:45:00,42.1,42.14,42.09,42.11,132563.0,38.6207,38.6574,38.6115,38.6299,132563.0
2019-06-12 15:50:00,42.11,42.14,42.09,42.09,174013.0,38.6299,38.6574,38.6115,38.6115,174013.0
2019-06-12 15:55:00,42.1,42.11,42.02,42.1,387948.0,38.6207,38.6299,38.5473,38.6207,387948.0
2019-06-13 09:30:00,42.18,42.43,42.18,42.34,116771.0,38.6941,38.9234,38.6941,38.8409,116771.0
2019-06-13 09:35:00,42.34,42.43,42.32,42.4,110007.0,38.8409,38.9234,38.8225,38.8959,110007.0
2019-06-13 09:40:00,42.4,42.47,42.36,42.4,86221.0,38.8959,38.9601,38.8592,38.8959,86221.0
2019-06-13 09:45:00,42.43,42.57,42.42,42.5,93263.0,38.9234,39.0519,38.9143,38.9876,93263.0
2019-06-13 09:50:00,42.5,42.52,42.42,42.48,85013.0,38.9876,39.006,38.9143,38.9693,85013.0
2019-06-13 09:55:00,42.47,42.51,42.41,42.46,60218.0,38.9601,38.9968,38.9051,38.951,60218.0
2019-06-13 10:00:00,42.47,42.52,42.4,42.43,68367.0,38.9601,39.006,38.8959,38.9234,68367.0
2019-06-13 10:05:00,42.42,42.44,42.31,42.32,98241.0,38.9143,38.9326,38.8133,38.8225,98241.0
2019-06-13 10:10:00,42.32,42.37,42.31,42.35,37505.0,38.8225,38.8684,38.8133,38.85,37505.0
2019-06-13 10:15:00,42.35,42.4,42.33,42.39,39934.0,38.85,38.8959,38.8317,38.8867,39934.0
2019-06-13 10:20:00,42.38,42.41,42.35,42.38,38742.0,38.8776,38.9051,38.85,38.8776,38742.0
2019-06-13 10:25:00,42.38,42.42,42.36,42.4,51568.0,38.8776,38.9143,38.8592,38.8959,51568.0
2019-06-13 10:30:00,42.41,42.43,42.37,42.43,61118.0,38.9051,38.9234,38.8684,38.9234,61118.0
2019-06-13 10:35:00,42.43,42.51,42.4,42.48,109337.0,38.9234,38.9968,38.8959,38.9693,109337.0
2019-06-13 10:40:00,42.47,42.49,42.41,42.47,58905.0,38.9601,38.9785,38.9051,38.9601,58905.0
2019-06-13 10:45:00,42.47,42.53,42.44,42.46,74990.0,38.9601,39.0152,38.9326,38.951,74990.0
2019-06-13 10:50:00,42.47,42.48,42.42,42.45,57327.0,38.9601,38.9693,38.9143,38.9418,57327.0
2019-06-13 10:55:00,42.45,42.49,42.43,42.45,80546.0,38.9418,38.9785,38.9234,38.9418,80546.0
2019-06-13 11:00:00,42.45,42.63,42.45,42.56,113066.0,38.9418,39.1069,38.9418,39.0427,113066.0
2019-06-13 11:05:00,42.56,42.57,42.46,42.51,76981.0,39.0427,39.0519,38.951,38.9968,76981.0
2019-06-13 11:10:00,42.51,42.54,42.5,42.51,45086.0,38.9968,39.0243,38.9876,38.9968,45086.0
2019-06-13 11:15:00,42.51,42.55,42.47,42.54,45181.0,38.9968,39.0335,38.9601,39.0243,45181.0
2019-06-13 11:20:00,42.54,42.57,42.5,42.51,25731.0,39.0243,39.0519,38.9876,38.9968,25731.0
2019-06-13 11:25:00,42.5,42.53,42.49,42.51,28594.0,38.9876,39.0152,38.9785,38.9968,28594.0
2019-06-13 11:30:00,42.5,42.53,42.46,42.46,78749.0,38.9876,39.0152,38.951,38.951,78749.0
2019-06-13 11:35:00,42.47,42.53,42.46,42.5,45685.0,38.9601,39.0152,38.951,38.9876,45685.0
2019-06-13 11:40:00,42.5,42.55,42.5,42.51,34018.0,38.9876,39.0335,38.9876,38.9968,34018.0
2019-06-13 11:45:00,42.51,42.55,42.49,42.55,42477.0,38.9968,39.0335,38.9785,39.0335,42477.0
2019-06-13 11:50:00,42.55,42.59,42.53,42.53,34529.0,39.0335,39.0702,39.0152,39.0152,34529.0
2019-06-13 11:55:00,42.52,42.54,42.48,42.52,94714.0,39.006,39.0243,38.9693,39.006,94714.0
2019-06-13 12:00:00,42.52,42.56,42.49,42.54,34324.0,39.006,39.0427,38.9785,39.0243,34324.0
2019-06-13 12:05:00,42.54,42.59,42.53,42.57,26322.0,39.0243,39.0702,39.0152,39.0519,26322.0
2019-06-13 12:10:00,42.57,42.59,42.52,42.56,25284.0,39.0519,39.0702,39.006,39.0427,25284.0
2019-06-13 12:15:00,42.56,42.59,42.53,42.58,26821.0,39.0427,39.0702,39.0152,39.061,26821.0
2019-06-13 12:20:00,42.58,42.61,42.53,42.61,24512.0,39.061,39.0886,39.0152,39.0886,24512.0
2019-06-13 12:25:00,42.61,42.61,42.53,42.53,16200.0,39.0886,39.0886,39.0152,39.0152,16200.0
2019-06-13 12:30:00,42.53,42.56,42.5,42.51,22412.0,39.0152,39.0427,38.9876,38.9968,22412.0
2019-06-13 12:35:00,42.52,42.55,42.51,42.55,20478.0,39.006,39.0335,38.9968,39.0335,20478.0
2019-06-13 12:40:00,42.55,42.61,42.53,42.61,33168.0,39.0335,39.0886,39.0152,39.0886,33168.0
2019-06-13 12:45:00,42.62,42.65,42.6,42.6,11610.0,39.0977,39.1252,39.0794,39.0794,11610.0
2019-06-13 12:50:00,42.61,42.67,42.61,42.65,16818.0,39.0886,39.1436,39.0886,39.1252,16818.0
2019-06-13 12:55:00,42.64,42.66,42.62,42.63,16911.0,39.1161,39.1344,39.0977,39.1069,16911.0
2019-06-13 13:00:00,42.63,42.64,42.5,42.51,106365.0,39.1069,39.1161,38.9876,38.9968,106365.0
2019-06-13 13:05:00,42.5,42.53,42.49,42.51,51583.0,38.9876,39.0152,38.9785,38.9968,51583.0
2019-06-13 13:10:00,42.51,42.54,42.5,42.52,82254.0,38.9968,39.0243,38.9876,39.006,82254.0
2019-06-13 13:15:00,42.52,42.55,42.5,42.5,41797.0,39.006,39.0335,38.9876,38.9876,41797.0
2019-06-13 13:20:00,42.5,42.51,42.47,42.48,23371.0,38.9876,38.9968,38.9601,38.9693,23371.0
2019-06-13 13:25:00,42.48,42.5,42.46,42.48,35089.0,38.9693,38.9876,38.951,38.9693,35089.0
2019-06-13 13:30:00,42.49,42.52,42.43,42.47,121650.0,38.9785,39.006,38.9234,38.9601,121650.0
2019-06-13 13:35:00,42.47,42.48,42.46,42.47,18682.0,38.9601,38.9693,38.951,38.9601,18682.0
2019-06-13 13:40:00,42.47,42.47,42.46,42.46,22111.0,38.9601,38.9601,38.951,38.951,22111.0
2019-06-13 13:45:00,42.46,42.48,42.46,42.46,42059.0,38.951,38.9693,38.951,38.951,42059.0
2019-06-13 13:50:00,42.46,42.47,42.4,42.4,35469.0,38.951,38.9601,38.8959,38.8959,35469.0
2019-06-13 13:55:00,42.41,42.41,42.38,42.38,15008.0,38.9051,38.9051,38.8776,38.8776,15008.0
2019-06-13 14:00:00,42.38,42.41,42.37,42.41,29549.0,38.8776,38.9051,38.8684,38.9051,29549.0
2019-06-13 14:05:00,42.41,42.42,42.4,42.4,50032.0,38.9051,38.9143,38.8959,38.8959,50032.0
2019-06-13 14:10:00,42.41,42.42,42.4,42.41,25868.0,38.9051,38.9143,38.8959,38.9051,25868.0
2019-06-13 14:15:00,42.41,42.45,42.39,42.41,120561.0,38.9051,38.9418,38.8867,38.9051,120561.0
2019-06-13 14:20:00,42.41,42.44,42.4,42.43,34762.0,38.9051,38.9326,38.8959,38.9234,34762.0
2019-06-13 14:25:00,42.43,42.44,42.41,42.44,31653.0,38.9234,38.9326,38.9051,38.9326,31653.0
2019-06-13 14:30:00,42.43,42.47,42.41,42.41,122017.0,38.9234,38.9601,38.9051,38.9051,122017.0
2019-06-13 14:35:00,42.41,42.45,42.37,42.43,69196.0,38.9051,38.9418,38.8684,38.9234,69196.0
2019-06-13 14:40:00,42.44,42.5,42.41,42.5,61692.0,38.9326,38.9876,38.9051,38.9876,61692.0
2019-06-13 14:45:00,42.5,42.54,42.48,42.52,103346.0,38.9876,39.0243,38.9693,39.006,103346.0
2019-06-13 14:50:00,42.52,42.55,42.49,42.5,63655.0,39.006,39.0335,38.9785,38.9876,63655.0
2019-06-13 14:55:00,42.51,42.53,42.47,42.48,53337.0,38.9968,39.0152,38.9601,38.9693,53337.0
2019-06-13 15:00:00,42.48,42.49,42.42,42.43,76315.0,38.9693,38.9785,38.9143,38.9234,76315.0
2019-06-13 15:05:00,42.43,42.43,42.37,42.39,56206.0,38.9234,38.9234,38.8684,38.8867,56206.0
2019-06-13 15:10:00,42.39,42.46,42.38,42.41,55361.0,38.8867,38.951,38.8776,38.9051,55361.0
2019-06-13 15:15:00,42.41,42.42,42.39,42.41,73228.0,38.9051,38.9143,38.8867,38.9051,73228.0
2019-06-13 15:20:00,42.41,42.44,42.37,42.39,187979.0,38.9051,38.9326,38.8684,38.8867,187979.0
2019-06-13 15:25:00,42.4,42.46,42.38,42.43,143849.0,38.8959,38.951,38.8776,38.9234,143849.0
2019-06-13 15:30:00,42.44,42.46,42.4,42.44,74826.0,38.9326,38.951,38.8959,38.9326,74826.0
2019-06-13 15:35:00,42.43,42.47,42.4,42.4,126686.0,38.9234,38.9601,38.8959,38.8959,126686.0
2019-06-13 15:40:00,42.4,42.42,42.37,42.4,210457.0,38.8959,38.9143,38.8684,38.8959,210457.0
2019-06-13 15:45:00,42.4,42.4,42.27,42.27,102141.0,38.8959,38.8959,38.7767,38.7767,102141.0
2019-06-13 15:50:00,42.27,42.34,42.26,42.29,115359.0,38.7767,38.8409,38.7675,38.795,115359.0
2019-06-13 15:55:00,42.3,42.39,42.27,42.37,446587.0,38.8042,38.8867,38.7767,38.8684,446587.0
2019-06-14 09:30:00,42.33,42.46,41.44,41.56,418709.0,38.8317,38.951,38.0152,38.1253,418709.0
2019-06-14 09:35:00,41.56,41.66,41.15,41.33,301881.0,38.1253,38.2171,37.7492,37.9143,301881.0
2019-06-14 09:40:00,41.37,41.39,40.86,41.0,279794.0,37.951,37.9694,37.4832,37.6116,279794.0
2019-06-14 09:45:00,41.01,41.08,40.9,40.98,164707.0,37.6208,37.685,37.5199,37.5933,164707.0
2019-06-14 09:50:00,40.97,41.04,40.87,40.88,176875.0,37.5841,37.6483,37.4924,37.5015,176875.0
2019-06-14 09:55:00,40.89,40.9,40.7,40.73,244533.0,37.5107,37.5199,37.3364,37.3639,244533.0
2019-06-14 10:00:00,40.72,40.82,40.62,40.8,213534.0,37.3548,37.4465,37.263,37.4281,213534.0
2019-06-14 10:05:00,40.8,40.93,40.69,40.86,112794.0,37.4281,37.5474,37.3272,37.4832,112794.0
2019-06-14 10:10:00,40.86,40.98,40.85,40.88,165361.0,37.4832,37.5933,37.474,37.5015,165361.0
2019-06-14 10:15:00,40.88,41.08,40.86,41.05,250909.0,37.5015,37.685,37.4832,37.6575,250909.0
2019-06-14 10:20:00,41.04,41.11,40.99,41.09,130272.0,37.6483,37.7125,37.6024,37.6942,130272.0
2019-06-14 10:25:00,41.1,41.21,41.07,41.21,260992.0,37.7033,37.8043,37.6758,37.8043,260992.0
2019-06-14 10:30:00,41.21,41.25,41.13,41.17,111231.0,37.8043,37.8409,37.7309,37.7676,111231.0
2019-06-14 10:35:00,41.16,41.2,41.14,41.19,129884.0,37.7584,37.7951,37.74,37.7859,129884.0
2019-06-14 10:40:00,41.2,41.21,41.13,41.18,96505.0,37.7951,37.8043,37.7309,37.7767,96505.0
2019-06-14 10:45:00,41.18,41.21,41.15,41.2,163087.0,37.7767,37.8043,37.7492,37.7951,163087.0
2019-06-14 10:50:00,41.19,41.24,41.13,41.23,149946.0,37.7859,37.8318,37.7309,37.8226,149946.0
2019-06-14 10:55:00,41.23,41.32,41.15,41.3,262403.0,37.8226,37.9052,37.7492,37.8868,262403.0
2019-06-14 11:00:00,41.3,41.35,41.28,41.32,84908.0,37.8868,37.9327,37.8685,37.9052,84908.0
2019-06-14 11:05:00,41.32,41.33,41.19,41.2,79697.0,37.9052,37.9143,37.7859,37.7951,79697.0
2019-06-14 11:10:00,41.19,41.26,41.14,41.15,73543.0,37.7859,37.8501,37.74,37.7492,73543.0
2019-06-14 11:15:00,41.15,41.15,41.02,41.07,209624.0,37.7492,37.7492,37.63,37.6758,209624.0
2019-06-14 11:20:00,41.06,41.07,40.98,41.07,809669.0,37.6667,37.6758,37.5933,37.6758,809669.0
2019-06-14 11:25:00,41.07,41.07,40.93,40.94,450041.0,37.6758,37.6758,37.5474,37.5566,450041.0
2019-06-14 11:30:00,40.94,41.08,40.92,41.07,134059.0,37.5566,37.685,37.5382,37.6758,134059.0
2019-06-14 11:35:00,41.07,41.15,41.05,41.12,96915.0,37.6758,37.7492,37.6575,37.7217,96915.0
2019-06-14 11:40:00,41.12,41.24,41.11,41.19,71793.0,37.7217,37.8318,37.7125,37.7859,71793.0
2019-06-14 11:45:00,41.19,41.22,41.14,41.2,59953.0,37.7859,37.8134,37.74,37.7951,59953.0
2019-06-14 11:50:00,41.21,41.23,41.12,41.12,119453.0,37.8043,37.8226,37.7217,37.7217,119453.0
2019-06-14 11:55:00,41.12,41.19,41.11,41.14,51098.0,37.7217,37.7859,37.7125,37.74,51098.0
2019-06-14 12:00:00,41.13,41.13,41.07,41.07,47644.0,37.7309,37.7309,37.6758,37.6758,47644.0
2019-06-14 12:05:00,41.08,41.13,41.06,41.12,53836.0,37.685,37.7309,37.6667,37.7217,53836.0
2019-06-14 12:10:00,41.12,41.15,41.01,41.01,60627.0,37.7217,37.7492,37.6208,37.6208,60627.0
2019-06-14 12:15:00,41.01,41.03,40.93,40.94,77548.0,37.6208,37.6391,37.5474,37.5566,77548.0
2019-06-14 12:20:00,40.94,40.96,40.9,40.93,98717.0,37.5566,37.5749,37.5199,37.5474,98717.0
2019-06-14 12:25:00,40.92,41.0,40.91,40.95,77243.0,37.5382,37.6116,37.529,37.5657,77243.0
2019-06-14 12:30:00,40.96,40.96,40.92,40.96,33784.0,37.5749,37.5749,37.5382,37.5749,33784.0
2019-06-14 12:35:00,40.95,41.0,40.94,40.98,42859.0,37.5657,37.6116,37.5566,37.5933,42859.0
2019-06-14 12:40:00,40.98,40.98,40.92,40.97,46109.0,37.5933,37.5933,37.5382,37.5841,46109.0
2019-06-14 12:45:00,40.98,40.99,40.93,40.96,57398.0,37.5933,37.6024,37.5474,37.5749,57398.0
2019-06-14 12:50:00,40.97,40.99,40.96,40.97,56177.0,37.5841,37.6024,37.5749,37.5841,56177.0
2019-06-14 12:55:00,40.98,40.99,40.94,40.96,42353.0,37.5933,37.6024,37.5566,37.5749,42353.0
2019-06-14 13:00:00,40.96,40.98,40.95,40.96,31775.0,37.5749,37.5933,37.5657,37.5749,31775.0
2019-06-14 13:05:00,40.96,41.03,40.95,40.99,81601.0,37.5749,37.6391,37.5657,37.6024,81601.0
2019-06-14 13:10:00,40.99,41.03,40.98,41.02,41502.0,37.6024,37.6391,37.5933,37.63,41502.0
2019-06-14 13:15:00,41.02,41.03,41.0,41.01,36422.0,37.63,37.6391,37.6116,37.6208,36422.0
2019-06-14 13:20:00,41.02,41.15,41.01,41.15,94077.0,37.63,37.7492,37.6208,37.7492,94077.0
2019-06-14 13:25:00,41.15,41.19,41.11,41.13,82878.0,37.7492,37.7859,37.7125,37.7309,82878.0
2019-06-14 13:30:00,41.13,41.13,41.09,41.13,46989.0,37.7309,37.7309,37.6942,37.7309,46989.0
2019-06-14 13:35:00,41.13,41.15,41.09,41.11,99879.0,37.7309,37.7492,37.6942,37.7125,99879.0
2019-06-14 13:40:00,41.1,41.11,41.08,41.09,34215.0,37.7033,37.7125,37.685,37.6942,34215.0
2019-06-14 13:45:00,41.09,41.1,41.04,41.05,73114.0,37.6942,37.7033,37.6483,37.6575,73114.0
2019-06-14 13:50:00,41.05,41.08,41.04,41.05,48166.0,37.6575,37.685,37.6483,37.6575,48166.0
2019-06-14 13:55:00,41.05,41.07,41.03,41.06,66168.0,37.6575,37.6758,37.6391,37.6667,66168.0
2019-06-14 14:00:00,41.05,41.05,41.0,41.02,82992.0,37.6575,37.6575,37.6116,37.63,82992.0
2019-06-14 14:05:00,41.02,41.11,41.02,41.07,114277.0,37.63,37.7125,37.63,37.6758,114277.0
2019-06-14 14:10:00,41.06,41.1,41.04,41.05,88010.0,37.6667,37.7033,37.6483,37.6575,88010.0
2019-06-14 14:15:00,41.05,41.1,41.05,41.07,131860.0,37.6575,37.7033,37.6575,37.6758,131860.0
2019-06-14 14:20:00,41.08,41.08,41.04,41.05,70009.0,37.685,37.685,37.6483,37.6575,70009.0
2019-06-14 14:25:00,41.05,41.1,41.04,41.08,189122.0,37.6575,37.7033,37.6483,37.685,189122.0
2019-06-14 14:30:00,41.08,41.08,41.0,41.01,99029.0,37.685,37.685,37.6116,37.6208,99029.0
2019-06-14 14:35:00,41.0,41.04,41.0,41.02,81927.0,37.6116,37.6483,37.6116,37.63,81927.0
2019-06-14 14:40:00,41.02,41.05,40.98,41.05,98272.0,37.63,37.6575,37.5933,37.6575,98272.0
2019-06-14 14:45:00,41.05,41.05,41.01,41.02,110770.0,37.6575,37.6575,37.6208,37.63,110770.0
2019-06-14 14:50:00,41.02,41.05,40.99,41.01,89555.0,37.63,37.6575,37.6024,37.6208,89555.0
2019-06-14 14:55:00,41.02,41.05,40.99,41.04,96221.0,37.63,37.6575,37.6024,37.6483,96221.0
2019-06-14 15:00:00,41.04,41.07,41.01,41.07,145069.0,37.6483,37.6758,37.6208,37.6758,145069.0
2019-06-14 15:05:00,41.07,41.07,41.0,41.02,186450.0,37.6758,37.6758,37.6116,37.63,186450.0
2019-06-14 15:10:00,41.03,41.05,41.02,41.04,154510.0,37.6391,37.6575,37.63,37.6483,154510.0
2019-06-14 15:15:00,41.04,41.14,41.02,41.14,310703.0,37.6483,37.74,37.63,37.74,310703.0
2019-06-14 15:20:00,41.14,41.2,41.13,41.2,193190.0,37.74,37.7951,37.7309,37.7951,193190.0
2019-06-14 15:25:00,41.2,41.2,41.15,41.16,153683.0,37.7951,37.7951,37.7492,37.7584,153683.0
2019-06-14 15:30:00,41.16,41.17,41.12,41.16,273530.0,37.7584,37.7676,37.7217,37.7584,273530.0
2019-06-14 15:35:00,41.16,41.28,41.15,41.24,295893.0,37.7584,37.8685,37.7492,37.8318,295893.0
2019-06-14 15:40:00,41.23,41.24,41.14,41.14,190231.0,37.8226,37.8318,37.74,37.74,190231.0
2019-06-14 15:45:00,41.15,41.15,41.02,41.08,441565.0,37.7492,37.7492,37.63,37.685,441565.0
2019-06-14 15:50:00,41.08,41.15,41.07,41.13,350981.0,37.685,37.7492,37.6758,37.7309,350981.0
2019-06-14 15:55:00,41.12,41.14,41.01,41.01,739424.0,37.7217,37.74,37.6208,37.6208,739424.0
2019-06-17 09:30:00,41.03,41.19,40.88,40.96,175559.0,37.6391,37.7859,37.5015,37.5749,175559.0
2019-06-17 09:35:00,40.96,41.02,40.91,41.02,139195.0,37.5749,37.63,37.529,37.63,139195.0
2019-06-17 09:40:00,41.02,41.07,40.96,41.05,109323.0,37.63,37.6758,37.5749,37.6575,109323.0
2019-06-17 09:45:00,41.05,41.08,41.0,41.08,141676.0,37.6575,37.685,37.6116,37.685,141676.0
2019-06-17 09:50:00,41.08,41.09,41.0,41.04,124872.0,37.685,37.6942,37.6116,37.6483,124872.0
2019-06-17 09:55:00,41.04,41.19,41.03,41.18,87938.0,37.6483,37.7859,37.6391,37.7767,87938.0
2019-06-17 10:00:00,41.17,41.26,41.15,41.21,170663.0,37.7676,37.8501,37.7492,37.8043,170663.0
2019-06-17 10:05:00,41.22,41.28,41.18,41.27,112742.0,37.8134,37.8685,37.7767,37.8593,112742.0
2019-06-17 10:10:00,41.27,41.29,41.21,41.27,126492.0,37.8593,37.8776,37.8043,37.8593,126492.0
2019-06-17 10:15:00,41.27,41.29,41.18,41.2,76185.0,37.8593,37.8776,37.7767,37.7951,76185.0
2019-06-17 10:20:00,41.2,41.22,41.15,41.2,128264.0,37.7951,37.8134,37.7492,37.7951,128264.0
2019-06-17 10:25:00,41.19,41.24,41.16,41.21,162861.0,37.7859,37.8318,37.7584,37.8043,162861.0
2019-06-17 10:30:00,41.21,41.23,41.12,41.17,114517.0,37.8043,37.8226,37.7217,37.7676,114517.0
2019-06-17 10:35:00,41.17,41.22,41.13,41.2,190741.0,37.7676,37.8134,37.7309,37.7951,190741.0
2019-06-17 10:40:00,41.19,41.25,41.16,41.16,145332.0,37.7859,37.8409,37.7584,37.7584,145332.0
2019-06-17 10:45:00,41.16,41.2,41.13,41.18,97705.0,37.7584,37.7951,37.7309,37.7767,97705.0
2019-06-17 10:50:00,41.17,41.24,41.15,41.21,135079.0,37.7676,37.8318,37.7492,37.8043,135079.0
2019-06-17 10:55:00,41.21,41.23,41.18,41.21,65460.0,37.8043,37.8226,37.7767,37.8043,65460.0
2019-06-17 11:00:00,41.21,41.28,41.19,41.27,145386.0,37.8043,37.8685,37.7859,37.8593,145386.0
2019-06-17 11:05:00,41.27,41.27,41.2,41.21,69928.0,37.8593,37.8593,37.7951,37.8043,69928.0
2019-06-17 11:10:00,41.22,41.25,41.18,41.19,93503.0,37.8134,37.8409,37.7767,37.7859,93503.0
2019-06-17 11:15:00,41.2,41.31,41.19,41.31,42651.0,37.7951,37.896,37.7859,37.896,42651.0
2019-06-17 11:20:00,41.32,41.41,41.31,41.36,65321.0,37.9052,37.9877,37.896,37.9419,65321.0
2019-06-17 11:25:00,41.36,41.44,41.36,41.4,70154.0,37.9419,38.0152,37.9419,37.9786,70154.0
2019-06-17 11:30:00,41.4,41.46,41.37,41.44,54202.0,37.9786,38.0336,37.951,38.0152,54202.0
2019-06-17 11:35:00,41.44,41.45,41.39,41.42,44306.0,38.0152,38.0244,37.9694,37.9969,44306.0
2019-06-17 11:40:00,41.42,41.42,41.38,41.39,54288.0,37.9969,37.9969,37.9602,37.9694,54288.0
2019-06-17 11:45:00,41.39,41.39,41.35,41.37,44698.0,37.9694,37.9694,37.9327,37.951,44698.0
2019-06-17 11:50:00,41.37,41.39,41.36,41.37,60965.0,37.951,37.9694,37.9419,37.951,60965.0
2019-06-17 11:55:00,41.37,41.42,41.36,41.4,42587.0,37.951,37.9969,37.9419,37.9786,42587.0
2019-06-17 12:00:00,41.4,41.41,41.38,41.39,64538.0,37.9786,37.9877,37.9602,37.9694,64538.0
2019-06-17 12:05:00,41.38,41.4,41.36,41.37,31480.0,37.9602,37.9786,37.9419,37.951,31480.0
2019-06-17 12:10:00,41.36,41.36,41.31,41.34,44236.0,37.9419,37.9419,37.896,37.9235,44236.0
2019-06-17 12:15:00,41.35,41.35,41.27,41.27,36098.0,37.9327,37.9327,37.8593,37.8593,36098.0
2019-06-17 12:20:00,41.28,41.29,41.23,41.24,45617.0,37.8685,37.8776,37.8226,37.8318,45617.0
2019-06-17 12:25:00,41.24,41.25,41.19,41.2,75185.0,37.8318,37.8409,37.7859,37.7951,75185.0
2019-06-17 12:30:00,41.19,41.21,41.15,41.19,66812.0,37.7859,37.8043,37.7492,37.7859,66812.0
2019-06-17 12:35:00,41.19,41.22,41.18,41.21,42714.0,37.7859,37.8134,37.7767,37.8043,42714.0
2019-06-17 12:40:00,41.21,41.22,41.19,41.19,48541.0,37.8043,37.8134,37.7859,37.7859,48541.0
2019-06-17 12:45:00,41.2,41.21,41.18,41.2,54606.0,37.7951,37.8043,37.7767,37.7951,54606.0
2019-06-17 12:50:00,41.19,41.19,41.12,41.16,53465.0,37.7859,37.7859,37.7217,37.7584,53465.0
2019-06-17 12:55:00,41.16,41.16,41.12,41.13,36700.0,37.7584,37.7584,37.7217,37.7309,36700.0
2019-06-17 13:00:00,41.14,41.17,41.13,41.15,68493.0,37.74,37.7676,37.7309,37.7492,68493.0
2019-06-17 13:05:00,41.15,41.18,41.15,41.15,29381.0,37.7492,37.7767,37.7492,37.7492,29381.0
2019-06-17 13:10:00,41.15,41.16,41.1,41.14,51505.0,37.7492,37.7584,37.7033,37.74,51505.0
2019-06-17 13:15:00,41.14,41.18,41.12,41.18,61390.0,37.74,37.7767,37.7217,37.7767,61390.0
2019-06-17 13:20:00,41.18,41.19,41.14,41.16,38074.0,37.7767,37.7859,37.74,37.7584,38074.0
2019-06-17 13:25:00,41.15,41.17,41.14,41.16,34881.0,37.7492,37.7676,37.74,37.7584,34881.0
2019-06-17 13:30:00,41.16,41.17,41.11,41.12,40412.0,37.7584,37.7676,37.7125,37.7217,40412.0
2019-06-17 13:35:00,41.12,41.13,41.1,41.13,40103.0,37.7217,37.7309,37.7033,37.7309,40103.0
2019-06-17 13:40:00,41.13,41.13,41.1,41.13,36495.0,37.7309,37.7309,37.7033,37.7309,36495.0
2019-06-17 13:45:00,41.13,41.13,41.06,41.06,35394.0,37.7309,37.7309,37.6667,37.6667,35394.0
2019-06-17 13:50:00,41.05,41.06,41.02,41.04,25493.0,37.6575,37.6667,37.63,37.6483,25493.0
2019-06-17 13:55:00,41.04,41.08,41.03,41.08,27717.0,37.6483,37.685,37.6391,37.685,27717.0
2019-06-17 14:00:00,41.07,41.13,41.06,41.11,49389.0,37.6758,37.7309,37.6667,37.7125,49389.0
2019-06-17 14:05:00,41.11,41.13,41.08,41.13,50427.0,37.7125,37.7309,37.685,37.7309,50427.0
2019-06-17 14:10:00,41.13,41.13,41.09,41.11,33483.0,37.7309,37.7309,37.6942,37.7125,33483.0
2019-06-17 14:15:00,41.11,41.14,41.1,41.11,38628.0,37.7125,37.74,37.7033,37.7125,38628.0
2019-06-17 14:20:00,41.11,41.13,41.08,41.08,42210.0,37.7125,37.7309,37.685,37.685,42210.0
2019-06-17 14:25:00,41.08,41.08,41.04,41.04,43872.0,37.685,37.685,37.6483,37.6483,43872.0
2019-06-17 14:30:00,41.05,41.06,41.03,41.04,37102.0,37.6575,37.6667,37.6391,37.6483,37102.0
2019-06-17 14:35:00,41.04,41.05,41.02,41.04,40946.0,37.6483,37.6575,37.63,37.6483,40946.0
2019-06-17 14:40:00,41.03,41.03,40.98,40.98,64477.0,37.6391,37.6391,37.5933,37.5933,64477.0
2019-06-17 14:45:00,40.98,40.99,40.97,40.98,29404.0,37.5933,37.6024,37.5841,37.5933,29404.0
2019-06-17 14:50:00,40.99,40.99,40.93,40.94,48305.0,37.6024,37.6024,37.5474,37.5566,48305.0
2019-06-17 14:55:00,40.94,40.95,40.92,40.93,33635.0,37.5566,37.5657,37.5382,37.5474,33635.0
2019-06-17 15:00:00,40.94,40.95,40.9,40.93,67559.0,37.5566,37.5657,37.5199,37.5474,67559.0
2019-06-17 15:05:00,40.94,40.96,40.92,40.93,301316.0,37.5566,37.5749,37.5382,37.5474,301316.0
2019-06-17 15:10:00,40.92,40.95,40.91,40.91,51989.0,37.5382,37.5657,37.529,37.529,51989.0
2019-06-17 15:15:00,40.91,40.96,40.91,40.93,56950.0,37.529,37.5749,37.529,37.5474,56950.0
2019-06-17 15:20:00,40.94,40.97,40.93,40.94,61331.0,37.5566,37.5841,37.5474,37.5566,61331.0
2019-06-17 15:25:00,40.94,40.96,40.93,40.94,46993.0,37.5566,37.5749,37.5474,37.5566,46993.0
2019-06-17 15:30:00,40.93,40.93,40.85,40.86,94972.0,37.5474,37.5474,37.474,37.4832,94972.0
2019-06-17 15:35:00,40.86,40.87,40.79,40.8,118839.0,37.4832,37.4924,37.419,37.4281,118839.0
2019-06-17 15:40:00,40.8,40.83,40.73,40.82,173593.0,37.4281,37.4557,37.3639,37.4465,173593.0
2019-06-17 15:45:00,40.83,40.85,40.71,40.73,661225.0,37.4557,37.474,37.3456,37.3639,661225.0
2019-06-17 15:50:00,40.73,40.74,40.62,40.63,360654.0,37.3639,37.3731,37.263,37.2722,360654.0
2019-06-17 15:55:00,40.63,40.64,40.48,40.61,1140063.0,37.2722,37.2814,37.1346,37.2538,1140063.0
2019-06-18 09:30:00,40.15,40.44,40.1,40.33,324130.0,36.8319,37.0979,36.786,36.997,324130.0
2019-06-18 09:35:00,40.32,40.34,40.06,40.25,291453.0,36.9878,37.0062,36.7493,36.9236,291453.0
2019-06-18 09:40:00,40.26,40.59,40.21,40.55,300376.0,36.9328,37.2355,36.8869,37.1988,300376.0
2019-06-18 09:45:00,40.56,40.74,40.43,40.73,261557.0,37.208,37.3731,37.0887,37.3639,261557.0
2019-06-18 09:50:00,40.73,40.93,40.66,40.88,220111.0,37.3639,37.5474,37.2997,37.5015,220111.0
2019-06-18 09:55:00,40.88,41.02,40.87,40.97,251823.0,37.5015,37.63,37.4924,37.5841,251823.0
2019-06-18 10:00:00,40.97,41.14,40.97,41.14,174095.0,37.5841,37.74,37.5841,37.74,174095.0
2019-06-18 10:05:00,41.14,41.26,41.14,41.23,133094.0,37.74,37.8501,37.74,37.8226,133094.0
2019-06-18 10:10:00,41.23,41.3,41.11,41.12,158063.0,37.8226,37.8868,37.7125,37.7217,158063.0
2019-06-18 10:15:00,41.12,41.18,41.09,41.11,70128.0,37.7217,37.7767,37.6942,37.7125,70128.0
2019-06-18 10:20:00,41.11,41.16,41.03,41.04,88713.0,37.7125,37.7584,37.6391,37.6483,88713.0
2019-06-18 10:25:00,41.04,41.28,41.02,41.28,71186.0,37.6483,37.8685,37.63,37.8685,71186.0
2019-06-18 10:30:00,41.27,41.4,41.27,41.3,94004.0,37.8593,37.9786,37.8593,37.8868,94004.0
2019-06-18 10:35:00,41.29,41.44,41.28,41.38,88688.0,37.8776,38.0152,37.8685,37.9602,88688.0
2019-06-18 10:40:00,41.38,41.39,41.27,41.29,69423.0,37.9602,37.9694,37.8593,37.8776,69423.0
2019-06-18 10:45:00,41.29,41.34,41.25,41.34,66096.0,37.8776,37.9235,37.8409,37.9235,66096.0
2019-06-18 10:50:00,41.33,41.39,41.26,41.3,126404.0,37.9143,37.9694,37.8501,37.8868,126404.0
2019-06-18 10:55:00,41.31,41.32,41.25,41.25,57084.0,37.896,37.9052,37.8409,37.8409,57084.0
2019-06-18 11:00:00,41.25,41.33,41.24,41.25,71990.0,37.8409,37.9143,37.8318,37.8409,71990.0
2019-06-18 11:05:00,41.26,41.29,41.21,41.21,60382.0,37.8501,37.8776,37.8043,37.8043,60382.0
2019-06-18 11:10:00,41.21,41.28,41.2,41.22,46236.0,37.8043,37.8685,37.7951,37.8134,46236.0
2019-06-18 11:15:00,41.23,41.23,41.12,41.15,73198.0,37.8226,37.8226,37.7217,37.7492,73198.0
2019-06-18 11:20:00,41.14,41.16,40.91,40.95,133568.0,37.74,37.7584,37.529,37.5657,133568.0
2019-06-18 11:25:00,40.96,41.08,40.96,41.05,70854.0,37.5749,37.685,37.5749,37.6575,70854.0
2019-06-18 11:30:00,41.06,41.06,40.97,41.0,33438.0,37.6667,37.6667,37.5841,37.6116,33438.0
2019-06-18 11:35:00,40.99,41.05,40.96,41.03,47421.0,37.6024,37.6575,37.5749,37.6391,47421.0
2019-06-18 11:40:00,41.03,41.06,41.01,41.04,50712.0,37.6391,37.6667,37.6208,37.6483,50712.0
2019-06-18 11:45:00,41.04,41.05,40.98,40.99,46938.0,37.6483,37.6575,37.5933,37.6024,46938.0
2019-06-18 11:50:00,40.98,40.99,40.84,40.84,75310.0,37.5933,37.6024,37.4648,37.4648,75310.0
2019-06-18 11:55:00,40.84,40.85,40.74,40.76,71919.0,37.4648,37.474,37.3731,37.3914,71919.0
2019-06-18 12:00:00,40.75,40.83,40.75,40.81,64735.0,37.3823,37.4557,37.3823,37.4373,64735.0
2019-06-18 12:05:00,40.81,40.85,40.78,40.82,60330.0,37.4373,37.474,37.4098,37.4465,60330.0
2019-06-18 12:10:00,40.82,40.84,40.77,40.78,59690.0,37.4465,37.4648,37.4006,37.4098,59690.0
2019-06-18 12:15:00,40.78,40.78,40.71,40.75,46650.0,37.4098,37.4098,37.3456,37.3823,46650.0
2019-06-18 12:20:00,40.74,40.78,40.74,40.77,66956.0,37.3731,37.4098,37.3731,37.4006,66956.0
2019-06-18 12:25:00,40.77,40.82,40.74,40.78,142608.0,37.4006,37.4465,37.3731,37.4098,142608.0
2019-06-18 12:30:00,40.77,40.81,40.76,40.77,57201.0,37.4006,37.4373,37.3914,37.4006,57201.0
2019-06-18 12:35:00,40.77,40.8,40.71,40.72,176963.0,37.4006,37.4281,37.3456,37.3548,176963.0
2019-06-18 12:40:00,40.71,40.72,40.65,40.7,68812.0,37.3456,37.3548,37.2905,37.3364,68812.0
2019-06-18 12:45:00,40.7,40.71,40.66,40.69,50166.0,37.3364,37.3456,37.2997,37.3272,50166.0
2019-06-18 12:50:00,40.69,40.76,40.69,40.7,72879.0,37.3272,37.3914,37.3272,37.3364,72879.0
2019-06-18 12:55:00,40.7,40.75,40.7,40.74,40927.0,37.3364,37.3823,37.3364,37.3731,40927.0
2019-06-18 13:00:00,40.74,40.75,40.67,40.67,61712.0,37.3731,37.3823,37.3089,37.3089,61712.0
2019-06-18 13:05:00,40.67,40.73,40.61,40.71,96336.0,37.3089,37.3639,37.2538,37.3456,96336.0
2019-06-18 13:10:00,40.71,40.76,40.69,40.73,70471.0,37.3456,37.3914,37.3272,37.3639,70471.0
2019-06-18 13:15:00,40.73,40.78,40.72,40.75,57200.0,37.3639,37.4098,37.3548,37.3823,57200.0
2019-06-18 13:20:00,40.74,40.76,40.72,40.76,52928.0,37.3731,37.3914,37.3548,37.3914,52928.0
2019-06-18 13:25:00,40.76,40.76,40.67,40.68,81361.0,37.3914,37.3914,37.3089,37.3181,81361.0
2019-06-18 13:30:00,40.67,40.69,40.66,40.66,53769.0,37.3089,37.3272,37.2997,37.2997,53769.0
2019-06-18 13:35:00,40.66,40.67,40.63,40.64,70070.0,37.2997,37.3089,37.2722,37.2814,70070.0
2019-06-18 13:40:00,40.64,40.69,40.63,40.66,82787.0,37.2814,37.3272,37.2722,37.2997,82787.0
2019-06-18 13:45:00,40.66,40.68,40.61,40.61,73329.0,37.2997,37.3181,37.2538,37.2538,73329.0
2019-06-18 13:50:00,40.62,40.69,40.61,40.69,85234.0,37.263,37.3272,37.2538,37.3272,85234.0
2019-06-18 13:55:00,40.69,40.71,40.65,40.67,93879.0,37.3272,37.3456,37.2905,37.3089,93879.0
2019-06-18 14:00:00,40.67,40.68,40.63,40.64,95276.0,37.3089,37.3181,37.2722,37.2814,95276.0
2019-06-18 14:05:00,40.65,40.79,40.64,40.79,144566.0,37.2905,37.419,37.2814,37.419,144566.0
2019-06-18 14:10:00,40.79,40.8,40.75,40.79,112269.0,37.419,37.4281,37.3823,37.419,112269.0
2019-06-18 14:15:00,40.79,40.91,40.78,40.9,127342.0,37.419,37.529,37.4098,37.5199,127342.0
2019-06-18 14:20:00,40.91,41.01,40.9,40.94,113475.0,37.529,37.6208,37.5199,37.5566,113475.0
2019-06-18 14:25:00,40.95,41.04,40.93,40.98,141713.0,37.5657,37.6483,37.5474,37.5933,141713.0
2019-06-18 14:30:00,40.98,41.06,40.97,40.99,112371.0,37.5933,37.6667,37.5841,37.6024,112371.0
2019-06-18 14:35:00,41.0,41.03,40.99,41.03,87059.0,37.6116,37.6391,37.6024,37.6391,87059.0
2019-06-18 14:40:00,41.03,41.09,41.02,41.08,74211.0,37.6391,37.6942,37.63,37.685,74211.0
2019-06-18 14:45:00,41.08,41.09,41.03,41.07,87091.0,37.685,37.6942,37.6391,37.6758,87091.0
2019-06-18 14:50:00,41.07,41.08,41.0,41.02,173623.0,37.6758,37.685,37.6116,37.63,173623.0
2019-06-18 14:55:00,41.02,41.05,40.98,41.01,153464.0,37.63,37.6575,37.5933,37.6208,153464.0
2019-06-18 15:00:00,41.02,41.02,40.95,40.96,92039.0,37.63,37.63,37.5657,37.5749,92039.0
2019-06-18 15:05:00,40.96,40.99,40.93,40.97,131755.0,37.5749,37.6024,37.5474,37.5841,131755.0
2019-06-18 15:10:00,40.97,41.0,40.95,40.96,59057.0,37.5841,37.6116,37.5657,37.5749,59057.0
2019-06-18 15:15:00,40.95,41.03,40.93,41.02,126643.0,37.5657,37.6391,37.5474,37.63,126643.0
2019-06-18 15:20:00,41.01,41.08,40.99,41.05,73483.0,37.6208,37.685,37.6024,37.6575,73483.0
2019-06-18 15:25:00,41.05,41.11,41.04,41.08,105204.0,37.6575,37.7125,37.6483,37.685,105204.0
2019-06-18 15:30:00,41.07,41.08,40.9,40.93,107384.0,37.6758,37.685,37.5199,37.5474,107384.0
2019-06-18 15:35:00,40.93,40.98,40.9,40.91,151780.0,37.5474,37.5933,37.5199,37.529,151780.0
2019-06-18 15:40:00,40.91,40.94,40.89,40.9,198785.0,37.529,37.5566,37.5107,37.5199,198785.0
2019-06-18 15:45:00,40.9,40.96,40.86,40.91,174975.0,37.5199,37.5749,37.4832,37.529,174975.0
2019-06-18 15:50:00,40.9,40.94,40.81,40.87,248127.0,37.5199,37.5566,37.4373,37.4924,248127.0
2019-06-18 15:55:00,40.86,40.93,40.83,40.91,410185.0,37.4832,37.5474,37.4557,37.529,410185.0
2019-06-19 09:30:00,41.03,41.26,41.02,41.17,124013.0,37.6391,37.8501,37.63,37.7676,124013.0
2019-06-19 09:35:00,41.15,41.15,40.9,40.95,73471.0,37.7492,37.7492,37.5199,37.5657,73471.0
2019-06-19 09:40:00,40.95,41.17,40.93,41.05,192003.0,37.5657,37.7676,37.5474,37.6575,192003.0
2019-06-19 09:45:00,41.06,41.08,40.79,40.95,81891.0,37.6667,37.685,37.419,37.5657,81891.0
2019-06-19 09:50:00,40.94,40.99,40.82,40.84,95308.0,37.5566,37.6024,37.4465,37.4648,95308.0
2019-06-19 09:55:00,40.84,40.91,40.76,40.9,99631.0,37.4648,37.529,37.3914,37.5199,99631.0
2019-06-19 10:00:00,40.9,40.92,40.83,40.83,166810.0,37.5199,37.5382,37.4557,37.4557,166810.0
2019-06-19 10:05:00,40.84,40.96,40.84,40.95,104609.0,37.4648,37.5749,37.4648,37.5657,104609.0
2019-06-19 10:10:00,40.95,40.96,40.74,40.82,83924.0,37.5657,37.5749,37.3731,37.4465,83924.0
2019-06-19 10:15:00,40.82,40.9,40.8,40.8,96579.0,37.4465,37.5199,37.4281,37.4281,96579.0
2019-06-19 10:20:00,40.8,40.86,40.74,40.76,55513.0,37.4281,37.4832,37.3731,37.3914,55513.0
2019-06-19 10:25:00,40.76,40.76,40.67,40.73,79388.0,37.3914,37.3914,37.3089,37.3639,79388.0
2019-06-19 10:30:00,40.74,40.83,40.72,40.75,64479.0,37.3731,37.4557,37.3548,37.3823,64479.0
2019-06-19 10:35:00,40.76,40.9,40.76,40.9,54873.0,37.3914,37.5199,37.3914,37.5199,54873.0
2019-06-19 10:40:00,40.9,40.94,40.87,40.94,36263.0,37.5199,37.5566,37.4924,37.5566,36263.0
2019-06-19 10:45:00,40.93,40.94,40.79,40.82,37413.0,37.5474,37.5566,37.419,37.4465,37413.0
2019-06-19 10:50:00,40.82,40.9,40.81,40.89,57755.0,37.4465,37.5199,37.4373,37.5107,57755.0
2019-06-19 10:55:00,40.9,40.91,40.82,40.82,47093.0,37.5199,37.529,37.4465,37.4465,47093.0
2019-06-19 11:00:00,40.83,40.85,40.78,40.79,41010.0,37.4557,37.474,37.4098,37.419,41010.0
2019-06-19 11:05:00,40.78,40.8,40.74,40.75,42126.0,37.4098,37.4281,37.3731,37.3823,42126.0
2019-06-19 11:10:00,40.75,40.8,40.71,40.72,43592.0,37.3823,37.4281,37.3456,37.3548,43592.0
2019-06-19 11:15:00,40.72,40.75,40.68,40.71,86894.0,37.3548,37.3823,37.3181,37.3456,86894.0
2019-06-19 11:20:00,40.72,40.77,40.7,40.73,67941.0,37.3548,37.4006,37.3364,37.3639,67941.0
2019-06-19 11:25:00,40.73,40.78,40.69,40.73,80645.0,37.3639,37.4098,37.3272,37.3639,80645.0
2019-06-19 11:30:00,40.73,40.76,40.72,40.73,26663.0,37.3639,37.3914,37.3548,37.3639,26663.0
2019-06-19 11:35:00,40.72,40.79,40.68,40.77,37811.0,37.3548,37.419,37.3181,37.4006,37811.0
2019-06-19 11:40:00,40.77,40.82,40.74,40.82,51295.0,37.4006,37.4465,37.3731,37.4465,51295.0
2019-06-19 11:45:00,40.81,40.85,40.8,40.8,44644.0,37.4373,37.474,37.4281,37.4281,44644.0
2019-06-19 11:50:00,40.8,40.86,40.79,40.84,138726.0,37.4281,37.4832,37.419,37.4648,138726.0
2019-06-19 11:55:00,40.84,40.85,40.82,40.83,64057.0,37.4648,37.474,37.4465,37.4557,64057.0
2019-06-19 12:00:00,40.83,40.88,40.8,40.88,64199.0,37.4557,37.5015,37.4281,37.5015,64199.0
2019-06-19 12:05:00,40.88,40.89,40.86,40.86,27341.0,37.5015,37.5107,37.4832,37.4832,27341.0
2019-06-19 12:10:00,40.86,40.86,40.79,40.83,61064.0,37.4832,37.4832,37.419,37.4557,61064.0
2019-06-19 12:15:00,40.83,40.84,40.79,40.8,67834.0,37.4557,37.4648,37.419,37.4281,67834.0
2019-06-19 12:20:00,40.8,40.82,40.77,40.8,105624.0,37.4281,37.4465,37.4006,37.4281,105624.0
2019-06-19 12:25:00,40.8,40.81,40.75,40.76,70692.0,37.4281,37.4373,37.3823,37.3914,70692.0
2019-06-19 12:30:00,40.76,40.76,40.63,40.64,82763.0,37.3914,37.3914,37.2722,37.2814,82763.0
2019-06-19 12:35:00,40.64,40.71,40.63,40.71,91996.0,37.2814,37.3456,37.2722,37.3456,91996.0
2019-06-19 12:40:00,40.7,40.74,40.65,40.73,70940.0,37.3364,37.3731,37.2905,37.3639,70940.0
2019-06-19 12:45:00,40.73,40.82,40.71,40.82,39257.0,37.3639,37.4465,37.3456,37.4465,39257.0
2019-06-19 12:50:00,40.82,40.85,40.81,40.84,41728.0,37.4465,37.474,37.4373,37.4648,41728.0
2019-06-19 12:55:00,40.84,40.86,40.8,40.84,52829.0,37.4648,37.4832,37.4281,37.4648,52829.0
2019-06-19 13:00:00,40.84,40.86,40.83,40.84,57184.0,37.4648,37.4832,37.4557,37.4648,57184.0
2019-06-19 13:05:00,40.84,40.85,40.81,40.83,49638.0,37.4648,37.474,37.4373,37.4557,49638.0
2019-06-19 13:10:00,40.83,40.84,40.77,40.8,62889.0,37.4557,37.4648,37.4006,37.4281,62889.0
2019-06-19 13:15:00,40.8,40.82,40.78,40.82,121077.0,37.4281,37.4465,37.4098,37.4465,121077.0
2019-06-19 13:20:00,40.82,40.82,40.8,40.81,78601.0,37.4465,37.4465,37.4281,37.4373,78601.0
2019-06-19 13:25:00,40.82,40.82,40.76,40.77,34400.0,37.4465,37.4465,37.3914,37.4006,34400.0
2019-06-19 13:30:00,40.77,40.8,40.74,40.77,59646.0,37.4006,37.4281,37.3731,37.4006,59646.0
2019-06-19 13:35:00,40.77,40.78,40.73,40.74,62445.0,37.4006,37.4098,37.3639,37.3731,62445.0
2019-06-19 13:40:00,40.74,40.75,40.7,40.73,61454.0,37.3731,37.3823,37.3364,37.3639,61454.0
2019-06-19 13:45:00,40.73,40.74,40.69,40.74,42831.0,37.3639,37.3731,37.3272,37.3731,42831.0
2019-06-19 13:50:00,40.74,40.75,40.66,40.67,113022.0,37.3731,37.3823,37.2997,37.3089,113022.0
2019-06-19 13:55:00,40.67,40.71,40.61,40.71,68422.0,37.3089,37.3456,37.2538,37.3456,68422.0
2019-06-19 14:00:00,40.71,40.73,40.33,40.37,355284.0,37.3456,37.3639,36.997,37.0337,355284.0
2019-06-19 14:05:00,40.37,40.4,40.06,40.12,454358.0,37.0337,37.0612,36.7493,36.8043,454358.0
2019-06-19 14:10:00,40.11,40.25,40.09,40.22,139579.0,36.7952,36.9236,36.7768,36.8961,139579.0
2019-06-19 14:15:00,40.22,40.33,40.22,40.26,90613.0,36.8961,36.997,36.8961,36.9328,90613.0
2019-06-19 14:20:00,40.27,40.27,40.14,40.15,81326.0,36.9419,36.9419,36.8227,36.8319,81326.0
2019-06-19 14:25:00,40.15,40.15,39.99,40.0,189783.0,36.8319,36.8319,36.6851,36.6943,189783.0
2019-06-19 14:30:00,39.99,40.02,39.88,39.89,384628.0,36.6851,36.7126,36.5842,36.5933,384628.0
2019-06-19 14:35:00,39.9,39.9,39.76,39.77,299046.0,36.6025,36.6025,36.4741,36.4833,299046.0
2019-06-19 14:40:00,39.77,39.99,39.75,39.97,422198.0,36.4833,36.6851,36.4649,36.6667,422198.0
2019-06-19 14:45:00,39.97,40.08,39.95,40.06,165675.0,36.6667,36.7676,36.6484,36.7493,165675.0
2019-06-19 14:50:00,40.07,40.07,39.95,40.05,198327.0,36.7585,36.7585,36.6484,36.7401,198327.0
2019-06-19 14:55:00,40.05,40.06,39.94,40.0,126988.0,36.7401,36.7493,36.6392,36.6943,126988.0
2019-06-19 15:00:00,39.99,40.04,39.98,40.02,195647.0,36.6851,36.7309,36.6759,36.7126,195647.0
2019-06-19 15:05:00,40.03,40.11,40.01,40.08,139732.0,36.7218,36.7952,36.7034,36.7676,139732.0
2019-06-19 15:10:00,40.09,40.16,40.04,40.12,127313.0,36.7768,36.841,36.7309,36.8043,127313.0
2019-06-19 15:15:00,40.11,40.13,40.05,40.12,135851.0,36.7952,36.8135,36.7401,36.8043,135851.0
2019-06-19 15:20:00,40.12,40.13,39.99,40.0,100027.0,36.8043,36.8135,36.6851,36.6943,100027.0
2019-06-19 15:25:00,39.99,40.02,39.96,39.98,301305.0,36.6851,36.7126,36.6576,36.6759,301305.0
2019-06-19 15:30:00,39.99,40.03,39.98,40.02,755872.0,36.6851,36.7218,36.6759,36.7126,755872.0
2019-06-19 15:35:00,40.01,40.04,39.98,39.99,264592.0,36.7034,36.7309,36.6759,36.6851,264592.0
2019-06-19 15:40:00,39.99,40.04,39.91,39.97,295886.0,36.6851,36.7309,36.6117,36.6667,295886.0
2019-06-19 15:45:00,39.98,40.0,39.9,39.9,249567.0,36.6759,36.6943,36.6025,36.6025,249567.0
2019-06-19 15:50:00,39.91,40.0,39.89,39.94,423815.0,36.6117,36.6943,36.5933,36.6392,423815.0
2019-06-19 15:55:00,39.93,39.97,39.86,39.88,856222.0,36.63,36.6667,36.5658,36.5842,856222.0
2019-06-20 09:30:00,40.25,40.32,39.94,40.11,232678.0,36.9236,36.9878,36.6392,36.7952,232678.0
2019-06-20 09:35:00,40.11,40.11,39.67,39.68,243961.0,36.7952,36.7952,36.3915,36.4007,243961.0
2019-06-20 09:40:00,39.69,39.93,39.68,39.8,199641.0,36.4099,36.63,36.4007,36.5108,199641.0
2019-06-20 09:45:00,39.79,39.88,39.72,39.84,166496.0,36.5016,36.5842,36.4374,36.5475,166496.0
2019-06-20 09:50:00,39.84,39.98,39.84,39.86,202878.0,36.5475,36.6759,36.5475,36.5658,202878.0
2019-06-20 09:55:00,39.87,39.96,39.83,39.88,162078.0,36.575,36.6576,36.5383,36.5842,162078.0
2019-06-20 10:00:00,39.88,40.02,39.84,39.85,274872.0,36.5842,36.7126,36.5475,36.5567,274872.0
2019-06-20 10:05:00,39.85,39.85,39.69,39.72,126442.0,36.5567,36.5567,36.4099,36.4374,126442.0
2019-06-20 10:10:00,39.71,39.79,39.68,39.7,135849.0,36.4282,36.5016,36.4007,36.419,135849.0
2019-06-20 10:15:00,39.7,39.76,39.67,39.68,126096.0,36.419,36.4741,36.3915,36.4007,126096.0
2019-06-20 10:20:00,39.68,39.76,39.64,39.75,120533.0,36.4007,36.4741,36.364,36.4649,120533.0
2019-06-20 10:25:00,39.75,39.81,39.72,39.73,84964.0,36.4649,36.52,36.4374,36.4466,84964.0
2019-06-20 10:30:00,39.73,39.75,39.62,39.64,127694.0,36.4466,36.4649,36.3457,36.364,127694.0
2019-06-20 10:35:00,39.64,39.67,39.6,39.62,178102.0,36.364,36.3915,36.3273,36.3457,178102.0
2019-06-20 10:40:00,39.62,39.63,39.51,39.57,112656.0,36.3457,36.3548,36.2447,36.2998,112656.0
2019-06-20 10:45:00,39.57,39.6,39.55,39.6,129340.0,36.2998,36.3273,36.2814,36.3273,129340.0
2019-06-20 10:50:00,39.6,39.61,39.52,39.58,120997.0,36.3273,36.3365,36.2539,36.309,120997.0
2019-06-20 10:55:00,39.58,39.61,39.5,39.58,97878.0,36.309,36.3365,36.2356,36.309,97878.0
2019-06-20 11:00:00,39.57,39.6,39.55,39.57,105913.0,36.2998,36.3273,36.2814,36.2998,105913.0
2019-06-20 11:05:00,39.58,39.6,39.54,39.55,67828.0,36.309,36.3273,36.2723,36.2814,67828.0
2019-06-20 11:10:00,39.55,39.56,39.41,39.41,181543.0,36.2814,36.2906,36.153,36.153,181543.0
2019-06-20 11:15:00,39.41,39.43,39.39,39.41,98620.0,36.153,36.1714,36.1347,36.153,98620.0
2019-06-20 11:20:00,39.41,39.43,39.39,39.4,156426.0,36.153,36.1714,36.1347,36.1438,156426.0
2019-06-20 11:25:00,39.4,39.43,39.36,39.42,136764.0,36.1438,36.1714,36.1071,36.1622,136764.0
2019-06-20 11:30:00,39.43,39.56,39.41,39.49,287638.0,36.1714,36.2906,36.153,36.2264,287638.0
2019-06-20 11:35:00,39.48,39.57,39.47,39.52,138369.0,36.2172,36.2998,36.2081,36.2539,138369.0
2019-06-20 11:40:00,39.52,39.64,39.52,39.58,190724.0,36.2539,36.364,36.2539,36.309,190724.0
2019-06-20 11:45:00,39.58,39.74,39.57,39.72,182436.0,36.309,36.4557,36.2998,36.4374,182436.0
2019-06-20 11:50:00,39.72,39.72,39.65,39.72,152399.0,36.4374,36.4374,36.3732,36.4374,152399.0
2019-06-20 11:55:00,39.72,39.77,39.7,39.73,113334.0,36.4374,36.4833,36.419,36.4466,113334.0
2019-06-20 12:00:00,39.73,39.81,39.7,39.8,269101.0,36.4466,36.52,36.419,36.5108,269101.0
2019-06-20 12:05:00,39.8,39.83,39.78,39.81,126804.0,36.5108,36.5383,36.4924,36.52,126804.0
2019-06-20 12:10:00,39.8,39.81,39.69,39.7,86732.0,36.5108,36.52,36.4099,36.419,86732.0
2019-06-20 12:15:00,39.7,39.7,39.6,39.62,109105.0,36.419,36.419,36.3273,36.3457,109105.0
2019-06-20 12:20:00,39.62,39.76,39.6,39.75,95970.0,36.3457,36.4741,36.3273,36.4649,95970.0
2019-06-20 12:25:00,39.75,39.77,39.71,39.77,114324.0,36.4649,36.4833,36.4282,36.4833,114324.0
2019-06-20 12:30:00,39.77,39.78,39.69,39.7,68110.0,36.4833,36.4924,36.4099,36.419,68110.0
2019-06-20 12:35:00,39.69,39.8,39.68,39.79,61331.0,36.4099,36.5108,36.4007,36.5016,61331.0
2019-06-20 12:40:00,39.78,39.86,39.75,39.84,74036.0,36.4924,36.5658,36.4649,36.5475,74036.0
2019-06-20 12:45:00,39.84,39.86,39.81,39.84,57500.0,36.5475,36.5658,36.52,36.5475,57500.0
2019-06-20 12:50:00,39.85,39.88,39.8,39.8,58342.0,36.5567,36.5842,36.5108,36.5108,58342.0
2019-06-20 12:55:00,39.8,39.86,39.78,39.83,66933.0,36.5108,36.5658,36.4924,36.5383,66933.0
2019-06-20 13:00:00,39.84,39.92,39.82,39.91,43229.0,36.5475,36.6209,36.5291,36.6117,43229.0
2019-06-20 13:05:00,39.91,39.93,39.88,39.88,57686.0,36.6117,36.63,36.5842,36.5842,57686.0
2019-06-20 13:10:00,39.88,39.91,39.85,39.89,51848.0,36.5842,36.6117,36.5567,36.5933,51848.0
2019-06-20 13:15:00,39.88,39.89,39.83,39.87,48958.0,36.5842,36.5933,36.5383,36.575,48958.0
2019-06-20 13:20:00,39.88,39.92,39.87,39.9,91317.0,36.5842,36.6209,36.575,36.6025,91317.0
2019-06-20 13:25:00,39.91,39.93,39.89,39.93,77741.0,36.6117,36.63,36.5933,36.63,77741.0
2019-06-20 13:30:00,39.93,40.0,39.92,39.98,100844.0,36.63,36.6943,36.6209,36.6759,100844.0
2019-06-20 13:35:00,39.97,39.98,39.94,39.97,44394.0,36.6667,36.6759,36.6392,36.6667,44394.0
2019-06-20 13:40:00,39.97,40.01,39.95,40.0,145373.0,36.6667,36.7034,36.6484,36.6943,145373.0
2019-06-20 13:45:00,40.01,40.03,39.97,39.99,96157.0,36.7034,36.7218,36.6667,36.6851,96157.0
2019-06-20 13:50:00,39.99,40.04,39.98,40.0,109531.0,36.6851,36.7309,36.6759,36.6943,109531.0
2019-06-20 13:55:00,40.0,40.08,39.99,40.01,181244.0,36.6943,36.7676,36.6851,36.7034,181244.0
2019-06-20 14:00:00,40.01,40.05,39.99,40.05,103700.0,36.7034,36.7401,36.6851,36.7401,103700.0
2019-06-20 14:05:00,40.05,40.11,40.03,40.09,138620.0,36.7401,36.7952,36.7218,36.7768,138620.0
2019-06-20 14:10:00,40.09,40.14,40.03,40.07,146586.0,36.7768,36.8227,36.7218,36.7585,146586.0
2019-06-20 14:15:00,40.07,40.1,40.02,40.05,103430.0,36.7585,36.786,36.7126,36.7401,103430.0
2019-06-20 14:20:00,40.06,40.12,40.01,40.05,109487.0,36.7493,36.8043,36.7034,36.7401,109487.0
2019-06-20 14:25:00,40.05,40.1,40.0,40.01,115023.0,36.7401,36.786,36.6943,36.7034,115023.0
2019-06-20 14:30:00,40.01,40.05,40.0,40.04,79084.0,36.7034,36.7401,36.6943,36.7309,79084.0
2019-06-20 14:35:00,40.05,40.1,40.04,40.07,40730.0,36.7401,36.786,36.7309,36.7585,40730.0
2019-06-20 14:40:00,40.06,40.06,40.0,40.01,48337.0,36.7493,36.7493,36.6943,36.7034,48337.0
2019-06-20 14:45:00,40.01,40.06,40.0,40.05,70818.0,36.7034,36.7493,36.6943,36.7401,70818.0
2019-06-20 14:50:00,40.04,40.06,40.0,40.02,52994.0,36.7309,36.7493,36.6943,36.7126,52994.0
2019-06-20 14:55:00,40.01,40.07,40.01,40.04,57093.0,36.7034,36.7585,36.7034,36.7309,57093.0
2019-06-20 15:00:00,40.04,40.05,39.99,40.0,56242.0,36.7309,36.7401,36.6851,36.6943,56242.0
2019-06-20 15:05:00,39.99,40.02,39.99,40.0,96488.0,36.6851,36.7126,36.6851,36.6943,96488.0
2019-06-20 15:10:00,40.0,40.08,39.99,40.07,82464.0,36.6943,36.7676,36.6851,36.7585,82464.0
2019-06-20 15:15:00,40.07,40.09,40.04,40.08,126121.0,36.7585,36.7768,36.7309,36.7676,126121.0
2019-06-20 15:20:00,40.08,40.1,40.05,40.06,135354.0,36.7676,36.786,36.7401,36.7493,135354.0
2019-06-20 15:25:00,40.06,40.12,40.05,40.09,140794.0,36.7493,36.8043,36.7401,36.7768,140794.0
2019-06-20 15:30:00,40.09,40.1,40.05,40.09,106062.0,36.7768,36.786,36.7401,36.7768,106062.0
2019-06-20 15:35:00,40.09,40.19,40.07,40.18,124272.0,36.7768,36.8686,36.7585,36.8594,124272.0
2019-06-20 15:40:00,40.18,40.19,40.13,40.14,179047.0,36.8594,36.8686,36.8135,36.8227,179047.0
2019-06-20 15:45:00,40.14,40.15,40.08,40.1,259422.0,36.8227,36.8319,36.7676,36.786,259422.0
2019-06-20 15:50:00,40.11,40.14,40.06,40.12,407935.0,36.7952,36.8227,36.7493,36.8043,407935.0
2019-06-20 15:55:00,40.12,40.14,40.03,40.03,682467.0,36.8043,36.8227,36.7218,36.7218,682467.0
2019-06-21 09:30:00,40.29,40.43,40.12,40.29,1170825.0,36.9603,37.0887,36.8043,36.9603,1170825.0
2019-06-21 09:35:00,40.28,40.41,40.22,40.24,109862.0,36.9511,37.0704,36.8961,36.9144,109862.0
2019-06-21 09:40:00,40.24,40.41,40.22,40.39,107740.0,36.9144,37.0704,36.8961,37.052,107740.0
2019-06-21 09:45:00,40.39,40.55,40.35,40.36,249339.0,37.052,37.1988,37.0153,37.0245,249339.0
2019-06-21 09:50:00,40.35,40.36,40.22,40.35,106320.0,37.0153,37.0245,36.8961,37.0153,106320.0
2019-06-21 09:55:00,40.36,40.41,40.31,40.35,69610.0,37.0245,37.0704,36.9786,37.0153,69610.0
2019-06-21 10:00:00,40.35,40.36,40.19,40.28,81035.0,37.0153,37.0245,36.8686,36.9511,81035.0
2019-06-21 10:05:00,40.27,40.37,40.25,40.34,72197.0,36.9419,37.0337,36.9236,37.0062,72197.0
2019-06-21 10:10:00,40.34,40.38,40.28,40.33,70226.0,37.0062,37.0428,36.9511,36.997,70226.0
2019-06-21 10:15:00,40.33,40.37,40.29,40.34,67141.0,36.997,37.0337,36.9603,37.0062,67141.0
2019-06-21 10:20:00,40.34,40.43,40.33,40.43,72940.0,37.0062,37.0887,36.997,37.0887,72940.0
2019-06-21 10:25:00,40.43,40.48,40.41,40.44,93203.0,37.0887,37.1346,37.0704,37.0979,93203.0
2019-06-21 10:30:00,40.44,40.52,40.43,40.49,79239.0,37.0979,37.1713,37.0887,37.1438,79239.0
2019-06-21 10:35:00,40.49,40.53,40.46,40.53,72349.0,37.1438,37.1805,37.1162,37.1805,72349.0
2019-06-21 10:40:00,40.54,40.6,40.52,40.55,117859.0,37.1896,37.2447,37.1713,37.1988,117859.0
2019-06-21 10:45:00,40.55,40.58,40.48,40.57,74038.0,37.1988,37.2263,37.1346,37.2171,74038.0
2019-06-21 10:50:00,40.57,40.63,40.53,40.6,121532.0,37.2171,37.2722,37.1805,37.2447,121532.0
2019-06-21 10:55:00,40.59,40.68,40.59,40.68,128830.0,37.2355,37.3181,37.2355,37.3181,128830.0
2019-06-21 11:00:00,40.68,40.73,40.57,40.58,134826.0,37.3181,37.3639,37.2171,37.2263,134826.0
2019-06-21 11:05:00,40.59,40.61,40.49,40.5,176200.0,37.2355,37.2538,37.1438,37.1529,176200.0
2019-06-21 11:10:00,40.49,40.52,40.41,40.48,164350.0,37.1438,37.1713,37.0704,37.1346,164350.0
2019-06-21 11:15:00,40.49,40.49,40.4,40.47,70131.0,37.1438,37.1438,37.0612,37.1254,70131.0
2019-06-21 11:20:00,40.47,40.53,40.44,40.51,48533.0,37.1254,37.1805,37.0979,37.1621,48533.0
2019-06-21 11:25:00,40.51,40.52,40.46,40.51,39739.0,37.1621,37.1713,37.1162,37.1621,39739.0
2019-06-21 11:30:00,40.51,40.59,40.47,40.56,49071.0,37.1621,37.2355,37.1254,37.208,49071.0
2019-06-21 11:35:00,40.56,40.6,40.53,40.56,46160.0,37.208,37.2447,37.1805,37.208,46160.0
2019-06-21 11:40:00,40.56,40.6,40.53,40.55,66957.0,37.208,37.2447,37.1805,37.1988,66957.0
2019-06-21 11:45:00,40.54,40.6,40.54,40.54,43518.0,37.1896,37.2447,37.1896,37.1896,43518.0
2019-06-21 11:50:00,40.55,40.58,40.53,40.55,52104.0,37.1988,37.2263,37.1805,37.1988,52104.0
2019-06-21 11:55:00,40.56,40.61,40.54,40.57,45581.0,37.208,37.2538,37.1896,37.2171,45581.0
2019-06-21 12:00:00,40.57,40.59,40.54,40.57,35996.0,37.2171,37.2355,37.1896,37.2171,35996.0
2019-06-21 12:05:00,40.58,40.58,40.54,40.57,38058.0,37.2263,37.2263,37.1896,37.2171,38058.0
2019-06-21 12:10:00,40.56,40.57,40.52,40.56,86107.0,37.208,37.2171,37.1713,37.208,86107.0
2019-06-21 12:15:00,40.56,40.56,40.48,40.48,115706.0,37.208,37.208,37.1346,37.1346,115706.0
2019-06-21 12:20:00,40.49,40.53,40.48,40.52,40544.0,37.1438,37.1805,37.1346,37.1713,40544.0
2019-06-21 12:25:00,40.52,40.55,40.5,40.5,42224.0,37.1713,37.1988,37.1529,37.1529,42224.0
2019-06-21 12:30:00,40.5,40.52,40.48,40.51,33405.0,37.1529,37.1713,37.1346,37.1621,33405.0
2019-06-21 12:35:00,40.51,40.57,40.49,40.56,46578.0,37.1621,37.2171,37.1438,37.208,46578.0
2019-06-21 12:40:00,40.56,40.61,40.53,40.6,42754.0,37.208,37.2538,37.1805,37.2447,42754.0
2019-06-21 12:45:00,40.6,40.65,40.6,40.65,53722.0,37.2447,37.2905,37.2447,37.2905,53722.0
2019-06-21 12:50:00,40.65,40.67,40.62,40.65,59354.0,37.2905,37.3089,37.263,37.2905,59354.0
2019-06-21 12:55:00,40.65,40.66,40.61,40.64,44820.0,37.2905,37.2997,37.2538,37.2814,44820.0
2019-06-21 13:00:00,40.63,40.65,40.6,40.63,64132.0,37.2722,37.2905,37.2447,37.2722,64132.0
2019-06-21 13:05:00,40.63,40.64,40.6,40.62,29546.0,37.2722,37.2814,37.2447,37.263,29546.0
2019-06-21 13:10:00,40.62,40.66,40.62,40.65,40887.0,37.263,37.2997,37.263,37.2905,40887.0
2019-06-21 13:15:00,40.65,40.68,40.63,40.68,60773.0,37.2905,37.3181,37.2722,37.3181,60773.0
2019-06-21 13:20:00,40.68,40.7,40.66,40.68,49933.0,37.3181,37.3364,37.2997,37.3181,49933.0
2019-06-21 13:25:00,40.68,40.74,40.68,40.71,66043.0,37.3181,37.3731,37.3181,37.3456,66043.0
2019-06-21 13:30:00,40.71,40.75,40.7,40.75,43489.0,37.3456,37.3823,37.3364,37.3823,43489.0
2019-06-21 13:35:00,40.75,40.76,40.7,40.72,52729.0,37.3823,37.3914,37.3364,37.3548,52729.0
2019-06-21 13:40:00,40.72,40.72,40.68,40.7,53108.0,37.3548,37.3548,37.3181,37.3364,53108.0
2019-06-21 13:45:00,40.7,40.72,40.69,40.71,43929.0,37.3364,37.3548,37.3272,37.3456,43929.0
2019-06-21 13:50:00,40.71,40.76,40.71,40.74,65890.0,37.3456,37.3914,37.3456,37.3731,65890.0
2019-06-21 13:55:00,40.74,40.76,40.72,40.73,37895.0,37.3731,37.3914,37.3548,37.3639,37895.0
2019-06-21 14:00:00,40.73,40.79,40.73,40.79,74657.0,37.3639,37.419,37.3639,37.419,74657.0
2019-06-21 14:05:00,40.78,40.79,40.76,40.77,67544.0,37.4098,37.419,37.3914,37.4006,67544.0
2019-06-21 14:10:00,40.76,40.76,40.71,40.73,46258.0,37.3914,37.3914,37.3456,37.3639,46258.0
2019-06-21 14:15:00,40.73,40.78,40.73,40.73,49655.0,37.3639,37.4098,37.3639,37.3639,49655.0
2019-06-21 14:20:00,40.73,40.74,40.72,40.73,38121.0,37.3639,37.3731,37.3548,37.3639,38121.0
2019-06-21 14:25:00,40.73,40.74,40.69,40.69,60311.0,37.3639,37.3731,37.3272,37.3272,60311.0
2019-06-21 14:30:00,40.7,40.71,40.69,40.71,47177.0,37.3364,37.3456,37.3272,37.3456,47177.0
2019-06-21 14:35:00,40.71,40.71,40.65,40.65,90551.0,37.3456,37.3456,37.2905,37.2905,90551.0
2019-06-21 14:40:00,40.66,40.7,40.64,40.64,67453.0,37.2997,37.3364,37.2814,37.2814,67453.0
2019-06-21 14:45:00,40.64,40.69,40.63,40.67,42909.0,37.2814,37.3272,37.2722,37.3089,42909.0
2019-06-21 14:50:00,40.68,40.69,40.64,40.67,50256.0,37.3181,37.3272,37.2814,37.3089,50256.0
2019-06-21 14:55:00,40.67,40.68,40.6,40.61,86190.0,37.3089,37.3181,37.2447,37.2538,86190.0
2019-06-21 15:00:00,40.6,40.61,40.56,40.58,58492.0,37.2447,37.2538,37.208,37.2263,58492.0
2019-06-21 15:05:00,40.57,40.63,40.55,40.62,59604.0,37.2171,37.2722,37.1988,37.263,59604.0
2019-06-21 15:10:00,40.63,40.69,40.6,40.68,58681.0,37.2722,37.3272,37.2447,37.3181,58681.0
2019-06-21 15:15:00,40.68,40.68,40.63,40.67,90170.0,37.3181,37.3181,37.2722,37.3089,90170.0
2019-06-21 15:20:00,40.67,40.69,40.65,40.66,57270.0,37.3089,37.3272,37.2905,37.2997,57270.0
2019-06-21 15:25:00,40.66,40.73,40.66,40.7,82181.0,37.2997,37.3639,37.2997,37.3364,82181.0
2019-06-21 15:30:00,40.7,40.72,40.66,40.68,179379.0,37.3364,37.3548,37.2997,37.3181,179379.0
2019-06-21 15:35:00,40.68,40.7,40.67,40.69,131695.0,37.3181,37.3364,37.3089,37.3272,131695.0
2019-06-21 15:40:00,40.69,40.72,40.66,40.67,140469.0,37.3272,37.3548,37.2997,37.3089,140469.0
2019-06-21 15:45:00,40.68,40.72,40.62,40.66,135769.0,37.3181,37.3548,37.263,37.2997,135769.0
2019-06-21 15:50:00,40.66,40.7,40.57,40.58,215557.0,37.2997,37.3364,37.2171,37.2263,215557.0
2019-06-21 15:55:00,40.58,40.66,40.56,40.63,518908.0,37.2263,37.2997,37.208,37.2722,518908.0
2019-06-24 09:30:00,40.19,40.3,39.85,40.01,322601.0,36.8686,36.9695,36.5567,36.7034,322601.0
2019-06-24 09:35:00,40.02,40.1,39.9,40.01,127365.0,36.7126,36.786,36.6025,36.7034,127365.0
2019-06-24 09:40:00,40.01,40.3,40.01,40.24,136830.0,36.7034,36.9695,36.7034,36.9144,136830.0
2019-06-24 09:45:00,40.24,40.33,40.14,40.2,112234.0,36.9144,36.997,36.8227,36.8777,112234.0
2019-06-24 09:50:00,40.21,40.28,40.16,40.22,81052.0,36.8869,36.9511,36.841,36.8961,81052.0
2019-06-24 09:55:00,40.21,40.33,40.13,40.23,91106.0,36.8869,36.997,36.8135,36.9052,91106.0
2019-06-24 10:00:00,40.23,40.31,40.21,40.28,97840.0,36.9052,36.9786,36.8869,36.9511,97840.0
2019-06-24 10:05:00,40.29,40.34,40.26,40.29,59836.0,36.9603,37.0062,36.9328,36.9603,59836.0
2019-06-24 10:10:00,40.29,40.32,40.22,40.23,71850.0,36.9603,36.9878,36.8961,36.9052,71850.0
2019-06-24 10:15:00,40.23,40.24,40.12,40.19,41269.0,36.9052,36.9144,36.8043,36.8686,41269.0
2019-06-24 10:20:00,40.18,40.18,40.09,40.09,78498.0,36.8594,36.8594,36.7768,36.7768,78498.0
2019-06-24 10:25:00,40.09,40.11,40.04,40.1,56239.0,36.7768,36.7952,36.7309,36.786,56239.0
2019-06-24 10:30:00,40.11,40.11,40.06,40.09,163818.0,36.7952,36.7952,36.7493,36.7768,163818.0
2019-06-24 10:35:00,40.09,40.11,40.05,40.08,108106.0,36.7768,36.7952,36.7401,36.7676,108106.0
2019-06-24 10:40:00,40.08,40.1,40.02,40.04,52066.0,36.7676,36.786,36.7126,36.7309,52066.0
2019-06-24 10:45:00,40.05,40.06,39.94,39.95,74229.0,36.7401,36.7493,36.6392,36.6484,74229.0
2019-06-24 10:50:00,39.96,40.03,39.95,39.98,45304.0,36.6576,36.7218,36.6484,36.6759,45304.0
2019-06-24 10:55:00,39.98,39.98,39.88,39.95,75074.0,36.6759,36.6759,36.5842,36.6484,75074.0
2019-06-24 11:00:00,39.94,39.94,39.86,39.88,71378.0,36.6392,36.6392,36.5658,36.5842,71378.0
2019-06-24 11:05:00,39.88,39.95,39.86,39.93,75466.0,36.5842,36.6484,36.5658,36.63,75466.0
2019-06-24 11:10:00,39.94,39.95,39.9,39.9,50630.0,36.6392,36.6484,36.6025,36.6025,50630.0
2019-06-24 11:15:00,39.9,39.92,39.82,39.82,63930.0,36.6025,36.6209,36.5291,36.5291,63930.0
2019-06-24 11:20:00,39.83,39.85,39.78,39.84,59928.0,36.5383,36.5567,36.4924,36.5475,59928.0
2019-06-24 11:25:00,39.84,39.85,39.77,39.78,58105.0,36.5475,36.5567,36.4833,36.4924,58105.0
2019-06-24 11:30:00,39.77,39.83,39.76,39.8,116199.0,36.4833,36.5383,36.4741,36.5108,116199.0
2019-06-24 11:35:00,39.81,39.82,39.78,39.8,112459.0,36.52,36.5291,36.4924,36.5108,112459.0
2019-06-24 11:40:00,39.81,39.82,39.75,39.79,82498.0,36.52,36.5291,36.4649,36.5016,82498.0
2019-06-24 11:45:00,39.79,39.79,39.73,39.75,88211.0,36.5016,36.5016,36.4466,36.4649,88211.0
2019-06-24 11:50:00,39.76,39.77,39.71,39.72,77158.0,36.4741,36.4833,36.4282,36.4374,77158.0
2019-06-24 11:55:00,39.72,39.72,39.66,39.67,61973.0,36.4374,36.4374,36.3824,36.3915,61973.0
2019-06-24 12:00:00,39.67,39.71,39.65,39.66,53584.0,36.3915,36.4282,36.3732,36.3824,53584.0
2019-06-24 12:05:00,39.68,39.72,39.66,39.68,79311.0,36.4007,36.4374,36.3824,36.4007,79311.0
2019-06-24 12:10:00,39.68,39.77,39.68,39.77,54983.0,36.4007,36.4833,36.4007,36.4833,54983.0
2019-06-24 12:15:00,39.76,39.81,39.75,39.8,71520.0,36.4741,36.52,36.4649,36.5108,71520.0
2019-06-24 12:20:00,39.8,39.8,39.73,39.75,44128.0,36.5108,36.5108,36.4466,36.4649,44128.0
2019-06-24 12:25:00,39.75,39.75,39.69,39.69,43943.0,36.4649,36.4649,36.4099,36.4099,43943.0
2019-06-24 12:30:00,39.7,39.7,39.56,39.6,393067.0,36.419,36.419,36.2906,36.3273,393067.0
2019-06-24 12:35:00,39.59,39.62,39.58,39.59,50026.0,36.3181,36.3457,36.309,36.3181,50026.0
2019-06-24 12:40:00,39.59,39.6,39.52,39.54,81223.0,36.3181,36.3273,36.2539,36.2723,81223.0
2019-06-24 12:45:00,39.55,39.56,39.51,39.53,79511.0,36.2814,36.2906,36.2447,36.2631,79511.0
2019-06-24 12:50:00,39.54,39.54,39.51,39.52,63778.0,36.2723,36.2723,36.2447,36.2539,63778.0
2019-06-24 12:55:00,39.52,39.57,39.5,39.55,50418.0,36.2539,36.2998,36.2356,36.2814,50418.0
2019-06-24 13:00:00,39.55,39.56,39.53,39.54,39620.0,36.2814,36.2906,36.2631,36.2723,39620.0
2019-06-24 13:05:00,39.54,39.58,39.54,39.55,57035.0,36.2723,36.309,36.2723,36.2814,57035.0
2019-06-24 13:10:00,39.55,39.56,39.48,39.52,98842.0,36.2814,36.2906,36.2172,36.2539,98842.0
2019-06-24 13:15:00,39.52,39.53,39.48,39.5,59167.0,36.2539,36.2631,36.2172,36.2356,59167.0
2019-06-24 13:20:00,39.5,39.51,39.49,39.5,26940.0,36.2356,36.2447,36.2264,36.2356,26940.0
2019-06-24 13:25:00,39.5,39.55,39.49,39.54,84503.0,36.2356,36.2814,36.2264,36.2723,84503.0
2019-06-24 13:30:00,39.53,39.53,39.46,39.47,119148.0,36.2631,36.2631,36.1989,36.2081,119148.0
2019-06-24 13:35:00,39.48,39.55,39.48,39.53,61222.0,36.2172,36.2814,36.2172,36.2631,61222.0
2019-06-24 13:40:00,39.54,39.55,39.52,39.52,78863.0,36.2723,36.2814,36.2539,36.2539,78863.0
2019-06-24 13:45:00,39.52,39.52,39.48,39.5,32589.0,36.2539,36.2539,36.2172,36.2356,32589.0
2019-06-24 13:50:00,39.5,39.5,39.46,39.47,52657.0,36.2356,36.2356,36.1989,36.2081,52657.0
2019-06-24 13:55:00,39.47,39.51,39.46,39.46,96326.0,36.2081,36.2447,36.1989,36.1989,96326.0
2019-06-24 14:00:00,39.47,39.51,39.45,39.5,136901.0,36.2081,36.2447,36.1897,36.2356,136901.0
2019-06-24 14:05:00,39.5,39.52,39.47,39.5,103223.0,36.2356,36.2539,36.2081,36.2356,103223.0
2019-06-24 14:10:00,39.5,39.52,39.49,39.49,65325.0,36.2356,36.2539,36.2264,36.2264,65325.0
2019-06-24 14:15:00,39.49,39.49,39.43,39.47,104782.0,36.2264,36.2264,36.1714,36.2081,104782.0
2019-06-24 14:20:00,39.47,39.47,39.44,39.46,85540.0,36.2081,36.2081,36.1805,36.1989,85540.0
2019-06-24 14:25:00,39.47,39.47,39.41,39.42,90967.0,36.2081,36.2081,36.153,36.1622,90967.0
2019-06-24 14:30:00,39.42,39.43,39.4,39.41,39333.0,36.1622,36.1714,36.1438,36.153,39333.0
2019-06-24 14:35:00,39.41,39.46,39.41,39.44,52304.0,36.153,36.1989,36.153,36.1805,52304.0
2019-06-24 14:40:00,39.45,39.46,39.4,39.4,84901.0,36.1897,36.1989,36.1438,36.1438,84901.0
2019-06-24 14:45:00,39.4,39.41,39.37,39.39,111358.0,36.1438,36.153,36.1163,36.1347,111358.0
2019-06-24 14:50:00,39.39,39.43,39.38,39.41,71169.0,36.1347,36.1714,36.1255,36.153,71169.0
2019-06-24 14:55:00,39.41,39.48,39.39,39.46,85754.0,36.153,36.2172,36.1347,36.1989,85754.0
2019-06-24 15:00:00,39.46,39.47,39.44,39.47,99115.0,36.1989,36.2081,36.1805,36.2081,99115.0
2019-06-24 15:05:00,39.47,39.47,39.45,39.46,86705.0,36.2081,36.2081,36.1897,36.1989,86705.0
2019-06-24 15:10:00,39.47,39.48,39.44,39.44,176291.0,36.2081,36.2172,36.1805,36.1805,176291.0
2019-06-24 15:15:00,39.44,39.45,39.36,39.37,88963.0,36.1805,36.1897,36.1071,36.1163,88963.0
2019-06-24 15:20:00,39.37,39.37,39.31,39.33,205021.0,36.1163,36.1163,36.0613,36.0796,205021.0
2019-06-24 15:25:00,39.34,39.45,39.33,39.43,92517.0,36.0888,36.1897,36.0796,36.1714,92517.0
2019-06-24 15:30:00,39.43,39.44,39.35,39.35,171535.0,36.1714,36.1805,36.098,36.098,171535.0
2019-06-24 15:35:00,39.35,39.35,39.31,39.32,219206.0,36.098,36.098,36.0613,36.0705,219206.0
2019-06-24 15:40:00,39.32,39.33,39.3,39.3,151730.0,36.0705,36.0796,36.0521,36.0521,151730.0
2019-06-24 15:45:00,39.3,39.31,39.22,39.27,245290.0,36.0521,36.0613,35.9787,36.0246,245290.0
2019-06-24 15:50:00,39.27,39.3,39.22,39.24,225410.0,36.0246,36.0521,35.9787,35.9971,225410.0
2019-06-24 15:55:00,39.24,39.25,39.13,39.15,869141.0,35.9971,36.0062,35.8962,35.9145,869141.0
2019-06-25 09:30:00,39.01,39.2,38.85,38.85,264886.0,35.7861,35.9604,35.6393,35.6393,264886.0
2019-06-25 09:35:00,38.86,38.87,38.41,38.41,215965.0,35.6485,35.6576,35.2357,35.2357,215965.0
2019-06-25 09:40:00,38.41,38.79,38.33,38.79,184630.0,35.2357,35.5843,35.1623,35.5843,184630.0
2019-06-25 09:45:00,38.8,38.81,38.6,38.75,128739.0,35.5934,35.6026,35.41,35.5476,128739.0
2019-06-25 09:50:00,38.74,38.98,38.73,38.94,254891.0,35.5384,35.7586,35.5292,35.7219,254891.0
2019-06-25 09:55:00,38.94,39.02,38.87,39.0,118340.0,35.7219,35.7952,35.6576,35.7769,118340.0
2019-06-25 10:00:00,38.99,39.01,38.92,38.98,196615.0,35.7677,35.7861,35.7035,35.7586,196615.0
2019-06-25 10:05:00,38.99,39.13,38.97,39.13,711685.0,35.7677,35.8962,35.7494,35.8962,711685.0
2019-06-25 10:10:00,39.13,39.14,38.97,38.98,406482.0,35.8962,35.9053,35.7494,35.7586,406482.0
2019-06-25 10:15:00,38.98,39.0,38.89,38.94,90042.0,35.7586,35.7769,35.676,35.7219,90042.0
2019-06-25 10:20:00,38.94,38.94,38.86,38.87,54398.0,35.7219,35.7219,35.6485,35.6576,54398.0
2019-06-25 10:25:00,38.87,38.99,38.87,38.96,57704.0,35.6576,35.7677,35.6576,35.7402,57704.0
2019-06-25 10:30:00,38.96,39.02,38.92,38.99,352399.0,35.7402,35.7952,35.7035,35.7677,352399.0
2019-06-25 10:35:00,38.99,39.21,38.98,39.2,190019.0,35.7677,35.9695,35.7586,35.9604,190019.0
2019-06-25 10:40:00,39.2,39.24,39.16,39.19,115671.0,35.9604,35.9971,35.9237,35.9512,115671.0
2019-06-25 10:45:00,39.19,39.2,39.09,39.09,119741.0,35.9512,35.9604,35.8595,35.8595,119741.0
2019-06-25 10:50:00,39.09,39.15,39.04,39.09,96007.0,35.8595,35.9145,35.8136,35.8595,96007.0
2019-06-25 10:55:00,39.09,39.11,39.03,39.1,102692.0,35.8595,35.8778,35.8044,35.8686,102692.0
2019-06-25 11:00:00,39.11,39.16,39.07,39.15,139140.0,35.8778,35.9237,35.8411,35.9145,139140.0
2019-06-25 11:05:00,39.16,39.2,39.14,39.19,145084.0,35.9237,35.9604,35.9053,35.9512,145084.0
2019-06-25 11:10:00,39.19,39.2,39.14,39.15,86619.0,35.9512,35.9604,35.9053,35.9145,86619.0
2019-06-25 11:15:00,39.15,39.32,39.14,39.27,124211.0,35.9145,36.0705,35.9053,36.0246,124211.0
2019-06-25 11:20:00,39.26,39.29,39.22,39.28,125002.0,36.0154,36.0429,35.9787,36.0338,125002.0
2019-06-25 11:25:00,39.27,39.3,39.23,39.23,143275.0,36.0246,36.0521,35.9879,35.9879,143275.0
2019-06-25 11:30:00,39.24,39.29,39.17,39.18,108131.0,35.9971,36.0429,35.9328,35.942,108131.0
2019-06-25 11:35:00,39.18,39.26,39.16,39.23,107754.0,35.942,36.0154,35.9237,35.9879,107754.0
2019-06-25 11:40:00,39.23,39.3,39.22,39.27,116987.0,35.9879,36.0521,35.9787,36.0246,116987.0
2019-06-25 11:45:00,39.27,39.35,39.26,39.3,96426.0,36.0246,36.098,36.0154,36.0521,96426.0
2019-06-25 11:50:00,39.3,39.37,39.28,39.35,74183.0,36.0521,36.1163,36.0338,36.098,74183.0
2019-06-25 11:55:00,39.34,39.37,39.25,39.25,172318.0,36.0888,36.1163,36.0062,36.0062,172318.0
2019-06-25 12:00:00,39.25,39.31,39.24,39.31,69494.0,36.0062,36.0613,35.9971,36.0613,69494.0
2019-06-25 12:05:00,39.32,39.37,39.31,39.34,47671.0,36.0705,36.1163,36.0613,36.0888,47671.0
2019-06-25 12:10:00,39.34,39.42,39.33,39.36,57627.0,36.0888,36.1622,36.0796,36.1071,57627.0
2019-06-25 12:15:00,39.36,39.37,39.29,39.32,132312.0,36.1071,36.1163,36.0429,36.0705,132312.0
2019-06-25 12:20:00,39.32,39.33,39.25,39.29,50759.0,36.0705,36.0796,36.0062,36.0429,50759.0
2019-06-25 12:25:00,39.29,39.29,39.18,39.19,99425.0,36.0429,36.0429,35.942,35.9512,99425.0
2019-06-25 12:30:00,39.19,39.24,39.18,39.21,76366.0,35.9512,35.9971,35.942,35.9695,76366.0
2019-06-25 12:35:00,39.21,39.31,39.19,39.25,150649.0,35.9695,36.0613,35.9512,36.0062,150649.0
2019-06-25 12:40:00,39.26,39.37,39.23,39.35,273114.0,36.0154,36.1163,35.9879,36.098,273114.0
2019-06-25 12:45:00,39.35,39.36,39.25,39.26,87354.0,36.098,36.1071,36.0062,36.0154,87354.0
2019-06-25 12:50:00,39.25,39.27,39.18,39.19,177466.0,36.0062,36.0246,35.942,35.9512,177466.0
2019-06-25 12:55:00,39.19,39.27,39.18,39.25,221717.0,35.9512,36.0246,35.942,36.0062,221717.0
2019-06-25 13:00:00,39.25,39.29,39.22,39.28,118993.0,36.0062,36.0429,35.9787,36.0338,118993.0
2019-06-25 13:05:00,39.27,39.3,39.22,39.22,104354.0,36.0246,36.0521,35.9787,35.9787,104354.0
2019-06-25 13:10:00,39.22,39.27,39.2,39.25,118117.0,35.9787,36.0246,35.9604,36.0062,118117.0
2019-06-25 13:15:00,39.26,39.3,39.21,39.3,93434.0,36.0154,36.0521,35.9695,36.0521,93434.0
2019-06-25 13:20:00,39.3,39.39,39.28,39.33,149033.0,36.0521,36.1347,36.0338,36.0796,149033.0
2019-06-25 13:25:00,39.34,39.35,39.29,39.33,156390.0,36.0888,36.098,36.0429,36.0796,156390.0
2019-06-25 13:30:00,39.32,39.34,39.26,39.27,97116.0,36.0705,36.0888,36.0154,36.0246,97116.0
2019-06-25 13:35:00,39.27,39.28,39.15,39.17,167734.0,36.0246,36.0338,35.9145,35.9328,167734.0
2019-06-25 13:40:00,39.18,39.25,39.17,39.25,79631.0,35.942,36.0062,35.9328,36.0062,79631.0
2019-06-25 13:45:00,39.25,39.29,39.24,39.27,67900.0,36.0062,36.0429,35.9971,36.0246,67900.0
2019-06-25 13:50:00,39.27,39.36,39.26,39.34,78389.0,36.0246,36.1071,36.0154,36.0888,78389.0
2019-06-25 13:55:00,39.33,39.36,39.29,39.29,168043.0,36.0796,36.1071,36.0429,36.0429,168043.0
2019-06-25 14:00:00,39.29,39.31,39.26,39.27,224264.0,36.0429,36.0613,36.0154,36.0246,224264.0
2019-06-25 14:05:00,39.27,39.3,39.19,39.29,124672.0,36.0246,36.0521,35.9512,36.0429,124672.0
2019-06-25 14:10:00,39.28,39.33,39.28,39.33,110902.0,36.0338,36.0796,36.0338,36.0796,110902.0
2019-06-25 14:15:00,39.33,39.35,39.27,39.3,160227.0,36.0796,36.098,36.0246,36.0521,160227.0
2019-06-25 14:20:00,39.3,39.3,39.25,39.27,133365.0,36.0521,36.0521,36.0062,36.0246,133365.0
2019-06-25 14:25:00,39.27,39.29,39.23,39.24,78777.0,36.0246,36.0429,35.9879,35.9971,78777.0
2019-06-25 14:30:00,39.24,39.28,39.16,39.22,143841.0,35.9971,36.0338,35.9237,35.9787,143841.0
2019-06-25 14:35:00,39.21,39.3,39.18,39.29,169703.0,35.9695,36.0521,35.942,36.0429,169703.0
2019-06-25 14:40:00,39.29,39.3,39.25,39.29,104203.0,36.0429,36.0521,36.0062,36.0429,104203.0
2019-06-25 14:45:00,39.29,39.36,39.28,39.34,123383.0,36.0429,36.1071,36.0338,36.0888,123383.0
2019-06-25 14:50:00,39.35,39.36,39.32,39.36,95910.0,36.098,36.1071,36.0705,36.1071,95910.0
2019-06-25 14:55:00,39.36,39.47,39.36,39.42,226414.0,36.1071,36.2081,36.1071,36.1622,226414.0
2019-06-25 15:00:00,39.43,39.44,39.37,39.43,87683.0,36.1714,36.1805,36.1163,36.1714,87683.0
2019-06-25 15:05:00,39.44,39.47,39.41,39.41,106399.0,36.1805,36.2081,36.153,36.153,106399.0
2019-06-25 15:10:00,39.42,39.45,39.36,39.42,160952.0,36.1622,36.1897,36.1071,36.1622,160952.0
2019-06-25 15:15:00,39.41,39.45,39.36,39.44,93676.0,36.153,36.1897,36.1071,36.1805,93676.0
2019-06-25 15:20:00,39.44,39.51,39.42,39.47,111117.0,36.1805,36.2447,36.1622,36.2081,111117.0
2019-06-25 15:25:00,39.48,39.53,39.47,39.49,150008.0,36.2172,36.2631,36.2081,36.2264,150008.0
2019-06-25 15:30:00,39.5,39.51,39.36,39.37,126933.0,36.2356,36.2447,36.1071,36.1163,126933.0
2019-06-25 15:35:00,39.37,39.44,39.36,39.38,204670.0,36.1163,36.1805,36.1071,36.1255,204670.0
2019-06-25 15:40:00,39.37,39.4,39.27,39.27,209377.0,36.1163,36.1438,36.0246,36.0246,209377.0
2019-06-25 15:45:00,39.27,39.33,39.17,39.25,309707.0,36.0246,36.0796,35.9328,36.0062,309707.0
2019-06-25 15:50:00,39.25,39.25,39.18,39.2,398549.0,36.0062,36.0062,35.942,35.9604,398549.0
2019-06-25 15:55:00,39.19,39.26,39.18,39.23,633225.0,35.9512,36.0154,35.942,35.9879,633225.0
2019-06-26 09:30:00,39.37,39.58,39.31,39.36,186078.0,36.1163,36.309,36.0613,36.1071,186078.0
2019-06-26 09:35:00,39.37,39.58,39.36,39.56,79996.0,36.1163,36.309,36.1071,36.2906,79996.0
2019-06-26 09:40:00,39.57,39.7,39.53,39.6,114553.0,36.2998,36.419,36.2631,36.3273,114553.0
2019-06-26 09:45:00,39.6,39.62,39.56,39.61,87634.0,36.3273,36.3457,36.2906,36.3365,87634.0
2019-06-26 09:50:00,39.61,39.69,39.6,39.68,98250.0,36.3365,36.4099,36.3273,36.4007,98250.0
2019-06-26 09:55:00,39.68,39.88,39.67,39.88,156548.0,36.4007,36.5842,36.3915,36.5842,156548.0
2019-06-26 10:00:00,39.88,39.93,39.84,39.9,150043.0,36.5842,36.63,36.5475,36.6025,150043.0
2019-06-26 10:05:00,39.89,39.89,39.75,39.78,112478.0,36.5933,36.5933,36.4649,36.4924,112478.0
2019-06-26 10:10:00,39.79,39.79,39.68,39.68,156319.0,36.5016,36.5016,36.4007,36.4007,156319.0
2019-06-26 10:15:00,39.68,39.8,39.67,39.8,72475.0,36.4007,36.5108,36.3915,36.5108,72475.0
2019-06-26 10:20:00,39.79,39.83,39.72,39.74,79224.0,36.5016,36.5383,36.4374,36.4557,79224.0
2019-06-26 10:25:00,39.75,39.79,39.68,39.74,74406.0,36.4649,36.5016,36.4007,36.4557,74406.0
2019-06-26 10:30:00,39.75,39.81,39.72,39.79,100866.0,36.4649,36.52,36.4374,36.5016,100866.0
2019-06-26 10:35:00,39.79,39.83,39.78,39.79,103884.0,36.5016,36.5383,36.4924,36.5016,103884.0
2019-06-26 10:40:00,39.79,39.89,39.77,39.86,95664.0,36.5016,36.5933,36.4833,36.5658,95664.0
2019-06-26 10:45:00,39.86,39.88,39.8,39.87,70582.0,36.5658,36.5842,36.5108,36.575,70582.0
2019-06-26 10:50:00,39.87,39.89,39.81,39.86,73387.0,36.575,36.5933,36.52,36.5658,73387.0
2019-06-26 10:55:00,39.85,39.91,39.83,39.88,75597.0,36.5567,36.6117,36.5383,36.5842,75597.0
2019-06-26 11:00:00,39.88,39.99,39.87,39.98,77207.0,36.5842,36.6851,36.575,36.6759,77207.0
2019-06-26 11:05:00,39.99,39.99,39.87,39.91,118192.0,36.6851,36.6851,36.575,36.6117,118192.0
2019-06-26 11:10:00,39.91,39.92,39.76,39.76,88348.0,36.6117,36.6209,36.4741,36.4741,88348.0
2019-06-26 11:15:00,39.75,39.82,39.75,39.82,99806.0,36.4649,36.5291,36.4649,36.5291,99806.0
2019-06-26 11:20:00,39.81,39.81,39.74,39.79,71139.0,36.52,36.52,36.4557,36.5016,71139.0
2019-06-26 11:25:00,39.79,39.83,39.78,39.82,66381.0,36.5016,36.5383,36.4924,36.5291,66381.0
2019-06-26 11:30:00,39.83,39.85,39.8,39.82,75189.0,36.5383,36.5567,36.5108,36.5291,75189.0
2019-06-26 11:35:00,39.82,39.85,39.73,39.73,66529.0,36.5291,36.5567,36.4466,36.4466,66529.0
2019-06-26 11:40:00,39.72,39.73,39.64,39.64,59391.0,36.4374,36.4466,36.364,36.364,59391.0
2019-06-26 11:45:00,39.64,39.68,39.57,39.6,106371.0,36.364,36.4007,36.2998,36.3273,106371.0
2019-06-26 11:50:00,39.6,39.6,39.51,39.53,96543.0,36.3273,36.3273,36.2447,36.2631,96543.0
2019-06-26 11:55:00,39.53,39.67,39.52,39.65,50785.0,36.2631,36.3915,36.2539,36.3732,50785.0
2019-06-26 12:00:00,39.66,39.66,39.58,39.59,47843.0,36.3824,36.3824,36.309,36.3181,47843.0
2019-06-26 12:05:00,39.58,39.63,39.57,39.62,45803.0,36.309,36.3548,36.2998,36.3457,45803.0
2019-06-26 12:10:00,39.62,39.62,39.54,39.57,63420.0,36.3457,36.3457,36.2723,36.2998,63420.0
2019-06-26 12:15:00,39.57,39.57,39.52,39.54,36804.0,36.2998,36.2998,36.2539,36.2723,36804.0
2019-06-26 12:20:00,39.55,39.56,39.45,39.47,68464.0,36.2814,36.2906,36.1897,36.2081,68464.0
2019-06-26 12:25:00,39.46,39.49,39.43,39.44,55034.0,36.1989,36.2264,36.1714,36.1805,55034.0
2019-06-26 12:30:00,39.44,39.45,39.37,39.37,53195.0,36.1805,36.1897,36.1163,36.1163,53195.0
2019-06-26 12:35:00,39.37,39.38,39.33,39.36,47002.0,36.1163,36.1255,36.0796,36.1071,47002.0
2019-06-26 12:40:00,39.35,39.43,39.33,39.43,36309.0,36.098,36.1714,36.0796,36.1714,36309.0
2019-06-26 12:45:00,39.43,39.44,39.38,39.39,31914.0,36.1714,36.1805,36.1255,36.1347,31914.0
2019-06-26 12:50:00,39.38,39.42,39.34,39.41,57129.0,36.1255,36.1622,36.0888,36.153,57129.0
2019-06-26 12:55:00,39.42,39.44,39.39,39.4,50758.0,36.1622,36.1805,36.1347,36.1438,50758.0
2019-06-26 13:00:00,39.41,39.43,39.36,39.41,55821.0,36.153,36.1714,36.1071,36.153,55821.0
2019-06-26 13:05:00,39.41,39.41,39.36,39.36,44440.0,36.153,36.153,36.1071,36.1071,44440.0
2019-06-26 13:10:00,39.36,39.42,39.36,39.41,60021.0,36.1071,36.1622,36.1071,36.153,60021.0
2019-06-26 13:15:00,39.41,39.47,39.4,39.45,86955.0,36.153,36.2081,36.1438,36.1897,86955.0
2019-06-26 13:20:00,39.46,39.52,39.45,39.46,62678.0,36.1989,36.2539,36.1897,36.1989,62678.0
2019-06-26 13:25:00,39.46,39.49,39.44,39.49,49361.0,36.1989,36.2264,36.1805,36.2264,49361.0
2019-06-26 13:30:00,39.49,39.51,39.39,39.43,46841.0,36.2264,36.2447,36.1347,36.1714,46841.0
2019-06-26 13:35:00,39.44,39.46,39.41,39.45,50774.0,36.1805,36.1989,36.153,36.1897,50774.0
2019-06-26 13:40:00,39.44,39.47,39.43,39.45,63812.0,36.1805,36.2081,36.1714,36.1897,63812.0
2019-06-26 13:45:00,39.44,39.48,39.43,39.48,43819.0,36.1805,36.2172,36.1714,36.2172,43819.0
2019-06-26 13:50:00,39.48,39.51,39.47,39.48,49074.0,36.2172,36.2447,36.2081,36.2172,49074.0
2019-06-26 13:55:00,39.49,39.53,39.49,39.51,40905.0,36.2264,36.2631,36.2264,36.2447,40905.0
2019-06-26 14:00:00,39.51,39.51,39.46,39.48,53380.0,36.2447,36.2447,36.1989,36.2172,53380.0
2019-06-26 14:05:00,39.48,39.49,39.41,39.44,93841.0,36.2172,36.2264,36.153,36.1805,93841.0
2019-06-26 14:10:00,39.44,39.5,39.43,39.49,47596.0,36.1805,36.2356,36.1714,36.2264,47596.0
2019-06-26 14:15:00,39.5,39.53,39.47,39.51,91900.0,36.2356,36.2631,36.2081,36.2447,91900.0
2019-06-26 14:20:00,39.51,39.61,39.51,39.6,44538.0,36.2447,36.3365,36.2447,36.3273,44538.0
2019-06-26 14:25:00,39.61,39.63,39.58,39.6,145807.0,36.3365,36.3548,36.309,36.3273,145807.0
2019-06-26 14:30:00,39.59,39.62,39.55,39.58,46054.0,36.3181,36.3457,36.2814,36.309,46054.0
2019-06-26 14:35:00,39.58,39.66,39.57,39.63,94662.0,36.309,36.3824,36.2998,36.3548,94662.0
2019-06-26 14:40:00,39.64,39.71,39.62,39.71,88243.0,36.364,36.4282,36.3457,36.4282,88243.0
2019-06-26 14:45:00,39.71,39.72,39.66,39.71,112686.0,36.4282,36.4374,36.3824,36.4282,112686.0
2019-06-26 14:50:00,39.71,39.77,39.7,39.74,72459.0,36.4282,36.4833,36.419,36.4557,72459.0
2019-06-26 14:55:00,39.73,39.8,39.73,39.76,88998.0,36.4466,36.5108,36.4466,36.4741,88998.0
2019-06-26 15:00:00,39.76,39.79,39.74,39.76,74438.0,36.4741,36.5016,36.4557,36.4741,74438.0
2019-06-26 15:05:00,39.76,39.79,39.71,39.73,73515.0,36.4741,36.5016,36.4282,36.4466,73515.0
2019-06-26 15:10:00,39.72,39.74,39.68,39.73,77248.0,36.4374,36.4557,36.4007,36.4466,77248.0
2019-06-26 15:15:00,39.73,39.77,39.71,39.73,78461.0,36.4466,36.4833,36.4282,36.4466,78461.0
2019-06-26 15:20:00,39.72,39.82,39.72,39.8,110172.0,36.4374,36.5291,36.4374,36.5108,110172.0
2019-06-26 15:25:00,39.79,39.8,39.75,39.75,76411.0,36.5016,36.5108,36.4649,36.4649,76411.0
2019-06-26 15:30:00,39.75,39.78,39.73,39.73,81111.0,36.4649,36.4924,36.4466,36.4466,81111.0
2019-06-26 15:35:00,39.73,39.8,39.73,39.79,160469.0,36.4466,36.5108,36.4466,36.5016,160469.0
2019-06-26 15:40:00,39.79,39.88,39.77,39.87,267189.0,36.5016,36.5842,36.4833,36.575,267189.0
2019-06-26 15:45:00,39.86,39.89,39.77,39.78,324851.0,36.5658,36.5933,36.4833,36.4924,324851.0
2019-06-26 15:50:00,39.78,39.81,39.68,39.69,138270.0,36.4924,36.52,36.4007,36.4099,138270.0
2019-06-26 15:55:00,39.69,39.71,39.64,39.68,430383.0,36.4099,36.4282,36.364,36.4007,430383.0
2019-06-27 09:30:00,39.71,39.97,39.71,39.88,126181.0,36.4282,36.6667,36.4282,36.5842,126181.0
2019-06-27 09:35:00,39.88,40.09,39.87,40.07,117844.0,36.5842,36.7768,36.575,36.7585,117844.0
2019-06-27 09:40:00,40.05,40.26,40.0,40.25,107343.0,36.7401,36.9328,36.6943,36.9236,107343.0
2019-06-27 09:45:00,40.27,40.52,40.25,40.52,191441.0,36.9419,37.1713,36.9236,37.1713,191441.0
2019-06-27 09:50:00,40.52,40.55,40.45,40.53,194217.0,37.1713,37.1988,37.1071,37.1805,194217.0
2019-06-27 09:55:00,40.53,40.55,40.45,40.49,121205.0,37.1805,37.1988,37.1071,37.1438,121205.0
2019-06-27 10:00:00,40.5,40.52,40.4,40.44,171207.0,37.1529,37.1713,37.0612,37.0979,171207.0
2019-06-27 10:05:00,40.43,40.44,40.32,40.4,271263.0,37.0887,37.0979,36.9878,37.0612,271263.0
2019-06-27 10:10:00,40.41,40.53,40.37,40.5,128765.0,37.0704,37.1805,37.0337,37.1529,128765.0
2019-06-27 10:15:00,40.48,40.48,40.33,40.46,182373.0,37.1346,37.1346,36.997,37.1162,182373.0
2019-06-27 10:20:00,40.46,40.52,40.41,40.45,110905.0,37.1162,37.1713,37.0704,37.1071,110905.0
2019-06-27 10:25:00,40.45,40.49,40.37,40.45,109473.0,37.1071,37.1438,37.0337,37.1071,109473.0
2019-06-27 10:30:00,40.45,40.5,40.31,40.32,156726.0,37.1071,37.1529,36.9786,36.9878,156726.0
2019-06-27 10:35:00,40.32,40.38,40.3,40.33,83017.0,36.9878,37.0428,36.9695,36.997,83017.0
2019-06-27 10:40:00,40.34,40.4,40.32,40.35,63610.0,37.0062,37.0612,36.9878,37.0153,63610.0
2019-06-27 10:45:00,40.35,40.38,40.3,40.34,70205.0,37.0153,37.0428,36.9695,37.0062,70205.0
2019-06-27 10:50:00,40.34,40.43,40.33,40.43,68703.0,37.0062,37.0887,36.997,37.0887,68703.0
2019-06-27 10:55:00,40.43,40.44,40.31,40.34,81295.0,37.0887,37.0979,36.9786,37.0062,81295.0
2019-06-27 11:00:00,40.33,40.37,40.32,40.33,64182.0,36.997,37.0337,36.9878,36.997,64182.0
2019-06-27 11:05:00,40.32,40.4,40.31,40.34,99968.0,36.9878,37.0612,36.9786,37.0062,99968.0
2019-06-27 11:10:00,40.34,40.36,40.32,40.35,99008.0,37.0062,37.0245,36.9878,37.0153,99008.0
2019-06-27 11:15:00,40.36,40.38,40.17,40.26,196366.0,37.0245,37.0428,36.8502,36.9328,196366.0
2019-06-27 11:20:00,40.26,40.27,40.16,40.23,96261.0,36.9328,36.9419,36.841,36.9052,96261.0
2019-06-27 11:25:00,40.23,40.3,40.22,40.27,82171.0,36.9052,36.9695,36.8961,36.9419,82171.0
2019-06-27 11:30:00,40.27,40.27,40.11,40.13,58094.0,36.9419,36.9419,36.7952,36.8135,58094.0
2019-06-27 11:35:00,40.13,40.21,40.1,40.15,74599.0,36.8135,36.8869,36.786,36.8319,74599.0
2019-06-27 11:40:00,40.15,40.28,40.14,40.28,68084.0,36.8319,36.9511,36.8227,36.9511,68084.0
2019-06-27 11:45:00,40.27,40.27,40.18,40.21,47385.0,36.9419,36.9419,36.8594,36.8869,47385.0
2019-06-27 11:50:00,40.21,40.26,40.19,40.2,65065.0,36.8869,36.9328,36.8686,36.8777,65065.0
2019-06-27 11:55:00,40.2,40.22,40.17,40.19,60126.0,36.8777,36.8961,36.8502,36.8686,60126.0
2019-06-27 12:00:00,40.19,40.21,40.16,40.2,51951.0,36.8686,36.8869,36.841,36.8777,51951.0
2019-06-27 12:05:00,40.2,40.24,40.19,40.21,43682.0,36.8777,36.9144,36.8686,36.8869,43682.0
2019-06-27 12:10:00,40.21,40.26,40.18,40.23,50215.0,36.8869,36.9328,36.8594,36.9052,50215.0
2019-06-27 12:15:00,40.23,40.25,40.17,40.24,56080.0,36.9052,36.9236,36.8502,36.9144,56080.0
2019-06-27 12:20:00,40.23,40.26,40.2,40.25,38248.0,36.9052,36.9328,36.8777,36.9236,38248.0
2019-06-27 12:25:00,40.25,40.26,40.21,40.23,122707.0,36.9236,36.9328,36.8869,36.9052,122707.0
2019-06-27 12:30:00,40.23,40.3,40.23,40.3,54860.0,36.9052,36.9695,36.9052,36.9695,54860.0
2019-06-27 12:35:00,40.3,40.38,40.29,40.36,74864.0,36.9695,37.0428,36.9603,37.0245,74864.0
2019-06-27 12:40:00,40.36,40.4,40.34,40.36,52521.0,37.0245,37.0612,37.0062,37.0245,52521.0
2019-06-27 12:45:00,40.35,40.36,40.32,40.33,70455.0,37.0153,37.0245,36.9878,36.997,70455.0
2019-06-27 12:50:00,40.33,40.36,40.32,40.33,59522.0,36.997,37.0245,36.9878,36.997,59522.0
2019-06-27 12:55:00,40.33,40.35,40.3,40.34,47600.0,36.997,37.0153,36.9695,37.0062,47600.0
2019-06-27 13:00:00,40.34,40.39,40.31,40.34,86213.0,37.0062,37.052,36.9786,37.0062,86213.0
2019-06-27 13:05:00,40.34,40.38,40.34,40.36,39382.0,37.0062,37.0428,37.0062,37.0245,39382.0
2019-06-27 13:10:00,40.36,40.37,40.34,40.36,31805.0,37.0245,37.0337,37.0062,37.0245,31805.0
2019-06-27 13:15:00,40.36,40.38,40.35,40.36,65938.0,37.0245,37.0428,37.0153,37.0245,65938.0
2019-06-27 13:20:00,40.36,40.45,40.36,40.44,84590.0,37.0245,37.1071,37.0245,37.0979,84590.0
2019-06-27 13:25:00,40.44,40.5,40.43,40.48,72224.0,37.0979,37.1529,37.0887,37.1346,72224.0
2019-06-27 13:30:00,40.48,40.49,40.44,40.48,54213.0,37.1346,37.1438,37.0979,37.1346,54213.0
2019-06-27 13:35:00,40.48,40.54,40.48,40.51,60762.0,37.1346,37.1896,37.1346,37.1621,60762.0
2019-06-27 13:40:00,40.51,40.52,40.37,40.46,280690.0,37.1621,37.1713,37.0337,37.1162,280690.0
2019-06-27 13:45:00,40.45,40.48,40.44,40.46,43602.0,37.1071,37.1346,37.0979,37.1162,43602.0
2019-06-27 13:50:00,40.45,40.54,40.44,40.51,98456.0,37.1071,37.1896,37.0979,37.1621,98456.0
2019-06-27 13:55:00,40.51,40.57,40.48,40.56,95272.0,37.1621,37.2171,37.1346,37.208,95272.0
2019-06-27 14:00:00,40.57,40.65,40.56,40.62,193304.0,37.2171,37.2905,37.208,37.263,193304.0
2019-06-27 14:05:00,40.62,40.63,40.56,40.57,107108.0,37.263,37.2722,37.208,37.2171,107108.0
2019-06-27 14:10:00,40.57,40.64,40.56,40.61,89626.0,37.2171,37.2814,37.208,37.2538,89626.0
2019-06-27 14:15:00,40.61,40.69,40.6,40.69,118989.0,37.2538,37.3272,37.2447,37.3272,118989.0
2019-06-27 14:20:00,40.69,40.71,40.65,40.7,159908.0,37.3272,37.3456,37.2905,37.3364,159908.0
2019-06-27 14:25:00,40.7,40.74,40.64,40.66,153008.0,37.3364,37.3731,37.2814,37.2997,153008.0
2019-06-27 14:30:00,40.66,40.66,40.49,40.5,62907.0,37.2997,37.2997,37.1438,37.1529,62907.0
2019-06-27 14:35:00,40.49,40.54,40.46,40.5,100200.0,37.1438,37.1896,37.1162,37.1529,100200.0
2019-06-27 14:40:00,40.5,40.5,40.42,40.47,55505.0,37.1529,37.1529,37.0795,37.1254,55505.0
2019-06-27 14:45:00,40.48,40.48,40.41,40.41,58649.0,37.1346,37.1346,37.0704,37.0704,58649.0
2019-06-27 14:50:00,40.42,40.42,40.3,40.32,167097.0,37.0795,37.0795,36.9695,36.9878,167097.0
2019-06-27 14:55:00,40.33,40.33,40.27,40.31,60455.0,36.997,36.997,36.9419,36.9786,60455.0
2019-06-27 15:00:00,40.33,40.35,40.3,40.35,56308.0,36.997,37.0153,36.9695,37.0153,56308.0
2019-06-27 15:05:00,40.34,40.38,40.33,40.33,67120.0,37.0062,37.0428,36.997,36.997,67120.0
2019-06-27 15:10:00,40.33,40.4,40.31,40.4,76845.0,36.997,37.0612,36.9786,37.0612,76845.0
2019-06-27 15:15:00,40.39,40.39,40.3,40.32,72763.0,37.052,37.052,36.9695,36.9878,72763.0
2019-06-27 15:20:00,40.32,40.34,40.29,40.3,61758.0,36.9878,37.0062,36.9603,36.9695,61758.0
2019-06-27 15:25:00,40.3,40.34,40.29,40.32,194250.0,36.9695,37.0062,36.9603,36.9878,194250.0
2019-06-27 15:30:00,40.32,40.32,40.21,40.26,112530.0,36.9878,36.9878,36.8869,36.9328,112530.0
2019-06-27 15:35:00,40.26,40.32,40.25,40.29,119563.0,36.9328,36.9878,36.9236,36.9603,119563.0
2019-06-27 15:40:00,40.29,40.35,40.29,40.34,132722.0,36.9603,37.0153,36.9603,37.0062,132722.0
2019-06-27 15:45:00,40.34,40.38,40.24,40.26,216833.0,37.0062,37.0428,36.9144,36.9328,216833.0
2019-06-27 15:50:00,40.26,40.31,40.25,40.27,187192.0,36.9328,36.9786,36.9236,36.9419,187192.0
2019-06-27 15:55:00,40.27,40.29,40.2,40.2,530920.0,36.9419,36.9603,36.8777,36.8777,530920.0
2019-06-28 09:30:00,40.66,40.99,40.62,40.92,140305.0,37.2997,37.6024,37.263,37.5382,140305.0
2019-06-28 09:35:00,40.93,41.21,40.92,41.12,128108.0,37.5474,37.8043,37.5382,37.7217,128108.0
2019-06-28 09:40:00,41.13,41.13,40.76,40.77,109546.0,37.7309,37.7309,37.3914,37.4006,109546.0
2019-06-28 09:45:00,40.77,40.77,40.57,40.62,74269.0,37.4006,37.4006,37.2171,37.263,74269.0
2019-06-28 09:50:00,40.61,40.62,40.49,40.49,168641.0,37.2538,37.263,37.1438,37.1438,168641.0
2019-06-28 09:55:00,40.5,40.58,40.46,40.47,86730.0,37.1529,37.2263,37.1162,37.1254,86730.0
2019-06-28 10:00:00,40.48,40.54,40.43,40.52,82423.0,37.1346,37.1896,37.0887,37.1713,82423.0
2019-06-28 10:05:00,40.52,40.57,40.46,40.49,72075.0,37.1713,37.2171,37.1162,37.1438,72075.0
2019-06-28 10:10:00,40.49,40.53,40.4,40.48,161768.0,37.1438,37.1805,37.0612,37.1346,161768.0
2019-06-28 10:15:00,40.45,40.54,40.43,40.43,135932.0,37.1071,37.1896,37.0887,37.0887,135932.0
2019-06-28 10:20:00,40.44,40.45,40.29,40.37,99521.0,37.0979,37.1071,36.9603,37.0337,99521.0
2019-06-28 10:25:00,40.37,40.37,40.24,40.25,71222.0,37.0337,37.0337,36.9144,36.9236,71222.0
2019-06-28 10:30:00,40.25,40.28,40.17,40.22,79135.0,36.9236,36.9511,36.8502,36.8961,79135.0
2019-06-28 10:35:00,40.23,40.32,40.22,40.3,50517.0,36.9052,36.9878,36.8961,36.9695,50517.0
2019-06-28 10:40:00,40.3,40.39,40.3,40.36,66657.0,36.9695,37.052,36.9695,37.0245,66657.0
2019-06-28 10:45:00,40.36,40.5,40.33,40.47,74541.0,37.0245,37.1529,36.997,37.1254,74541.0
2019-06-28 10:50:00,40.47,40.53,40.45,40.48,54652.0,37.1254,37.1805,37.1071,37.1346,54652.0
2019-06-28 10:55:00,40.48,40.52,40.45,40.5,51001.0,37.1346,37.1713,37.1071,37.1529,51001.0
2019-06-28 11:00:00,40.5,40.53,40.45,40.46,75728.0,37.1529,37.1805,37.1071,37.1162,75728.0
2019-06-28 11:05:00,40.46,40.47,40.4,40.45,45500.0,37.1162,37.1254,37.0612,37.1071,45500.0
2019-06-28 11:10:00,40.45,40.48,40.42,40.44,44722.0,37.1071,37.1346,37.0795,37.0979,44722.0
2019-06-28 11:15:00,40.45,40.48,40.41,40.47,36622.0,37.1071,37.1346,37.0704,37.1254,36622.0
2019-06-28 11:20:00,40.47,40.49,40.42,40.43,55403.0,37.1254,37.1438,37.0795,37.0887,55403.0
2019-06-28 11:25:00,40.42,40.53,40.42,40.47,52322.0,37.0795,37.1805,37.0795,37.1254,52322.0
2019-06-28 11:30:00,40.47,40.48,40.43,40.45,40608.0,37.1254,37.1346,37.0887,37.1071,40608.0
2019-06-28 11:35:00,40.46,40.47,40.43,40.43,44320.0,37.1162,37.1254,37.0887,37.0887,44320.0
2019-06-28 11:40:00,40.44,40.51,40.42,40.5,48959.0,37.0979,37.1621,37.0795,37.1529,48959.0
2019-06-28 11:45:00,40.51,40.57,40.5,40.57,47960.0,37.1621,37.2171,37.1529,37.2171,47960.0
2019-06-28 11:50:00,40.57,40.58,40.52,40.53,61635.0,37.2171,37.2263,37.1713,37.1805,61635.0
2019-06-28 11:55:00,40.54,40.61,40.53,40.54,68206.0,37.1896,37.2538,37.1805,37.1896,68206.0
2019-06-28 12:00:00,40.52,40.56,40.49,40.49,71217.0,37.1713,37.208,37.1438,37.1438,71217.0
2019-06-28 12:05:00,40.5,40.54,40.41,40.42,87863.0,37.1529,37.1896,37.0704,37.0795,87863.0
2019-06-28 12:10:00,40.43,40.44,40.39,40.41,82174.0,37.0887,37.0979,37.052,37.0704,82174.0
2019-06-28 12:15:00,40.41,40.47,40.38,40.43,60772.0,37.0704,37.1254,37.0428,37.0887,60772.0
2019-06-28 12:20:00,40.43,40.47,40.41,40.46,62070.0,37.0887,37.1254,37.0704,37.1162,62070.0
2019-06-28 12:25:00,40.46,40.46,40.42,40.43,43525.0,37.1162,37.1162,37.0795,37.0887,43525.0
2019-06-28 12:30:00,40.44,40.47,40.42,40.45,66333.0,37.0979,37.1254,37.0795,37.1071,66333.0
2019-06-28 12:35:00,40.46,40.46,40.38,40.39,48694.0,37.1162,37.1162,37.0428,37.052,48694.0
2019-06-28 12:40:00,40.39,40.39,40.34,40.34,92618.0,37.052,37.052,37.0062,37.0062,92618.0
2019-06-28 12:45:00,40.34,40.36,40.32,40.34,54520.0,37.0062,37.0245,36.9878,37.0062,54520.0
2019-06-28 12:50:00,40.35,40.36,40.31,40.33,61575.0,37.0153,37.0245,36.9786,36.997,61575.0
2019-06-28 12:55:00,40.33,40.34,40.3,40.31,44092.0,36.997,37.0062,36.9695,36.9786,44092.0
2019-06-28 13:00:00,40.32,40.32,40.22,40.24,129076.0,36.9878,36.9878,36.8961,36.9144,129076.0
2019-06-28 13:05:00,40.25,40.29,40.22,40.27,82925.0,36.9236,36.9603,36.8961,36.9419,82925.0
2019-06-28 13:10:00,40.27,40.29,40.23,40.25,50024.0,36.9419,36.9603,36.9052,36.9236,50024.0
2019-06-28 13:15:00,40.25,40.29,40.24,40.27,42011.0,36.9236,36.9603,36.9144,36.9419,42011.0
2019-06-28 13:20:00,40.27,40.28,40.22,40.23,44046.0,36.9419,36.9511,36.8961,36.9052,44046.0
2019-06-28 13:25:00,40.23,40.3,40.22,40.3,56959.0,36.9052,36.9695,36.8961,36.9695,56959.0
2019-06-28 13:30:00,40.3,40.35,40.28,40.32,43959.0,36.9695,37.0153,36.9511,36.9878,43959.0
2019-06-28 13:35:00,40.32,40.35,40.31,40.32,37866.0,36.9878,37.0153,36.9786,36.9878,37866.0
2019-06-28 13:40:00,40.32,40.33,40.29,40.3,38690.0,36.9878,36.997,36.9603,36.9695,38690.0
2019-06-28 13:45:00,40.3,40.36,40.29,40.36,60929.0,36.9695,37.0245,36.9603,37.0245,60929.0
2019-06-28 13:50:00,40.36,40.44,40.35,40.41,126857.0,37.0245,37.0979,37.0153,37.0704,126857.0
2019-06-28 13:55:00,40.41,40.45,40.39,40.45,68393.0,37.0704,37.1071,37.052,37.1071,68393.0
2019-06-28 14:00:00,40.45,40.46,40.39,40.4,73304.0,37.1071,37.1162,37.052,37.0612,73304.0
2019-06-28 14:05:00,40.4,40.41,40.38,40.38,76356.0,37.0612,37.0704,37.0428,37.0428,76356.0
2019-06-28 14:10:00,40.39,40.42,40.38,40.39,118594.0,37.052,37.0795,37.0428,37.052,118594.0
2019-06-28 14:15:00,40.38,40.39,40.37,40.38,74118.0,37.0428,37.052,37.0337,37.0428,74118.0
2019-06-28 14:20:00,40.38,40.45,40.37,40.4,107343.0,37.0428,37.1071,37.0337,37.0612,107343.0
2019-06-28 14:25:00,40.4,40.4,40.36,40.4,95953.0,37.0612,37.0612,37.0245,37.0612,95953.0
2019-06-28 14:30:00,40.4,40.4,40.33,40.34,158007.0,37.0612,37.0612,36.997,37.0062,158007.0
2019-06-28 14:35:00,40.35,40.35,40.3,40.3,75362.0,37.0153,37.0153,36.9695,36.9695,75362.0
2019-06-28 14:40:00,40.3,40.31,40.22,40.23,98462.0,36.9695,36.9786,36.8961,36.9052,98462.0
2019-06-28 14:45:00,40.23,40.24,40.21,40.22,62723.0,36.9052,36.9144,36.8869,36.8961,62723.0
2019-06-28 14:50:00,40.21,40.26,40.2,40.26,98333.0,36.8869,36.9328,36.8777,36.9328,98333.0
2019-06-28 14:55:00,40.25,40.3,40.2,40.21,76192.0,36.9236,36.9695,36.8777,36.8869,76192.0
2019-06-28 15:00:00,40.21,40.21,40.13,40.17,74257.0,36.8869,36.8869,36.8135,36.8502,74257.0
2019-06-28 15:05:00,40.17,40.21,40.14,40.2,66805.0,36.8502,36.8869,36.8227,36.8777,66805.0
2019-06-28 15:10:00,40.2,40.24,40.17,40.24,49070.0,36.8777,36.9144,36.8502,36.9144,49070.0
2019-06-28 15:15:00,40.23,40.28,40.21,40.23,81388.0,36.9052,36.9511,36.8869,36.9052,81388.0
2019-06-28 15:20:00,40.23,40.27,40.23,40.23,42505.0,36.9052,36.9419,36.9052,36.9052,42505.0
2019-06-28 15:25:00,40.24,40.25,40.2,40.23,58508.0,36.9144,36.9236,36.8777,36.9052,58508.0
2019-06-28 15:30:00,40.23,40.25,40.2,40.23,92836.0,36.9052,36.9236,36.8777,36.9052,92836.0
2019-06-28 15:35:00,40.23,40.24,40.15,40.22,147026.0,36.9052,36.9144,36.8319,36.8961,147026.0
2019-06-28 15:40:00,40.22,40.28,40.2,40.25,115677.0,36.8961,36.9511,36.8777,36.9236,115677.0
2019-06-28 15:45:00,40.26,40.26,40.12,40.18,218546.0,36.9328,36.9328,36.8043,36.8594,218546.0
2019-06-28 15:50:00,40.18,40.22,40.13,40.16,284775.0,36.8594,36.8961,36.8135,36.841,284775.0
2019-06-28 15:55:00,40.16,40.22,40.12,40.2,773603.0,36.841,36.8961,36.8043,36.8777,773603.0
2019-07-01 09:30:00,40.88,41.14,40.77,40.81,228035.0,37.5015,37.74,37.4006,37.4373,228035.0
2019-07-01 09:35:00,40.82,41.04,40.8,41.03,56201.0,37.4465,37.6483,37.4281,37.6391,56201.0
2019-07-01 09:40:00,41.03,41.08,40.95,41.0,190592.0,37.6391,37.685,37.5657,37.6116,190592.0
2019-07-01 09:45:00,41.01,41.01,40.86,40.9,185197.0,37.6208,37.6208,37.4832,37.5199,185197.0
2019-07-01 09:50:00,40.91,41.03,40.86,40.95,65236.0,37.529,37.6391,37.4832,37.5657,65236.0
2019-07-01 09:55:00,40.95,40.98,40.87,40.96,106648.0,37.5657,37.5933,37.4924,37.5749,106648.0
2019-07-01 10:00:00,40.96,41.14,40.94,41.14,68649.0,37.5749,37.74,37.5566,37.74,68649.0
2019-07-01 10:05:00,41.13,41.18,41.08,41.11,47613.0,37.7309,37.7767,37.685,37.7125,47613.0
2019-07-01 10:10:00,41.11,41.11,41.02,41.04,63733.0,37.7125,37.7125,37.63,37.6483,63733.0
2019-07-01 10:15:00,41.04,41.12,40.98,41.11,170493.0,37.6483,37.7217,37.5933,37.7125,170493.0
2019-07-01 10:20:00,41.11,41.15,41.05,41.07,86140.0,37.7125,37.7492,37.6575,37.6758,86140.0
2019-07-01 10:25:00,41.06,41.1,41.0,41.01,64434.0,37.6667,37.7033,37.6116,37.6208,64434.0
2019-07-01 10:30:00,41.01,41.02,40.84,40.86,118312.0,37.6208,37.63,37.4648,37.4832,118312.0
2019-07-01 10:35:00,40.85,40.93,40.83,40.91,182832.0,37.474,37.5474,37.4557,37.529,182832.0
2019-07-01 10:40:00,40.91,40.97,40.9,40.93,43883.0,37.529,37.5841,37.5199,37.5474,43883.0
2019-07-01 10:45:00,40.93,40.99,40.9,40.98,72284.0,37.5474,37.6024,37.5199,37.5933,72284.0
2019-07-01 10:50:00,40.98,41.04,40.98,41.01,36423.0,37.5933,37.6483,37.5933,37.6208,36423.0
2019-07-01 10:55:00,41.01,41.03,40.96,40.99,45240.0,37.6208,37.6391,37.5749,37.6024,45240.0
2019-07-01 11:00:00,41.0,41.03,40.93,40.95,63012.0,37.6116,37.6391,37.5474,37.5657,63012.0
2019-07-01 11:05:00,40.95,40.95,40.85,40.87,148692.0,37.5657,37.5657,37.474,37.4924,148692.0
2019-07-01 11:10:00,40.87,40.93,40.85,40.91,37371.0,37.4924,37.5474,37.474,37.529,37371.0
2019-07-01 11:15:00,40.91,40.98,40.9,40.97,42076.0,37.529,37.5933,37.5199,37.5841,42076.0
2019-07-01 11:20:00,40.96,41.01,40.91,40.91,31225.0,37.5749,37.6208,37.529,37.529,31225.0
2019-07-01 11:25:00,40.92,40.93,40.86,40.88,54894.0,37.5382,37.5474,37.4832,37.5015,54894.0
2019-07-01 11:30:00,40.88,40.95,40.84,40.95,32658.0,37.5015,37.5657,37.4648,37.5657,32658.0
2019-07-01 11:35:00,40.95,41.01,40.94,41.01,37371.0,37.5657,37.6208,37.5566,37.6208,37371.0
2019-07-01 11:40:00,41.02,41.03,40.96,41.01,40611.0,37.63,37.6391,37.5749,37.6208,40611.0
2019-07-01 11:45:00,41.01,41.03,40.97,40.98,44169.0,37.6208,37.6391,37.5841,37.5933,44169.0
2019-07-01 11:50:00,40.98,41.01,40.96,40.97,31564.0,37.5933,37.6208,37.5749,37.5841,31564.0
2019-07-01 11:55:00,40.98,41.06,40.97,41.04,33643.0,37.5933,37.6667,37.5841,37.6483,33643.0
2019-07-01 12:00:00,41.03,41.05,41.01,41.02,27894.0,37.6391,37.6575,37.6208,37.63,27894.0
2019-07-01 12:05:00,41.02,41.03,40.99,41.02,39080.0,37.63,37.6391,37.6024,37.63,39080.0
2019-07-01 12:10:00,41.03,41.04,41.01,41.02,27880.0,37.6391,37.6483,37.6208,37.63,27880.0
2019-07-01 12:15:00,41.03,41.03,40.95,40.97,32779.0,37.6391,37.6391,37.5657,37.5841,32779.0
2019-07-01 12:20:00,40.98,41.0,40.96,40.97,39138.0,37.5933,37.6116,37.5749,37.5841,39138.0
2019-07-01 12:25:00,40.97,41.0,40.95,40.98,34374.0,37.5841,37.6116,37.5657,37.5933,34374.0
2019-07-01 12:30:00,40.98,40.98,40.93,40.94,33767.0,37.5933,37.5933,37.5474,37.5566,33767.0
2019-07-01 12:35:00,40.95,40.97,40.91,40.91,38826.0,37.5657,37.5841,37.529,37.529,38826.0
2019-07-01 12:40:00,40.91,40.92,40.88,40.88,98028.0,37.529,37.5382,37.5015,37.5015,98028.0
2019-07-01 12:45:00,40.87,40.89,40.86,40.88,24211.0,37.4924,37.5107,37.4832,37.5015,24211.0
2019-07-01 12:50:00,40.88,40.88,40.85,40.85,26419.0,37.5015,37.5015,37.474,37.474,26419.0
2019-07-01 12:55:00,40.85,40.85,40.79,40.8,39120.0,37.474,37.474,37.419,37.4281,39120.0
2019-07-01 13:00:00,40.8,40.82,40.76,40.77,28429.0,37.4281,37.4465,37.3914,37.4006,28429.0
2019-07-01 13:05:00,40.78,40.85,40.77,40.81,52451.0,37.4098,37.474,37.4006,37.4373,52451.0
2019-07-01 13:10:00,40.8,40.8,40.71,40.73,168250.0,37.4281,37.4281,37.3456,37.3639,168250.0
2019-07-01 13:15:00,40.73,40.73,40.67,40.69,32577.0,37.3639,37.3639,37.3089,37.3272,32577.0
2019-07-01 13:20:00,40.7,40.71,40.66,40.68,46967.0,37.3364,37.3456,37.2997,37.3181,46967.0
2019-07-01 13:25:00,40.68,40.7,40.63,40.67,143417.0,37.3181,37.3364,37.2722,37.3089,143417.0
2019-07-01 13:30:00,40.67,40.69,40.64,40.68,59331.0,37.3089,37.3272,37.2814,37.3181,59331.0
2019-07-01 13:35:00,40.68,40.76,40.66,40.66,131591.0,37.3181,37.3914,37.2997,37.2997,131591.0
2019-07-01 13:40:00,40.67,40.67,40.64,40.65,24231.0,37.3089,37.3089,37.2814,37.2905,24231.0
2019-07-01 13:45:00,40.64,40.67,40.62,40.62,21240.0,37.2814,37.3089,37.263,37.263,21240.0
2019-07-01 13:50:00,40.62,40.62,40.58,40.61,35741.0,37.263,37.263,37.2263,37.2538,35741.0
2019-07-01 13:55:00,40.6,40.61,40.57,40.58,27454.0,37.2447,37.2538,37.2171,37.2263,27454.0
2019-07-01 14:00:00,40.59,40.59,40.48,40.51,75460.0,37.2355,37.2355,37.1346,37.1621,75460.0
2019-07-01 14:05:00,40.5,40.57,40.48,40.55,159593.0,37.1529,37.2171,37.1346,37.1988,159593.0
2019-07-01 14:10:00,40.55,40.62,40.52,40.61,42239.0,37.1988,37.263,37.1713,37.2538,42239.0
2019-07-01 14:15:00,40.6,40.63,40.59,40.62,39064.0,37.2447,37.2722,37.2355,37.263,39064.0
2019-07-01 14:20:00,40.62,40.68,40.6,40.63,69436.0,37.263,37.3181,37.2447,37.2722,69436.0
2019-07-01 14:25:00,40.63,40.64,40.57,40.58,59028.0,37.2722,37.2814,37.2171,37.2263,59028.0
2019-07-01 14:30:00,40.58,40.61,40.55,40.59,57753.0,37.2263,37.2538,37.1988,37.2355,57753.0
2019-07-01 14:35:00,40.59,40.59,40.53,40.55,65372.0,37.2355,37.2355,37.1805,37.1988,65372.0
2019-07-01 14:40:00,40.55,40.57,40.5,40.5,62150.0,37.1988,37.2171,37.1529,37.1529,62150.0
2019-07-01 14:45:00,40.51,40.53,40.47,40.5,76156.0,37.1621,37.1805,37.1254,37.1529,76156.0
2019-07-01 14:50:00,40.5,40.52,40.49,40.52,30777.0,37.1529,37.1713,37.1438,37.1713,30777.0
2019-07-01 14:55:00,40.52,40.52,40.43,40.44,37701.0,37.1713,37.1713,37.0887,37.0979,37701.0
2019-07-01 15:00:00,40.44,40.46,40.42,40.46,96181.0,37.0979,37.1162,37.0795,37.1162,96181.0
2019-07-01 15:05:00,40.46,40.54,40.45,40.52,95603.0,37.1162,37.1896,37.1071,37.1713,95603.0
2019-07-01 15:10:00,40.53,40.6,40.52,40.59,102139.0,37.1805,37.2447,37.1713,37.2355,102139.0
2019-07-01 15:15:00,40.59,40.63,40.57,40.59,56581.0,37.2355,37.2722,37.2171,37.2355,56581.0
2019-07-01 15:20:00,40.59,40.68,40.58,40.68,64648.0,37.2355,37.3181,37.2263,37.3181,64648.0
2019-07-01 15:25:00,40.68,40.72,40.67,40.69,60484.0,37.3181,37.3548,37.3089,37.3272,60484.0
2019-07-01 15:30:00,40.7,40.77,40.68,40.73,76085.0,37.3364,37.4006,37.3181,37.3639,76085.0
2019-07-01 15:35:00,40.72,40.73,40.69,40.73,61799.0,37.3548,37.3639,37.3272,37.3639,61799.0
2019-07-01 15:40:00,40.73,40.75,40.68,40.71,131899.0,37.3639,37.3823,37.3181,37.3456,131899.0
2019-07-01 15:45:00,40.7,40.77,40.67,40.76,137183.0,37.3364,37.4006,37.3089,37.3914,137183.0
2019-07-01 15:50:00,40.76,40.79,40.7,40.75,255600.0,37.3914,37.419,37.3364,37.3823,255600.0
2019-07-01 15:55:00,40.75,40.83,40.72,40.75,859704.0,37.3823,37.4557,37.3548,37.3823,859704.0
2019-07-02 09:30:00,40.43,40.64,40.42,40.54,182106.0,37.0887,37.2814,37.0795,37.1896,182106.0
2019-07-02 09:35:00,40.52,40.7,40.48,40.63,92454.0,37.1713,37.3364,37.1346,37.2722,92454.0
2019-07-02 09:40:00,40.62,40.65,40.53,40.62,57396.0,37.263,37.2905,37.1805,37.263,57396.0
2019-07-02 09:45:00,40.62,40.74,40.6,40.62,61557.0,37.263,37.3731,37.2447,37.263,61557.0
2019-07-02 09:50:00,40.62,40.7,40.6,40.65,76010.0,37.263,37.3364,37.2447,37.2905,76010.0
2019-07-02 09:55:00,40.65,40.66,40.55,40.6,67010.0,37.2905,37.2997,37.1988,37.2447,67010.0
2019-07-02 10:00:00,40.61,40.69,40.59,40.65,48956.0,37.2538,37.3272,37.2355,37.2905,48956.0
2019-07-02 10:05:00,40.65,40.68,40.55,40.56,47646.0,37.2905,37.3181,37.1988,37.208,47646.0
2019-07-02 10:10:00,40.57,40.64,40.52,40.62,59367.0,37.2171,37.2814,37.1713,37.263,59367.0
2019-07-02 10:15:00,40.62,40.62,40.54,40.55,46078.0,37.263,37.263,37.1896,37.1988,46078.0
2019-07-02 10:20:00,40.55,40.58,40.49,40.56,81443.0,37.1988,37.2263,37.1438,37.208,81443.0
2019-07-02 10:25:00,40.57,40.61,40.56,40.59,29820.0,37.2171,37.2538,37.208,37.2355,29820.0
2019-07-02 10:30:00,40.59,40.61,40.55,40.57,70241.0,37.2355,37.2538,37.1988,37.2171,70241.0
2019-07-02 10:35:00,40.57,40.59,40.51,40.51,31228.0,37.2171,37.2355,37.1621,37.1621,31228.0
2019-07-02 10:40:00,40.51,40.53,40.46,40.52,150697.0,37.1621,37.1805,37.1162,37.1713,150697.0
2019-07-02 10:45:00,40.52,40.52,40.43,40.44,51064.0,37.1713,37.1713,37.0887,37.0979,51064.0
2019-07-02 10:50:00,40.44,40.5,40.43,40.49,73953.0,37.0979,37.1529,37.0887,37.1438,73953.0
2019-07-02 10:55:00,40.5,40.5,40.43,40.45,68745.0,37.1529,37.1529,37.0887,37.1071,68745.0
2019-07-02 11:00:00,40.46,40.48,40.42,40.44,29485.0,37.1162,37.1346,37.0795,37.0979,29485.0
2019-07-02 11:05:00,40.43,40.45,40.39,40.41,26710.0,37.0887,37.1071,37.052,37.0704,26710.0
2019-07-02 11:10:00,40.41,40.46,40.4,40.45,68312.0,37.0704,37.1162,37.0612,37.1071,68312.0
2019-07-02 11:15:00,40.44,40.45,40.4,40.41,44037.0,37.0979,37.1071,37.0612,37.0704,44037.0
2019-07-02 11:20:00,40.41,40.47,40.34,40.35,58798.0,37.0704,37.1254,37.0062,37.0153,58798.0
2019-07-02 11:25:00,40.35,40.4,40.35,40.37,36384.0,37.0153,37.0612,37.0153,37.0337,36384.0
2019-07-02 11:30:00,40.37,40.37,40.3,40.32,26706.0,37.0337,37.0337,36.9695,36.9878,26706.0
2019-07-02 11:35:00,40.32,40.32,40.25,40.26,89607.0,36.9878,36.9878,36.9236,36.9328,89607.0
2019-07-02 11:40:00,40.25,40.34,40.23,40.32,51339.0,36.9236,37.0062,36.9052,36.9878,51339.0
2019-07-02 11:45:00,40.33,40.42,40.3,40.41,45163.0,36.997,37.0795,36.9695,37.0704,45163.0
2019-07-02 11:50:00,40.41,40.41,40.36,40.36,19850.0,37.0704,37.0704,37.0245,37.0245,19850.0
2019-07-02 11:55:00,40.36,40.52,40.35,40.49,84794.0,37.0245,37.1713,37.0153,37.1438,84794.0
2019-07-02 12:00:00,40.49,40.51,40.37,40.37,44385.0,37.1438,37.1621,37.0337,37.0337,44385.0
2019-07-02 12:05:00,40.38,40.43,40.37,40.43,39010.0,37.0428,37.0887,37.0337,37.0887,39010.0
2019-07-02 12:10:00,40.43,40.46,40.42,40.43,35098.0,37.0887,37.1162,37.0795,37.0887,35098.0
2019-07-02 12:15:00,40.43,40.47,40.43,40.45,43627.0,37.0887,37.1254,37.0887,37.1071,43627.0
2019-07-02 12:20:00,40.45,40.46,40.38,40.39,37144.0,37.1071,37.1162,37.0428,37.052,37144.0
2019-07-02 12:25:00,40.39,40.39,40.23,40.27,99464.0,37.052,37.052,36.9052,36.9419,99464.0
2019-07-02 12:30:00,40.27,40.29,40.2,40.25,48863.0,36.9419,36.9603,36.8777,36.9236,48863.0
2019-07-02 12:35:00,40.25,40.32,40.24,40.3,45279.0,36.9236,36.9878,36.9144,36.9695,45279.0
2019-07-02 12:40:00,40.29,40.34,40.27,40.31,36209.0,36.9603,37.0062,36.9419,36.9786,36209.0
2019-07-02 12:45:00,40.32,40.35,40.3,40.34,68534.0,36.9878,37.0153,36.9695,37.0062,68534.0
2019-07-02 12:50:00,40.34,40.37,40.33,40.37,39877.0,37.0062,37.0337,36.997,37.0337,39877.0
2019-07-02 12:55:00,40.36,40.38,40.34,40.38,36135.0,37.0245,37.0428,37.0062,37.0428,36135.0
2019-07-02 13:00:00,40.38,40.39,40.36,40.38,34374.0,37.0428,37.052,37.0245,37.0428,34374.0
2019-07-02 13:05:00,40.38,40.4,40.34,40.34,119471.0,37.0428,37.0612,37.0062,37.0062,119471.0
2019-07-02 13:10:00,40.35,40.36,40.31,40.33,34556.0,37.0153,37.0245,36.9786,36.997,34556.0
2019-07-02 13:15:00,40.33,40.34,40.3,40.34,30985.0,36.997,37.0062,36.9695,37.0062,30985.0
2019-07-02 13:20:00,40.34,40.36,40.32,40.34,31026.0,37.0062,37.0245,36.9878,37.0062,31026.0
2019-07-02 13:25:00,40.34,40.35,40.32,40.34,33964.0,37.0062,37.0153,36.9878,37.0062,33964.0
2019-07-02 13:30:00,40.34,40.37,40.31,40.37,38068.0,37.0062,37.0337,36.9786,37.0337,38068.0
2019-07-02 13:35:00,40.37,40.42,40.36,40.4,45596.0,37.0337,37.0795,37.0245,37.0612,45596.0
2019-07-02 13:40:00,40.4,40.41,40.37,40.37,34147.0,37.0612,37.0704,37.0337,37.0337,34147.0
2019-07-02 13:45:00,40.37,40.4,40.35,40.4,45079.0,37.0337,37.0612,37.0153,37.0612,45079.0
2019-07-02 13:50:00,40.4,40.41,40.38,40.41,47104.0,37.0612,37.0704,37.0428,37.0704,47104.0
2019-07-02 13:55:00,40.41,40.41,40.36,40.37,54848.0,37.0704,37.0704,37.0245,37.0337,54848.0
2019-07-02 14:00:00,40.37,40.41,40.36,40.41,60956.0,37.0337,37.0704,37.0245,37.0704,60956.0
2019-07-02 14:05:00,40.41,40.52,40.4,40.52,55198.0,37.0704,37.1713,37.0612,37.1713,55198.0
2019-07-02 14:10:00,40.52,40.57,40.5,40.55,61903.0,37.1713,37.2171,37.1529,37.1988,61903.0
2019-07-02 14:15:00,40.55,40.56,40.49,40.5,70221.0,37.1988,37.208,37.1438,37.1529,70221.0
2019-07-02 14:20:00,40.49,40.51,40.43,40.5,57832.0,37.1438,37.1621,37.0887,37.1529,57832.0
2019-07-02 14:25:00,40.5,40.51,40.47,40.5,37207.0,37.1529,37.1621,37.1254,37.1529,37207.0
2019-07-02 14:30:00,40.5,40.51,40.43,40.45,69239.0,37.1529,37.1621,37.0887,37.1071,69239.0
2019-07-02 14:35:00,40.44,40.46,40.4,40.41,56289.0,37.0979,37.1162,37.0612,37.0704,56289.0
2019-07-02 14:40:00,40.41,40.44,40.39,40.4,32692.0,37.0704,37.0979,37.052,37.0612,32692.0
2019-07-02 14:45:00,40.4,40.41,40.35,40.37,59884.0,37.0612,37.0704,37.0153,37.0337,59884.0
2019-07-02 14:50:00,40.38,40.38,40.27,40.29,49259.0,37.0428,37.0428,36.9419,36.9603,49259.0
2019-07-02 14:55:00,40.29,40.32,40.21,40.24,185078.0,36.9603,36.9878,36.8869,36.9144,185078.0
2019-07-02 15:00:00,40.23,40.31,40.23,40.29,72557.0,36.9052,36.9786,36.9052,36.9603,72557.0
2019-07-02 15:05:00,40.3,40.31,40.25,40.3,57480.0,36.9695,36.9786,36.9236,36.9695,57480.0
2019-07-02 15:10:00,40.3,40.34,40.18,40.21,78109.0,36.9695,37.0062,36.8594,36.8869,78109.0
2019-07-02 15:15:00,40.21,40.26,40.19,40.19,47075.0,36.8869,36.9328,36.8686,36.8686,47075.0
2019-07-02 15:20:00,40.2,40.25,40.18,40.23,93029.0,36.8777,36.9236,36.8594,36.9052,93029.0
2019-07-02 15:25:00,40.23,40.24,40.16,40.17,92036.0,36.9052,36.9144,36.841,36.8502,92036.0
2019-07-02 15:30:00,40.16,40.23,40.16,40.21,94616.0,36.841,36.9052,36.841,36.8869,94616.0
2019-07-02 15:35:00,40.21,40.22,40.17,40.21,82310.0,36.8869,36.8961,36.8502,36.8869,82310.0
2019-07-02 15:40:00,40.2,40.21,40.14,40.14,83337.0,36.8777,36.8869,36.8227,36.8227,83337.0
2019-07-02 15:45:00,40.14,40.21,40.14,40.16,154521.0,36.8227,36.8869,36.8227,36.841,154521.0
2019-07-02 15:50:00,40.16,40.21,40.13,40.16,236797.0,36.841,36.8869,36.8135,36.841,236797.0
2019-07-02 15:55:00,40.17,40.27,40.15,40.2,468680.0,36.8502,36.9419,36.8319,36.8777,468680.0
2019-07-03 09:30:00,40.41,40.41,40.25,40.27,56880.0,37.0704,37.0704,36.9236,36.9419,56880.0
2019-07-03 09:35:00,40.28,40.44,40.26,40.34,43701.0,36.9511,37.0979,36.9328,37.0062,43701.0
2019-07-03 09:40:00,40.34,40.37,40.26,40.26,24919.0,37.0062,37.0337,36.9328,36.9328,24919.0
2019-07-03 09:45:00,40.25,40.3,40.2,40.22,26864.0,36.9236,36.9695,36.8777,36.8961,26864.0
2019-07-03 09:50:00,40.23,40.27,40.15,40.22,27348.0,36.9052,36.9419,36.8319,36.8961,27348.0
2019-07-03 09:55:00,40.22,40.28,40.18,40.23,52029.0,36.8961,36.9511,36.8594,36.9052,52029.0
2019-07-03 10:00:00,40.22,40.27,40.16,40.22,28025.0,36.8961,36.9419,36.841,36.8961,28025.0
2019-07-03 10:05:00,40.22,40.27,40.17,40.23,33209.0,36.8961,36.9419,36.8502,36.9052,33209.0
2019-07-03 10:10:00,40.23,40.3,40.21,40.24,28036.0,36.9052,36.9695,36.8869,36.9144,28036.0
2019-07-03 10:15:00,40.24,40.31,40.21,40.27,32217.0,36.9144,36.9786,36.8869,36.9419,32217.0
2019-07-03 10:20:00,40.27,40.31,40.25,40.28,38746.0,36.9419,36.9786,36.9236,36.9511,38746.0
2019-07-03 10:25:00,40.27,40.27,40.2,40.25,38027.0,36.9419,36.9419,36.8777,36.9236,38027.0
2019-07-03 10:30:00,40.26,40.3,40.24,40.25,25549.0,36.9328,36.9695,36.9144,36.9236,25549.0
2019-07-03 10:35:00,40.26,40.36,40.26,40.34,60013.0,36.9328,37.0245,36.9328,37.0062,60013.0
2019-07-03 10:40:00,40.33,40.38,40.33,40.36,35051.0,36.997,37.0428,36.997,37.0245,35051.0
2019-07-03 10:45:00,40.37,40.43,40.35,40.41,44654.0,37.0337,37.0887,37.0153,37.0704,44654.0
2019-07-03 10:50:00,40.4,40.47,40.4,40.45,34140.0,37.0612,37.1254,37.0612,37.1071,34140.0
2019-07-03 10:55:00,40.45,40.46,40.4,40.41,42057.0,37.1071,37.1162,37.0612,37.0704,42057.0
2019-07-03 11:00:00,40.41,40.47,40.38,40.46,38557.0,37.0704,37.1254,37.0428,37.1162,38557.0
2019-07-03 11:05:00,40.46,40.52,40.43,40.44,52914.0,37.1162,37.1713,37.0887,37.0979,52914.0
2019-07-03 11:10:00,40.45,40.46,40.41,40.41,22472.0,37.1071,37.1162,37.0704,37.0704,22472.0
2019-07-03 11:15:00,40.41,40.49,40.41,40.48,33401.0,37.0704,37.1438,37.0704,37.1346,33401.0
2019-07-03 11:20:00,40.48,40.51,40.45,40.48,33673.0,37.1346,37.1621,37.1071,37.1346,33673.0
2019-07-03 11:25:00,40.49,40.54,40.48,40.52,38534.0,37.1438,37.1896,37.1346,37.1713,38534.0
2019-07-03 11:30:00,40.51,40.57,40.5,40.53,47875.0,37.1621,37.2171,37.1529,37.1805,47875.0
2019-07-03 11:35:00,40.54,40.58,40.52,40.56,36127.0,37.1896,37.2263,37.1713,37.208,36127.0
2019-07-03 11:40:00,40.56,40.59,40.54,40.56,65545.0,37.208,37.2355,37.1896,37.208,65545.0
2019-07-03 11:45:00,40.55,40.58,40.51,40.58,45018.0,37.1988,37.2263,37.1621,37.2263,45018.0
2019-07-03 11:50:00,40.58,40.58,40.53,40.56,31409.0,37.2263,37.2263,37.1805,37.208,31409.0
2019-07-03 11:55:00,40.55,40.55,40.49,40.52,29324.0,37.1988,37.1988,37.1438,37.1713,29324.0
2019-07-03 12:00:00,40.52,40.57,40.51,40.57,33657.0,37.1713,37.2171,37.1621,37.2171,33657.0
2019-07-03 12:05:00,40.57,40.57,40.51,40.54,32771.0,37.2171,37.2171,37.1621,37.1896,32771.0
2019-07-03 12:10:00,40.54,40.56,40.51,40.53,64724.0,37.1896,37.208,37.1621,37.1805,64724.0
2019-07-03 12:15:00,40.53,40.53,40.46,40.47,34107.0,37.1805,37.1805,37.1162,37.1254,34107.0
2019-07-03 12:20:00,40.47,40.5,40.45,40.49,31048.0,37.1254,37.1529,37.1071,37.1438,31048.0
2019-07-03 12:25:00,40.49,40.5,40.45,40.48,46402.0,37.1438,37.1529,37.1071,37.1346,46402.0
2019-07-03 12:30:00,40.48,40.53,40.48,40.53,29094.0,37.1346,37.1805,37.1346,37.1805,29094.0
2019-07-03 12:35:00,40.53,40.54,40.49,40.52,75705.0,37.1805,37.1896,37.1438,37.1713,75705.0
2019-07-03 12:40:00,40.52,40.52,40.45,40.46,51442.0,37.1713,37.1713,37.1071,37.1162,51442.0
2019-07-03 12:45:00,40.46,40.46,40.39,40.4,87370.0,37.1162,37.1162,37.052,37.0612,87370.0
2019-07-03 12:50:00,40.41,40.42,40.36,40.39,196289.0,37.0704,37.0795,37.0245,37.052,196289.0
2019-07-03 12:55:00,40.39,40.48,40.36,40.47,184816.0,37.052,37.1346,37.0245,37.1254,184816.0
2019-07-05 09:30:00,40.82,41.47,40.75,41.42,320364.0,37.4465,38.0428,37.3823,37.9969,320364.0
2019-07-05 09:35:00,41.43,41.48,41.27,41.29,117357.0,38.0061,38.0519,37.8593,37.8776,117357.0
2019-07-05 09:40:00,41.29,41.37,41.24,41.26,69978.0,37.8776,37.951,37.8318,37.8501,69978.0
2019-07-05 09:45:00,41.25,41.39,41.24,41.35,160631.0,37.8409,37.9694,37.8318,37.9327,160631.0
2019-07-05 09:50:00,41.34,41.44,41.28,41.41,148001.0,37.9235,38.0152,37.8685,37.9877,148001.0
2019-07-05 09:55:00,41.41,41.44,41.31,41.44,134918.0,37.9877,38.0152,37.896,38.0152,134918.0
2019-07-05 10:00:00,41.43,41.44,41.17,41.18,84963.0,38.0061,38.0152,37.7676,37.7767,84963.0
2019-07-05 10:05:00,41.18,41.21,41.09,41.09,70876.0,37.7767,37.8043,37.6942,37.6942,70876.0
2019-07-05 10:10:00,41.1,41.14,41.03,41.08,46062.0,37.7033,37.74,37.6391,37.685,46062.0
2019-07-05 10:15:00,41.07,41.09,41.0,41.09,73514.0,37.6758,37.6942,37.6116,37.6942,73514.0
2019-07-05 10:20:00,41.09,41.09,40.88,40.88,46633.0,37.6942,37.6942,37.5015,37.5015,46633.0
2019-07-05 10:25:00,40.89,40.94,40.85,40.86,55949.0,37.5107,37.5566,37.474,37.4832,55949.0
2019-07-05 10:30:00,40.87,40.89,40.81,40.88,78164.0,37.4924,37.5107,37.4373,37.5015,78164.0
2019-07-05 10:35:00,40.89,40.89,40.79,40.8,56293.0,37.5107,37.5107,37.419,37.4281,56293.0
2019-07-05 10:40:00,40.79,40.82,40.75,40.77,31612.0,37.419,37.4465,37.3823,37.4006,31612.0
2019-07-05 10:45:00,40.76,40.8,40.73,40.78,32517.0,37.3914,37.4281,37.3639,37.4098,32517.0
2019-07-05 10:50:00,40.79,40.93,40.72,40.87,82226.0,37.419,37.5474,37.3548,37.4924,82226.0
2019-07-05 10:55:00,40.87,40.88,40.8,40.85,40269.0,37.4924,37.5015,37.4281,37.474,40269.0
2019-07-05 11:00:00,40.86,40.94,40.84,40.94,31337.0,37.4832,37.5566,37.4648,37.5566,31337.0
2019-07-05 11:05:00,40.93,40.96,40.9,40.92,21747.0,37.5474,37.5749,37.5199,37.5382,21747.0
2019-07-05 11:10:00,40.92,40.95,40.88,40.92,21230.0,37.5382,37.5657,37.5015,37.5382,21230.0
2019-07-05 11:15:00,40.93,40.94,40.85,40.86,32567.0,37.5474,37.5566,37.474,37.4832,32567.0
2019-07-05 11:20:00,40.86,40.86,40.76,40.82,27261.0,37.4832,37.4832,37.3914,37.4465,27261.0
2019-07-05 11:25:00,40.81,40.88,40.81,40.85,25522.0,37.4373,37.5015,37.4373,37.474,25522.0
2019-07-05 11:30:00,40.84,40.9,40.83,40.87,37988.0,37.4648,37.5199,37.4557,37.4924,37988.0
2019-07-05 11:35:00,40.87,40.94,40.87,40.93,27179.0,37.4924,37.5566,37.4924,37.5474,27179.0
2019-07-05 11:40:00,40.92,40.94,40.87,40.88,21951.0,37.5382,37.5566,37.4924,37.5015,21951.0
2019-07-05 11:45:00,40.88,40.88,40.81,40.84,23728.0,37.5015,37.5015,37.4373,37.4648,23728.0
2019-07-05 11:50:00,40.84,40.87,40.81,40.83,37408.0,37.4648,37.4924,37.4373,37.4557,37408.0
2019-07-05 11:55:00,40.83,40.87,40.8,40.87,30408.0,37.4557,37.4924,37.4281,37.4924,30408.0
2019-07-05 12:00:00,40.87,40.92,40.87,40.87,21309.0,37.4924,37.5382,37.4924,37.4924,21309.0
2019-07-05 12:05:00,40.87,40.89,40.84,40.87,29282.0,37.4924,37.5107,37.4648,37.4924,29282.0
2019-07-05 12:10:00,40.87,40.91,40.85,40.86,17985.0,37.4924,37.529,37.474,37.4832,17985.0
2019-07-05 12:15:00,40.87,40.9,40.85,40.88,16917.0,37.4924,37.5199,37.474,37.5015,16917.0
2019-07-05 12:20:00,40.89,40.89,40.83,40.87,29108.0,37.5107,37.5107,37.4557,37.4924,29108.0
2019-07-05 12:25:00,40.87,40.87,40.83,40.85,9886.0,37.4924,37.4924,37.4557,37.474,9886.0
2019-07-05 12:30:00,40.86,40.89,40.85,40.88,14400.0,37.4832,37.5107,37.474,37.5015,14400.0
2019-07-05 12:35:00,40.89,40.92,40.87,40.91,28787.0,37.5107,37.5382,37.4924,37.529,28787.0
2019-07-05 12:40:00,40.9,40.91,40.79,40.82,1537428.0,37.5199,37.529,37.419,37.4465,1537428.0
2019-07-05 12:45:00,40.82,40.83,40.76,40.79,31515.0,37.4465,37.4557,37.3914,37.419,31515.0
2019-07-05 12:50:00,40.78,40.79,40.75,40.78,11528.0,37.4098,37.419,37.3823,37.4098,11528.0
2019-07-05 12:55:00,40.77,40.84,40.76,40.84,17552.0,37.4006,37.4648,37.3914,37.4648,17552.0
2019-07-05 13:00:00,40.84,40.87,40.82,40.86,17571.0,37.4648,37.4924,37.4465,37.4832,17571.0
2019-07-05 13:05:00,40.87,40.92,40.86,40.9,24841.0,37.4924,37.5382,37.4832,37.5199,24841.0
2019-07-05 13:10:00,40.9,40.92,40.89,40.91,19866.0,37.5199,37.5382,37.5107,37.529,19866.0
2019-07-05 13:15:00,40.91,40.94,40.88,40.94,19325.0,37.529,37.5566,37.5015,37.5566,19325.0
2019-07-05 13:20:00,40.94,41.0,40.92,40.99,36674.0,37.5566,37.6116,37.5382,37.6024,36674.0
2019-07-05 13:25:00,40.99,41.03,40.97,40.98,55679.0,37.6024,37.6391,37.5841,37.5933,55679.0
2019-07-05 13:30:00,40.98,40.99,40.95,40.97,17402.0,37.5933,37.6024,37.5657,37.5841,17402.0
2019-07-05 13:35:00,40.96,41.01,40.94,41.01,19948.0,37.5749,37.6208,37.5566,37.6208,19948.0
2019-07-05 13:40:00,41.01,41.05,40.99,41.04,28160.0,37.6208,37.6575,37.6024,37.6483,28160.0
2019-07-05 13:45:00,41.04,41.05,41.01,41.02,22700.0,37.6483,37.6575,37.6208,37.63,22700.0
2019-07-05 13:50:00,41.02,41.03,41.0,41.01,20746.0,37.63,37.6391,37.6116,37.6208,20746.0
2019-07-05 13:55:00,41.02,41.02,40.99,41.0,15152.0,37.63,37.63,37.6024,37.6116,15152.0
2019-07-05 14:00:00,41.0,41.03,40.99,41.03,15275.0,37.6116,37.6391,37.6024,37.6391,15275.0
2019-07-05 14:05:00,41.03,41.04,40.99,41.0,39251.0,37.6391,37.6483,37.6024,37.6116,39251.0
2019-07-05 14:10:00,41.0,41.01,40.96,40.98,20890.0,37.6116,37.6208,37.5749,37.5933,20890.0
2019-07-05 14:15:00,40.97,40.97,40.93,40.96,21275.0,37.5841,37.5841,37.5474,37.5749,21275.0
2019-07-05 14:20:00,40.96,40.98,40.95,40.98,37086.0,37.5749,37.5933,37.5657,37.5933,37086.0
2019-07-05 14:25:00,40.98,40.98,40.93,40.93,39086.0,37.5933,37.5933,37.5474,37.5474,39086.0
2019-07-05 14:30:00,40.93,40.96,40.91,40.91,35131.0,37.5474,37.5749,37.529,37.529,35131.0
2019-07-05 14:35:00,40.91,40.94,40.88,40.93,39326.0,37.529,37.5566,37.5015,37.5474,39326.0
2019-07-05 14:40:00,40.92,40.96,40.91,40.95,17649.0,37.5382,37.5749,37.529,37.5657,17649.0
2019-07-05 14:45:00,40.95,40.98,40.93,40.98,23953.0,37.5657,37.5933,37.5474,37.5933,23953.0
2019-07-05 14:50:00,40.97,40.99,40.96,40.98,41389.0,37.5841,37.6024,37.5749,37.5933,41389.0
2019-07-05 14:55:00,40.98,40.98,40.95,40.97,15028.0,37.5933,37.5933,37.5657,37.5841,15028.0
2019-07-05 15:00:00,40.96,40.97,40.86,40.87,40454.0,37.5749,37.5841,37.4832,37.4924,40454.0
2019-07-05 15:05:00,40.87,40.92,40.86,40.91,28388.0,37.4924,37.5382,37.4832,37.529,28388.0
2019-07-05 15:10:00,40.91,40.91,40.86,40.91,38237.0,37.529,37.529,37.4832,37.529,38237.0
2019-07-05 15:15:00,40.91,40.93,40.87,40.89,48977.0,37.529,37.5474,37.4924,37.5107,48977.0
2019-07-05 15:20:00,40.89,40.92,40.87,40.92,63716.0,37.5107,37.5382,37.4924,37.5382,63716.0
2019-07-05 15:25:00,40.92,40.92,40.87,40.88,50721.0,37.5382,37.5382,37.4924,37.5015,50721.0
2019-07-05 15:30:00,40.89,40.89,40.83,40.88,91197.0,37.5107,37.5107,37.4557,37.5015,91197.0
2019-07-05 15:35:00,40.88,40.89,40.86,40.88,92496.0,37.5015,37.5107,37.4832,37.5015,92496.0
2019-07-05 15:40:00,40.88,40.88,40.82,40.82,77155.0,37.5015,37.5015,37.4465,37.4465,77155.0
2019-07-05 15:45:00,40.82,40.85,40.8,40.85,88026.0,37.4465,37.474,37.4281,37.474,88026.0
2019-07-05 15:50:00,40.84,40.84,40.76,40.79,195023.0,37.4648,37.4648,37.3914,37.419,195023.0
2019-07-05 15:55:00,40.79,40.88,40.77,40.86,449512.0,37.419,37.5015,37.4006,37.4832,449512.0
2019-07-08 09:30:00,40.38,40.56,40.26,40.28,184343.0,37.0428,37.208,36.9328,36.9511,184343.0
2019-07-08 09:35:00,40.28,40.4,40.27,40.34,55614.0,36.9511,37.0612,36.9419,37.0062,55614.0
2019-07-08 09:40:00,40.35,40.56,40.35,40.54,114805.0,37.0153,37.208,37.0153,37.1896,114805.0
2019-07-08 09:45:00,40.54,40.58,40.43,40.44,98384.0,37.1896,37.2263,37.0887,37.0979,98384.0
2019-07-08 09:50:00,40.44,40.51,40.4,40.49,55735.0,37.0979,37.1621,37.0612,37.1438,55735.0
2019-07-08 09:55:00,40.49,40.53,40.44,40.45,62083.0,37.1438,37.1805,37.0979,37.1071,62083.0
2019-07-08 10:00:00,40.45,40.67,40.45,40.67,145230.0,37.1071,37.3089,37.1071,37.3089,145230.0
2019-07-08 10:05:00,40.67,40.73,40.64,40.68,55685.0,37.3089,37.3639,37.2814,37.3181,55685.0
2019-07-08 10:10:00,40.68,40.78,40.66,40.77,62976.0,37.3181,37.4098,37.2997,37.4006,62976.0
2019-07-08 10:15:00,40.77,40.79,40.73,40.77,39914.0,37.4006,37.419,37.3639,37.4006,39914.0
2019-07-08 10:20:00,40.78,40.83,40.77,40.82,153644.0,37.4098,37.4557,37.4006,37.4465,153644.0
2019-07-08 10:25:00,40.83,40.83,40.74,40.74,48017.0,37.4557,37.4557,37.3731,37.3731,48017.0
2019-07-08 10:30:00,40.75,40.79,40.69,40.72,49895.0,37.3823,37.419,37.3272,37.3548,49895.0
2019-07-08 10:35:00,40.72,40.77,40.7,40.73,47156.0,37.3548,37.4006,37.3364,37.3639,47156.0
2019-07-08 10:40:00,40.73,40.74,40.69,40.72,88278.0,37.3639,37.3731,37.3272,37.3548,88278.0
2019-07-08 10:45:00,40.71,40.76,40.67,40.71,29969.0,37.3456,37.3914,37.3089,37.3456,29969.0
2019-07-08 10:50:00,40.71,40.72,40.59,40.59,58876.0,37.3456,37.3548,37.2355,37.2355,58876.0
2019-07-08 10:55:00,40.59,40.59,40.49,40.52,79728.0,37.2355,37.2355,37.1438,37.1713,79728.0
2019-07-08 11:00:00,40.52,40.61,40.52,40.58,24616.0,37.1713,37.2538,37.1713,37.2263,24616.0
2019-07-08 11:05:00,40.58,40.62,40.57,40.6,36081.0,37.2263,37.263,37.2171,37.2447,36081.0
2019-07-08 11:10:00,40.6,40.65,40.56,40.64,47957.0,37.2447,37.2905,37.208,37.2814,47957.0
2019-07-08 11:15:00,40.64,40.67,40.6,40.61,30979.0,37.2814,37.3089,37.2447,37.2538,30979.0
2019-07-08 11:20:00,40.62,40.64,40.58,40.58,25840.0,37.263,37.2814,37.2263,37.2263,25840.0
2019-07-08 11:25:00,40.57,40.6,40.55,40.59,30549.0,37.2171,37.2447,37.1988,37.2355,30549.0
2019-07-08 11:30:00,40.6,40.61,40.58,40.58,42221.0,37.2447,37.2538,37.2263,37.2263,42221.0
2019-07-08 11:35:00,40.57,40.58,40.49,40.5,99846.0,37.2171,37.2263,37.1438,37.1529,99846.0
2019-07-08 11:40:00,40.5,40.55,40.5,40.51,45621.0,37.1529,37.1988,37.1529,37.1621,45621.0
2019-07-08 11:45:00,40.5,40.56,40.49,40.54,217607.0,37.1529,37.208,37.1438,37.1896,217607.0
2019-07-08 11:50:00,40.53,40.54,40.49,40.49,282894.0,37.1805,37.1896,37.1438,37.1438,282894.0
2019-07-08 11:55:00,40.49,40.49,40.4,40.42,45012.0,37.1438,37.1438,37.0612,37.0795,45012.0
2019-07-08 12:00:00,40.42,40.44,40.4,40.4,26530.0,37.0795,37.0979,37.0612,37.0612,26530.0
2019-07-08 12:05:00,40.41,40.46,40.4,40.46,24112.0,37.0704,37.1162,37.0612,37.1162,24112.0
2019-07-08 12:10:00,40.45,40.48,40.44,40.47,21802.0,37.1071,37.1346,37.0979,37.1254,21802.0
2019-07-08 12:15:00,40.48,40.48,40.44,40.46,20900.0,37.1346,37.1346,37.0979,37.1162,20900.0
2019-07-08 12:20:00,40.45,40.46,40.34,40.35,41662.0,37.1071,37.1162,37.0062,37.0153,41662.0
2019-07-08 12:25:00,40.35,40.41,40.33,40.41,34898.0,37.0153,37.0704,36.997,37.0704,34898.0
2019-07-08 12:30:00,40.41,40.44,40.4,40.42,26558.0,37.0704,37.0979,37.0612,37.0795,26558.0
2019-07-08 12:35:00,40.43,40.44,40.37,40.37,21908.0,37.0887,37.0979,37.0337,37.0337,21908.0
2019-07-08 12:40:00,40.37,40.37,40.31,40.34,33948.0,37.0337,37.0337,36.9786,37.0062,33948.0
2019-07-08 12:45:00,40.34,40.36,40.31,40.32,34106.0,37.0062,37.0245,36.9786,36.9878,34106.0
2019-07-08 12:50:00,40.32,40.34,40.3,40.31,32214.0,36.9878,37.0062,36.9695,36.9786,32214.0
2019-07-08 12:55:00,40.31,40.31,40.25,40.29,74226.0,36.9786,36.9786,36.9236,36.9603,74226.0
2019-07-08 13:00:00,40.29,40.32,40.25,40.31,51118.0,36.9603,36.9878,36.9236,36.9786,51118.0
2019-07-08 13:05:00,40.31,40.32,40.28,40.29,23079.0,36.9786,36.9878,36.9511,36.9603,23079.0
2019-07-08 13:10:00,40.29,40.29,40.24,40.27,57566.0,36.9603,36.9603,36.9144,36.9419,57566.0
2019-07-08 13:15:00,40.27,40.29,40.24,40.25,41064.0,36.9419,36.9603,36.9144,36.9236,41064.0
2019-07-08 13:20:00,40.25,40.29,40.21,40.21,115378.0,36.9236,36.9603,36.8869,36.8869,115378.0
2019-07-08 13:25:00,40.21,40.21,40.12,40.13,56945.0,36.8869,36.8869,36.8043,36.8135,56945.0
2019-07-08 13:30:00,40.13,40.15,40.09,40.11,34032.0,36.8135,36.8319,36.7768,36.7952,34032.0
2019-07-08 13:35:00,40.11,40.16,40.1,40.13,29089.0,36.7952,36.841,36.786,36.8135,29089.0
2019-07-08 13:40:00,40.13,40.14,40.09,40.12,30149.0,36.8135,36.8227,36.7768,36.8043,30149.0
2019-07-08 13:45:00,40.13,40.13,40.08,40.1,28394.0,36.8135,36.8135,36.7676,36.786,28394.0
2019-07-08 13:50:00,40.11,40.14,40.05,40.06,37143.0,36.7952,36.8227,36.7401,36.7493,37143.0
2019-07-08 13:55:00,40.06,40.09,40.0,40.09,67887.0,36.7493,36.7768,36.6943,36.7768,67887.0
2019-07-08 14:00:00,40.08,40.09,40.04,40.05,23674.0,36.7676,36.7768,36.7309,36.7401,23674.0
2019-07-08 14:05:00,40.05,40.08,40.05,40.08,29214.0,36.7401,36.7676,36.7401,36.7676,29214.0
2019-07-08 14:10:00,40.07,40.08,39.98,39.98,159715.0,36.7585,36.7676,36.6759,36.6759,159715.0
2019-07-08 14:15:00,39.98,40.0,39.95,39.98,52779.0,36.6759,36.6943,36.6484,36.6759,52779.0
2019-07-08 14:20:00,39.97,39.99,39.94,39.95,42608.0,36.6667,36.6851,36.6392,36.6484,42608.0
2019-07-08 14:25:00,39.94,39.95,39.91,39.92,44981.0,36.6392,36.6484,36.6117,36.6209,44981.0
2019-07-08 14:30:00,39.93,39.98,39.92,39.97,43358.0,36.63,36.6759,36.6209,36.6667,43358.0
2019-07-08 14:35:00,39.97,39.98,39.93,39.96,42105.0,36.6667,36.6759,36.63,36.6576,42105.0
2019-07-08 14:40:00,39.96,39.97,39.94,39.94,32243.0,36.6576,36.6667,36.6392,36.6392,32243.0
2019-07-08 14:45:00,39.94,39.99,39.93,39.98,43820.0,36.6392,36.6851,36.63,36.6759,43820.0
2019-07-08 14:50:00,39.98,40.01,39.92,39.93,94496.0,36.6759,36.7034,36.6209,36.63,94496.0
2019-07-08 14:55:00,39.94,39.97,39.94,39.96,26785.0,36.6392,36.6667,36.6392,36.6576,26785.0
2019-07-08 15:00:00,39.96,40.0,39.95,39.95,36193.0,36.6576,36.6943,36.6484,36.6484,36193.0
2019-07-08 15:05:00,39.96,40.05,39.95,40.05,100683.0,36.6576,36.7401,36.6484,36.7401,100683.0
2019-07-08 15:10:00,40.05,40.14,40.04,40.14,110833.0,36.7401,36.8227,36.7309,36.8227,110833.0
2019-07-08 15:15:00,40.14,40.17,40.09,40.11,74238.0,36.8227,36.8502,36.7768,36.7952,74238.0
2019-07-08 15:20:00,40.11,40.12,40.08,40.11,54549.0,36.7952,36.8043,36.7676,36.7952,54549.0
2019-07-08 15:25:00,40.1,40.14,40.09,40.11,64552.0,36.786,36.8227,36.7768,36.7952,64552.0
2019-07-08 15:30:00,40.11,40.16,40.08,40.13,75389.0,36.7952,36.841,36.7676,36.8135,75389.0
2019-07-08 15:35:00,40.12,40.15,40.09,40.11,74149.0,36.8043,36.8319,36.7768,36.7952,74149.0
2019-07-08 15:40:00,40.11,40.12,40.08,40.08,62175.0,36.7952,36.8043,36.7676,36.7676,62175.0
2019-07-08 15:45:00,40.08,40.09,40.05,40.06,305747.0,36.7676,36.7768,36.7401,36.7493,305747.0
2019-07-08 15:50:00,40.05,40.07,40.01,40.05,145634.0,36.7401,36.7585,36.7034,36.7401,145634.0
2019-07-08 15:55:00,40.04,40.04,39.96,39.98,848059.0,36.7309,36.7309,36.6576,36.6759,848059.0
2019-07-09 09:30:00,39.75,39.79,39.63,39.73,106390.0,36.4649,36.5016,36.3548,36.4466,106390.0
2019-07-09 09:35:00,39.73,39.74,39.61,39.68,240122.0,36.4466,36.4557,36.3365,36.4007,240122.0
2019-07-09 09:40:00,39.68,39.74,39.67,39.67,87127.0,36.4007,36.4557,36.3915,36.3915,87127.0
2019-07-09 09:45:00,39.68,39.89,39.68,39.82,215725.0,36.4007,36.5933,36.4007,36.5291,215725.0
2019-07-09 09:50:00,39.81,39.99,39.79,39.97,87345.0,36.52,36.6851,36.5016,36.6667,87345.0
2019-07-09 09:55:00,39.98,40.05,39.91,39.95,82160.0,36.6759,36.7401,36.6117,36.6484,82160.0
2019-07-09 10:00:00,39.96,39.99,39.86,39.91,173227.0,36.6576,36.6851,36.5658,36.6117,173227.0
2019-07-09 10:05:00,39.91,39.97,39.88,39.94,75866.0,36.6117,36.6667,36.5842,36.6392,75866.0
2019-07-09 10:10:00,39.95,39.96,39.88,39.89,47506.0,36.6484,36.6576,36.5842,36.5933,47506.0
2019-07-09 10:15:00,39.89,39.89,39.77,39.79,37766.0,36.5933,36.5933,36.4833,36.5016,37766.0
2019-07-09 10:20:00,39.79,39.85,39.76,39.8,52444.0,36.5016,36.5567,36.4741,36.5108,52444.0
2019-07-09 10:25:00,39.81,39.88,39.79,39.85,37284.0,36.52,36.5842,36.5016,36.5567,37284.0
2019-07-09 10:30:00,39.84,40.0,39.84,39.98,161303.0,36.5475,36.6943,36.5475,36.6759,161303.0
2019-07-09 10:35:00,39.99,40.02,39.96,39.97,231490.0,36.6851,36.7126,36.6576,36.6667,231490.0
2019-07-09 10:40:00,39.98,40.0,39.93,39.93,107259.0,36.6759,36.6943,36.63,36.63,107259.0
2019-07-09 10:45:00,39.94,40.05,39.9,40.05,64328.0,36.6392,36.7401,36.6025,36.7401,64328.0
2019-07-09 10:50:00,40.05,40.1,40.01,40.08,68741.0,36.7401,36.786,36.7034,36.7676,68741.0
2019-07-09 10:55:00,40.07,40.07,40.0,40.01,91340.0,36.7585,36.7585,36.6943,36.7034,91340.0
2019-07-09 11:00:00,40.0,40.05,39.94,40.05,56399.0,36.6943,36.7401,36.6392,36.7401,56399.0
2019-07-09 11:05:00,40.05,40.06,39.98,40.01,83712.0,36.7401,36.7493,36.6759,36.7034,83712.0
2019-07-09 11:10:00,40.01,40.01,39.95,39.98,68935.0,36.7034,36.7034,36.6484,36.6759,68935.0
2019-07-09 11:15:00,39.98,40.0,39.95,39.99,87821.0,36.6759,36.6943,36.6484,36.6851,87821.0
2019-07-09 11:20:00,39.98,40.05,39.98,40.05,71283.0,36.6759,36.7401,36.6759,36.7401,71283.0
2019-07-09 11:25:00,40.05,40.06,39.97,40.0,66224.0,36.7401,36.7493,36.6667,36.6943,66224.0
2019-07-09 11:30:00,40.0,40.04,39.96,39.98,66452.0,36.6943,36.7309,36.6576,36.6759,66452.0
2019-07-09 11:35:00,39.98,40.01,39.97,40.0,66080.0,36.6759,36.7034,36.6667,36.6943,66080.0
2019-07-09 11:40:00,39.99,40.01,39.94,39.97,48879.0,36.6851,36.7034,36.6392,36.6667,48879.0
2019-07-09 11:45:00,39.97,40.04,39.96,40.03,69134.0,36.6667,36.7309,36.6576,36.7218,69134.0
2019-07-09 11:50:00,40.04,40.05,39.97,40.02,58610.0,36.7309,36.7401,36.6667,36.7126,58610.0
2019-07-09 11:55:00,40.02,40.03,39.96,39.98,97361.0,36.7126,36.7218,36.6576,36.6759,97361.0
2019-07-09 12:00:00,39.98,40.06,39.96,40.04,41115.0,36.6759,36.7493,36.6576,36.7309,41115.0
2019-07-09 12:05:00,40.05,40.09,40.01,40.02,93208.0,36.7401,36.7768,36.7034,36.7126,93208.0
2019-07-09 12:10:00,40.02,40.05,40.0,40.01,40053.0,36.7126,36.7401,36.6943,36.7034,40053.0
2019-07-09 12:15:00,40.01,40.03,39.99,40.01,65850.0,36.7034,36.7218,36.6851,36.7034,65850.0
2019-07-09 12:20:00,40.01,40.01,39.98,39.98,58244.0,36.7034,36.7034,36.6759,36.6759,58244.0
2019-07-09 12:25:00,39.98,40.04,39.97,40.03,58852.0,36.6759,36.7309,36.6667,36.7218,58852.0
2019-07-09 12:30:00,40.02,40.03,39.98,40.0,55303.0,36.7126,36.7218,36.6759,36.6943,55303.0
2019-07-09 12:35:00,40.0,40.02,39.98,40.01,62575.0,36.6943,36.7126,36.6759,36.7034,62575.0
2019-07-09 12:40:00,40.01,40.02,39.97,39.98,23693.0,36.7034,36.7126,36.6667,36.6759,23693.0
2019-07-09 12:45:00,39.98,39.99,39.94,39.98,59154.0,36.6759,36.6851,36.6392,36.6759,59154.0
2019-07-09 12:50:00,39.98,40.03,39.97,40.01,22424.0,36.6759,36.7218,36.6667,36.7034,22424.0
2019-07-09 12:55:00,40.01,40.02,39.94,39.95,53694.0,36.7034,36.7126,36.6392,36.6484,53694.0
2019-07-09 13:00:00,39.95,39.96,39.89,39.9,43721.0,36.6484,36.6576,36.5933,36.6025,43721.0
2019-07-09 13:05:00,39.89,39.96,39.87,39.96,53176.0,36.5933,36.6576,36.575,36.6576,53176.0
2019-07-09 13:10:00,39.96,40.0,39.96,40.0,33829.0,36.6576,36.6943,36.6576,36.6943,33829.0
2019-07-09 13:15:00,39.99,40.02,39.98,40.01,49288.0,36.6851,36.7126,36.6759,36.7034,49288.0
2019-07-09 13:20:00,40.01,40.02,39.98,40.0,55547.0,36.7034,36.7126,36.6759,36.6943,55547.0
2019-07-09 13:25:00,40.0,40.02,39.99,40.01,23002.0,36.6943,36.7126,36.6851,36.7034,23002.0
2019-07-09 13:30:00,40.0,40.0,39.98,39.98,47727.0,36.6943,36.6943,36.6759,36.6759,47727.0
2019-07-09 13:35:00,39.97,39.98,39.91,39.91,33227.0,36.6667,36.6759,36.6117,36.6117,33227.0
2019-07-09 13:40:00,39.91,39.96,39.89,39.94,42282.0,36.6117,36.6576,36.5933,36.6392,42282.0
2019-07-09 13:45:00,39.94,39.94,39.89,39.91,38570.0,36.6392,36.6392,36.5933,36.6117,38570.0
2019-07-09 13:50:00,39.92,39.97,39.91,39.96,40951.0,36.6209,36.6667,36.6117,36.6576,40951.0
2019-07-09 13:55:00,39.97,39.97,39.95,39.97,37328.0,36.6667,36.6667,36.6484,36.6667,37328.0
2019-07-09 14:00:00,39.97,40.0,39.96,39.98,33851.0,36.6667,36.6943,36.6576,36.6759,33851.0
2019-07-09 14:05:00,39.99,39.99,39.95,39.97,33515.0,36.6851,36.6851,36.6484,36.6667,33515.0
2019-07-09 14:10:00,39.96,40.0,39.95,40.0,35580.0,36.6576,36.6943,36.6484,36.6943,35580.0
2019-07-09 14:15:00,40.0,40.13,39.99,40.12,192722.0,36.6943,36.8135,36.6851,36.8043,192722.0
2019-07-09 14:20:00,40.13,40.13,40.04,40.04,80227.0,36.8135,36.8135,36.7309,36.7309,80227.0
2019-07-09 14:25:00,40.04,40.1,40.04,40.07,75259.0,36.7309,36.786,36.7309,36.7585,75259.0
2019-07-09 14:30:00,40.08,40.09,40.05,40.05,61535.0,36.7676,36.7768,36.7401,36.7401,61535.0
2019-07-09 14:35:00,40.05,40.1,40.04,40.09,105526.0,36.7401,36.786,36.7309,36.7768,105526.0
2019-07-09 14:40:00,40.09,40.13,40.09,40.1,34119.0,36.7768,36.8135,36.7768,36.786,34119.0
2019-07-09 14:45:00,40.09,40.16,40.09,40.13,33904.0,36.7768,36.841,36.7768,36.8135,33904.0
2019-07-09 14:50:00,40.13,40.14,40.09,40.11,24294.0,36.8135,36.8227,36.7768,36.7952,24294.0
2019-07-09 14:55:00,40.11,40.14,40.1,40.13,45131.0,36.7952,36.8227,36.786,36.8135,45131.0
2019-07-09 15:00:00,40.13,40.22,40.12,40.21,93664.0,36.8135,36.8961,36.8043,36.8869,93664.0
2019-07-09 15:05:00,40.21,40.21,40.16,40.21,83849.0,36.8869,36.8869,36.841,36.8869,83849.0
2019-07-09 15:10:00,40.2,40.21,40.16,40.16,79947.0,36.8777,36.8869,36.841,36.841,79947.0
2019-07-09 15:15:00,40.16,40.2,40.16,40.19,48226.0,36.841,36.8777,36.841,36.8686,48226.0
2019-07-09 15:20:00,40.18,40.2,40.17,40.2,70421.0,36.8594,36.8777,36.8502,36.8777,70421.0
2019-07-09 15:25:00,40.2,40.27,40.19,40.27,109887.0,36.8777,36.9419,36.8686,36.9419,109887.0
2019-07-09 15:30:00,40.27,40.29,40.24,40.24,170613.0,36.9419,36.9603,36.9144,36.9144,170613.0
2019-07-09 15:35:00,40.23,40.24,40.16,40.23,126215.0,36.9052,36.9144,36.841,36.9052,126215.0
2019-07-09 15:40:00,40.23,40.26,40.22,40.23,96461.0,36.9052,36.9328,36.8961,36.9052,96461.0
2019-07-09 15:45:00,40.22,40.25,40.21,40.23,103318.0,36.8961,36.9236,36.8869,36.9052,103318.0
2019-07-09 15:50:00,40.23,40.31,40.22,40.3,138072.0,36.9052,36.9786,36.8961,36.9695,138072.0
2019-07-09 15:55:00,40.3,40.3,40.24,40.27,282516.0,36.9695,36.9695,36.9144,36.9419,282516.0
2019-07-10 09:30:00,39.89,39.98,39.3,39.94,382515.0,36.5933,36.6759,36.0521,36.6392,382515.0
2019-07-10 09:35:00,39.95,40.0,39.75,39.86,285444.0,36.6484,36.6943,36.4649,36.5658,285444.0
2019-07-10 09:40:00,39.85,40.25,39.85,40.18,102667.0,36.5567,36.9236,36.5567,36.8594,102667.0
2019-07-10 09:45:00,40.18,40.4,40.17,40.37,100415.0,36.8594,37.0612,36.8502,37.0337,100415.0
2019-07-10 09:50:00,40.38,40.43,40.24,40.3,79602.0,37.0428,37.0887,36.9144,36.9695,79602.0
2019-07-10 09:55:00,40.3,40.36,40.24,40.3,87709.0,36.9695,37.0245,36.9144,36.9695,87709.0
2019-07-10 10:00:00,40.3,40.3,40.21,40.24,48843.0,36.9695,36.9695,36.8869,36.9144,48843.0
2019-07-10 10:05:00,40.24,40.24,40.09,40.16,63329.0,36.9144,36.9144,36.7768,36.841,63329.0
2019-07-10 10:10:00,40.16,40.18,40.03,40.07,115896.0,36.841,36.8594,36.7218,36.7585,115896.0
2019-07-10 10:15:00,40.07,40.2,40.02,40.13,277943.0,36.7585,36.8777,36.7126,36.8135,277943.0
2019-07-10 10:20:00,40.12,40.19,40.08,40.11,71351.0,36.8043,36.8686,36.7676,36.7952,71351.0
2019-07-10 10:25:00,40.12,40.12,40.0,40.01,75547.0,36.8043,36.8043,36.6943,36.7034,75547.0
2019-07-10 10:30:00,40.01,40.12,39.97,40.11,143409.0,36.7034,36.8043,36.6667,36.7952,143409.0
2019-07-10 10:35:00,40.11,40.12,40.01,40.02,70292.0,36.7952,36.8043,36.7034,36.7126,70292.0
2019-07-10 10:40:00,40.01,40.08,40.0,40.07,44954.0,36.7034,36.7676,36.6943,36.7585,44954.0
2019-07-10 10:45:00,40.06,40.13,40.05,40.09,25877.0,36.7493,36.8135,36.7401,36.7768,25877.0
2019-07-10 10:50:00,40.09,40.12,40.01,40.01,128454.0,36.7768,36.8043,36.7034,36.7034,128454.0
2019-07-10 10:55:00,40.01,40.08,39.97,39.99,55841.0,36.7034,36.7676,36.6667,36.6851,55841.0
2019-07-10 11:00:00,39.99,40.05,39.98,40.0,165057.0,36.6851,36.7401,36.6759,36.6943,165057.0
2019-07-10 11:05:00,39.99,39.99,39.84,39.86,119630.0,36.6851,36.6851,36.5475,36.5658,119630.0
2019-07-10 11:10:00,39.86,39.93,39.84,39.85,51727.0,36.5658,36.63,36.5475,36.5567,51727.0
2019-07-10 11:15:00,39.85,39.87,39.8,39.83,101779.0,36.5567,36.575,36.5108,36.5383,101779.0
2019-07-10 11:20:00,39.83,39.92,39.81,39.86,182962.0,36.5383,36.6209,36.52,36.5658,182962.0
2019-07-10 11:25:00,39.85,39.91,39.85,39.89,73867.0,36.5567,36.6117,36.5567,36.5933,73867.0
2019-07-10 11:30:00,39.89,39.93,39.86,39.91,33390.0,36.5933,36.63,36.5658,36.6117,33390.0
2019-07-10 11:35:00,39.91,39.96,39.9,39.95,73861.0,36.6117,36.6576,36.6025,36.6484,73861.0
2019-07-10 11:40:00,39.96,39.98,39.93,39.95,56657.0,36.6576,36.6759,36.63,36.6484,56657.0
2019-07-10 11:45:00,39.95,39.96,39.92,39.96,42781.0,36.6484,36.6576,36.6209,36.6576,42781.0
2019-07-10 11:50:00,39.96,40.01,39.96,40.0,42693.0,36.6576,36.7034,36.6576,36.6943,42693.0
2019-07-10 11:55:00,39.99,40.02,39.97,39.98,53787.0,36.6851,36.7126,36.6667,36.6759,53787.0
2019-07-10 12:00:00,39.98,40.02,39.97,39.99,37788.0,36.6759,36.7126,36.6667,36.6851,37788.0
2019-07-10 12:05:00,39.99,40.03,39.97,40.01,25207.0,36.6851,36.7218,36.6667,36.7034,25207.0
2019-07-10 12:10:00,40.01,40.08,40.0,40.08,27941.0,36.7034,36.7676,36.6943,36.7676,27941.0
2019-07-10 12:15:00,40.08,40.13,40.07,40.1,39761.0,36.7676,36.8135,36.7585,36.786,39761.0
2019-07-10 12:20:00,40.11,40.11,40.08,40.09,19348.0,36.7952,36.7952,36.7676,36.7768,19348.0
2019-07-10 12:25:00,40.09,40.16,40.08,40.14,39407.0,36.7768,36.841,36.7676,36.8227,39407.0
2019-07-10 12:30:00,40.13,40.19,40.12,40.19,19525.0,36.8135,36.8686,36.8043,36.8686,19525.0
2019-07-10 12:35:00,40.18,40.19,40.14,40.15,27438.0,36.8594,36.8686,36.8227,36.8319,27438.0
2019-07-10 12:40:00,40.14,40.16,40.11,40.16,23252.0,36.8227,36.841,36.7952,36.841,23252.0
2019-07-10 12:45:00,40.15,40.17,40.12,40.17,16270.0,36.8319,36.8502,36.8043,36.8502,16270.0
2019-07-10 12:50:00,40.16,40.18,40.13,40.14,12888.0,36.841,36.8594,36.8135,36.8227,12888.0
2019-07-10 12:55:00,40.14,40.17,40.12,40.13,115393.0,36.8227,36.8502,36.8043,36.8135,115393.0
2019-07-10 13:00:00,40.14,40.16,40.09,40.09,78372.0,36.8227,36.841,36.7768,36.7768,78372.0
2019-07-10 13:05:00,40.09,40.15,40.09,40.11,69396.0,36.7768,36.8319,36.7768,36.7952,69396.0
2019-07-10 13:10:00,40.11,40.12,40.09,40.09,28302.0,36.7952,36.8043,36.7768,36.7768,28302.0
2019-07-10 13:15:00,40.1,40.13,40.07,40.13,86995.0,36.786,36.8135,36.7585,36.8135,86995.0
2019-07-10 13:20:00,40.11,40.12,40.07,40.08,44660.0,36.7952,36.8043,36.7585,36.7676,44660.0
2019-07-10 13:25:00,40.08,40.1,40.03,40.05,53824.0,36.7676,36.786,36.7218,36.7401,53824.0
2019-07-10 13:30:00,40.05,40.05,39.95,39.98,50103.0,36.7401,36.7401,36.6484,36.6759,50103.0
2019-07-10 13:35:00,39.98,40.05,39.94,40.01,156917.0,36.6759,36.7401,36.6392,36.7034,156917.0
2019-07-10 13:40:00,40.02,40.05,39.97,40.04,46149.0,36.7126,36.7401,36.6667,36.7309,46149.0
2019-07-10 13:45:00,40.04,40.05,40.0,40.01,25846.0,36.7309,36.7401,36.6943,36.7034,25846.0
2019-07-10 13:50:00,40.01,40.02,39.98,40.01,61811.0,36.7034,36.7126,36.6759,36.7034,61811.0
2019-07-10 13:55:00,40.01,40.02,39.99,40.0,22514.0,36.7034,36.7126,36.6851,36.6943,22514.0
2019-07-10 14:00:00,40.0,40.1,39.91,39.91,182332.0,36.6943,36.786,36.6117,36.6117,182332.0
2019-07-10 14:05:00,39.92,39.92,39.86,39.87,71540.0,36.6209,36.6209,36.5658,36.575,71540.0
2019-07-10 14:10:00,39.88,39.97,39.85,39.86,102992.0,36.5842,36.6667,36.5567,36.5658,102992.0
2019-07-10 14:15:00,39.86,39.9,39.84,39.85,50676.0,36.5658,36.6025,36.5475,36.5567,50676.0
2019-07-10 14:20:00,39.85,39.86,39.82,39.83,33717.0,36.5567,36.5658,36.5291,36.5383,33717.0
2019-07-10 14:25:00,39.82,39.87,39.82,39.87,44987.0,36.5291,36.575,36.5291,36.575,44987.0
2019-07-10 14:30:00,39.87,39.91,39.85,39.88,72592.0,36.575,36.6117,36.5567,36.5842,72592.0
2019-07-10 14:35:00,39.89,39.93,39.87,39.9,30214.0,36.5933,36.63,36.575,36.6025,30214.0
2019-07-10 14:40:00,39.89,39.9,39.87,39.88,26024.0,36.5933,36.6025,36.575,36.5842,26024.0
2019-07-10 14:45:00,39.88,39.92,39.83,39.84,58479.0,36.5842,36.6209,36.5383,36.5475,58479.0
2019-07-10 14:50:00,39.84,39.88,39.83,39.87,23117.0,36.5475,36.5842,36.5383,36.575,23117.0
2019-07-10 14:55:00,39.88,39.89,39.8,39.8,25584.0,36.5842,36.5933,36.5108,36.5108,25584.0
2019-07-10 15:00:00,39.81,39.83,39.8,39.83,41976.0,36.52,36.5383,36.5108,36.5383,41976.0
2019-07-10 15:05:00,39.82,39.83,39.8,39.81,32685.0,36.5291,36.5383,36.5108,36.52,32685.0
2019-07-10 15:10:00,39.82,39.85,39.81,39.82,43081.0,36.5291,36.5567,36.52,36.5291,43081.0
2019-07-10 15:15:00,39.82,39.85,39.78,39.78,104161.0,36.5291,36.5567,36.4924,36.4924,104161.0
2019-07-10 15:20:00,39.78,39.85,39.75,39.77,186154.0,36.4924,36.5567,36.4649,36.4833,186154.0
2019-07-10 15:25:00,39.78,39.8,39.75,39.75,53970.0,36.4924,36.5108,36.4649,36.4649,53970.0
2019-07-10 15:30:00,39.75,39.8,39.75,39.77,118415.0,36.4649,36.5108,36.4649,36.4833,118415.0
2019-07-10 15:35:00,39.77,39.81,39.75,39.78,120578.0,36.4833,36.52,36.4649,36.4924,120578.0
2019-07-10 15:40:00,39.77,39.79,39.7,39.71,201507.0,36.4833,36.5016,36.419,36.4282,201507.0
2019-07-10 15:45:00,39.71,39.74,39.7,39.72,176326.0,36.4282,36.4557,36.419,36.4374,176326.0
2019-07-10 15:50:00,39.71,39.72,39.7,39.71,166894.0,36.4282,36.4374,36.419,36.4282,166894.0
2019-07-10 15:55:00,39.71,39.75,39.59,39.65,951053.0,36.4282,36.4649,36.3181,36.3732,951053.0
2019-07-11 09:30:00,39.85,39.86,39.7,39.84,76831.0,36.5567,36.5658,36.419,36.5475,76831.0
2019-07-11 09:35:00,39.84,40.03,39.83,40.01,57945.0,36.5475,36.7218,36.5383,36.7034,57945.0
2019-07-11 09:40:00,40.0,40.09,39.95,40.09,35417.0,36.6943,36.7768,36.6484,36.7768,35417.0
2019-07-11 09:45:00,40.08,40.1,39.97,39.97,66046.0,36.7676,36.786,36.6667,36.6667,66046.0
2019-07-11 09:50:00,39.97,40.0,39.91,39.98,56555.0,36.6667,36.6943,36.6117,36.6759,56555.0
2019-07-11 09:55:00,39.97,40.0,39.92,39.93,39256.0,36.6667,36.6943,36.6209,36.63,39256.0
2019-07-11 10:00:00,39.93,40.0,39.83,39.85,61564.0,36.63,36.6943,36.5383,36.5567,61564.0
2019-07-11 10:05:00,39.84,39.88,39.73,39.76,65686.0,36.5475,36.5842,36.4466,36.4741,65686.0
2019-07-11 10:10:00,39.75,39.83,39.72,39.83,76404.0,36.4649,36.5383,36.4374,36.5383,76404.0
2019-07-11 10:15:00,39.83,39.85,39.77,39.78,94514.0,36.5383,36.5567,36.4833,36.4924,94514.0
2019-07-11 10:20:00,39.77,39.8,39.71,39.72,34963.0,36.4833,36.5108,36.4282,36.4374,34963.0
2019-07-11 10:25:00,39.72,39.73,39.67,39.69,47747.0,36.4374,36.4466,36.3915,36.4099,47747.0
2019-07-11 10:30:00,39.68,39.76,39.66,39.73,34294.0,36.4007,36.4741,36.3824,36.4466,34294.0
2019-07-11 10:35:00,39.74,39.75,39.69,39.73,27288.0,36.4557,36.4649,36.4099,36.4466,27288.0
2019-07-11 10:40:00,39.73,39.79,39.71,39.72,35185.0,36.4466,36.5016,36.4282,36.4374,35185.0
2019-07-11 10:45:00,39.71,39.81,39.7,39.8,33454.0,36.4282,36.52,36.419,36.5108,33454.0
2019-07-11 10:50:00,39.81,39.84,39.75,39.82,70759.0,36.52,36.5475,36.4649,36.5291,70759.0
2019-07-11 10:55:00,39.82,39.83,39.72,39.75,74270.0,36.5291,36.5383,36.4374,36.4649,74270.0
2019-07-11 11:00:00,39.75,39.78,39.72,39.77,45104.0,36.4649,36.4924,36.4374,36.4833,45104.0
2019-07-11 11:05:00,39.77,39.8,39.76,39.78,23092.0,36.4833,36.5108,36.4741,36.4924,23092.0
2019-07-11 11:10:00,39.78,39.83,39.77,39.8,53390.0,36.4924,36.5383,36.4833,36.5108,53390.0
2019-07-11 11:15:00,39.79,39.89,39.77,39.87,24505.0,36.5016,36.5933,36.4833,36.575,24505.0
2019-07-11 11:20:00,39.87,39.89,39.82,39.84,23478.0,36.575,36.5933,36.5291,36.5475,23478.0
2019-07-11 11:25:00,39.84,39.85,39.82,39.82,14605.0,36.5475,36.5567,36.5291,36.5291,14605.0
2019-07-11 11:30:00,39.82,39.85,39.8,39.84,27692.0,36.5291,36.5567,36.5108,36.5475,27692.0
2019-07-11 11:35:00,39.85,39.87,39.84,39.86,29732.0,36.5567,36.575,36.5475,36.5658,29732.0
2019-07-11 11:40:00,39.86,39.98,39.85,39.96,37836.0,36.5658,36.6759,36.5567,36.6576,37836.0
2019-07-11 11:45:00,39.96,40.0,39.94,39.97,22007.0,36.6576,36.6943,36.6392,36.6667,22007.0
2019-07-11 11:50:00,39.97,39.98,39.92,39.93,49932.0,36.6667,36.6759,36.6209,36.63,49932.0
2019-07-11 11:55:00,39.92,39.93,39.85,39.91,134835.0,36.6209,36.63,36.5567,36.6117,134835.0
2019-07-11 12:00:00,39.91,39.98,39.89,39.96,47492.0,36.6117,36.6759,36.5933,36.6576,47492.0
2019-07-11 12:05:00,39.96,39.97,39.93,39.94,47268.0,36.6576,36.6667,36.63,36.6392,47268.0
2019-07-11 12:10:00,39.95,39.97,39.85,39.92,189565.0,36.6484,36.6667,36.5567,36.6209,189565.0
2019-07-11 12:15:00,39.91,39.96,39.89,39.95,74090.0,36.6117,36.6576,36.5933,36.6484,74090.0
2019-07-11 12:20:00,39.95,40.02,39.94,40.02,59481.0,36.6484,36.7126,36.6392,36.7126,59481.0
2019-07-11 12:25:00,40.01,40.06,40.01,40.02,91592.0,36.7034,36.7493,36.7034,36.7126,91592.0
2019-07-11 12:30:00,40.02,40.05,40.02,40.04,24380.0,36.7126,36.7401,36.7126,36.7309,24380.0
2019-07-11 12:35:00,40.04,40.05,40.02,40.05,58977.0,36.7309,36.7401,36.7126,36.7401,58977.0
2019-07-11 12:40:00,40.05,40.1,40.05,40.06,126851.0,36.7401,36.786,36.7401,36.7493,126851.0
2019-07-11 12:45:00,40.05,40.06,40.0,40.02,36256.0,36.7401,36.7493,36.6943,36.7126,36256.0
2019-07-11 12:50:00,40.02,40.04,40.01,40.03,31560.0,36.7126,36.7309,36.7034,36.7218,31560.0
2019-07-11 12:55:00,40.03,40.05,40.02,40.02,37222.0,36.7218,36.7401,36.7126,36.7126,37222.0
2019-07-11 13:00:00,40.02,40.19,40.02,40.14,162400.0,36.7126,36.8686,36.7126,36.8227,162400.0
2019-07-11 13:05:00,40.13,40.15,40.09,40.1,52189.0,36.8135,36.8319,36.7768,36.786,52189.0
2019-07-11 13:10:00,40.1,40.13,40.08,40.12,43715.0,36.786,36.8135,36.7676,36.8043,43715.0
2019-07-11 13:15:00,40.11,40.15,40.11,40.15,44874.0,36.7952,36.8319,36.7952,36.8319,44874.0
2019-07-11 13:20:00,40.15,40.15,40.1,40.12,42609.0,36.8319,36.8319,36.786,36.8043,42609.0
2019-07-11 13:25:00,40.13,40.14,40.09,40.11,23701.0,36.8135,36.8227,36.7768,36.7952,23701.0
2019-07-11 13:30:00,40.11,40.17,40.1,40.14,67630.0,36.7952,36.8502,36.786,36.8227,67630.0
2019-07-11 13:35:00,40.14,40.25,40.13,40.25,95041.0,36.8227,36.9236,36.8135,36.9236,95041.0
2019-07-11 13:40:00,40.25,40.27,40.22,40.23,41409.0,36.9236,36.9419,36.8961,36.9052,41409.0
2019-07-11 13:45:00,40.23,40.31,40.22,40.31,84360.0,36.9052,36.9786,36.8961,36.9786,84360.0
2019-07-11 13:50:00,40.32,40.37,40.29,40.35,48325.0,36.9878,37.0337,36.9603,37.0153,48325.0
2019-07-11 13:55:00,40.35,40.38,40.3,40.32,91611.0,37.0153,37.0428,36.9695,36.9878,91611.0
2019-07-11 14:00:00,40.31,40.33,40.29,40.29,48030.0,36.9786,36.997,36.9603,36.9603,48030.0
2019-07-11 14:05:00,40.3,40.32,40.26,40.3,49020.0,36.9695,36.9878,36.9328,36.9695,49020.0
2019-07-11 14:10:00,40.3,40.32,40.27,40.32,34356.0,36.9695,36.9878,36.9419,36.9878,34356.0
2019-07-11 14:15:00,40.32,40.34,40.25,40.27,78741.0,36.9878,37.0062,36.9236,36.9419,78741.0
2019-07-11 14:20:00,40.27,40.3,40.26,40.27,64391.0,36.9419,36.9695,36.9328,36.9419,64391.0
2019-07-11 14:25:00,40.27,40.29,40.25,40.28,45329.0,36.9419,36.9603,36.9236,36.9511,45329.0
2019-07-11 14:30:00,40.29,40.39,40.26,40.37,51912.0,36.9603,37.052,36.9328,37.0337,51912.0
2019-07-11 14:35:00,40.37,40.38,40.35,40.36,30434.0,37.0337,37.0428,37.0153,37.0245,30434.0
2019-07-11 14:40:00,40.36,40.45,40.34,40.44,339410.0,37.0245,37.1071,37.0062,37.0979,339410.0
2019-07-11 14:45:00,40.44,40.48,40.42,40.44,105371.0,37.0979,37.1346,37.0795,37.0979,105371.0
2019-07-11 14:50:00,40.44,40.52,40.43,40.52,49409.0,37.0979,37.1713,37.0887,37.1713,49409.0
2019-07-11 14:55:00,40.52,40.53,40.48,40.49,71312.0,37.1713,37.1805,37.1346,37.1438,71312.0
2019-07-11 15:00:00,40.48,40.5,40.45,40.5,59061.0,37.1346,37.1529,37.1071,37.1529,59061.0
2019-07-11 15:05:00,40.5,40.52,40.44,40.46,91558.0,37.1529,37.1713,37.0979,37.1162,91558.0
2019-07-11 15:10:00,40.45,40.5,40.45,40.5,37744.0,37.1071,37.1529,37.1071,37.1529,37744.0
2019-07-11 15:15:00,40.5,40.53,40.48,40.52,47747.0,37.1529,37.1805,37.1346,37.1713,47747.0
2019-07-11 15:20:00,40.52,40.53,40.49,40.5,41031.0,37.1713,37.1805,37.1438,37.1529,41031.0
2019-07-11 15:25:00,40.5,40.54,40.49,40.52,33443.0,37.1529,37.1896,37.1438,37.1713,33443.0
2019-07-11 15:30:00,40.52,40.53,40.39,40.41,87040.0,37.1713,37.1805,37.052,37.0704,87040.0
2019-07-11 15:35:00,40.41,40.42,40.35,40.41,81143.0,37.0704,37.0795,37.0153,37.0704,81143.0
2019-07-11 15:40:00,40.41,40.44,40.38,40.44,46301.0,37.0704,37.0979,37.0428,37.0979,46301.0
2019-07-11 15:45:00,40.44,40.51,40.4,40.5,88625.0,37.0979,37.1621,37.0612,37.1529,88625.0
2019-07-11 15:50:00,40.49,40.54,40.46,40.49,175862.0,37.1438,37.1896,37.1162,37.1438,175862.0
2019-07-11 15:55:00,40.5,40.51,40.42,40.46,314131.0,37.1529,37.1621,37.0795,37.1162,314131.0
2019-07-12 09:30:00,40.25,40.33,40.06,40.22,377229.0,36.9236,36.997,36.7493,36.8961,377229.0
2019-07-12 09:35:00,40.22,40.23,40.08,40.21,128696.0,36.8961,36.9052,36.7676,36.8869,128696.0
2019-07-12 09:40:00,40.21,40.27,40.13,40.16,122505.0,36.8869,36.9419,36.8135,36.841,122505.0
2019-07-12 09:45:00,40.17,40.18,39.97,39.98,113543.0,36.8502,36.8594,36.6667,36.6759,113543.0
2019-07-12 09:50:00,39.99,40.06,39.94,40.01,92539.0,36.6851,36.7493,36.6392,36.7034,92539.0
2019-07-12 09:55:00,40.02,40.05,39.98,40.02,128932.0,36.7126,36.7401,36.6759,36.7126,128932.0
2019-07-12 10:00:00,40.02,40.08,39.96,39.98,124309.0,36.7126,36.7676,36.6576,36.6759,124309.0
2019-07-12 10:05:00,39.98,40.06,39.97,40.05,93857.0,36.6759,36.7493,36.6667,36.7401,93857.0
2019-07-12 10:10:00,40.05,40.12,39.96,40.1,180797.0,36.7401,36.8043,36.6576,36.786,180797.0
2019-07-12 10:15:00,40.1,40.12,40.06,40.08,178257.0,36.786,36.8043,36.7493,36.7676,178257.0
2019-07-12 10:20:00,40.08,40.2,40.07,40.14,398988.0,36.7676,36.8777,36.7585,36.8227,398988.0
2019-07-12 10:25:00,40.14,40.16,40.1,40.1,47588.0,36.8227,36.841,36.786,36.786,47588.0
2019-07-12 10:30:00,40.11,40.13,40.09,40.11,40416.0,36.7952,36.8135,36.7768,36.7952,40416.0
2019-07-12 10:35:00,40.11,40.19,40.11,40.13,40250.0,36.7952,36.8686,36.7952,36.8135,40250.0
2019-07-12 10:40:00,40.13,40.13,40.06,40.07,58141.0,36.8135,36.8135,36.7493,36.7585,58141.0
2019-07-12 10:45:00,40.07,40.09,40.05,40.08,58852.0,36.7585,36.7768,36.7401,36.7676,58852.0
2019-07-12 10:50:00,40.08,40.1,40.05,40.05,61795.0,36.7676,36.786,36.7401,36.7401,61795.0
2019-07-12 10:55:00,40.06,40.06,39.9,39.91,89206.0,36.7493,36.7493,36.6025,36.6117,89206.0
2019-07-12 11:00:00,39.92,39.98,39.91,39.93,46496.0,36.6209,36.6759,36.6117,36.63,46496.0
2019-07-12 11:05:00,39.94,39.98,39.9,39.94,82744.0,36.6392,36.6759,36.6025,36.6392,82744.0
2019-07-12 11:10:00,39.93,39.97,39.92,39.95,70276.0,36.63,36.6667,36.6209,36.6484,70276.0
2019-07-12 11:15:00,39.96,40.01,39.95,40.0,51538.0,36.6576,36.7034,36.6484,36.6943,51538.0
2019-07-12 11:20:00,40.0,40.02,39.93,39.96,92156.0,36.6943,36.7126,36.63,36.6576,92156.0
2019-07-12 11:25:00,39.97,40.0,39.95,39.99,30670.0,36.6667,36.6943,36.6484,36.6851,30670.0
2019-07-12 11:30:00,40.0,40.04,39.98,40.02,515262.0,36.6943,36.7309,36.6759,36.7126,515262.0
2019-07-12 11:35:00,40.01,40.02,39.93,39.99,71814.0,36.7034,36.7126,36.63,36.6851,71814.0
2019-07-12 11:40:00,40.0,40.09,39.99,40.04,47778.0,36.6943,36.7768,36.6851,36.7309,47778.0
2019-07-12 11:45:00,40.04,40.08,40.01,40.08,78296.0,36.7309,36.7676,36.7034,36.7676,78296.0
2019-07-12 11:50:00,40.08,40.08,39.99,40.0,54376.0,36.7676,36.7676,36.6851,36.6943,54376.0
2019-07-12 11:55:00,40.0,40.03,39.99,40.03,17912.0,36.6943,36.7218,36.6851,36.7218,17912.0
2019-07-12 12:00:00,40.02,40.05,40.01,40.04,24938.0,36.7126,36.7401,36.7034,36.7309,24938.0
2019-07-12 12:05:00,40.04,40.1,40.02,40.1,34106.0,36.7309,36.786,36.7126,36.786,34106.0
2019-07-12 12:10:00,40.09,40.1,40.05,40.05,41208.0,36.7768,36.786,36.7401,36.7401,41208.0
2019-07-12 12:15:00,40.05,40.06,40.03,40.03,34387.0,36.7401,36.7493,36.7218,36.7218,34387.0
2019-07-12 12:20:00,40.03,40.05,39.98,40.0,23124.0,36.7218,36.7401,36.6759,36.6943,23124.0
2019-07-12 12:25:00,39.99,40.01,39.98,40.01,37461.0,36.6851,36.7034,36.6759,36.7034,37461.0
2019-07-12 12:30:00,40.01,40.07,40.01,40.05,48863.0,36.7034,36.7585,36.7034,36.7401,48863.0
2019-07-12 12:35:00,40.05,40.08,40.04,40.06,156636.0,36.7401,36.7676,36.7309,36.7493,156636.0
2019-07-12 12:40:00,40.06,40.08,40.04,40.08,68486.0,36.7493,36.7676,36.7309,36.7676,68486.0
2019-07-12 12:45:00,40.08,40.16,40.07,40.15,37248.0,36.7676,36.841,36.7585,36.8319,37248.0
2019-07-12 12:50:00,40.15,40.16,40.12,40.14,29625.0,36.8319,36.841,36.8043,36.8227,29625.0
2019-07-12 12:55:00,40.14,40.16,40.12,40.13,20667.0,36.8227,36.841,36.8043,36.8135,20667.0
2019-07-12 13:00:00,40.12,40.14,40.1,40.14,54614.0,36.8043,36.8227,36.786,36.8227,54614.0
2019-07-12 13:05:00,40.14,40.18,40.13,40.18,54623.0,36.8227,36.8594,36.8135,36.8594,54623.0
2019-07-12 13:10:00,40.18,40.23,40.17,40.23,47873.0,36.8594,36.9052,36.8502,36.9052,47873.0
2019-07-12 13:15:00,40.22,40.23,40.16,40.2,49016.0,36.8961,36.9052,36.841,36.8777,49016.0
2019-07-12 13:20:00,40.19,40.22,40.19,40.2,22140.0,36.8686,36.8961,36.8686,36.8777,22140.0
2019-07-12 13:25:00,40.2,40.2,40.17,40.19,26479.0,36.8777,36.8777,36.8502,36.8686,26479.0
2019-07-12 13:30:00,40.2,40.2,40.17,40.2,30202.0,36.8777,36.8777,36.8502,36.8777,30202.0
2019-07-12 13:35:00,40.19,40.19,40.14,40.15,37278.0,36.8686,36.8686,36.8227,36.8319,37278.0
2019-07-12 13:40:00,40.15,40.2,40.14,40.19,40631.0,36.8319,36.8777,36.8227,36.8686,40631.0
2019-07-12 13:45:00,40.19,40.21,40.15,40.16,37185.0,36.8686,36.8869,36.8319,36.841,37185.0
2019-07-12 13:50:00,40.15,40.2,40.15,40.18,34111.0,36.8319,36.8777,36.8319,36.8594,34111.0
2019-07-12 13:55:00,40.18,40.19,40.15,40.16,25703.0,36.8594,36.8686,36.8319,36.841,25703.0
2019-07-12 14:00:00,40.16,40.17,40.14,40.17,36204.0,36.841,36.8502,36.8227,36.8502,36204.0
2019-07-12 14:05:00,40.17,40.19,40.16,40.18,27412.0,36.8502,36.8686,36.841,36.8594,27412.0
2019-07-12 14:10:00,40.17,40.2,40.15,40.2,59657.0,36.8502,36.8777,36.8319,36.8777,59657.0
2019-07-12 14:15:00,40.2,40.25,40.2,40.24,27743.0,36.8777,36.9236,36.8777,36.9144,27743.0
2019-07-12 14:20:00,40.24,40.28,40.23,40.25,48749.0,36.9144,36.9511,36.9052,36.9236,48749.0
2019-07-12 14:25:00,40.24,40.29,40.24,40.25,84244.0,36.9144,36.9603,36.9144,36.9236,84244.0
2019-07-12 14:30:00,40.24,40.29,40.23,40.27,66792.0,36.9144,36.9603,36.9052,36.9419,66792.0
2019-07-12 14:35:00,40.27,40.3,40.23,40.29,78163.0,36.9419,36.9695,36.9052,36.9603,78163.0
2019-07-12 14:40:00,40.3,40.3,40.21,40.21,62293.0,36.9695,36.9695,36.8869,36.8869,62293.0
2019-07-12 14:45:00,40.22,40.24,40.19,40.23,66636.0,36.8961,36.9144,36.8686,36.9052,66636.0
2019-07-12 14:50:00,40.23,40.24,40.21,40.24,38050.0,36.9052,36.9144,36.8869,36.9144,38050.0
2019-07-12 14:55:00,40.24,40.24,40.21,40.23,82561.0,36.9144,36.9144,36.8869,36.9052,82561.0
2019-07-12 15:00:00,40.24,40.25,40.22,40.23,73433.0,36.9144,36.9236,36.8961,36.9052,73433.0
2019-07-12 15:05:00,40.23,40.26,40.22,40.26,93851.0,36.9052,36.9328,36.8961,36.9328,93851.0
2019-07-12 15:10:00,40.26,40.3,40.24,40.29,110320.0,36.9328,36.9695,36.9144,36.9603,110320.0
2019-07-12 15:15:00,40.29,40.35,40.28,40.35,160722.0,36.9603,37.0153,36.9511,37.0153,160722.0
2019-07-12 15:20:00,40.35,40.37,40.32,40.33,64484.0,37.0153,37.0337,36.9878,36.997,64484.0
2019-07-12 15:25:00,40.33,40.35,40.29,40.29,88169.0,36.997,37.0153,36.9603,36.9603,88169.0
2019-07-12 15:30:00,40.29,40.35,40.28,40.34,77368.0,36.9603,37.0153,36.9511,37.0062,77368.0
2019-07-12 15:35:00,40.34,40.35,40.3,40.31,77555.0,37.0062,37.0153,36.9695,36.9786,77555.0
2019-07-12 15:40:00,40.32,40.34,40.29,40.3,70361.0,36.9878,37.0062,36.9603,36.9695,70361.0
2019-07-12 15:45:00,40.3,40.32,40.24,40.26,145608.0,36.9695,36.9878,36.9144,36.9328,145608.0
2019-07-12 15:50:00,40.26,40.27,40.21,40.24,233095.0,36.9328,36.9419,36.8869,36.9144,233095.0
2019-07-12 15:55:00,40.24,40.33,40.01,40.03,1303793.0,36.9144,36.997,36.7034,36.7218,1303793.0
2019-07-15 09:30:00,40.2,40.3,39.87,40.24,204932.0,36.8777,36.9695,36.575,36.9144,204932.0
2019-07-15 09:35:00,40.24,40.33,40.09,40.17,62060.0,36.9144,36.997,36.7768,36.8502,62060.0
2019-07-15 09:40:00,40.18,40.22,40.07,40.11,41031.0,36.8594,36.8961,36.7585,36.7952,41031.0
2019-07-15 09:45:00,40.11,40.15,40.05,40.11,54808.0,36.7952,36.8319,36.7401,36.7952,54808.0
2019-07-15 09:50:00,40.1,40.1,39.91,40.06,46301.0,36.786,36.786,36.6117,36.7493,46301.0
2019-07-15 09:55:00,40.06,40.07,39.93,39.94,28428.0,36.7493,36.7585,36.63,36.6392,28428.0
2019-07-15 10:00:00,39.94,40.05,39.9,40.03,58202.0,36.6392,36.7401,36.6025,36.7218,58202.0
2019-07-15 10:05:00,40.02,40.06,39.97,40.02,46021.0,36.7126,36.7493,36.6667,36.7126,46021.0
2019-07-15 10:10:00,40.01,40.04,39.94,40.03,60741.0,36.7034,36.7309,36.6392,36.7218,60741.0
2019-07-15 10:15:00,40.03,40.1,40.01,40.07,44456.0,36.7218,36.786,36.7034,36.7585,44456.0
2019-07-15 10:20:00,40.05,40.09,40.03,40.09,37523.0,36.7401,36.7768,36.7218,36.7768,37523.0
2019-07-15 10:25:00,40.07,40.11,40.05,40.08,26783.0,36.7585,36.7952,36.7401,36.7676,26783.0
2019-07-15 10:30:00,40.09,40.16,40.07,40.12,83904.0,36.7768,36.841,36.7585,36.8043,83904.0
2019-07-15 10:35:00,40.12,40.3,40.11,40.26,175798.0,36.8043,36.9695,36.7952,36.9328,175798.0
2019-07-15 10:40:00,40.26,40.31,40.21,40.23,63587.0,36.9328,36.9786,36.8869,36.9052,63587.0
2019-07-15 10:45:00,40.23,40.25,40.13,40.13,57191.0,36.9052,36.9236,36.8135,36.8135,57191.0
2019-07-15 10:50:00,40.14,40.18,40.11,40.17,103165.0,36.8227,36.8594,36.7952,36.8502,103165.0
2019-07-15 10:55:00,40.16,40.18,40.13,40.15,44875.0,36.841,36.8594,36.8135,36.8319,44875.0
2019-07-15 11:00:00,40.15,40.16,40.09,40.1,64078.0,36.8319,36.841,36.7768,36.786,64078.0
2019-07-15 11:05:00,40.11,40.12,40.08,40.12,78524.0,36.7952,36.8043,36.7676,36.8043,78524.0
2019-07-15 11:10:00,40.12,40.16,40.1,40.11,60333.0,36.8043,36.841,36.786,36.7952,60333.0
2019-07-15 11:15:00,40.12,40.16,40.09,40.13,27996.0,36.8043,36.841,36.7768,36.8135,27996.0
2019-07-15 11:20:00,40.12,40.15,40.1,40.15,24618.0,36.8043,36.8319,36.786,36.8319,24618.0
2019-07-15 11:25:00,40.15,40.16,40.09,40.09,24366.0,36.8319,36.841,36.7768,36.7768,24366.0
2019-07-15 11:30:00,40.1,40.11,40.05,40.06,29448.0,36.786,36.7952,36.7401,36.7493,29448.0
2019-07-15 11:35:00,40.06,40.07,40.05,40.06,28585.0,36.7493,36.7585,36.7401,36.7493,28585.0
2019-07-15 11:40:00,40.07,40.08,40.04,40.05,41940.0,36.7585,36.7676,36.7309,36.7401,41940.0
2019-07-15 11:45:00,40.05,40.09,40.04,40.08,46364.0,36.7401,36.7768,36.7309,36.7676,46364.0
2019-07-15 11:50:00,40.08,40.09,40.06,40.08,35197.0,36.7676,36.7768,36.7493,36.7676,35197.0
2019-07-15 11:55:00,40.08,40.09,40.07,40.09,20886.0,36.7676,36.7768,36.7585,36.7768,20886.0
2019-07-15 12:00:00,40.09,40.1,40.07,40.09,19455.0,36.7768,36.786,36.7585,36.7768,19455.0
2019-07-15 12:05:00,40.09,40.1,40.06,40.08,22948.0,36.7768,36.786,36.7493,36.7676,22948.0
2019-07-15 12:10:00,40.08,42.13,40.07,40.08,256840.0,36.7676,38.6482,36.7585,36.7676,256840.0
2019-07-15 12:15:00,40.08,40.52,40.04,40.52,356042.0,36.7676,37.1713,36.7309,37.1713,356042.0
2019-07-15 12:20:00,40.52,40.93,40.46,40.9,463965.0,37.1713,37.5474,37.1162,37.5199,463965.0
2019-07-15 12:25:00,40.92,41.04,40.82,40.93,498506.0,37.5382,37.6483,37.4465,37.5474,498506.0
2019-07-15 12:30:00,40.94,41.04,40.85,41.0,345897.0,37.5566,37.6483,37.474,37.6116,345897.0
2019-07-15 12:35:00,40.97,41.08,40.95,41.04,364560.0,37.5841,37.685,37.5657,37.6483,364560.0
2019-07-15 12:40:00,41.04,41.07,40.94,40.98,145753.0,37.6483,37.6758,37.5566,37.5933,145753.0
2019-07-15 12:45:00,40.98,41.01,40.9,40.91,69062.0,37.5933,37.6208,37.5199,37.529,69062.0
2019-07-15 12:50:00,40.91,40.94,40.86,40.88,229292.0,37.529,37.5566,37.4832,37.5015,229292.0
2019-07-15 12:55:00,40.88,40.9,40.79,40.87,124548.0,37.5015,37.5199,37.419,37.4924,124548.0
2019-07-15 13:00:00,40.85,40.86,40.77,40.83,78720.0,37.474,37.4832,37.4006,37.4557,78720.0
2019-07-15 13:05:00,40.84,40.85,40.8,40.81,66373.0,37.4648,37.474,37.4281,37.4373,66373.0
2019-07-15 13:10:00,40.81,40.83,40.7,40.72,127731.0,37.4373,37.4557,37.3364,37.3548,127731.0
2019-07-15 13:15:00,40.72,40.75,40.66,40.66,50710.0,37.3548,37.3823,37.2997,37.2997,50710.0
2019-07-15 13:20:00,40.66,40.66,40.59,40.6,39990.0,37.2997,37.2997,37.2355,37.2447,39990.0
2019-07-15 13:25:00,40.59,40.6,40.54,40.58,49083.0,37.2355,37.2447,37.1896,37.2263,49083.0
2019-07-15 13:30:00,40.58,40.58,40.5,40.52,71165.0,37.2263,37.2263,37.1529,37.1713,71165.0
2019-07-15 13:35:00,40.52,40.54,40.47,40.49,42461.0,37.1713,37.1896,37.1254,37.1438,42461.0
2019-07-15 13:40:00,40.49,40.56,40.48,40.55,49088.0,37.1438,37.208,37.1346,37.1988,49088.0
2019-07-15 13:45:00,40.55,40.56,40.48,40.5,23475.0,37.1988,37.208,37.1346,37.1529,23475.0
2019-07-15 13:50:00,40.49,40.54,40.48,40.5,30218.0,37.1438,37.1896,37.1346,37.1529,30218.0
2019-07-15 13:55:00,40.49,40.5,40.44,40.46,29115.0,37.1438,37.1529,37.0979,37.1162,29115.0
2019-07-15 14:00:00,40.46,40.46,40.35,40.46,76418.0,37.1162,37.1162,37.0153,37.1162,76418.0
2019-07-15 14:05:00,40.46,40.48,40.44,40.47,24191.0,37.1162,37.1346,37.0979,37.1254,24191.0
2019-07-15 14:10:00,40.48,40.49,40.44,40.49,28527.0,37.1346,37.1438,37.0979,37.1438,28527.0
2019-07-15 14:15:00,40.48,40.5,40.46,40.49,24197.0,37.1346,37.1529,37.1162,37.1438,24197.0
2019-07-15 14:20:00,40.49,40.5,40.45,40.5,35318.0,37.1438,37.1529,37.1071,37.1529,35318.0
2019-07-15 14:25:00,40.49,40.51,40.47,40.49,28283.0,37.1438,37.1621,37.1254,37.1438,28283.0
2019-07-15 14:30:00,40.49,40.51,40.48,40.51,37741.0,37.1438,37.1621,37.1346,37.1621,37741.0
2019-07-15 14:35:00,40.51,40.52,40.48,40.48,48613.0,37.1621,37.1713,37.1346,37.1346,48613.0
2019-07-15 14:40:00,40.48,40.49,40.38,40.38,86662.0,37.1346,37.1438,37.0428,37.0428,86662.0
2019-07-15 14:45:00,40.37,40.41,40.36,40.4,25527.0,37.0337,37.0704,37.0245,37.0612,25527.0
2019-07-15 14:50:00,40.39,40.42,40.39,40.4,30010.0,37.052,37.0795,37.052,37.0612,30010.0
2019-07-15 14:55:00,40.41,40.45,40.41,40.43,25842.0,37.0704,37.1071,37.0704,37.0887,25842.0
2019-07-15 15:00:00,40.44,40.44,40.37,40.37,41993.0,37.0979,37.0979,37.0337,37.0337,41993.0
2019-07-15 15:05:00,40.38,40.4,40.3,40.36,68175.0,37.0428,37.0612,36.9695,37.0245,68175.0
2019-07-15 15:10:00,40.35,40.36,40.3,40.31,41670.0,37.0153,37.0245,36.9695,36.9786,41670.0
2019-07-15 15:15:00,40.3,40.31,40.26,40.3,33811.0,36.9695,36.9786,36.9328,36.9695,33811.0
2019-07-15 15:20:00,40.29,40.32,40.27,40.31,45428.0,36.9603,36.9878,36.9419,36.9786,45428.0
2019-07-15 15:25:00,40.31,40.32,40.26,40.29,34655.0,36.9786,36.9878,36.9328,36.9603,34655.0
2019-07-15 15:30:00,40.29,40.33,40.21,40.22,124478.0,36.9603,36.997,36.8869,36.8961,124478.0
2019-07-15 15:35:00,40.22,40.22,40.11,40.14,126329.0,36.8961,36.8961,36.7952,36.8227,126329.0
2019-07-15 15:40:00,40.14,40.31,40.13,40.28,161453.0,36.8227,36.9786,36.8135,36.9511,161453.0
2019-07-15 15:45:00,40.29,40.31,40.25,40.27,109343.0,36.9603,36.9786,36.9236,36.9419,109343.0
2019-07-15 15:50:00,40.27,40.35,40.26,40.32,154617.0,36.9419,37.0153,36.9328,36.9878,154617.0
2019-07-15 15:55:00,40.32,40.34,40.24,40.28,462722.0,36.9878,37.0062,36.9144,36.9511,462722.0
2019-07-16 09:30:00,41.0,41.78,40.9,41.57,986581.0,37.6116,38.3271,37.5199,38.1345,986581.0
2019-07-16 09:35:00,41.59,42.14,41.46,41.87,618140.0,38.1529,38.6574,38.0336,38.4097,618140.0
2019-07-16 09:40:00,41.84,41.96,41.72,41.92,390939.0,38.3822,38.4923,38.2721,38.4556,390939.0
2019-07-16 09:45:00,41.93,42.1,41.84,41.87,359400.0,38.4648,38.6207,38.3822,38.4097,359400.0
2019-07-16 09:50:00,41.88,41.95,41.69,41.77,324898.0,38.4189,38.4831,38.2446,38.318,324898.0
2019-07-16 09:55:00,41.75,41.89,41.7,41.79,365197.0,38.2996,38.4281,38.2538,38.3363,365197.0
2019-07-16 10:00:00,41.79,41.92,41.78,41.87,190212.0,38.3363,38.4556,38.3271,38.4097,190212.0
2019-07-16 10:05:00,41.86,42.07,41.86,41.91,512696.0,38.4005,38.5932,38.4005,38.4464,512696.0
2019-07-16 10:10:00,41.91,41.97,41.83,41.9,97973.0,38.4464,38.5014,38.373,38.4372,97973.0
2019-07-16 10:15:00,41.9,41.92,41.62,41.69,152585.0,38.4372,38.4556,38.1804,38.2446,152585.0
2019-07-16 10:20:00,41.69,41.84,41.66,41.66,73487.0,38.2446,38.3822,38.2171,38.2171,73487.0
2019-07-16 10:25:00,41.66,41.68,41.56,41.67,447230.0,38.2171,38.2354,38.1253,38.2262,447230.0
2019-07-16 10:30:00,41.69,41.91,41.67,41.86,86057.0,38.2446,38.4464,38.2262,38.4005,86057.0
2019-07-16 10:35:00,41.85,41.88,41.62,41.69,67625.0,38.3914,38.4189,38.1804,38.2446,67625.0
2019-07-16 10:40:00,41.7,41.79,41.58,41.65,94218.0,38.2538,38.3363,38.1437,38.2079,94218.0
2019-07-16 10:45:00,41.65,41.66,41.42,41.42,153510.0,38.2079,38.2171,37.9969,37.9969,153510.0
2019-07-16 10:50:00,41.44,41.44,41.24,41.28,155329.0,38.0152,38.0152,37.8318,37.8685,155329.0
2019-07-16 10:55:00,41.28,41.32,41.18,41.32,119068.0,37.8685,37.9052,37.7767,37.9052,119068.0
2019-07-16 11:00:00,41.31,41.46,41.3,41.46,176079.0,37.896,38.0336,37.8868,38.0336,176079.0
2019-07-16 11:05:00,41.46,41.7,41.3,41.66,265777.0,38.0336,38.2538,37.8868,38.2171,265777.0
2019-07-16 11:10:00,41.65,41.75,41.54,41.55,83246.0,38.2079,38.2996,38.107,38.1162,83246.0
2019-07-16 11:15:00,41.54,41.57,41.44,41.51,133433.0,38.107,38.1345,38.0152,38.0795,133433.0
2019-07-16 11:20:00,41.51,41.57,41.48,41.56,112737.0,38.0795,38.1345,38.0519,38.1253,112737.0
2019-07-16 11:25:00,41.56,41.61,41.5,41.6,81266.0,38.1253,38.1712,38.0703,38.162,81266.0
2019-07-16 11:30:00,41.61,41.66,41.58,41.65,67135.0,38.1712,38.2171,38.1437,38.2079,67135.0
2019-07-16 11:35:00,41.65,41.66,41.58,41.63,75907.0,38.2079,38.2171,38.1437,38.1895,75907.0
2019-07-16 11:40:00,41.62,41.66,41.6,41.66,79160.0,38.1804,38.2171,38.162,38.2171,79160.0
2019-07-16 11:45:00,41.65,41.66,41.53,41.59,54960.0,38.2079,38.2171,38.0978,38.1529,54960.0
2019-07-16 11:50:00,41.59,41.69,41.55,41.69,58731.0,38.1529,38.2446,38.1162,38.2446,58731.0
2019-07-16 11:55:00,41.69,41.7,41.56,41.57,74533.0,38.2446,38.2538,38.1253,38.1345,74533.0
2019-07-16 12:00:00,41.57,41.66,41.55,41.66,98380.0,38.1345,38.2171,38.1162,38.2171,98380.0
2019-07-16 12:05:00,41.65,41.66,41.49,41.52,60456.0,38.2079,38.2171,38.0611,38.0886,60456.0
2019-07-16 12:10:00,41.53,41.56,41.44,41.53,114413.0,38.0978,38.1253,38.0152,38.0978,114413.0
2019-07-16 12:15:00,41.52,41.53,41.37,41.38,93474.0,38.0886,38.0978,37.951,37.9602,93474.0
2019-07-16 12:20:00,41.38,41.5,41.37,41.5,99579.0,37.9602,38.0703,37.951,38.0703,99579.0
2019-07-16 12:25:00,41.5,41.53,41.45,41.49,135128.0,38.0703,38.0978,38.0244,38.0611,135128.0
2019-07-16 12:30:00,41.49,41.54,41.46,41.54,54796.0,38.0611,38.107,38.0336,38.107,54796.0
2019-07-16 12:35:00,41.54,41.68,41.53,41.58,167360.0,38.107,38.2354,38.0978,38.1437,167360.0
2019-07-16 12:40:00,41.59,41.6,41.49,41.51,116422.0,38.1529,38.162,38.0611,38.0795,116422.0
2019-07-16 12:45:00,41.51,41.57,41.5,41.55,85594.0,38.0795,38.1345,38.0703,38.1162,85594.0
2019-07-16 12:50:00,41.55,41.55,41.39,41.46,135566.0,38.1162,38.1162,37.9694,38.0336,135566.0
2019-07-16 12:55:00,41.46,41.5,41.41,41.45,118004.0,38.0336,38.0703,37.9877,38.0244,118004.0
2019-07-16 13:00:00,41.45,41.62,41.26,41.5,227811.0,38.0244,38.1804,37.8501,38.0703,227811.0
2019-07-16 13:05:00,41.51,41.58,41.47,41.51,59024.0,38.0795,38.1437,38.0428,38.0795,59024.0
2019-07-16 13:10:00,41.5,41.52,41.4,41.44,53859.0,38.0703,38.0886,37.9786,38.0152,53859.0
2019-07-16 13:15:00,41.43,41.52,41.43,41.46,50975.0,38.0061,38.0886,38.0061,38.0336,50975.0
2019-07-16 13:20:00,41.45,41.54,41.44,41.48,59783.0,38.0244,38.107,38.0152,38.0519,59783.0
2019-07-16 13:25:00,41.49,41.59,41.48,41.57,46240.0,38.0611,38.1529,38.0519,38.1345,46240.0
2019-07-16 13:30:00,41.57,41.63,41.56,41.63,62588.0,38.1345,38.1895,38.1253,38.1895,62588.0
2019-07-16 13:35:00,41.63,41.65,41.57,41.58,174178.0,38.1895,38.2079,38.1345,38.1437,174178.0
2019-07-16 13:40:00,41.58,41.61,41.55,41.55,78129.0,38.1437,38.1712,38.1162,38.1162,78129.0
2019-07-16 13:45:00,41.55,41.56,41.41,41.45,92051.0,38.1162,38.1253,37.9877,38.0244,92051.0
2019-07-16 13:50:00,41.44,41.49,41.37,41.46,160424.0,38.0152,38.0611,37.951,38.0336,160424.0
2019-07-16 13:55:00,41.47,41.54,41.46,41.52,80781.0,38.0428,38.107,38.0336,38.0886,80781.0
2019-07-16 14:00:00,41.52,41.74,41.52,41.73,137395.0,38.0886,38.2905,38.0886,38.2813,137395.0
2019-07-16 14:05:00,41.71,41.77,41.66,41.71,125976.0,38.2629,38.318,38.2171,38.2629,125976.0
2019-07-16 14:10:00,41.71,41.77,41.69,41.76,162126.0,38.2629,38.318,38.2446,38.3088,162126.0
2019-07-16 14:15:00,41.75,41.76,41.63,41.66,79092.0,38.2996,38.3088,38.1895,38.2171,79092.0
2019-07-16 14:20:00,41.65,41.7,41.64,41.7,96653.0,38.2079,38.2538,38.1987,38.2538,96653.0
2019-07-16 14:25:00,41.7,41.7,41.66,41.69,116231.0,38.2538,38.2538,38.2171,38.2446,116231.0
2019-07-16 14:30:00,41.68,41.72,41.65,41.66,142966.0,38.2354,38.2721,38.2079,38.2171,142966.0
2019-07-16 14:35:00,41.66,41.68,41.62,41.68,91259.0,38.2171,38.2354,38.1804,38.2354,91259.0
2019-07-16 14:40:00,41.68,41.75,41.67,41.68,95112.0,38.2354,38.2996,38.2262,38.2354,95112.0
2019-07-16 14:45:00,41.68,41.7,41.66,41.69,135583.0,38.2354,38.2538,38.2171,38.2446,135583.0
2019-07-16 14:50:00,41.69,41.69,41.57,41.64,155662.0,38.2446,38.2446,38.1345,38.1987,155662.0
2019-07-16 14:55:00,41.64,41.66,41.59,41.63,128014.0,38.1987,38.2171,38.1529,38.1895,128014.0
2019-07-16 15:00:00,41.63,41.63,41.57,41.59,113152.0,38.1895,38.1895,38.1345,38.1529,113152.0
2019-07-16 15:05:00,41.59,41.64,41.58,41.61,116182.0,38.1529,38.1987,38.1437,38.1712,116182.0
2019-07-16 15:10:00,41.62,41.65,41.59,41.64,164365.0,38.1804,38.2079,38.1529,38.1987,164365.0
2019-07-16 15:15:00,41.65,41.66,41.6,41.61,135005.0,38.2079,38.2171,38.162,38.1712,135005.0
2019-07-16 15:20:00,41.6,41.65,41.55,41.62,268847.0,38.162,38.2079,38.1162,38.1804,268847.0
2019-07-16 15:25:00,41.62,41.65,41.55,41.59,211024.0,38.1804,38.2079,38.1162,38.1529,211024.0
2019-07-16 15:30:00,41.59,41.69,41.56,41.67,270859.0,38.1529,38.2446,38.1253,38.2262,270859.0
2019-07-16 15:35:00,41.66,41.71,41.66,41.69,208264.0,38.2171,38.2629,38.2171,38.2446,208264.0
2019-07-16 15:40:00,41.68,41.69,41.6,41.64,316457.0,38.2354,38.2446,38.162,38.1987,316457.0
2019-07-16 15:45:00,41.64,41.74,41.62,41.72,324330.0,38.1987,38.2905,38.1804,38.2721,324330.0
2019-07-16 15:50:00,41.72,41.74,41.7,41.72,467690.0,38.2721,38.2905,38.2538,38.2721,467690.0
2019-07-16 15:55:00,41.72,41.75,41.6,41.64,1123416.0,38.2721,38.2996,38.162,38.1987,1123416.0
2019-07-17 09:30:00,41.46,41.61,41.34,41.47,141713.0,38.0336,38.1712,37.9235,38.0428,141713.0
2019-07-17 09:35:00,41.49,41.49,41.34,41.4,82779.0,38.0611,38.0611,37.9235,37.9786,82779.0
2019-07-17 09:40:00,41.39,41.44,41.14,41.18,99948.0,37.9694,38.0152,37.74,37.7767,99948.0
2019-07-17 09:45:00,41.17,41.19,40.91,41.04,150880.0,37.7676,37.7859,37.529,37.6483,150880.0
2019-07-17 09:50:00,41.05,41.14,40.98,41.05,106235.0,37.6575,37.74,37.5933,37.6575,106235.0
2019-07-17 09:55:00,41.02,41.1,41.0,41.09,84211.0,37.63,37.7033,37.6116,37.6942,84211.0
2019-07-17 10:00:00,41.09,41.1,41.05,41.08,90446.0,37.6942,37.7033,37.6575,37.685,90446.0
2019-07-17 10:05:00,41.08,41.08,40.9,40.91,153064.0,37.685,37.685,37.5199,37.529,153064.0
2019-07-17 10:10:00,40.93,40.95,40.85,40.87,85858.0,37.5474,37.5657,37.474,37.4924,85858.0
2019-07-17 10:15:00,40.87,40.92,40.83,40.88,66911.0,37.4924,37.5382,37.4557,37.5015,66911.0
2019-07-17 10:20:00,40.88,40.93,40.83,40.86,50362.0,37.5015,37.5474,37.4557,37.4832,50362.0
2019-07-17 10:25:00,40.85,41.02,40.82,40.97,68197.0,37.474,37.63,37.4465,37.5841,68197.0
2019-07-17 10:30:00,40.97,40.97,40.87,40.93,69573.0,37.5841,37.5841,37.4924,37.5474,69573.0
2019-07-17 10:35:00,40.93,40.96,40.9,40.92,70001.0,37.5474,37.5749,37.5199,37.5382,70001.0
2019-07-17 10:40:00,40.92,40.92,40.81,40.84,73198.0,37.5382,37.5382,37.4373,37.4648,73198.0
2019-07-17 10:45:00,40.84,40.87,40.8,40.85,68078.0,37.4648,37.4924,37.4281,37.474,68078.0
2019-07-17 10:50:00,40.85,40.92,40.81,40.86,85175.0,37.474,37.5382,37.4373,37.4832,85175.0
2019-07-17 10:55:00,40.86,40.95,40.83,40.95,63196.0,37.4832,37.5657,37.4557,37.5657,63196.0
2019-07-17 11:00:00,40.94,41.02,40.93,40.93,59651.0,37.5566,37.63,37.5474,37.5474,59651.0
2019-07-17 11:05:00,40.94,41.0,40.91,41.0,58185.0,37.5566,37.6116,37.529,37.6116,58185.0
2019-07-17 11:10:00,41.0,41.18,40.99,41.17,136476.0,37.6116,37.7767,37.6024,37.7676,136476.0
2019-07-17 11:15:00,41.18,41.22,41.13,41.2,67636.0,37.7767,37.8134,37.7309,37.7951,67636.0
2019-07-17 11:20:00,41.19,41.3,41.16,41.28,63513.0,37.7859,37.8868,37.7584,37.8685,63513.0
2019-07-17 11:25:00,41.29,41.31,41.25,41.25,47626.0,37.8776,37.896,37.8409,37.8409,47626.0
2019-07-17 11:30:00,41.24,41.3,41.23,41.27,63332.0,37.8318,37.8868,37.8226,37.8593,63332.0
2019-07-17 11:35:00,41.27,41.37,41.26,41.35,70547.0,37.8593,37.951,37.8501,37.9327,70547.0
2019-07-17 11:40:00,41.34,41.43,41.33,41.41,44909.0,37.9235,38.0061,37.9143,37.9877,44909.0
2019-07-17 11:45:00,41.42,41.48,41.39,41.46,63692.0,37.9969,38.0519,37.9694,38.0336,63692.0
2019-07-17 11:50:00,41.46,41.5,41.45,41.5,41195.0,38.0336,38.0703,38.0244,38.0703,41195.0
2019-07-17 11:55:00,41.5,41.5,41.44,41.47,87874.0,38.0703,38.0703,38.0152,38.0428,87874.0
2019-07-17 12:00:00,41.46,41.51,41.44,41.47,44116.0,38.0336,38.0795,38.0152,38.0428,44116.0
2019-07-17 12:05:00,41.46,41.49,41.43,41.46,56800.0,38.0336,38.0611,38.0061,38.0336,56800.0
2019-07-17 12:10:00,41.45,41.46,41.34,41.34,62581.0,38.0244,38.0336,37.9235,37.9235,62581.0
2019-07-17 12:15:00,41.34,41.35,41.24,41.27,45494.0,37.9235,37.9327,37.8318,37.8593,45494.0
2019-07-17 12:20:00,41.27,41.29,41.23,41.25,66408.0,37.8593,37.8776,37.8226,37.8409,66408.0
2019-07-17 12:25:00,41.25,41.26,41.2,41.23,43371.0,37.8409,37.8501,37.7951,37.8226,43371.0
2019-07-17 12:30:00,41.23,41.25,41.18,41.24,80346.0,37.8226,37.8409,37.7767,37.8318,80346.0
2019-07-17 12:35:00,41.25,41.29,41.23,41.27,32976.0,37.8409,37.8776,37.8226,37.8593,32976.0
2019-07-17 12:40:00,41.27,41.3,41.27,41.28,20943.0,37.8593,37.8868,37.8593,37.8685,20943.0
2019-07-17 12:45:00,41.28,41.29,41.24,41.25,35162.0,37.8685,37.8776,37.8318,37.8409,35162.0
2019-07-17 12:50:00,41.25,41.27,41.21,41.26,37884.0,37.8409,37.8593,37.8043,37.8501,37884.0
2019-07-17 12:55:00,41.26,41.27,41.18,41.19,40871.0,37.8501,37.8593,37.7767,37.7859,40871.0
2019-07-17 13:00:00,41.18,41.24,41.16,41.23,26961.0,37.7767,37.8318,37.7584,37.8226,26961.0
2019-07-17 13:05:00,41.23,41.26,41.22,41.25,31382.0,37.8226,37.8501,37.8134,37.8409,31382.0
2019-07-17 13:10:00,41.25,41.26,41.24,41.25,24782.0,37.8409,37.8501,37.8318,37.8409,24782.0
2019-07-17 13:15:00,41.26,41.26,41.21,41.24,34101.0,37.8501,37.8501,37.8043,37.8318,34101.0
2019-07-17 13:20:00,41.24,41.25,41.17,41.19,26195.0,37.8318,37.8409,37.7676,37.7859,26195.0
2019-07-17 13:25:00,41.19,41.2,41.12,41.13,23594.0,37.7859,37.7951,37.7217,37.7309,23594.0
2019-07-17 13:30:00,41.14,41.18,41.13,41.17,39923.0,37.74,37.7767,37.7309,37.7676,39923.0
2019-07-17 13:35:00,41.16,41.18,41.11,41.12,34156.0,37.7584,37.7767,37.7125,37.7217,34156.0
2019-07-17 13:40:00,41.11,41.22,41.11,41.22,37367.0,37.7125,37.8134,37.7125,37.8134,37367.0
2019-07-17 13:45:00,41.22,41.23,41.17,41.2,33214.0,37.8134,37.8226,37.7676,37.7951,33214.0
2019-07-17 13:50:00,41.19,41.19,41.12,41.16,40319.0,37.7859,37.7859,37.7217,37.7584,40319.0
2019-07-17 13:55:00,41.15,41.16,41.11,41.13,29011.0,37.7492,37.7584,37.7125,37.7309,29011.0
2019-07-17 14:00:00,41.13,41.14,41.1,41.13,36117.0,37.7309,37.74,37.7033,37.7309,36117.0
2019-07-17 14:05:00,41.13,41.15,41.1,41.12,43744.0,37.7309,37.7492,37.7033,37.7217,43744.0
2019-07-17 14:10:00,41.11,41.12,41.05,41.07,47378.0,37.7125,37.7217,37.6575,37.6758,47378.0
2019-07-17 14:15:00,41.07,41.1,41.06,41.09,30514.0,37.6758,37.7033,37.6667,37.6942,30514.0
2019-07-17 14:20:00,41.09,41.1,41.04,41.07,53177.0,37.6942,37.7033,37.6483,37.6758,53177.0
2019-07-17 14:25:00,41.07,41.13,41.05,41.09,40629.0,37.6758,37.7309,37.6575,37.6942,40629.0
2019-07-17 14:30:00,41.09,41.15,41.09,41.14,48867.0,37.6942,37.7492,37.6942,37.74,48867.0
2019-07-17 14:35:00,41.14,41.16,41.1,41.11,39064.0,37.74,37.7584,37.7033,37.7125,39064.0
2019-07-17 14:40:00,41.11,41.11,41.08,41.1,37935.0,37.7125,37.7125,37.685,37.7033,37935.0
2019-07-17 14:45:00,41.09,41.12,41.07,41.12,55288.0,37.6942,37.7217,37.6758,37.7217,55288.0
2019-07-17 14:50:00,41.12,41.17,41.09,41.11,127168.0,37.7217,37.7676,37.6942,37.7125,127168.0
2019-07-17 14:55:00,41.11,41.13,41.07,41.11,49221.0,37.7125,37.7309,37.6758,37.7125,49221.0
2019-07-17 15:00:00,41.1,41.1,40.99,41.01,69989.0,37.7033,37.7033,37.6024,37.6208,69989.0
2019-07-17 15:05:00,41.01,41.07,40.98,41.05,38761.0,37.6208,37.6758,37.5933,37.6575,38761.0
2019-07-17 15:10:00,41.04,41.05,41.02,41.02,35570.0,37.6483,37.6575,37.63,37.63,35570.0
2019-07-17 15:15:00,41.02,41.1,41.02,41.09,55040.0,37.63,37.7033,37.63,37.6942,55040.0
2019-07-17 15:20:00,41.09,41.1,41.01,41.03,41952.0,37.6942,37.7033,37.6208,37.6391,41952.0
2019-07-17 15:25:00,41.03,41.04,41.0,41.0,79747.0,37.6391,37.6483,37.6116,37.6116,79747.0
2019-07-17 15:30:00,41.01,41.07,40.97,41.06,212042.0,37.6208,37.6758,37.5841,37.6667,212042.0
2019-07-17 15:35:00,41.06,41.08,41.01,41.06,120128.0,37.6667,37.685,37.6208,37.6667,120128.0
2019-07-17 15:40:00,41.06,41.13,41.05,41.12,116671.0,37.6667,37.7309,37.6575,37.7217,116671.0
2019-07-17 15:45:00,41.12,41.2,41.12,41.19,217708.0,37.7217,37.7951,37.7217,37.7859,217708.0
2019-07-17 15:50:00,41.19,41.31,41.19,41.29,424476.0,37.7859,37.896,37.7859,37.8776,424476.0
2019-07-17 15:55:00,41.28,41.29,41.19,41.19,677943.0,37.8685,37.8776,37.7859,37.7859,677943.0
2019-07-18 09:30:00,41.31,41.43,41.15,41.25,335852.0,37.896,38.0061,37.7492,37.8409,335852.0
2019-07-18 09:35:00,41.25,41.64,41.25,41.57,127752.0,37.8409,38.1987,37.8409,38.1345,127752.0
2019-07-18 09:40:00,41.56,41.59,41.36,41.41,98243.0,38.1253,38.1529,37.9419,37.9877,98243.0
2019-07-18 09:45:00,41.42,41.47,41.36,41.37,76343.0,37.9969,38.0428,37.9419,37.951,76343.0
2019-07-18 09:50:00,41.37,41.41,41.3,41.38,88436.0,37.951,37.9877,37.8868,37.9602,88436.0
2019-07-18 09:55:00,41.39,41.44,41.34,41.38,82572.0,37.9694,38.0152,37.9235,37.9602,82572.0
2019-07-18 10:00:00,41.38,41.4,41.3,41.35,73464.0,37.9602,37.9786,37.8868,37.9327,73464.0
2019-07-18 10:05:00,41.35,41.39,41.31,41.34,65101.0,37.9327,37.9694,37.896,37.9235,65101.0
2019-07-18 10:10:00,41.34,41.43,41.32,41.41,99429.0,37.9235,38.0061,37.9052,37.9877,99429.0
2019-07-18 10:15:00,41.4,41.41,41.34,41.41,66870.0,37.9786,37.9877,37.9235,37.9877,66870.0
2019-07-18 10:20:00,41.4,41.46,41.37,41.4,120271.0,37.9786,38.0336,37.951,37.9786,120271.0
2019-07-18 10:25:00,41.41,41.46,41.34,41.46,78299.0,37.9877,38.0336,37.9235,38.0336,78299.0
2019-07-18 10:30:00,41.46,41.49,41.44,41.45,76803.0,38.0336,38.0611,38.0152,38.0244,76803.0
2019-07-18 10:35:00,41.45,41.48,41.4,41.4,38022.0,38.0244,38.0519,37.9786,37.9786,38022.0
2019-07-18 10:40:00,41.41,41.48,41.37,41.48,179780.0,37.9877,38.0519,37.951,38.0519,179780.0
2019-07-18 10:45:00,41.48,41.58,41.47,41.56,167945.0,38.0519,38.1437,38.0428,38.1253,167945.0
2019-07-18 10:50:00,41.57,41.59,41.53,41.53,79151.0,38.1345,38.1529,38.0978,38.0978,79151.0
2019-07-18 10:55:00,41.54,41.56,41.51,41.54,63539.0,38.107,38.1253,38.0795,38.107,63539.0
2019-07-18 11:00:00,41.54,41.57,41.52,41.56,109562.0,38.107,38.1345,38.0886,38.1253,109562.0
2019-07-18 11:05:00,41.56,41.67,41.56,41.64,52249.0,38.1253,38.2262,38.1253,38.1987,52249.0
2019-07-18 11:10:00,41.64,41.69,41.59,41.6,121687.0,38.1987,38.2446,38.1529,38.162,121687.0
2019-07-18 11:15:00,41.61,41.66,41.59,41.66,251211.0,38.1712,38.2171,38.1529,38.2171,251211.0
2019-07-18 11:20:00,41.66,41.67,41.53,41.54,147108.0,38.2171,38.2262,38.0978,38.107,147108.0
2019-07-18 11:25:00,41.54,41.59,41.51,41.52,81799.0,38.107,38.1529,38.0795,38.0886,81799.0
2019-07-18 11:30:00,41.52,41.53,41.48,41.52,47842.0,38.0886,38.0978,38.0519,38.0886,47842.0
2019-07-18 11:35:00,41.52,41.54,41.47,41.48,69190.0,38.0886,38.107,38.0428,38.0519,69190.0
2019-07-18 11:40:00,41.47,41.51,41.46,41.5,79086.0,38.0428,38.0795,38.0336,38.0703,79086.0
2019-07-18 11:45:00,41.5,41.55,41.49,41.51,69464.0,38.0703,38.1162,38.0611,38.0795,69464.0
2019-07-18 11:50:00,41.51,41.63,41.5,41.59,92358.0,38.0795,38.1895,38.0703,38.1529,92358.0
2019-07-18 11:55:00,41.59,41.67,41.58,41.66,55017.0,38.1529,38.2262,38.1437,38.2171,55017.0
2019-07-18 12:00:00,41.67,41.68,41.59,41.62,117286.0,38.2262,38.2354,38.1529,38.1804,117286.0
2019-07-18 12:05:00,41.63,41.66,41.61,41.66,53341.0,38.1895,38.2171,38.1712,38.2171,53341.0
2019-07-18 12:10:00,41.66,41.7,41.63,41.67,40270.0,38.2171,38.2538,38.1895,38.2262,40270.0
2019-07-18 12:15:00,41.67,41.7,41.65,41.7,55442.0,38.2262,38.2538,38.2079,38.2538,55442.0
2019-07-18 12:20:00,41.7,41.81,41.69,41.8,101511.0,38.2538,38.3547,38.2446,38.3455,101511.0
2019-07-18 12:25:00,41.8,41.82,41.8,41.8,55327.0,38.3455,38.3638,38.3455,38.3455,55327.0
2019-07-18 12:30:00,41.8,41.88,41.79,41.84,61679.0,38.3455,38.4189,38.3363,38.3822,61679.0
2019-07-18 12:35:00,41.84,41.86,41.8,41.85,41436.0,38.3822,38.4005,38.3455,38.3914,41436.0
2019-07-18 12:40:00,41.86,41.91,41.84,41.89,111372.0,38.4005,38.4464,38.3822,38.4281,111372.0
2019-07-18 12:45:00,41.89,41.96,41.87,41.95,76872.0,38.4281,38.4923,38.4097,38.4831,76872.0
2019-07-18 12:50:00,41.95,41.98,41.89,41.91,115678.0,38.4831,38.5106,38.4281,38.4464,115678.0
2019-07-18 12:55:00,41.91,41.92,41.84,41.84,67984.0,38.4464,38.4556,38.3822,38.3822,67984.0
2019-07-18 13:00:00,41.83,41.93,41.79,41.92,174640.0,38.373,38.4648,38.3363,38.4556,174640.0
2019-07-18 13:05:00,41.91,41.97,41.91,41.95,49399.0,38.4464,38.5014,38.4464,38.4831,49399.0
2019-07-18 13:10:00,41.95,42.05,41.94,42.03,71514.0,38.4831,38.5748,38.4739,38.5565,71514.0
2019-07-18 13:15:00,42.04,42.04,41.99,42.03,108097.0,38.5657,38.5657,38.5198,38.5565,108097.0
2019-07-18 13:20:00,42.02,42.09,42.02,42.05,80279.0,38.5473,38.6115,38.5473,38.5748,80279.0
2019-07-18 13:25:00,42.04,42.09,42.01,42.04,76486.0,38.5657,38.6115,38.5381,38.5657,76486.0
2019-07-18 13:30:00,42.04,42.06,41.99,42.03,102251.0,38.5657,38.584,38.5198,38.5565,102251.0
2019-07-18 13:35:00,42.04,42.07,41.99,41.99,98026.0,38.5657,38.5932,38.5198,38.5198,98026.0
2019-07-18 13:40:00,42.0,42.02,41.93,41.98,102943.0,38.529,38.5473,38.4648,38.5106,102943.0
2019-07-18 13:45:00,41.98,42.03,41.93,41.97,97641.0,38.5106,38.5565,38.4648,38.5014,97641.0
2019-07-18 13:50:00,41.97,42.01,41.95,41.99,74853.0,38.5014,38.5381,38.4831,38.5198,74853.0
2019-07-18 13:55:00,41.99,42.02,41.96,41.98,50138.0,38.5198,38.5473,38.4923,38.5106,50138.0
2019-07-18 14:00:00,41.97,42.03,41.96,42.02,53133.0,38.5014,38.5565,38.4923,38.5473,53133.0
2019-07-18 14:05:00,42.03,42.07,42.0,42.05,111325.0,38.5565,38.5932,38.529,38.5748,111325.0
2019-07-18 14:10:00,42.06,42.07,41.97,41.98,95473.0,38.584,38.5932,38.5014,38.5106,95473.0
2019-07-18 14:15:00,41.98,41.98,41.88,41.94,101445.0,38.5106,38.5106,38.4189,38.4739,101445.0
2019-07-18 14:20:00,41.94,41.94,41.89,41.94,59321.0,38.4739,38.4739,38.4281,38.4739,59321.0
2019-07-18 14:25:00,41.93,41.94,41.82,41.84,106176.0,38.4648,38.4739,38.3638,38.3822,106176.0
2019-07-18 14:30:00,41.83,41.83,41.78,41.83,100795.0,38.373,38.373,38.3271,38.373,100795.0
2019-07-18 14:35:00,41.83,41.85,41.79,41.82,75132.0,38.373,38.3914,38.3363,38.3638,75132.0
2019-07-18 14:40:00,41.82,41.83,41.77,41.79,108125.0,38.3638,38.373,38.318,38.3363,108125.0
2019-07-18 14:45:00,41.79,41.79,41.75,41.76,124617.0,38.3363,38.3363,38.2996,38.3088,124617.0
2019-07-18 14:50:00,41.76,41.76,41.69,41.69,175517.0,38.3088,38.3088,38.2446,38.2446,175517.0
2019-07-18 14:55:00,41.7,41.73,41.65,41.7,106079.0,38.2538,38.2813,38.2079,38.2538,106079.0
2019-07-18 15:00:00,41.7,41.76,41.69,41.73,132882.0,38.2538,38.3088,38.2446,38.2813,132882.0
2019-07-18 15:05:00,41.72,41.74,41.67,41.7,112492.0,38.2721,38.2905,38.2262,38.2538,112492.0
2019-07-18 15:10:00,41.71,41.73,41.59,41.62,230551.0,38.2629,38.2813,38.1529,38.1804,230551.0
2019-07-18 15:15:00,41.62,41.62,41.47,41.48,127053.0,38.1804,38.1804,38.0428,38.0519,127053.0
2019-07-18 15:20:00,41.48,41.55,41.44,41.54,165850.0,38.0519,38.1162,38.0152,38.107,165850.0
2019-07-18 15:25:00,41.53,41.57,41.46,41.57,112762.0,38.0978,38.1345,38.0336,38.1345,112762.0
2019-07-18 15:30:00,41.56,41.58,41.47,41.5,146708.0,38.1253,38.1437,38.0428,38.0703,146708.0
2019-07-18 15:35:00,41.5,41.52,41.47,41.52,174235.0,38.0703,38.0886,38.0428,38.0886,174235.0
2019-07-18 15:40:00,41.52,41.59,41.51,41.55,196663.0,38.0886,38.1529,38.0795,38.1162,196663.0
2019-07-18 15:45:00,41.55,41.57,41.49,41.52,161171.0,38.1162,38.1345,38.0611,38.0886,161171.0
2019-07-18 15:50:00,41.51,41.55,41.51,41.54,204617.0,38.0795,38.1162,38.0795,38.107,204617.0
2019-07-18 15:55:00,41.54,41.56,41.47,41.48,717672.0,38.107,38.1253,38.0428,38.0519,717672.0
2019-07-19 09:30:00,41.75,41.98,41.68,41.75,365967.0,38.2996,38.5106,38.2354,38.2996,365967.0
2019-07-19 09:35:00,41.76,41.97,41.65,41.95,89287.0,38.3088,38.5014,38.2079,38.4831,89287.0
2019-07-19 09:40:00,41.96,42.04,41.9,41.97,98488.0,38.4923,38.5657,38.4372,38.5014,98488.0
2019-07-19 09:45:00,41.95,42.01,41.85,41.87,43698.0,38.4831,38.5381,38.3914,38.4097,43698.0
2019-07-19 09:50:00,41.87,41.87,41.66,41.7,69139.0,38.4097,38.4097,38.2171,38.2538,69139.0
2019-07-19 09:55:00,41.7,41.83,41.7,41.72,179345.0,38.2538,38.373,38.2538,38.2721,179345.0
2019-07-19 10:00:00,41.74,41.76,41.63,41.65,85646.0,38.2905,38.3088,38.1895,38.2079,85646.0
2019-07-19 10:05:00,41.65,41.79,41.63,41.77,125638.0,38.2079,38.3363,38.1895,38.318,125638.0
2019-07-19 10:10:00,41.76,41.83,41.72,41.79,55749.0,38.3088,38.373,38.2721,38.3363,55749.0
2019-07-19 10:15:00,41.79,41.85,41.75,41.84,53195.0,38.3363,38.3914,38.2996,38.3822,53195.0
2019-07-19 10:20:00,41.84,41.98,41.83,41.97,67790.0,38.3822,38.5106,38.373,38.5014,67790.0
2019-07-19 10:25:00,41.97,41.99,41.92,41.99,58790.0,38.5014,38.5198,38.4556,38.5198,58790.0
2019-07-19 10:30:00,42.0,42.04,41.98,42.02,57767.0,38.529,38.5657,38.5106,38.5473,57767.0
2019-07-19 10:35:00,42.01,42.06,41.98,42.02,40994.0,38.5381,38.584,38.5106,38.5473,40994.0
2019-07-19 10:40:00,42.01,42.08,41.99,42.04,44279.0,38.5381,38.6024,38.5198,38.5657,44279.0
2019-07-19 10:45:00,42.04,42.05,41.98,42.01,29457.0,38.5657,38.5748,38.5106,38.5381,29457.0
2019-07-19 10:50:00,42.01,42.04,41.98,42.0,59226.0,38.5381,38.5657,38.5106,38.529,59226.0
2019-07-19 10:55:00,41.99,42.14,41.96,42.12,92057.0,38.5198,38.6574,38.4923,38.639,92057.0
2019-07-19 11:00:00,42.11,42.18,42.1,42.18,61334.0,38.6299,38.6941,38.6207,38.6941,61334.0
2019-07-19 11:05:00,42.18,42.26,42.17,42.21,62913.0,38.6941,38.7675,38.6849,38.7216,62913.0
2019-07-19 11:10:00,42.21,42.23,42.17,42.19,31693.0,38.7216,38.74,38.6849,38.7033,31693.0
2019-07-19 11:15:00,42.2,42.48,42.18,42.48,306966.0,38.7124,38.9693,38.6941,38.9693,306966.0
2019-07-19 11:20:00,42.48,42.96,42.46,42.95,628484.0,38.9693,39.4096,38.951,39.4005,628484.0
2019-07-19 11:25:00,42.96,43.04,42.83,42.93,451063.0,39.4096,39.483,39.2904,39.3821,451063.0
2019-07-19 11:30:00,42.92,43.03,42.77,42.81,498504.0,39.3729,39.4738,39.2353,39.272,498504.0
2019-07-19 11:35:00,42.81,42.86,42.6,42.61,217740.0,39.272,39.3179,39.0794,39.0886,217740.0
2019-07-19 11:40:00,42.6,42.65,42.57,42.63,253702.0,39.0794,39.1252,39.0519,39.1069,253702.0
2019-07-19 11:45:00,42.63,42.67,42.61,42.64,110145.0,39.1069,39.1436,39.0886,39.1161,110145.0
2019-07-19 11:50:00,42.63,42.68,42.55,42.63,132269.0,39.1069,39.1528,39.0335,39.1069,132269.0
2019-07-19 11:55:00,42.62,42.65,42.59,42.59,77683.0,39.0977,39.1252,39.0702,39.0702,77683.0
2019-07-19 12:00:00,42.59,42.64,42.55,42.64,125501.0,39.0702,39.1161,39.0335,39.1161,125501.0
2019-07-19 12:05:00,42.63,42.72,42.61,42.7,65095.0,39.1069,39.1895,39.0886,39.1711,65095.0
2019-07-19 12:10:00,42.7,42.75,42.69,42.73,85857.0,39.1711,39.217,39.1619,39.1986,85857.0
2019-07-19 12:15:00,42.73,42.75,42.7,42.72,44392.0,39.1986,39.217,39.1711,39.1895,44392.0
2019-07-19 12:20:00,42.72,42.74,42.65,42.69,85205.0,39.1895,39.2078,39.1252,39.1619,85205.0
2019-07-19 12:25:00,42.69,42.77,42.68,42.73,40203.0,39.1619,39.2353,39.1528,39.1986,40203.0
2019-07-19 12:30:00,42.72,42.77,42.7,42.77,83938.0,39.1895,39.2353,39.1711,39.2353,83938.0
2019-07-19 12:35:00,42.76,42.78,42.68,42.76,91248.0,39.2262,39.2445,39.1528,39.2262,91248.0
2019-07-19 12:40:00,42.76,42.78,42.73,42.73,52183.0,39.2262,39.2445,39.1986,39.1986,52183.0
2019-07-19 12:45:00,42.74,42.74,42.62,42.69,97910.0,39.2078,39.2078,39.0977,39.1619,97910.0
2019-07-19 12:50:00,42.68,42.69,42.59,42.64,46934.0,39.1528,39.1619,39.0702,39.1161,46934.0
2019-07-19 12:55:00,42.64,42.66,42.61,42.65,40634.0,39.1161,39.1344,39.0886,39.1252,40634.0
2019-07-19 13:00:00,42.65,42.67,42.59,42.61,43742.0,39.1252,39.1436,39.0702,39.0886,43742.0
2019-07-19 13:05:00,42.61,42.65,42.6,42.65,41231.0,39.0886,39.1252,39.0794,39.1252,41231.0
2019-07-19 13:10:00,42.65,42.66,42.62,42.66,28219.0,39.1252,39.1344,39.0977,39.1344,28219.0
2019-07-19 13:15:00,42.66,42.69,42.63,42.64,40036.0,39.1344,39.1619,39.1069,39.1161,40036.0
2019-07-19 13:20:00,42.64,42.68,42.63,42.68,31581.0,39.1161,39.1528,39.1069,39.1528,31581.0
2019-07-19 13:25:00,42.68,42.68,42.64,42.66,27951.0,39.1528,39.1528,39.1161,39.1344,27951.0
2019-07-19 13:30:00,42.65,42.66,42.62,42.62,48651.0,39.1252,39.1344,39.0977,39.0977,48651.0
2019-07-19 13:35:00,42.63,42.63,42.56,42.59,82938.0,39.1069,39.1069,39.0427,39.0702,82938.0
2019-07-19 13:40:00,42.59,42.6,42.53,42.55,85503.0,39.0702,39.0794,39.0152,39.0335,85503.0
2019-07-19 13:45:00,42.56,42.64,42.55,42.64,31155.0,39.0427,39.1161,39.0335,39.1161,31155.0
2019-07-19 13:50:00,42.64,42.7,42.63,42.68,38980.0,39.1161,39.1711,39.1069,39.1528,38980.0
2019-07-19 13:55:00,42.67,42.74,42.64,42.73,80675.0,39.1436,39.2078,39.1161,39.1986,80675.0
2019-07-19 14:00:00,42.73,42.74,42.69,42.7,83925.0,39.1986,39.2078,39.1619,39.1711,83925.0
2019-07-19 14:05:00,42.7,42.75,42.7,42.71,67843.0,39.1711,39.217,39.1711,39.1803,67843.0
2019-07-19 14:10:00,42.71,42.83,42.71,42.82,109627.0,39.1803,39.2904,39.1803,39.2812,109627.0
2019-07-19 14:15:00,42.82,42.82,42.72,42.76,91357.0,39.2812,39.2812,39.1895,39.2262,91357.0
2019-07-19 14:20:00,42.76,42.84,42.76,42.79,52798.0,39.2262,39.2995,39.2262,39.2537,52798.0
2019-07-19 14:25:00,42.79,42.82,42.78,42.81,84477.0,39.2537,39.2812,39.2445,39.272,84477.0
2019-07-19 14:30:00,42.8,42.81,42.72,42.77,139949.0,39.2629,39.272,39.1895,39.2353,139949.0
2019-07-19 14:35:00,42.78,42.87,42.77,42.85,154859.0,39.2445,39.3271,39.2353,39.3087,154859.0
2019-07-19 14:40:00,42.85,42.91,42.84,42.89,72617.0,39.3087,39.3638,39.2995,39.3454,72617.0
2019-07-19 14:45:00,42.9,42.92,42.84,42.91,137475.0,39.3546,39.3729,39.2995,39.3638,137475.0
2019-07-19 14:50:00,42.91,42.96,42.87,42.9,118829.0,39.3638,39.4096,39.3271,39.3546,118829.0
2019-07-19 14:55:00,42.9,42.91,42.82,42.88,125230.0,39.3546,39.3638,39.2812,39.3362,125230.0
2019-07-19 15:00:00,42.89,42.89,42.77,42.78,191512.0,39.3454,39.3454,39.2353,39.2445,191512.0
2019-07-19 15:05:00,42.77,42.84,42.76,42.8,94705.0,39.2353,39.2995,39.2262,39.2629,94705.0
2019-07-19 15:10:00,42.8,42.81,42.72,42.76,130215.0,39.2629,39.272,39.1895,39.2262,130215.0
2019-07-19 15:15:00,42.76,42.78,42.71,42.78,64147.0,39.2262,39.2445,39.1803,39.2445,64147.0
2019-07-19 15:20:00,42.78,42.84,42.73,42.84,103571.0,39.2445,39.2995,39.1986,39.2995,103571.0
2019-07-19 15:25:00,42.84,42.86,42.81,42.82,89868.0,39.2995,39.3179,39.272,39.2812,89868.0
2019-07-19 15:30:00,42.83,42.87,42.8,42.84,207425.0,39.2904,39.3271,39.2629,39.2995,207425.0
2019-07-19 15:35:00,42.84,42.86,42.73,42.85,260145.0,39.2995,39.3179,39.1986,39.3087,260145.0
2019-07-19 15:40:00,42.85,42.88,42.84,42.88,202711.0,39.3087,39.3362,39.2995,39.3362,202711.0
2019-07-19 15:45:00,42.88,42.9,42.74,42.76,423488.0,39.3362,39.3546,39.2078,39.2262,423488.0
2019-07-19 15:50:00,42.76,42.86,42.71,42.86,461577.0,39.2262,39.3179,39.1803,39.3179,461577.0
2019-07-19 15:55:00,42.86,42.86,42.72,42.73,905693.0,39.3179,39.3179,39.1895,39.1986,905693.0
2019-07-22 09:30:00,42.76,43.22,42.72,43.07,297220.0,39.2262,39.6481,39.1895,39.5105,297220.0
2019-07-22 09:35:00,43.07,43.33,43.03,43.26,189245.0,39.5105,39.7491,39.4738,39.6848,189245.0
2019-07-22 09:40:00,43.24,43.36,43.19,43.35,165356.0,39.6665,39.7766,39.6206,39.7674,165356.0
2019-07-22 09:45:00,43.33,43.38,43.26,43.31,195345.0,39.7491,39.7949,39.6848,39.7307,195345.0
2019-07-22 09:50:00,43.3,43.45,43.15,43.18,135444.0,39.7215,39.8591,39.5839,39.6114,135444.0
2019-07-22 09:55:00,43.2,43.22,42.92,43.02,95246.0,39.6298,39.6481,39.3729,39.4647,95246.0
2019-07-22 10:00:00,43.02,43.05,42.91,43.05,92165.0,39.4647,39.4922,39.3638,39.4922,92165.0
2019-07-22 10:05:00,43.05,43.13,42.99,43.09,104343.0,39.4922,39.5656,39.4371,39.5289,104343.0
2019-07-22 10:10:00,43.1,43.12,43.05,43.09,71249.0,39.5381,39.5564,39.4922,39.5289,71249.0
2019-07-22 10:15:00,43.09,43.11,42.99,43.01,68758.0,39.5289,39.5472,39.4371,39.4555,68758.0
2019-07-22 10:20:00,43.01,43.04,42.95,43.01,55226.0,39.4555,39.483,39.4005,39.4555,55226.0
2019-07-22 10:25:00,43.01,43.01,42.88,42.95,65337.0,39.4555,39.4555,39.3362,39.4005,65337.0
2019-07-22 10:30:00,42.95,42.95,42.82,42.83,88816.0,39.4005,39.4005,39.2812,39.2904,88816.0
2019-07-22 10:35:00,42.83,42.89,42.78,42.81,73341.0,39.2904,39.3454,39.2445,39.272,73341.0
2019-07-22 10:40:00,42.82,42.82,42.69,42.73,82671.0,39.2812,39.2812,39.1619,39.1986,82671.0
2019-07-22 10:45:00,42.72,42.72,42.56,42.58,112783.0,39.1895,39.1895,39.0427,39.061,112783.0
2019-07-22 10:50:00,42.57,42.66,42.56,42.6,72199.0,39.0519,39.1344,39.0427,39.0794,72199.0
2019-07-22 10:55:00,42.6,42.73,42.58,42.73,43961.0,39.0794,39.1986,39.061,39.1986,43961.0
2019-07-22 11:00:00,42.73,42.78,42.72,42.73,82860.0,39.1986,39.2445,39.1895,39.1986,82860.0
2019-07-22 11:05:00,42.73,42.87,42.73,42.78,73680.0,39.1986,39.3271,39.1986,39.2445,73680.0
2019-07-22 11:10:00,42.77,42.83,42.71,42.72,57092.0,39.2353,39.2904,39.1803,39.1895,57092.0
2019-07-22 11:15:00,42.72,42.78,42.71,42.76,43393.0,39.1895,39.2445,39.1803,39.2262,43393.0
2019-07-22 11:20:00,42.77,42.77,42.69,42.74,46750.0,39.2353,39.2353,39.1619,39.2078,46750.0
2019-07-22 11:25:00,42.74,42.77,42.68,42.75,66401.0,39.2078,39.2353,39.1528,39.217,66401.0
2019-07-22 11:30:00,42.75,42.87,42.74,42.8,85153.0,39.217,39.3271,39.2078,39.2629,85153.0
2019-07-22 11:35:00,42.8,42.9,42.79,42.86,80244.0,39.2629,39.3546,39.2537,39.3179,80244.0
2019-07-22 11:40:00,42.86,42.98,42.83,42.95,91202.0,39.3179,39.428,39.2904,39.4005,91202.0
2019-07-22 11:45:00,42.94,43.0,42.92,42.97,46167.0,39.3913,39.4463,39.3729,39.4188,46167.0
2019-07-22 11:50:00,42.96,43.0,42.92,42.98,40975.0,39.4096,39.4463,39.3729,39.428,40975.0
2019-07-22 11:55:00,42.99,43.01,42.93,43.0,49476.0,39.4371,39.4555,39.3821,39.4463,49476.0
2019-07-22 12:00:00,43.01,43.04,42.96,43.0,48953.0,39.4555,39.483,39.4096,39.4463,48953.0
2019-07-22 12:05:00,43.01,43.02,42.95,42.98,49117.0,39.4555,39.4647,39.4005,39.428,49117.0
2019-07-22 12:10:00,42.98,42.99,42.93,42.98,40340.0,39.428,39.4371,39.3821,39.428,40340.0
2019-07-22 12:15:00,42.98,43.06,42.94,43.05,49789.0,39.428,39.5014,39.3913,39.4922,49789.0
2019-07-22 12:20:00,43.04,43.09,43.03,43.08,56731.0,39.483,39.5289,39.4738,39.5197,56731.0
2019-07-22 12:25:00,43.08,43.11,43.04,43.05,47413.0,39.5197,39.5472,39.483,39.4922,47413.0
2019-07-22 12:30:00,43.05,43.05,42.97,43.04,49893.0,39.4922,39.4922,39.4188,39.483,49893.0
2019-07-22 12:35:00,43.04,43.1,43.0,43.07,57922.0,39.483,39.5381,39.4463,39.5105,57922.0
2019-07-22 12:40:00,43.07,43.14,43.03,43.14,45203.0,39.5105,39.5748,39.4738,39.5748,45203.0
2019-07-22 12:45:00,43.14,43.21,43.13,43.21,75789.0,39.5748,39.639,39.5656,39.639,75789.0
2019-07-22 12:50:00,43.2,43.22,43.17,43.19,61163.0,39.6298,39.6481,39.6023,39.6206,61163.0
2019-07-22 12:55:00,43.18,43.23,43.17,43.23,49852.0,39.6114,39.6573,39.6023,39.6573,49852.0
2019-07-22 13:00:00,43.22,43.25,43.18,43.22,62325.0,39.6481,39.6757,39.6114,39.6481,62325.0
2019-07-22 13:05:00,43.21,43.25,43.2,43.24,30347.0,39.639,39.6757,39.6298,39.6665,30347.0
2019-07-22 13:10:00,43.25,43.26,43.18,43.19,32646.0,39.6757,39.6848,39.6114,39.6206,32646.0
2019-07-22 13:15:00,43.19,43.21,43.16,43.2,38150.0,39.6206,39.639,39.5931,39.6298,38150.0
2019-07-22 13:20:00,43.21,43.27,43.21,43.23,39917.0,39.639,39.694,39.639,39.6573,39917.0
2019-07-22 13:25:00,43.23,43.27,43.21,43.22,40245.0,39.6573,39.694,39.639,39.6481,40245.0
2019-07-22 13:30:00,43.21,43.27,43.21,43.23,53379.0,39.639,39.694,39.639,39.6573,53379.0
2019-07-22 13:35:00,43.23,43.31,43.23,43.3,78427.0,39.6573,39.7307,39.6573,39.7215,78427.0
2019-07-22 13:40:00,43.3,43.34,43.28,43.32,63395.0,39.7215,39.7582,39.7032,39.7399,63395.0
2019-07-22 13:45:00,43.32,43.33,43.25,43.25,54290.0,39.7399,39.7491,39.6757,39.6757,54290.0
2019-07-22 13:50:00,43.26,43.28,43.23,43.27,37988.0,39.6848,39.7032,39.6573,39.694,37988.0
2019-07-22 13:55:00,43.27,43.33,43.26,43.3,94693.0,39.694,39.7491,39.6848,39.7215,94693.0
2019-07-22 14:00:00,43.29,43.3,43.27,43.3,43453.0,39.7124,39.7215,39.694,39.7215,43453.0
2019-07-22 14:05:00,43.29,43.31,43.27,43.31,82812.0,39.7124,39.7307,39.694,39.7307,82812.0
2019-07-22 14:10:00,43.3,43.33,43.3,43.32,37034.0,39.7215,39.7491,39.7215,39.7399,37034.0
2019-07-22 14:15:00,43.32,43.38,43.31,43.36,75760.0,39.7399,39.7949,39.7307,39.7766,75760.0
2019-07-22 14:20:00,43.36,43.39,43.34,43.35,59823.0,39.7766,39.8041,39.7582,39.7674,59823.0
2019-07-22 14:25:00,43.34,43.37,43.32,43.35,48155.0,39.7582,39.7857,39.7399,39.7674,48155.0
2019-07-22 14:30:00,43.35,43.35,43.31,43.32,48069.0,39.7674,39.7674,39.7307,39.7399,48069.0
2019-07-22 14:35:00,43.32,43.33,43.26,43.28,50165.0,39.7399,39.7491,39.6848,39.7032,50165.0
2019-07-22 14:40:00,43.28,43.29,43.18,43.18,66583.0,39.7032,39.7124,39.6114,39.6114,66583.0
2019-07-22 14:45:00,43.19,43.26,43.16,43.25,154462.0,39.6206,39.6848,39.5931,39.6757,154462.0
2019-07-22 14:50:00,43.25,43.28,43.18,43.19,99368.0,39.6757,39.7032,39.6114,39.6206,99368.0
2019-07-22 14:55:00,43.19,43.21,43.13,43.13,60965.0,39.6206,39.639,39.5656,39.5656,60965.0
2019-07-22 15:00:00,43.13,43.29,43.13,43.29,157041.0,39.5656,39.7124,39.5656,39.7124,157041.0
2019-07-22 15:05:00,43.29,43.3,43.21,43.26,197416.0,39.7124,39.7215,39.639,39.6848,197416.0
2019-07-22 15:10:00,43.27,43.27,43.18,43.2,107127.0,39.694,39.694,39.6114,39.6298,107127.0
2019-07-22 15:15:00,43.2,43.23,43.16,43.16,55421.0,39.6298,39.6573,39.5931,39.5931,55421.0
2019-07-22 15:20:00,43.17,43.17,43.09,43.12,49820.0,39.6023,39.6023,39.5289,39.5564,49820.0
2019-07-22 15:25:00,43.12,43.17,43.11,43.14,86101.0,39.5564,39.6023,39.5472,39.5748,86101.0
2019-07-22 15:30:00,43.14,43.17,43.08,43.15,122163.0,39.5748,39.6023,39.5197,39.5839,122163.0
2019-07-22 15:35:00,43.15,43.19,43.13,43.18,104600.0,39.5839,39.6206,39.5656,39.6114,104600.0
2019-07-22 15:40:00,43.18,43.26,43.17,43.24,288571.0,39.6114,39.6848,39.6023,39.6665,288571.0
2019-07-22 15:45:00,43.23,43.27,43.2,43.24,247938.0,39.6573,39.694,39.6298,39.6665,247938.0
2019-07-22 15:50:00,43.24,43.27,43.19,43.26,251940.0,39.6665,39.694,39.6206,39.6848,251940.0
2019-07-22 15:55:00,43.26,43.26,43.16,43.16,507436.0,39.6848,39.6848,39.5931,39.5931,507436.0
2019-07-23 09:30:00,43.26,43.52,43.22,43.48,128664.0,39.6848,39.9233,39.6481,39.8867,128664.0
2019-07-23 09:35:00,43.48,43.5,43.34,43.4,105744.0,39.8867,39.905,39.7582,39.8133,105744.0
2019-07-23 09:40:00,43.41,43.64,43.4,43.63,129019.0,39.8224,40.0334,39.8133,40.0243,129019.0
2019-07-23 09:45:00,43.62,43.75,43.61,43.66,390526.0,40.0151,40.1343,40.0059,40.0518,390526.0
2019-07-23 09:50:00,43.66,43.7,43.36,43.36,138136.0,40.0518,40.0885,39.7766,39.7766,138136.0
2019-07-23 09:55:00,43.35,43.45,43.25,43.43,136493.0,39.7674,39.8591,39.6757,39.8408,136493.0
2019-07-23 10:00:00,43.44,43.45,43.3,43.32,137306.0,39.85,39.8591,39.7215,39.7399,137306.0
2019-07-23 10:05:00,43.32,43.42,43.26,43.41,89727.0,39.7399,39.8316,39.6848,39.8224,89727.0
2019-07-23 10:10:00,43.41,43.5,43.41,43.41,70948.0,39.8224,39.905,39.8224,39.8224,70948.0
2019-07-23 10:15:00,43.41,43.5,43.35,43.5,124481.0,39.8224,39.905,39.7674,39.905,124481.0
2019-07-23 10:20:00,43.49,43.56,43.43,43.53,217026.0,39.8958,39.96,39.8408,39.9325,217026.0
2019-07-23 10:25:00,43.52,43.65,43.52,43.64,60763.0,39.9233,40.0426,39.9233,40.0334,60763.0
2019-07-23 10:30:00,43.65,43.65,43.56,43.59,96711.0,40.0426,40.0426,39.96,39.9876,96711.0
2019-07-23 10:35:00,43.58,43.65,43.55,43.63,58933.0,39.9784,40.0426,39.9509,40.0243,58933.0
2019-07-23 10:40:00,43.63,43.65,43.51,43.52,90766.0,40.0243,40.0426,39.9142,39.9233,90766.0
2019-07-23 10:45:00,43.51,43.54,43.45,43.54,61737.0,39.9142,39.9417,39.8591,39.9417,61737.0
2019-07-23 10:50:00,43.54,43.59,43.53,43.58,101582.0,39.9417,39.9876,39.9325,39.9784,101582.0
2019-07-23 10:55:00,43.58,43.66,43.56,43.6,116668.0,39.9784,40.0518,39.96,39.9967,116668.0
2019-07-23 11:00:00,43.59,43.61,43.5,43.53,77442.0,39.9876,40.0059,39.905,39.9325,77442.0
2019-07-23 11:05:00,43.52,43.56,43.47,43.53,48619.0,39.9233,39.96,39.8775,39.9325,48619.0
2019-07-23 11:10:00,43.54,43.59,43.53,43.55,60979.0,39.9417,39.9876,39.9325,39.9509,60979.0
2019-07-23 11:15:00,43.56,43.59,43.5,43.56,51085.0,39.96,39.9876,39.905,39.96,51085.0
2019-07-23 11:20:00,43.55,43.59,43.55,43.56,69980.0,39.9509,39.9876,39.9509,39.96,69980.0
2019-07-23 11:25:00,43.55,43.59,43.54,43.58,91366.0,39.9509,39.9876,39.9417,39.9784,91366.0
2019-07-23 11:30:00,43.58,43.58,43.53,43.53,46707.0,39.9784,39.9784,39.9325,39.9325,46707.0
2019-07-23 11:35:00,43.53,43.55,43.48,43.51,41899.0,39.9325,39.9509,39.8867,39.9142,41899.0
2019-07-23 11:40:00,43.51,43.56,43.48,43.54,69268.0,39.9142,39.96,39.8867,39.9417,69268.0
2019-07-23 11:45:00,43.54,43.55,43.47,43.5,42143.0,39.9417,39.9509,39.8775,39.905,42143.0
2019-07-23 11:50:00,43.49,43.52,43.46,43.46,73721.0,39.8958,39.9233,39.8683,39.8683,73721.0
2019-07-23 11:55:00,43.46,43.52,43.46,43.49,54324.0,39.8683,39.9233,39.8683,39.8958,54324.0
2019-07-23 12:00:00,43.48,43.51,43.46,43.51,31549.0,39.8867,39.9142,39.8683,39.9142,31549.0
2019-07-23 12:05:00,43.5,43.52,43.45,43.45,33450.0,39.905,39.9233,39.8591,39.8591,33450.0
2019-07-23 12:10:00,43.46,43.5,43.45,43.5,42955.0,39.8683,39.905,39.8591,39.905,42955.0
2019-07-23 12:15:00,43.49,43.52,43.46,43.5,63333.0,39.8958,39.9233,39.8683,39.905,63333.0
2019-07-23 12:20:00,43.5,43.51,43.47,43.5,43495.0,39.905,39.9142,39.8775,39.905,43495.0
2019-07-23 12:25:00,43.5,43.5,43.41,43.44,33017.0,39.905,39.905,39.8224,39.85,33017.0
2019-07-23 12:30:00,43.44,43.5,43.41,43.5,33397.0,39.85,39.905,39.8224,39.905,33397.0
2019-07-23 12:35:00,43.5,43.5,43.46,43.47,36631.0,39.905,39.905,39.8683,39.8775,36631.0
2019-07-23 12:40:00,43.47,43.52,43.46,43.47,50180.0,39.8775,39.9233,39.8683,39.8775,50180.0
2019-07-23 12:45:00,43.46,43.47,43.41,43.42,53605.0,39.8683,39.8775,39.8224,39.8316,53605.0
2019-07-23 12:50:00,43.43,43.43,43.37,43.42,61661.0,39.8408,39.8408,39.7857,39.8316,61661.0
2019-07-23 12:55:00,43.43,43.45,43.41,43.41,42190.0,39.8408,39.8591,39.8224,39.8224,42190.0
2019-07-23 13:00:00,43.41,43.43,43.38,43.41,44750.0,39.8224,39.8408,39.7949,39.8224,44750.0
2019-07-23 13:05:00,43.41,43.45,43.4,43.42,139026.0,39.8224,39.8591,39.8133,39.8316,139026.0
2019-07-23 13:10:00,43.43,43.43,43.36,43.4,53009.0,39.8408,39.8408,39.7766,39.8133,53009.0
2019-07-23 13:15:00,43.39,43.41,43.35,43.38,66864.0,39.8041,39.8224,39.7674,39.7949,66864.0
2019-07-23 13:20:00,43.38,43.46,43.37,43.45,79685.0,39.7949,39.8683,39.7857,39.8591,79685.0
2019-07-23 13:25:00,43.45,43.48,43.44,43.47,50840.0,39.8591,39.8867,39.85,39.8775,50840.0
2019-07-23 13:30:00,43.48,43.49,43.4,43.41,44420.0,39.8867,39.8958,39.8133,39.8224,44420.0
2019-07-23 13:35:00,43.41,43.43,43.38,43.38,39333.0,39.8224,39.8408,39.7949,39.7949,39333.0
2019-07-23 13:40:00,43.38,43.49,43.35,43.48,147390.0,39.7949,39.8958,39.7674,39.8867,147390.0
2019-07-23 13:45:00,43.48,43.55,43.34,43.36,128645.0,39.8867,39.9509,39.7582,39.7766,128645.0
2019-07-23 13:50:00,43.36,43.4,43.34,43.4,42185.0,39.7766,39.8133,39.7582,39.8133,42185.0
2019-07-23 13:55:00,43.4,43.47,43.39,43.45,68977.0,39.8133,39.8775,39.8041,39.8591,68977.0
2019-07-23 14:00:00,43.45,43.45,43.4,43.45,50447.0,39.8591,39.8591,39.8133,39.8591,50447.0
2019-07-23 14:05:00,43.45,43.54,43.44,43.51,160877.0,39.8591,39.9417,39.85,39.9142,160877.0
2019-07-23 14:10:00,43.51,43.54,43.5,43.54,65356.0,39.9142,39.9417,39.905,39.9417,65356.0
2019-07-23 14:15:00,43.54,43.58,43.53,43.54,74313.0,39.9417,39.9784,39.9325,39.9417,74313.0
2019-07-23 14:20:00,43.54,43.56,43.51,43.54,36066.0,39.9417,39.96,39.9142,39.9417,36066.0
2019-07-23 14:25:00,43.54,43.54,43.49,43.52,50989.0,39.9417,39.9417,39.8958,39.9233,50989.0
2019-07-23 14:30:00,43.52,43.56,43.52,43.55,49524.0,39.9233,39.96,39.9233,39.9509,49524.0
2019-07-23 14:35:00,43.56,43.56,43.5,43.5,59402.0,39.96,39.96,39.905,39.905,59402.0
2019-07-23 14:40:00,43.5,43.54,43.48,43.48,87928.0,39.905,39.9417,39.8867,39.8867,87928.0
2019-07-23 14:45:00,43.48,43.55,43.47,43.52,45795.0,39.8867,39.9509,39.8775,39.9233,45795.0
2019-07-23 14:50:00,43.52,43.57,43.48,43.53,327798.0,39.9233,39.9692,39.8867,39.9325,327798.0
2019-07-23 14:55:00,43.54,43.62,43.53,43.61,117937.0,39.9417,40.0151,39.9325,40.0059,117937.0
2019-07-23 15:00:00,43.61,43.63,43.58,43.62,132619.0,40.0059,40.0243,39.9784,40.0151,132619.0
2019-07-23 15:05:00,43.62,43.65,43.59,43.61,149815.0,40.0151,40.0426,39.9876,40.0059,149815.0
2019-07-23 15:10:00,43.61,43.65,43.59,43.64,159969.0,40.0059,40.0426,39.9876,40.0334,159969.0
2019-07-23 15:15:00,43.64,43.66,43.59,43.66,229875.0,40.0334,40.0518,39.9876,40.0518,229875.0
2019-07-23 15:20:00,43.65,43.67,43.61,43.62,132009.0,40.0426,40.061,40.0059,40.0151,132009.0
2019-07-23 15:25:00,43.62,43.65,43.55,43.59,162174.0,40.0151,40.0426,39.9509,39.9876,162174.0
2019-07-23 15:30:00,43.57,43.62,43.55,43.6,151175.0,39.9692,40.0151,39.9509,39.9967,151175.0
2019-07-23 15:35:00,43.59,43.63,43.58,43.63,187030.0,39.9876,40.0243,39.9784,40.0243,187030.0
2019-07-23 15:40:00,43.63,43.65,43.6,43.65,469625.0,40.0243,40.0426,39.9967,40.0426,469625.0
2019-07-23 15:45:00,43.65,43.68,43.62,43.68,465543.0,40.0426,40.0701,40.0151,40.0701,465543.0
2019-07-23 15:50:00,43.68,43.68,43.6,43.61,250595.0,40.0701,40.0701,39.9967,40.0059,250595.0
2019-07-23 15:55:00,43.61,43.64,43.53,43.53,585658.0,40.0059,40.0334,39.9325,39.9325,585658.0
2019-07-24 09:30:00,43.49,44.03,43.46,43.98,203335.0,39.8958,40.3912,39.8683,40.3453,203335.0
2019-07-24 09:35:00,43.98,43.98,43.75,43.87,174155.0,40.3453,40.3453,40.1343,40.2444,174155.0
2019-07-24 09:40:00,43.88,43.96,43.8,43.88,85436.0,40.2536,40.327,40.1802,40.2536,85436.0
2019-07-24 09:45:00,43.87,43.9,43.78,43.79,86345.0,40.2444,40.2719,40.1619,40.171,86345.0
2019-07-24 09:50:00,43.79,43.89,43.77,43.8,112987.0,40.171,40.2628,40.1527,40.1802,112987.0
2019-07-24 09:55:00,43.8,43.8,43.55,43.62,101030.0,40.1802,40.1802,39.9509,40.0151,101030.0
2019-07-24 10:00:00,43.61,43.71,43.59,43.68,109270.0,40.0059,40.0976,39.9876,40.0701,109270.0
2019-07-24 10:05:00,43.69,43.8,43.66,43.78,117363.0,40.0793,40.1802,40.0518,40.1619,117363.0
2019-07-24 10:10:00,43.78,43.81,43.75,43.8,119587.0,40.1619,40.1894,40.1343,40.1802,119587.0
2019-07-24 10:15:00,43.79,43.82,43.69,43.78,105785.0,40.171,40.1986,40.0793,40.1619,105785.0
2019-07-24 10:20:00,43.78,43.8,43.75,43.77,117223.0,40.1619,40.1802,40.1343,40.1527,117223.0
2019-07-24 10:25:00,43.76,43.8,43.74,43.8,74999.0,40.1435,40.1802,40.1252,40.1802,74999.0
2019-07-24 10:30:00,43.8,43.83,43.75,43.75,86887.0,40.1802,40.2077,40.1343,40.1343,86887.0
2019-07-24 10:35:00,43.76,43.87,43.75,43.85,161660.0,40.1435,40.2444,40.1343,40.2261,161660.0
2019-07-24 10:40:00,43.85,43.86,43.78,43.82,210915.0,40.2261,40.2352,40.1619,40.1986,210915.0
2019-07-24 10:45:00,43.81,43.85,43.79,43.82,63587.0,40.1894,40.2261,40.171,40.1986,63587.0
2019-07-24 10:50:00,43.81,43.81,43.75,43.78,71188.0,40.1894,40.1894,40.1343,40.1619,71188.0
2019-07-24 10:55:00,43.77,43.88,43.75,43.84,87577.0,40.1527,40.2536,40.1343,40.2169,87577.0
2019-07-24 11:00:00,43.84,43.89,43.79,43.86,178488.0,40.2169,40.2628,40.171,40.2352,178488.0
2019-07-24 11:05:00,43.85,43.89,43.79,43.85,429541.0,40.2261,40.2628,40.171,40.2261,429541.0
2019-07-24 11:10:00,43.85,43.94,43.84,43.94,111682.0,40.2261,40.3086,40.2169,40.3086,111682.0
2019-07-24 11:15:00,43.94,44.01,43.92,43.93,86427.0,40.3086,40.3729,40.2903,40.2995,86427.0
2019-07-24 11:20:00,43.94,43.94,43.81,43.85,165134.0,40.3086,40.3086,40.1894,40.2261,165134.0
2019-07-24 11:25:00,43.86,43.88,43.83,43.86,242596.0,40.2352,40.2536,40.2077,40.2352,242596.0
2019-07-24 11:30:00,43.85,43.87,43.81,43.82,38101.0,40.2261,40.2444,40.1894,40.1986,38101.0
2019-07-24 11:35:00,43.82,43.89,43.81,43.88,44066.0,40.1986,40.2628,40.1894,40.2536,44066.0
2019-07-24 11:40:00,43.87,43.88,43.83,43.86,133996.0,40.2444,40.2536,40.2077,40.2352,133996.0
2019-07-24 11:45:00,43.86,43.92,43.86,43.87,43927.0,40.2352,40.2903,40.2352,40.2444,43927.0
2019-07-24 11:50:00,43.87,43.9,43.83,43.86,78856.0,40.2444,40.2719,40.2077,40.2352,78856.0
2019-07-24 11:55:00,43.86,43.91,43.85,43.91,45350.0,40.2352,40.2811,40.2261,40.2811,45350.0
2019-07-24 12:00:00,43.91,43.96,43.91,43.91,44813.0,40.2811,40.327,40.2811,40.2811,44813.0
2019-07-24 12:05:00,43.91,43.92,43.89,43.9,30428.0,40.2811,40.2903,40.2628,40.2719,30428.0
2019-07-24 12:10:00,43.9,43.92,43.88,43.89,75568.0,40.2719,40.2903,40.2536,40.2628,75568.0
2019-07-24 12:15:00,43.89,43.95,43.86,43.94,39836.0,40.2628,40.3178,40.2352,40.3086,39836.0
2019-07-24 12:20:00,43.94,43.94,43.89,43.9,133528.0,40.3086,40.3086,40.2628,40.2719,133528.0
2019-07-24 12:25:00,43.89,43.98,43.89,43.93,76521.0,40.2628,40.3453,40.2628,40.2995,76521.0
2019-07-24 12:30:00,43.93,44.0,43.92,43.99,193676.0,40.2995,40.3637,40.2903,40.3545,193676.0
2019-07-24 12:35:00,43.98,44.05,43.98,44.0,100892.0,40.3453,40.4095,40.3453,40.3637,100892.0
2019-07-24 12:40:00,44.01,44.09,44.0,44.07,64968.0,40.3729,40.4462,40.3637,40.4279,64968.0
2019-07-24 12:45:00,44.07,44.16,44.06,44.15,75318.0,40.4279,40.5105,40.4187,40.5013,75318.0
2019-07-24 12:50:00,44.14,44.15,44.06,44.15,90071.0,40.4921,40.5013,40.4187,40.5013,90071.0
2019-07-24 12:55:00,44.15,44.18,44.13,44.18,86373.0,40.5013,40.5288,40.4829,40.5288,86373.0
2019-07-24 13:00:00,44.18,44.21,44.15,44.16,144852.0,40.5288,40.5563,40.5013,40.5105,144852.0
2019-07-24 13:05:00,44.16,44.19,44.12,44.14,97790.0,40.5105,40.538,40.4738,40.4921,97790.0
2019-07-24 13:10:00,44.14,44.14,44.08,44.1,116146.0,40.4921,40.4921,40.4371,40.4554,116146.0
2019-07-24 13:15:00,44.11,44.18,44.1,44.16,127727.0,40.4646,40.5288,40.4554,40.5105,127727.0
2019-07-24 13:20:00,44.16,44.23,44.16,44.21,71805.0,40.5105,40.5747,40.5105,40.5563,71805.0
2019-07-24 13:25:00,44.21,44.21,44.18,44.19,58859.0,40.5563,40.5563,40.5288,40.538,58859.0
2019-07-24 13:30:00,44.2,44.22,44.17,44.22,123185.0,40.5472,40.5655,40.5196,40.5655,123185.0
2019-07-24 13:35:00,44.22,44.28,44.2,44.22,83518.0,40.5655,40.6205,40.5472,40.5655,83518.0
2019-07-24 13:40:00,44.23,44.23,44.16,44.16,51105.0,40.5747,40.5747,40.5105,40.5105,51105.0
2019-07-24 13:45:00,44.16,44.17,44.09,44.11,65919.0,40.5105,40.5196,40.4462,40.4646,65919.0
2019-07-24 13:50:00,44.11,44.11,44.07,44.11,180286.0,40.4646,40.4646,40.4279,40.4646,180286.0
2019-07-24 13:55:00,44.11,44.14,44.11,44.12,124942.0,40.4646,40.4921,40.4646,40.4738,124942.0
2019-07-24 14:00:00,44.12,44.12,44.05,44.06,102520.0,40.4738,40.4738,40.4095,40.4187,102520.0
2019-07-24 14:05:00,44.07,44.1,44.06,44.09,53793.0,40.4279,40.4554,40.4187,40.4462,53793.0
2019-07-24 14:10:00,44.09,44.11,44.08,44.09,94019.0,40.4462,40.4646,40.4371,40.4462,94019.0
2019-07-24 14:15:00,44.08,44.1,44.05,44.05,71472.0,40.4371,40.4554,40.4095,40.4095,71472.0
2019-07-24 14:20:00,44.05,44.08,44.05,44.05,40916.0,40.4095,40.4371,40.4095,40.4095,40916.0
2019-07-24 14:25:00,44.05,44.1,44.05,44.09,43436.0,40.4095,40.4554,40.4095,40.4462,43436.0
2019-07-24 14:30:00,44.09,44.12,44.07,44.08,53989.0,40.4462,40.4738,40.4279,40.4371,53989.0
2019-07-24 14:35:00,44.08,44.09,44.06,44.07,60138.0,40.4371,40.4462,40.4187,40.4279,60138.0
2019-07-24 14:40:00,44.08,44.09,44.06,44.07,50400.0,40.4371,40.4462,40.4187,40.4279,50400.0
2019-07-24 14:45:00,44.07,44.07,44.01,44.02,58980.0,40.4279,40.4279,40.3729,40.382,58980.0
2019-07-24 14:50:00,44.02,44.04,44.01,44.03,40546.0,40.382,40.4004,40.3729,40.3912,40546.0
2019-07-24 14:55:00,44.03,44.1,44.02,44.09,70189.0,40.3912,40.4554,40.382,40.4462,70189.0
2019-07-24 15:00:00,44.09,44.09,44.05,44.08,121897.0,40.4462,40.4462,40.4095,40.4371,121897.0
2019-07-24 15:05:00,44.08,44.1,44.07,44.1,54188.0,40.4371,40.4554,40.4279,40.4554,54188.0
2019-07-24 15:10:00,44.1,44.11,44.07,44.07,79778.0,40.4554,40.4646,40.4279,40.4279,79778.0
2019-07-24 15:15:00,44.08,44.14,44.07,44.14,118174.0,40.4371,40.4921,40.4279,40.4921,118174.0
2019-07-24 15:20:00,44.13,44.15,44.11,44.14,243646.0,40.4829,40.5013,40.4646,40.4921,243646.0
2019-07-24 15:25:00,44.15,44.2,44.13,44.16,220849.0,40.5013,40.5472,40.4829,40.5105,220849.0
2019-07-24 15:30:00,44.15,44.24,44.15,44.23,268294.0,40.5013,40.5838,40.5013,40.5747,268294.0
2019-07-24 15:35:00,44.22,44.24,44.17,44.21,271754.0,40.5655,40.5838,40.5196,40.5563,271754.0
2019-07-24 15:40:00,44.22,44.22,44.18,44.19,179246.0,40.5655,40.5655,40.5288,40.538,179246.0
2019-07-24 15:45:00,44.19,44.26,44.18,44.26,274392.0,40.538,40.6022,40.5288,40.6022,274392.0
2019-07-24 15:50:00,44.26,44.27,44.2,44.25,263865.0,40.6022,40.6114,40.5472,40.593,263865.0
2019-07-24 15:55:00,44.25,44.28,44.21,44.27,647023.0,40.593,40.6205,40.5563,40.6114,647023.0
2019-07-25 09:30:00,44.45,44.55,44.15,44.18,144915.0,40.7765,40.8682,40.5013,40.5288,144915.0
2019-07-25 09:35:00,44.2,44.25,44.05,44.15,78894.0,40.5472,40.593,40.4095,40.5013,78894.0
2019-07-25 09:40:00,44.16,44.22,43.98,43.99,109069.0,40.5105,40.5655,40.3453,40.3545,109069.0
2019-07-25 09:45:00,43.99,44.0,43.78,43.88,103197.0,40.3545,40.3637,40.1619,40.2536,103197.0
2019-07-25 09:50:00,43.88,43.91,43.75,43.9,89063.0,40.2536,40.2811,40.1343,40.2719,89063.0
2019-07-25 09:55:00,43.89,44.01,43.87,43.94,116324.0,40.2628,40.3729,40.2444,40.3086,116324.0
2019-07-25 10:00:00,43.95,44.1,43.93,44.05,84177.0,40.3178,40.4554,40.2995,40.4095,84177.0
2019-07-25 10:05:00,44.05,44.11,43.98,44.04,82936.0,40.4095,40.4646,40.3453,40.4004,82936.0
2019-07-25 10:10:00,44.04,44.18,44.02,44.03,90189.0,40.4004,40.5288,40.382,40.3912,90189.0
2019-07-25 10:15:00,44.02,44.04,43.95,44.03,128074.0,40.382,40.4004,40.3178,40.3912,128074.0
2019-07-25 10:20:00,44.04,44.06,43.96,43.96,82074.0,40.4004,40.4187,40.327,40.327,82074.0
2019-07-25 10:25:00,43.96,44.09,43.95,44.08,107505.0,40.327,40.4462,40.3178,40.4371,107505.0
2019-07-25 10:30:00,44.08,44.1,44.04,44.09,243257.0,40.4371,40.4554,40.4004,40.4462,243257.0
2019-07-25 10:35:00,44.08,44.16,44.08,44.12,78289.0,40.4371,40.5105,40.4371,40.4738,78289.0
2019-07-25 10:40:00,44.12,44.29,44.12,44.26,48475.0,40.4738,40.6297,40.4738,40.6022,48475.0
2019-07-25 10:45:00,44.27,44.27,44.14,44.2,128040.0,40.6114,40.6114,40.4921,40.5472,128040.0
2019-07-25 10:50:00,44.2,44.21,44.11,44.13,66318.0,40.5472,40.5563,40.4646,40.4829,66318.0
2019-07-25 10:55:00,44.14,44.18,44.1,44.12,36525.0,40.4921,40.5288,40.4554,40.4738,36525.0
2019-07-25 11:00:00,44.12,44.18,44.1,44.14,359941.0,40.4738,40.5288,40.4554,40.4921,359941.0
2019-07-25 11:05:00,44.14,44.23,44.14,44.23,82789.0,40.4921,40.5747,40.4921,40.5747,82789.0
2019-07-25 11:10:00,44.23,44.29,44.17,44.28,88527.0,40.5747,40.6297,40.5196,40.6205,88527.0
2019-07-25 11:15:00,44.28,44.32,44.22,44.25,39286.0,40.6205,40.6572,40.5655,40.593,39286.0
2019-07-25 11:20:00,44.25,44.25,44.18,44.2,69549.0,40.593,40.593,40.5288,40.5472,69549.0
2019-07-25 11:25:00,44.2,44.23,44.16,44.19,53252.0,40.5472,40.5747,40.5105,40.538,53252.0
2019-07-25 11:30:00,44.19,44.2,44.13,44.13,155644.0,40.538,40.5472,40.4829,40.4829,155644.0
2019-07-25 11:35:00,44.13,44.14,44.08,44.12,174464.0,40.4829,40.4921,40.4371,40.4738,174464.0
2019-07-25 11:40:00,44.12,44.13,44.02,44.05,117952.0,40.4738,40.4829,40.382,40.4095,117952.0
2019-07-25 11:45:00,44.04,44.09,44.04,44.05,137070.0,40.4004,40.4462,40.4004,40.4095,137070.0
2019-07-25 11:50:00,44.06,44.07,43.96,43.98,91403.0,40.4187,40.4279,40.327,40.3453,91403.0
2019-07-25 11:55:00,43.97,44.07,43.96,44.05,83078.0,40.3362,40.4279,40.327,40.4095,83078.0
2019-07-25 12:00:00,44.05,44.07,44.01,44.02,30991.0,40.4095,40.4279,40.3729,40.382,30991.0
2019-07-25 12:05:00,44.01,44.06,44.01,44.02,44962.0,40.3729,40.4187,40.3729,40.382,44962.0
2019-07-25 12:10:00,44.01,44.04,43.99,44.04,46901.0,40.3729,40.4004,40.3545,40.4004,46901.0
2019-07-25 12:15:00,44.04,44.09,44.01,44.09,44112.0,40.4004,40.4462,40.3729,40.4462,44112.0
2019-07-25 12:20:00,44.09,44.09,44.04,44.04,27762.0,40.4462,40.4462,40.4004,40.4004,27762.0
2019-07-25 12:25:00,44.04,44.08,44.03,44.06,25957.0,40.4004,40.4371,40.3912,40.4187,25957.0
2019-07-25 12:30:00,44.05,44.07,44.04,44.04,45671.0,40.4095,40.4279,40.4004,40.4004,45671.0
2019-07-25 12:35:00,44.05,44.07,43.98,44.0,73919.0,40.4095,40.4279,40.3453,40.3637,73919.0
2019-07-25 12:40:00,43.99,43.99,43.94,43.97,63441.0,40.3545,40.3545,40.3086,40.3362,63441.0
2019-07-25 12:45:00,43.96,43.99,43.95,43.97,47059.0,40.327,40.3545,40.3178,40.3362,47059.0
2019-07-25 12:50:00,43.98,44.0,43.95,43.96,74155.0,40.3453,40.3637,40.3178,40.327,74155.0
2019-07-25 12:55:00,43.97,43.98,43.91,43.94,60209.0,40.3362,40.3453,40.2811,40.3086,60209.0
2019-07-25 13:00:00,43.94,43.94,43.86,43.87,54407.0,40.3086,40.3086,40.2352,40.2444,54407.0
2019-07-25 13:05:00,43.87,43.97,43.87,43.94,34018.0,40.2444,40.3362,40.2444,40.3086,34018.0
2019-07-25 13:10:00,43.93,43.93,43.88,43.91,65907.0,40.2995,40.2995,40.2536,40.2811,65907.0
2019-07-25 13:15:00,43.9,43.97,43.9,43.95,80437.0,40.2719,40.3362,40.2719,40.3178,80437.0
2019-07-25 13:20:00,43.95,43.96,43.89,43.91,120007.0,40.3178,40.327,40.2628,40.2811,120007.0
2019-07-25 13:25:00,43.91,43.94,43.9,43.94,117600.0,40.2811,40.3086,40.2719,40.3086,117600.0
2019-07-25 13:30:00,43.94,44.02,43.94,44.02,86459.0,40.3086,40.382,40.3086,40.382,86459.0
2019-07-25 13:35:00,44.02,44.07,43.99,44.07,127566.0,40.382,40.4279,40.3545,40.4279,127566.0
2019-07-25 13:40:00,44.07,44.11,44.05,44.09,82340.0,40.4279,40.4646,40.4095,40.4462,82340.0
2019-07-25 13:45:00,44.08,44.11,44.05,44.08,52675.0,40.4371,40.4646,40.4095,40.4371,52675.0
2019-07-25 13:50:00,44.08,44.12,44.05,44.08,45139.0,40.4371,40.4738,40.4095,40.4371,45139.0
2019-07-25 13:55:00,44.08,44.09,44.05,44.06,43163.0,40.4371,40.4462,40.4095,40.4187,43163.0
2019-07-25 14:00:00,44.06,44.11,44.05,44.05,53413.0,40.4187,40.4646,40.4095,40.4095,53413.0
2019-07-25 14:05:00,44.05,44.06,44.0,44.04,50128.0,40.4095,40.4187,40.3637,40.4004,50128.0
2019-07-25 14:10:00,44.04,44.09,44.04,44.06,38211.0,40.4004,40.4462,40.4004,40.4187,38211.0
2019-07-25 14:15:00,44.06,44.07,44.03,44.04,62071.0,40.4187,40.4279,40.3912,40.4004,62071.0
2019-07-25 14:20:00,44.05,44.06,44.0,44.04,86990.0,40.4095,40.4187,40.3637,40.4004,86990.0
2019-07-25 14:25:00,44.05,44.06,44.02,44.04,145936.0,40.4095,40.4187,40.382,40.4004,145936.0
2019-07-25 14:30:00,44.04,44.05,44.0,44.02,58298.0,40.4004,40.4095,40.3637,40.382,58298.0
2019-07-25 14:35:00,44.02,44.03,43.99,44.02,79661.0,40.382,40.3912,40.3545,40.382,79661.0
2019-07-25 14:40:00,44.02,44.05,44.0,44.04,64642.0,40.382,40.4095,40.3637,40.4004,64642.0
2019-07-25 14:45:00,44.04,44.06,44.02,44.04,68989.0,40.4004,40.4187,40.382,40.4004,68989.0
2019-07-25 14:50:00,44.04,44.06,43.99,44.0,88720.0,40.4004,40.4187,40.3545,40.3637,88720.0
2019-07-25 14:55:00,44.0,44.03,43.98,43.99,60426.0,40.3637,40.3912,40.3453,40.3545,60426.0
2019-07-25 15:00:00,43.99,44.02,43.93,43.94,92316.0,40.3545,40.382,40.2995,40.3086,92316.0
2019-07-25 15:05:00,43.93,43.96,43.89,43.9,57658.0,40.2995,40.327,40.2628,40.2719,57658.0
2019-07-25 15:10:00,43.9,43.96,43.89,43.92,62218.0,40.2719,40.327,40.2628,40.2903,62218.0
2019-07-25 15:15:00,43.93,44.0,43.91,43.99,36958.0,40.2995,40.3637,40.2811,40.3545,36958.0
2019-07-25 15:20:00,43.99,44.01,43.95,44.0,47929.0,40.3545,40.3729,40.3178,40.3637,47929.0
2019-07-25 15:25:00,44.0,44.01,43.97,44.0,91664.0,40.3637,40.3729,40.3362,40.3637,91664.0
2019-07-25 15:30:00,44.0,44.05,43.98,44.04,107910.0,40.3637,40.4095,40.3453,40.4004,107910.0
2019-07-25 15:35:00,44.05,44.05,44.0,44.02,90088.0,40.4095,40.4095,40.3637,40.382,90088.0
2019-07-25 15:40:00,44.02,44.07,44.02,44.05,102761.0,40.382,40.4279,40.382,40.4095,102761.0
2019-07-25 15:45:00,44.05,44.1,44.05,44.09,107537.0,40.4095,40.4554,40.4095,40.4462,107537.0
2019-07-25 15:50:00,44.09,44.13,44.08,44.09,335701.0,40.4462,40.4829,40.4371,40.4462,335701.0
2019-07-25 15:55:00,44.09,44.1,44.03,44.09,491333.0,40.4462,40.4554,40.3912,40.4462,491333.0
2019-07-26 09:30:00,44.08,44.24,44.01,44.04,254228.0,40.4371,40.5838,40.3729,40.4004,254228.0
2019-07-26 09:35:00,44.04,44.11,43.91,43.93,157175.0,40.4004,40.4646,40.2811,40.2995,157175.0
2019-07-26 09:40:00,43.93,44.0,43.9,43.96,297798.0,40.2995,40.3637,40.2719,40.327,297798.0
2019-07-26 09:45:00,43.96,43.97,43.8,43.89,77231.0,40.327,40.3362,40.1802,40.2628,77231.0
2019-07-26 09:50:00,43.89,43.95,43.82,43.89,186209.0,40.2628,40.3178,40.1986,40.2628,186209.0
2019-07-26 09:55:00,43.89,43.95,43.83,43.88,168248.0,40.2628,40.3178,40.2077,40.2536,168248.0
2019-07-26 10:00:00,43.89,43.89,43.71,43.75,130913.0,40.2628,40.2628,40.0976,40.1343,130913.0
2019-07-26 10:05:00,43.75,43.85,43.71,43.81,90795.0,40.1343,40.2261,40.0976,40.1894,90795.0
2019-07-26 10:10:00,43.82,44.0,43.8,43.97,135599.0,40.1986,40.3637,40.1802,40.3362,135599.0
2019-07-26 10:15:00,43.96,43.96,43.78,43.91,199429.0,40.327,40.327,40.1619,40.2811,199429.0
2019-07-26 10:20:00,43.9,43.95,43.84,43.84,131319.0,40.2719,40.3178,40.2169,40.2169,131319.0
2019-07-26 10:25:00,43.84,43.94,43.84,43.88,34592.0,40.2169,40.3086,40.2169,40.2536,34592.0
2019-07-26 10:30:00,43.87,43.94,43.86,43.91,68304.0,40.2444,40.3086,40.2352,40.2811,68304.0
2019-07-26 10:35:00,43.92,44.01,43.92,44.0,242289.0,40.2903,40.3729,40.2903,40.3637,242289.0
2019-07-26 10:40:00,43.99,44.0,43.95,43.95,36784.0,40.3545,40.3637,40.3178,40.3178,36784.0
2019-07-26 10:45:00,43.97,43.97,43.93,43.96,53325.0,40.3362,40.3362,40.2995,40.327,53325.0
2019-07-26 10:50:00,43.95,43.99,43.93,43.97,80285.0,40.3178,40.3545,40.2995,40.3362,80285.0
2019-07-26 10:55:00,43.97,44.0,43.89,43.91,238576.0,40.3362,40.3637,40.2628,40.2811,238576.0
2019-07-26 11:00:00,43.91,43.92,43.81,43.82,566558.0,40.2811,40.2903,40.1894,40.1986,566558.0
2019-07-26 11:05:00,43.82,43.93,43.81,43.9,27275.0,40.1986,40.2995,40.1894,40.2719,27275.0
2019-07-26 11:10:00,43.91,43.92,43.88,43.9,49822.0,40.2811,40.2903,40.2536,40.2719,49822.0
2019-07-26 11:15:00,43.9,43.92,43.88,43.88,101152.0,40.2719,40.2903,40.2536,40.2536,101152.0
2019-07-26 11:20:00,43.89,43.93,43.88,43.91,53265.0,40.2628,40.2995,40.2536,40.2811,53265.0
2019-07-26 11:25:00,43.92,43.93,43.89,43.9,59969.0,40.2903,40.2995,40.2628,40.2719,59969.0
2019-07-26 11:30:00,43.9,43.9,43.86,43.88,31716.0,40.2719,40.2719,40.2352,40.2536,31716.0
2019-07-26 11:35:00,43.88,43.89,43.86,43.87,52397.0,40.2536,40.2628,40.2352,40.2444,52397.0
2019-07-26 11:40:00,43.87,43.9,43.81,43.85,52083.0,40.2444,40.2719,40.1894,40.2261,52083.0
2019-07-26 11:45:00,43.85,43.9,43.84,43.89,27129.0,40.2261,40.2719,40.2169,40.2628,27129.0
2019-07-26 11:50:00,43.89,43.89,43.84,43.88,163119.0,40.2628,40.2628,40.2169,40.2536,163119.0
2019-07-26 11:55:00,43.88,43.91,43.88,43.89,67782.0,40.2536,40.2811,40.2536,40.2628,67782.0
2019-07-26 12:00:00,43.89,43.95,43.88,43.9,86255.0,40.2628,40.3178,40.2536,40.2719,86255.0
2019-07-26 12:05:00,43.89,43.92,43.87,43.91,48600.0,40.2628,40.2903,40.2444,40.2811,48600.0
2019-07-26 12:10:00,43.91,43.95,43.85,43.87,95481.0,40.2811,40.3178,40.2261,40.2444,95481.0
2019-07-26 12:15:00,43.88,43.89,43.84,43.86,236339.0,40.2536,40.2628,40.2169,40.2352,236339.0
2019-07-26 12:20:00,43.86,43.96,43.85,43.96,73079.0,40.2352,40.327,40.2261,40.327,73079.0
2019-07-26 12:25:00,43.97,43.99,43.91,43.94,79304.0,40.3362,40.3545,40.2811,40.3086,79304.0
2019-07-26 12:30:00,43.94,43.96,43.94,43.94,18576.0,40.3086,40.327,40.3086,40.3086,18576.0
2019-07-26 12:35:00,43.94,43.97,43.93,43.97,28069.0,40.3086,40.3362,40.2995,40.3362,28069.0
2019-07-26 12:40:00,43.97,44.01,43.94,44.0,67439.0,40.3362,40.3729,40.3086,40.3637,67439.0
2019-07-26 12:45:00,43.99,44.07,43.97,44.07,169587.0,40.3545,40.4279,40.3362,40.4279,169587.0
2019-07-26 12:50:00,44.07,44.07,44.03,44.04,50474.0,40.4279,40.4279,40.3912,40.4004,50474.0
2019-07-26 12:55:00,44.04,44.05,43.99,44.02,91567.0,40.4004,40.4095,40.3545,40.382,91567.0
2019-07-26 13:00:00,44.02,44.03,43.99,44.0,72839.0,40.382,40.3912,40.3545,40.3637,72839.0
2019-07-26 13:05:00,44.01,44.08,44.0,44.06,76292.0,40.3729,40.4371,40.3637,40.4187,76292.0
2019-07-26 13:10:00,44.07,44.08,44.01,44.03,89601.0,40.4279,40.4371,40.3729,40.3912,89601.0
2019-07-26 13:15:00,44.03,44.09,44.02,44.05,117455.0,40.3912,40.4462,40.382,40.4095,117455.0
2019-07-26 13:20:00,44.05,44.06,44.01,44.03,101555.0,40.4095,40.4187,40.3729,40.3912,101555.0
2019-07-26 13:25:00,44.04,44.04,43.99,44.0,41338.0,40.4004,40.4004,40.3545,40.3637,41338.0
2019-07-26 13:30:00,44.0,44.01,43.98,44.01,40778.0,40.3637,40.3729,40.3453,40.3729,40778.0
2019-07-26 13:35:00,44.01,44.05,44.0,44.0,333575.0,40.3729,40.4095,40.3637,40.3637,333575.0
2019-07-26 13:40:00,44.01,44.01,43.97,43.98,52613.0,40.3729,40.3729,40.3362,40.3453,52613.0
2019-07-26 13:45:00,43.98,44.01,43.96,44.0,60295.0,40.3453,40.3729,40.327,40.3637,60295.0
2019-07-26 13:50:00,44.0,44.01,43.99,44.0,40962.0,40.3637,40.3729,40.3545,40.3637,40962.0
2019-07-26 13:55:00,44.0,44.01,43.98,44.0,83548.0,40.3637,40.3729,40.3453,40.3637,83548.0
2019-07-26 14:00:00,44.0,44.02,43.96,43.97,70363.0,40.3637,40.382,40.327,40.3362,70363.0
2019-07-26 14:05:00,43.98,44.01,43.98,44.0,95300.0,40.3453,40.3729,40.3453,40.3637,95300.0
2019-07-26 14:10:00,44.0,44.01,43.99,44.0,111319.0,40.3637,40.3729,40.3545,40.3637,111319.0
2019-07-26 14:15:00,44.0,44.02,43.99,44.01,205055.0,40.3637,40.382,40.3545,40.3729,205055.0
2019-07-26 14:20:00,44.01,44.05,44.0,44.04,107467.0,40.3729,40.4095,40.3637,40.4004,107467.0
2019-07-26 14:25:00,44.04,44.11,44.03,44.09,109173.0,40.4004,40.4646,40.3912,40.4462,109173.0
2019-07-26 14:30:00,44.09,44.1,44.08,44.1,82168.0,40.4462,40.4554,40.4371,40.4554,82168.0
2019-07-26 14:35:00,44.09,44.1,44.05,44.07,96286.0,40.4462,40.4554,40.4095,40.4279,96286.0
2019-07-26 14:40:00,44.06,44.07,44.04,44.05,56003.0,40.4187,40.4279,40.4004,40.4095,56003.0
2019-07-26 14:45:00,44.05,44.07,44.04,44.05,125568.0,40.4095,40.4279,40.4004,40.4095,125568.0
2019-07-26 14:50:00,44.06,44.07,44.05,44.05,67781.0,40.4187,40.4279,40.4095,40.4095,67781.0
2019-07-26 14:55:00,44.05,44.08,44.04,44.05,67209.0,40.4095,40.4371,40.4004,40.4095,67209.0
2019-07-26 15:00:00,44.05,44.06,44.04,44.05,78387.0,40.4095,40.4187,40.4004,40.4095,78387.0
2019-07-26 15:05:00,44.06,44.06,44.04,44.05,60715.0,40.4187,40.4187,40.4004,40.4095,60715.0
2019-07-26 15:10:00,44.05,44.08,44.03,44.07,105909.0,40.4095,40.4371,40.3912,40.4279,105909.0
2019-07-26 15:15:00,44.07,44.08,44.05,44.05,46689.0,40.4279,40.4371,40.4095,40.4095,46689.0
2019-07-26 15:20:00,44.05,44.06,44.03,44.04,201394.0,40.4095,40.4187,40.3912,40.4004,201394.0
2019-07-26 15:25:00,44.04,44.08,44.03,44.07,184573.0,40.4004,40.4371,40.3912,40.4279,184573.0
2019-07-26 15:30:00,44.07,44.1,44.04,44.07,263890.0,40.4279,40.4554,40.4004,40.4279,263890.0
2019-07-26 15:35:00,44.07,44.08,44.03,44.05,200422.0,40.4279,40.4371,40.3912,40.4095,200422.0
2019-07-26 15:40:00,44.05,44.06,44.02,44.04,203391.0,40.4095,40.4187,40.382,40.4004,203391.0
2019-07-26 15:45:00,44.04,44.06,44.02,44.04,486847.0,40.4004,40.4187,40.382,40.4004,486847.0
2019-07-26 15:50:00,44.04,44.06,44.01,44.04,507450.0,40.4004,40.4187,40.3729,40.4004,507450.0
2019-07-26 15:55:00,44.04,44.07,43.99,44.04,932297.0,40.4004,40.4279,40.3545,40.4004,932297.0
2019-07-29 09:30:00,43.9,44.01,43.88,43.98,165605.0,40.2719,40.3729,40.2536,40.3453,165605.0
2019-07-29 09:35:00,43.99,44.02,43.88,43.89,79423.0,40.3545,40.382,40.2536,40.2628,79423.0
2019-07-29 09:40:00,43.89,43.9,43.73,43.76,79377.0,40.2628,40.2719,40.116,40.1435,79377.0
2019-07-29 09:45:00,43.76,43.91,43.75,43.9,112971.0,40.1435,40.2811,40.1343,40.2719,112971.0
2019-07-29 09:50:00,43.9,44.05,43.88,43.88,83245.0,40.2719,40.4095,40.2536,40.2536,83245.0
2019-07-29 09:55:00,43.87,43.91,43.75,43.76,173250.0,40.2444,40.2811,40.1343,40.1435,173250.0
2019-07-29 10:00:00,43.77,43.82,43.65,43.74,171446.0,40.1527,40.1986,40.0426,40.1252,171446.0
2019-07-29 10:05:00,43.73,43.74,43.64,43.68,164890.0,40.116,40.1252,40.0334,40.0701,164890.0
2019-07-29 10:10:00,43.68,43.68,43.51,43.56,213876.0,40.0701,40.0701,39.9142,39.96,213876.0
2019-07-29 10:15:00,43.57,43.73,43.56,43.7,86402.0,39.9692,40.116,39.96,40.0885,86402.0
2019-07-29 10:20:00,43.7,43.72,43.64,43.7,81500.0,40.0885,40.1068,40.0334,40.0885,81500.0
2019-07-29 10:25:00,43.7,43.78,43.64,43.76,104174.0,40.0885,40.1619,40.0334,40.1435,104174.0
2019-07-29 10:30:00,43.76,43.8,43.74,43.79,79442.0,40.1435,40.1802,40.1252,40.171,79442.0
2019-07-29 10:35:00,43.8,43.81,43.74,43.79,72648.0,40.1802,40.1894,40.1252,40.171,72648.0
2019-07-29 10:40:00,43.79,43.86,43.77,43.86,44796.0,40.171,40.2352,40.1527,40.2352,44796.0
2019-07-29 10:45:00,43.85,43.91,43.82,43.87,80682.0,40.2261,40.2811,40.1986,40.2444,80682.0
2019-07-29 10:50:00,43.87,43.92,43.86,43.89,51521.0,40.2444,40.2903,40.2352,40.2628,51521.0
2019-07-29 10:55:00,43.89,43.91,43.86,43.91,32777.0,40.2628,40.2811,40.2352,40.2811,32777.0
2019-07-29 11:00:00,43.9,43.91,43.87,43.91,46402.0,40.2719,40.2811,40.2444,40.2811,46402.0
2019-07-29 11:05:00,43.91,43.92,43.88,43.9,71548.0,40.2811,40.2903,40.2536,40.2719,71548.0
2019-07-29 11:10:00,43.9,43.93,43.87,43.91,76088.0,40.2719,40.2995,40.2444,40.2811,76088.0
2019-07-29 11:15:00,43.91,43.98,43.88,43.98,47653.0,40.2811,40.3453,40.2536,40.3453,47653.0
2019-07-29 11:20:00,43.98,44.0,43.97,43.99,24676.0,40.3453,40.3637,40.3362,40.3545,24676.0
2019-07-29 11:25:00,44.0,44.01,43.98,44.0,71079.0,40.3637,40.3729,40.3453,40.3637,71079.0
2019-07-29 11:30:00,44.0,44.01,43.98,43.99,49218.0,40.3637,40.3729,40.3453,40.3545,49218.0
2019-07-29 11:35:00,43.99,44.0,43.97,43.99,66981.0,40.3545,40.3637,40.3362,40.3545,66981.0
2019-07-29 11:40:00,43.98,44.01,43.96,43.98,129429.0,40.3453,40.3729,40.327,40.3453,129429.0
2019-07-29 11:45:00,43.98,44.0,43.96,43.97,344425.0,40.3453,40.3637,40.327,40.3362,344425.0
2019-07-29 11:50:00,43.97,44.01,43.96,44.0,86611.0,40.3362,40.3729,40.327,40.3637,86611.0
2019-07-29 11:55:00,44.01,44.09,44.01,44.06,43959.0,40.3729,40.4462,40.3729,40.4187,43959.0
2019-07-29 12:00:00,44.06,44.08,43.98,44.0,61871.0,40.4187,40.4371,40.3453,40.3637,61871.0
2019-07-29 12:05:00,44.0,44.01,43.97,44.0,33204.0,40.3637,40.3729,40.3362,40.3637,33204.0
2019-07-29 12:10:00,43.99,44.0,43.98,43.98,19096.0,40.3545,40.3637,40.3453,40.3453,19096.0
2019-07-29 12:15:00,43.98,44.0,43.93,43.99,41438.0,40.3453,40.3637,40.2995,40.3545,41438.0
2019-07-29 12:20:00,44.0,44.01,43.97,44.0,32237.0,40.3637,40.3729,40.3362,40.3637,32237.0
2019-07-29 12:25:00,43.99,44.01,43.98,43.98,41154.0,40.3545,40.3729,40.3453,40.3453,41154.0
2019-07-29 12:30:00,43.98,44.01,43.98,44.0,43241.0,40.3453,40.3729,40.3453,40.3637,43241.0
2019-07-29 12:35:00,44.0,44.01,43.93,43.95,44063.0,40.3637,40.3729,40.2995,40.3178,44063.0
2019-07-29 12:40:00,43.95,43.97,43.91,43.93,38769.0,40.3178,40.3362,40.2811,40.2995,38769.0
2019-07-29 12:45:00,43.93,43.94,43.83,43.84,56095.0,40.2995,40.3086,40.2077,40.2169,56095.0
2019-07-29 12:50:00,43.85,43.85,43.78,43.84,41584.0,40.2261,40.2261,40.1619,40.2169,41584.0
2019-07-29 12:55:00,43.84,43.88,43.82,43.84,37214.0,40.2169,40.2536,40.1986,40.2169,37214.0
2019-07-29 13:00:00,43.85,43.86,43.78,43.8,29244.0,40.2261,40.2352,40.1619,40.1802,29244.0
2019-07-29 13:05:00,43.8,43.84,43.77,43.84,94478.0,40.1802,40.2169,40.1527,40.2169,94478.0
2019-07-29 13:10:00,43.83,43.86,43.8,43.81,60249.0,40.2077,40.2352,40.1802,40.1894,60249.0
2019-07-29 13:15:00,43.81,43.83,43.76,43.82,191617.0,40.1894,40.2077,40.1435,40.1986,191617.0
2019-07-29 13:20:00,43.82,43.82,43.72,43.73,54893.0,40.1986,40.1986,40.1068,40.116,54893.0
2019-07-29 13:25:00,43.73,43.75,43.71,43.74,41794.0,40.116,40.1343,40.0976,40.1252,41794.0
2019-07-29 13:30:00,43.75,43.77,43.74,43.75,71482.0,40.1343,40.1527,40.1252,40.1343,71482.0
2019-07-29 13:35:00,43.75,43.77,43.69,43.7,91412.0,40.1343,40.1527,40.0793,40.0885,91412.0
2019-07-29 13:40:00,43.69,43.73,43.68,43.73,47833.0,40.0793,40.116,40.0701,40.116,47833.0
2019-07-29 13:45:00,43.73,43.73,43.68,43.71,57241.0,40.116,40.116,40.0701,40.0976,57241.0
2019-07-29 13:50:00,43.71,43.72,43.69,43.7,42596.0,40.0976,40.1068,40.0793,40.0885,42596.0
2019-07-29 13:55:00,43.69,43.74,43.69,43.72,40478.0,40.0793,40.1252,40.0793,40.1068,40478.0
2019-07-29 14:00:00,43.73,43.73,43.68,43.7,81175.0,40.116,40.116,40.0701,40.0885,81175.0
2019-07-29 14:05:00,43.69,43.69,43.62,43.63,34592.0,40.0793,40.0793,40.0151,40.0243,34592.0
2019-07-29 14:10:00,43.63,43.65,43.61,43.65,37028.0,40.0243,40.0426,40.0059,40.0426,37028.0
2019-07-29 14:15:00,43.65,43.69,43.64,43.68,22283.0,40.0426,40.0793,40.0334,40.0701,22283.0
2019-07-29 14:20:00,43.68,43.74,43.67,43.73,31998.0,40.0701,40.1252,40.061,40.116,31998.0
2019-07-29 14:25:00,43.73,43.74,43.69,43.72,37606.0,40.116,40.1252,40.0793,40.1068,37606.0
2019-07-29 14:30:00,43.72,43.77,43.7,43.74,53218.0,40.1068,40.1527,40.0885,40.1252,53218.0
2019-07-29 14:35:00,43.74,43.76,43.73,43.75,17102.0,40.1252,40.1435,40.116,40.1343,17102.0
2019-07-29 14:40:00,43.75,43.75,43.72,43.75,25992.0,40.1343,40.1343,40.1068,40.1343,25992.0
2019-07-29 14:45:00,43.75,43.76,43.73,43.73,21095.0,40.1343,40.1435,40.116,40.116,21095.0
2019-07-29 14:50:00,43.73,43.79,43.73,43.79,34636.0,40.116,40.171,40.116,40.171,34636.0
2019-07-29 14:55:00,43.79,43.83,43.78,43.82,40842.0,40.171,40.2077,40.1619,40.1986,40842.0
2019-07-29 15:00:00,43.82,43.82,43.77,43.8,43872.0,40.1986,40.1986,40.1527,40.1802,43872.0
2019-07-29 15:05:00,43.79,43.82,43.78,43.8,29734.0,40.171,40.1986,40.1619,40.1802,29734.0
2019-07-29 15:10:00,43.8,43.81,43.73,43.73,44264.0,40.1802,40.1894,40.116,40.116,44264.0
2019-07-29 15:15:00,43.73,43.74,43.7,43.72,47961.0,40.116,40.1252,40.0885,40.1068,47961.0
2019-07-29 15:20:00,43.72,43.72,43.66,43.69,56053.0,40.1068,40.1068,40.0518,40.0793,56053.0
2019-07-29 15:25:00,43.69,43.69,43.65,43.67,53078.0,40.0793,40.0793,40.0426,40.061,53078.0
2019-07-29 15:30:00,43.66,43.67,43.63,43.65,105151.0,40.0518,40.061,40.0243,40.0426,105151.0
2019-07-29 15:35:00,43.66,43.7,43.63,43.67,90312.0,40.0518,40.0885,40.0243,40.061,90312.0
2019-07-29 15:40:00,43.67,43.7,43.63,43.65,149863.0,40.061,40.0885,40.0243,40.0426,149863.0
2019-07-29 15:45:00,43.65,43.72,43.6,43.71,277081.0,40.0426,40.1068,39.9967,40.0976,277081.0
2019-07-29 15:50:00,43.71,43.76,43.71,43.76,182990.0,40.0976,40.1435,40.0976,40.1435,182990.0
2019-07-29 15:55:00,43.75,43.76,43.68,43.69,361138.0,40.1343,40.1435,40.0701,40.0793,361138.0
2019-07-30 09:30:00,43.31,43.4,43.09,43.09,183618.0,39.7307,39.8133,39.5289,39.5289,183618.0
2019-07-30 09:35:00,43.08,43.1,42.93,43.02,136328.0,39.5197,39.5381,39.3821,39.4647,136328.0
2019-07-30 09:40:00,43.02,43.19,42.98,43.06,72789.0,39.4647,39.6206,39.428,39.5014,72789.0
2019-07-30 09:45:00,43.06,43.06,42.92,43.0,75604.0,39.5014,39.5014,39.3729,39.4463,75604.0
2019-07-30 09:50:00,43.0,43.06,42.94,43.03,59024.0,39.4463,39.5014,39.3913,39.4738,59024.0
2019-07-30 09:55:00,43.04,43.07,42.99,43.02,39172.0,39.483,39.5105,39.4371,39.4647,39172.0
2019-07-30 10:00:00,43.02,43.06,42.93,42.97,63624.0,39.4647,39.5014,39.3821,39.4188,63624.0
2019-07-30 10:05:00,42.98,43.02,42.95,42.99,57249.0,39.428,39.4647,39.4005,39.4371,57249.0
2019-07-30 10:10:00,43.0,43.01,42.95,42.97,32985.0,39.4463,39.4555,39.4005,39.4188,32985.0
2019-07-30 10:15:00,42.97,43.0,42.9,42.92,33236.0,39.4188,39.4463,39.3546,39.3729,33236.0
2019-07-30 10:20:00,42.93,42.98,42.89,42.98,21628.0,39.3821,39.428,39.3454,39.428,21628.0
2019-07-30 10:25:00,42.97,42.97,42.89,42.9,44611.0,39.4188,39.4188,39.3454,39.3546,44611.0
2019-07-30 10:30:00,42.9,42.99,42.88,42.95,57015.0,39.3546,39.4371,39.3362,39.4005,57015.0
2019-07-30 10:35:00,42.95,42.99,42.92,42.93,50641.0,39.4005,39.4371,39.3729,39.3821,50641.0
2019-07-30 10:40:00,42.93,42.94,42.85,42.85,128508.0,39.3821,39.3913,39.3087,39.3087,128508.0
2019-07-30 10:45:00,42.85,42.95,42.85,42.94,68379.0,39.3087,39.4005,39.3087,39.3913,68379.0
2019-07-30 10:50:00,42.94,42.98,42.92,42.95,56547.0,39.3913,39.428,39.3729,39.4005,56547.0
2019-07-30 10:55:00,42.95,42.95,42.83,42.85,51958.0,39.4005,39.4005,39.2904,39.3087,51958.0
2019-07-30 11:00:00,42.86,42.9,42.8,42.83,98780.0,39.3179,39.3546,39.2629,39.2904,98780.0
2019-07-30 11:05:00,42.82,42.87,42.81,42.85,145532.0,39.2812,39.3271,39.272,39.3087,145532.0
2019-07-30 11:10:00,42.86,42.86,42.8,42.82,51758.0,39.3179,39.3179,39.2629,39.2812,51758.0
2019-07-30 11:15:00,42.82,42.84,42.8,42.82,42425.0,39.2812,39.2995,39.2629,39.2812,42425.0
2019-07-30 11:20:00,42.83,42.89,42.81,42.87,42321.0,39.2904,39.3454,39.272,39.3271,42321.0
2019-07-30 11:25:00,42.86,42.89,42.85,42.86,40113.0,39.3179,39.3454,39.3087,39.3179,40113.0
2019-07-30 11:30:00,42.86,42.99,42.85,42.95,54411.0,39.3179,39.4371,39.3087,39.4005,54411.0
2019-07-30 11:35:00,42.94,42.95,42.89,42.91,42280.0,39.3913,39.4005,39.3454,39.3638,42280.0
2019-07-30 11:40:00,42.9,42.94,42.89,42.9,38321.0,39.3546,39.3913,39.3454,39.3546,38321.0
2019-07-30 11:45:00,42.91,42.92,42.87,42.89,19643.0,39.3638,39.3729,39.3271,39.3454,19643.0
2019-07-30 11:50:00,42.88,42.95,42.86,42.95,133361.0,39.3362,39.4005,39.3179,39.4005,133361.0
2019-07-30 11:55:00,42.96,42.97,42.88,42.9,40239.0,39.4096,39.4188,39.3362,39.3546,40239.0
2019-07-30 12:00:00,42.89,42.93,42.88,42.91,35831.0,39.3454,39.3821,39.3362,39.3638,35831.0
2019-07-30 12:05:00,42.92,42.93,42.89,42.89,38196.0,39.3729,39.3821,39.3454,39.3454,38196.0
2019-07-30 12:10:00,42.89,42.9,42.86,42.89,68180.0,39.3454,39.3546,39.3179,39.3454,68180.0
2019-07-30 12:15:00,42.9,42.91,42.88,42.89,19137.0,39.3546,39.3638,39.3362,39.3454,19137.0
2019-07-30 12:20:00,42.89,42.9,42.87,42.89,25293.0,39.3454,39.3546,39.3271,39.3454,25293.0
2019-07-30 12:25:00,42.89,42.9,42.87,42.89,27536.0,39.3454,39.3546,39.3271,39.3454,27536.0
2019-07-30 12:30:00,42.89,42.93,42.88,42.91,37144.0,39.3454,39.3821,39.3362,39.3638,37144.0
2019-07-30 12:35:00,42.91,42.92,42.88,42.89,33002.0,39.3638,39.3729,39.3362,39.3454,33002.0
2019-07-30 12:40:00,42.89,42.91,42.88,42.91,15517.0,39.3454,39.3638,39.3362,39.3638,15517.0
2019-07-30 12:45:00,42.91,42.91,42.87,42.88,15229.0,39.3638,39.3638,39.3271,39.3362,15229.0
2019-07-30 12:50:00,42.88,42.9,42.85,42.87,33914.0,39.3362,39.3546,39.3087,39.3271,33914.0
2019-07-30 12:55:00,42.87,42.9,42.85,42.89,28086.0,39.3271,39.3546,39.3087,39.3454,28086.0
2019-07-30 13:00:00,42.89,42.91,42.88,42.9,17351.0,39.3454,39.3638,39.3362,39.3546,17351.0
2019-07-30 13:05:00,42.9,42.93,42.88,42.88,23702.0,39.3546,39.3821,39.3362,39.3362,23702.0
2019-07-30 13:10:00,42.89,42.92,42.88,42.89,27924.0,39.3454,39.3729,39.3362,39.3454,27924.0
2019-07-30 13:15:00,42.89,42.9,42.87,42.89,36119.0,39.3454,39.3546,39.3271,39.3454,36119.0
2019-07-30 13:20:00,42.89,42.91,42.88,42.9,28075.0,39.3454,39.3638,39.3362,39.3546,28075.0
2019-07-30 13:25:00,42.89,42.92,42.89,42.91,53570.0,39.3454,39.3729,39.3454,39.3638,53570.0
2019-07-30 13:30:00,42.91,42.92,42.88,42.9,50939.0,39.3638,39.3729,39.3362,39.3546,50939.0
2019-07-30 13:35:00,42.91,42.98,42.9,42.98,44114.0,39.3638,39.428,39.3546,39.428,44114.0
2019-07-30 13:40:00,42.98,42.99,42.94,42.94,60497.0,39.428,39.4371,39.3913,39.3913,60497.0
2019-07-30 13:45:00,42.94,42.95,42.92,42.92,39887.0,39.3913,39.4005,39.3729,39.3729,39887.0
2019-07-30 13:50:00,42.93,42.96,42.9,42.96,52635.0,39.3821,39.4096,39.3546,39.4096,52635.0
2019-07-30 13:55:00,42.96,42.96,42.9,42.9,46348.0,39.4096,39.4096,39.3546,39.3546,46348.0
2019-07-30 14:00:00,42.9,42.92,42.89,42.91,55664.0,39.3546,39.3729,39.3454,39.3638,55664.0
2019-07-30 14:05:00,42.91,42.94,42.88,42.91,52500.0,39.3638,39.3913,39.3362,39.3638,52500.0
2019-07-30 14:10:00,42.92,42.94,42.9,42.91,69278.0,39.3729,39.3913,39.3546,39.3638,69278.0
2019-07-30 14:15:00,42.91,42.95,42.9,42.95,73481.0,39.3638,39.4005,39.3546,39.4005,73481.0
2019-07-30 14:20:00,42.95,43.02,42.93,42.96,42144.0,39.4005,39.4647,39.3821,39.4096,42144.0
2019-07-30 14:25:00,42.96,42.97,42.9,42.92,62011.0,39.4096,39.4188,39.3546,39.3729,62011.0
2019-07-30 14:30:00,42.91,42.92,42.89,42.9,42898.0,39.3638,39.3729,39.3454,39.3546,42898.0
2019-07-30 14:35:00,42.9,42.94,42.89,42.92,25948.0,39.3546,39.3913,39.3454,39.3729,25948.0
2019-07-30 14:40:00,42.93,42.93,42.89,42.9,44371.0,39.3821,39.3821,39.3454,39.3546,44371.0
2019-07-30 14:45:00,42.91,42.92,42.89,42.89,35187.0,39.3638,39.3729,39.3454,39.3454,35187.0
2019-07-30 14:50:00,42.89,42.9,42.87,42.89,61407.0,39.3454,39.3546,39.3271,39.3454,61407.0
2019-07-30 14:55:00,42.89,42.92,42.87,42.89,66261.0,39.3454,39.3729,39.3271,39.3454,66261.0
2019-07-30 15:00:00,42.9,42.96,42.88,42.96,43933.0,39.3546,39.4096,39.3362,39.4096,43933.0
2019-07-30 15:05:00,42.96,42.99,42.92,42.94,88566.0,39.4096,39.4371,39.3729,39.3913,88566.0
2019-07-30 15:10:00,42.94,43.0,42.93,43.0,41506.0,39.3913,39.4463,39.3821,39.4463,41506.0
2019-07-30 15:15:00,43.0,43.01,42.97,43.0,60325.0,39.4463,39.4555,39.4188,39.4463,60325.0
2019-07-30 15:20:00,43.0,43.0,42.96,42.98,63231.0,39.4463,39.4463,39.4096,39.428,63231.0
2019-07-30 15:25:00,42.98,43.0,42.96,42.99,55270.0,39.428,39.4463,39.4096,39.4371,55270.0
2019-07-30 15:30:00,42.99,43.03,42.98,43.02,131151.0,39.4371,39.4738,39.428,39.4647,131151.0
2019-07-30 15:35:00,43.02,43.05,42.99,43.0,143162.0,39.4647,39.4922,39.4371,39.4463,143162.0
2019-07-30 15:40:00,43.0,43.02,42.98,43.0,112874.0,39.4463,39.4647,39.428,39.4463,112874.0
2019-07-30 15:45:00,42.99,43.0,42.98,42.98,110176.0,39.4371,39.4463,39.428,39.428,110176.0
2019-07-30 15:50:00,42.98,43.04,42.98,43.02,230998.0,39.428,39.483,39.428,39.4647,230998.0
2019-07-30 15:55:00,43.02,43.09,42.99,43.03,382212.0,39.4647,39.5289,39.4371,39.4738,382212.0
2019-07-31 09:30:00,43.17,43.33,43.09,43.29,131423.0,39.6023,39.7491,39.5289,39.7124,131423.0
2019-07-31 09:35:00,43.29,43.37,43.14,43.19,58440.0,39.7124,39.7857,39.5748,39.6206,58440.0
2019-07-31 09:40:00,43.19,43.21,43.1,43.16,49347.0,39.6206,39.639,39.5381,39.5931,49347.0
2019-07-31 09:45:00,43.17,43.21,43.13,43.13,69123.0,39.6023,39.639,39.5656,39.5656,69123.0
2019-07-31 09:50:00,43.13,43.13,43.0,43.01,51328.0,39.5656,39.5656,39.4463,39.4555,51328.0
2019-07-31 09:55:00,43.01,43.03,42.96,43.0,69772.0,39.4555,39.4738,39.4096,39.4463,69772.0
2019-07-31 10:00:00,42.99,43.0,42.86,42.87,70900.0,39.4371,39.4463,39.3179,39.3271,70900.0
2019-07-31 10:05:00,42.86,42.98,42.85,42.9,100328.0,39.3179,39.428,39.3087,39.3546,100328.0
2019-07-31 10:10:00,42.9,42.98,42.88,42.95,48117.0,39.3546,39.428,39.3362,39.4005,48117.0
2019-07-31 10:15:00,42.95,42.99,42.91,42.97,41899.0,39.4005,39.4371,39.3638,39.4188,41899.0
2019-07-31 10:20:00,42.97,42.98,42.82,42.83,107944.0,39.4188,39.428,39.2812,39.2904,107944.0
2019-07-31 10:25:00,42.83,42.89,42.82,42.84,41600.0,39.2904,39.3454,39.2812,39.2995,41600.0
2019-07-31 10:30:00,42.83,42.88,42.79,42.84,41969.0,39.2904,39.3362,39.2537,39.2995,41969.0
2019-07-31 10:35:00,42.83,42.9,42.82,42.88,30371.0,39.2904,39.3546,39.2812,39.3362,30371.0
2019-07-31 10:40:00,42.88,42.91,42.84,42.86,45310.0,39.3362,39.3638,39.2995,39.3179,45310.0
2019-07-31 10:45:00,42.86,42.94,42.85,42.9,54542.0,39.3179,39.3913,39.3087,39.3546,54542.0
2019-07-31 10:50:00,42.89,42.92,42.88,42.91,25843.0,39.3454,39.3729,39.3362,39.3638,25843.0
2019-07-31 10:55:00,42.9,42.93,42.88,42.92,31683.0,39.3546,39.3821,39.3362,39.3729,31683.0
2019-07-31 11:00:00,42.92,42.95,42.89,42.92,98421.0,39.3729,39.4005,39.3454,39.3729,98421.0
2019-07-31 11:05:00,42.92,42.97,42.89,42.91,93395.0,39.3729,39.4188,39.3454,39.3638,93395.0
2019-07-31 11:10:00,42.91,43.02,42.9,42.98,77082.0,39.3638,39.4647,39.3546,39.428,77082.0
2019-07-31 11:15:00,42.98,42.99,42.93,42.96,46023.0,39.428,39.4371,39.3821,39.4096,46023.0
2019-07-31 11:20:00,42.97,43.07,42.96,43.01,42819.0,39.4188,39.5105,39.4096,39.4555,42819.0
2019-07-31 11:25:00,43.01,43.03,42.98,42.98,90696.0,39.4555,39.4738,39.428,39.428,90696.0
2019-07-31 11:30:00,42.97,42.99,42.94,42.98,24050.0,39.4188,39.4371,39.3913,39.428,24050.0
2019-07-31 11:35:00,42.98,43.02,42.97,43.02,39566.0,39.428,39.4647,39.4188,39.4647,39566.0
2019-07-31 11:40:00,43.02,43.02,43.0,43.02,34114.0,39.4647,39.4647,39.4463,39.4647,34114.0
2019-07-31 11:45:00,43.01,43.02,42.97,43.01,59031.0,39.4555,39.4647,39.4188,39.4555,59031.0
2019-07-31 11:50:00,43.01,43.08,43.0,43.02,47944.0,39.4555,39.5197,39.4463,39.4647,47944.0
2019-07-31 11:55:00,43.02,43.02,42.97,43.0,71365.0,39.4647,39.4647,39.4188,39.4463,71365.0
2019-07-31 12:00:00,42.99,43.08,42.98,43.08,78407.0,39.4371,39.5197,39.428,39.5197,78407.0
2019-07-31 12:05:00,43.08,43.11,43.04,43.08,103211.0,39.5197,39.5472,39.483,39.5197,103211.0
2019-07-31 12:10:00,43.09,43.12,43.06,43.07,64252.0,39.5289,39.5564,39.5014,39.5105,64252.0
2019-07-31 12:15:00,43.06,43.08,43.01,43.02,42828.0,39.5014,39.5197,39.4555,39.4647,42828.0
2019-07-31 12:20:00,43.01,43.04,43.0,43.02,32918.0,39.4555,39.483,39.4463,39.4647,32918.0
2019-07-31 12:25:00,43.02,43.1,43.02,43.09,37646.0,39.4647,39.5381,39.4647,39.5289,37646.0
2019-07-31 12:30:00,43.09,43.17,43.09,43.16,28245.0,39.5289,39.6023,39.5289,39.5931,28245.0
2019-07-31 12:35:00,43.16,43.16,43.12,43.12,18341.0,39.5931,39.5931,39.5564,39.5564,18341.0
2019-07-31 12:40:00,43.12,43.12,43.03,43.07,82827.0,39.5564,39.5564,39.4738,39.5105,82827.0
2019-07-31 12:45:00,43.07,43.1,43.06,43.07,20275.0,39.5105,39.5381,39.5014,39.5105,20275.0
2019-07-31 12:50:00,43.07,43.08,43.04,43.05,21232.0,39.5105,39.5197,39.483,39.4922,21232.0
2019-07-31 12:55:00,43.06,43.07,43.03,43.07,25526.0,39.5014,39.5105,39.4738,39.5105,25526.0
2019-07-31 13:00:00,43.06,43.09,43.04,43.08,82815.0,39.5014,39.5289,39.483,39.5197,82815.0
2019-07-31 13:05:00,43.08,43.11,43.08,43.08,87569.0,39.5197,39.5472,39.5197,39.5197,87569.0
2019-07-31 13:10:00,43.09,43.1,43.08,43.09,31591.0,39.5289,39.5381,39.5197,39.5289,31591.0
2019-07-31 13:15:00,43.09,43.15,43.08,43.14,37785.0,39.5289,39.5839,39.5197,39.5748,37785.0
2019-07-31 13:20:00,43.14,43.15,43.12,43.13,52038.0,39.5748,39.5839,39.5564,39.5656,52038.0
2019-07-31 13:25:00,43.13,43.16,43.11,43.13,41770.0,39.5656,39.5931,39.5472,39.5656,41770.0
2019-07-31 13:30:00,43.13,43.21,43.1,43.18,63664.0,39.5656,39.639,39.5381,39.6114,63664.0
2019-07-31 13:35:00,43.17,43.17,43.12,43.12,92645.0,39.6023,39.6023,39.5564,39.5564,92645.0
2019-07-31 13:40:00,43.13,43.16,43.12,43.15,31340.0,39.5656,39.5931,39.5564,39.5839,31340.0
2019-07-31 13:45:00,43.14,43.15,43.12,43.12,26543.0,39.5748,39.5839,39.5564,39.5564,26543.0
2019-07-31 13:50:00,43.12,43.28,43.11,43.27,118602.0,39.5564,39.7032,39.5472,39.694,118602.0
2019-07-31 13:55:00,43.27,43.38,43.23,43.32,125640.0,39.694,39.7949,39.6573,39.7399,125640.0
2019-07-31 14:00:00,43.31,43.48,43.21,43.46,378162.0,39.7307,39.8867,39.639,39.8683,378162.0
2019-07-31 14:05:00,43.46,43.49,43.3,43.33,179093.0,39.8683,39.8958,39.7215,39.7491,179093.0
2019-07-31 14:10:00,43.32,43.38,43.06,43.15,231551.0,39.7399,39.7949,39.5014,39.5839,231551.0
2019-07-31 14:15:00,43.14,43.19,43.09,43.13,99713.0,39.5748,39.6206,39.5289,39.5656,99713.0
2019-07-31 14:20:00,43.13,43.15,43.09,43.11,64317.0,39.5656,39.5839,39.5289,39.5472,64317.0
2019-07-31 14:25:00,43.12,43.14,43.04,43.05,83668.0,39.5564,39.5748,39.483,39.4922,83668.0
2019-07-31 14:30:00,43.05,43.07,43.0,43.01,77950.0,39.4922,39.5105,39.4463,39.4555,77950.0
2019-07-31 14:35:00,43.01,43.16,42.94,43.1,255274.0,39.4555,39.5931,39.3913,39.5381,255274.0
2019-07-31 14:40:00,43.1,43.22,43.07,43.11,195692.0,39.5381,39.6481,39.5105,39.5472,195692.0
2019-07-31 14:45:00,43.11,43.12,42.97,43.04,139682.0,39.5472,39.5564,39.4188,39.483,139682.0
2019-07-31 14:50:00,43.03,43.1,42.9,43.09,220059.0,39.4738,39.5381,39.3546,39.5289,220059.0
2019-07-31 14:55:00,43.09,43.11,42.93,42.97,96271.0,39.5289,39.5472,39.3821,39.4188,96271.0
2019-07-31 15:00:00,42.95,43.05,42.9,42.98,159759.0,39.4005,39.4922,39.3546,39.428,159759.0
2019-07-31 15:05:00,42.98,43.13,42.97,43.08,115801.0,39.428,39.5656,39.4188,39.5197,115801.0
2019-07-31 15:10:00,43.09,43.15,43.03,43.09,139668.0,39.5289,39.5839,39.4738,39.5289,139668.0
2019-07-31 15:15:00,43.09,43.15,43.06,43.1,122080.0,39.5289,39.5839,39.5014,39.5381,122080.0
2019-07-31 15:20:00,43.1,43.21,43.09,43.21,110783.0,39.5381,39.639,39.5289,39.639,110783.0
2019-07-31 15:25:00,43.22,43.32,43.22,43.31,134166.0,39.6481,39.7399,39.6481,39.7307,134166.0
2019-07-31 15:30:00,43.3,43.35,43.25,43.27,104494.0,39.7215,39.7674,39.6757,39.694,104494.0
2019-07-31 15:35:00,43.27,43.35,43.24,43.32,138842.0,39.694,39.7674,39.6665,39.7399,138842.0
2019-07-31 15:40:00,43.31,43.44,43.28,43.41,132859.0,39.7307,39.85,39.7032,39.8224,132859.0
2019-07-31 15:45:00,43.4,43.48,43.39,43.41,191587.0,39.8133,39.8867,39.8041,39.8224,191587.0
2019-07-31 15:50:00,43.41,43.42,43.31,43.32,196650.0,39.8224,39.8316,39.7307,39.7399,196650.0
2019-07-31 15:55:00,43.32,43.32,43.2,43.2,377825.0,39.7399,39.7399,39.6298,39.6298,377825.0
2019-08-01 09:30:00,42.93,42.99,42.77,42.8,166697.0,39.3821,39.4371,39.2353,39.2629,166697.0
2019-08-01 09:35:00,42.8,42.86,42.76,42.8,101076.0,39.2629,39.3179,39.2262,39.2629,101076.0
2019-08-01 09:40:00,42.79,43.02,42.75,42.89,89590.0,39.2537,39.4647,39.217,39.3454,89590.0
2019-08-01 09:45:00,42.89,43.0,42.87,42.94,55117.0,39.3454,39.4463,39.3271,39.3913,55117.0
2019-08-01 09:50:00,42.96,43.0,42.9,42.92,40895.0,39.4096,39.4463,39.3546,39.3729,40895.0
2019-08-01 09:55:00,42.93,43.0,42.91,42.97,58088.0,39.3821,39.4463,39.3638,39.4188,58088.0
2019-08-01 10:00:00,42.96,42.96,42.72,42.73,61100.0,39.4096,39.4096,39.1895,39.1986,61100.0
2019-08-01 10:05:00,42.72,42.82,42.71,42.79,55179.0,39.1895,39.2812,39.1803,39.2537,55179.0
2019-08-01 10:10:00,42.79,42.8,42.74,42.75,32110.0,39.2537,39.2629,39.2078,39.217,32110.0
2019-08-01 10:15:00,42.75,42.76,42.65,42.66,95029.0,39.217,39.2262,39.1252,39.1344,95029.0
2019-08-01 10:20:00,42.67,42.67,42.59,42.62,37585.0,39.1436,39.1436,39.0702,39.0977,37585.0
2019-08-01 10:25:00,42.62,42.63,42.58,42.61,42814.0,39.0977,39.1069,39.061,39.0886,42814.0
2019-08-01 10:30:00,42.62,42.65,42.52,42.63,36822.0,39.0977,39.1252,39.006,39.1069,36822.0
2019-08-01 10:35:00,42.63,42.63,42.55,42.55,46553.0,39.1069,39.1069,39.0335,39.0335,46553.0
2019-08-01 10:40:00,42.55,42.6,42.5,42.56,103570.0,39.0335,39.0794,38.9876,39.0427,103570.0
2019-08-01 10:45:00,42.55,42.58,42.5,42.52,34872.0,39.0335,39.061,38.9876,39.006,34872.0
2019-08-01 10:50:00,42.52,42.56,42.51,42.55,33750.0,39.006,39.0427,38.9968,39.0335,33750.0
2019-08-01 10:55:00,42.55,42.59,42.53,42.58,27949.0,39.0335,39.0702,39.0152,39.061,27949.0
2019-08-01 11:00:00,42.58,42.75,42.57,42.71,180346.0,39.061,39.217,39.0519,39.1803,180346.0
2019-08-01 11:05:00,42.71,42.73,42.67,42.72,56852.0,39.1803,39.1986,39.1436,39.1895,56852.0
2019-08-01 11:10:00,42.73,42.87,42.72,42.86,51049.0,39.1986,39.3271,39.1895,39.3179,51049.0
2019-08-01 11:15:00,42.86,42.88,42.8,42.81,97410.0,39.3179,39.3362,39.2629,39.272,97410.0
2019-08-01 11:20:00,42.82,42.85,42.8,42.84,47188.0,39.2812,39.3087,39.2629,39.2995,47188.0
2019-08-01 11:25:00,42.84,42.93,42.82,42.93,36135.0,39.2995,39.3821,39.2812,39.3821,36135.0
2019-08-01 11:30:00,42.92,42.98,42.92,42.97,45274.0,39.3729,39.428,39.3729,39.4188,45274.0
2019-08-01 11:35:00,42.97,43.01,42.91,42.91,62272.0,39.4188,39.4555,39.3638,39.3638,62272.0
2019-08-01 11:40:00,42.91,42.94,42.9,42.93,58455.0,39.3638,39.3913,39.3546,39.3821,58455.0
2019-08-01 11:45:00,42.93,42.96,42.9,42.95,100831.0,39.3821,39.4096,39.3546,39.4005,100831.0
2019-08-01 11:50:00,42.95,42.98,42.91,42.95,99818.0,39.4005,39.428,39.3638,39.4005,99818.0
2019-08-01 11:55:00,42.96,42.98,42.93,42.96,40869.0,39.4096,39.428,39.3821,39.4096,40869.0
2019-08-01 12:00:00,42.96,42.97,42.91,42.93,40324.0,39.4096,39.4188,39.3638,39.3821,40324.0
2019-08-01 12:05:00,42.93,42.93,42.84,42.86,55063.0,39.3821,39.3821,39.2995,39.3179,55063.0
2019-08-01 12:10:00,42.86,42.87,42.82,42.86,52374.0,39.3179,39.3271,39.2812,39.3179,52374.0
2019-08-01 12:15:00,42.86,42.92,42.85,42.88,56949.0,39.3179,39.3729,39.3087,39.3362,56949.0
2019-08-01 12:20:00,42.88,42.93,42.86,42.9,99607.0,39.3362,39.3821,39.3179,39.3546,99607.0
2019-08-01 12:25:00,42.9,42.9,42.84,42.86,90013.0,39.3546,39.3546,39.2995,39.3179,90013.0
2019-08-01 12:30:00,42.86,42.86,42.77,42.79,103230.0,39.3179,39.3179,39.2353,39.2537,103230.0
2019-08-01 12:35:00,42.79,42.8,42.74,42.75,70081.0,39.2537,39.2629,39.2078,39.217,70081.0
2019-08-01 12:40:00,42.75,42.76,42.65,42.66,111720.0,39.217,39.2262,39.1252,39.1344,111720.0
2019-08-01 12:45:00,42.64,42.68,42.59,42.59,87296.0,39.1161,39.1528,39.0702,39.0702,87296.0
2019-08-01 12:50:00,42.59,42.62,42.54,42.54,51386.0,39.0702,39.0977,39.0243,39.0243,51386.0
2019-08-01 12:55:00,42.54,42.55,42.48,42.55,86590.0,39.0243,39.0335,38.9693,39.0335,86590.0
2019-08-01 13:00:00,42.54,42.58,42.53,42.54,60830.0,39.0243,39.061,39.0152,39.0243,60830.0
2019-08-01 13:05:00,42.53,42.58,42.51,42.58,47695.0,39.0152,39.061,38.9968,39.061,47695.0
2019-08-01 13:10:00,42.57,42.58,42.52,42.53,47650.0,39.0519,39.061,39.006,39.0152,47650.0
2019-08-01 13:15:00,42.53,42.55,42.48,42.51,59601.0,39.0152,39.0335,38.9693,38.9968,59601.0
2019-08-01 13:20:00,42.51,42.52,42.44,42.5,161014.0,38.9968,39.006,38.9326,38.9876,161014.0
2019-08-01 13:25:00,42.5,42.51,42.12,42.16,215662.0,38.9876,38.9968,38.639,38.6757,215662.0
2019-08-01 13:30:00,42.15,42.23,41.97,41.99,222030.0,38.6666,38.74,38.5014,38.5198,222030.0
2019-08-01 13:35:00,41.99,41.99,41.82,41.86,141068.0,38.5198,38.5198,38.3638,38.4005,141068.0
2019-08-01 13:40:00,41.86,41.89,41.71,41.73,282432.0,38.4005,38.4281,38.2629,38.2813,282432.0
2019-08-01 13:45:00,41.73,41.76,41.61,41.71,168777.0,38.2813,38.3088,38.1712,38.2629,168777.0
2019-08-01 13:50:00,41.71,41.72,41.48,41.49,229142.0,38.2629,38.2721,38.0519,38.0611,229142.0
2019-08-01 13:55:00,41.49,41.74,41.47,41.71,132399.0,38.0611,38.2905,38.0428,38.2629,132399.0
2019-08-01 14:00:00,41.7,41.8,41.61,41.62,177906.0,38.2538,38.3455,38.1712,38.1804,177906.0
2019-08-01 14:05:00,41.62,41.69,41.5,41.51,202313.0,38.1804,38.2446,38.0703,38.0795,202313.0
2019-08-01 14:10:00,41.51,41.54,41.37,41.52,139053.0,38.0795,38.107,37.951,38.0886,139053.0
2019-08-01 14:15:00,41.52,41.54,41.47,41.5,224412.0,38.0886,38.107,38.0428,38.0703,224412.0
2019-08-01 14:20:00,41.49,41.54,41.37,41.39,165132.0,38.0611,38.107,37.951,37.9694,165132.0
2019-08-01 14:25:00,41.39,41.44,41.3,41.34,101549.0,37.9694,38.0152,37.8868,37.9235,101549.0
2019-08-01 14:30:00,41.35,41.38,41.26,41.38,108670.0,37.9327,37.9602,37.8501,37.9602,108670.0
2019-08-01 14:35:00,41.37,41.44,41.32,41.33,102207.0,37.951,38.0152,37.9052,37.9143,102207.0
2019-08-01 14:40:00,41.32,41.41,41.2,41.23,89261.0,37.9052,37.9877,37.7951,37.8226,89261.0
2019-08-01 14:45:00,41.22,41.32,41.19,41.32,109342.0,37.8134,37.9052,37.7859,37.9052,109342.0
2019-08-01 14:50:00,41.33,41.5,41.31,41.41,192695.0,37.9143,38.0703,37.896,37.9877,192695.0
2019-08-01 14:55:00,41.41,41.48,41.37,41.4,123930.0,37.9877,38.0519,37.951,37.9786,123930.0
2019-08-01 15:00:00,41.4,41.44,41.25,41.33,124563.0,37.9786,38.0152,37.8409,37.9143,124563.0
2019-08-01 15:05:00,41.33,41.36,41.26,41.28,112945.0,37.9143,37.9419,37.8501,37.8685,112945.0
2019-08-01 15:10:00,41.29,41.29,41.13,41.13,137499.0,37.8776,37.8776,37.7309,37.7309,137499.0
2019-08-01 15:15:00,41.13,41.28,41.12,41.23,128021.0,37.7309,37.8685,37.7217,37.8226,128021.0
2019-08-01 15:20:00,41.24,41.4,41.21,41.39,102672.0,37.8318,37.9786,37.8043,37.9694,102672.0
2019-08-01 15:25:00,41.38,41.44,41.35,41.36,100143.0,37.9602,38.0152,37.9327,37.9419,100143.0
2019-08-01 15:30:00,41.36,41.4,41.26,41.28,162206.0,37.9419,37.9786,37.8501,37.8685,162206.0
2019-08-01 15:35:00,41.28,41.47,41.28,41.47,200006.0,37.8685,38.0428,37.8685,38.0428,200006.0
2019-08-01 15:40:00,41.46,41.48,41.39,41.42,280162.0,38.0336,38.0519,37.9694,37.9969,280162.0
2019-08-01 15:45:00,41.43,41.46,41.36,41.37,298004.0,38.0061,38.0336,37.9419,37.951,298004.0
2019-08-01 15:50:00,41.37,41.38,41.17,41.17,539110.0,37.951,37.9602,37.7676,37.7676,539110.0
2019-08-01 15:55:00,41.18,41.33,41.16,41.29,601083.0,37.7767,37.9143,37.7584,37.8776,601083.0
2019-08-02 09:30:00,41.32,41.55,41.11,41.44,170561.0,37.9052,38.1162,37.7125,38.0152,170561.0
2019-08-02 09:35:00,41.44,41.45,41.16,41.23,162270.0,38.0152,38.0244,37.7584,37.8226,162270.0
2019-08-02 09:40:00,41.22,41.22,40.99,41.05,105177.0,37.8134,37.8134,37.6024,37.6575,105177.0
2019-08-02 09:45:00,41.03,41.21,41.02,41.16,120793.0,37.6391,37.8043,37.63,37.7584,120793.0
2019-08-02 09:50:00,41.16,41.24,41.04,41.18,112304.0,37.7584,37.8318,37.6483,37.7767,112304.0
2019-08-02 09:55:00,41.18,41.18,40.89,40.92,111961.0,37.7767,37.7767,37.5107,37.5382,111961.0
2019-08-02 10:00:00,40.92,40.95,40.8,40.84,101582.0,37.5382,37.5657,37.4281,37.4648,101582.0
2019-08-02 10:05:00,40.83,40.86,40.7,40.73,89664.0,37.4557,37.4832,37.3364,37.3639,89664.0
2019-08-02 10:10:00,40.72,40.76,40.68,40.69,137239.0,37.3548,37.3914,37.3181,37.3272,137239.0
2019-08-02 10:15:00,40.68,40.7,40.6,40.6,116348.0,37.3181,37.3364,37.2447,37.2447,116348.0
2019-08-02 10:20:00,40.59,40.64,40.58,40.63,126022.0,37.2355,37.2814,37.2263,37.2722,126022.0
2019-08-02 10:25:00,40.64,40.71,40.62,40.64,64406.0,37.2814,37.3456,37.263,37.2814,64406.0
2019-08-02 10:30:00,40.64,40.64,40.43,40.43,72306.0,37.2814,37.2814,37.0887,37.0887,72306.0
2019-08-02 10:35:00,40.44,40.46,40.37,40.37,100958.0,37.0979,37.1162,37.0337,37.0337,100958.0
2019-08-02 10:40:00,40.37,40.46,40.33,40.46,97567.0,37.0337,37.1162,36.997,37.1162,97567.0
2019-08-02 10:45:00,40.45,40.61,40.43,40.57,166172.0,37.1071,37.2538,37.0887,37.2171,166172.0
2019-08-02 10:50:00,40.56,40.56,40.45,40.49,107670.0,37.208,37.208,37.1071,37.1438,107670.0
2019-08-02 10:55:00,40.49,40.56,40.46,40.47,57423.0,37.1438,37.208,37.1162,37.1254,57423.0
2019-08-02 11:00:00,40.47,40.58,40.45,40.57,55810.0,37.1254,37.2263,37.1071,37.2171,55810.0
2019-08-02 11:05:00,40.57,40.74,40.57,40.71,82170.0,37.2171,37.3731,37.2171,37.3456,82170.0
2019-08-02 11:10:00,40.71,40.82,40.69,40.76,68466.0,37.3456,37.4465,37.3272,37.3914,68466.0
2019-08-02 11:15:00,40.76,41.0,40.76,40.99,114989.0,37.3914,37.6116,37.3914,37.6024,114989.0
2019-08-02 11:20:00,40.98,41.03,40.96,41.0,106687.0,37.5933,37.6391,37.5749,37.6116,106687.0
2019-08-02 11:25:00,41.0,41.03,40.95,40.98,83651.0,37.6116,37.6391,37.5657,37.5933,83651.0
2019-08-02 11:30:00,40.98,41.02,40.92,40.94,68239.0,37.5933,37.63,37.5382,37.5566,68239.0
2019-08-02 11:35:00,40.94,40.94,40.87,40.87,49078.0,37.5566,37.5566,37.4924,37.4924,49078.0
2019-08-02 11:40:00,40.88,40.88,40.75,40.76,70693.0,37.5015,37.5015,37.3823,37.3914,70693.0
2019-08-02 11:45:00,40.76,40.78,40.71,40.77,53967.0,37.3914,37.4098,37.3456,37.4006,53967.0
2019-08-02 11:50:00,40.77,40.8,40.66,40.8,72972.0,37.4006,37.4281,37.2997,37.4281,72972.0
2019-08-02 11:55:00,40.79,40.86,40.77,40.82,75081.0,37.419,37.4832,37.4006,37.4465,75081.0
2019-08-02 12:00:00,40.82,40.88,40.8,40.83,42602.0,37.4465,37.5015,37.4281,37.4557,42602.0
2019-08-02 12:05:00,40.83,40.9,40.82,40.9,59732.0,37.4557,37.5199,37.4465,37.5199,59732.0
2019-08-02 12:10:00,40.89,40.95,40.87,40.95,60827.0,37.5107,37.5657,37.4924,37.5657,60827.0
2019-08-02 12:15:00,40.96,41.04,40.94,41.04,46118.0,37.5749,37.6483,37.5566,37.6483,46118.0
2019-08-02 12:20:00,41.03,41.03,40.93,40.95,51914.0,37.6391,37.6391,37.5474,37.5657,51914.0
2019-08-02 12:25:00,40.95,40.96,40.92,40.96,78433.0,37.5657,37.5749,37.5382,37.5749,78433.0
2019-08-02 12:30:00,40.96,40.96,40.86,40.88,46774.0,37.5749,37.5749,37.4832,37.5015,46774.0
2019-08-02 12:35:00,40.89,40.91,40.83,40.83,31749.0,37.5107,37.529,37.4557,37.4557,31749.0
2019-08-02 12:40:00,40.83,40.89,40.8,40.85,44345.0,37.4557,37.5107,37.4281,37.474,44345.0
2019-08-02 12:45:00,40.84,40.85,40.79,40.83,54361.0,37.4648,37.474,37.419,37.4557,54361.0
2019-08-02 12:50:00,40.84,40.89,40.83,40.87,25998.0,37.4648,37.5107,37.4557,37.4924,25998.0
2019-08-02 12:55:00,40.87,40.87,40.75,40.76,42523.0,37.4924,37.4924,37.3823,37.3914,42523.0
2019-08-02 13:00:00,40.75,40.76,40.68,40.7,54749.0,37.3823,37.3914,37.3181,37.3364,54749.0
2019-08-02 13:05:00,40.7,40.71,40.63,40.68,44728.0,37.3364,37.3456,37.2722,37.3181,44728.0
2019-08-02 13:10:00,40.68,40.7,40.65,40.67,36922.0,37.3181,37.3364,37.2905,37.3089,36922.0
2019-08-02 13:15:00,40.67,40.69,40.63,40.65,45178.0,37.3089,37.3272,37.2722,37.2905,45178.0
2019-08-02 13:20:00,40.65,40.72,40.64,40.66,72212.0,37.2905,37.3548,37.2814,37.2997,72212.0
2019-08-02 13:25:00,40.66,40.69,40.65,40.67,45524.0,37.2997,37.3272,37.2905,37.3089,45524.0
2019-08-02 13:30:00,40.68,40.68,40.63,40.64,36624.0,37.3181,37.3181,37.2722,37.2814,36624.0
2019-08-02 13:35:00,40.65,40.69,40.64,40.69,38781.0,37.2905,37.3272,37.2814,37.3272,38781.0
2019-08-02 13:40:00,40.69,40.79,40.68,40.76,60921.0,37.3272,37.419,37.3181,37.3914,60921.0
2019-08-02 13:45:00,40.76,40.83,40.75,40.8,46014.0,37.3914,37.4557,37.3823,37.4281,46014.0
2019-08-02 13:50:00,40.8,40.8,40.77,40.8,36534.0,37.4281,37.4281,37.4006,37.4281,36534.0
2019-08-02 13:55:00,40.79,40.81,40.76,40.77,58679.0,37.419,37.4373,37.3914,37.4006,58679.0
2019-08-02 14:00:00,40.77,40.8,40.73,40.78,41781.0,37.4006,37.4281,37.3639,37.4098,41781.0
2019-08-02 14:05:00,40.78,40.88,40.78,40.86,64136.0,37.4098,37.5015,37.4098,37.4832,64136.0
2019-08-02 14:10:00,40.86,40.93,40.83,40.93,130054.0,37.4832,37.5474,37.4557,37.5474,130054.0
2019-08-02 14:15:00,40.92,40.92,40.81,40.85,130607.0,37.5382,37.5382,37.4373,37.474,130607.0
2019-08-02 14:20:00,40.86,40.97,40.85,40.93,98876.0,37.4832,37.5841,37.474,37.5474,98876.0
2019-08-02 14:25:00,40.93,40.95,40.85,40.87,39830.0,37.5474,37.5657,37.474,37.4924,39830.0
2019-08-02 14:30:00,40.87,40.89,40.84,40.87,27265.0,37.4924,37.5107,37.4648,37.4924,27265.0
2019-08-02 14:35:00,40.87,40.91,40.85,40.9,65642.0,37.4924,37.529,37.474,37.5199,65642.0
2019-08-02 14:40:00,40.89,40.9,40.85,40.88,44364.0,37.5107,37.5199,37.474,37.5015,44364.0
2019-08-02 14:45:00,40.89,40.89,40.82,40.84,57397.0,37.5107,37.5107,37.4465,37.4648,57397.0
2019-08-02 14:50:00,40.83,40.86,40.81,40.85,45123.0,37.4557,37.4832,37.4373,37.474,45123.0
2019-08-02 14:55:00,40.84,40.89,40.82,40.89,53791.0,37.4648,37.5107,37.4465,37.5107,53791.0
2019-08-02 15:00:00,40.89,40.89,40.84,40.86,93715.0,37.5107,37.5107,37.4648,37.4832,93715.0
2019-08-02 15:05:00,40.86,40.9,40.83,40.86,47349.0,37.4832,37.5199,37.4557,37.4832,47349.0
2019-08-02 15:10:00,40.85,40.86,40.76,40.76,54762.0,37.474,37.4832,37.3914,37.3914,54762.0
2019-08-02 15:15:00,40.76,40.77,40.72,40.76,65418.0,37.3914,37.4006,37.3548,37.3914,65418.0
2019-08-02 15:20:00,40.77,40.86,40.76,40.84,63123.0,37.4006,37.4832,37.3914,37.4648,63123.0
2019-08-02 15:25:00,40.83,40.88,40.82,40.83,120575.0,37.4557,37.5015,37.4465,37.4557,120575.0
2019-08-02 15:30:00,40.84,40.88,40.79,40.8,91534.0,37.4648,37.5015,37.419,37.4281,91534.0
2019-08-02 15:35:00,40.8,41.06,40.8,40.93,237198.0,37.4281,37.6667,37.4281,37.5474,237198.0
2019-08-02 15:40:00,40.93,40.96,40.87,40.9,133926.0,37.5474,37.5749,37.4924,37.5199,133926.0
2019-08-02 15:45:00,40.9,40.9,40.78,40.78,167261.0,37.5199,37.5199,37.4098,37.4098,167261.0
2019-08-02 15:50:00,40.78,40.82,40.69,40.71,267659.0,37.4098,37.4465,37.3272,37.3456,267659.0
2019-08-02 15:55:00,40.71,40.8,40.68,40.76,641311.0,37.3456,37.4281,37.3181,37.3914,641311.0
2019-08-05 09:30:00,39.82,39.9,39.54,39.61,238070.0,36.5291,36.6025,36.2723,36.3365,238070.0
2019-08-05 09:35:00,39.61,39.77,39.53,39.77,168387.0,36.3365,36.4833,36.2631,36.4833,168387.0
2019-08-05 09:40:00,39.78,39.82,39.64,39.66,166703.0,36.4924,36.5291,36.364,36.3824,166703.0
2019-08-05 09:45:00,39.67,39.67,39.49,39.58,154144.0,36.3915,36.3915,36.2264,36.309,154144.0
2019-08-05 09:50:00,39.57,39.57,39.44,39.54,239728.0,36.2998,36.2998,36.1805,36.2723,239728.0
2019-08-05 09:55:00,39.55,39.65,39.51,39.58,106062.0,36.2814,36.3732,36.2447,36.309,106062.0
2019-08-05 10:00:00,39.56,39.56,39.35,39.37,108588.0,36.2906,36.2906,36.098,36.1163,108588.0
2019-08-05 10:05:00,39.38,39.38,39.21,39.21,113753.0,36.1255,36.1255,35.9695,35.9695,113753.0
2019-08-05 10:10:00,39.22,39.29,39.14,39.15,219415.0,35.9787,36.0429,35.9053,35.9145,219415.0
2019-08-05 10:15:00,39.14,39.38,39.13,39.33,149817.0,35.9053,36.1255,35.8962,36.0796,149817.0
2019-08-05 10:20:00,39.34,39.42,39.3,39.35,151651.0,36.0888,36.1622,36.0521,36.098,151651.0
2019-08-05 10:25:00,39.34,39.39,39.32,39.38,163681.0,36.0888,36.1347,36.0705,36.1255,163681.0
2019-08-05 10:30:00,39.37,39.4,39.31,39.31,96221.0,36.1163,36.1438,36.0613,36.0613,96221.0
2019-08-05 10:35:00,39.31,39.36,39.16,39.19,190955.0,36.0613,36.1071,35.9237,35.9512,190955.0
2019-08-05 10:40:00,39.19,39.22,39.15,39.17,75046.0,35.9512,35.9787,35.9145,35.9328,75046.0
2019-08-05 10:45:00,39.16,39.37,39.16,39.34,48407.0,35.9237,36.1163,35.9237,36.0888,48407.0
2019-08-05 10:50:00,39.34,39.35,39.18,39.18,125088.0,36.0888,36.098,35.942,35.942,125088.0
2019-08-05 10:55:00,39.18,39.26,39.13,39.26,72647.0,35.942,36.0154,35.8962,36.0154,72647.0
2019-08-05 11:00:00,39.25,39.3,39.16,39.17,117679.0,36.0062,36.0521,35.9237,35.9328,117679.0
2019-08-05 11:05:00,39.16,39.27,39.14,39.23,51873.0,35.9237,36.0246,35.9053,35.9879,51873.0
2019-08-05 11:10:00,39.23,39.38,39.21,39.37,58484.0,35.9879,36.1255,35.9695,36.1163,58484.0
2019-08-05 11:15:00,39.36,39.36,39.23,39.23,51277.0,36.1071,36.1071,35.9879,35.9879,51277.0
2019-08-05 11:20:00,39.23,39.29,39.2,39.23,149543.0,35.9879,36.0429,35.9604,35.9879,149543.0
2019-08-05 11:25:00,39.24,39.33,39.23,39.33,79623.0,35.9971,36.0796,35.9879,36.0796,79623.0
2019-08-05 11:30:00,39.32,39.33,39.25,39.3,84001.0,36.0705,36.0796,36.0062,36.0521,84001.0
2019-08-05 11:35:00,39.3,39.3,39.19,39.2,69280.0,36.0521,36.0521,35.9512,35.9604,69280.0
2019-08-05 11:40:00,39.19,39.2,39.11,39.13,64481.0,35.9512,35.9604,35.8778,35.8962,64481.0
2019-08-05 11:45:00,39.14,39.21,39.14,39.2,53222.0,35.9053,35.9695,35.9053,35.9604,53222.0
2019-08-05 11:50:00,39.21,39.24,39.18,39.22,54153.0,35.9695,35.9971,35.942,35.9787,54153.0
2019-08-05 11:55:00,39.22,39.24,39.16,39.19,84278.0,35.9787,35.9971,35.9237,35.9512,84278.0
2019-08-05 12:00:00,39.19,39.19,39.11,39.13,96990.0,35.9512,35.9512,35.8778,35.8962,96990.0
2019-08-05 12:05:00,39.13,39.17,39.06,39.06,63325.0,35.8962,35.9328,35.8319,35.8319,63325.0
2019-08-05 12:10:00,39.06,39.08,38.99,39.07,69091.0,35.8319,35.8503,35.7677,35.8411,69091.0
2019-08-05 12:15:00,39.06,39.15,39.06,39.15,43716.0,35.8319,35.9145,35.8319,35.9145,43716.0
2019-08-05 12:20:00,39.15,39.15,39.04,39.1,55030.0,35.9145,35.9145,35.8136,35.8686,55030.0
2019-08-05 12:25:00,39.11,39.11,38.94,39.0,119871.0,35.8778,35.8778,35.7219,35.7769,119871.0
2019-08-05 12:30:00,39.01,39.02,38.89,38.9,133988.0,35.7861,35.7952,35.676,35.6852,133988.0
2019-08-05 12:35:00,38.9,38.95,38.89,38.94,77307.0,35.6852,35.731,35.676,35.7219,77307.0
2019-08-05 12:40:00,38.94,38.94,38.81,38.82,109951.0,35.7219,35.7219,35.6026,35.6118,109951.0
2019-08-05 12:45:00,38.81,38.84,38.72,38.75,99131.0,35.6026,35.6301,35.52,35.5476,99131.0
2019-08-05 12:50:00,38.74,38.77,38.72,38.76,115373.0,35.5384,35.5659,35.52,35.5567,115373.0
2019-08-05 12:55:00,38.77,38.8,38.7,38.79,107898.0,35.5659,35.5934,35.5017,35.5843,107898.0
2019-08-05 13:00:00,38.79,38.88,38.77,38.87,100714.0,35.5843,35.6668,35.5659,35.6576,100714.0
2019-08-05 13:05:00,38.87,38.96,38.85,38.96,110822.0,35.6576,35.7402,35.6393,35.7402,110822.0
2019-08-05 13:10:00,38.96,38.98,38.89,38.93,232047.0,35.7402,35.7586,35.676,35.7127,232047.0
2019-08-05 13:15:00,38.93,38.99,38.93,38.97,94811.0,35.7127,35.7677,35.7127,35.7494,94811.0
2019-08-05 13:20:00,38.97,39.01,38.95,38.96,79013.0,35.7494,35.7861,35.731,35.7402,79013.0
2019-08-05 13:25:00,38.97,38.97,38.87,38.88,112441.0,35.7494,35.7494,35.6576,35.6668,112441.0
2019-08-05 13:30:00,38.87,38.87,38.77,38.84,83200.0,35.6576,35.6576,35.5659,35.6301,83200.0
2019-08-05 13:35:00,38.84,38.96,38.84,38.95,41119.0,35.6301,35.7402,35.6301,35.731,41119.0
2019-08-05 13:40:00,38.96,38.98,38.85,38.89,62402.0,35.7402,35.7586,35.6393,35.676,62402.0
2019-08-05 13:45:00,38.89,38.89,38.84,38.87,88364.0,35.676,35.676,35.6301,35.6576,88364.0
2019-08-05 13:50:00,38.87,38.87,38.72,38.79,88333.0,35.6576,35.6576,35.52,35.5843,88333.0
2019-08-05 13:55:00,38.78,38.81,38.76,38.81,110931.0,35.5751,35.6026,35.5567,35.6026,110931.0
2019-08-05 14:00:00,38.8,38.82,38.71,38.74,97958.0,35.5934,35.6118,35.5109,35.5384,97958.0
2019-08-05 14:05:00,38.73,38.79,38.71,38.71,120156.0,35.5292,35.5843,35.5109,35.5109,120156.0
2019-08-05 14:10:00,38.71,38.8,38.7,38.77,207887.0,35.5109,35.5934,35.5017,35.5659,207887.0
2019-08-05 14:15:00,38.78,38.79,38.73,38.75,112698.0,35.5751,35.5843,35.5292,35.5476,112698.0
2019-08-05 14:20:00,38.75,38.76,38.6,38.64,81240.0,35.5476,35.5567,35.41,35.4466,81240.0
2019-08-05 14:25:00,38.64,38.64,38.54,38.55,75431.0,35.4466,35.4466,35.3549,35.3641,75431.0
2019-08-05 14:30:00,38.55,38.59,38.45,38.59,113950.0,35.3641,35.4008,35.2724,35.4008,113950.0
2019-08-05 14:35:00,38.59,38.61,38.48,38.54,214562.0,35.4008,35.4191,35.2999,35.3549,214562.0
2019-08-05 14:40:00,38.53,38.64,38.5,38.58,192664.0,35.3457,35.4466,35.3182,35.3916,192664.0
2019-08-05 14:45:00,38.58,38.66,38.58,38.61,151593.0,35.3916,35.465,35.3916,35.4191,151593.0
2019-08-05 14:50:00,38.61,38.66,38.54,38.56,148954.0,35.4191,35.465,35.3549,35.3733,148954.0
2019-08-05 14:55:00,38.55,38.59,38.53,38.57,414454.0,35.3641,35.4008,35.3457,35.3824,414454.0
2019-08-05 15:00:00,38.57,38.63,38.5,38.51,208506.0,35.3824,35.4375,35.3182,35.3274,208506.0
2019-08-05 15:05:00,38.51,38.6,38.49,38.53,310565.0,35.3274,35.41,35.309,35.3457,310565.0
2019-08-05 15:10:00,38.53,38.71,38.48,38.7,263256.0,35.3457,35.5109,35.2999,35.5017,263256.0
2019-08-05 15:15:00,38.69,38.75,38.56,38.7,151928.0,35.4925,35.5476,35.3733,35.5017,151928.0
2019-08-05 15:20:00,38.71,38.8,38.67,38.71,171163.0,35.5109,35.5934,35.4742,35.5109,171163.0
2019-08-05 15:25:00,38.71,38.81,38.7,38.75,165309.0,35.5109,35.6026,35.5017,35.5476,165309.0
2019-08-05 15:30:00,38.75,38.88,38.69,38.85,176135.0,35.5476,35.6668,35.4925,35.6393,176135.0
2019-08-05 15:35:00,38.85,39.03,38.85,39.01,223788.0,35.6393,35.8044,35.6393,35.7861,223788.0
2019-08-05 15:40:00,39.01,39.05,38.94,39.03,353148.0,35.7861,35.8228,35.7219,35.8044,353148.0
2019-08-05 15:45:00,39.04,39.11,38.9,38.91,381096.0,35.8136,35.8778,35.6852,35.6943,381096.0
2019-08-05 15:50:00,38.91,38.93,38.8,38.89,212381.0,35.6943,35.7127,35.5934,35.676,212381.0
2019-08-05 15:55:00,38.91,38.95,38.83,38.84,452658.0,35.6943,35.731,35.6209,35.6301,452658.0
2019-08-06 09:30:00,39.36,39.51,39.14,39.25,144192.0,36.1071,36.2447,35.9053,36.0062,144192.0
2019-08-06 09:35:00,39.22,39.24,39.08,39.08,105363.0,35.9787,35.9971,35.8503,35.8503,105363.0
2019-08-06 09:40:00,39.08,39.1,38.93,39.03,88221.0,35.8503,35.8686,35.7127,35.8044,88221.0
2019-08-06 09:45:00,39.03,39.03,38.88,38.95,191167.0,35.8044,35.8044,35.6668,35.731,191167.0
2019-08-06 09:50:00,38.95,39.01,38.91,38.92,116512.0,35.731,35.7861,35.6943,35.7035,116512.0
2019-08-06 09:55:00,38.92,38.94,38.78,38.86,100589.0,35.7035,35.7219,35.5751,35.6485,100589.0
2019-08-06 10:00:00,38.86,39.07,38.84,39.02,123275.0,35.6485,35.8411,35.6301,35.7952,123275.0
2019-08-06 10:05:00,39.02,39.12,39.01,39.05,138856.0,35.7952,35.887,35.7861,35.8228,138856.0
2019-08-06 10:10:00,39.05,39.06,38.94,38.97,224282.0,35.8228,35.8319,35.7219,35.7494,224282.0
2019-08-06 10:15:00,38.96,39.0,38.76,38.77,251073.0,35.7402,35.7769,35.5567,35.5659,251073.0
2019-08-06 10:20:00,38.77,39.05,38.73,39.01,220316.0,35.5659,35.8228,35.5292,35.7861,220316.0
2019-08-06 10:25:00,39.01,39.05,38.95,38.95,62531.0,35.7861,35.8228,35.731,35.731,62531.0
2019-08-06 10:30:00,38.96,39.03,38.9,38.97,80303.0,35.7402,35.8044,35.6852,35.7494,80303.0
2019-08-06 10:35:00,38.97,39.05,38.94,39.02,71226.0,35.7494,35.8228,35.7219,35.7952,71226.0
2019-08-06 10:40:00,39.02,39.04,38.96,38.97,85675.0,35.7952,35.8136,35.7402,35.7494,85675.0
2019-08-06 10:45:00,38.97,38.99,38.89,38.91,78724.0,35.7494,35.7677,35.676,35.6943,78724.0
2019-08-06 10:50:00,38.91,38.98,38.87,38.98,97660.0,35.6943,35.7586,35.6576,35.7586,97660.0
2019-08-06 10:55:00,38.97,39.1,38.95,39.09,172183.0,35.7494,35.8686,35.731,35.8595,172183.0
2019-08-06 11:00:00,39.09,39.09,38.99,39.0,177911.0,35.8595,35.8595,35.7677,35.7769,177911.0
2019-08-06 11:05:00,39.0,39.05,38.97,38.99,133686.0,35.7769,35.8228,35.7494,35.7677,133686.0
2019-08-06 11:10:00,38.98,38.99,38.87,38.87,283775.0,35.7586,35.7677,35.6576,35.6576,283775.0
2019-08-06 11:15:00,38.86,38.87,38.75,38.78,78898.0,35.6485,35.6576,35.5476,35.5751,78898.0
2019-08-06 11:20:00,38.77,38.94,38.77,38.94,65565.0,35.5659,35.7219,35.5659,35.7219,65565.0
2019-08-06 11:25:00,38.94,38.99,38.92,38.93,107607.0,35.7219,35.7677,35.7035,35.7127,107607.0
2019-08-06 11:30:00,38.93,38.99,38.9,38.91,100827.0,35.7127,35.7677,35.6852,35.6943,100827.0
2019-08-06 11:35:00,38.91,38.99,38.9,38.99,76151.0,35.6943,35.7677,35.6852,35.7677,76151.0
2019-08-06 11:40:00,39.0,39.06,38.99,39.01,77247.0,35.7769,35.8319,35.7677,35.7861,77247.0
2019-08-06 11:45:00,39.01,39.04,38.98,39.02,64546.0,35.7861,35.8136,35.7586,35.7952,64546.0
2019-08-06 11:50:00,39.02,39.03,38.97,39.0,134040.0,35.7952,35.8044,35.7494,35.7769,134040.0
2019-08-06 11:55:00,39.0,39.03,38.96,39.02,77730.0,35.7769,35.8044,35.7402,35.7952,77730.0
2019-08-06 12:00:00,39.01,39.05,38.98,39.02,161996.0,35.7861,35.8228,35.7586,35.7952,161996.0
2019-08-06 12:05:00,39.01,39.03,38.94,39.02,79667.0,35.7861,35.8044,35.7219,35.7952,79667.0
2019-08-06 12:10:00,39.02,39.03,38.98,39.0,55629.0,35.7952,35.8044,35.7586,35.7769,55629.0
2019-08-06 12:15:00,39.01,39.01,38.98,39.0,69838.0,35.7861,35.7861,35.7586,35.7769,69838.0
2019-08-06 12:20:00,39.01,39.04,38.99,39.02,108791.0,35.7861,35.8136,35.7677,35.7952,108791.0
2019-08-06 12:25:00,39.03,39.04,38.99,39.01,85654.0,35.8044,35.8136,35.7677,35.7861,85654.0
2019-08-06 12:30:00,39.01,39.03,38.98,39.03,47143.0,35.7861,35.8044,35.7586,35.8044,47143.0
2019-08-06 12:35:00,39.03,39.05,39.01,39.03,36566.0,35.8044,35.8228,35.7861,35.8044,36566.0
2019-08-06 12:40:00,39.03,39.08,39.03,39.07,43730.0,35.8044,35.8503,35.8044,35.8411,43730.0
2019-08-06 12:45:00,39.07,39.07,39.0,39.05,27743.0,35.8411,35.8411,35.7769,35.8228,27743.0
2019-08-06 12:50:00,39.04,39.05,39.02,39.05,45414.0,35.8136,35.8228,35.7952,35.8228,45414.0
2019-08-06 12:55:00,39.05,39.08,39.02,39.04,57636.0,35.8228,35.8503,35.7952,35.8136,57636.0
2019-08-06 13:00:00,39.04,39.09,39.04,39.06,32859.0,35.8136,35.8595,35.8136,35.8319,32859.0
2019-08-06 13:05:00,39.06,39.08,39.04,39.05,49943.0,35.8319,35.8503,35.8136,35.8228,49943.0
2019-08-06 13:10:00,39.05,39.11,39.01,39.09,33429.0,35.8228,35.8778,35.7861,35.8595,33429.0
2019-08-06 13:15:00,39.1,39.13,39.05,39.05,35630.0,35.8686,35.8962,35.8228,35.8228,35630.0
2019-08-06 13:20:00,39.05,39.11,39.05,39.1,45978.0,35.8228,35.8778,35.8228,35.8686,45978.0
2019-08-06 13:25:00,39.1,39.12,39.08,39.09,47756.0,35.8686,35.887,35.8503,35.8595,47756.0
2019-08-06 13:30:00,39.1,39.1,39.06,39.1,27315.0,35.8686,35.8686,35.8319,35.8686,27315.0
2019-08-06 13:35:00,39.09,39.14,39.06,39.14,51926.0,35.8595,35.9053,35.8319,35.9053,51926.0
2019-08-06 13:40:00,39.15,39.15,39.11,39.12,30007.0,35.9145,35.9145,35.8778,35.887,30007.0
2019-08-06 13:45:00,39.12,39.12,39.06,39.12,43532.0,35.887,35.887,35.8319,35.887,43532.0
2019-08-06 13:50:00,39.12,39.16,39.07,39.15,52817.0,35.887,35.9237,35.8411,35.9145,52817.0
2019-08-06 13:55:00,39.16,39.18,39.13,39.15,35792.0,35.9237,35.942,35.8962,35.9145,35792.0
2019-08-06 14:00:00,39.15,39.15,39.08,39.09,86378.0,35.9145,35.9145,35.8503,35.8595,86378.0
2019-08-06 14:05:00,39.09,39.15,39.08,39.14,45032.0,35.8595,35.9145,35.8503,35.9053,45032.0
2019-08-06 14:10:00,39.14,39.2,39.13,39.19,54682.0,35.9053,35.9604,35.8962,35.9512,54682.0
2019-08-06 14:15:00,39.19,39.27,39.19,39.27,57367.0,35.9512,36.0246,35.9512,36.0246,57367.0
2019-08-06 14:20:00,39.27,39.28,39.22,39.25,63605.0,36.0246,36.0338,35.9787,36.0062,63605.0
2019-08-06 14:25:00,39.25,39.29,39.23,39.24,41763.0,36.0062,36.0429,35.9879,35.9971,41763.0
2019-08-06 14:30:00,39.24,39.32,39.19,39.32,78978.0,35.9971,36.0705,35.9512,36.0705,78978.0
2019-08-06 14:35:00,39.31,39.32,39.27,39.3,38479.0,36.0613,36.0705,36.0246,36.0521,38479.0
2019-08-06 14:40:00,39.3,39.32,39.27,39.29,34045.0,36.0521,36.0705,36.0246,36.0429,34045.0
2019-08-06 14:45:00,39.28,39.28,39.24,39.27,59285.0,36.0338,36.0338,35.9971,36.0246,59285.0
2019-08-06 14:50:00,39.28,39.3,39.2,39.24,63629.0,36.0338,36.0521,35.9604,35.9971,63629.0
2019-08-06 14:55:00,39.24,39.27,39.22,39.22,37661.0,35.9971,36.0246,35.9787,35.9787,37661.0
2019-08-06 15:00:00,39.23,39.28,39.21,39.25,38653.0,35.9879,36.0338,35.9695,36.0062,38653.0
2019-08-06 15:05:00,39.25,39.28,39.22,39.25,38362.0,36.0062,36.0338,35.9787,36.0062,38362.0
2019-08-06 15:10:00,39.24,39.32,39.22,39.32,39270.0,35.9971,36.0705,35.9787,36.0705,39270.0
2019-08-06 15:15:00,39.32,39.34,39.26,39.3,73409.0,36.0705,36.0888,36.0154,36.0521,73409.0
2019-08-06 15:20:00,39.3,39.37,39.29,39.37,69579.0,36.0521,36.1163,36.0429,36.1163,69579.0
2019-08-06 15:25:00,39.37,39.39,39.31,39.36,161545.0,36.1163,36.1347,36.0613,36.1071,161545.0
2019-08-06 15:30:00,39.35,39.37,39.28,39.33,70262.0,36.098,36.1163,36.0338,36.0796,70262.0
2019-08-06 15:35:00,39.33,39.43,39.32,39.39,121469.0,36.0796,36.1714,36.0705,36.1347,121469.0
2019-08-06 15:40:00,39.39,39.51,39.37,39.51,122718.0,36.1347,36.2447,36.1163,36.2447,122718.0
2019-08-06 15:45:00,39.5,39.57,39.42,39.52,196854.0,36.2356,36.2998,36.1622,36.2539,196854.0
2019-08-06 15:50:00,39.52,39.57,39.44,39.51,248887.0,36.2539,36.2998,36.1805,36.2447,248887.0
2019-08-06 15:55:00,39.5,39.52,39.38,39.43,757598.0,36.2356,36.2539,36.1255,36.1714,757598.0
2019-08-07 09:30:00,38.38,38.43,37.5,37.64,1454826.0,35.2081,35.254,34.4009,34.5293,1454826.0
2019-08-07 09:35:00,37.63,37.99,37.54,37.8,448455.0,34.5201,34.8504,34.4376,34.6761,448455.0
2019-08-07 09:40:00,37.79,37.91,37.73,37.8,755889.0,34.6669,34.777,34.6119,34.6761,755889.0
2019-08-07 09:45:00,37.8,37.9,37.65,37.89,975830.0,34.6761,34.7678,34.5385,34.7586,975830.0
2019-08-07 09:50:00,37.89,37.92,37.77,37.85,300907.0,34.7586,34.7862,34.6485,34.7219,300907.0
2019-08-07 09:55:00,37.84,37.9,37.77,37.83,295300.0,34.7128,34.7678,34.6485,34.7036,295300.0
2019-08-07 10:00:00,37.84,37.85,37.56,37.59,790786.0,34.7128,34.7219,34.4559,34.4834,790786.0
2019-08-07 10:05:00,37.59,37.69,37.51,37.52,389372.0,34.4834,34.5752,34.41,34.4192,389372.0
2019-08-07 10:10:00,37.52,37.69,37.46,37.52,669672.0,34.4192,34.5752,34.3642,34.4192,669672.0
2019-08-07 10:15:00,37.51,37.6,37.39,37.46,432769.0,34.41,34.4926,34.3,34.3642,432769.0
2019-08-07 10:20:00,37.46,37.49,37.37,37.4,375632.0,34.3642,34.3917,34.2816,34.3091,375632.0
2019-08-07 10:25:00,37.4,37.52,37.33,37.44,226036.0,34.3091,34.4192,34.2449,34.3458,226036.0
2019-08-07 10:30:00,37.44,37.6,37.42,37.49,570659.0,34.3458,34.4926,34.3275,34.3917,570659.0
2019-08-07 10:35:00,37.48,37.67,37.48,37.66,209634.0,34.3825,34.5568,34.3825,34.5476,209634.0
2019-08-07 10:40:00,37.66,37.72,37.63,37.66,285728.0,34.5476,34.6027,34.5201,34.5476,285728.0
2019-08-07 10:45:00,37.66,37.67,37.52,37.66,126500.0,34.5476,34.5568,34.4192,34.5476,126500.0
2019-08-07 10:50:00,37.66,37.72,37.63,37.66,207982.0,34.5476,34.6027,34.5201,34.5476,207982.0
2019-08-07 10:55:00,37.66,37.72,37.54,37.6,160937.0,34.5476,34.6027,34.4376,34.4926,160937.0
2019-08-07 11:00:00,37.6,37.64,37.51,37.57,130793.0,34.4926,34.5293,34.41,34.4651,130793.0
2019-08-07 11:05:00,37.57,37.66,37.51,37.65,93607.0,34.4651,34.5476,34.41,34.5385,93607.0
2019-08-07 11:10:00,37.66,37.73,37.62,37.65,98868.0,34.5476,34.6119,34.5109,34.5385,98868.0
2019-08-07 11:15:00,37.65,37.69,37.6,37.67,96658.0,34.5385,34.5752,34.4926,34.5568,96658.0
2019-08-07 11:20:00,37.67,37.69,37.49,37.5,117367.0,34.5568,34.5752,34.3917,34.4009,117367.0
2019-08-07 11:25:00,37.51,37.57,37.48,37.48,110589.0,34.41,34.4651,34.3825,34.3825,110589.0
2019-08-07 11:30:00,37.49,37.49,37.35,37.39,331964.0,34.3917,34.3917,34.2633,34.3,331964.0
2019-08-07 11:35:00,37.4,37.45,37.26,37.27,154071.0,34.3091,34.355,34.1807,34.1899,154071.0
2019-08-07 11:40:00,37.27,37.3,37.18,37.21,133395.0,34.1899,34.2174,34.1073,34.1348,133395.0
2019-08-07 11:45:00,37.22,37.27,37.18,37.22,99564.0,34.144,34.1899,34.1073,34.144,99564.0
2019-08-07 11:50:00,37.22,37.22,37.1,37.15,136314.0,34.144,34.144,34.0339,34.0798,136314.0
2019-08-07 11:55:00,37.15,37.28,37.14,37.24,196271.0,34.0798,34.199,34.0706,34.1624,196271.0
2019-08-07 12:00:00,37.23,37.3,37.22,37.23,91690.0,34.1532,34.2174,34.144,34.1532,91690.0
2019-08-07 12:05:00,37.23,37.27,37.21,37.23,90856.0,34.1532,34.1899,34.1348,34.1532,90856.0
2019-08-07 12:10:00,37.23,37.29,37.22,37.25,256093.0,34.1532,34.2082,34.144,34.1715,256093.0
2019-08-07 12:15:00,37.25,37.28,37.23,37.24,146446.0,34.1715,34.199,34.1532,34.1624,146446.0
2019-08-07 12:20:00,37.24,37.26,37.18,37.25,203392.0,34.1624,34.1807,34.1073,34.1715,203392.0
2019-08-07 12:25:00,37.25,37.29,37.2,37.26,46001.0,34.1715,34.2082,34.1257,34.1807,46001.0
2019-08-07 12:30:00,37.26,37.32,37.22,37.28,56677.0,34.1807,34.2357,34.144,34.199,56677.0
2019-08-07 12:35:00,37.29,37.34,37.25,37.32,98677.0,34.2082,34.2541,34.1715,34.2357,98677.0
2019-08-07 12:40:00,37.32,37.43,37.31,37.35,132719.0,34.2357,34.3366,34.2266,34.2633,132719.0
2019-08-07 12:45:00,37.34,37.49,37.34,37.46,324972.0,34.2541,34.3917,34.2541,34.3642,324972.0
2019-08-07 12:50:00,37.47,37.54,37.46,37.5,313918.0,34.3733,34.4376,34.3642,34.4009,313918.0
2019-08-07 12:55:00,37.51,37.56,37.49,37.51,250034.0,34.41,34.4559,34.3917,34.41,250034.0
2019-08-07 13:00:00,37.51,37.55,37.35,37.45,264323.0,34.41,34.4467,34.2633,34.355,264323.0
2019-08-07 13:05:00,37.45,37.52,37.43,37.51,106064.0,34.355,34.4192,34.3366,34.41,106064.0
2019-08-07 13:10:00,37.51,37.53,37.45,37.45,163261.0,34.41,34.4284,34.355,34.355,163261.0
2019-08-07 13:15:00,37.46,37.47,37.4,37.43,38078.0,34.3642,34.3733,34.3091,34.3366,38078.0
2019-08-07 13:20:00,37.43,37.45,37.38,37.38,60497.0,34.3366,34.355,34.2908,34.2908,60497.0
2019-08-07 13:25:00,37.39,37.47,37.37,37.42,56157.0,34.3,34.3733,34.2816,34.3275,56157.0
2019-08-07 13:30:00,37.42,37.57,37.42,37.5,77980.0,34.3275,34.4651,34.3275,34.4009,77980.0
2019-08-07 13:35:00,37.5,37.57,37.49,37.55,49353.0,34.4009,34.4651,34.3917,34.4467,49353.0
2019-08-07 13:40:00,37.56,37.58,37.53,37.54,39447.0,34.4559,34.4743,34.4284,34.4376,39447.0
2019-08-07 13:45:00,37.53,37.57,37.52,37.55,36190.0,34.4284,34.4651,34.4192,34.4467,36190.0
2019-08-07 13:50:00,37.55,37.57,37.53,37.54,67596.0,34.4467,34.4651,34.4284,34.4376,67596.0
2019-08-07 13:55:00,37.55,37.55,37.45,37.46,82286.0,34.4467,34.4467,34.355,34.3642,82286.0
2019-08-07 14:00:00,37.46,37.5,37.44,37.48,54479.0,34.3642,34.4009,34.3458,34.3825,54479.0
2019-08-07 14:05:00,37.48,37.61,37.47,37.59,86109.0,34.3825,34.5018,34.3733,34.4834,86109.0
2019-08-07 14:10:00,37.6,37.75,37.52,37.54,1493061.0,34.4926,34.6302,34.4192,34.4376,1493061.0
2019-08-07 14:15:00,37.55,37.55,37.41,37.41,119568.0,34.4467,34.4467,34.3183,34.3183,119568.0
2019-08-07 14:20:00,37.42,37.49,37.42,37.44,67265.0,34.3275,34.3917,34.3275,34.3458,67265.0
2019-08-07 14:25:00,37.45,37.53,37.4,37.52,51976.0,34.355,34.4284,34.3091,34.4192,51976.0
2019-08-07 14:30:00,37.52,37.52,37.45,37.51,71533.0,34.4192,34.4192,34.355,34.41,71533.0
2019-08-07 14:35:00,37.51,37.55,37.37,37.38,63434.0,34.41,34.4467,34.2816,34.2908,63434.0
2019-08-07 14:40:00,37.38,37.49,37.35,37.46,83541.0,34.2908,34.3917,34.2633,34.3642,83541.0
2019-08-07 14:45:00,37.46,37.51,37.39,37.41,95805.0,34.3642,34.41,34.3,34.3183,95805.0
2019-08-07 14:50:00,37.41,37.49,37.41,37.47,64885.0,34.3183,34.3917,34.3183,34.3733,64885.0
2019-08-07 14:55:00,37.46,37.48,37.42,37.48,61838.0,34.3642,34.3825,34.3275,34.3825,61838.0
2019-08-07 15:00:00,37.48,37.49,37.36,37.37,90922.0,34.3825,34.3917,34.2724,34.2816,90922.0
2019-08-07 15:05:00,37.38,37.45,37.38,37.4,51649.0,34.2908,34.355,34.2908,34.3091,51649.0
2019-08-07 15:10:00,37.4,37.43,37.37,37.4,74660.0,34.3091,34.3366,34.2816,34.3091,74660.0
2019-08-07 15:15:00,37.4,37.46,37.35,37.45,94734.0,34.3091,34.3642,34.2633,34.355,94734.0
2019-08-07 15:20:00,37.44,37.54,37.44,37.51,275373.0,34.3458,34.4376,34.3458,34.41,275373.0
2019-08-07 15:25:00,37.51,37.59,37.49,37.59,89591.0,34.41,34.4834,34.3917,34.4834,89591.0
2019-08-07 15:30:00,37.59,37.65,37.57,37.63,209812.0,34.4834,34.5385,34.4651,34.5201,209812.0
2019-08-07 15:35:00,37.63,37.77,37.59,37.75,228431.0,34.5201,34.6485,34.4834,34.6302,228431.0
2019-08-07 15:40:00,37.74,37.74,37.65,37.69,193759.0,34.621,34.621,34.5385,34.5752,193759.0
2019-08-07 15:45:00,37.69,37.69,37.55,37.55,275467.0,34.5752,34.5752,34.4467,34.4467,275467.0
2019-08-07 15:50:00,37.55,37.57,37.49,37.5,341004.0,34.4467,34.4651,34.3917,34.4009,341004.0
2019-08-07 15:55:00,37.5,37.66,37.5,37.59,896401.0,34.4009,34.5476,34.4009,34.4834,896401.0
2019-08-08 09:30:00,37.69,37.8,37.68,37.73,277355.0,34.7321,34.8335,34.7229,34.769,277355.0
2019-08-08 09:35:00,37.72,37.75,37.5,37.52,132524.0,34.7598,34.7874,34.557,34.5755,132524.0
2019-08-08 09:40:00,37.51,37.61,37.41,37.55,165671.0,34.5662,34.6584,34.4741,34.6031,165671.0
2019-08-08 09:45:00,37.54,37.57,37.4,37.47,171294.0,34.5939,34.6215,34.4649,34.5294,171294.0
2019-08-08 09:50:00,37.46,37.58,37.34,37.55,149176.0,34.5202,34.6307,34.4096,34.6031,149176.0
2019-08-08 09:55:00,37.55,37.56,37.46,37.47,96253.0,34.6031,34.6123,34.5202,34.5294,96253.0
2019-08-08 10:00:00,37.47,37.48,37.35,37.41,97677.0,34.5294,34.5386,34.4188,34.4741,97677.0
2019-08-08 10:05:00,37.41,37.43,37.27,37.28,101694.0,34.4741,34.4925,34.3451,34.3543,101694.0
2019-08-08 10:10:00,37.27,37.4,37.26,37.38,139160.0,34.3451,34.4649,34.3359,34.4464,139160.0
2019-08-08 10:15:00,37.39,37.42,37.32,37.4,135912.0,34.4557,34.4833,34.3911,34.4649,135912.0
2019-08-08 10:20:00,37.4,37.41,37.33,37.4,134791.0,34.4649,34.4741,34.4004,34.4649,134791.0
2019-08-08 10:25:00,37.4,37.42,37.37,37.38,134927.0,34.4649,34.4833,34.4372,34.4464,134927.0
2019-08-08 10:30:00,37.39,37.46,37.38,37.4,157457.0,34.4557,34.5202,34.4464,34.4649,157457.0
2019-08-08 10:35:00,37.4,37.51,37.39,37.46,189336.0,34.4649,34.5662,34.4557,34.5202,189336.0
2019-08-08 10:40:00,37.47,37.47,37.42,37.43,85785.0,34.5294,34.5294,34.4833,34.4925,85785.0
2019-08-08 10:45:00,37.44,37.45,37.35,37.4,109187.0,34.5017,34.5109,34.4188,34.4649,109187.0
2019-08-08 10:50:00,37.39,37.44,37.38,37.44,109990.0,34.4557,34.5017,34.4464,34.5017,109990.0
2019-08-08 10:55:00,37.43,37.44,37.39,37.41,97365.0,34.4925,34.5017,34.4557,34.4741,97365.0
2019-08-08 11:00:00,37.41,37.41,37.35,37.4,107469.0,34.4741,34.4741,34.4188,34.4649,107469.0
2019-08-08 11:05:00,37.4,37.43,37.35,37.4,129282.0,34.4649,34.4925,34.4188,34.4649,129282.0
2019-08-08 11:10:00,37.39,37.4,37.37,37.38,91596.0,34.4557,34.4649,34.4372,34.4464,91596.0
2019-08-08 11:15:00,37.37,37.4,37.35,37.38,68986.0,34.4372,34.4649,34.4188,34.4464,68986.0
2019-08-08 11:20:00,37.37,37.38,37.33,37.34,89374.0,34.4372,34.4464,34.4004,34.4096,89374.0
2019-08-08 11:25:00,37.34,37.35,37.3,37.32,155288.0,34.4096,34.4188,34.3727,34.3911,155288.0
2019-08-08 11:30:00,37.32,37.35,37.29,37.34,108659.0,34.3911,34.4188,34.3635,34.4096,108659.0
2019-08-08 11:35:00,37.34,37.36,37.32,37.34,120435.0,34.4096,34.428,34.3911,34.4096,120435.0
2019-08-08 11:40:00,37.34,37.36,37.32,37.33,103495.0,34.4096,34.428,34.3911,34.4004,103495.0
2019-08-08 11:45:00,37.33,37.35,37.3,37.34,118940.0,34.4004,34.4188,34.3727,34.4096,118940.0
2019-08-08 11:50:00,37.33,37.34,37.29,37.32,192048.0,34.4004,34.4096,34.3635,34.3911,192048.0
2019-08-08 11:55:00,37.33,37.33,37.25,37.28,129222.0,34.4004,34.4004,34.3266,34.3543,129222.0
2019-08-08 12:00:00,37.28,37.31,37.21,37.27,341002.0,34.3543,34.3819,34.2898,34.3451,341002.0
2019-08-08 12:05:00,37.27,37.34,37.25,37.34,435928.0,34.3451,34.4096,34.3266,34.4096,435928.0
2019-08-08 12:10:00,37.34,37.34,37.26,37.28,157670.0,34.4096,34.4096,34.3359,34.3543,157670.0
2019-08-08 12:15:00,37.27,37.33,37.27,37.33,57787.0,34.3451,34.4004,34.3451,34.4004,57787.0
2019-08-08 12:20:00,37.33,37.33,37.23,37.24,179539.0,34.4004,34.4004,34.3082,34.3174,179539.0
2019-08-08 12:25:00,37.23,37.27,37.2,37.24,160406.0,34.3082,34.3451,34.2806,34.3174,160406.0
2019-08-08 12:30:00,37.23,37.29,37.23,37.28,97053.0,34.3082,34.3635,34.3082,34.3543,97053.0
2019-08-08 12:35:00,37.28,37.3,37.25,37.28,123989.0,34.3543,34.3727,34.3266,34.3543,123989.0
2019-08-08 12:40:00,37.27,37.31,37.24,37.26,81294.0,34.3451,34.3819,34.3174,34.3359,81294.0
2019-08-08 12:45:00,37.25,37.31,37.23,37.29,100214.0,34.3266,34.3819,34.3082,34.3635,100214.0
2019-08-08 12:50:00,37.3,37.3,37.25,37.27,94561.0,34.3727,34.3727,34.3266,34.3451,94561.0
2019-08-08 12:55:00,37.27,37.27,37.24,37.26,100067.0,34.3451,34.3451,34.3174,34.3359,100067.0
2019-08-08 13:00:00,37.27,37.28,37.24,37.26,176340.0,34.3451,34.3543,34.3174,34.3359,176340.0
2019-08-08 13:05:00,37.26,37.27,37.22,37.23,95640.0,34.3359,34.3451,34.299,34.3082,95640.0
2019-08-08 13:10:00,37.23,37.28,37.22,37.23,99149.0,34.3082,34.3543,34.299,34.3082,99149.0
2019-08-08 13:15:00,37.23,37.3,37.22,37.26,113504.0,34.3082,34.3727,34.299,34.3359,113504.0
2019-08-08 13:20:00,37.27,37.29,37.23,37.24,66073.0,34.3451,34.3635,34.3082,34.3174,66073.0
2019-08-08 13:25:00,37.25,37.32,37.24,37.31,60607.0,34.3266,34.3911,34.3174,34.3819,60607.0
2019-08-08 13:30:00,37.32,37.34,37.29,37.29,60728.0,34.3911,34.4096,34.3635,34.3635,60728.0
2019-08-08 13:35:00,37.29,37.34,37.28,37.29,150843.0,34.3635,34.4096,34.3543,34.3635,150843.0
2019-08-08 13:40:00,37.3,37.33,37.29,37.3,116231.0,34.3727,34.4004,34.3635,34.3727,116231.0
2019-08-08 13:45:00,37.3,37.34,37.27,37.27,172818.0,34.3727,34.4096,34.3451,34.3451,172818.0
2019-08-08 13:50:00,37.27,37.3,37.26,37.29,151812.0,34.3451,34.3727,34.3359,34.3635,151812.0
2019-08-08 13:55:00,37.29,37.3,37.28,37.28,54999.0,34.3635,34.3727,34.3543,34.3543,54999.0
2019-08-08 14:00:00,37.29,37.29,37.23,37.25,180851.0,34.3635,34.3635,34.3082,34.3266,180851.0
2019-08-08 14:05:00,37.25,37.27,37.23,37.26,132427.0,34.3266,34.3451,34.3082,34.3359,132427.0
2019-08-08 14:10:00,37.25,37.26,37.22,37.26,111057.0,34.3266,34.3359,34.299,34.3359,111057.0
2019-08-08 14:15:00,37.26,37.26,37.22,37.25,93499.0,34.3359,34.3359,34.299,34.3266,93499.0
2019-08-08 14:20:00,37.25,37.27,37.22,37.23,121147.0,34.3266,34.3451,34.299,34.3082,121147.0
2019-08-08 14:25:00,37.23,37.28,37.23,37.27,65716.0,34.3082,34.3543,34.3082,34.3451,65716.0
2019-08-08 14:30:00,37.27,37.32,37.26,37.28,143573.0,34.3451,34.3911,34.3359,34.3543,143573.0
2019-08-08 14:35:00,37.28,37.31,37.27,37.3,106612.0,34.3543,34.3819,34.3451,34.3727,106612.0
2019-08-08 14:40:00,37.3,37.34,37.26,37.29,115950.0,34.3727,34.4096,34.3359,34.3635,115950.0
2019-08-08 14:45:00,37.3,37.3,37.18,37.19,108199.0,34.3727,34.3727,34.2621,34.2714,108199.0
2019-08-08 14:50:00,37.2,37.24,37.17,37.22,120854.0,34.2806,34.3174,34.2529,34.299,120854.0
2019-08-08 14:55:00,37.23,37.23,37.18,37.2,150291.0,34.3082,34.3082,34.2621,34.2806,150291.0
2019-08-08 15:00:00,37.2,37.28,37.19,37.26,99005.0,34.2806,34.3543,34.2714,34.3359,99005.0
2019-08-08 15:05:00,37.25,37.26,37.22,37.23,221297.0,34.3266,34.3359,34.299,34.3082,221297.0
2019-08-08 15:10:00,37.23,37.25,37.21,37.21,125719.0,34.3082,34.3266,34.2898,34.2898,125719.0
2019-08-08 15:15:00,37.21,37.21,37.17,37.2,222738.0,34.2898,34.2898,34.2529,34.2806,222738.0
2019-08-08 15:20:00,37.2,37.22,37.18,37.2,187560.0,34.2806,34.299,34.2621,34.2806,187560.0
2019-08-08 15:25:00,37.2,37.2,37.16,37.19,153771.0,34.2806,34.2806,34.2437,34.2714,153771.0
2019-08-08 15:30:00,37.18,37.24,37.18,37.22,473688.0,34.2621,34.3174,34.2621,34.299,473688.0
2019-08-08 15:35:00,37.22,37.32,37.22,37.31,159807.0,34.299,34.3911,34.299,34.3819,159807.0
2019-08-08 15:40:00,37.32,37.4,37.31,37.36,373427.0,34.3911,34.4649,34.3819,34.428,373427.0
2019-08-08 15:45:00,37.36,37.42,37.35,37.36,372485.0,34.428,34.4833,34.4188,34.428,372485.0
2019-08-08 15:50:00,37.35,37.42,37.34,37.41,319184.0,34.4188,34.4833,34.4096,34.4741,319184.0
2019-08-08 15:55:00,37.4,37.47,37.39,37.45,795266.0,34.4649,34.5294,34.4557,34.5109,795266.0
2019-08-09 09:30:00,37.19,37.34,36.89,36.89,370959.0,34.2714,34.4096,33.9949,33.9949,370959.0
2019-08-09 09:35:00,36.88,37.1,36.64,37.1,154487.0,33.9857,34.1884,33.7645,34.1884,154487.0
2019-08-09 09:40:00,37.07,37.1,37.0,37.07,102655.0,34.1608,34.1884,34.0963,34.1608,102655.0
2019-08-09 09:45:00,37.07,37.09,36.98,36.99,250950.0,34.1608,34.1792,34.0778,34.087,250950.0
2019-08-09 09:50:00,37.0,37.04,36.93,36.99,217792.0,34.0963,34.1331,34.0318,34.087,217792.0
2019-08-09 09:55:00,36.99,37.08,36.96,37.0,103200.0,34.087,34.17,34.0594,34.0963,103200.0
2019-08-09 10:00:00,37.0,37.05,36.99,37.01,82828.0,34.0963,34.1423,34.087,34.1055,82828.0
2019-08-09 10:05:00,37.01,37.02,36.86,36.9,175393.0,34.1055,34.1147,33.9672,34.0041,175393.0
2019-08-09 10:10:00,36.91,37.02,36.9,36.97,155357.0,34.0133,34.1147,34.0041,34.0686,155357.0
2019-08-09 10:15:00,36.96,37.09,36.96,37.01,189462.0,34.0594,34.1792,34.0594,34.1055,189462.0
2019-08-09 10:20:00,37.01,37.07,36.94,36.95,82402.0,34.1055,34.1608,34.041,34.0502,82402.0
2019-08-09 10:25:00,36.94,36.96,36.84,36.84,168660.0,34.041,34.0594,33.9488,33.9488,168660.0
2019-08-09 10:30:00,36.85,36.87,36.75,36.76,141144.0,33.958,33.9765,33.8659,33.8751,141144.0
2019-08-09 10:35:00,36.76,36.81,36.73,36.76,111737.0,33.8751,33.9212,33.8475,33.8751,111737.0
2019-08-09 10:40:00,36.76,36.76,36.65,36.66,100301.0,33.8751,33.8751,33.7737,33.7829,100301.0
2019-08-09 10:45:00,36.66,36.71,36.6,36.69,221767.0,33.7829,33.829,33.7277,33.8106,221767.0
2019-08-09 10:50:00,36.69,36.72,36.67,36.7,126040.0,33.8106,33.8382,33.7922,33.8198,126040.0
2019-08-09 10:55:00,36.7,36.74,36.68,36.72,119185.0,33.8198,33.8567,33.8014,33.8382,119185.0
2019-08-09 11:00:00,36.71,36.78,36.7,36.74,128808.0,33.829,33.8935,33.8198,33.8567,128808.0
2019-08-09 11:05:00,36.72,36.74,36.62,36.63,106209.0,33.8382,33.8567,33.7461,33.7553,106209.0
2019-08-09 11:10:00,36.62,36.72,36.58,36.72,72693.0,33.7461,33.8382,33.7092,33.8382,72693.0
2019-08-09 11:15:00,36.71,36.75,36.68,36.71,43323.0,33.829,33.8659,33.8014,33.829,43323.0
2019-08-09 11:20:00,36.71,36.73,36.63,36.65,66805.0,33.829,33.8475,33.7553,33.7737,66805.0
2019-08-09 11:25:00,36.64,36.64,36.54,36.54,78690.0,33.7645,33.7645,33.6724,33.6724,78690.0
2019-08-09 11:30:00,36.54,36.59,36.51,36.52,72351.0,33.6724,33.7184,33.6447,33.6539,72351.0
2019-08-09 11:35:00,36.53,36.59,36.5,36.55,79885.0,33.6631,33.7184,33.6355,33.6816,79885.0
2019-08-09 11:40:00,36.56,36.62,36.49,36.62,135463.0,33.6908,33.7461,33.6263,33.7461,135463.0
2019-08-09 11:45:00,36.62,36.69,36.6,36.69,57995.0,33.7461,33.8106,33.7277,33.8106,57995.0
2019-08-09 11:50:00,36.69,36.75,36.64,36.65,79328.0,33.8106,33.8659,33.7645,33.7737,79328.0
2019-08-09 11:55:00,36.65,36.65,36.58,36.59,107038.0,33.7737,33.7737,33.7092,33.7184,107038.0
2019-08-09 12:00:00,36.58,36.62,36.55,36.58,331081.0,33.7092,33.7461,33.6816,33.7092,331081.0
2019-08-09 12:05:00,36.59,36.64,36.59,36.62,44274.0,33.7184,33.7645,33.7184,33.7461,44274.0
2019-08-09 12:10:00,36.63,36.72,36.62,36.69,73395.0,33.7553,33.8382,33.7461,33.8106,73395.0
2019-08-09 12:15:00,36.68,36.68,36.62,36.64,66445.0,33.8014,33.8014,33.7461,33.7645,66445.0
2019-08-09 12:20:00,36.64,36.72,36.63,36.7,32540.0,33.7645,33.8382,33.7553,33.8198,32540.0
2019-08-09 12:25:00,36.69,36.7,36.64,36.65,49949.0,33.8106,33.8198,33.7645,33.7737,49949.0
2019-08-09 12:30:00,36.65,36.7,36.64,36.68,72612.0,33.7737,33.8198,33.7645,33.8014,72612.0
2019-08-09 12:35:00,36.68,36.69,36.62,36.69,61105.0,33.8014,33.8106,33.7461,33.8106,61105.0
2019-08-09 12:40:00,36.69,36.7,36.64,36.67,76509.0,33.8106,33.8198,33.7645,33.7922,76509.0
2019-08-09 12:45:00,36.68,36.73,36.64,36.7,49723.0,33.8014,33.8475,33.7645,33.8198,49723.0
2019-08-09 12:50:00,36.7,36.75,36.68,36.73,289585.0,33.8198,33.8659,33.8014,33.8475,289585.0
2019-08-09 12:55:00,36.75,36.87,36.7,36.75,155752.0,33.8659,33.9765,33.8198,33.8659,155752.0
2019-08-09 13:00:00,36.75,36.81,36.74,36.75,45815.0,33.8659,33.9212,33.8567,33.8659,45815.0
2019-08-09 13:05:00,36.76,36.8,36.75,36.78,61656.0,33.8751,33.912,33.8659,33.8935,61656.0
2019-08-09 13:10:00,36.78,36.79,36.71,36.72,75112.0,33.8935,33.9027,33.829,33.8382,75112.0
2019-08-09 13:15:00,36.72,36.76,36.7,36.73,98342.0,33.8382,33.8751,33.8198,33.8475,98342.0
2019-08-09 13:20:00,36.72,36.75,36.69,36.7,148371.0,33.8382,33.8659,33.8106,33.8198,148371.0
2019-08-09 13:25:00,36.71,36.76,36.69,36.75,71252.0,33.829,33.8751,33.8106,33.8659,71252.0
2019-08-09 13:30:00,36.76,36.79,36.75,36.78,176852.0,33.8751,33.9027,33.8659,33.8935,176852.0
2019-08-09 13:35:00,36.78,36.81,36.75,36.77,90121.0,33.8935,33.9212,33.8659,33.8843,90121.0
2019-08-09 13:40:00,36.78,36.81,36.75,36.79,89967.0,33.8935,33.9212,33.8659,33.9027,89967.0
2019-08-09 13:45:00,36.79,36.82,36.78,36.8,117080.0,33.9027,33.9304,33.8935,33.912,117080.0
2019-08-09 13:50:00,36.8,36.81,36.74,36.79,103942.0,33.912,33.9212,33.8567,33.9027,103942.0
2019-08-09 13:55:00,36.8,36.81,36.79,36.81,232179.0,33.912,33.9212,33.9027,33.9212,232179.0
2019-08-09 14:00:00,36.82,36.89,36.82,36.86,97157.0,33.9304,33.9949,33.9304,33.9672,97157.0
2019-08-09 14:05:00,36.86,36.92,36.85,36.87,129010.0,33.9672,34.0225,33.958,33.9765,129010.0
2019-08-09 14:10:00,36.87,36.88,36.84,36.87,100295.0,33.9765,33.9857,33.9488,33.9765,100295.0
2019-08-09 14:15:00,36.87,36.89,36.84,36.88,98422.0,33.9765,33.9949,33.9488,33.9857,98422.0
2019-08-09 14:20:00,36.89,36.89,36.85,36.88,190755.0,33.9949,33.9949,33.958,33.9857,190755.0
2019-08-09 14:25:00,36.89,36.98,36.86,36.93,378307.0,33.9949,34.0778,33.9672,34.0318,378307.0
2019-08-09 14:30:00,36.93,36.97,36.92,36.93,135455.0,34.0318,34.0686,34.0225,34.0318,135455.0
2019-08-09 14:35:00,36.94,36.96,36.92,36.95,108874.0,34.041,34.0594,34.0225,34.0502,108874.0
2019-08-09 14:40:00,36.96,37.01,36.95,37.0,202647.0,34.0594,34.1055,34.0502,34.0963,202647.0
2019-08-09 14:45:00,37.0,37.01,36.93,37.0,136269.0,34.0963,34.1055,34.0318,34.0963,136269.0
2019-08-09 14:50:00,37.0,37.02,36.99,37.02,124439.0,34.0963,34.1147,34.087,34.1147,124439.0
2019-08-09 14:55:00,37.02,37.07,36.99,37.0,219021.0,34.1147,34.1608,34.087,34.0963,219021.0
2019-08-09 15:00:00,37.01,37.03,36.99,37.02,143618.0,34.1055,34.1239,34.087,34.1147,143618.0
2019-08-09 15:05:00,37.02,37.09,37.02,37.08,211834.0,34.1147,34.1792,34.1147,34.17,211834.0
2019-08-09 15:10:00,37.07,37.19,37.07,37.18,137329.0,34.1608,34.2714,34.1608,34.2621,137329.0
2019-08-09 15:15:00,37.18,37.19,37.14,37.15,142898.0,34.2621,34.2714,34.2253,34.2345,142898.0
2019-08-09 15:20:00,37.15,37.2,37.14,37.2,79579.0,34.2345,34.2806,34.2253,34.2806,79579.0
2019-08-09 15:25:00,37.2,37.2,37.12,37.13,105419.0,34.2806,34.2806,34.2068,34.2161,105419.0
2019-08-09 15:30:00,37.12,37.14,37.1,37.12,299294.0,34.2068,34.2253,34.1884,34.2068,299294.0
2019-08-09 15:35:00,37.13,37.13,37.06,37.09,165671.0,34.2161,34.2161,34.1516,34.1792,165671.0
2019-08-09 15:40:00,37.1,37.14,37.08,37.14,271476.0,34.1884,34.2253,34.17,34.2253,271476.0
2019-08-09 15:45:00,37.14,37.15,37.04,37.05,150402.0,34.2253,34.2345,34.1331,34.1423,150402.0
2019-08-09 15:50:00,37.05,37.05,36.98,36.98,284980.0,34.1423,34.1423,34.0778,34.0778,284980.0
2019-08-09 15:55:00,36.98,36.99,36.84,36.88,747685.0,34.0778,34.087,33.9488,33.9857,747685.0
2019-08-12 09:30:00,36.35,36.5,36.21,36.27,230461.0,33.4973,33.6355,33.3683,33.4236,230461.0
2019-08-12 09:35:00,36.28,36.31,36.1,36.12,149780.0,33.4328,33.4604,33.2669,33.2853,149780.0
2019-08-12 09:40:00,36.12,36.34,36.12,36.21,185535.0,33.2853,33.4881,33.2853,33.3683,185535.0
2019-08-12 09:45:00,36.21,36.28,36.18,36.25,162195.0,33.3683,33.4328,33.3406,33.4051,162195.0
2019-08-12 09:50:00,36.24,36.29,36.18,36.22,63228.0,33.3959,33.442,33.3406,33.3775,63228.0
2019-08-12 09:55:00,36.23,36.24,36.1,36.1,115182.0,33.3867,33.3959,33.2669,33.2669,115182.0
2019-08-12 10:00:00,36.1,36.22,36.09,36.2,60004.0,33.2669,33.3775,33.2577,33.359,60004.0
2019-08-12 10:05:00,36.2,36.27,36.16,36.26,77526.0,33.359,33.4236,33.3222,33.4143,77526.0
2019-08-12 10:10:00,36.26,36.44,36.25,36.43,161950.0,33.4143,33.5802,33.4051,33.571,161950.0
2019-08-12 10:15:00,36.44,36.46,36.33,36.35,125572.0,33.5802,33.5986,33.4788,33.4973,125572.0
2019-08-12 10:20:00,36.34,36.43,36.33,36.43,140546.0,33.4881,33.571,33.4788,33.571,140546.0
2019-08-12 10:25:00,36.44,36.47,36.41,36.44,65288.0,33.5802,33.6079,33.5526,33.5802,65288.0
2019-08-12 10:30:00,36.44,36.53,36.41,36.42,74687.0,33.5802,33.6631,33.5526,33.5618,74687.0
2019-08-12 10:35:00,36.41,36.44,36.33,36.36,65837.0,33.5526,33.5802,33.4788,33.5065,65837.0
2019-08-12 10:40:00,36.35,36.38,36.31,36.36,53587.0,33.4973,33.5249,33.4604,33.5065,53587.0
2019-08-12 10:45:00,36.37,36.4,36.3,36.33,132652.0,33.5157,33.5433,33.4512,33.4788,132652.0
2019-08-12 10:50:00,36.33,36.39,36.32,36.39,124706.0,33.4788,33.5341,33.4696,33.5341,124706.0
2019-08-12 10:55:00,36.4,36.41,36.36,36.36,50100.0,33.5433,33.5526,33.5065,33.5065,50100.0
2019-08-12 11:00:00,36.36,36.37,36.28,36.3,68510.0,33.5065,33.5157,33.4328,33.4512,68510.0
2019-08-12 11:05:00,36.3,36.31,36.25,36.27,47885.0,33.4512,33.4604,33.4051,33.4236,47885.0
2019-08-12 11:10:00,36.26,36.27,36.2,36.22,124849.0,33.4143,33.4236,33.359,33.3775,124849.0
2019-08-12 11:15:00,36.23,36.29,36.22,36.26,44617.0,33.3867,33.442,33.3775,33.4143,44617.0
2019-08-12 11:20:00,36.27,36.27,36.23,36.27,198214.0,33.4236,33.4236,33.3867,33.4236,198214.0
2019-08-12 11:25:00,36.27,36.3,36.25,36.29,63218.0,33.4236,33.4512,33.4051,33.442,63218.0
2019-08-12 11:30:00,36.29,36.29,36.22,36.23,70302.0,33.442,33.442,33.3775,33.3867,70302.0
2019-08-12 11:35:00,36.22,36.23,36.2,36.22,112914.0,33.3775,33.3867,33.359,33.3775,112914.0
2019-08-12 11:40:00,36.22,36.31,36.21,36.3,49708.0,33.3775,33.4604,33.3683,33.4512,49708.0
2019-08-12 11:45:00,36.3,36.38,36.3,36.35,117862.0,33.4512,33.5249,33.4512,33.4973,117862.0
2019-08-12 11:50:00,36.35,36.37,36.33,36.36,64292.0,33.4973,33.5157,33.4788,33.5065,64292.0
2019-08-12 11:55:00,36.37,36.37,36.28,36.28,40131.0,33.5157,33.5157,33.4328,33.4328,40131.0
2019-08-12 12:00:00,36.29,36.31,36.24,36.26,151217.0,33.442,33.4604,33.3959,33.4143,151217.0
2019-08-12 12:05:00,36.26,36.27,36.23,36.23,188520.0,33.4143,33.4236,33.3867,33.3867,188520.0
2019-08-12 12:10:00,36.24,36.25,36.19,36.2,97749.0,33.3959,33.4051,33.3498,33.359,97749.0
2019-08-12 12:15:00,36.2,36.23,36.18,36.22,69783.0,33.359,33.3867,33.3406,33.3775,69783.0
2019-08-12 12:20:00,36.23,36.27,36.22,36.22,77892.0,33.3867,33.4236,33.3775,33.3775,77892.0
2019-08-12 12:25:00,36.21,36.22,36.18,36.21,95001.0,33.3683,33.3775,33.3406,33.3683,95001.0
2019-08-12 12:30:00,36.21,36.22,36.14,36.15,113355.0,33.3683,33.3775,33.3038,33.313,113355.0
2019-08-12 12:35:00,36.15,36.22,36.14,36.21,90274.0,33.313,33.3775,33.3038,33.3683,90274.0
2019-08-12 12:40:00,36.2,36.2,36.13,36.16,106675.0,33.359,33.359,33.2945,33.3222,106675.0
2019-08-12 12:45:00,36.16,36.18,36.15,36.17,47599.0,33.3222,33.3406,33.313,33.3314,47599.0
2019-08-12 12:50:00,36.16,36.19,36.1,36.1,34691.0,33.3222,33.3498,33.2669,33.2669,34691.0
2019-08-12 12:55:00,36.11,36.16,36.1,36.12,61838.0,33.2761,33.3222,33.2669,33.2853,61838.0
2019-08-12 13:00:00,36.11,36.13,36.09,36.09,65026.0,33.2761,33.2945,33.2577,33.2577,65026.0
2019-08-12 13:05:00,36.09,36.15,36.08,36.14,86253.0,33.2577,33.313,33.2485,33.3038,86253.0
2019-08-12 13:10:00,36.15,36.17,36.13,36.16,50292.0,33.313,33.3314,33.2945,33.3222,50292.0
2019-08-12 13:15:00,36.16,36.16,36.11,36.14,38807.0,33.3222,33.3222,33.2761,33.3038,38807.0
2019-08-12 13:20:00,36.14,36.19,36.13,36.15,69063.0,33.3038,33.3498,33.2945,33.313,69063.0
2019-08-12 13:25:00,36.15,36.17,36.14,36.15,36269.0,33.313,33.3314,33.3038,33.313,36269.0
2019-08-12 13:30:00,36.15,36.18,36.13,36.17,50697.0,33.313,33.3406,33.2945,33.3314,50697.0
2019-08-12 13:35:00,36.18,36.18,36.1,36.11,96077.0,33.3406,33.3406,33.2669,33.2761,96077.0
2019-08-12 13:40:00,36.11,36.13,36.02,36.04,96600.0,33.2761,33.2945,33.1932,33.2116,96600.0
2019-08-12 13:45:00,36.04,36.06,36.01,36.03,80634.0,33.2116,33.23,33.184,33.2024,80634.0
2019-08-12 13:50:00,36.02,36.11,36.02,36.09,63991.0,33.1932,33.2761,33.1932,33.2577,63991.0
2019-08-12 13:55:00,36.09,36.12,36.08,36.12,35352.0,33.2577,33.2853,33.2485,33.2853,35352.0
2019-08-12 14:00:00,36.12,36.16,36.1,36.16,61618.0,33.2853,33.3222,33.2669,33.3222,61618.0
2019-08-12 14:05:00,36.16,36.19,36.14,36.18,116910.0,33.3222,33.3498,33.3038,33.3406,116910.0
2019-08-12 14:10:00,36.17,36.22,36.14,36.22,81652.0,33.3314,33.3775,33.3038,33.3775,81652.0
2019-08-12 14:15:00,36.22,36.27,36.21,36.22,106575.0,33.3775,33.4236,33.3683,33.3775,106575.0
2019-08-12 14:20:00,36.22,36.25,36.21,36.24,194341.0,33.3775,33.4051,33.3683,33.3959,194341.0
2019-08-12 14:25:00,36.23,36.26,36.2,36.22,189349.0,33.3867,33.4143,33.359,33.3775,189349.0
2019-08-12 14:30:00,36.22,36.25,36.21,36.22,70754.0,33.3775,33.4051,33.3683,33.3775,70754.0
2019-08-12 14:35:00,36.23,36.26,36.2,36.23,151386.0,33.3867,33.4143,33.359,33.3867,151386.0
2019-08-12 14:40:00,36.23,36.24,36.12,36.17,136473.0,33.3867,33.3959,33.2853,33.3314,136473.0
2019-08-12 14:45:00,36.18,36.2,36.16,36.16,70395.0,33.3406,33.359,33.3222,33.3222,70395.0
2019-08-12 14:50:00,36.17,36.24,36.17,36.19,98850.0,33.3314,33.3959,33.3314,33.3498,98850.0
2019-08-12 14:55:00,36.2,36.22,36.16,36.22,74764.0,33.359,33.3775,33.3222,33.3775,74764.0
2019-08-12 15:00:00,36.22,36.26,36.16,36.24,212265.0,33.3775,33.4143,33.3222,33.3959,212265.0
2019-08-12 15:05:00,36.23,36.3,36.22,36.28,89159.0,33.3867,33.4512,33.3775,33.4328,89159.0
2019-08-12 15:10:00,36.29,36.33,36.27,36.27,98572.0,33.442,33.4788,33.4236,33.4236,98572.0
2019-08-12 15:15:00,36.27,36.29,36.25,36.26,47356.0,33.4236,33.442,33.4051,33.4143,47356.0
2019-08-12 15:20:00,36.25,36.28,36.24,36.25,99955.0,33.4051,33.4328,33.3959,33.4051,99955.0
2019-08-12 15:25:00,36.24,36.31,36.24,36.31,78638.0,33.3959,33.4604,33.3959,33.4604,78638.0
2019-08-12 15:30:00,36.31,36.33,36.29,36.29,43748.0,33.4604,33.4788,33.442,33.442,43748.0
2019-08-12 15:35:00,36.31,36.36,36.28,36.35,3388.0,33.4604,33.5065,33.4328,33.4973,3388.0
2019-08-12 15:40:00,36.37,36.44,36.36,36.44,2100.0,33.5157,33.5802,33.5065,33.5802,2100.0
2019-08-12 15:45:00,36.44,36.47,36.28,36.39,48757.0,33.5802,33.6079,33.4328,33.5341,48757.0
2019-08-12 15:50:00,36.4,36.41,36.36,36.38,75443.0,33.5433,33.5526,33.5065,33.5249,75443.0
2019-08-12 15:55:00,36.39,36.45,36.36,36.41,162707.0,33.5341,33.5894,33.5065,33.5526,162707.0
2019-08-13 09:30:00,36.33,36.61,36.28,36.61,232046.0,33.4788,33.7369,33.4328,33.7369,232046.0
2019-08-13 09:35:00,36.61,36.88,36.59,36.88,161347.0,33.7369,33.9857,33.7184,33.9857,161347.0
2019-08-13 09:40:00,36.87,37.08,36.84,37.08,249283.0,33.9765,34.17,33.9488,34.17,249283.0
2019-08-13 09:45:00,37.08,37.64,37.06,37.61,391374.0,34.17,34.686,34.1516,34.6584,391374.0
2019-08-13 09:50:00,37.62,37.76,37.52,37.7,233536.0,34.6676,34.7966,34.5755,34.7413,233536.0
2019-08-13 09:55:00,37.7,37.88,37.63,37.82,205979.0,34.7413,34.9072,34.6768,34.8519,205979.0
2019-08-13 10:00:00,37.82,37.85,37.52,37.64,113781.0,34.8519,34.8796,34.5755,34.686,113781.0
2019-08-13 10:05:00,37.64,37.68,37.49,37.62,125987.0,34.686,34.7229,34.5478,34.6676,125987.0
2019-08-13 10:10:00,37.62,37.65,37.45,37.5,121772.0,34.6676,34.6953,34.5109,34.557,121772.0
2019-08-13 10:15:00,37.5,37.78,37.49,37.78,109662.0,34.557,34.815,34.5478,34.815,109662.0
2019-08-13 10:20:00,37.79,37.86,37.74,37.86,130519.0,34.8243,34.8888,34.7782,34.8888,130519.0
2019-08-13 10:25:00,37.86,37.99,37.86,37.95,157720.0,34.8888,35.0086,34.8888,34.9717,157720.0
2019-08-13 10:30:00,37.95,38.02,37.91,37.97,224980.0,34.9717,35.0362,34.9348,34.9901,224980.0
2019-08-13 10:35:00,37.96,37.99,37.92,37.95,241646.0,34.9809,35.0086,34.9441,34.9717,241646.0
2019-08-13 10:40:00,37.95,37.97,37.74,37.8,137785.0,34.9717,34.9901,34.7782,34.8335,137785.0
2019-08-13 10:45:00,37.8,37.83,37.72,37.73,92252.0,34.8335,34.8611,34.7598,34.769,92252.0
2019-08-13 10:50:00,37.74,37.85,37.73,37.82,115607.0,34.7782,34.8796,34.769,34.8519,115607.0
2019-08-13 10:55:00,37.81,37.81,37.7,37.72,59620.0,34.8427,34.8427,34.7413,34.7598,59620.0
2019-08-13 11:00:00,37.72,37.74,37.61,37.64,49206.0,34.7598,34.7782,34.6584,34.686,49206.0
2019-08-13 11:05:00,37.64,37.74,37.6,37.71,75619.0,34.686,34.7782,34.6492,34.7505,75619.0
2019-08-13 11:10:00,37.71,37.74,37.67,37.72,75030.0,34.7505,34.7782,34.7137,34.7598,75030.0
2019-08-13 11:15:00,37.72,37.74,37.5,37.53,92020.0,34.7598,34.7782,34.557,34.5847,92020.0
2019-08-13 11:20:00,37.53,37.56,37.48,37.51,76012.0,34.5847,34.6123,34.5386,34.5662,76012.0
2019-08-13 11:25:00,37.51,37.57,37.47,37.55,94331.0,34.5662,34.6215,34.5294,34.6031,94331.0
2019-08-13 11:30:00,37.55,37.6,37.49,37.59,118671.0,34.6031,34.6492,34.5478,34.64,118671.0
2019-08-13 11:35:00,37.59,37.72,37.58,37.69,68710.0,34.64,34.7598,34.6307,34.7321,68710.0
2019-08-13 11:40:00,37.69,37.78,37.69,37.73,60779.0,34.7321,34.815,34.7321,34.769,60779.0
2019-08-13 11:45:00,37.73,37.78,37.7,37.77,44646.0,34.769,34.815,34.7413,34.8058,44646.0
2019-08-13 11:50:00,37.77,37.8,37.7,37.73,68835.0,34.8058,34.8335,34.7413,34.769,68835.0
2019-08-13 11:55:00,37.73,37.77,37.63,37.69,127177.0,34.769,34.8058,34.6768,34.7321,127177.0
2019-08-13 12:00:00,37.69,37.74,37.68,37.73,116479.0,34.7321,34.7782,34.7229,34.769,116479.0
2019-08-13 12:05:00,37.73,37.78,37.71,37.74,139886.0,34.769,34.815,34.7505,34.7782,139886.0
2019-08-13 12:10:00,37.74,37.78,37.73,37.77,69343.0,34.7782,34.815,34.769,34.8058,69343.0
2019-08-13 12:15:00,37.78,37.8,37.73,37.76,76029.0,34.815,34.8335,34.769,34.7966,76029.0
2019-08-13 12:20:00,37.76,37.81,37.74,37.8,79739.0,34.7966,34.8427,34.7782,34.8335,79739.0
2019-08-13 12:25:00,37.79,37.8,37.74,37.76,79985.0,34.8243,34.8335,34.7782,34.7966,79985.0
2019-08-13 12:30:00,37.77,37.8,37.75,37.77,90503.0,34.8058,34.8335,34.7874,34.8058,90503.0
2019-08-13 12:35:00,37.77,37.79,37.75,37.79,68598.0,34.8058,34.8243,34.7874,34.8243,68598.0
2019-08-13 12:40:00,37.79,37.85,37.79,37.84,50896.0,34.8243,34.8796,34.8243,34.8703,50896.0
2019-08-13 12:45:00,37.83,37.84,37.79,37.81,45214.0,34.8611,34.8703,34.8243,34.8427,45214.0
2019-08-13 12:50:00,37.82,37.83,37.79,37.8,49563.0,34.8519,34.8611,34.8243,34.8335,49563.0
2019-08-13 12:55:00,37.8,37.8,37.74,37.79,48162.0,34.8335,34.8335,34.7782,34.8243,48162.0
2019-08-13 13:00:00,37.79,37.8,37.75,37.8,45407.0,34.8243,34.8335,34.7874,34.8335,45407.0
2019-08-13 13:05:00,37.79,37.85,37.79,37.85,71515.0,34.8243,34.8796,34.8243,34.8796,71515.0
2019-08-13 13:10:00,37.84,37.93,37.84,37.93,57998.0,34.8703,34.9533,34.8703,34.9533,57998.0
2019-08-13 13:15:00,37.94,37.95,37.74,37.8,147434.0,34.9625,34.9717,34.7782,34.8335,147434.0
2019-08-13 13:20:00,37.8,37.81,37.71,37.79,259202.0,34.8335,34.8427,34.7505,34.8243,259202.0
2019-08-13 13:25:00,37.79,37.83,37.76,37.82,105571.0,34.8243,34.8611,34.7966,34.8519,105571.0
2019-08-13 13:30:00,37.82,37.87,37.79,37.87,55195.0,34.8519,34.898,34.8243,34.898,55195.0
2019-08-13 13:35:00,37.87,37.91,37.81,37.83,57514.0,34.898,34.9348,34.8427,34.8611,57514.0
2019-08-13 13:40:00,37.83,37.83,37.76,37.79,58208.0,34.8611,34.8611,34.7966,34.8243,58208.0
2019-08-13 13:45:00,37.79,37.83,37.78,37.82,271902.0,34.8243,34.8611,34.815,34.8519,271902.0
2019-08-13 13:50:00,37.82,37.84,37.81,37.82,79599.0,34.8519,34.8703,34.8427,34.8519,79599.0
2019-08-13 13:55:00,37.82,37.84,37.81,37.83,42741.0,34.8519,34.8703,34.8427,34.8611,42741.0
2019-08-13 14:00:00,37.84,37.87,37.82,37.87,219872.0,34.8703,34.898,34.8519,34.898,219872.0
2019-08-13 14:05:00,37.87,37.99,37.85,37.97,118352.0,34.898,35.0086,34.8796,34.9901,118352.0
2019-08-13 14:10:00,37.98,37.99,37.89,37.9,163659.0,34.9994,35.0086,34.9164,34.9256,163659.0
2019-08-13 14:15:00,37.9,37.91,37.83,37.84,115633.0,34.9256,34.9348,34.8611,34.8703,115633.0
2019-08-13 14:20:00,37.84,37.91,37.83,37.91,130840.0,34.8703,34.9348,34.8611,34.9348,130840.0
2019-08-13 14:25:00,37.91,37.97,37.9,37.95,96691.0,34.9348,34.9901,34.9256,34.9717,96691.0
2019-08-13 14:30:00,37.95,37.99,37.91,37.99,79499.0,34.9717,35.0086,34.9348,35.0086,79499.0
2019-08-13 14:35:00,37.99,38.0,37.93,38.0,117583.0,35.0086,35.0178,34.9533,35.0178,117583.0
2019-08-13 14:40:00,38.0,38.01,37.93,37.94,79737.0,35.0178,35.027,34.9533,34.9625,79737.0
2019-08-13 14:45:00,37.93,37.95,37.85,37.86,65351.0,34.9533,34.9717,34.8796,34.8888,65351.0
2019-08-13 14:50:00,37.85,37.9,37.83,37.84,83392.0,34.8796,34.9256,34.8611,34.8703,83392.0
2019-08-13 14:55:00,37.84,37.84,37.79,37.8,60179.0,34.8703,34.8703,34.8243,34.8335,60179.0
2019-08-13 15:00:00,37.8,37.85,37.79,37.8,153767.0,34.8335,34.8796,34.8243,34.8335,153767.0
2019-08-13 15:05:00,37.8,37.83,37.77,37.8,203285.0,34.8335,34.8611,34.8058,34.8335,203285.0
2019-08-13 15:10:00,37.8,37.8,37.72,37.74,107791.0,34.8335,34.8335,34.7598,34.7782,107791.0
2019-08-13 15:15:00,37.73,37.78,37.73,37.76,125148.0,34.769,34.815,34.769,34.7966,125148.0
2019-08-13 15:20:00,37.76,37.78,37.74,37.75,88369.0,34.7966,34.815,34.7782,34.7874,88369.0
2019-08-13 15:25:00,37.75,37.81,37.75,37.8,94473.0,34.7874,34.8427,34.7874,34.8335,94473.0
2019-08-13 15:30:00,37.8,37.81,37.73,37.74,125328.0,34.8335,34.8427,34.769,34.7782,125328.0
2019-08-13 15:35:00,37.74,37.78,37.73,37.76,152583.0,34.7782,34.815,34.769,34.7966,152583.0
2019-08-13 15:40:00,37.76,37.81,37.73,37.75,132408.0,34.7966,34.8427,34.769,34.7874,132408.0
2019-08-13 15:45:00,37.76,37.77,37.74,37.77,143782.0,34.7966,34.8058,34.7782,34.8058,143782.0
2019-08-13 15:50:00,37.77,37.83,37.76,37.83,197222.0,34.8058,34.8611,34.7966,34.8611,197222.0
2019-08-13 15:55:00,37.82,37.83,37.66,37.68,558658.0,34.8519,34.8611,34.7045,34.7229,558658.0
2019-08-14 09:30:00,36.52,36.57,36.08,36.36,378655.0,33.6539,33.7,33.2485,33.5065,378655.0
2019-08-14 09:35:00,36.37,36.82,36.36,36.81,243545.0,33.5157,33.9304,33.5065,33.9212,243545.0
2019-08-14 09:40:00,36.81,36.96,36.66,36.93,215360.0,33.9212,34.0594,33.7829,34.0318,215360.0
2019-08-14 09:45:00,36.94,37.01,36.8,36.95,135384.0,34.041,34.1055,33.912,34.0502,135384.0
2019-08-14 09:50:00,36.96,37.11,36.94,37.0,161587.0,34.0594,34.1976,34.041,34.0963,161587.0
2019-08-14 09:55:00,37.0,37.13,37.0,37.02,85773.0,34.0963,34.2161,34.0963,34.1147,85773.0
2019-08-14 10:00:00,37.01,37.05,36.9,36.91,163999.0,34.1055,34.1423,34.0041,34.0133,163999.0
2019-08-14 10:05:00,36.91,36.93,36.8,36.81,83167.0,34.0133,34.0318,33.912,33.9212,83167.0
2019-08-14 10:10:00,36.81,36.84,36.76,36.77,70268.0,33.9212,33.9488,33.8751,33.8843,70268.0
2019-08-14 10:15:00,36.77,36.82,36.74,36.76,75745.0,33.8843,33.9304,33.8567,33.8751,75745.0
2019-08-14 10:20:00,36.75,36.76,36.66,36.72,89625.0,33.8659,33.8751,33.7829,33.8382,89625.0
2019-08-14 10:25:00,36.72,36.96,36.7,36.95,107025.0,33.8382,34.0594,33.8198,34.0502,107025.0
2019-08-14 10:30:00,36.95,36.95,36.85,36.86,89003.0,34.0502,34.0502,33.958,33.9672,89003.0
2019-08-14 10:35:00,36.86,36.88,36.84,36.86,118195.0,33.9672,33.9857,33.9488,33.9672,118195.0
2019-08-14 10:40:00,36.86,36.87,36.81,36.82,69691.0,33.9672,33.9765,33.9212,33.9304,69691.0
2019-08-14 10:45:00,36.82,36.82,36.7,36.71,172742.0,33.9304,33.9304,33.8198,33.829,172742.0
2019-08-14 10:50:00,36.72,36.72,36.64,36.65,196129.0,33.8382,33.8382,33.7645,33.7737,196129.0
2019-08-14 10:55:00,36.66,36.74,36.56,36.58,137112.0,33.7829,33.8567,33.6908,33.7092,137112.0
2019-08-14 11:00:00,36.58,36.6,36.51,36.52,107234.0,33.7092,33.7277,33.6447,33.6539,107234.0
2019-08-14 11:05:00,36.51,36.55,36.46,36.47,77412.0,33.6447,33.6816,33.5986,33.6079,77412.0
2019-08-14 11:10:00,36.47,36.51,36.45,36.45,113169.0,33.6079,33.6447,33.5894,33.5894,113169.0
2019-08-14 11:15:00,36.45,36.58,36.42,36.49,157133.0,33.5894,33.7092,33.5618,33.6263,157133.0
2019-08-14 11:20:00,36.49,36.58,36.48,36.55,96311.0,33.6263,33.7092,33.6171,33.6816,96311.0
2019-08-14 11:25:00,36.55,36.63,36.55,36.55,65451.0,33.6816,33.7553,33.6816,33.6816,65451.0
2019-08-14 11:30:00,36.55,36.6,36.55,36.58,68280.0,33.6816,33.7277,33.6816,33.7092,68280.0
2019-08-14 11:35:00,36.59,36.59,36.5,36.51,69008.0,33.7184,33.7184,33.6355,33.6447,69008.0
2019-08-14 11:40:00,36.52,36.54,36.5,36.5,104723.0,33.6539,33.6724,33.6355,33.6355,104723.0
2019-08-14 11:45:00,36.5,36.55,36.48,36.52,168752.0,33.6355,33.6816,33.6171,33.6539,168752.0
2019-08-14 11:50:00,36.54,36.66,36.53,36.66,60561.0,33.6724,33.7829,33.6631,33.7829,60561.0
2019-08-14 11:55:00,36.66,36.77,36.65,36.77,270400.0,33.7829,33.8843,33.7737,33.8843,270400.0
2019-08-14 12:00:00,36.75,36.76,36.61,36.62,160122.0,33.8659,33.8751,33.7369,33.7461,160122.0
2019-08-14 12:05:00,36.62,36.67,36.52,36.55,154454.0,33.7461,33.7922,33.6539,33.6816,154454.0
2019-08-14 12:10:00,36.55,36.64,36.54,36.64,81332.0,33.6816,33.7645,33.6724,33.7645,81332.0
2019-08-14 12:15:00,36.65,36.65,36.59,36.59,78264.0,33.7737,33.7737,33.7184,33.7184,78264.0
2019-08-14 12:20:00,36.59,36.64,36.55,36.58,60120.0,33.7184,33.7645,33.6816,33.7092,60120.0
2019-08-14 12:25:00,36.57,36.57,36.52,36.54,63120.0,33.7,33.7,33.6539,33.6724,63120.0
2019-08-14 12:30:00,36.54,36.62,36.54,36.58,72909.0,33.6724,33.7461,33.6724,33.7092,72909.0
2019-08-14 12:35:00,36.58,36.62,36.53,36.53,40032.0,33.7092,33.7461,33.6631,33.6631,40032.0
2019-08-14 12:40:00,36.54,36.56,36.5,36.53,75449.0,33.6724,33.6908,33.6355,33.6631,75449.0
2019-08-14 12:45:00,36.53,36.55,36.51,36.52,45968.0,33.6631,33.6816,33.6447,33.6539,45968.0
2019-08-14 12:50:00,36.51,36.54,36.5,36.52,68759.0,33.6447,33.6724,33.6355,33.6539,68759.0
2019-08-14 12:55:00,36.52,36.55,36.5,36.5,77256.0,33.6539,33.6816,33.6355,33.6355,77256.0
2019-08-14 13:00:00,36.5,36.56,36.45,36.52,171312.0,33.6355,33.6908,33.5894,33.6539,171312.0
2019-08-14 13:05:00,36.52,36.54,36.5,36.54,74929.0,33.6539,33.6724,33.6355,33.6724,74929.0
2019-08-14 13:10:00,36.53,36.56,36.49,36.55,87478.0,33.6631,33.6908,33.6263,33.6816,87478.0
2019-08-14 13:15:00,36.55,36.59,36.51,36.52,90517.0,33.6816,33.7184,33.6447,33.6539,90517.0
2019-08-14 13:20:00,36.52,36.62,36.52,36.62,61112.0,33.6539,33.7461,33.6539,33.7461,61112.0
2019-08-14 13:25:00,36.61,36.78,36.61,36.74,99657.0,33.7369,33.8935,33.7369,33.8567,99657.0
2019-08-14 13:30:00,36.74,36.77,36.71,36.74,72766.0,33.8567,33.8843,33.829,33.8567,72766.0
2019-08-14 13:35:00,36.75,36.81,36.73,36.81,68740.0,33.8659,33.9212,33.8475,33.9212,68740.0
2019-08-14 13:40:00,36.81,36.86,36.81,36.86,76581.0,33.9212,33.9672,33.9212,33.9672,76581.0
2019-08-14 13:45:00,36.86,36.87,36.84,36.86,145561.0,33.9672,33.9765,33.9488,33.9672,145561.0
2019-08-14 13:50:00,36.86,36.88,36.84,36.86,115688.0,33.9672,33.9857,33.9488,33.9672,115688.0
2019-08-14 13:55:00,36.86,36.87,36.8,36.8,97395.0,33.9672,33.9765,33.912,33.912,97395.0
2019-08-14 14:00:00,36.8,36.88,36.8,36.86,144084.0,33.912,33.9857,33.912,33.9672,144084.0
2019-08-14 14:05:00,36.85,36.91,36.85,36.88,107011.0,33.958,34.0133,33.958,33.9857,107011.0
2019-08-14 14:10:00,36.88,36.92,36.87,36.9,55940.0,33.9857,34.0225,33.9765,34.0041,55940.0
2019-08-14 14:15:00,36.9,36.97,36.88,36.97,108943.0,34.0041,34.0686,33.9857,34.0686,108943.0
2019-08-14 14:20:00,36.97,37.01,36.92,36.93,185030.0,34.0686,34.1055,34.0225,34.0318,185030.0
2019-08-14 14:25:00,36.93,36.97,36.92,36.96,75560.0,34.0318,34.0686,34.0225,34.0594,75560.0
2019-08-14 14:30:00,36.96,36.99,36.92,36.95,240913.0,34.0594,34.087,34.0225,34.0502,240913.0
2019-08-14 14:35:00,36.94,36.96,36.88,36.9,229128.0,34.041,34.0594,33.9857,34.0041,229128.0
2019-08-14 14:40:00,36.89,36.9,36.83,36.86,247121.0,33.9949,34.0041,33.9396,33.9672,247121.0
2019-08-14 14:45:00,36.85,36.89,36.83,36.86,100451.0,33.958,33.9949,33.9396,33.9672,100451.0
2019-08-14 14:50:00,36.85,36.86,36.78,36.8,119161.0,33.958,33.9672,33.8935,33.912,119161.0
2019-08-14 14:55:00,36.8,36.82,36.77,36.77,80290.0,33.912,33.9304,33.8843,33.8843,80290.0
2019-08-14 15:00:00,36.77,36.88,36.75,36.88,213994.0,33.8843,33.9857,33.8659,33.9857,213994.0
2019-08-14 15:05:00,36.87,36.88,36.83,36.84,134659.0,33.9765,33.9857,33.9396,33.9488,134659.0
2019-08-14 15:10:00,36.84,36.85,36.76,36.77,143016.0,33.9488,33.958,33.8751,33.8843,143016.0
2019-08-14 15:15:00,36.76,36.77,36.68,36.7,142310.0,33.8751,33.8843,33.8014,33.8198,142310.0
2019-08-14 15:20:00,36.69,36.7,36.6,36.62,154402.0,33.8106,33.8198,33.7277,33.7461,154402.0
2019-08-14 15:25:00,36.62,36.85,36.61,36.75,166762.0,33.7461,33.958,33.7369,33.8659,166762.0
2019-08-14 15:30:00,36.76,36.76,36.64,36.69,261525.0,33.8751,33.8751,33.7645,33.8106,261525.0
2019-08-14 15:35:00,36.69,36.72,36.58,36.63,321252.0,33.8106,33.8382,33.7092,33.7553,321252.0
2019-08-14 15:40:00,36.63,36.64,36.53,36.6,575431.0,33.7553,33.7645,33.6631,33.7277,575431.0
2019-08-14 15:45:00,36.6,36.66,36.58,36.59,364621.0,33.7277,33.7829,33.7092,33.7184,364621.0
2019-08-14 15:50:00,36.59,36.67,36.57,36.66,317612.0,33.7184,33.7922,33.7,33.7829,317612.0
2019-08-14 15:55:00,36.66,36.71,36.57,36.58,1170286.0,33.7829,33.829,33.7,33.7092,1170286.0
2019-08-15 09:30:00,36.85,37.04,36.72,36.87,99318.0,33.958,34.1331,33.8382,33.9765,99318.0
2019-08-15 09:35:00,36.86,37.0,36.83,36.89,81079.0,33.9672,34.0963,33.9396,33.9949,81079.0
2019-08-15 09:40:00,36.89,36.93,36.8,36.84,66786.0,33.9949,34.0318,33.912,33.9488,66786.0
2019-08-15 09:45:00,36.84,36.89,36.79,36.8,70185.0,33.9488,33.9949,33.9027,33.912,70185.0
2019-08-15 09:50:00,36.8,36.81,36.65,36.75,90558.0,33.912,33.9212,33.7737,33.8659,90558.0
2019-08-15 09:55:00,36.74,36.8,36.71,36.77,157337.0,33.8567,33.912,33.829,33.8843,157337.0
2019-08-15 10:00:00,36.77,36.81,36.67,36.73,111248.0,33.8843,33.9212,33.7922,33.8475,111248.0
2019-08-15 10:05:00,36.72,36.73,36.67,36.69,91978.0,33.8382,33.8475,33.7922,33.8106,91978.0
2019-08-15 10:10:00,36.68,36.77,36.65,36.67,86787.0,33.8014,33.8843,33.7737,33.7922,86787.0
2019-08-15 10:15:00,36.67,36.75,36.65,36.68,164552.0,33.7922,33.8659,33.7737,33.8014,164552.0
2019-08-15 10:20:00,36.67,36.81,36.64,36.79,113780.0,33.7922,33.9212,33.7645,33.9027,113780.0
2019-08-15 10:25:00,36.8,36.83,36.69,36.7,66633.0,33.912,33.9396,33.8106,33.8198,66633.0
2019-08-15 10:30:00,36.7,36.76,36.67,36.76,101225.0,33.8198,33.8751,33.7922,33.8751,101225.0
2019-08-15 10:35:00,36.77,36.78,36.69,36.7,71190.0,33.8843,33.8935,33.8106,33.8198,71190.0
2019-08-15 10:40:00,36.68,36.72,36.68,36.7,65180.0,33.8014,33.8382,33.8014,33.8198,65180.0
2019-08-15 10:45:00,36.7,36.75,36.6,36.6,108222.0,33.8198,33.8659,33.7277,33.7277,108222.0
2019-08-15 10:50:00,36.6,36.66,36.57,36.61,74826.0,33.7277,33.7829,33.7,33.7369,74826.0
2019-08-15 10:55:00,36.62,36.62,36.56,36.58,92335.0,33.7461,33.7461,33.6908,33.7092,92335.0
2019-08-15 11:00:00,36.58,36.58,36.5,36.51,97249.0,33.7092,33.7092,33.6355,33.6447,97249.0
2019-08-15 11:05:00,36.51,36.56,36.48,36.51,111962.0,33.6447,33.6908,33.6171,33.6447,111962.0
2019-08-15 11:10:00,36.51,36.55,36.47,36.52,78399.0,33.6447,33.6816,33.6079,33.6539,78399.0
2019-08-15 11:15:00,36.52,36.55,36.49,36.51,45009.0,33.6539,33.6816,33.6263,33.6447,45009.0
2019-08-15 11:20:00,36.5,36.59,36.44,36.57,134568.0,33.6355,33.7184,33.5802,33.7,134568.0
2019-08-15 11:25:00,36.56,36.67,36.55,36.64,106660.0,33.6908,33.7922,33.6816,33.7645,106660.0
2019-08-15 11:30:00,36.63,36.69,36.61,36.64,68466.0,33.7553,33.8106,33.7369,33.7645,68466.0
2019-08-15 11:35:00,36.64,36.7,36.63,36.7,37065.0,33.7645,33.8198,33.7553,33.8198,37065.0
2019-08-15 11:40:00,36.69,36.73,36.59,36.62,34154.0,33.8106,33.8475,33.7184,33.7461,34154.0
2019-08-15 11:45:00,36.61,36.65,36.56,36.57,30499.0,33.7369,33.7737,33.6908,33.7,30499.0
2019-08-15 11:50:00,36.58,36.62,36.56,36.58,24541.0,33.7092,33.7461,33.6908,33.7092,24541.0
2019-08-15 11:55:00,36.57,36.66,36.56,36.64,22859.0,33.7,33.7829,33.6908,33.7645,22859.0
2019-08-15 12:00:00,36.64,36.67,36.59,36.67,31495.0,33.7645,33.7922,33.7184,33.7922,31495.0
2019-08-15 12:05:00,36.67,36.7,36.64,36.66,31699.0,33.7922,33.8198,33.7645,33.7829,31699.0
2019-08-15 12:10:00,36.66,36.67,36.6,36.61,28095.0,33.7829,33.7922,33.7277,33.7369,28095.0
2019-08-15 12:15:00,36.61,36.67,36.6,36.66,22243.0,33.7369,33.7922,33.7277,33.7829,22243.0
2019-08-15 12:20:00,36.67,36.67,36.56,36.59,43138.0,33.7922,33.7922,33.6908,33.7184,43138.0
2019-08-15 12:25:00,36.59,36.6,36.54,36.55,34598.0,33.7184,33.7277,33.6724,33.6816,34598.0
2019-08-15 12:30:00,36.56,36.59,36.55,36.57,30920.0,33.6908,33.7184,33.6816,33.7,30920.0
2019-08-15 12:35:00,36.57,36.61,36.55,36.57,29283.0,33.7,33.7369,33.6816,33.7,29283.0
2019-08-15 12:40:00,36.56,36.6,36.55,36.58,20076.0,33.6908,33.7277,33.6816,33.7092,20076.0
2019-08-15 12:45:00,36.58,36.58,36.53,36.55,43415.0,33.7092,33.7092,33.6631,33.6816,43415.0
2019-08-15 12:50:00,36.55,36.59,36.52,36.55,18304.0,33.6816,33.7184,33.6539,33.6816,18304.0
2019-08-15 12:55:00,36.55,36.61,36.54,36.59,12497.0,33.6816,33.7369,33.6724,33.7184,12497.0
2019-08-15 13:00:00,36.59,36.65,36.58,36.59,36581.0,33.7184,33.7737,33.7092,33.7184,36581.0
2019-08-15 13:05:00,36.59,36.61,36.57,36.58,23522.0,33.7184,33.7369,33.7,33.7092,23522.0
2019-08-15 13:10:00,36.58,36.58,36.47,36.49,68099.0,33.7092,33.7092,33.6079,33.6263,68099.0
2019-08-15 13:15:00,36.48,36.5,36.47,36.48,52861.0,33.6171,33.6355,33.6079,33.6171,52861.0
2019-08-15 13:20:00,36.48,36.49,36.45,36.45,76587.0,33.6171,33.6263,33.5894,33.5894,76587.0
2019-08-15 13:25:00,36.45,36.46,36.35,36.4,84322.0,33.5894,33.5986,33.4973,33.5433,84322.0
2019-08-15 13:30:00,36.39,36.41,36.36,36.38,217187.0,33.5341,33.5526,33.5065,33.5249,217187.0
2019-08-15 13:35:00,36.38,36.38,36.32,36.33,90494.0,33.5249,33.5249,33.4696,33.4788,90494.0
2019-08-15 13:40:00,36.34,36.34,36.3,36.3,87198.0,33.4881,33.4881,33.4512,33.4512,87198.0
2019-08-15 13:45:00,36.3,36.3,36.24,36.27,105166.0,33.4512,33.4512,33.3959,33.4236,105166.0
2019-08-15 13:50:00,36.28,36.29,36.18,36.2,153501.0,33.4328,33.442,33.3406,33.359,153501.0
2019-08-15 13:55:00,36.22,36.22,36.11,36.11,144407.0,33.3775,33.3775,33.2761,33.2761,144407.0
2019-08-15 14:00:00,36.11,36.24,36.1,36.18,125352.0,33.2761,33.3959,33.2669,33.3406,125352.0
2019-08-15 14:05:00,36.17,36.27,36.16,36.24,56369.0,33.3314,33.4236,33.3222,33.3959,56369.0
2019-08-15 14:10:00,36.25,36.37,36.24,36.36,81987.0,33.4051,33.5157,33.3959,33.5065,81987.0
2019-08-15 14:15:00,36.34,36.37,36.3,36.32,26764.0,33.4881,33.5157,33.4512,33.4696,26764.0
2019-08-15 14:20:00,36.31,36.41,36.31,36.38,24547.0,33.4604,33.5526,33.4604,33.5249,24547.0
2019-08-15 14:25:00,36.37,36.41,36.37,36.39,23884.0,33.5157,33.5526,33.5157,33.5341,23884.0
2019-08-15 14:30:00,36.38,36.4,36.29,36.35,30619.0,33.5249,33.5433,33.442,33.4973,30619.0
2019-08-15 14:35:00,36.35,36.36,36.27,36.32,36107.0,33.4973,33.5065,33.4236,33.4696,36107.0
2019-08-15 14:40:00,36.32,36.35,36.3,36.35,42482.0,33.4696,33.4973,33.4512,33.4973,42482.0
2019-08-15 14:45:00,36.35,36.42,36.34,36.39,48606.0,33.4973,33.5618,33.4881,33.5341,48606.0
2019-08-15 14:50:00,36.39,36.42,36.32,36.41,40661.0,33.5341,33.5618,33.4696,33.5526,40661.0
2019-08-15 14:55:00,36.41,36.43,36.37,36.39,40566.0,33.5526,33.571,33.5157,33.5341,40566.0
2019-08-15 15:00:00,36.4,36.54,36.4,36.52,41667.0,33.5433,33.6724,33.5433,33.6539,41667.0
2019-08-15 15:05:00,36.52,36.53,36.47,36.51,48900.0,33.6539,33.6631,33.6079,33.6447,48900.0
2019-08-15 15:10:00,36.52,36.52,36.45,36.48,43328.0,33.6539,33.6539,33.5894,33.6171,43328.0
2019-08-15 15:15:00,36.49,36.5,36.44,36.49,43790.0,33.6263,33.6355,33.5802,33.6263,43790.0
2019-08-15 15:20:00,36.49,36.54,36.46,36.47,140116.0,33.6263,33.6724,33.5986,33.6079,140116.0
2019-08-15 15:25:00,36.48,36.49,36.43,36.45,82796.0,33.6171,33.6263,33.571,33.5894,82796.0
2019-08-15 15:30:00,36.45,36.52,36.44,36.47,158212.0,33.5894,33.6539,33.5802,33.6079,158212.0
2019-08-15 15:35:00,36.47,36.49,36.44,36.47,98430.0,33.6079,33.6263,33.5802,33.6079,98430.0
2019-08-15 15:40:00,36.47,36.55,36.45,36.53,111509.0,33.6079,33.6816,33.5894,33.6631,111509.0
2019-08-15 15:45:00,36.52,36.6,36.5,36.59,180038.0,33.6539,33.7277,33.6355,33.7184,180038.0
2019-08-15 15:50:00,36.59,36.67,36.58,36.67,282841.0,33.7184,33.7922,33.7092,33.7922,282841.0
2019-08-15 15:55:00,36.66,36.68,36.53,36.55,370573.0,33.7829,33.8014,33.6631,33.6816,370573.0
2019-08-16 09:30:00,36.85,37.06,36.78,36.96,285069.0,33.958,34.1516,33.8935,34.0594,285069.0
2019-08-16 09:35:00,36.97,37.34,36.97,37.2,209562.0,34.0686,34.4096,34.0686,34.2806,209562.0
2019-08-16 09:40:00,37.21,37.26,37.06,37.1,55073.0,34.2898,34.3359,34.1516,34.1884,55073.0
2019-08-16 09:45:00,37.1,37.12,37.04,37.06,65085.0,34.1884,34.2068,34.1331,34.1516,65085.0
2019-08-16 09:50:00,37.06,37.11,37.03,37.05,69296.0,34.1516,34.1976,34.1239,34.1423,69296.0
2019-08-16 09:55:00,37.05,37.11,37.04,37.05,83758.0,34.1423,34.1976,34.1331,34.1423,83758.0
2019-08-16 10:00:00,37.05,37.1,37.03,37.04,36252.0,34.1423,34.1884,34.1239,34.1331,36252.0
2019-08-16 10:05:00,37.04,37.07,37.02,37.05,70951.0,34.1331,34.1608,34.1147,34.1423,70951.0
2019-08-16 10:10:00,37.06,37.13,37.02,37.11,59056.0,34.1516,34.2161,34.1147,34.1976,59056.0
2019-08-16 10:15:00,37.11,37.11,37.06,37.07,38051.0,34.1976,34.1976,34.1516,34.1608,38051.0
2019-08-16 10:20:00,37.08,37.26,37.06,37.2,125623.0,34.17,34.3359,34.1516,34.2806,125623.0
2019-08-16 10:25:00,37.2,37.23,37.13,37.14,46015.0,34.2806,34.3082,34.2161,34.2253,46015.0
2019-08-16 10:30:00,37.14,37.18,37.13,37.15,33941.0,34.2253,34.2621,34.2161,34.2345,33941.0
2019-08-16 10:35:00,37.16,37.23,37.16,37.21,45054.0,34.2437,34.3082,34.2437,34.2898,45054.0
2019-08-16 10:40:00,37.2,37.28,37.2,37.26,74821.0,34.2806,34.3543,34.2806,34.3359,74821.0
2019-08-16 10:45:00,37.26,37.45,37.26,37.41,102365.0,34.3359,34.5109,34.3359,34.4741,102365.0
2019-08-16 10:50:00,37.42,37.47,37.39,37.43,60782.0,34.4833,34.5294,34.4557,34.4925,60782.0
2019-08-16 10:55:00,37.43,37.51,37.42,37.47,78421.0,34.4925,34.5662,34.4833,34.5294,78421.0
2019-08-16 11:00:00,37.48,37.53,37.46,37.48,64232.0,34.5386,34.5847,34.5202,34.5386,64232.0
2019-08-16 11:05:00,37.47,37.48,37.43,37.45,54673.0,34.5294,34.5386,34.4925,34.5109,54673.0
2019-08-16 11:10:00,37.45,37.49,37.37,37.41,78627.0,34.5109,34.5478,34.4372,34.4741,78627.0
2019-08-16 11:15:00,37.41,37.43,37.33,37.36,27003.0,34.4741,34.4925,34.4004,34.428,27003.0
2019-08-16 11:20:00,37.37,37.41,37.36,37.39,33293.0,34.4372,34.4741,34.428,34.4557,33293.0
2019-08-16 11:25:00,37.39,37.41,37.35,37.37,21317.0,34.4557,34.4741,34.4188,34.4372,21317.0
2019-08-16 11:30:00,37.36,37.39,37.34,37.38,39078.0,34.428,34.4557,34.4096,34.4464,39078.0
2019-08-16 11:35:00,37.39,37.41,37.34,37.36,50264.0,34.4557,34.4741,34.4096,34.428,50264.0
2019-08-16 11:40:00,37.36,37.38,37.33,37.33,40501.0,34.428,34.4464,34.4004,34.4004,40501.0
2019-08-16 11:45:00,37.33,37.42,37.32,37.41,58417.0,34.4004,34.4833,34.3911,34.4741,58417.0
2019-08-16 11:50:00,37.41,37.44,37.41,37.42,47655.0,34.4741,34.5017,34.4741,34.4833,47655.0
2019-08-16 11:55:00,37.43,37.45,37.41,37.42,51282.0,34.4925,34.5109,34.4741,34.4833,51282.0
2019-08-16 12:00:00,37.41,37.41,37.36,37.36,33569.0,34.4741,34.4741,34.428,34.428,33569.0
2019-08-16 12:05:00,37.36,37.42,37.34,37.39,42876.0,34.428,34.4833,34.4096,34.4557,42876.0
2019-08-16 12:10:00,37.39,37.43,37.39,37.41,39934.0,34.4557,34.4925,34.4557,34.4741,39934.0
2019-08-16 12:15:00,37.41,37.42,37.35,37.37,39646.0,34.4741,34.4833,34.4188,34.4372,39646.0
2019-08-16 12:20:00,37.37,37.43,37.37,37.41,27934.0,34.4372,34.4925,34.4372,34.4741,27934.0
2019-08-16 12:25:00,37.41,37.42,37.37,37.4,26354.0,34.4741,34.4833,34.4372,34.4649,26354.0
2019-08-16 12:30:00,37.39,37.39,37.36,37.37,19839.0,34.4557,34.4557,34.428,34.4372,19839.0
2019-08-16 12:35:00,37.37,37.38,37.33,37.34,34839.0,34.4372,34.4464,34.4004,34.4096,34839.0
2019-08-16 12:40:00,37.34,37.36,37.29,37.35,40069.0,34.4096,34.428,34.3635,34.4188,40069.0
2019-08-16 12:45:00,37.35,37.36,37.3,37.33,26752.0,34.4188,34.428,34.3727,34.4004,26752.0
2019-08-16 12:50:00,37.32,37.34,37.28,37.3,47922.0,34.3911,34.4096,34.3543,34.3727,47922.0
2019-08-16 12:55:00,37.3,37.33,37.29,37.3,25904.0,34.3727,34.4004,34.3635,34.3727,25904.0
2019-08-16 13:00:00,37.3,37.31,37.29,37.3,15589.0,34.3727,34.3819,34.3635,34.3727,15589.0
2019-08-16 13:05:00,37.3,37.36,37.29,37.36,36413.0,34.3727,34.428,34.3635,34.428,36413.0
2019-08-16 13:10:00,37.37,37.37,37.33,37.35,22243.0,34.4372,34.4372,34.4004,34.4188,22243.0
2019-08-16 13:15:00,37.36,37.38,37.34,37.37,34208.0,34.428,34.4464,34.4096,34.4372,34208.0
2019-08-16 13:20:00,37.37,37.37,37.34,37.37,20999.0,34.4372,34.4372,34.4096,34.4372,20999.0
2019-08-16 13:25:00,37.36,37.4,37.35,37.37,43585.0,34.428,34.4649,34.4188,34.4372,43585.0
2019-08-16 13:30:00,37.37,37.37,37.33,37.36,22420.0,34.4372,34.4372,34.4004,34.428,22420.0
2019-08-16 13:35:00,37.37,37.38,37.35,37.37,25052.0,34.4372,34.4464,34.4188,34.4372,25052.0
2019-08-16 13:40:00,37.37,37.39,37.35,37.35,23453.0,34.4372,34.4557,34.4188,34.4188,23453.0
2019-08-16 13:45:00,37.36,37.37,37.32,37.32,56375.0,34.428,34.4372,34.3911,34.3911,56375.0
2019-08-16 13:50:00,37.32,37.34,37.29,37.32,36850.0,34.3911,34.4096,34.3635,34.3911,36850.0
2019-08-16 13:55:00,37.32,37.34,37.3,37.31,23304.0,34.3911,34.4096,34.3727,34.3819,23304.0
2019-08-16 14:00:00,37.3,37.33,37.29,37.3,60515.0,34.3727,34.4004,34.3635,34.3727,60515.0
2019-08-16 14:05:00,37.3,37.34,37.3,37.33,204062.0,34.3727,34.4096,34.3727,34.4004,204062.0
2019-08-16 14:10:00,37.33,37.36,37.32,37.34,30871.0,34.4004,34.428,34.3911,34.4096,30871.0
2019-08-16 14:15:00,37.33,37.33,37.31,37.31,8235.0,34.4004,34.4004,34.3819,34.3819,8235.0
2019-08-16 14:20:00,37.31,37.32,37.29,37.3,28623.0,34.3819,34.3911,34.3635,34.3727,28623.0
2019-08-16 14:25:00,37.3,37.3,37.23,37.26,111266.0,34.3727,34.3727,34.3082,34.3359,111266.0
2019-08-16 14:30:00,37.27,37.28,37.23,37.23,17823.0,34.3451,34.3543,34.3082,34.3082,17823.0
2019-08-16 14:35:00,37.23,37.25,37.2,37.21,35624.0,34.3082,34.3266,34.2806,34.2898,35624.0
2019-08-16 14:40:00,37.22,37.23,37.2,37.23,21551.0,34.299,34.3082,34.2806,34.3082,21551.0
2019-08-16 14:45:00,37.23,37.26,37.2,37.25,24434.0,34.3082,34.3359,34.2806,34.3266,24434.0
2019-08-16 14:50:00,37.25,37.26,37.21,37.23,47590.0,34.3266,34.3359,34.2898,34.3082,47590.0
2019-08-16 14:55:00,37.23,37.24,37.22,37.24,33488.0,34.3082,34.3174,34.299,34.3174,33488.0
2019-08-16 15:00:00,37.24,37.27,37.24,37.26,16611.0,34.3174,34.3451,34.3174,34.3359,16611.0
2019-08-16 15:05:00,37.27,37.29,37.26,37.27,44324.0,34.3451,34.3635,34.3359,34.3451,44324.0
2019-08-16 15:10:00,37.27,37.29,37.26,37.27,59839.0,34.3451,34.3635,34.3359,34.3451,59839.0
2019-08-16 15:15:00,37.27,37.29,37.26,37.29,32491.0,34.3451,34.3635,34.3359,34.3635,32491.0
2019-08-16 15:20:00,37.29,37.31,37.24,37.26,42454.0,34.3635,34.3819,34.3174,34.3359,42454.0
2019-08-16 15:25:00,37.25,37.28,37.25,37.25,52190.0,34.3266,34.3543,34.3266,34.3266,52190.0
2019-08-16 15:30:00,37.25,37.26,37.21,37.21,97581.0,34.3266,34.3359,34.2898,34.2898,97581.0
2019-08-16 15:35:00,37.22,37.23,37.19,37.22,78703.0,34.299,34.3082,34.2714,34.299,78703.0
2019-08-16 15:40:00,37.22,37.25,37.21,37.22,88409.0,34.299,34.3266,34.2898,34.299,88409.0
2019-08-16 15:45:00,37.21,37.22,37.18,37.19,117504.0,34.2898,34.299,34.2621,34.2714,117504.0
2019-08-16 15:50:00,37.19,37.22,37.15,37.19,195767.0,34.2714,34.299,34.2345,34.2714,195767.0
2019-08-16 15:55:00,37.19,37.19,37.1,37.14,522488.0,34.2714,34.2714,34.1884,34.2253,522488.0
2019-08-19 09:30:00,37.85,38.09,37.8,37.88,143408.0,34.8796,35.1007,34.8335,34.9072,143408.0
2019-08-19 09:35:00,37.88,37.88,37.68,37.68,82020.0,34.9072,34.9072,34.7229,34.7229,82020.0
2019-08-19 09:40:00,37.68,37.75,37.66,37.69,53678.0,34.7229,34.7874,34.7045,34.7321,53678.0
2019-08-19 09:45:00,37.69,37.82,37.68,37.75,58520.0,34.7321,34.8519,34.7229,34.7874,58520.0
2019-08-19 09:50:00,37.76,37.78,37.67,37.77,47085.0,34.7966,34.815,34.7137,34.8058,47085.0
2019-08-19 09:55:00,37.78,37.82,37.75,37.76,30449.0,34.815,34.8519,34.7874,34.7966,30449.0
2019-08-19 10:00:00,37.75,37.75,37.65,37.66,59360.0,34.7874,34.7874,34.6953,34.7045,59360.0
2019-08-19 10:05:00,37.66,37.67,37.55,37.55,38112.0,34.7045,34.7137,34.6031,34.6031,38112.0
2019-08-19 10:10:00,37.55,37.56,37.46,37.47,57250.0,34.6031,34.6123,34.5202,34.5294,57250.0
2019-08-19 10:15:00,37.47,37.56,37.46,37.54,32830.0,34.5294,34.6123,34.5202,34.5939,32830.0
2019-08-19 10:20:00,37.53,37.58,37.52,37.58,20355.0,34.5847,34.6307,34.5755,34.6307,20355.0
2019-08-19 10:25:00,37.58,37.63,37.57,37.61,23722.0,34.6307,34.6768,34.6215,34.6584,23722.0
2019-08-19 10:30:00,37.6,37.65,37.6,37.63,48125.0,34.6492,34.6953,34.6492,34.6768,48125.0
2019-08-19 10:35:00,37.63,37.67,37.61,37.63,36712.0,34.6768,34.7137,34.6584,34.6768,36712.0
2019-08-19 10:40:00,37.64,37.64,37.58,37.6,51685.0,34.686,34.686,34.6307,34.6492,51685.0
2019-08-19 10:45:00,37.59,37.66,37.57,37.66,55038.0,34.64,34.7045,34.6215,34.7045,55038.0
2019-08-19 10:50:00,37.66,37.72,37.64,37.71,45732.0,34.7045,34.7598,34.686,34.7505,45732.0
2019-08-19 10:55:00,37.71,37.73,37.63,37.64,69681.0,34.7505,34.769,34.6768,34.686,69681.0
2019-08-19 11:00:00,37.64,37.68,37.62,37.67,40788.0,34.686,34.7229,34.6676,34.7137,40788.0
2019-08-19 11:05:00,37.67,37.69,37.66,37.68,28314.0,34.7137,34.7321,34.7045,34.7229,28314.0
2019-08-19 11:10:00,37.69,37.71,37.67,37.7,27114.0,34.7321,34.7505,34.7137,34.7413,27114.0
2019-08-19 11:15:00,37.7,37.78,37.67,37.77,34615.0,34.7413,34.815,34.7137,34.8058,34615.0
2019-08-19 11:20:00,37.78,37.82,37.77,37.77,48275.0,34.815,34.8519,34.8058,34.8058,48275.0
2019-08-19 11:25:00,37.78,37.8,37.77,37.78,46245.0,34.815,34.8335,34.8058,34.815,46245.0
2019-08-19 11:30:00,37.77,37.84,37.77,37.84,56988.0,34.8058,34.8703,34.8058,34.8703,56988.0
2019-08-19 11:35:00,37.83,37.84,37.77,37.77,49486.0,34.8611,34.8703,34.8058,34.8058,49486.0
2019-08-19 11:40:00,37.78,37.78,37.69,37.7,43734.0,34.815,34.815,34.7321,34.7413,43734.0
2019-08-19 11:45:00,37.7,37.71,37.66,37.67,52635.0,34.7413,34.7505,34.7045,34.7137,52635.0
2019-08-19 11:50:00,37.66,37.68,37.65,37.66,51841.0,34.7045,34.7229,34.6953,34.7045,51841.0
2019-08-19 11:55:00,37.66,37.67,37.63,37.64,55447.0,34.7045,34.7137,34.6768,34.686,55447.0
2019-08-19 12:00:00,37.63,37.64,37.6,37.62,27613.0,34.6768,34.686,34.6492,34.6676,27613.0
2019-08-19 12:05:00,37.61,37.62,37.58,37.6,24693.0,34.6584,34.6676,34.6307,34.6492,24693.0
2019-08-19 12:10:00,37.6,37.65,37.6,37.63,24721.0,34.6492,34.6953,34.6492,34.6768,24721.0
2019-08-19 12:15:00,37.64,37.73,37.64,37.73,33192.0,34.686,34.769,34.686,34.769,33192.0
2019-08-19 12:20:00,37.72,37.72,37.67,37.69,16941.0,34.7598,34.7598,34.7137,34.7321,16941.0
2019-08-19 12:25:00,37.69,37.69,37.66,37.66,21713.0,34.7321,34.7321,34.7045,34.7045,21713.0
2019-08-19 12:30:00,37.66,37.66,37.63,37.64,28806.0,34.7045,34.7045,34.6768,34.686,28806.0
2019-08-19 12:35:00,37.65,37.68,37.64,37.66,24953.0,34.6953,34.7229,34.686,34.7045,24953.0
2019-08-19 12:40:00,37.66,37.69,37.65,37.68,17197.0,34.7045,34.7321,34.6953,34.7229,17197.0
2019-08-19 12:45:00,37.69,37.73,37.68,37.71,31660.0,34.7321,34.769,34.7229,34.7505,31660.0
2019-08-19 12:50:00,37.72,37.72,37.68,37.7,25911.0,34.7598,34.7598,34.7229,34.7413,25911.0
2019-08-19 12:55:00,37.7,37.71,37.67,37.68,25949.0,34.7413,34.7505,34.7137,34.7229,25949.0
2019-08-19 13:00:00,37.68,37.7,37.63,37.65,62827.0,34.7229,34.7413,34.6768,34.6953,62827.0
2019-08-19 13:05:00,37.66,37.68,37.65,37.67,24694.0,34.7045,34.7229,34.6953,34.7137,24694.0
2019-08-19 13:10:00,37.68,37.71,37.66,37.69,18953.0,34.7229,34.7505,34.7045,34.7321,18953.0
2019-08-19 13:15:00,37.69,37.73,37.65,37.72,26222.0,34.7321,34.769,34.6953,34.7598,26222.0
2019-08-19 13:20:00,37.73,37.74,37.69,37.7,28991.0,34.769,34.7782,34.7321,34.7413,28991.0
2019-08-19 13:25:00,37.7,37.71,37.65,37.69,24635.0,34.7413,34.7505,34.6953,34.7321,24635.0
2019-08-19 13:30:00,37.68,37.69,37.65,37.66,27901.0,34.7229,34.7321,34.6953,34.7045,27901.0
2019-08-19 13:35:00,37.65,37.66,37.64,37.64,32250.0,34.6953,34.7045,34.686,34.686,32250.0
2019-08-19 13:40:00,37.64,37.67,37.64,37.64,39159.0,34.686,34.7137,34.686,34.686,39159.0
2019-08-19 13:45:00,37.64,37.66,37.62,37.64,19555.0,34.686,34.7045,34.6676,34.686,19555.0
2019-08-19 13:50:00,37.63,37.65,37.63,37.64,22013.0,34.6768,34.6953,34.6768,34.686,22013.0
2019-08-19 13:55:00,37.63,37.66,37.63,37.65,21059.0,34.6768,34.7045,34.6768,34.6953,21059.0
2019-08-19 14:00:00,37.64,37.68,37.63,37.67,51325.0,34.686,34.7229,34.6768,34.7137,51325.0
2019-08-19 14:05:00,37.68,37.72,37.67,37.72,28710.0,34.7229,34.7598,34.7137,34.7598,28710.0
2019-08-19 14:10:00,37.72,37.73,37.66,37.66,84716.0,34.7598,34.769,34.7045,34.7045,84716.0
2019-08-19 14:15:00,37.67,37.73,37.66,37.73,32420.0,34.7137,34.769,34.7045,34.769,32420.0
2019-08-19 14:20:00,37.73,37.76,37.72,37.74,36856.0,34.769,34.7966,34.7598,34.7782,36856.0
2019-08-19 14:25:00,37.73,37.78,37.73,37.77,24678.0,34.769,34.815,34.769,34.8058,24678.0
2019-08-19 14:30:00,37.77,37.82,37.76,37.82,57584.0,34.8058,34.8519,34.7966,34.8519,57584.0
2019-08-19 14:35:00,37.81,37.84,37.79,37.83,59336.0,34.8427,34.8703,34.8243,34.8611,59336.0
2019-08-19 14:40:00,37.83,37.91,37.81,37.91,84626.0,34.8611,34.9348,34.8427,34.9348,84626.0
2019-08-19 14:45:00,37.91,37.95,37.9,37.95,53734.0,34.9348,34.9717,34.9256,34.9717,53734.0
2019-08-19 14:50:00,37.95,37.98,37.94,37.96,111817.0,34.9717,34.9994,34.9625,34.9809,111817.0
2019-08-19 14:55:00,37.97,37.99,37.9,37.9,83775.0,34.9901,35.0086,34.9256,34.9256,83775.0
2019-08-19 15:00:00,37.91,37.93,37.88,37.89,57874.0,34.9348,34.9533,34.9072,34.9164,57874.0
2019-08-19 15:05:00,37.89,37.89,37.83,37.83,52012.0,34.9164,34.9164,34.8611,34.8611,52012.0
2019-08-19 15:10:00,37.83,37.85,37.8,37.84,29934.0,34.8611,34.8796,34.8335,34.8703,29934.0
2019-08-19 15:15:00,37.84,37.84,37.8,37.84,39078.0,34.8703,34.8703,34.8335,34.8703,39078.0
2019-08-19 15:20:00,37.83,37.84,37.79,37.8,62285.0,34.8611,34.8703,34.8243,34.8335,62285.0
2019-08-19 15:25:00,37.8,37.81,37.76,37.8,70817.0,34.8335,34.8427,34.7966,34.8335,70817.0
2019-08-19 15:30:00,37.79,37.8,37.73,37.8,114072.0,34.8243,34.8335,34.769,34.8335,114072.0
2019-08-19 15:35:00,37.8,37.83,37.76,37.82,122203.0,34.8335,34.8611,34.7966,34.8519,122203.0
2019-08-19 15:40:00,37.82,37.83,37.77,37.78,109675.0,34.8519,34.8611,34.8058,34.815,109675.0
2019-08-19 15:45:00,37.77,37.8,37.75,37.77,122689.0,34.8058,34.8335,34.7874,34.8058,122689.0
2019-08-19 15:50:00,37.77,37.78,37.73,37.75,131404.0,34.8058,34.815,34.769,34.7874,131404.0
2019-08-19 15:55:00,37.75,37.76,37.68,37.69,282584.0,34.7874,34.7966,34.7229,34.7321,282584.0
2019-08-20 09:30:00,37.4,37.59,37.25,37.28,148108.0,34.4649,34.64,34.3266,34.3543,148108.0
2019-08-20 09:35:00,37.28,37.28,37.17,37.21,69774.0,34.3543,34.3543,34.2529,34.2898,69774.0
2019-08-20 09:40:00,37.21,37.22,37.15,37.2,51602.0,34.2898,34.299,34.2345,34.2806,51602.0
2019-08-20 09:45:00,37.2,37.2,37.01,37.03,79428.0,34.2806,34.2806,34.1055,34.1239,79428.0
2019-08-20 09:50:00,37.04,37.18,37.01,37.16,88708.0,34.1331,34.2621,34.1055,34.2437,88708.0
2019-08-20 09:55:00,37.16,37.29,37.15,37.2,78997.0,34.2437,34.3635,34.2345,34.2806,78997.0
2019-08-20 10:00:00,37.2,37.24,37.15,37.18,33766.0,34.2806,34.3174,34.2345,34.2621,33766.0
2019-08-20 10:05:00,37.17,37.28,37.17,37.18,43271.0,34.2529,34.3543,34.2529,34.2621,43271.0
2019-08-20 10:10:00,37.19,37.31,37.18,37.27,164767.0,34.2714,34.3819,34.2621,34.3451,164767.0
2019-08-20 10:15:00,37.27,37.33,37.26,37.31,497088.0,34.3451,34.4004,34.3359,34.3819,497088.0
2019-08-20 10:20:00,37.32,37.34,37.29,37.3,64154.0,34.3911,34.4096,34.3635,34.3727,64154.0
2019-08-20 10:25:00,37.3,37.35,37.3,37.3,37668.0,34.3727,34.4188,34.3727,34.3727,37668.0
2019-08-20 10:30:00,37.31,37.33,37.29,37.3,68476.0,34.3819,34.4004,34.3635,34.3727,68476.0
2019-08-20 10:35:00,37.3,37.36,37.3,37.32,43081.0,34.3727,34.428,34.3727,34.3911,43081.0
2019-08-20 10:40:00,37.32,37.35,37.3,37.34,37869.0,34.3911,34.4188,34.3727,34.4096,37869.0
2019-08-20 10:45:00,37.34,37.34,37.3,37.32,39152.0,34.4096,34.4096,34.3727,34.3911,39152.0
2019-08-20 10:50:00,37.31,37.45,37.3,37.39,72843.0,34.3819,34.5109,34.3727,34.4557,72843.0
2019-08-20 10:55:00,37.4,37.48,37.38,37.48,36348.0,34.4649,34.5386,34.4464,34.5386,36348.0
2019-08-20 11:00:00,37.48,37.49,37.42,37.46,28701.0,34.5386,34.5478,34.4833,34.5202,28701.0
2019-08-20 11:05:00,37.47,37.49,37.41,37.46,44379.0,34.5294,34.5478,34.4741,34.5202,44379.0
2019-08-20 11:10:00,37.47,37.54,37.46,37.49,59173.0,34.5294,34.5939,34.5202,34.5478,59173.0
2019-08-20 11:15:00,37.48,37.49,37.43,37.44,47094.0,34.5386,34.5478,34.4925,34.5017,47094.0
2019-08-20 11:20:00,37.44,37.52,37.43,37.5,93740.0,34.5017,34.5755,34.4925,34.557,93740.0
2019-08-20 11:25:00,37.5,37.53,37.45,37.45,31145.0,34.557,34.5847,34.5109,34.5109,31145.0
2019-08-20 11:30:00,37.46,37.49,37.43,37.44,31199.0,34.5202,34.5478,34.4925,34.5017,31199.0
2019-08-20 11:35:00,37.45,37.45,37.4,37.4,33281.0,34.5109,34.5109,34.4649,34.4649,33281.0
2019-08-20 11:40:00,37.4,37.42,37.38,37.41,36231.0,34.4649,34.4833,34.4464,34.4741,36231.0
2019-08-20 11:45:00,37.41,37.46,37.4,37.45,29394.0,34.4741,34.5202,34.4649,34.5109,29394.0
2019-08-20 11:50:00,37.45,37.46,37.43,37.44,30929.0,34.5109,34.5202,34.4925,34.5017,30929.0
2019-08-20 11:55:00,37.45,37.45,37.4,37.43,36392.0,34.5109,34.5109,34.4649,34.4925,36392.0
2019-08-20 12:00:00,37.43,37.5,37.43,37.48,53915.0,34.4925,34.557,34.4925,34.5386,53915.0
2019-08-20 12:05:00,37.48,37.48,37.44,37.48,46003.0,34.5386,34.5386,34.5017,34.5386,46003.0
2019-08-20 12:10:00,37.48,37.5,37.47,37.48,24079.0,34.5386,34.557,34.5294,34.5386,24079.0
2019-08-20 12:15:00,37.48,37.5,37.45,37.48,43095.0,34.5386,34.557,34.5109,34.5386,43095.0
2019-08-20 12:20:00,37.48,37.5,37.47,37.48,24083.0,34.5386,34.557,34.5294,34.5386,24083.0
2019-08-20 12:25:00,37.48,37.49,37.45,37.48,50338.0,34.5386,34.5478,34.5109,34.5386,50338.0
2019-08-20 12:30:00,37.47,37.48,37.4,37.41,29094.0,34.5294,34.5386,34.4649,34.4741,29094.0
2019-08-20 12:35:00,37.41,37.42,37.37,37.38,32448.0,34.4741,34.4833,34.4372,34.4464,32448.0
2019-08-20 12:40:00,37.38,37.43,37.38,37.43,19787.0,34.4464,34.4925,34.4464,34.4925,19787.0
2019-08-20 12:45:00,37.43,37.46,37.41,37.44,42150.0,34.4925,34.5202,34.4741,34.5017,42150.0
2019-08-20 12:50:00,37.44,37.46,37.43,37.45,12983.0,34.5017,34.5202,34.4925,34.5109,12983.0
2019-08-20 12:55:00,37.44,37.46,37.42,37.45,33197.0,34.5017,34.5202,34.4833,34.5109,33197.0
2019-08-20 13:00:00,37.44,37.45,37.41,37.41,36816.0,34.5017,34.5109,34.4741,34.4741,36816.0
2019-08-20 13:05:00,37.41,37.43,37.4,37.42,21523.0,34.4741,34.4925,34.4649,34.4833,21523.0
2019-08-20 13:10:00,37.42,37.48,37.41,37.44,51399.0,34.4833,34.5386,34.4741,34.5017,51399.0
2019-08-20 13:15:00,37.44,37.45,37.4,37.44,26552.0,34.5017,34.5109,34.4649,34.5017,26552.0
2019-08-20 13:20:00,37.44,37.45,37.41,37.41,26690.0,34.5017,34.5109,34.4741,34.4741,26690.0
2019-08-20 13:25:00,37.41,37.45,37.37,37.43,87439.0,34.4741,34.5109,34.4372,34.4925,87439.0
2019-08-20 13:30:00,37.43,37.43,37.36,37.37,34093.0,34.4925,34.4925,34.428,34.4372,34093.0
2019-08-20 13:35:00,37.36,37.37,37.35,37.36,37073.0,34.428,34.4372,34.4188,34.428,37073.0
2019-08-20 13:40:00,37.37,37.4,37.36,37.39,15345.0,34.4372,34.4649,34.428,34.4557,15345.0
2019-08-20 13:45:00,37.39,37.43,37.38,37.42,121555.0,34.4557,34.4925,34.4464,34.4833,121555.0
2019-08-20 13:50:00,37.43,37.47,37.39,37.47,88622.0,34.4925,34.5294,34.4557,34.5294,88622.0
2019-08-20 13:55:00,37.46,37.52,37.45,37.52,36038.0,34.5202,34.5755,34.5109,34.5755,36038.0
2019-08-20 14:00:00,37.52,37.54,37.48,37.52,70562.0,34.5755,34.5939,34.5386,34.5755,70562.0
2019-08-20 14:05:00,37.53,37.57,37.51,37.51,135812.0,34.5847,34.6215,34.5662,34.5662,135812.0
2019-08-20 14:10:00,37.51,37.53,37.48,37.5,57753.0,34.5662,34.5847,34.5386,34.557,57753.0
2019-08-20 14:15:00,37.5,37.52,37.48,37.51,71299.0,34.557,34.5755,34.5386,34.5662,71299.0
2019-08-20 14:20:00,37.51,37.52,37.43,37.44,86193.0,34.5662,34.5755,34.4925,34.5017,86193.0
2019-08-20 14:25:00,37.43,37.45,37.41,37.42,64527.0,34.4925,34.5109,34.4741,34.4833,64527.0
2019-08-20 14:30:00,37.41,37.42,37.39,37.41,19181.0,34.4741,34.4833,34.4557,34.4741,19181.0
2019-08-20 14:35:00,37.41,37.48,37.41,37.43,57169.0,34.4741,34.5386,34.4741,34.4925,57169.0
2019-08-20 14:40:00,37.44,37.45,37.41,37.44,37435.0,34.5017,34.5109,34.4741,34.5017,37435.0
2019-08-20 14:45:00,37.44,37.49,37.43,37.45,45268.0,34.5017,34.5478,34.4925,34.5109,45268.0
2019-08-20 14:50:00,37.45,37.5,37.44,37.46,52733.0,34.5109,34.557,34.5017,34.5202,52733.0
2019-08-20 14:55:00,37.47,37.52,37.46,37.49,43869.0,34.5294,34.5755,34.5202,34.5478,43869.0
2019-08-20 15:00:00,37.48,37.49,37.4,37.42,46684.0,34.5386,34.5478,34.4649,34.4833,46684.0
2019-08-20 15:05:00,37.42,37.43,37.4,37.41,32542.0,34.4833,34.4925,34.4649,34.4741,32542.0
2019-08-20 15:10:00,37.4,37.42,37.39,37.41,40028.0,34.4649,34.4833,34.4557,34.4741,40028.0
2019-08-20 15:15:00,37.41,37.41,37.34,37.38,88661.0,34.4741,34.4741,34.4096,34.4464,88661.0
2019-08-20 15:20:00,37.38,37.38,37.33,37.34,96908.0,34.4464,34.4464,34.4004,34.4096,96908.0
2019-08-20 15:25:00,37.33,37.41,37.33,37.41,102656.0,34.4004,34.4741,34.4004,34.4741,102656.0
2019-08-20 15:30:00,37.41,37.42,37.37,37.4,92133.0,34.4741,34.4833,34.4372,34.4649,92133.0
2019-08-20 15:35:00,37.4,37.42,37.36,37.4,102488.0,34.4649,34.4833,34.428,34.4649,102488.0
2019-08-20 15:40:00,37.4,37.41,37.37,37.41,109421.0,34.4649,34.4741,34.4372,34.4741,109421.0
2019-08-20 15:45:00,37.41,37.41,37.35,37.36,133542.0,34.4741,34.4741,34.4188,34.428,133542.0
2019-08-20 15:50:00,37.35,37.37,37.33,37.34,260171.0,34.4188,34.4372,34.4004,34.4096,260171.0
2019-08-20 15:55:00,37.34,37.35,37.29,37.32,585180.0,34.4096,34.4188,34.3635,34.3911,585180.0
2019-08-21 09:30:00,37.87,37.9,37.63,37.69,104030.0,34.898,34.9256,34.6768,34.7321,104030.0
2019-08-21 09:35:00,37.7,37.71,37.52,37.52,32694.0,34.7413,34.7505,34.5755,34.5755,32694.0
2019-08-21 09:40:00,37.51,37.65,37.49,37.64,44001.0,34.5662,34.6953,34.5478,34.686,44001.0
2019-08-21 09:45:00,37.65,37.68,37.61,37.65,62778.0,34.6953,34.7229,34.6584,34.6953,62778.0
2019-08-21 09:50:00,37.65,37.65,37.5,37.52,34602.0,34.6953,34.6953,34.557,34.5755,34602.0
2019-08-21 09:55:00,37.53,37.58,37.5,37.51,59175.0,34.5847,34.6307,34.557,34.5662,59175.0
2019-08-21 10:00:00,37.52,37.55,37.45,37.45,51699.0,34.5755,34.6031,34.5109,34.5109,51699.0
2019-08-21 10:05:00,37.45,37.45,37.4,37.4,45478.0,34.5109,34.5109,34.4649,34.4649,45478.0
2019-08-21 10:10:00,37.41,37.48,37.38,37.39,75804.0,34.4741,34.5386,34.4464,34.4557,75804.0
2019-08-21 10:15:00,37.39,37.5,37.37,37.49,33801.0,34.4557,34.557,34.4372,34.5478,33801.0
2019-08-21 10:20:00,37.49,37.49,37.45,37.45,30024.0,34.5478,34.5478,34.5109,34.5109,30024.0
2019-08-21 10:25:00,37.47,37.49,37.45,37.45,36258.0,34.5294,34.5478,34.5109,34.5109,36258.0
2019-08-21 10:30:00,37.45,37.5,37.41,37.47,55777.0,34.5109,34.557,34.4741,34.5294,55777.0
2019-08-21 10:35:00,37.46,37.46,37.4,37.4,42711.0,34.5202,34.5202,34.4649,34.4649,42711.0
2019-08-21 10:40:00,37.4,37.4,37.35,37.36,35205.0,34.4649,34.4649,34.4188,34.428,35205.0
2019-08-21 10:45:00,37.35,37.48,37.35,37.48,40153.0,34.4188,34.5386,34.4188,34.5386,40153.0
2019-08-21 10:50:00,37.49,37.59,37.47,37.57,66537.0,34.5478,34.64,34.5294,34.6215,66537.0
2019-08-21 10:55:00,37.56,37.57,37.52,37.55,30362.0,34.6123,34.6215,34.5755,34.6031,30362.0
2019-08-21 11:00:00,37.55,37.55,37.49,37.5,45377.0,34.6031,34.6031,34.5478,34.557,45377.0
2019-08-21 11:05:00,37.51,37.64,37.5,37.64,39946.0,34.5662,34.686,34.557,34.686,39946.0
2019-08-21 11:10:00,37.64,37.66,37.59,37.59,41101.0,34.686,34.7045,34.64,34.64,41101.0
2019-08-21 11:15:00,37.59,37.65,37.59,37.61,38469.0,34.64,34.6953,34.64,34.6584,38469.0
2019-08-21 11:20:00,37.61,37.63,37.59,37.62,31779.0,34.6584,34.6768,34.64,34.6676,31779.0
2019-08-21 11:25:00,37.61,37.66,37.6,37.65,38837.0,34.6584,34.7045,34.6492,34.6953,38837.0
2019-08-21 11:30:00,37.65,37.65,37.56,37.58,28110.0,34.6953,34.6953,34.6123,34.6307,28110.0
2019-08-21 11:35:00,37.58,37.62,37.57,37.62,26927.0,34.6307,34.6676,34.6215,34.6676,26927.0
2019-08-21 11:40:00,37.62,37.63,37.59,37.62,52343.0,34.6676,34.6768,34.64,34.6676,52343.0
2019-08-21 11:45:00,37.62,37.64,37.54,37.54,23506.0,34.6676,34.686,34.5939,34.5939,23506.0
2019-08-21 11:50:00,37.55,37.56,37.5,37.55,29107.0,34.6031,34.6123,34.557,34.6031,29107.0
2019-08-21 11:55:00,37.56,37.62,37.55,37.61,41053.0,34.6123,34.6676,34.6031,34.6584,41053.0
2019-08-21 12:00:00,37.62,37.7,37.6,37.7,118764.0,34.6676,34.7413,34.6492,34.7413,118764.0
2019-08-21 12:05:00,37.69,37.69,37.59,37.59,20587.0,34.7321,34.7321,34.64,34.64,20587.0
2019-08-21 12:10:00,37.58,37.6,37.57,37.58,15381.0,34.6307,34.6492,34.6215,34.6307,15381.0
2019-08-21 12:15:00,37.58,37.61,37.56,37.58,22829.0,34.6307,34.6584,34.6123,34.6307,22829.0
2019-08-21 12:20:00,37.57,37.59,37.54,37.55,48177.0,34.6215,34.64,34.5939,34.6031,48177.0
2019-08-21 12:25:00,37.55,37.56,37.54,37.55,20696.0,34.6031,34.6123,34.5939,34.6031,20696.0
2019-08-21 12:30:00,37.56,37.58,37.55,37.58,17620.0,34.6123,34.6307,34.6031,34.6307,17620.0
2019-08-21 12:35:00,37.57,37.58,37.55,37.55,24381.0,34.6215,34.6307,34.6031,34.6031,24381.0
2019-08-21 12:40:00,37.56,37.57,37.55,37.55,39089.0,34.6123,34.6215,34.6031,34.6031,39089.0
2019-08-21 12:45:00,37.55,37.58,37.55,37.55,23086.0,34.6031,34.6307,34.6031,34.6031,23086.0
2019-08-21 12:50:00,37.56,37.62,37.55,37.62,34175.0,34.6123,34.6676,34.6031,34.6676,34175.0
2019-08-21 12:55:00,37.62,37.64,37.59,37.64,29500.0,34.6676,34.686,34.64,34.686,29500.0
2019-08-21 13:00:00,37.64,37.7,37.64,37.69,35778.0,34.686,34.7413,34.686,34.7321,35778.0
2019-08-21 13:05:00,37.7,37.71,37.66,37.66,30870.0,34.7413,34.7505,34.7045,34.7045,30870.0
2019-08-21 13:10:00,37.67,37.7,37.66,37.69,26530.0,34.7137,34.7413,34.7045,34.7321,26530.0
2019-08-21 13:15:00,37.69,37.7,37.65,37.66,38680.0,34.7321,34.7413,34.6953,34.7045,38680.0
2019-08-21 13:20:00,37.66,37.66,37.6,37.62,15658.0,34.7045,34.7045,34.6492,34.6676,15658.0
2019-08-21 13:25:00,37.63,37.64,37.61,37.63,29557.0,34.6768,34.686,34.6584,34.6768,29557.0
2019-08-21 13:30:00,37.64,37.64,37.62,37.63,18444.0,34.686,34.686,34.6676,34.6768,18444.0
2019-08-21 13:35:00,37.62,37.63,37.59,37.59,23181.0,34.6676,34.6768,34.64,34.64,23181.0
2019-08-21 13:40:00,37.59,37.62,37.57,37.59,26609.0,34.64,34.6676,34.6215,34.64,26609.0
2019-08-21 13:45:00,37.59,37.59,37.56,37.57,26823.0,34.64,34.64,34.6123,34.6215,26823.0
2019-08-21 13:50:00,37.57,37.6,37.57,37.59,28703.0,34.6215,34.6492,34.6215,34.64,28703.0
2019-08-21 13:55:00,37.59,37.6,37.55,37.55,31533.0,34.64,34.6492,34.6031,34.6031,31533.0
2019-08-21 14:00:00,37.55,37.68,37.52,37.61,173971.0,34.6031,34.7229,34.5755,34.6584,173971.0
2019-08-21 14:05:00,37.61,37.66,37.55,37.56,19989.0,34.6584,34.7045,34.6031,34.6123,19989.0
2019-08-21 14:10:00,37.56,37.57,37.51,37.52,37307.0,34.6123,34.6215,34.5662,34.5755,37307.0
2019-08-21 14:15:00,37.52,37.58,37.52,37.57,39583.0,34.5755,34.6307,34.5755,34.6215,39583.0
2019-08-21 14:20:00,37.57,37.59,37.56,37.57,49148.0,34.6215,34.64,34.6123,34.6215,49148.0
2019-08-21 14:25:00,37.57,37.58,37.56,37.57,27288.0,34.6215,34.6307,34.6123,34.6215,27288.0
2019-08-21 14:30:00,37.57,37.57,37.51,37.52,42131.0,34.6215,34.6215,34.5662,34.5755,42131.0
2019-08-21 14:35:00,37.52,37.52,37.49,37.49,49066.0,34.5755,34.5755,34.5478,34.5478,49066.0
2019-08-21 14:40:00,37.5,37.5,37.47,37.47,24664.0,34.557,34.557,34.5294,34.5294,24664.0
2019-08-21 14:45:00,37.47,37.49,37.46,37.48,44820.0,34.5294,34.5478,34.5202,34.5386,44820.0
2019-08-21 14:50:00,37.48,37.48,37.45,37.45,27468.0,34.5386,34.5386,34.5109,34.5109,27468.0
2019-08-21 14:55:00,37.45,37.46,37.43,37.45,38383.0,34.5109,34.5202,34.4925,34.5109,38383.0
2019-08-21 15:00:00,37.46,37.47,37.44,37.44,101708.0,34.5202,34.5294,34.5017,34.5017,101708.0
2019-08-21 15:05:00,37.44,37.48,37.43,37.48,52839.0,34.5017,34.5386,34.4925,34.5386,52839.0
2019-08-21 15:10:00,37.48,37.54,37.47,37.49,205390.0,34.5386,34.5939,34.5294,34.5478,205390.0
2019-08-21 15:15:00,37.48,37.55,37.47,37.54,49876.0,34.5386,34.6031,34.5294,34.5939,49876.0
2019-08-21 15:20:00,37.54,37.55,37.51,37.53,42006.0,34.5939,34.6031,34.5662,34.5847,42006.0
2019-08-21 15:25:00,37.53,37.64,37.53,37.64,133801.0,34.5847,34.686,34.5847,34.686,133801.0
2019-08-21 15:30:00,37.64,37.65,37.59,37.61,148711.0,34.686,34.6953,34.64,34.6584,148711.0
2019-08-21 15:35:00,37.62,37.64,37.61,37.63,89837.0,34.6676,34.686,34.6584,34.6768,89837.0
2019-08-21 15:40:00,37.64,37.64,37.61,37.64,78867.0,34.686,34.686,34.6584,34.686,78867.0
2019-08-21 15:45:00,37.64,37.65,37.59,37.59,120323.0,34.686,34.6953,34.64,34.64,120323.0
2019-08-21 15:50:00,37.59,37.63,37.57,37.59,96217.0,34.64,34.6768,34.6215,34.64,96217.0
2019-08-21 15:55:00,37.58,37.63,37.57,37.6,270590.0,34.6307,34.6768,34.6215,34.6492,270590.0
2019-08-22 09:30:00,37.99,38.13,37.93,38.06,129597.0,35.0086,35.1376,34.9533,35.0731,129597.0
2019-08-22 09:35:00,38.08,38.16,38.01,38.11,75458.0,35.0915,35.1652,35.027,35.1191,75458.0
2019-08-22 09:40:00,38.11,38.11,37.85,37.87,146322.0,35.1191,35.1191,34.8796,34.898,146322.0
2019-08-22 09:45:00,37.86,37.87,37.75,37.76,181849.0,34.8888,34.898,34.7874,34.7966,181849.0
2019-08-22 09:50:00,37.76,37.88,37.74,37.88,160818.0,34.7966,34.9072,34.7782,34.9072,160818.0
2019-08-22 09:55:00,37.88,37.89,37.82,37.86,104903.0,34.9072,34.9164,34.8519,34.8888,104903.0
2019-08-22 10:00:00,37.86,37.86,37.74,37.78,97301.0,34.8888,34.8888,34.7782,34.815,97301.0
2019-08-22 10:05:00,37.78,37.84,37.7,37.82,95180.0,34.815,34.8703,34.7413,34.8519,95180.0
2019-08-22 10:10:00,37.82,37.91,37.77,37.91,67928.0,34.8519,34.9348,34.8058,34.9348,67928.0
2019-08-22 10:15:00,37.92,37.92,37.81,37.82,56542.0,34.9441,34.9441,34.8427,34.8519,56542.0
2019-08-22 10:20:00,37.81,37.81,37.76,37.8,38621.0,34.8427,34.8427,34.7966,34.8335,38621.0
2019-08-22 10:25:00,37.81,37.85,37.77,37.81,95814.0,34.8427,34.8796,34.8058,34.8427,95814.0
2019-08-22 10:30:00,37.81,37.81,37.7,37.71,92300.0,34.8427,34.8427,34.7413,34.7505,92300.0
2019-08-22 10:35:00,37.71,37.73,37.61,37.68,92303.0,34.7505,34.769,34.6584,34.7229,92303.0
2019-08-22 10:40:00,37.68,37.77,37.67,37.72,35385.0,34.7229,34.8058,34.7137,34.7598,35385.0
2019-08-22 10:45:00,37.72,37.8,37.68,37.8,92941.0,34.7598,34.8335,34.7229,34.8335,92941.0
2019-08-22 10:50:00,37.8,37.82,37.68,37.7,110722.0,34.8335,34.8519,34.7229,34.7413,110722.0
2019-08-22 10:55:00,37.7,37.74,37.67,37.72,96506.0,34.7413,34.7782,34.7137,34.7598,96506.0
2019-08-22 11:00:00,37.72,37.79,37.7,37.72,104514.0,34.7598,34.8243,34.7413,34.7598,104514.0
2019-08-22 11:05:00,37.72,37.85,37.72,37.82,89950.0,34.7598,34.8796,34.7598,34.8519,89950.0
2019-08-22 11:10:00,37.82,37.88,37.81,37.86,56653.0,34.8519,34.9072,34.8427,34.8888,56653.0
2019-08-22 11:15:00,37.86,37.89,37.82,37.84,24219.0,34.8888,34.9164,34.8519,34.8703,24219.0
2019-08-22 11:20:00,37.85,37.91,37.83,37.91,48865.0,34.8796,34.9348,34.8611,34.9348,48865.0
2019-08-22 11:25:00,37.9,37.92,37.81,37.82,39039.0,34.9256,34.9441,34.8427,34.8519,39039.0
2019-08-22 11:30:00,37.82,37.92,37.78,37.91,45707.0,34.8519,34.9441,34.815,34.9348,45707.0
2019-08-22 11:35:00,37.91,37.94,37.87,37.93,57452.0,34.9348,34.9625,34.898,34.9533,57452.0
2019-08-22 11:40:00,37.92,37.95,37.92,37.93,32251.0,34.9441,34.9717,34.9441,34.9533,32251.0
2019-08-22 11:45:00,37.94,37.95,37.88,37.89,27592.0,34.9625,34.9717,34.9072,34.9164,27592.0
2019-08-22 11:50:00,37.89,37.9,37.83,37.86,44256.0,34.9164,34.9256,34.8611,34.8888,44256.0
2019-08-22 11:55:00,37.87,37.87,37.81,37.81,26047.0,34.898,34.898,34.8427,34.8427,26047.0
2019-08-22 12:00:00,37.82,37.88,37.8,37.87,44826.0,34.8519,34.9072,34.8335,34.898,44826.0
2019-08-22 12:05:00,37.87,37.91,37.83,37.91,51452.0,34.898,34.9348,34.8611,34.9348,51452.0
2019-08-22 12:10:00,37.91,37.91,37.88,37.9,31992.0,34.9348,34.9348,34.9072,34.9256,31992.0
2019-08-22 12:15:00,37.89,37.94,37.89,37.94,23232.0,34.9164,34.9625,34.9164,34.9625,23232.0
2019-08-22 12:20:00,37.94,37.94,37.88,37.89,37494.0,34.9625,34.9625,34.9072,34.9164,37494.0
2019-08-22 12:25:00,37.89,37.9,37.86,37.87,26014.0,34.9164,34.9256,34.8888,34.898,26014.0
2019-08-22 12:30:00,37.86,37.92,37.86,37.87,49576.0,34.8888,34.9441,34.8888,34.898,49576.0
2019-08-22 12:35:00,37.87,37.87,37.85,37.86,10746.0,34.898,34.898,34.8796,34.8888,10746.0
2019-08-22 12:40:00,37.86,37.92,37.85,37.92,42551.0,34.8888,34.9441,34.8796,34.9441,42551.0
2019-08-22 12:45:00,37.91,37.91,37.88,37.89,21453.0,34.9348,34.9348,34.9072,34.9164,21453.0
2019-08-22 12:50:00,37.89,37.89,37.86,37.88,43753.0,34.9164,34.9164,34.8888,34.9072,43753.0
2019-08-22 12:55:00,37.88,37.97,37.86,37.95,140979.0,34.9072,34.9901,34.8888,34.9717,140979.0
2019-08-22 13:00:00,37.94,38.0,37.94,37.98,50852.0,34.9625,35.0178,34.9625,34.9994,50852.0
2019-08-22 13:05:00,37.98,38.05,37.97,38.04,30011.0,34.9994,35.0639,34.9901,35.0546,30011.0
2019-08-22 13:10:00,38.04,38.06,38.03,38.05,43251.0,35.0546,35.0731,35.0454,35.0639,43251.0
2019-08-22 13:15:00,38.05,38.05,37.99,38.0,27536.0,35.0639,35.0639,35.0086,35.0178,27536.0
2019-08-22 13:20:00,38.01,38.08,38.0,38.06,55829.0,35.027,35.0915,35.0178,35.0731,55829.0
2019-08-22 13:25:00,38.06,38.07,37.99,38.0,32047.0,35.0731,35.0823,35.0086,35.0178,32047.0
2019-08-22 13:30:00,38.0,38.05,37.98,38.03,46372.0,35.0178,35.0639,34.9994,35.0454,46372.0
2019-08-22 13:35:00,38.03,38.03,37.99,37.99,14921.0,35.0454,35.0454,35.0086,35.0086,14921.0
2019-08-22 13:40:00,38.0,38.02,37.99,37.99,20267.0,35.0178,35.0362,35.0086,35.0086,20267.0
2019-08-22 13:45:00,37.99,38.01,37.94,38.0,94470.0,35.0086,35.027,34.9625,35.0178,94470.0
2019-08-22 13:50:00,38.0,38.01,37.97,37.99,125027.0,35.0178,35.027,34.9901,35.0086,125027.0
2019-08-22 13:55:00,38.0,38.02,37.99,38.01,27722.0,35.0178,35.0362,35.0086,35.027,27722.0
2019-08-22 14:00:00,38.02,38.03,37.99,38.0,32508.0,35.0362,35.0454,35.0086,35.0178,32508.0
2019-08-22 14:05:00,38.0,38.02,37.99,38.01,45096.0,35.0178,35.0362,35.0086,35.027,45096.0
2019-08-22 14:10:00,38.0,38.02,37.98,38.02,55134.0,35.0178,35.0362,34.9994,35.0362,55134.0
2019-08-22 14:15:00,38.02,38.03,37.98,38.0,46055.0,35.0362,35.0454,34.9994,35.0178,46055.0
2019-08-22 14:20:00,38.0,38.0,37.98,38.0,27777.0,35.0178,35.0178,34.9994,35.0178,27777.0
2019-08-22 14:25:00,38.01,38.02,37.98,38.0,85487.0,35.027,35.0362,34.9994,35.0178,85487.0
2019-08-22 14:30:00,38.0,38.01,37.97,37.98,39944.0,35.0178,35.027,34.9901,34.9994,39944.0
2019-08-22 14:35:00,37.99,38.01,37.98,38.0,33820.0,35.0086,35.027,34.9994,35.0178,33820.0
2019-08-22 14:40:00,38.0,38.02,37.99,38.02,63983.0,35.0178,35.0362,35.0086,35.0362,63983.0
2019-08-22 14:45:00,38.02,38.07,38.0,38.01,76680.0,35.0362,35.0823,35.0178,35.027,76680.0
2019-08-22 14:50:00,38.01,38.03,37.99,37.99,25257.0,35.027,35.0454,35.0086,35.0086,25257.0
2019-08-22 14:55:00,37.99,37.99,37.97,37.98,29793.0,35.0086,35.0086,34.9901,34.9994,29793.0
2019-08-22 15:00:00,37.98,37.99,37.96,37.98,51752.0,34.9994,35.0086,34.9809,34.9994,51752.0
2019-08-22 15:05:00,37.98,38.01,37.97,37.99,58939.0,34.9994,35.027,34.9901,35.0086,58939.0
2019-08-22 15:10:00,38.0,38.02,37.96,37.98,90394.0,35.0178,35.0362,34.9809,34.9994,90394.0
2019-08-22 15:15:00,37.98,38.02,37.95,38.0,85660.0,34.9994,35.0362,34.9717,35.0178,85660.0
2019-08-22 15:20:00,38.0,38.04,37.99,38.04,61637.0,35.0178,35.0546,35.0086,35.0546,61637.0
2019-08-22 15:25:00,38.04,38.07,38.04,38.07,114274.0,35.0546,35.0823,35.0546,35.0823,114274.0
2019-08-22 15:30:00,38.07,38.08,37.97,37.98,104089.0,35.0823,35.0915,34.9901,34.9994,104089.0
2019-08-22 15:35:00,37.98,38.02,37.98,38.0,100814.0,34.9994,35.0362,34.9994,35.0178,100814.0
2019-08-22 15:40:00,38.0,38.03,37.98,38.0,98037.0,35.0178,35.0454,34.9994,35.0178,98037.0
2019-08-22 15:45:00,37.99,38.0,37.91,37.92,111915.0,35.0086,35.0178,34.9348,34.9441,111915.0
2019-08-22 15:50:00,37.92,38.02,37.91,38.02,182688.0,34.9441,35.0362,34.9348,35.0362,182688.0
2019-08-22 15:55:00,38.01,38.01,37.85,37.87,451665.0,35.027,35.027,34.8796,34.898,451665.0
2019-08-23 09:30:00,37.55,37.88,37.52,37.8,192555.0,34.6031,34.9072,34.5755,34.8335,192555.0
2019-08-23 09:35:00,37.79,37.82,37.62,37.68,97319.0,34.8243,34.8519,34.6676,34.7229,97319.0
2019-08-23 09:40:00,37.68,37.79,37.68,37.76,50454.0,34.7229,34.8243,34.7229,34.7966,50454.0
2019-08-23 09:45:00,37.75,37.76,37.69,37.72,36675.0,34.7874,34.7966,34.7321,34.7598,36675.0
2019-08-23 09:50:00,37.72,37.81,37.7,37.77,73073.0,34.7598,34.8427,34.7413,34.8058,73073.0
2019-08-23 09:55:00,37.78,37.91,37.74,37.86,42946.0,34.815,34.9348,34.7782,34.8888,42946.0
2019-08-23 10:00:00,37.87,38.0,37.8,37.91,78997.0,34.898,35.0178,34.8335,34.9348,78997.0
2019-08-23 10:05:00,37.91,37.98,37.88,37.88,188056.0,34.9348,34.9994,34.9072,34.9072,188056.0
2019-08-23 10:10:00,37.88,37.98,37.78,37.98,82422.0,34.9072,34.9994,34.815,34.9994,82422.0
2019-08-23 10:15:00,37.98,38.0,37.91,38.0,76436.0,34.9994,35.0178,34.9348,35.0178,76436.0
2019-08-23 10:20:00,38.0,38.03,37.95,37.95,54497.0,35.0178,35.0454,34.9717,34.9717,54497.0
2019-08-23 10:25:00,37.96,37.96,37.83,37.85,114832.0,34.9809,34.9809,34.8611,34.8796,114832.0
2019-08-23 10:30:00,37.86,37.87,37.79,37.84,49055.0,34.8888,34.898,34.8243,34.8703,49055.0
2019-08-23 10:35:00,37.84,37.9,37.81,37.89,61643.0,34.8703,34.9256,34.8427,34.9164,61643.0
2019-08-23 10:40:00,37.89,37.94,37.8,37.81,54629.0,34.9164,34.9625,34.8335,34.8427,54629.0
2019-08-23 10:45:00,37.82,37.84,37.66,37.66,147331.0,34.8519,34.8703,34.7045,34.7045,147331.0
2019-08-23 10:50:00,37.66,37.75,37.65,37.73,115074.0,34.7045,34.7874,34.6953,34.769,115074.0
2019-08-23 10:55:00,37.74,37.74,37.57,37.6,167957.0,34.7782,34.7782,34.6215,34.6492,167957.0
2019-08-23 11:00:00,37.61,37.63,37.25,37.28,407845.0,34.6584,34.6768,34.3266,34.3543,407845.0
2019-08-23 11:05:00,37.28,37.33,37.01,37.02,196598.0,34.3543,34.4004,34.1055,34.1147,196598.0
2019-08-23 11:10:00,37.02,37.3,37.0,37.2,230740.0,34.1147,34.3727,34.0963,34.2806,230740.0
2019-08-23 11:15:00,37.18,37.26,37.16,37.2,106670.0,34.2621,34.3359,34.2437,34.2806,106670.0
2019-08-23 11:20:00,37.2,37.2,37.06,37.1,38913.0,34.2806,34.2806,34.1516,34.1884,38913.0
2019-08-23 11:25:00,37.09,37.17,37.05,37.11,80507.0,34.1792,34.2529,34.1423,34.1976,80507.0
2019-08-23 11:30:00,37.11,37.15,37.05,37.07,63655.0,34.1976,34.2345,34.1423,34.1608,63655.0
2019-08-23 11:35:00,37.06,37.07,36.97,36.99,80899.0,34.1516,34.1608,34.0686,34.087,80899.0
2019-08-23 11:40:00,36.98,37.03,36.93,37.02,94470.0,34.0778,34.1239,34.0318,34.1147,94470.0
2019-08-23 11:45:00,37.02,37.02,36.93,36.96,63959.0,34.1147,34.1147,34.0318,34.0594,63959.0
2019-08-23 11:50:00,36.98,37.02,36.96,36.98,43774.0,34.0778,34.1147,34.0594,34.0778,43774.0
2019-08-23 11:55:00,36.98,37.01,36.91,36.92,55154.0,34.0778,34.1055,34.0133,34.0225,55154.0
2019-08-23 12:00:00,36.93,36.98,36.87,36.95,36731.0,34.0318,34.0778,33.9765,34.0502,36731.0
2019-08-23 12:05:00,36.95,36.95,36.85,36.92,41080.0,34.0502,34.0502,33.958,34.0225,41080.0
2019-08-23 12:10:00,36.92,36.99,36.88,36.99,51156.0,34.0225,34.087,33.9857,34.087,51156.0
2019-08-23 12:15:00,36.99,37.1,36.98,37.09,65101.0,34.087,34.1884,34.0778,34.1792,65101.0
2019-08-23 12:20:00,37.09,37.09,36.99,37.02,57175.0,34.1792,34.1792,34.087,34.1147,57175.0
2019-08-23 12:25:00,37.03,37.03,36.98,37.01,35301.0,34.1239,34.1239,34.0778,34.1055,35301.0
2019-08-23 12:30:00,37.01,37.08,37.01,37.08,25794.0,34.1055,34.17,34.1055,34.17,25794.0
2019-08-23 12:35:00,37.08,37.13,37.07,37.12,36129.0,34.17,34.2161,34.1608,34.2068,36129.0
2019-08-23 12:40:00,37.12,37.13,37.07,37.08,43645.0,34.2068,34.2161,34.1608,34.17,43645.0
2019-08-23 12:45:00,37.08,37.08,36.98,36.98,30095.0,34.17,34.17,34.0778,34.0778,30095.0
2019-08-23 12:50:00,36.98,37.01,36.96,36.97,66508.0,34.0778,34.1055,34.0594,34.0686,66508.0
2019-08-23 12:55:00,36.97,37.01,36.95,36.98,50547.0,34.0686,34.1055,34.0502,34.0778,50547.0
2019-08-23 13:00:00,36.97,36.99,36.92,36.95,59451.0,34.0686,34.087,34.0225,34.0502,59451.0
2019-08-23 13:05:00,36.96,36.97,36.89,36.91,47822.0,34.0594,34.0686,33.9949,34.0133,47822.0
2019-08-23 13:10:00,36.91,37.01,36.91,37.0,44771.0,34.0133,34.1055,34.0133,34.0963,44771.0
2019-08-23 13:15:00,37.0,37.0,36.84,36.85,39557.0,34.0963,34.0963,33.9488,33.958,39557.0
2019-08-23 13:20:00,36.85,36.86,36.81,36.81,38115.0,33.958,33.9672,33.9212,33.9212,38115.0
2019-08-23 13:25:00,36.82,36.88,36.81,36.86,90760.0,33.9304,33.9857,33.9212,33.9672,90760.0
2019-08-23 13:30:00,36.85,36.88,36.84,36.87,45937.0,33.958,33.9857,33.9488,33.9765,45937.0
2019-08-23 13:35:00,36.87,36.91,36.84,36.9,50177.0,33.9765,34.0133,33.9488,34.0041,50177.0
2019-08-23 13:40:00,36.9,36.9,36.85,36.88,43227.0,34.0041,34.0041,33.958,33.9857,43227.0
2019-08-23 13:45:00,36.89,36.99,36.88,36.95,45910.0,33.9949,34.087,33.9857,34.0502,45910.0
2019-08-23 13:50:00,36.95,37.0,36.93,36.99,31020.0,34.0502,34.0963,34.0318,34.087,31020.0
2019-08-23 13:55:00,36.98,36.98,36.92,36.95,29631.0,34.0778,34.0778,34.0225,34.0502,29631.0
2019-08-23 14:00:00,36.95,36.97,36.91,36.94,46633.0,34.0502,34.0686,34.0133,34.041,46633.0
2019-08-23 14:05:00,36.95,36.99,36.92,36.93,111798.0,34.0502,34.087,34.0225,34.0318,111798.0
2019-08-23 14:10:00,36.94,36.96,36.87,36.87,67327.0,34.041,34.0594,33.9765,33.9765,67327.0
2019-08-23 14:15:00,36.88,36.9,36.86,36.87,43858.0,33.9857,34.0041,33.9672,33.9765,43858.0
2019-08-23 14:20:00,36.88,36.89,36.85,36.88,33141.0,33.9857,33.9949,33.958,33.9857,33141.0
2019-08-23 14:25:00,36.89,36.89,36.81,36.82,55923.0,33.9949,33.9949,33.9212,33.9304,55923.0
2019-08-23 14:30:00,36.82,36.89,36.81,36.89,63025.0,33.9304,33.9949,33.9212,33.9949,63025.0
2019-08-23 14:35:00,36.88,36.92,36.85,36.87,54801.0,33.9857,34.0225,33.958,33.9765,54801.0
2019-08-23 14:40:00,36.87,36.88,36.81,36.82,49840.0,33.9765,33.9857,33.9212,33.9304,49840.0
2019-08-23 14:45:00,36.82,36.83,36.75,36.76,60461.0,33.9304,33.9396,33.8659,33.8751,60461.0
2019-08-23 14:50:00,36.76,36.78,36.74,36.76,80471.0,33.8751,33.8935,33.8567,33.8751,80471.0
2019-08-23 14:55:00,36.76,36.81,36.73,36.8,48166.0,33.8751,33.9212,33.8475,33.912,48166.0
2019-08-23 15:00:00,36.8,36.82,36.78,36.8,76296.0,33.912,33.9304,33.8935,33.912,76296.0
2019-08-23 15:05:00,36.79,36.86,36.79,36.83,55043.0,33.9027,33.9672,33.9027,33.9396,55043.0
2019-08-23 15:10:00,36.84,36.84,36.75,36.79,66704.0,33.9488,33.9488,33.8659,33.9027,66704.0
2019-08-23 15:15:00,36.79,36.84,36.77,36.82,69931.0,33.9027,33.9488,33.8843,33.9304,69931.0
2019-08-23 15:20:00,36.82,36.84,36.77,36.78,109802.0,33.9304,33.9488,33.8843,33.8935,109802.0
2019-08-23 15:25:00,36.79,36.79,36.68,36.68,83519.0,33.9027,33.9027,33.8014,33.8014,83519.0
2019-08-23 15:30:00,36.68,36.71,36.64,36.65,94190.0,33.8014,33.829,33.7645,33.7737,94190.0
2019-08-23 15:35:00,36.65,36.65,36.59,36.59,115662.0,33.7737,33.7737,33.7184,33.7184,115662.0
2019-08-23 15:40:00,36.59,36.61,36.55,36.57,163224.0,33.7184,33.7369,33.6816,33.7,163224.0
2019-08-23 15:45:00,36.57,36.65,36.51,36.51,132383.0,33.7,33.7737,33.6447,33.6447,132383.0
2019-08-23 15:50:00,36.5,36.53,36.37,36.38,272426.0,33.6355,33.6631,33.5157,33.5249,272426.0
2019-08-23 15:55:00,36.37,36.59,36.35,36.59,661836.0,33.5157,33.7184,33.4973,33.7184,661836.0
2019-08-26 09:30:00,37.0,37.15,36.84,37.07,146799.0,34.0963,34.2345,33.9488,34.1608,146799.0
2019-08-26 09:35:00,37.08,37.13,36.95,37.03,94756.0,34.17,34.2161,34.0502,34.1239,94756.0
2019-08-26 09:40:00,37.03,37.03,36.94,36.96,137525.0,34.1239,34.1239,34.041,34.0594,137525.0
2019-08-26 09:45:00,36.96,37.06,36.91,36.94,92208.0,34.0594,34.1516,34.0133,34.041,92208.0
2019-08-26 09:50:00,36.94,37.03,36.94,36.98,59787.0,34.041,34.1239,34.041,34.0778,59787.0
2019-08-26 09:55:00,36.98,37.01,36.94,36.98,177065.0,34.0778,34.1055,34.041,34.0778,177065.0
2019-08-26 10:00:00,36.97,37.0,36.91,36.96,103229.0,34.0686,34.0963,34.0133,34.0594,103229.0
2019-08-26 10:05:00,36.96,36.98,36.87,36.9,100109.0,34.0594,34.0778,33.9765,34.0041,100109.0
2019-08-26 10:10:00,36.91,36.91,36.82,36.86,68161.0,34.0133,34.0133,33.9304,33.9672,68161.0
2019-08-26 10:15:00,36.85,36.89,36.8,36.84,66325.0,33.958,33.9949,33.912,33.9488,66325.0
2019-08-26 10:20:00,36.84,36.89,36.83,36.85,43816.0,33.9488,33.9949,33.9396,33.958,43816.0
2019-08-26 10:25:00,36.85,36.87,36.8,36.83,44104.0,33.958,33.9765,33.912,33.9396,44104.0
2019-08-26 10:30:00,36.83,36.84,36.8,36.8,59886.0,33.9396,33.9488,33.912,33.912,59886.0
2019-08-26 10:35:00,36.8,36.82,36.75,36.76,30808.0,33.912,33.9304,33.8659,33.8751,30808.0
2019-08-26 10:40:00,36.75,36.8,36.7,36.77,45869.0,33.8659,33.912,33.8198,33.8843,45869.0
2019-08-26 10:45:00,36.76,36.84,36.74,36.8,48322.0,33.8751,33.9488,33.8567,33.912,48322.0
2019-08-26 10:50:00,36.79,36.86,36.78,36.81,85858.0,33.9027,33.9672,33.8935,33.9212,85858.0
2019-08-26 10:55:00,36.81,36.81,36.78,36.8,50171.0,33.9212,33.9212,33.8935,33.912,50171.0
2019-08-26 11:00:00,36.8,36.81,36.75,36.75,23674.0,33.912,33.9212,33.8659,33.8659,23674.0
2019-08-26 11:05:00,36.76,36.81,36.74,36.8,67596.0,33.8751,33.9212,33.8567,33.912,67596.0
2019-08-26 11:10:00,36.79,36.89,36.78,36.84,53439.0,33.9027,33.9949,33.8935,33.9488,53439.0
2019-08-26 11:15:00,36.84,36.86,36.75,36.76,33256.0,33.9488,33.9672,33.8659,33.8751,33256.0
2019-08-26 11:20:00,36.76,36.81,36.74,36.79,23837.0,33.8751,33.9212,33.8567,33.9027,23837.0
2019-08-26 11:25:00,36.8,36.82,36.76,36.77,26009.0,33.912,33.9304,33.8751,33.8843,26009.0
2019-08-26 11:30:00,36.77,36.81,36.76,36.77,30908.0,33.8843,33.9212,33.8751,33.8843,30908.0
2019-08-26 11:35:00,36.77,36.81,36.75,36.75,34037.0,33.8843,33.9212,33.8659,33.8659,34037.0
2019-08-26 11:40:00,36.76,36.77,36.71,36.73,106841.0,33.8751,33.8843,33.829,33.8475,106841.0
2019-08-26 11:45:00,36.72,36.73,36.67,36.69,57499.0,33.8382,33.8475,33.7922,33.8106,57499.0
2019-08-26 11:50:00,36.68,36.68,36.65,36.67,31010.0,33.8014,33.8014,33.7737,33.7922,31010.0
2019-08-26 11:55:00,36.67,36.7,36.66,36.69,45923.0,33.7922,33.8198,33.7829,33.8106,45923.0
2019-08-26 12:00:00,36.69,36.72,36.69,36.71,29414.0,33.8106,33.8382,33.8106,33.829,29414.0
2019-08-26 12:05:00,36.71,36.75,36.7,36.73,45762.0,33.829,33.8659,33.8198,33.8475,45762.0
2019-08-26 12:10:00,36.73,36.74,36.71,36.73,64829.0,33.8475,33.8567,33.829,33.8475,64829.0
2019-08-26 12:15:00,36.72,36.73,36.7,36.7,46360.0,33.8382,33.8475,33.8198,33.8198,46360.0
2019-08-26 12:20:00,36.7,36.82,36.7,36.8,33824.0,33.8198,33.9304,33.8198,33.912,33824.0
2019-08-26 12:25:00,36.8,36.81,36.77,36.78,51511.0,33.912,33.9212,33.8843,33.8935,51511.0
2019-08-26 12:30:00,36.77,36.8,36.77,36.77,23639.0,33.8843,33.912,33.8843,33.8843,23639.0
2019-08-26 12:35:00,36.78,36.79,36.75,36.77,18921.0,33.8935,33.9027,33.8659,33.8843,18921.0
2019-08-26 12:40:00,36.77,36.78,36.75,36.75,33699.0,33.8843,33.8935,33.8659,33.8659,33699.0
2019-08-26 12:45:00,36.75,36.77,36.72,36.77,56275.0,33.8659,33.8843,33.8382,33.8843,56275.0
2019-08-26 12:50:00,36.77,36.78,36.72,36.75,31426.0,33.8843,33.8935,33.8382,33.8659,31426.0
2019-08-26 12:55:00,36.75,36.81,36.75,36.8,24689.0,33.8659,33.9212,33.8659,33.912,24689.0
2019-08-26 13:00:00,36.8,36.87,36.8,36.87,36958.0,33.912,33.9765,33.912,33.9765,36958.0
2019-08-26 13:05:00,36.87,36.96,36.86,36.96,59738.0,33.9765,34.0594,33.9672,34.0594,59738.0
2019-08-26 13:10:00,36.96,36.96,36.86,36.86,90936.0,34.0594,34.0594,33.9672,33.9672,90936.0
2019-08-26 13:15:00,36.86,36.87,36.82,36.83,20532.0,33.9672,33.9765,33.9304,33.9396,20532.0
2019-08-26 13:20:00,36.82,36.86,36.8,36.84,16146.0,33.9304,33.9672,33.912,33.9488,16146.0
2019-08-26 13:25:00,36.84,36.86,36.8,36.82,37675.0,33.9488,33.9672,33.912,33.9304,37675.0
2019-08-26 13:30:00,36.82,36.83,36.8,36.82,47477.0,33.9304,33.9396,33.912,33.9304,47477.0
2019-08-26 13:35:00,36.83,36.87,36.82,36.84,36319.0,33.9396,33.9765,33.9304,33.9488,36319.0
2019-08-26 13:40:00,36.84,36.84,36.82,36.82,25624.0,33.9488,33.9488,33.9304,33.9304,25624.0
2019-08-26 13:45:00,36.82,36.84,36.8,36.8,51932.0,33.9304,33.9488,33.912,33.912,51932.0
2019-08-26 13:50:00,36.81,36.84,36.79,36.83,102284.0,33.9212,33.9488,33.9027,33.9396,102284.0
2019-08-26 13:55:00,36.82,36.83,36.8,36.81,75232.0,33.9304,33.9396,33.912,33.9212,75232.0
2019-08-26 14:00:00,36.82,36.82,36.7,36.71,30791.0,33.9304,33.9304,33.8198,33.829,30791.0
2019-08-26 14:05:00,36.7,36.73,36.7,36.73,55368.0,33.8198,33.8475,33.8198,33.8475,55368.0
2019-08-26 14:10:00,36.72,36.73,36.69,36.71,34557.0,33.8382,33.8475,33.8106,33.829,34557.0
2019-08-26 14:15:00,36.71,36.75,36.7,36.73,25952.0,33.829,33.8659,33.8198,33.8475,25952.0
2019-08-26 14:20:00,36.72,36.72,36.68,36.69,25375.0,33.8382,33.8382,33.8014,33.8106,25375.0
2019-08-26 14:25:00,36.68,36.69,36.64,36.64,19683.0,33.8014,33.8106,33.7645,33.7645,19683.0
2019-08-26 14:30:00,36.64,36.71,36.63,36.69,43706.0,33.7645,33.829,33.7553,33.8106,43706.0
2019-08-26 14:35:00,36.68,36.72,36.67,36.7,25384.0,33.8014,33.8382,33.7922,33.8198,25384.0
2019-08-26 14:40:00,36.7,36.73,36.7,36.71,17059.0,33.8198,33.8475,33.8198,33.829,17059.0
2019-08-26 14:45:00,36.71,36.73,36.67,36.68,27160.0,33.829,33.8475,33.7922,33.8014,27160.0
2019-08-26 14:50:00,36.68,36.69,36.65,36.65,33242.0,33.8014,33.8106,33.7737,33.7737,33242.0
2019-08-26 14:55:00,36.65,36.7,36.63,36.68,40679.0,33.7737,33.8198,33.7553,33.8014,40679.0
2019-08-26 15:00:00,36.68,36.74,36.67,36.7,38471.0,33.8014,33.8567,33.7922,33.8198,38471.0
2019-08-26 15:05:00,36.7,36.71,36.66,36.67,33546.0,33.8198,33.829,33.7829,33.7922,33546.0
2019-08-26 15:10:00,36.67,36.69,36.66,36.68,35889.0,33.7922,33.8106,33.7829,33.8014,35889.0
2019-08-26 15:15:00,36.68,36.71,36.66,36.67,61431.0,33.8014,33.829,33.7829,33.7922,61431.0
2019-08-26 15:20:00,36.67,36.68,36.66,36.68,82209.0,33.7922,33.8014,33.7829,33.8014,82209.0
2019-08-26 15:25:00,36.68,36.69,36.65,36.65,41631.0,33.8014,33.8106,33.7737,33.7737,41631.0
2019-08-26 15:30:00,36.66,36.69,36.62,36.63,78176.0,33.7829,33.8106,33.7461,33.7553,78176.0
2019-08-26 15:35:00,36.63,36.64,36.57,36.58,88085.0,33.7553,33.7645,33.7,33.7092,88085.0
2019-08-26 15:40:00,36.57,36.6,36.53,36.57,94212.0,33.7,33.7277,33.6631,33.7,94212.0
2019-08-26 15:45:00,36.58,36.6,36.55,36.57,54609.0,33.7092,33.7277,33.6816,33.7,54609.0
2019-08-26 15:50:00,36.57,36.63,36.52,36.55,286431.0,33.7,33.7553,33.6539,33.6816,286431.0
2019-08-26 15:55:00,36.56,36.69,36.55,36.69,365301.0,33.6908,33.8106,33.6816,33.8106,365301.0
2019-08-27 09:30:00,36.84,37.04,36.79,37.0,94204.0,33.9488,34.1331,33.9027,34.0963,94204.0
2019-08-27 09:35:00,37.01,37.1,37.01,37.06,40044.0,34.1055,34.1884,34.1055,34.1516,40044.0
2019-08-27 09:40:00,37.06,37.07,36.94,36.98,84804.0,34.1516,34.1608,34.041,34.0778,84804.0
2019-08-27 09:45:00,36.98,37.04,36.93,37.02,197014.0,34.0778,34.1331,34.0318,34.1147,197014.0
2019-08-27 09:50:00,37.02,37.03,36.93,36.96,108868.0,34.1147,34.1239,34.0318,34.0594,108868.0
2019-08-27 09:55:00,36.97,37.02,36.94,36.98,43439.0,34.0686,34.1147,34.041,34.0778,43439.0
2019-08-27 10:00:00,37.0,37.01,36.9,36.91,111262.0,34.0963,34.1055,34.0041,34.0133,111262.0
2019-08-27 10:05:00,36.91,36.91,36.85,36.9,147737.0,34.0133,34.0133,33.958,34.0041,147737.0
2019-08-27 10:10:00,36.9,36.92,36.8,36.8,61564.0,34.0041,34.0225,33.912,33.912,61564.0
2019-08-27 10:15:00,36.81,36.86,36.8,36.84,45327.0,33.9212,33.9672,33.912,33.9488,45327.0
2019-08-27 10:20:00,36.84,36.89,36.76,36.78,85723.0,33.9488,33.9949,33.8751,33.8935,85723.0
2019-08-27 10:25:00,36.77,36.79,36.75,36.76,28950.0,33.8843,33.9027,33.8659,33.8751,28950.0
2019-08-27 10:30:00,36.76,36.85,36.75,36.84,17681.0,33.8751,33.958,33.8659,33.9488,17681.0
2019-08-27 10:35:00,36.84,36.86,36.79,36.79,41714.0,33.9488,33.9672,33.9027,33.9027,41714.0
2019-08-27 10:40:00,36.79,36.81,36.76,36.8,44783.0,33.9027,33.9212,33.8751,33.912,44783.0
2019-08-27 10:45:00,36.81,36.82,36.72,36.73,57214.0,33.9212,33.9304,33.8382,33.8475,57214.0
2019-08-27 10:50:00,36.72,36.76,36.72,36.76,29892.0,33.8382,33.8751,33.8382,33.8751,29892.0
2019-08-27 10:55:00,36.76,36.77,36.72,36.73,50773.0,33.8751,33.8843,33.8382,33.8475,50773.0
2019-08-27 11:00:00,36.73,36.79,36.72,36.78,66908.0,33.8475,33.9027,33.8382,33.8935,66908.0
2019-08-27 11:05:00,36.79,36.79,36.73,36.74,47375.0,33.9027,33.9027,33.8475,33.8567,47375.0
2019-08-27 11:10:00,36.74,36.75,36.69,36.7,98521.0,33.8567,33.8659,33.8106,33.8198,98521.0
2019-08-27 11:15:00,36.71,36.72,36.62,36.62,56755.0,33.829,33.8382,33.7461,33.7461,56755.0
2019-08-27 11:20:00,36.62,36.67,36.6,36.66,39778.0,33.7461,33.7922,33.7277,33.7829,39778.0
2019-08-27 11:25:00,36.66,36.67,36.57,36.57,48854.0,33.7829,33.7922,33.7,33.7,48854.0
2019-08-27 11:30:00,36.57,36.59,36.52,36.57,75427.0,33.7,33.7184,33.6539,33.7,75427.0
2019-08-27 11:35:00,36.56,36.66,36.56,36.65,53956.0,33.6908,33.7829,33.6908,33.7737,53956.0
2019-08-27 11:40:00,36.65,36.68,36.63,36.68,78796.0,33.7737,33.8014,33.7553,33.8014,78796.0
2019-08-27 11:45:00,36.67,36.74,36.64,36.73,66708.0,33.7922,33.8567,33.7645,33.8475,66708.0
2019-08-27 11:50:00,36.73,36.73,36.7,36.7,89301.0,33.8475,33.8475,33.8198,33.8198,89301.0
2019-08-27 11:55:00,36.7,36.72,36.6,36.61,135725.0,33.8198,33.8382,33.7277,33.7369,135725.0
2019-08-27 12:00:00,36.6,36.66,36.59,36.59,53378.0,33.7277,33.7829,33.7184,33.7184,53378.0
2019-08-27 12:05:00,36.6,36.6,36.55,36.56,98230.0,33.7277,33.7277,33.6816,33.6908,98230.0
2019-08-27 12:10:00,36.56,36.57,36.52,36.55,34577.0,33.6908,33.7,33.6539,33.6816,34577.0
2019-08-27 12:15:00,36.55,36.55,36.5,36.5,35032.0,33.6816,33.6816,33.6355,33.6355,35032.0
2019-08-27 12:20:00,36.5,36.51,36.46,36.46,40848.0,33.6355,33.6447,33.5986,33.5986,40848.0
2019-08-27 12:25:00,36.46,36.49,36.45,36.48,66167.0,33.5986,33.6263,33.5894,33.6171,66167.0
2019-08-27 12:30:00,36.47,36.49,36.4,36.41,68117.0,33.6079,33.6263,33.5433,33.5526,68117.0
2019-08-27 12:35:00,36.41,36.44,36.39,36.39,85009.0,33.5526,33.5802,33.5341,33.5341,85009.0
2019-08-27 12:40:00,36.39,36.43,36.36,36.37,89299.0,33.5341,33.571,33.5065,33.5157,89299.0
2019-08-27 12:45:00,36.36,36.43,36.36,36.42,58564.0,33.5065,33.571,33.5065,33.5618,58564.0
2019-08-27 12:50:00,36.43,36.44,36.34,36.35,52652.0,33.571,33.5802,33.4881,33.4973,52652.0
2019-08-27 12:55:00,36.34,36.39,36.33,36.34,42359.0,33.4881,33.5341,33.4788,33.4881,42359.0
2019-08-27 13:00:00,36.34,36.37,36.31,36.34,47878.0,33.4881,33.5157,33.4604,33.4881,47878.0
2019-08-27 13:05:00,36.33,36.35,36.3,36.32,37547.0,33.4788,33.4973,33.4512,33.4696,37547.0
2019-08-27 13:10:00,36.33,36.34,36.3,36.3,14662.0,33.4788,33.4881,33.4512,33.4512,14662.0
2019-08-27 13:15:00,36.3,36.31,36.27,36.28,56465.0,33.4512,33.4604,33.4236,33.4328,56465.0
2019-08-27 13:20:00,36.27,36.33,36.27,36.32,85283.0,33.4236,33.4788,33.4236,33.4696,85283.0
2019-08-27 13:25:00,36.32,36.37,36.31,36.34,96994.0,33.4696,33.5157,33.4604,33.4881,96994.0
2019-08-27 13:30:00,36.34,36.36,36.25,36.26,193364.0,33.4881,33.5065,33.4051,33.4143,193364.0
2019-08-27 13:35:00,36.26,36.38,36.25,36.33,171074.0,33.4143,33.5249,33.4051,33.4788,171074.0
2019-08-27 13:40:00,36.34,36.36,36.3,36.33,207308.0,33.4881,33.5065,33.4512,33.4788,207308.0
2019-08-27 13:45:00,36.33,36.33,36.27,36.29,44189.0,33.4788,33.4788,33.4236,33.442,44189.0
2019-08-27 13:50:00,36.29,36.29,36.18,36.2,170314.0,33.442,33.442,33.3406,33.359,170314.0
2019-08-27 13:55:00,36.21,36.23,36.18,36.2,112773.0,33.3683,33.3867,33.3406,33.359,112773.0
2019-08-27 14:00:00,36.2,36.28,36.2,36.27,181617.0,33.359,33.4328,33.359,33.4236,181617.0
2019-08-27 14:05:00,36.28,36.3,36.25,36.25,48143.0,33.4328,33.4512,33.4051,33.4051,48143.0
2019-08-27 14:10:00,36.25,36.26,36.22,36.25,48653.0,33.4051,33.4143,33.3775,33.4051,48653.0
2019-08-27 14:15:00,36.24,36.24,36.21,36.24,33983.0,33.3959,33.3959,33.3683,33.3959,33983.0
2019-08-27 14:20:00,36.25,36.28,36.24,36.27,35220.0,33.4051,33.4328,33.3959,33.4236,35220.0
2019-08-27 14:25:00,36.28,36.28,36.25,36.26,90152.0,33.4328,33.4328,33.4051,33.4143,90152.0
2019-08-27 14:30:00,36.26,36.27,36.21,36.23,64482.0,33.4143,33.4236,33.3683,33.3867,64482.0
2019-08-27 14:35:00,36.24,36.28,36.24,36.27,34891.0,33.3959,33.4328,33.3959,33.4236,34891.0
2019-08-27 14:40:00,36.28,36.29,36.24,36.28,26938.0,33.4328,33.442,33.3959,33.4328,26938.0
2019-08-27 14:45:00,36.28,36.36,36.27,36.36,51225.0,33.4328,33.5065,33.4236,33.5065,51225.0
2019-08-27 14:50:00,36.36,36.44,36.35,36.44,69405.0,33.5065,33.5802,33.4973,33.5802,69405.0
2019-08-27 14:55:00,36.44,36.44,36.37,36.41,151704.0,33.5802,33.5802,33.5157,33.5526,151704.0
2019-08-27 15:00:00,36.41,36.46,36.39,36.45,117890.0,33.5526,33.5986,33.5341,33.5894,117890.0
2019-08-27 15:05:00,36.45,36.47,36.43,36.44,147546.0,33.5894,33.6079,33.571,33.5802,147546.0
2019-08-27 15:10:00,36.45,36.45,36.34,36.34,55270.0,33.5894,33.5894,33.4881,33.4881,55270.0
2019-08-27 15:15:00,36.35,36.35,36.31,36.33,44827.0,33.4973,33.4973,33.4604,33.4788,44827.0
2019-08-27 15:20:00,36.32,36.33,36.29,36.32,123545.0,33.4696,33.4788,33.442,33.4696,123545.0
2019-08-27 15:25:00,36.33,36.33,36.28,36.3,48938.0,33.4788,33.4788,33.4328,33.4512,48938.0
2019-08-27 15:30:00,36.3,36.31,36.24,36.25,75802.0,33.4512,33.4604,33.3959,33.4051,75802.0
2019-08-27 15:35:00,36.24,36.29,36.24,36.27,115224.0,33.3959,33.442,33.3959,33.4236,115224.0
2019-08-27 15:40:00,36.27,36.3,36.26,36.27,175847.0,33.4236,33.4512,33.4143,33.4236,175847.0
2019-08-27 15:45:00,36.27,36.3,36.25,36.26,192585.0,33.4236,33.4512,33.4051,33.4143,192585.0
2019-08-27 15:50:00,36.26,36.27,36.17,36.19,254746.0,33.4143,33.4236,33.3314,33.3498,254746.0
2019-08-27 15:55:00,36.19,36.24,36.11,36.12,1059909.0,33.3498,33.3959,33.2761,33.2853,1059909.0
2019-08-28 09:30:00,35.87,36.09,35.85,35.95,133729.0,33.0549,33.2577,33.0365,33.1287,133729.0
2019-08-28 09:35:00,35.96,36.05,35.9,36.01,280610.0,33.1379,33.2208,33.0826,33.184,280610.0
2019-08-28 09:40:00,36.01,36.01,35.86,35.91,292346.0,33.184,33.184,33.0457,33.0918,292346.0
2019-08-28 09:45:00,35.9,35.93,35.85,35.88,347086.0,33.0826,33.1102,33.0365,33.0642,347086.0
2019-08-28 09:50:00,35.88,36.06,35.87,36.04,401091.0,33.0642,33.23,33.0549,33.2116,401091.0
2019-08-28 09:55:00,36.03,36.16,36.03,36.08,110243.0,33.2024,33.3222,33.2024,33.2485,110243.0
2019-08-28 10:00:00,36.08,36.15,36.03,36.09,79267.0,33.2485,33.313,33.2024,33.2577,79267.0
2019-08-28 10:05:00,36.09,36.15,36.03,36.05,92452.0,33.2577,33.313,33.2024,33.2208,92452.0
2019-08-28 10:10:00,36.06,36.08,35.99,36.01,134511.0,33.23,33.2485,33.1655,33.184,134511.0
2019-08-28 10:15:00,36.01,36.01,35.9,35.93,78077.0,33.184,33.184,33.0826,33.1102,78077.0
2019-08-28 10:20:00,35.92,35.94,35.89,35.94,124418.0,33.101,33.1194,33.0734,33.1194,124418.0
2019-08-28 10:25:00,35.94,35.96,35.88,35.94,81078.0,33.1194,33.1379,33.0642,33.1194,81078.0
2019-08-28 10:30:00,35.94,35.99,35.92,35.95,196973.0,33.1194,33.1655,33.101,33.1287,196973.0
2019-08-28 10:35:00,35.95,36.02,35.94,36.0,320374.0,33.1287,33.1932,33.1194,33.1747,320374.0
2019-08-28 10:40:00,36.01,36.15,35.95,36.1,342598.0,33.184,33.313,33.1287,33.2669,342598.0
2019-08-28 10:45:00,36.1,36.14,36.02,36.12,168411.0,33.2669,33.3038,33.1932,33.2853,168411.0
2019-08-28 10:50:00,36.12,36.25,36.07,36.25,364105.0,33.2853,33.4051,33.2392,33.4051,364105.0
2019-08-28 10:55:00,36.24,36.26,36.19,36.21,89044.0,33.3959,33.4143,33.3498,33.3683,89044.0
2019-08-28 11:00:00,36.21,36.25,36.16,36.16,84117.0,33.3683,33.4051,33.3222,33.3222,84117.0
2019-08-28 11:05:00,36.16,36.26,36.16,36.2,90376.0,33.3222,33.4143,33.3222,33.359,90376.0
2019-08-28 11:10:00,36.21,36.22,36.17,36.2,70634.0,33.3683,33.3775,33.3314,33.359,70634.0
2019-08-28 11:15:00,36.2,36.26,36.19,36.22,99009.0,33.359,33.4143,33.3498,33.3775,99009.0
2019-08-28 11:20:00,36.22,36.37,36.19,36.31,93690.0,33.3775,33.5157,33.3498,33.4604,93690.0
2019-08-28 11:25:00,36.31,36.46,36.31,36.46,165346.0,33.4604,33.5986,33.4604,33.5986,165346.0
2019-08-28 11:30:00,36.45,36.51,36.35,36.44,242097.0,33.5894,33.6447,33.4973,33.5802,242097.0
2019-08-28 11:35:00,36.45,36.48,36.43,36.47,81252.0,33.5894,33.6171,33.571,33.6079,81252.0
2019-08-28 11:40:00,36.47,36.57,36.46,36.57,55051.0,33.6079,33.7,33.5986,33.7,55051.0
2019-08-28 11:45:00,36.57,36.6,36.51,36.52,37350.0,33.7,33.7277,33.6447,33.6539,37350.0
2019-08-28 11:50:00,36.52,36.54,36.48,36.5,38553.0,33.6539,33.6724,33.6171,33.6355,38553.0
2019-08-28 11:55:00,36.49,36.53,36.46,36.47,190801.0,33.6263,33.6631,33.5986,33.6079,190801.0
2019-08-28 12:00:00,36.46,36.48,36.43,36.46,51854.0,33.5986,33.6171,33.571,33.5986,51854.0
2019-08-28 12:05:00,36.45,36.51,36.45,36.51,132806.0,33.5894,33.6447,33.5894,33.6447,132806.0
2019-08-28 12:10:00,36.5,36.54,36.48,36.54,54266.0,33.6355,33.6724,33.6171,33.6724,54266.0
2019-08-28 12:15:00,36.53,36.57,36.5,36.57,100631.0,33.6631,33.7,33.6355,33.7,100631.0
2019-08-28 12:20:00,36.58,36.63,36.5,36.51,276997.0,33.7092,33.7553,33.6355,33.6447,276997.0
2019-08-28 12:25:00,36.52,36.53,36.47,36.52,46103.0,33.6539,33.6631,33.6079,33.6539,46103.0
2019-08-28 12:30:00,36.52,36.56,36.52,36.56,17913.0,33.6539,33.6908,33.6539,33.6908,17913.0
2019-08-28 12:35:00,36.56,36.59,36.54,36.54,33545.0,33.6908,33.7184,33.6724,33.6724,33545.0
2019-08-28 12:40:00,36.55,36.56,36.53,36.54,42425.0,33.6816,33.6908,33.6631,33.6724,42425.0
2019-08-28 12:45:00,36.53,36.58,36.53,36.55,55809.0,33.6631,33.7092,33.6631,33.6816,55809.0
2019-08-28 12:50:00,36.55,36.58,36.53,36.57,48438.0,33.6816,33.7092,33.6631,33.7,48438.0
2019-08-28 12:55:00,36.57,36.62,36.55,36.61,68989.0,33.7,33.7461,33.6816,33.7369,68989.0
2019-08-28 13:00:00,36.61,36.61,36.53,36.55,41126.0,33.7369,33.7369,33.6631,33.6816,41126.0
2019-08-28 13:05:00,36.55,36.62,36.55,36.61,75154.0,33.6816,33.7461,33.6816,33.7369,75154.0
2019-08-28 13:10:00,36.61,36.61,36.56,36.57,95716.0,33.7369,33.7369,33.6908,33.7,95716.0
2019-08-28 13:15:00,36.56,36.62,36.56,36.61,41848.0,33.6908,33.7461,33.6908,33.7369,41848.0
2019-08-28 13:20:00,36.61,36.66,36.6,36.65,65764.0,33.7369,33.7829,33.7277,33.7737,65764.0
2019-08-28 13:25:00,36.64,36.68,36.63,36.66,57263.0,33.7645,33.8014,33.7553,33.7829,57263.0
2019-08-28 13:30:00,36.66,36.68,36.63,36.67,53174.0,33.7829,33.8014,33.7553,33.7922,53174.0
2019-08-28 13:35:00,36.68,36.72,36.67,36.69,54351.0,33.8014,33.8382,33.7922,33.8106,54351.0
2019-08-28 13:40:00,36.69,36.77,36.68,36.73,48133.0,33.8106,33.8843,33.8014,33.8475,48133.0
2019-08-28 13:45:00,36.73,36.79,36.72,36.77,42270.0,33.8475,33.9027,33.8382,33.8843,42270.0
2019-08-28 13:50:00,36.77,36.78,36.73,36.75,34535.0,33.8843,33.8935,33.8475,33.8659,34535.0
2019-08-28 13:55:00,36.76,36.76,36.74,36.75,29531.0,33.8751,33.8751,33.8567,33.8659,29531.0
2019-08-28 14:00:00,36.75,36.81,36.74,36.77,64765.0,33.8659,33.9212,33.8567,33.8843,64765.0
2019-08-28 14:05:00,36.76,36.82,36.76,36.81,35983.0,33.8751,33.9304,33.8751,33.9212,35983.0
2019-08-28 14:10:00,36.81,36.81,36.76,36.79,66504.0,33.9212,33.9212,33.8751,33.9027,66504.0
2019-08-28 14:15:00,36.78,36.79,36.77,36.79,47982.0,33.8935,33.9027,33.8843,33.9027,47982.0
2019-08-28 14:20:00,36.78,36.79,36.73,36.75,97574.0,33.8935,33.9027,33.8475,33.8659,97574.0
2019-08-28 14:25:00,36.75,36.76,36.7,36.7,94994.0,33.8659,33.8751,33.8198,33.8198,94994.0
2019-08-28 14:30:00,36.71,36.71,36.67,36.69,53383.0,33.829,33.829,33.7922,33.8106,53383.0
2019-08-28 14:35:00,36.68,36.69,36.65,36.65,33308.0,33.8014,33.8106,33.7737,33.7737,33308.0
2019-08-28 14:40:00,36.66,36.67,36.63,36.65,53231.0,33.7829,33.7922,33.7553,33.7737,53231.0
2019-08-28 14:45:00,36.64,36.69,36.62,36.65,64353.0,33.7645,33.8106,33.7461,33.7737,64353.0
2019-08-28 14:50:00,36.65,36.7,36.64,36.7,43544.0,33.7737,33.8198,33.7645,33.8198,43544.0
2019-08-28 14:55:00,36.7,36.7,36.66,36.68,31610.0,33.8198,33.8198,33.7829,33.8014,31610.0
2019-08-28 15:00:00,36.68,36.72,36.64,36.72,51598.0,33.8014,33.8382,33.7645,33.8382,51598.0
2019-08-28 15:05:00,36.71,36.75,36.69,36.71,92116.0,33.829,33.8659,33.8106,33.829,92116.0
2019-08-28 15:10:00,36.7,36.7,36.6,36.62,61130.0,33.8198,33.8198,33.7277,33.7461,61130.0
2019-08-28 15:15:00,36.62,36.66,36.59,36.65,85794.0,33.7461,33.7829,33.7184,33.7737,85794.0
2019-08-28 15:20:00,36.65,36.66,36.58,36.6,64114.0,33.7737,33.7829,33.7092,33.7277,64114.0
2019-08-28 15:25:00,36.61,36.63,36.59,36.61,109243.0,33.7369,33.7553,33.7184,33.7369,109243.0
2019-08-28 15:30:00,36.61,36.66,36.58,36.66,91053.0,33.7369,33.7829,33.7092,33.7829,91053.0
2019-08-28 15:35:00,36.66,36.72,36.65,36.68,148062.0,33.7829,33.8382,33.7737,33.8014,148062.0
2019-08-28 15:40:00,36.67,36.72,36.66,36.72,137667.0,33.7922,33.8382,33.7829,33.8382,137667.0
2019-08-28 15:45:00,36.72,36.73,36.69,36.72,132722.0,33.8382,33.8475,33.8106,33.8382,132722.0
2019-08-28 15:50:00,36.7,36.71,36.64,36.67,165836.0,33.8198,33.829,33.7645,33.7922,165836.0
2019-08-28 15:55:00,36.67,36.74,36.66,36.72,412815.0,33.7922,33.8567,33.7829,33.8382,412815.0
2019-08-29 09:30:00,37.09,37.38,37.06,37.3,152166.0,34.1792,34.4464,34.1516,34.3727,152166.0
2019-08-29 09:35:00,37.3,37.34,37.24,37.3,62931.0,34.3727,34.4096,34.3174,34.3727,62931.0
2019-08-29 09:40:00,37.31,37.37,37.25,37.29,90218.0,34.3819,34.4372,34.3266,34.3635,90218.0
2019-08-29 09:45:00,37.3,37.54,37.3,37.54,57735.0,34.3727,34.5939,34.3727,34.5939,57735.0
2019-08-29 09:50:00,37.54,37.69,37.5,37.65,79820.0,34.5939,34.7321,34.557,34.6953,79820.0
2019-08-29 09:55:00,37.65,37.65,37.55,37.6,56484.0,34.6953,34.6953,34.6031,34.6492,56484.0
2019-08-29 10:00:00,37.6,37.63,37.52,37.55,45221.0,34.6492,34.6768,34.5755,34.6031,45221.0
2019-08-29 10:05:00,37.55,37.72,37.55,37.71,55684.0,34.6031,34.7598,34.6031,34.7505,55684.0
2019-08-29 10:10:00,37.72,37.76,37.63,37.72,70050.0,34.7598,34.7966,34.6768,34.7598,70050.0
2019-08-29 10:15:00,37.73,37.73,37.69,37.72,41753.0,34.769,34.769,34.7321,34.7598,41753.0
2019-08-29 10:20:00,37.71,37.72,37.65,37.68,39257.0,34.7505,34.7598,34.6953,34.7229,39257.0
2019-08-29 10:25:00,37.68,37.68,37.61,37.65,36458.0,34.7229,34.7229,34.6584,34.6953,36458.0
2019-08-29 10:30:00,37.66,37.66,37.49,37.53,45540.0,34.7045,34.7045,34.5478,34.5847,45540.0
2019-08-29 10:35:00,37.54,37.57,37.4,37.48,116456.0,34.5939,34.6215,34.4649,34.5386,116456.0
2019-08-29 10:40:00,37.48,37.61,37.46,37.57,115658.0,34.5386,34.6584,34.5202,34.6215,115658.0
2019-08-29 10:45:00,37.56,37.57,37.5,37.52,51758.0,34.6123,34.6215,34.557,34.5755,51758.0
2019-08-29 10:50:00,37.52,37.55,37.51,37.53,45365.0,34.5755,34.6031,34.5662,34.5847,45365.0
2019-08-29 10:55:00,37.54,37.59,37.52,37.58,34124.0,34.5939,34.64,34.5755,34.6307,34124.0
2019-08-29 11:00:00,37.57,37.6,37.53,37.59,48907.0,34.6215,34.6492,34.5847,34.64,48907.0
2019-08-29 11:05:00,37.59,37.64,37.58,37.64,52841.0,34.64,34.686,34.6307,34.686,52841.0
2019-08-29 11:10:00,37.64,37.69,37.61,37.68,48832.0,34.686,34.7321,34.6584,34.7229,48832.0
2019-08-29 11:15:00,37.67,37.68,37.64,37.66,41424.0,34.7137,34.7229,34.686,34.7045,41424.0
2019-08-29 11:20:00,37.67,37.71,37.62,37.7,58271.0,34.7137,34.7505,34.6676,34.7413,58271.0
2019-08-29 11:25:00,37.71,37.79,37.71,37.74,239644.0,34.7505,34.8243,34.7505,34.7782,239644.0
2019-08-29 11:30:00,37.75,37.75,37.7,37.72,62777.0,34.7874,34.7874,34.7413,34.7598,62777.0
2019-08-29 11:35:00,37.72,37.75,37.71,37.73,35270.0,34.7598,34.7874,34.7505,34.769,35270.0
2019-08-29 11:40:00,37.73,37.75,37.71,37.72,40498.0,34.769,34.7874,34.7505,34.7598,40498.0
2019-08-29 11:45:00,37.72,37.82,37.69,37.81,618246.0,34.7598,34.8519,34.7321,34.8427,618246.0
2019-08-29 11:50:00,37.81,37.83,37.77,37.82,123413.0,34.8427,34.8611,34.8058,34.8519,123413.0
2019-08-29 11:55:00,37.83,37.85,37.77,37.83,61871.0,34.8611,34.8796,34.8058,34.8611,61871.0
2019-08-29 12:00:00,37.84,37.84,37.78,37.8,49478.0,34.8703,34.8703,34.815,34.8335,49478.0
2019-08-29 12:05:00,37.8,37.84,37.8,37.84,63015.0,34.8335,34.8703,34.8335,34.8703,63015.0
2019-08-29 12:10:00,37.84,37.91,37.83,37.88,122473.0,34.8703,34.9348,34.8611,34.9072,122473.0
2019-08-29 12:15:00,37.87,37.88,37.85,37.88,110434.0,34.898,34.9072,34.8796,34.9072,110434.0
2019-08-29 12:20:00,37.88,37.89,37.85,37.87,40319.0,34.9072,34.9164,34.8796,34.898,40319.0
2019-08-29 12:25:00,37.87,37.88,37.76,37.76,58893.0,34.898,34.9072,34.7966,34.7966,58893.0
2019-08-29 12:30:00,37.76,37.78,37.74,37.76,30248.0,34.7966,34.815,34.7782,34.7966,30248.0
2019-08-29 12:35:00,37.74,37.77,37.7,37.75,46823.0,34.7782,34.8058,34.7413,34.7874,46823.0
2019-08-29 12:40:00,37.75,37.75,37.73,37.73,25575.0,34.7874,34.7874,34.769,34.769,25575.0
2019-08-29 12:45:00,37.74,37.75,37.73,37.74,26614.0,34.7782,34.7874,34.769,34.7782,26614.0
2019-08-29 12:50:00,37.73,37.78,37.72,37.77,26079.0,34.769,34.815,34.7598,34.8058,26079.0
2019-08-29 12:55:00,37.77,37.8,37.75,37.78,37942.0,34.8058,34.8335,34.7874,34.815,37942.0
2019-08-29 13:00:00,37.79,37.89,37.78,37.88,36156.0,34.8243,34.9164,34.815,34.9072,36156.0
2019-08-29 13:05:00,37.88,37.92,37.88,37.88,73521.0,34.9072,34.9441,34.9072,34.9072,73521.0
2019-08-29 13:10:00,37.88,37.88,37.81,37.82,63124.0,34.9072,34.9072,34.8427,34.8519,63124.0
2019-08-29 13:15:00,37.82,37.84,37.8,37.82,64696.0,34.8519,34.8703,34.8335,34.8519,64696.0
2019-08-29 13:20:00,37.82,37.82,37.78,37.8,134152.0,34.8519,34.8519,34.815,34.8335,134152.0
2019-08-29 13:25:00,37.79,37.82,37.77,37.8,30324.0,34.8243,34.8519,34.8058,34.8335,30324.0
2019-08-29 13:30:00,37.8,37.84,37.79,37.8,91129.0,34.8335,34.8703,34.8243,34.8335,91129.0
2019-08-29 13:35:00,37.8,37.83,37.79,37.83,30373.0,34.8335,34.8611,34.8243,34.8611,30373.0
2019-08-29 13:40:00,37.82,37.83,37.79,37.8,26570.0,34.8519,34.8611,34.8243,34.8335,26570.0
2019-08-29 13:45:00,37.8,37.81,37.78,37.79,47182.0,34.8335,34.8427,34.815,34.8243,47182.0
2019-08-29 13:50:00,37.8,37.83,37.79,37.8,65998.0,34.8335,34.8611,34.8243,34.8335,65998.0
2019-08-29 13:55:00,37.8,37.81,37.78,37.8,36630.0,34.8335,34.8427,34.815,34.8335,36630.0
2019-08-29 14:00:00,37.8,37.84,37.78,37.83,159973.0,34.8335,34.8703,34.815,34.8611,159973.0
2019-08-29 14:05:00,37.84,37.85,37.8,37.82,56439.0,34.8703,34.8796,34.8335,34.8519,56439.0
2019-08-29 14:10:00,37.82,37.85,37.82,37.83,61778.0,34.8519,34.8796,34.8519,34.8611,61778.0
2019-08-29 14:15:00,37.83,37.84,37.78,37.81,73238.0,34.8611,34.8703,34.815,34.8427,73238.0
2019-08-29 14:20:00,37.82,37.84,37.79,37.84,44292.0,34.8519,34.8703,34.8243,34.8703,44292.0
2019-08-29 14:25:00,37.84,37.86,37.83,37.84,14860.0,34.8703,34.8888,34.8611,34.8703,14860.0
2019-08-29 14:30:00,37.85,37.92,37.84,37.89,63441.0,34.8796,34.9441,34.8703,34.9164,63441.0
2019-08-29 14:35:00,37.89,37.91,37.87,37.9,143091.0,34.9164,34.9348,34.898,34.9256,143091.0
2019-08-29 14:40:00,37.9,37.92,37.88,37.9,122369.0,34.9256,34.9441,34.9072,34.9256,122369.0
2019-08-29 14:45:00,37.9,37.91,37.88,37.89,55925.0,34.9256,34.9348,34.9072,34.9164,55925.0
2019-08-29 14:50:00,37.88,37.9,37.87,37.89,37534.0,34.9072,34.9256,34.898,34.9164,37534.0
2019-08-29 14:55:00,37.88,37.9,37.86,37.88,38065.0,34.9072,34.9256,34.8888,34.9072,38065.0
2019-08-29 15:00:00,37.88,37.9,37.86,37.89,42874.0,34.9072,34.9256,34.8888,34.9164,42874.0
2019-08-29 15:05:00,37.89,37.9,37.86,37.88,92364.0,34.9164,34.9256,34.8888,34.9072,92364.0
2019-08-29 15:10:00,37.88,37.95,37.88,37.94,72896.0,34.9072,34.9717,34.9072,34.9625,72896.0
2019-08-29 15:15:00,37.94,37.95,37.92,37.95,39841.0,34.9625,34.9717,34.9441,34.9717,39841.0
2019-08-29 15:20:00,37.94,37.95,37.87,37.87,110579.0,34.9625,34.9717,34.898,34.898,110579.0
2019-08-29 15:25:00,37.88,37.88,37.84,37.86,110028.0,34.9072,34.9072,34.8703,34.8888,110028.0
2019-08-29 15:30:00,37.87,37.89,37.86,37.87,83560.0,34.898,34.9164,34.8888,34.898,83560.0
2019-08-29 15:35:00,37.87,37.88,37.84,37.86,122489.0,34.898,34.9072,34.8703,34.8888,122489.0
2019-08-29 15:40:00,37.87,37.87,37.81,37.81,117955.0,34.898,34.898,34.8427,34.8427,117955.0
2019-08-29 15:45:00,37.81,37.86,37.79,37.84,118777.0,34.8427,34.8888,34.8243,34.8703,118777.0
2019-08-29 15:50:00,37.84,37.87,37.78,37.78,198009.0,34.8703,34.898,34.815,34.815,198009.0
2019-08-29 15:55:00,37.79,37.79,37.73,37.77,426893.0,34.8243,34.8243,34.769,34.8058,426893.0
2019-08-30 09:30:00,38.18,38.29,38.15,38.28,109711.0,35.1837,35.285,35.156,35.2758,109711.0
2019-08-30 09:35:00,38.28,38.32,38.08,38.13,88626.0,35.2758,35.3127,35.0915,35.1376,88626.0
2019-08-30 09:40:00,38.13,38.25,38.1,38.23,43042.0,35.1376,35.2482,35.1099,35.2297,43042.0
2019-08-30 09:45:00,38.24,38.28,38.2,38.2,49229.0,35.2389,35.2758,35.2021,35.2021,49229.0
2019-08-30 09:50:00,38.18,38.2,38.1,38.17,69545.0,35.1837,35.2021,35.1099,35.1744,69545.0
2019-08-30 09:55:00,38.17,38.19,38.13,38.18,34551.0,35.1744,35.1929,35.1376,35.1837,34551.0
2019-08-30 10:00:00,38.17,38.23,38.14,38.21,23532.0,35.1744,35.2297,35.1468,35.2113,23532.0
2019-08-30 10:05:00,38.21,38.33,38.19,38.32,40268.0,35.2113,35.3219,35.1929,35.3127,40268.0
2019-08-30 10:10:00,38.32,38.37,38.3,38.31,52443.0,35.3127,35.3587,35.2942,35.3035,52443.0
2019-08-30 10:15:00,38.3,38.31,38.23,38.25,39202.0,35.2942,35.3035,35.2297,35.2482,39202.0
2019-08-30 10:20:00,38.27,38.27,38.17,38.18,31937.0,35.2666,35.2666,35.1744,35.1837,31937.0
2019-08-30 10:25:00,38.18,38.21,38.11,38.13,72474.0,35.1837,35.2113,35.1191,35.1376,72474.0
2019-08-30 10:30:00,38.13,38.17,38.11,38.14,31482.0,35.1376,35.1744,35.1191,35.1468,31482.0
2019-08-30 10:35:00,38.13,38.14,38.1,38.12,25921.0,35.1376,35.1468,35.1099,35.1284,25921.0
2019-08-30 10:40:00,38.13,38.18,38.12,38.18,22209.0,35.1376,35.1837,35.1284,35.1837,22209.0
2019-08-30 10:45:00,38.17,38.22,38.16,38.2,112188.0,35.1744,35.2205,35.1652,35.2021,112188.0
2019-08-30 10:50:00,38.2,38.22,38.12,38.12,59931.0,35.2021,35.2205,35.1284,35.1284,59931.0
2019-08-30 10:55:00,38.12,38.16,38.06,38.06,42996.0,35.1284,35.1652,35.0731,35.0731,42996.0
2019-08-30 11:00:00,38.07,38.07,37.99,38.07,74815.0,35.0823,35.0823,35.0086,35.0823,74815.0
2019-08-30 11:05:00,38.07,38.14,38.04,38.13,42425.0,35.0823,35.1468,35.0546,35.1376,42425.0
2019-08-30 11:10:00,38.13,38.15,37.99,38.01,57815.0,35.1376,35.156,35.0086,35.027,57815.0
2019-08-30 11:15:00,38.0,38.01,37.93,37.95,38014.0,35.0178,35.027,34.9533,34.9717,38014.0
2019-08-30 11:20:00,37.94,37.99,37.91,37.97,26990.0,34.9625,35.0086,34.9348,34.9901,26990.0
2019-08-30 11:25:00,37.97,38.03,37.93,38.01,37632.0,34.9901,35.0454,34.9533,35.027,37632.0
2019-08-30 11:30:00,38.02,38.08,38.01,38.06,23312.0,35.0362,35.0915,35.027,35.0731,23312.0
2019-08-30 11:35:00,38.07,38.08,38.03,38.07,15425.0,35.0823,35.0915,35.0454,35.0823,15425.0
2019-08-30 11:40:00,38.06,38.12,38.06,38.12,17752.0,35.0731,35.1284,35.0731,35.1284,17752.0
2019-08-30 11:45:00,38.12,38.22,38.12,38.22,29802.0,35.1284,35.2205,35.1284,35.2205,29802.0
2019-08-30 11:50:00,38.23,38.25,38.2,38.23,29996.0,35.2297,35.2482,35.2021,35.2297,29996.0
2019-08-30 11:55:00,38.23,38.27,38.2,38.25,39431.0,35.2297,35.2666,35.2021,35.2482,39431.0
2019-08-30 12:00:00,38.26,38.26,38.2,38.23,35244.0,35.2574,35.2574,35.2021,35.2297,35244.0
2019-08-30 12:05:00,38.23,38.25,38.2,38.22,40995.0,35.2297,35.2482,35.2021,35.2205,40995.0
2019-08-30 12:10:00,38.22,38.27,38.21,38.23,32611.0,35.2205,35.2666,35.2113,35.2297,32611.0
2019-08-30 12:15:00,38.23,38.27,38.22,38.26,30976.0,35.2297,35.2666,35.2205,35.2574,30976.0
2019-08-30 12:20:00,38.26,38.28,38.24,38.24,20341.0,35.2574,35.2758,35.2389,35.2389,20341.0
2019-08-30 12:25:00,38.25,38.26,38.24,38.25,22146.0,35.2482,35.2574,35.2389,35.2482,22146.0
2019-08-30 12:30:00,38.26,38.32,38.23,38.32,43153.0,35.2574,35.3127,35.2297,35.3127,43153.0
2019-08-30 12:35:00,38.31,38.32,38.28,38.32,14269.0,35.3035,35.3127,35.2758,35.3127,14269.0
2019-08-30 12:40:00,38.32,38.34,38.28,38.32,23172.0,35.3127,35.3311,35.2758,35.3127,23172.0
2019-08-30 12:45:00,38.33,38.33,38.3,38.32,16916.0,35.3219,35.3219,35.2942,35.3127,16916.0
2019-08-30 12:50:00,38.31,38.36,38.3,38.36,20402.0,35.3035,35.3495,35.2942,35.3495,20402.0
2019-08-30 12:55:00,38.35,38.38,38.35,38.38,26522.0,35.3403,35.368,35.3403,35.368,26522.0
2019-08-30 13:00:00,38.38,38.38,38.36,38.37,53049.0,35.368,35.368,35.3495,35.3587,53049.0
2019-08-30 13:05:00,38.38,38.39,38.36,38.39,53124.0,35.368,35.3772,35.3495,35.3772,53124.0
2019-08-30 13:10:00,38.38,38.4,38.37,38.39,28338.0,35.368,35.3864,35.3587,35.3772,28338.0
2019-08-30 13:15:00,38.39,38.39,38.36,38.39,85941.0,35.3772,35.3772,35.3495,35.3772,85941.0
2019-08-30 13:20:00,38.39,38.41,38.33,38.34,50334.0,35.3772,35.3956,35.3219,35.3311,50334.0
2019-08-30 13:25:00,38.34,38.36,38.33,38.33,32489.0,35.3311,35.3495,35.3219,35.3219,32489.0
2019-08-30 13:30:00,38.34,38.36,38.33,38.34,32736.0,35.3311,35.3495,35.3219,35.3311,32736.0
2019-08-30 13:35:00,38.34,38.35,38.32,38.34,47745.0,35.3311,35.3403,35.3127,35.3311,47745.0
2019-08-30 13:40:00,38.33,38.36,38.32,38.34,73589.0,35.3219,35.3495,35.3127,35.3311,73589.0
2019-08-30 13:45:00,38.34,38.36,38.34,38.36,29906.0,35.3311,35.3495,35.3311,35.3495,29906.0
2019-08-30 13:50:00,38.36,38.39,38.35,38.37,51582.0,35.3495,35.3772,35.3403,35.3587,51582.0
2019-08-30 13:55:00,38.36,38.38,38.34,38.36,90997.0,35.3495,35.368,35.3311,35.3495,90997.0
2019-08-30 14:00:00,38.36,38.4,38.35,38.4,66164.0,35.3495,35.3864,35.3403,35.3864,66164.0
2019-08-30 14:05:00,38.4,38.42,38.37,38.4,132998.0,35.3864,35.4048,35.3587,35.3864,132998.0
2019-08-30 14:10:00,38.4,38.41,38.38,38.4,32945.0,35.3864,35.3956,35.368,35.3864,32945.0
2019-08-30 14:15:00,38.4,38.4,38.36,38.37,80869.0,35.3864,35.3864,35.3495,35.3587,80869.0
2019-08-30 14:20:00,38.37,38.4,38.36,38.39,83274.0,35.3587,35.3864,35.3495,35.3772,83274.0
2019-08-30 14:25:00,38.38,38.4,38.36,38.4,36228.0,35.368,35.3864,35.3495,35.3864,36228.0
2019-08-30 14:30:00,38.4,38.41,38.37,38.38,91872.0,35.3864,35.3956,35.3587,35.368,91872.0
2019-08-30 14:35:00,38.38,38.38,38.34,38.36,200197.0,35.368,35.368,35.3311,35.3495,200197.0
2019-08-30 14:40:00,38.35,38.36,38.29,38.3,128017.0,35.3403,35.3495,35.285,35.2942,128017.0
2019-08-30 14:45:00,38.3,38.3,38.22,38.25,129550.0,35.2942,35.2942,35.2205,35.2482,129550.0
2019-08-30 14:50:00,38.25,38.27,38.21,38.24,88172.0,35.2482,35.2666,35.2113,35.2389,88172.0
2019-08-30 14:55:00,38.24,38.27,38.21,38.22,95030.0,35.2389,35.2666,35.2113,35.2205,95030.0
2019-08-30 15:00:00,38.21,38.24,38.16,38.17,74780.0,35.2113,35.2389,35.1652,35.1744,74780.0
2019-08-30 15:05:00,38.18,38.23,38.17,38.2,107858.0,35.1837,35.2297,35.1744,35.2021,107858.0
2019-08-30 15:10:00,38.2,38.23,38.18,38.21,71744.0,35.2021,35.2297,35.1837,35.2113,71744.0
2019-08-30 15:15:00,38.22,38.24,38.18,38.22,227856.0,35.2205,35.2389,35.1837,35.2205,227856.0
2019-08-30 15:20:00,38.22,38.24,38.2,38.21,77392.0,35.2205,35.2389,35.2021,35.2113,77392.0
2019-08-30 15:25:00,38.21,38.32,38.21,38.29,114494.0,35.2113,35.3127,35.2113,35.285,114494.0
2019-08-30 15:30:00,38.29,38.31,38.27,38.28,64949.0,35.285,35.3035,35.2666,35.2758,64949.0
2019-08-30 15:35:00,38.29,38.3,38.24,38.25,113701.0,35.285,35.2942,35.2389,35.2482,113701.0
2019-08-30 15:40:00,38.25,38.29,38.23,38.27,137744.0,35.2482,35.285,35.2297,35.2666,137744.0
2019-08-30 15:45:00,38.26,38.28,38.19,38.2,160196.0,35.2574,35.2758,35.1929,35.2021,160196.0
2019-08-30 15:50:00,38.2,38.28,38.2,38.26,207000.0,35.2021,35.2758,35.2021,35.2574,207000.0
2019-08-30 15:55:00,38.25,38.31,38.23,38.25,377628.0,35.2482,35.3035,35.2297,35.2482,377628.0
2019-09-03 09:30:00,38.01,38.11,37.68,37.86,349200.0,35.027,35.1191,34.7229,34.8888,349200.0
2019-09-03 09:35:00,37.85,38.01,37.8,37.91,207825.0,34.8796,35.027,34.8335,34.9348,207825.0
2019-09-03 09:40:00,37.93,37.94,37.83,37.87,67212.0,34.9533,34.9625,34.8611,34.898,67212.0
2019-09-03 09:45:00,37.88,37.91,37.83,37.87,101549.0,34.9072,34.9348,34.8611,34.898,101549.0
2019-09-03 09:50:00,37.87,38.06,37.86,38.02,110160.0,34.898,35.0731,34.8888,35.0362,110160.0
2019-09-03 09:55:00,38.02,38.09,38.0,38.09,127867.0,35.0362,35.1007,35.0178,35.1007,127867.0
2019-09-03 10:00:00,38.08,38.09,37.65,37.66,341539.0,35.0915,35.1007,34.6953,34.7045,341539.0
2019-09-03 10:05:00,37.65,37.65,37.43,37.44,204064.0,34.6953,34.6953,34.4925,34.5017,204064.0
2019-09-03 10:10:00,37.45,37.45,37.3,37.31,116627.0,34.5109,34.5109,34.3727,34.3819,116627.0
2019-09-03 10:15:00,37.33,37.53,37.32,37.51,95094.0,34.4004,34.5847,34.3911,34.5662,95094.0
2019-09-03 10:20:00,37.52,37.56,37.47,37.48,117304.0,34.5755,34.6123,34.5294,34.5386,117304.0
2019-09-03 10:25:00,37.48,37.59,37.44,37.58,56415.0,34.5386,34.64,34.5017,34.6307,56415.0
2019-09-03 10:30:00,37.58,37.6,37.51,37.54,57166.0,34.6307,34.6492,34.5662,34.5939,57166.0
2019-09-03 10:35:00,37.54,37.63,37.53,37.6,43167.0,34.5939,34.6768,34.5847,34.6492,43167.0
2019-09-03 10:40:00,37.59,37.73,37.58,37.6,64455.0,34.64,34.769,34.6307,34.6492,64455.0
2019-09-03 10:45:00,37.59,37.62,37.51,37.57,43970.0,34.64,34.6676,34.5662,34.6215,43970.0
2019-09-03 10:50:00,37.58,37.64,37.56,37.62,26835.0,34.6307,34.686,34.6123,34.6676,26835.0
2019-09-03 10:55:00,37.63,37.7,37.62,37.68,83521.0,34.6768,34.7413,34.6676,34.7229,83521.0
2019-09-03 11:00:00,37.68,37.73,37.67,37.69,56946.0,34.7229,34.769,34.7137,34.7321,56946.0
2019-09-03 11:05:00,37.69,37.7,37.64,37.65,55350.0,34.7321,34.7413,34.686,34.6953,55350.0
2019-09-03 11:10:00,37.64,37.65,37.5,37.52,74140.0,34.686,34.6953,34.557,34.5755,74140.0
2019-09-03 11:15:00,37.53,37.57,37.5,37.55,45254.0,34.5847,34.6215,34.557,34.6031,45254.0
2019-09-03 11:20:00,37.55,37.61,37.53,37.56,40009.0,34.6031,34.6584,34.5847,34.6123,40009.0
2019-09-03 11:25:00,37.55,37.61,37.5,37.57,58821.0,34.6031,34.6584,34.557,34.6215,58821.0
2019-09-03 11:30:00,37.57,37.64,37.51,37.57,44503.0,34.6215,34.686,34.5662,34.6215,44503.0
2019-09-03 11:35:00,37.57,37.63,37.55,37.61,65462.0,34.6215,34.6768,34.6031,34.6584,65462.0
2019-09-03 11:40:00,37.61,37.64,37.57,37.61,71507.0,34.6584,34.686,34.6215,34.6584,71507.0
2019-09-03 11:45:00,37.61,37.63,37.54,37.6,46746.0,34.6584,34.6768,34.5939,34.6492,46746.0
2019-09-03 11:50:00,37.6,37.61,37.5,37.51,35387.0,34.6492,34.6584,34.557,34.5662,35387.0
2019-09-03 11:55:00,37.52,37.52,37.45,37.45,37798.0,34.5755,34.5755,34.5109,34.5109,37798.0
2019-09-03 12:00:00,37.45,37.48,37.41,37.48,56561.0,34.5109,34.5386,34.4741,34.5386,56561.0
2019-09-03 12:05:00,37.47,37.48,37.4,37.41,33507.0,34.5294,34.5386,34.4649,34.4741,33507.0
2019-09-03 12:10:00,37.4,37.43,37.39,37.43,37786.0,34.4649,34.4925,34.4557,34.4925,37786.0
2019-09-03 12:15:00,37.43,37.49,37.42,37.49,44030.0,34.4925,34.5478,34.4833,34.5478,44030.0
2019-09-03 12:20:00,37.48,37.52,37.45,37.46,31968.0,34.5386,34.5755,34.5109,34.5202,31968.0
2019-09-03 12:25:00,37.45,37.46,37.4,37.44,35436.0,34.5109,34.5202,34.4649,34.5017,35436.0
2019-09-03 12:30:00,37.43,37.47,37.4,37.45,39900.0,34.4925,34.5294,34.4649,34.5109,39900.0
2019-09-03 12:35:00,37.45,37.55,37.45,37.53,36279.0,34.5109,34.6031,34.5109,34.5847,36279.0
2019-09-03 12:40:00,37.52,37.56,37.48,37.54,36997.0,34.5755,34.6123,34.5386,34.5939,36997.0
2019-09-03 12:45:00,37.55,37.66,37.54,37.64,53983.0,34.6031,34.7045,34.5939,34.686,53983.0
2019-09-03 12:50:00,37.63,37.64,37.53,37.56,48022.0,34.6768,34.686,34.5847,34.6123,48022.0
2019-09-03 12:55:00,37.57,37.64,37.56,37.63,31996.0,34.6215,34.686,34.6123,34.6768,31996.0
2019-09-03 13:00:00,37.64,37.67,37.61,37.62,46288.0,34.686,34.7137,34.6584,34.6676,46288.0
2019-09-03 13:05:00,37.62,37.64,37.6,37.61,24775.0,34.6676,34.686,34.6492,34.6584,24775.0
2019-09-03 13:10:00,37.62,37.65,37.61,37.64,34781.0,34.6676,34.6953,34.6584,34.686,34781.0
2019-09-03 13:15:00,37.64,37.67,37.61,37.62,73025.0,34.686,34.7137,34.6584,34.6676,73025.0
2019-09-03 13:20:00,37.62,37.62,37.57,37.59,59440.0,34.6676,34.6676,34.6215,34.64,59440.0
2019-09-03 13:25:00,37.59,37.63,37.57,37.59,116939.0,34.64,34.6768,34.6215,34.64,116939.0
2019-09-03 13:30:00,37.59,37.6,37.56,37.56,75869.0,34.64,34.6492,34.6123,34.6123,75869.0
2019-09-03 13:35:00,37.55,37.61,37.55,37.57,100612.0,34.6031,34.6584,34.6031,34.6215,100612.0
2019-09-03 13:40:00,37.57,37.63,37.56,37.61,44574.0,34.6215,34.6768,34.6123,34.6584,44574.0
2019-09-03 13:45:00,37.6,37.65,37.59,37.64,50471.0,34.6492,34.6953,34.64,34.686,50471.0
2019-09-03 13:50:00,37.64,37.64,37.58,37.6,32470.0,34.686,34.686,34.6307,34.6492,32470.0
2019-09-03 13:55:00,37.61,37.67,37.6,37.66,51846.0,34.6584,34.7137,34.6492,34.7045,51846.0
2019-09-03 14:00:00,37.66,37.75,37.66,37.73,40905.0,34.7045,34.7874,34.7045,34.769,40905.0
2019-09-03 14:05:00,37.73,37.73,37.69,37.71,29293.0,34.769,34.769,34.7321,34.7505,29293.0
2019-09-03 14:10:00,37.71,37.77,37.7,37.76,56556.0,34.7505,34.8058,34.7413,34.7966,56556.0
2019-09-03 14:15:00,37.76,37.79,37.74,37.76,60226.0,34.7966,34.8243,34.7782,34.7966,60226.0
2019-09-03 14:20:00,37.76,37.8,37.75,37.75,34513.0,34.7966,34.8335,34.7874,34.7874,34513.0
2019-09-03 14:25:00,37.76,37.8,37.73,37.8,47497.0,34.7966,34.8335,34.769,34.8335,47497.0
2019-09-03 14:30:00,37.79,37.82,37.76,37.77,37528.0,34.8243,34.8519,34.7966,34.8058,37528.0
2019-09-03 14:35:00,37.76,37.8,37.75,37.76,30138.0,34.7966,34.8335,34.7874,34.7966,30138.0
2019-09-03 14:40:00,37.76,37.79,37.75,37.78,44675.0,34.7966,34.8243,34.7874,34.815,44675.0
2019-09-03 14:45:00,37.79,37.79,37.76,37.79,49122.0,34.8243,34.8243,34.7966,34.8243,49122.0
2019-09-03 14:50:00,37.78,37.83,37.77,37.79,46660.0,34.815,34.8611,34.8058,34.8243,46660.0
2019-09-03 14:55:00,37.79,37.81,37.77,37.8,39313.0,34.8243,34.8427,34.8058,34.8335,39313.0
2019-09-03 15:00:00,37.81,37.82,37.77,37.8,64323.0,34.8427,34.8519,34.8058,34.8335,64323.0
2019-09-03 15:05:00,37.79,37.84,37.78,37.83,34259.0,34.8243,34.8703,34.815,34.8611,34259.0
2019-09-03 15:10:00,37.82,37.88,37.81,37.86,46707.0,34.8519,34.9072,34.8427,34.8888,46707.0
2019-09-03 15:15:00,37.86,37.92,37.85,37.92,59255.0,34.8888,34.9441,34.8796,34.9441,59255.0
2019-09-03 15:20:00,37.92,37.96,37.92,37.95,54459.0,34.9441,34.9809,34.9441,34.9717,54459.0
2019-09-03 15:25:00,37.95,37.97,37.94,37.95,129486.0,34.9717,34.9901,34.9625,34.9717,129486.0
2019-09-03 15:30:00,37.95,38.01,37.94,37.97,150498.0,34.9717,35.027,34.9625,34.9901,150498.0
2019-09-03 15:35:00,37.97,37.97,37.91,37.92,89801.0,34.9901,34.9901,34.9348,34.9441,89801.0
2019-09-03 15:40:00,37.91,37.92,37.85,37.87,83822.0,34.9348,34.9441,34.8796,34.898,83822.0
2019-09-03 15:45:00,37.87,37.9,37.83,37.84,107812.0,34.898,34.9256,34.8611,34.8703,107812.0
2019-09-03 15:50:00,37.83,37.93,37.83,37.91,167863.0,34.8611,34.9533,34.8611,34.9348,167863.0
2019-09-03 15:55:00,37.92,37.96,37.89,37.96,435911.0,34.9441,34.9809,34.9164,34.9809,435911.0
2019-09-04 09:30:00,38.53,38.55,38.33,38.51,150750.0,35.5062,35.5246,35.3219,35.4878,150750.0
2019-09-04 09:35:00,38.51,38.55,38.42,38.47,79408.0,35.4878,35.5246,35.4048,35.4509,79408.0
2019-09-04 09:40:00,38.46,38.52,38.43,38.46,51307.0,35.4417,35.497,35.414,35.4417,51307.0
2019-09-04 09:45:00,38.47,38.52,38.41,38.45,86282.0,35.4509,35.497,35.3956,35.4325,86282.0
2019-09-04 09:50:00,38.46,38.51,38.43,38.48,58083.0,35.4417,35.4878,35.414,35.4601,58083.0
2019-09-04 09:55:00,38.48,38.61,38.47,38.55,60131.0,35.4601,35.5799,35.4509,35.5246,60131.0
2019-09-04 10:00:00,38.57,38.59,38.48,38.5,49143.0,35.543,35.5615,35.4601,35.4785,49143.0
2019-09-04 10:05:00,38.5,38.55,38.46,38.48,38237.0,35.4785,35.5246,35.4417,35.4601,38237.0
2019-09-04 10:10:00,38.47,38.5,38.43,38.48,105091.0,35.4509,35.4785,35.414,35.4601,105091.0
2019-09-04 10:15:00,38.48,38.5,38.45,38.5,65840.0,35.4601,35.4785,35.4325,35.4785,65840.0
2019-09-04 10:20:00,38.49,38.54,38.48,38.54,32055.0,35.4693,35.5154,35.4601,35.5154,32055.0
2019-09-04 10:25:00,38.53,38.59,38.53,38.55,46796.0,35.5062,35.5615,35.5062,35.5246,46796.0
2019-09-04 10:30:00,38.54,38.64,38.54,38.62,29015.0,35.5154,35.6076,35.5154,35.5891,29015.0
2019-09-04 10:35:00,38.62,38.63,38.6,38.63,44668.0,35.5891,35.5983,35.5707,35.5983,44668.0
2019-09-04 10:40:00,38.62,38.66,38.58,38.64,65881.0,35.5891,35.626,35.5523,35.6076,65881.0
2019-09-04 10:45:00,38.64,38.65,38.57,38.65,72661.0,35.6076,35.6168,35.543,35.6168,72661.0
2019-09-04 10:50:00,38.65,38.69,38.63,38.64,40960.0,35.6168,35.6536,35.5983,35.6076,40960.0
2019-09-04 10:55:00,38.64,38.72,38.64,38.69,90902.0,35.6076,35.6813,35.6076,35.6536,90902.0
2019-09-04 11:00:00,38.69,38.71,38.64,38.66,46813.0,35.6536,35.6721,35.6076,35.626,46813.0
2019-09-04 11:05:00,38.66,38.7,38.64,38.69,63600.0,35.626,35.6628,35.6076,35.6536,63600.0
2019-09-04 11:10:00,38.7,38.71,38.61,38.63,38442.0,35.6628,35.6721,35.5799,35.5983,38442.0
2019-09-04 11:15:00,38.62,38.67,38.6,38.66,24849.0,35.5891,35.6352,35.5707,35.626,24849.0
2019-09-04 11:20:00,38.65,38.65,38.58,38.61,30029.0,35.6168,35.6168,35.5523,35.5799,30029.0
2019-09-04 11:25:00,38.6,38.62,38.57,38.6,36654.0,35.5707,35.5891,35.543,35.5707,36654.0
2019-09-04 11:30:00,38.59,38.66,38.57,38.65,48197.0,35.5615,35.626,35.543,35.6168,48197.0
2019-09-04 11:35:00,38.66,38.66,38.61,38.64,38861.0,35.626,35.626,35.5799,35.6076,38861.0
2019-09-04 11:40:00,38.64,38.69,38.64,38.68,39360.0,35.6076,35.6536,35.6076,35.6444,39360.0
2019-09-04 11:45:00,38.68,38.72,38.66,38.66,119450.0,35.6444,35.6813,35.626,35.626,119450.0
2019-09-04 11:50:00,38.67,38.68,38.61,38.66,80349.0,35.6352,35.6444,35.5799,35.626,80349.0
2019-09-04 11:55:00,38.66,38.66,38.6,38.61,63506.0,35.626,35.626,35.5707,35.5799,63506.0
2019-09-04 12:00:00,38.62,38.62,38.54,38.61,85071.0,35.5891,35.5891,35.5154,35.5799,85071.0
2019-09-04 12:05:00,38.6,38.61,38.55,38.58,33936.0,35.5707,35.5799,35.5246,35.5523,33936.0
2019-09-04 12:10:00,38.57,38.59,38.55,38.55,21535.0,35.543,35.5615,35.5246,35.5246,21535.0
2019-09-04 12:15:00,38.55,38.56,38.5,38.51,29566.0,35.5246,35.5338,35.4785,35.4878,29566.0
2019-09-04 12:20:00,38.51,38.53,38.5,38.52,26697.0,35.4878,35.5062,35.4785,35.497,26697.0
2019-09-04 12:25:00,38.52,38.56,38.51,38.52,35429.0,35.497,35.5338,35.4878,35.497,35429.0
2019-09-04 12:30:00,38.52,38.54,38.5,38.51,23500.0,35.497,35.5154,35.4785,35.4878,23500.0
2019-09-04 12:35:00,38.51,38.57,38.5,38.56,28866.0,35.4878,35.543,35.4785,35.5338,28866.0
2019-09-04 12:40:00,38.56,38.57,38.54,38.57,22422.0,35.5338,35.543,35.5154,35.543,22422.0
2019-09-04 12:45:00,38.57,38.58,38.55,38.57,24602.0,35.543,35.5523,35.5246,35.543,24602.0
2019-09-04 12:50:00,38.56,38.57,38.52,38.54,31048.0,35.5338,35.543,35.497,35.5154,31048.0
2019-09-04 12:55:00,38.54,38.58,38.52,38.53,46132.0,35.5154,35.5523,35.497,35.5062,46132.0
2019-09-04 13:00:00,38.53,38.55,38.51,38.54,29458.0,35.5062,35.5246,35.4878,35.5154,29458.0
2019-09-04 13:05:00,38.54,38.55,38.52,38.53,81346.0,35.5154,35.5246,35.497,35.5062,81346.0
2019-09-04 13:10:00,38.52,38.53,38.48,38.48,48041.0,35.497,35.5062,35.4601,35.4601,48041.0
2019-09-04 13:15:00,38.48,38.49,38.47,38.48,52746.0,35.4601,35.4693,35.4509,35.4601,52746.0
2019-09-04 13:20:00,38.48,38.52,38.46,38.51,49919.0,35.4601,35.497,35.4417,35.4878,49919.0
2019-09-04 13:25:00,38.51,38.57,38.51,38.57,44583.0,35.4878,35.543,35.4878,35.543,44583.0
2019-09-04 13:30:00,38.56,38.59,38.55,38.57,34659.0,35.5338,35.5615,35.5246,35.543,34659.0
2019-09-04 13:35:00,38.56,38.58,38.53,38.54,68106.0,35.5338,35.5523,35.5062,35.5154,68106.0
2019-09-04 13:40:00,38.54,38.54,38.51,38.54,89892.0,35.5154,35.5154,35.4878,35.5154,89892.0
2019-09-04 13:45:00,38.54,38.54,38.49,38.49,81905.0,35.5154,35.5154,35.4693,35.4693,81905.0
2019-09-04 13:50:00,38.5,38.5,38.47,38.49,59701.0,35.4785,35.4785,35.4509,35.4693,59701.0
2019-09-04 13:55:00,38.5,38.5,38.38,38.38,62622.0,35.4785,35.4785,35.368,35.368,62622.0
2019-09-04 14:00:00,38.39,38.47,38.38,38.44,118256.0,35.3772,35.4509,35.368,35.4233,118256.0
2019-09-04 14:05:00,38.44,38.48,38.43,38.48,85042.0,35.4233,35.4601,35.414,35.4601,85042.0
2019-09-04 14:10:00,38.47,38.48,38.44,38.47,52481.0,35.4509,35.4601,35.4233,35.4509,52481.0
2019-09-04 14:15:00,38.47,38.51,38.46,38.49,37484.0,35.4509,35.4878,35.4417,35.4693,37484.0
2019-09-04 14:20:00,38.5,38.54,38.49,38.52,54108.0,35.4785,35.5154,35.4693,35.497,54108.0
2019-09-04 14:25:00,38.52,38.57,38.52,38.54,54163.0,35.497,35.543,35.497,35.5154,54163.0
2019-09-04 14:30:00,38.55,38.56,38.53,38.55,99933.0,35.5246,35.5338,35.5062,35.5246,99933.0
2019-09-04 14:35:00,38.55,38.56,38.52,38.54,35028.0,35.5246,35.5338,35.497,35.5154,35028.0
2019-09-04 14:40:00,38.54,38.55,38.51,38.54,60434.0,35.5154,35.5246,35.4878,35.5154,60434.0
2019-09-04 14:45:00,38.54,38.57,38.51,38.56,82066.0,35.5154,35.543,35.4878,35.5338,82066.0
2019-09-04 14:50:00,38.57,38.59,38.55,38.57,41951.0,35.543,35.5615,35.5246,35.543,41951.0
2019-09-04 14:55:00,38.57,38.6,38.55,38.6,65615.0,35.543,35.5707,35.5246,35.5707,65615.0
2019-09-04 15:00:00,38.61,38.65,38.6,38.65,46797.0,35.5799,35.6168,35.5707,35.6168,46797.0
2019-09-04 15:05:00,38.66,38.66,38.61,38.64,108867.0,35.626,35.626,35.5799,35.6076,108867.0
2019-09-04 15:10:00,38.65,38.68,38.64,38.68,63557.0,35.6168,35.6444,35.6076,35.6444,63557.0
2019-09-04 15:15:00,38.68,38.68,38.62,38.64,78575.0,35.6444,35.6444,35.5891,35.6076,78575.0
2019-09-04 15:20:00,38.64,38.64,38.59,38.61,69107.0,35.6076,35.6076,35.5615,35.5799,69107.0
2019-09-04 15:25:00,38.61,38.62,38.58,38.61,65511.0,35.5799,35.5891,35.5523,35.5799,65511.0
2019-09-04 15:30:00,38.61,38.65,38.59,38.62,72747.0,35.5799,35.6168,35.5615,35.5891,72747.0
2019-09-04 15:35:00,38.62,38.64,38.61,38.62,98319.0,35.5891,35.6076,35.5799,35.5891,98319.0
2019-09-04 15:40:00,38.61,38.67,38.61,38.66,110429.0,35.5799,35.6352,35.5799,35.626,110429.0
2019-09-04 15:45:00,38.67,38.71,38.66,38.71,100902.0,35.6352,35.6721,35.626,35.6721,100902.0
2019-09-04 15:50:00,38.71,38.73,38.67,38.68,204241.0,35.6721,35.6905,35.6352,35.6444,204241.0
2019-09-04 15:55:00,38.68,38.7,38.67,38.67,606024.0,35.6444,35.6628,35.6352,35.6352,606024.0
2019-09-05 09:30:00,39.49,39.79,39.32,39.71,171804.0,36.3908,36.6673,36.2342,36.5936,171804.0
2019-09-05 09:35:00,39.68,39.85,39.66,39.83,90628.0,36.5659,36.7226,36.5475,36.7042,90628.0
2019-09-05 09:40:00,39.83,39.89,39.75,39.79,116929.0,36.7042,36.7595,36.6304,36.6673,116929.0
2019-09-05 09:45:00,39.8,39.92,39.8,39.91,97767.0,36.6765,36.7871,36.6765,36.7779,97767.0
2019-09-05 09:50:00,39.9,39.94,39.84,39.88,78949.0,36.7687,36.8055,36.7134,36.7502,78949.0
2019-09-05 09:55:00,39.88,39.92,39.78,39.79,131928.0,36.7502,36.7871,36.6581,36.6673,131928.0
2019-09-05 10:00:00,39.79,40.08,39.79,40.05,242753.0,36.6673,36.9345,36.6673,36.9069,242753.0
2019-09-05 10:05:00,40.05,40.08,40.0,40.05,108296.0,36.9069,36.9345,36.8608,36.9069,108296.0
2019-09-05 10:10:00,40.05,40.17,40.04,40.16,92668.0,36.9069,37.0175,36.8977,37.0083,92668.0
2019-09-05 10:15:00,40.16,40.31,40.15,40.27,113236.0,37.0083,37.1465,36.9991,37.1096,113236.0
2019-09-05 10:20:00,40.26,40.37,40.23,40.29,99341.0,37.1004,37.2018,37.0728,37.1281,99341.0
2019-09-05 10:25:00,40.29,40.32,40.17,40.21,56610.0,37.1281,37.1557,37.0175,37.0543,56610.0
2019-09-05 10:30:00,40.2,40.25,40.17,40.22,51612.0,37.0451,37.0912,37.0175,37.0636,51612.0
2019-09-05 10:35:00,40.22,40.25,40.15,40.16,42847.0,37.0636,37.0912,36.9991,37.0083,42847.0
2019-09-05 10:40:00,40.16,40.17,40.06,40.07,52023.0,37.0083,37.0175,36.9161,36.9253,52023.0
2019-09-05 10:45:00,40.07,40.1,40.01,40.01,65123.0,36.9253,36.953,36.87,36.87,65123.0
2019-09-05 10:50:00,40.01,40.08,40.0,40.06,51827.0,36.87,36.9345,36.8608,36.9161,51827.0
2019-09-05 10:55:00,40.07,40.07,40.0,40.04,97250.0,36.9253,36.9253,36.8608,36.8977,97250.0
2019-09-05 11:00:00,40.05,40.13,40.05,40.1,45228.0,36.9069,36.9806,36.9069,36.953,45228.0
2019-09-05 11:05:00,40.11,40.17,40.11,40.16,88639.0,36.9622,37.0175,36.9622,37.0083,88639.0
2019-09-05 11:10:00,40.16,40.16,40.09,40.12,107862.0,37.0083,37.0083,36.9438,36.9714,107862.0
2019-09-05 11:15:00,40.12,40.12,40.0,40.07,71945.0,36.9714,36.9714,36.8608,36.9253,71945.0
2019-09-05 11:20:00,40.06,40.07,39.97,40.0,51249.0,36.9161,36.9253,36.8332,36.8608,51249.0
2019-09-05 11:25:00,39.99,40.08,39.99,40.07,46977.0,36.8516,36.9345,36.8516,36.9253,46977.0
2019-09-05 11:30:00,40.06,40.08,40.0,40.07,53853.0,36.9161,36.9345,36.8608,36.9253,53853.0
2019-09-05 11:35:00,40.07,40.12,40.07,40.1,40618.0,36.9253,36.9714,36.9253,36.953,40618.0
2019-09-05 11:40:00,40.1,40.11,40.0,40.02,201746.0,36.953,36.9622,36.8608,36.8793,201746.0
2019-09-05 11:45:00,40.02,40.04,39.95,39.98,227051.0,36.8793,36.8977,36.8147,36.8424,227051.0
2019-09-05 11:50:00,39.98,40.04,39.98,40.04,35990.0,36.8424,36.8977,36.8424,36.8977,35990.0
2019-09-05 11:55:00,40.04,40.05,40.01,40.03,26269.0,36.8977,36.9069,36.87,36.8885,26269.0
2019-09-05 12:00:00,40.02,40.05,39.99,40.02,132732.0,36.8793,36.9069,36.8516,36.8793,132732.0
2019-09-05 12:05:00,40.02,40.03,39.95,39.96,59557.0,36.8793,36.8885,36.8147,36.824,59557.0
2019-09-05 12:10:00,39.95,39.99,39.95,39.96,20023.0,36.8147,36.8516,36.8147,36.824,20023.0
2019-09-05 12:15:00,39.95,39.99,39.95,39.96,35155.0,36.8147,36.8516,36.8147,36.824,35155.0
2019-09-05 12:20:00,39.96,39.97,39.91,39.93,80003.0,36.824,36.8332,36.7779,36.7963,80003.0
2019-09-05 12:25:00,39.93,39.94,39.87,39.89,43469.0,36.7963,36.8055,36.741,36.7595,43469.0
2019-09-05 12:30:00,39.89,39.89,39.82,39.84,36873.0,36.7595,36.7595,36.6949,36.7134,36873.0
2019-09-05 12:35:00,39.84,39.86,39.8,39.82,52069.0,36.7134,36.7318,36.6765,36.6949,52069.0
2019-09-05 12:40:00,39.82,39.84,39.8,39.82,44951.0,36.6949,36.7134,36.6765,36.6949,44951.0
2019-09-05 12:45:00,39.82,39.85,39.79,39.8,61080.0,36.6949,36.7226,36.6673,36.6765,61080.0
2019-09-05 12:50:00,39.8,39.81,39.78,39.8,42145.0,36.6765,36.6857,36.6581,36.6765,42145.0
2019-09-05 12:55:00,39.8,39.82,39.79,39.81,72015.0,36.6765,36.6949,36.6673,36.6857,72015.0
2019-09-05 13:00:00,39.82,39.85,39.75,39.76,63606.0,36.6949,36.7226,36.6304,36.6397,63606.0
2019-09-05 13:05:00,39.76,39.76,39.69,39.75,73412.0,36.6397,36.6397,36.5752,36.6304,73412.0
2019-09-05 13:10:00,39.76,39.78,39.73,39.73,35451.0,36.6397,36.6581,36.612,36.612,35451.0
2019-09-05 13:15:00,39.74,39.78,39.73,39.75,23401.0,36.6212,36.6581,36.612,36.6304,23401.0
2019-09-05 13:20:00,39.76,39.77,39.73,39.74,26756.0,36.6397,36.6489,36.612,36.6212,26756.0
2019-09-05 13:25:00,39.75,39.8,39.74,39.79,56613.0,36.6304,36.6765,36.6212,36.6673,56613.0
2019-09-05 13:30:00,39.78,39.78,39.72,39.73,32533.0,36.6581,36.6581,36.6028,36.612,32533.0
2019-09-05 13:35:00,39.73,39.73,39.67,39.71,76275.0,36.612,36.612,36.5567,36.5936,76275.0
2019-09-05 13:40:00,39.71,39.71,39.61,39.63,33560.0,36.5936,36.5936,36.5014,36.5199,33560.0
2019-09-05 13:45:00,39.63,39.65,39.59,39.61,40225.0,36.5199,36.5383,36.483,36.5014,40225.0
2019-09-05 13:50:00,39.61,39.63,39.59,39.59,26238.0,36.5014,36.5199,36.483,36.483,26238.0
2019-09-05 13:55:00,39.6,39.61,39.58,39.58,85042.0,36.4922,36.5014,36.4738,36.4738,85042.0
2019-09-05 14:00:00,39.59,39.6,39.55,39.58,87388.0,36.483,36.4922,36.4461,36.4738,87388.0
2019-09-05 14:05:00,39.59,39.61,39.58,39.61,34583.0,36.483,36.5014,36.4738,36.5014,34583.0
2019-09-05 14:10:00,39.61,39.65,39.6,39.62,53487.0,36.5014,36.5383,36.4922,36.5106,53487.0
2019-09-05 14:15:00,39.61,39.63,39.61,39.62,20659.0,36.5014,36.5199,36.5014,36.5106,20659.0
2019-09-05 14:20:00,39.62,39.63,39.56,39.6,136388.0,36.5106,36.5199,36.4554,36.4922,136388.0
2019-09-05 14:25:00,39.59,39.63,39.58,39.59,41387.0,36.483,36.5199,36.4738,36.483,41387.0
2019-09-05 14:30:00,39.6,39.62,39.57,39.59,58381.0,36.4922,36.5106,36.4646,36.483,58381.0
2019-09-05 14:35:00,39.59,39.64,39.58,39.6,53598.0,36.483,36.5291,36.4738,36.4922,53598.0
2019-09-05 14:40:00,39.59,39.63,39.58,39.63,106937.0,36.483,36.5199,36.4738,36.5199,106937.0
2019-09-05 14:45:00,39.62,39.68,39.62,39.68,41748.0,36.5106,36.5659,36.5106,36.5659,41748.0
2019-09-05 14:50:00,39.68,39.68,39.63,39.63,54108.0,36.5659,36.5659,36.5199,36.5199,54108.0
2019-09-05 14:55:00,39.64,39.65,39.6,39.61,55012.0,36.5291,36.5383,36.4922,36.5014,55012.0
2019-09-05 15:00:00,39.61,39.66,39.6,39.62,108558.0,36.5014,36.5475,36.4922,36.5106,108558.0
2019-09-05 15:05:00,39.62,39.65,39.58,39.58,89417.0,36.5106,36.5383,36.4738,36.4738,89417.0
2019-09-05 15:10:00,39.59,39.6,39.57,39.59,62883.0,36.483,36.4922,36.4646,36.483,62883.0
2019-09-05 15:15:00,39.59,39.61,39.58,39.61,95890.0,36.483,36.5014,36.4738,36.5014,95890.0
2019-09-05 15:20:00,39.61,39.61,39.54,39.56,139785.0,36.5014,36.5014,36.4369,36.4554,139785.0
2019-09-05 15:25:00,39.57,39.59,39.55,39.58,87097.0,36.4646,36.483,36.4461,36.4738,87097.0
2019-09-05 15:30:00,39.58,39.61,39.57,39.59,133560.0,36.4738,36.5014,36.4646,36.483,133560.0
2019-09-05 15:35:00,39.59,39.61,39.58,39.59,176793.0,36.483,36.5014,36.4738,36.483,176793.0
2019-09-05 15:40:00,39.59,39.61,39.58,39.59,176587.0,36.483,36.5014,36.4738,36.483,176587.0
2019-09-05 15:45:00,39.59,39.59,39.52,39.52,241118.0,36.483,36.483,36.4185,36.4185,241118.0
2019-09-05 15:50:00,39.53,39.61,39.51,39.59,410929.0,36.4277,36.5014,36.4093,36.483,410929.0
2019-09-05 15:55:00,39.6,39.64,39.58,39.63,904121.0,36.4922,36.5291,36.4738,36.5199,904121.0
2019-09-06 09:30:00,39.59,39.75,39.58,39.64,143681.0,36.483,36.6304,36.4738,36.5291,143681.0
2019-09-06 09:35:00,39.62,39.66,39.55,39.59,277445.0,36.5106,36.5475,36.4461,36.483,277445.0
2019-09-06 09:40:00,39.6,39.62,39.45,39.46,261672.0,36.4922,36.5106,36.354,36.3632,261672.0
2019-09-06 09:45:00,39.47,39.84,39.44,39.83,86285.0,36.3724,36.7134,36.3448,36.7042,86285.0
2019-09-06 09:50:00,39.82,39.87,39.79,39.86,76723.0,36.6949,36.741,36.6673,36.7318,76723.0
2019-09-06 09:55:00,39.86,39.91,39.81,39.86,80786.0,36.7318,36.7779,36.6857,36.7318,80786.0
2019-09-06 10:00:00,39.85,39.91,39.83,39.9,106660.0,36.7226,36.7779,36.7042,36.7687,106660.0
2019-09-06 10:05:00,39.9,39.92,39.79,39.8,67393.0,36.7687,36.7871,36.6673,36.6765,67393.0
2019-09-06 10:10:00,39.8,40.01,39.79,39.99,83124.0,36.6765,36.87,36.6673,36.8516,83124.0
2019-09-06 10:15:00,40.0,40.08,40.0,40.0,82480.0,36.8608,36.9345,36.8608,36.8608,82480.0
2019-09-06 10:20:00,40.01,40.05,39.96,40.04,59021.0,36.87,36.9069,36.824,36.8977,59021.0
2019-09-06 10:25:00,40.05,40.09,40.02,40.06,78653.0,36.9069,36.9438,36.8793,36.9161,78653.0
2019-09-06 10:30:00,40.06,40.1,40.02,40.04,86068.0,36.9161,36.953,36.8793,36.8977,86068.0
2019-09-06 10:35:00,40.04,40.05,40.0,40.02,46393.0,36.8977,36.9069,36.8608,36.8793,46393.0
2019-09-06 10:40:00,40.02,40.03,39.98,40.02,63792.0,36.8793,36.8885,36.8424,36.8793,63792.0
2019-09-06 10:45:00,40.02,40.07,40.01,40.06,43303.0,36.8793,36.9253,36.87,36.9161,43303.0
2019-09-06 10:50:00,40.05,40.06,39.99,39.99,42172.0,36.9069,36.9161,36.8516,36.8516,42172.0
2019-09-06 10:55:00,40.0,40.01,39.9,39.9,72093.0,36.8608,36.87,36.7687,36.7687,72093.0
2019-09-06 11:00:00,39.9,39.94,39.88,39.91,159332.0,36.7687,36.8055,36.7502,36.7779,159332.0
2019-09-06 11:05:00,39.91,39.92,39.88,39.91,67968.0,36.7779,36.7871,36.7502,36.7779,67968.0
2019-09-06 11:10:00,39.91,39.92,39.88,39.92,77328.0,36.7779,36.7871,36.7502,36.7871,77328.0
2019-09-06 11:15:00,39.92,39.97,39.9,39.97,49529.0,36.7871,36.8332,36.7687,36.8332,49529.0
2019-09-06 11:20:00,39.97,39.98,39.93,39.93,116932.0,36.8332,36.8424,36.7963,36.7963,116932.0
2019-09-06 11:25:00,39.93,39.93,39.89,39.9,23773.0,36.7963,36.7963,36.7595,36.7687,23773.0
2019-09-06 11:30:00,39.91,39.94,39.88,39.9,95411.0,36.7779,36.8055,36.7502,36.7687,95411.0
2019-09-06 11:35:00,39.9,39.92,39.87,39.88,112835.0,36.7687,36.7871,36.741,36.7502,112835.0
2019-09-06 11:40:00,39.88,39.89,39.84,39.87,71298.0,36.7502,36.7595,36.7134,36.741,71298.0
2019-09-06 11:45:00,39.87,39.92,39.86,39.91,51692.0,36.741,36.7871,36.7318,36.7779,51692.0
2019-09-06 11:50:00,39.91,39.93,39.89,39.91,32857.0,36.7779,36.7963,36.7595,36.7779,32857.0
2019-09-06 11:55:00,39.91,39.91,39.87,39.89,155605.0,36.7779,36.7779,36.741,36.7595,155605.0
2019-09-06 12:00:00,39.9,39.95,39.89,39.94,41347.0,36.7687,36.8147,36.7595,36.8055,41347.0
2019-09-06 12:05:00,39.94,39.95,39.92,39.93,48146.0,36.8055,36.8147,36.7871,36.7963,48146.0
2019-09-06 12:10:00,39.93,39.93,39.89,39.9,48188.0,36.7963,36.7963,36.7595,36.7687,48188.0
2019-09-06 12:15:00,39.9,39.92,39.88,39.9,65865.0,36.7687,36.7871,36.7502,36.7687,65865.0
2019-09-06 12:20:00,39.9,39.93,39.88,39.91,41754.0,36.7687,36.7963,36.7502,36.7779,41754.0
2019-09-06 12:25:00,39.91,39.93,39.89,39.91,22878.0,36.7779,36.7963,36.7595,36.7779,22878.0
2019-09-06 12:30:00,39.91,39.91,39.82,39.82,83618.0,36.7779,36.7779,36.6949,36.6949,83618.0
2019-09-06 12:35:00,39.83,39.87,39.82,39.85,49161.0,36.7042,36.741,36.6949,36.7226,49161.0
2019-09-06 12:40:00,39.86,39.9,39.83,39.9,43401.0,36.7318,36.7687,36.7042,36.7687,43401.0
2019-09-06 12:45:00,39.89,39.94,39.86,39.94,87787.0,36.7595,36.8055,36.7318,36.8055,87787.0
2019-09-06 12:50:00,39.94,39.94,39.87,39.88,44840.0,36.8055,36.8055,36.741,36.7502,44840.0
2019-09-06 12:55:00,39.88,39.9,39.85,39.88,26547.0,36.7502,36.7687,36.7226,36.7502,26547.0
2019-09-06 13:00:00,39.88,39.94,39.87,39.94,32033.0,36.7502,36.8055,36.741,36.8055,32033.0
2019-09-06 13:05:00,39.94,39.94,39.9,39.91,21837.0,36.8055,36.8055,36.7687,36.7779,21837.0
2019-09-06 13:10:00,39.91,39.94,39.9,39.94,34467.0,36.7779,36.8055,36.7687,36.8055,34467.0
2019-09-06 13:15:00,39.94,40.0,39.93,39.96,71819.0,36.8055,36.8608,36.7963,36.824,71819.0
2019-09-06 13:20:00,39.97,39.99,39.96,39.98,23752.0,36.8332,36.8516,36.824,36.8424,23752.0
2019-09-06 13:25:00,39.98,40.01,39.97,39.99,33129.0,36.8424,36.87,36.8332,36.8516,33129.0
2019-09-06 13:30:00,40.0,40.02,39.96,39.97,39230.0,36.8608,36.8793,36.824,36.8332,39230.0
2019-09-06 13:35:00,39.97,40.0,39.96,39.97,27090.0,36.8332,36.8608,36.824,36.8332,27090.0
2019-09-06 13:40:00,39.97,40.0,39.95,39.97,40487.0,36.8332,36.8608,36.8147,36.8332,40487.0
2019-09-06 13:45:00,39.97,40.01,39.97,40.01,23183.0,36.8332,36.87,36.8332,36.87,23183.0
2019-09-06 13:50:00,40.0,40.01,39.96,39.99,37771.0,36.8608,36.87,36.824,36.8516,37771.0
2019-09-06 13:55:00,39.99,40.0,39.96,39.99,39259.0,36.8516,36.8608,36.824,36.8516,39259.0
2019-09-06 14:00:00,39.99,39.99,39.96,39.98,54694.0,36.8516,36.8516,36.824,36.8424,54694.0
2019-09-06 14:05:00,39.97,39.99,39.91,39.92,39997.0,36.8332,36.8516,36.7779,36.7871,39997.0
2019-09-06 14:10:00,39.92,39.95,39.91,39.95,27113.0,36.7871,36.8147,36.7779,36.8147,27113.0
2019-09-06 14:15:00,39.95,39.96,39.9,39.91,55271.0,36.8147,36.824,36.7687,36.7779,55271.0
2019-09-06 14:20:00,39.91,39.93,39.88,39.89,65258.0,36.7779,36.7963,36.7502,36.7595,65258.0
2019-09-06 14:25:00,39.89,39.9,39.86,39.9,59321.0,36.7595,36.7687,36.7318,36.7687,59321.0
2019-09-06 14:30:00,39.9,39.92,39.89,39.89,34797.0,36.7687,36.7871,36.7595,36.7595,34797.0
2019-09-06 14:35:00,39.9,39.9,39.87,39.88,38485.0,36.7687,36.7687,36.741,36.7502,38485.0
2019-09-06 14:40:00,39.88,39.88,39.85,39.87,36441.0,36.7502,36.7502,36.7226,36.741,36441.0
2019-09-06 14:45:00,39.87,39.88,39.82,39.84,56873.0,36.741,36.7502,36.6949,36.7134,56873.0
2019-09-06 14:50:00,39.84,39.85,39.79,39.84,68494.0,36.7134,36.7226,36.6673,36.7134,68494.0
2019-09-06 14:55:00,39.85,39.88,39.84,39.88,64371.0,36.7226,36.7502,36.7134,36.7502,64371.0
2019-09-06 15:00:00,39.88,39.89,39.86,39.86,42738.0,36.7502,36.7595,36.7318,36.7318,42738.0
2019-09-06 15:05:00,39.86,39.88,39.85,39.86,84583.0,36.7318,36.7502,36.7226,36.7318,84583.0
2019-09-06 15:10:00,39.86,39.89,39.84,39.85,53270.0,36.7318,36.7595,36.7134,36.7226,53270.0
2019-09-06 15:15:00,39.86,39.87,39.84,39.86,43077.0,36.7318,36.741,36.7134,36.7318,43077.0
2019-09-06 15:20:00,39.86,39.9,39.85,39.85,46463.0,36.7318,36.7687,36.7226,36.7226,46463.0
2019-09-06 15:25:00,39.85,39.87,39.84,39.85,54281.0,36.7226,36.741,36.7134,36.7226,54281.0
2019-09-06 15:30:00,39.86,39.89,39.85,39.87,59783.0,36.7318,36.7595,36.7226,36.741,59783.0
2019-09-06 15:35:00,39.87,39.88,39.81,39.84,72099.0,36.741,36.7502,36.6857,36.7134,72099.0
2019-09-06 15:40:00,39.84,39.86,39.82,39.83,113195.0,36.7134,36.7318,36.6949,36.7042,113195.0
2019-09-06 15:45:00,39.83,39.84,39.81,39.84,122344.0,36.7042,36.7134,36.6857,36.7134,122344.0
2019-09-06 15:50:00,39.84,39.88,39.82,39.84,175803.0,36.7134,36.7502,36.6949,36.7134,175803.0
2019-09-06 15:55:00,39.84,39.91,39.81,39.9,488778.0,36.7134,36.7779,36.6857,36.7687,488778.0
2019-09-09 09:30:00,40.28,40.65,40.28,40.53,232972.0,37.1188,37.4598,37.1188,37.3492,232972.0
2019-09-09 09:35:00,40.53,40.68,40.42,40.6,82339.0,37.3492,37.4875,37.2479,37.4137,82339.0
2019-09-09 09:40:00,40.61,40.64,40.55,40.58,106074.0,37.423,37.4506,37.3677,37.3953,106074.0
2019-09-09 09:45:00,40.59,40.91,40.59,40.87,194166.0,37.4045,37.6994,37.4045,37.6625,194166.0
2019-09-09 09:50:00,40.88,40.93,40.66,40.73,151855.0,37.6718,37.7178,37.469,37.5335,151855.0
2019-09-09 09:55:00,40.74,40.9,40.72,40.8,92810.0,37.5427,37.6902,37.5243,37.598,92810.0
2019-09-09 10:00:00,40.8,40.86,40.72,40.78,87500.0,37.598,37.6533,37.5243,37.5796,87500.0
2019-09-09 10:05:00,40.79,40.86,40.76,40.85,86592.0,37.5888,37.6533,37.5612,37.6441,86592.0
2019-09-09 10:10:00,40.85,40.95,40.84,40.93,128921.0,37.6441,37.7363,37.6349,37.7178,128921.0
2019-09-09 10:15:00,40.94,40.94,40.83,40.88,118775.0,37.7271,37.7271,37.6257,37.6718,118775.0
2019-09-09 10:20:00,40.87,40.89,40.8,40.87,150722.0,37.6625,37.681,37.598,37.6625,150722.0
2019-09-09 10:25:00,40.87,40.88,40.73,40.77,127639.0,37.6625,37.6718,37.5335,37.5704,127639.0
2019-09-09 10:30:00,40.77,40.77,40.66,40.75,87071.0,37.5704,37.5704,37.469,37.552,87071.0
2019-09-09 10:35:00,40.75,40.77,40.7,40.72,78933.0,37.552,37.5704,37.5059,37.5243,78933.0
2019-09-09 10:40:00,40.72,40.74,40.68,40.73,57541.0,37.5243,37.5427,37.4875,37.5335,57541.0
2019-09-09 10:45:00,40.73,40.76,40.66,40.73,75233.0,37.5335,37.5612,37.469,37.5335,75233.0
2019-09-09 10:50:00,40.74,40.77,40.71,40.72,98770.0,37.5427,37.5704,37.5151,37.5243,98770.0
2019-09-09 10:55:00,40.72,40.79,40.7,40.77,92754.0,37.5243,37.5888,37.5059,37.5704,92754.0
2019-09-09 11:00:00,40.77,40.77,40.69,40.76,94150.0,37.5704,37.5704,37.4967,37.5612,94150.0
2019-09-09 11:05:00,40.75,40.76,40.7,40.75,97372.0,37.552,37.5612,37.5059,37.552,97372.0
2019-09-09 11:10:00,40.75,40.87,40.72,40.83,139194.0,37.552,37.6625,37.5243,37.6257,139194.0
2019-09-09 11:15:00,40.82,40.85,40.8,40.81,52680.0,37.6165,37.6441,37.598,37.6073,52680.0
2019-09-09 11:20:00,40.81,40.83,40.76,40.8,76435.0,37.6073,37.6257,37.5612,37.598,76435.0
2019-09-09 11:25:00,40.8,40.91,40.8,40.9,39389.0,37.598,37.6994,37.598,37.6902,39389.0
2019-09-09 11:30:00,40.89,40.92,40.82,40.85,35672.0,37.681,37.7086,37.6165,37.6441,35672.0
2019-09-09 11:35:00,40.85,40.88,40.83,40.87,28204.0,37.6441,37.6718,37.6257,37.6625,28204.0
2019-09-09 11:40:00,40.87,40.89,40.85,40.86,29374.0,37.6625,37.681,37.6441,37.6533,29374.0
2019-09-09 11:45:00,40.86,40.87,40.82,40.84,39107.0,37.6533,37.6625,37.6165,37.6349,39107.0
2019-09-09 11:50:00,40.85,40.87,40.81,40.83,37913.0,37.6441,37.6625,37.6073,37.6257,37913.0
2019-09-09 11:55:00,40.84,40.9,40.82,40.89,29765.0,37.6349,37.6902,37.6165,37.681,29765.0
2019-09-09 12:00:00,40.89,40.97,40.87,40.97,90139.0,37.681,37.7547,37.6625,37.7547,90139.0
2019-09-09 12:05:00,40.97,41.09,40.96,41.06,114390.0,37.7547,37.8653,37.7455,37.8376,114390.0
2019-09-09 12:10:00,41.07,41.07,41.0,41.02,37415.0,37.8469,37.8469,37.7823,37.8008,37415.0
2019-09-09 12:15:00,41.03,41.03,40.87,40.88,64606.0,37.81,37.81,37.6625,37.6718,64606.0
2019-09-09 12:20:00,40.89,40.9,40.84,40.88,53353.0,37.681,37.6902,37.6349,37.6718,53353.0
2019-09-09 12:25:00,40.88,40.88,40.84,40.87,61726.0,37.6718,37.6718,37.6349,37.6625,61726.0
2019-09-09 12:30:00,40.86,40.88,40.84,40.88,59336.0,37.6533,37.6718,37.6349,37.6718,59336.0
2019-09-09 12:35:00,40.87,40.87,40.81,40.83,71735.0,37.6625,37.6625,37.6073,37.6257,71735.0
2019-09-09 12:40:00,40.83,40.88,40.83,40.88,29592.0,37.6257,37.6718,37.6257,37.6718,29592.0
2019-09-09 12:45:00,40.88,40.89,40.82,40.83,34186.0,37.6718,37.681,37.6165,37.6257,34186.0
2019-09-09 12:50:00,40.84,40.87,40.82,40.87,36903.0,37.6349,37.6625,37.6165,37.6625,36903.0
2019-09-09 12:55:00,40.87,40.91,40.86,40.9,31574.0,37.6625,37.6994,37.6533,37.6902,31574.0
2019-09-09 13:00:00,40.89,40.92,40.87,40.91,59632.0,37.681,37.7086,37.6625,37.6994,59632.0
2019-09-09 13:05:00,40.91,40.93,40.89,40.9,47934.0,37.6994,37.7178,37.681,37.6902,47934.0
2019-09-09 13:10:00,40.91,40.92,40.84,40.84,34558.0,37.6994,37.7086,37.6349,37.6349,34558.0
2019-09-09 13:15:00,40.85,40.89,40.83,40.86,32725.0,37.6441,37.681,37.6257,37.6533,32725.0
2019-09-09 13:20:00,40.86,40.87,40.82,40.84,28190.0,37.6533,37.6625,37.6165,37.6349,28190.0
2019-09-09 13:25:00,40.84,40.86,40.82,40.84,36043.0,37.6349,37.6533,37.6165,37.6349,36043.0
2019-09-09 13:30:00,40.83,40.84,40.8,40.84,52605.0,37.6257,37.6349,37.598,37.6349,52605.0
2019-09-09 13:35:00,40.83,40.86,40.81,40.84,45746.0,37.6257,37.6533,37.6073,37.6349,45746.0
2019-09-09 13:40:00,40.84,40.87,40.81,40.86,64051.0,37.6349,37.6625,37.6073,37.6533,64051.0
2019-09-09 13:45:00,40.85,40.89,40.84,40.88,41666.0,37.6441,37.681,37.6349,37.6718,41666.0
2019-09-09 13:50:00,40.89,41.0,40.88,40.96,90617.0,37.681,37.7823,37.6718,37.7455,90617.0
2019-09-09 13:55:00,40.96,41.0,40.95,40.99,35686.0,37.7455,37.7823,37.7363,37.7731,35686.0
2019-09-09 14:00:00,40.98,41.01,40.97,41.01,30064.0,37.7639,37.7916,37.7547,37.7916,30064.0
2019-09-09 14:05:00,41.01,41.01,40.94,40.95,40361.0,37.7916,37.7916,37.7271,37.7363,40361.0
2019-09-09 14:10:00,40.94,41.01,40.93,41.01,52062.0,37.7271,37.7916,37.7178,37.7916,52062.0
2019-09-09 14:15:00,41.0,41.03,40.96,41.01,54399.0,37.7823,37.81,37.7455,37.7916,54399.0
2019-09-09 14:20:00,41.01,41.04,40.98,41.01,49452.0,37.7916,37.8192,37.7639,37.7916,49452.0
2019-09-09 14:25:00,41.01,41.06,40.99,41.04,52761.0,37.7916,37.8376,37.7731,37.8192,52761.0
2019-09-09 14:30:00,41.04,41.06,41.0,41.02,108648.0,37.8192,37.8376,37.7823,37.8008,108648.0
2019-09-09 14:35:00,41.02,41.03,40.98,41.02,48051.0,37.8008,37.81,37.7639,37.8008,48051.0
2019-09-09 14:40:00,41.01,41.04,40.98,41.03,69759.0,37.7916,37.8192,37.7639,37.81,69759.0
2019-09-09 14:45:00,41.04,41.07,41.02,41.04,32163.0,37.8192,37.8469,37.8008,37.8192,32163.0
2019-09-09 14:50:00,41.04,41.07,41.0,41.06,76671.0,37.8192,37.8469,37.7823,37.8376,76671.0
2019-09-09 14:55:00,41.05,41.09,41.03,41.09,45547.0,37.8284,37.8653,37.81,37.8653,45547.0
2019-09-09 15:00:00,41.08,41.14,41.08,41.13,66365.0,37.8561,37.9114,37.8561,37.9021,66365.0
2019-09-09 15:05:00,41.12,41.14,41.1,41.13,48387.0,37.8929,37.9114,37.8745,37.9021,48387.0
2019-09-09 15:10:00,41.13,41.17,41.12,41.16,62998.0,37.9021,37.939,37.8929,37.9298,62998.0
2019-09-09 15:15:00,41.17,41.21,41.13,41.21,78006.0,37.939,37.9759,37.9021,37.9759,78006.0
2019-09-09 15:20:00,41.21,41.28,41.2,41.27,58292.0,37.9759,38.0404,37.9666,38.0312,58292.0
2019-09-09 15:25:00,41.27,41.32,41.25,41.27,225603.0,38.0312,38.0772,38.0127,38.0312,225603.0
2019-09-09 15:30:00,41.27,41.29,41.2,41.23,152516.0,38.0312,38.0496,37.9666,37.9943,152516.0
2019-09-09 15:35:00,41.23,41.23,41.12,41.17,168922.0,37.9943,37.9943,37.8929,37.939,168922.0
2019-09-09 15:40:00,41.17,41.18,41.09,41.11,125005.0,37.939,37.9482,37.8653,37.8837,125005.0
2019-09-09 15:45:00,41.11,41.11,41.04,41.05,160669.0,37.8837,37.8837,37.8192,37.8284,160669.0
2019-09-09 15:50:00,41.05,41.07,41.01,41.02,207080.0,37.8284,37.8469,37.7916,37.8008,207080.0
2019-09-09 15:55:00,41.02,41.11,41.0,41.1,431549.0,37.8008,37.8837,37.7823,37.8745,431549.0
2019-09-10 09:30:00,41.37,41.76,41.26,41.61,141081.0,38.1233,38.4827,38.0219,38.3445,141081.0
2019-09-10 09:35:00,41.59,41.74,41.34,41.35,181552.0,38.326,38.4643,38.0957,38.1049,181552.0
2019-09-10 09:40:00,41.35,41.49,41.29,41.44,124488.0,38.1049,38.2339,38.0496,38.1878,124488.0
2019-09-10 09:45:00,41.45,41.58,41.35,41.55,99345.0,38.197,38.3168,38.1049,38.2892,99345.0
2019-09-10 09:50:00,41.56,41.6,41.5,41.6,126873.0,38.2984,38.3353,38.2431,38.3353,126873.0
2019-09-10 09:55:00,41.59,41.66,41.56,41.62,109827.0,38.326,38.3905,38.2984,38.3537,109827.0
2019-09-10 10:00:00,41.62,41.64,41.51,41.55,229287.0,38.3537,38.3721,38.2523,38.2892,229287.0
2019-09-10 10:05:00,41.55,41.6,41.4,41.41,112801.0,38.2892,38.3353,38.151,38.1602,112801.0
2019-09-10 10:10:00,41.41,41.42,41.27,41.36,153298.0,38.1602,38.1694,38.0312,38.1141,153298.0
2019-09-10 10:15:00,41.36,41.46,41.33,41.36,115917.0,38.1141,38.2062,38.0864,38.1141,115917.0
2019-09-10 10:20:00,41.35,41.59,41.35,41.59,102038.0,38.1049,38.326,38.1049,38.326,102038.0
2019-09-10 10:25:00,41.59,41.59,41.5,41.54,56120.0,38.326,38.326,38.2431,38.28,56120.0
2019-09-10 10:30:00,41.55,41.57,41.39,41.43,89236.0,38.2892,38.3076,38.1417,38.1786,89236.0
2019-09-10 10:35:00,41.42,41.49,41.41,41.41,85785.0,38.1694,38.2339,38.1602,38.1602,85785.0
2019-09-10 10:40:00,41.41,41.51,41.4,41.48,89326.0,38.1602,38.2523,38.151,38.2247,89326.0
2019-09-10 10:45:00,41.48,41.5,41.4,41.41,127158.0,38.2247,38.2431,38.151,38.1602,127158.0
2019-09-10 10:50:00,41.41,41.45,41.28,41.3,144996.0,38.1602,38.197,38.0404,38.0588,144996.0
2019-09-10 10:55:00,41.3,41.36,41.3,41.34,75946.0,38.0588,38.1141,38.0588,38.0957,75946.0
2019-09-10 11:00:00,41.34,41.37,41.3,41.37,53438.0,38.0957,38.1233,38.0588,38.1233,53438.0
2019-09-10 11:05:00,41.37,41.46,41.37,41.45,71645.0,38.1233,38.2062,38.1233,38.197,71645.0
2019-09-10 11:10:00,41.45,41.46,41.37,41.38,52741.0,38.197,38.2062,38.1233,38.1325,52741.0
2019-09-10 11:15:00,41.38,41.39,41.35,41.38,40071.0,38.1325,38.1417,38.1049,38.1325,40071.0
2019-09-10 11:20:00,41.39,41.41,41.34,41.35,42098.0,38.1417,38.1602,38.0957,38.1049,42098.0
2019-09-10 11:25:00,41.36,41.4,41.31,41.32,38051.0,38.1141,38.151,38.068,38.0772,38051.0
2019-09-10 11:30:00,41.31,41.36,41.3,41.32,37638.0,38.068,38.1141,38.0588,38.0772,37638.0
2019-09-10 11:35:00,41.33,41.4,41.32,41.39,31147.0,38.0864,38.151,38.0772,38.1417,31147.0
2019-09-10 11:40:00,41.4,41.43,41.37,41.43,31331.0,38.151,38.1786,38.1233,38.1786,31331.0
2019-09-10 11:45:00,41.43,41.55,41.41,41.49,57328.0,38.1786,38.2892,38.1602,38.2339,57328.0
2019-09-10 11:50:00,41.49,41.63,41.49,41.59,128141.0,38.2339,38.3629,38.2339,38.326,128141.0
2019-09-10 11:55:00,41.59,41.59,41.51,41.52,49766.0,38.326,38.326,38.2523,38.2615,49766.0
2019-09-10 12:00:00,41.53,41.56,41.4,41.43,57031.0,38.2707,38.2984,38.151,38.1786,57031.0
2019-09-10 12:05:00,41.42,41.47,41.41,41.44,56544.0,38.1694,38.2155,38.1602,38.1878,56544.0
2019-09-10 12:10:00,41.44,41.45,41.39,41.41,35134.0,38.1878,38.197,38.1417,38.1602,35134.0
2019-09-10 12:15:00,41.41,41.46,41.39,41.43,38688.0,38.1602,38.2062,38.1417,38.1786,38688.0
2019-09-10 12:20:00,41.43,41.56,41.42,41.53,73999.0,38.1786,38.2984,38.1694,38.2707,73999.0
2019-09-10 12:25:00,41.53,41.53,41.42,41.45,56708.0,38.2707,38.2707,38.1694,38.197,56708.0
2019-09-10 12:30:00,41.44,41.44,41.38,41.38,58716.0,38.1878,38.1878,38.1325,38.1325,58716.0
2019-09-10 12:35:00,41.39,41.42,41.38,41.38,40135.0,38.1417,38.1694,38.1325,38.1325,40135.0
2019-09-10 12:40:00,41.38,41.42,41.36,41.4,67034.0,38.1325,38.1694,38.1141,38.151,67034.0
2019-09-10 12:45:00,41.4,41.43,41.38,41.41,37694.0,38.151,38.1786,38.1325,38.1602,37694.0
2019-09-10 12:50:00,41.41,41.46,41.4,41.43,23546.0,38.1602,38.2062,38.151,38.1786,23546.0
2019-09-10 12:55:00,41.44,41.44,41.38,41.4,35970.0,38.1878,38.1878,38.1325,38.151,35970.0
2019-09-10 13:00:00,41.41,41.41,41.36,41.38,34315.0,38.1602,38.1602,38.1141,38.1325,34315.0
2019-09-10 13:05:00,41.39,41.41,41.36,41.41,44491.0,38.1417,38.1602,38.1141,38.1602,44491.0
2019-09-10 13:10:00,41.41,41.48,41.41,41.48,62913.0,38.1602,38.2247,38.1602,38.2247,62913.0
2019-09-10 13:15:00,41.48,41.5,41.44,41.44,78917.0,38.2247,38.2431,38.1878,38.1878,78917.0
2019-09-10 13:20:00,41.45,41.53,41.44,41.53,68011.0,38.197,38.2707,38.1878,38.2707,68011.0
2019-09-10 13:25:00,41.52,41.54,41.5,41.52,44448.0,38.2615,38.28,38.2431,38.2615,44448.0
2019-09-10 13:30:00,41.52,41.57,41.5,41.55,42340.0,38.2615,38.3076,38.2431,38.2892,42340.0
2019-09-10 13:35:00,41.56,41.59,41.54,41.56,38597.0,38.2984,38.326,38.28,38.2984,38597.0
2019-09-10 13:40:00,41.57,41.62,41.56,41.59,123694.0,38.3076,38.3537,38.2984,38.326,123694.0
2019-09-10 13:45:00,41.59,41.66,41.57,41.63,81662.0,38.326,38.3905,38.3076,38.3629,81662.0
2019-09-10 13:50:00,41.63,41.66,41.61,41.64,39426.0,38.3629,38.3905,38.3445,38.3721,39426.0
2019-09-10 13:55:00,41.65,41.67,41.62,41.64,90319.0,38.3813,38.3998,38.3537,38.3721,90319.0
2019-09-10 14:00:00,41.64,41.67,41.58,41.62,83603.0,38.3721,38.3998,38.3168,38.3537,83603.0
2019-09-10 14:05:00,41.62,41.68,41.61,41.68,69434.0,38.3537,38.409,38.3445,38.409,69434.0
2019-09-10 14:10:00,41.67,41.68,41.63,41.63,80740.0,38.3998,38.409,38.3629,38.3629,80740.0
2019-09-10 14:15:00,41.64,41.64,41.59,41.64,63755.0,38.3721,38.3721,38.326,38.3721,63755.0
2019-09-10 14:20:00,41.64,41.69,41.62,41.66,80362.0,38.3721,38.4182,38.3537,38.3905,80362.0
2019-09-10 14:25:00,41.67,41.7,41.65,41.69,58874.0,38.3998,38.4274,38.3813,38.4182,58874.0
2019-09-10 14:30:00,41.69,41.7,41.65,41.68,56259.0,38.4182,38.4274,38.3813,38.409,56259.0
2019-09-10 14:35:00,41.68,41.7,41.63,41.68,57913.0,38.409,38.4274,38.3629,38.409,57913.0
2019-09-10 14:40:00,41.68,41.69,41.62,41.66,56667.0,38.409,38.4182,38.3537,38.3905,56667.0
2019-09-10 14:45:00,41.66,41.68,41.63,41.64,35678.0,38.3905,38.409,38.3629,38.3721,35678.0
2019-09-10 14:50:00,41.63,41.72,41.61,41.72,48123.0,38.3629,38.4458,38.3445,38.4458,48123.0
2019-09-10 14:55:00,41.72,41.76,41.66,41.76,69356.0,38.4458,38.4827,38.3905,38.4827,69356.0
2019-09-10 15:00:00,41.76,41.81,41.75,41.81,53745.0,38.4827,38.5288,38.4735,38.5288,53745.0
2019-09-10 15:05:00,41.8,41.81,41.77,41.79,61041.0,38.5196,38.5288,38.4919,38.5103,61041.0
2019-09-10 15:10:00,41.79,41.82,41.74,41.76,133833.0,38.5103,38.538,38.4643,38.4827,133833.0
2019-09-10 15:15:00,41.76,41.84,41.76,41.84,98522.0,38.4827,38.5564,38.4827,38.5564,98522.0
2019-09-10 15:20:00,41.84,41.85,41.76,41.76,143771.0,38.5564,38.5656,38.4827,38.4827,143771.0
2019-09-10 15:25:00,41.76,41.78,41.72,41.73,126906.0,38.4827,38.5011,38.4458,38.4551,126906.0
2019-09-10 15:30:00,41.74,41.75,41.7,41.72,108616.0,38.4643,38.4735,38.4274,38.4458,108616.0
2019-09-10 15:35:00,41.72,41.73,41.64,41.64,111122.0,38.4458,38.4551,38.3721,38.3721,111122.0
2019-09-10 15:40:00,41.64,41.72,41.63,41.71,121684.0,38.3721,38.4458,38.3629,38.4366,121684.0
2019-09-10 15:45:00,41.71,41.76,41.7,41.75,153402.0,38.4366,38.4827,38.4274,38.4735,153402.0
2019-09-10 15:50:00,41.75,41.87,41.74,41.86,373504.0,38.4735,38.5841,38.4643,38.5749,373504.0
2019-09-10 15:55:00,41.87,41.95,41.82,41.94,649489.0,38.5841,38.6578,38.538,38.6486,649489.0
2019-09-11 09:30:00,42.0,42.08,41.7,41.7,244081.0,38.7039,38.7776,38.4274,38.4274,244081.0
2019-09-11 09:35:00,41.7,41.93,41.51,41.93,185482.0,38.4274,38.6394,38.2523,38.6394,185482.0
2019-09-11 09:40:00,41.92,41.98,41.82,41.96,79544.0,38.6301,38.6854,38.538,38.667,79544.0
2019-09-11 09:45:00,41.98,42.04,41.95,42.01,66406.0,38.6854,38.7407,38.6578,38.7131,66406.0
2019-09-11 09:50:00,42.01,42.07,41.98,42.03,109455.0,38.7131,38.7684,38.6854,38.7315,109455.0
2019-09-11 09:55:00,42.01,42.04,41.92,41.98,67630.0,38.7131,38.7407,38.6301,38.6854,67630.0
2019-09-11 10:00:00,41.99,42.06,41.97,42.04,70325.0,38.6946,38.7592,38.6762,38.7407,70325.0
2019-09-11 10:05:00,42.04,42.05,41.89,41.92,62555.0,38.7407,38.7499,38.6025,38.6301,62555.0
2019-09-11 10:10:00,41.92,42.05,41.92,42.03,45322.0,38.6301,38.7499,38.6301,38.7315,45322.0
2019-09-11 10:15:00,42.03,42.05,41.93,41.95,42388.0,38.7315,38.7499,38.6394,38.6578,42388.0
2019-09-11 10:20:00,41.96,42.04,41.93,41.98,49855.0,38.667,38.7407,38.6394,38.6854,49855.0
2019-09-11 10:25:00,41.96,42.07,41.95,42.04,43743.0,38.667,38.7684,38.6578,38.7407,43743.0
2019-09-11 10:30:00,42.03,42.05,41.94,41.95,49260.0,38.7315,38.7499,38.6486,38.6578,49260.0
2019-09-11 10:35:00,41.95,42.0,41.93,41.99,56896.0,38.6578,38.7039,38.6394,38.6946,56896.0
2019-09-11 10:40:00,42.0,42.11,41.97,42.09,65345.0,38.7039,38.8052,38.6762,38.7868,65345.0
2019-09-11 10:45:00,42.1,42.12,41.97,41.99,52071.0,38.796,38.8144,38.6762,38.6946,52071.0
2019-09-11 10:50:00,41.99,42.11,41.99,42.1,42467.0,38.6946,38.8052,38.6946,38.796,42467.0
2019-09-11 10:55:00,42.1,42.13,42.07,42.13,49590.0,38.796,38.8237,38.7684,38.8237,49590.0
2019-09-11 11:00:00,42.13,42.15,42.05,42.12,99511.0,38.8237,38.8421,38.7499,38.8144,99511.0
2019-09-11 11:05:00,42.11,42.14,42.08,42.13,74041.0,38.8052,38.8329,38.7776,38.8237,74041.0
2019-09-11 11:10:00,42.13,42.14,42.09,42.1,34277.0,38.8237,38.8329,38.7868,38.796,34277.0
2019-09-11 11:15:00,42.1,42.22,42.1,42.21,54125.0,38.796,38.9066,38.796,38.8974,54125.0
2019-09-11 11:20:00,42.21,42.22,42.15,42.2,48948.0,38.8974,38.9066,38.8421,38.8882,48948.0
2019-09-11 11:25:00,42.2,42.23,42.12,42.18,44503.0,38.8882,38.9158,38.8144,38.8697,44503.0
2019-09-11 11:30:00,42.19,42.3,42.19,42.28,36176.0,38.879,38.9803,38.879,38.9619,36176.0
2019-09-11 11:35:00,42.27,42.28,42.18,42.18,41376.0,38.9527,38.9619,38.8697,38.8697,41376.0
2019-09-11 11:40:00,42.18,42.2,42.06,42.09,100034.0,38.8697,38.8882,38.7592,38.7868,100034.0
2019-09-11 11:45:00,42.1,42.1,42.04,42.08,46739.0,38.796,38.796,38.7407,38.7776,46739.0
2019-09-11 11:50:00,42.07,42.11,42.04,42.1,34710.0,38.7684,38.8052,38.7407,38.796,34710.0
2019-09-11 11:55:00,42.12,42.16,42.1,42.16,38144.0,38.8144,38.8513,38.796,38.8513,38144.0
2019-09-11 12:00:00,42.16,42.24,42.16,42.21,49062.0,38.8513,38.925,38.8513,38.8974,49062.0
2019-09-11 12:05:00,42.21,42.23,42.17,42.19,32186.0,38.8974,38.9158,38.8605,38.879,32186.0
2019-09-11 12:10:00,42.18,42.22,42.17,42.19,30569.0,38.8697,38.9066,38.8605,38.879,30569.0
2019-09-11 12:15:00,42.18,42.25,42.17,42.25,41300.0,38.8697,38.9342,38.8605,38.9342,41300.0
2019-09-11 12:20:00,42.24,42.27,42.18,42.23,31621.0,38.925,38.9527,38.8697,38.9158,31621.0
2019-09-11 12:25:00,42.22,42.23,42.18,42.22,38037.0,38.9066,38.9158,38.8697,38.9066,38037.0
2019-09-11 12:30:00,42.22,42.23,42.16,42.17,42233.0,38.9066,38.9158,38.8513,38.8605,42233.0
2019-09-11 12:35:00,42.18,42.23,42.17,42.22,32982.0,38.8697,38.9158,38.8605,38.9066,32982.0
2019-09-11 12:40:00,42.22,42.24,42.19,42.24,37705.0,38.9066,38.925,38.879,38.925,37705.0
2019-09-11 12:45:00,42.23,42.33,42.22,42.28,58108.0,38.9158,39.008,38.9066,38.9619,58108.0
2019-09-11 12:50:00,42.27,42.35,42.27,42.29,43119.0,38.9527,39.0264,38.9527,38.9711,43119.0
2019-09-11 12:55:00,42.3,42.35,42.27,42.31,104427.0,38.9803,39.0264,38.9527,38.9895,104427.0
2019-09-11 13:00:00,42.31,42.38,42.31,42.36,45857.0,38.9895,39.054,38.9895,39.0356,45857.0
2019-09-11 13:05:00,42.36,42.38,42.34,42.36,46021.0,39.0356,39.054,39.0172,39.0356,46021.0
2019-09-11 13:10:00,42.35,42.39,42.34,42.39,56037.0,39.0264,39.0633,39.0172,39.0633,56037.0
2019-09-11 13:15:00,42.38,42.44,42.37,42.41,42241.0,39.054,39.1093,39.0448,39.0817,42241.0
2019-09-11 13:20:00,42.42,42.44,42.4,42.43,42248.0,39.0909,39.1093,39.0725,39.1001,42248.0
2019-09-11 13:25:00,42.43,42.46,42.41,42.41,34602.0,39.1001,39.1278,39.0817,39.0817,34602.0
2019-09-11 13:30:00,42.41,42.45,42.4,42.45,35896.0,39.0817,39.1185,39.0725,39.1185,35896.0
2019-09-11 13:35:00,42.45,42.5,42.44,42.5,39306.0,39.1185,39.1646,39.1093,39.1646,39306.0
2019-09-11 13:40:00,42.49,42.55,42.46,42.5,84538.0,39.1554,39.2107,39.1278,39.1646,84538.0
2019-09-11 13:45:00,42.5,42.51,42.45,42.5,71925.0,39.1646,39.1738,39.1185,39.1646,71925.0
2019-09-11 13:50:00,42.5,42.53,42.43,42.44,41068.0,39.1646,39.1923,39.1001,39.1093,41068.0
2019-09-11 13:55:00,42.44,42.46,42.41,42.45,40445.0,39.1093,39.1278,39.0817,39.1185,40445.0
2019-09-11 14:00:00,42.44,42.5,42.42,42.5,45393.0,39.1093,39.1646,39.0909,39.1646,45393.0
2019-09-11 14:05:00,42.51,42.53,42.48,42.51,79024.0,39.1738,39.1923,39.1462,39.1738,79024.0
2019-09-11 14:10:00,42.51,42.52,42.49,42.51,86812.0,39.1738,39.1831,39.1554,39.1738,86812.0
2019-09-11 14:15:00,42.51,42.55,42.49,42.52,57538.0,39.1738,39.2107,39.1554,39.1831,57538.0
2019-09-11 14:20:00,42.53,42.57,42.52,42.53,47590.0,39.1923,39.2291,39.1831,39.1923,47590.0
2019-09-11 14:25:00,42.52,42.57,42.51,42.54,64998.0,39.1831,39.2291,39.1738,39.2015,64998.0
2019-09-11 14:30:00,42.55,42.57,42.51,42.53,85517.0,39.2107,39.2291,39.1738,39.1923,85517.0
2019-09-11 14:35:00,42.54,42.58,42.54,42.56,43067.0,39.2015,39.2383,39.2015,39.2199,43067.0
2019-09-11 14:40:00,42.55,42.59,42.54,42.57,44873.0,39.2107,39.2476,39.2015,39.2291,44873.0
2019-09-11 14:45:00,42.57,42.58,42.52,42.52,36545.0,39.2291,39.2383,39.1831,39.1831,36545.0
2019-09-11 14:50:00,42.53,42.55,42.51,42.54,59515.0,39.1923,39.2107,39.1738,39.2015,59515.0
2019-09-11 14:55:00,42.54,42.54,42.48,42.51,59675.0,39.2015,39.2015,39.1462,39.1738,59675.0
2019-09-11 15:00:00,42.51,42.54,42.5,42.54,39336.0,39.1738,39.2015,39.1646,39.2015,39336.0
2019-09-11 15:05:00,42.53,42.56,42.51,42.54,45989.0,39.1923,39.2199,39.1738,39.2015,45989.0
2019-09-11 15:10:00,42.54,42.62,42.54,42.61,105463.0,39.2015,39.2752,39.2015,39.266,105463.0
2019-09-11 15:15:00,42.61,42.72,42.61,42.69,151236.0,39.266,39.3674,39.266,39.3397,151236.0
2019-09-11 15:20:00,42.68,42.7,42.67,42.69,94376.0,39.3305,39.3489,39.3213,39.3397,94376.0
2019-09-11 15:25:00,42.7,42.71,42.65,42.66,117368.0,39.3489,39.3581,39.3029,39.3121,117368.0
2019-09-11 15:30:00,42.67,42.71,42.66,42.7,138945.0,39.3213,39.3581,39.3121,39.3489,138945.0
2019-09-11 15:35:00,42.7,42.73,42.69,42.71,158670.0,39.3489,39.3766,39.3397,39.3581,158670.0
2019-09-11 15:40:00,42.71,42.73,42.65,42.68,144019.0,39.3581,39.3766,39.3029,39.3305,144019.0
2019-09-11 15:45:00,42.68,42.69,42.63,42.66,142945.0,39.3305,39.3397,39.2844,39.3121,142945.0
2019-09-11 15:50:00,42.66,42.72,42.65,42.69,198830.0,39.3121,39.3674,39.3029,39.3397,198830.0
2019-09-11 15:55:00,42.7,42.78,42.67,42.76,358940.0,39.3489,39.4227,39.3213,39.4042,358940.0
2019-09-12 09:30:00,42.16,42.42,41.68,41.8,391943.0,38.8513,39.0909,38.409,38.5196,391943.0
2019-09-12 09:35:00,41.8,42.12,41.76,42.09,201260.0,38.5196,38.8144,38.4827,38.7868,201260.0
2019-09-12 09:40:00,42.1,42.27,42.03,42.25,110450.0,38.796,38.9527,38.7315,38.9342,110450.0
2019-09-12 09:45:00,42.24,42.26,42.13,42.14,78937.0,38.925,38.9435,38.8237,38.8329,78937.0
2019-09-12 09:50:00,42.13,42.28,42.07,42.28,99619.0,38.8237,38.9619,38.7684,38.9619,99619.0
2019-09-12 09:55:00,42.28,42.38,42.25,42.32,39227.0,38.9619,39.054,38.9342,38.9988,39227.0
2019-09-12 10:00:00,42.32,42.32,42.21,42.26,68065.0,38.9988,38.9988,38.8974,38.9435,68065.0
2019-09-12 10:05:00,42.27,42.35,42.23,42.32,49793.0,38.9527,39.0264,38.9158,38.9988,49793.0
2019-09-12 10:10:00,42.32,42.71,42.28,42.6,222101.0,38.9988,39.3581,38.9619,39.2568,222101.0
2019-09-12 10:15:00,42.61,42.67,42.43,42.48,122734.0,39.266,39.3213,39.1001,39.1462,122734.0
2019-09-12 10:20:00,42.49,42.57,42.43,42.52,86316.0,39.1554,39.2291,39.1001,39.1831,86316.0
2019-09-12 10:25:00,42.53,42.74,42.52,42.73,117040.0,39.1923,39.3858,39.1831,39.3766,117040.0
2019-09-12 10:30:00,42.73,42.78,42.56,42.58,89972.0,39.3766,39.4227,39.2199,39.2383,89972.0
2019-09-12 10:35:00,42.58,42.65,42.51,42.63,43493.0,39.2383,39.3029,39.1738,39.2844,43493.0
2019-09-12 10:40:00,42.63,42.68,42.6,42.66,53197.0,39.2844,39.3305,39.2568,39.3121,53197.0
2019-09-12 10:45:00,42.66,42.67,42.6,42.62,65743.0,39.3121,39.3213,39.2568,39.2752,65743.0
2019-09-12 10:50:00,42.62,42.65,42.23,42.3,113447.0,39.2752,39.3029,38.9158,38.9803,113447.0
2019-09-12 10:55:00,42.29,42.32,42.24,42.25,92199.0,38.9711,38.9988,38.925,38.9342,92199.0
2019-09-12 11:00:00,42.25,42.26,42.1,42.2,64592.0,38.9342,38.9435,38.796,38.8882,64592.0
2019-09-12 11:05:00,42.18,42.21,42.14,42.21,70014.0,38.8697,38.8974,38.8329,38.8974,70014.0
2019-09-12 11:10:00,42.22,42.25,42.18,42.19,114084.0,38.9066,38.9342,38.8697,38.879,114084.0
2019-09-12 11:15:00,42.2,42.39,42.19,42.34,91332.0,38.8882,39.0633,38.879,39.0172,91332.0
2019-09-12 11:20:00,42.34,42.42,42.33,42.41,35280.0,39.0172,39.0909,39.008,39.0817,35280.0
2019-09-12 11:25:00,42.41,42.5,42.39,42.46,46169.0,39.0817,39.1646,39.0633,39.1278,46169.0
2019-09-12 11:30:00,42.46,42.51,42.46,42.48,73238.0,39.1278,39.1738,39.1278,39.1462,73238.0
2019-09-12 11:35:00,42.48,42.49,42.41,42.48,55707.0,39.1462,39.1554,39.0817,39.1462,55707.0
2019-09-12 11:40:00,42.48,42.62,42.48,42.61,55530.0,39.1462,39.2752,39.1462,39.266,55530.0
2019-09-12 11:45:00,42.61,42.61,42.53,42.58,63167.0,39.266,39.266,39.1923,39.2383,63167.0
2019-09-12 11:50:00,42.58,42.58,42.5,42.51,59379.0,39.2383,39.2383,39.1646,39.1738,59379.0
2019-09-12 11:55:00,42.51,42.6,42.49,42.57,83511.0,39.1738,39.2568,39.1554,39.2291,83511.0
2019-09-12 12:00:00,42.57,42.6,42.48,42.54,28011.0,39.2291,39.2568,39.1462,39.2015,28011.0
2019-09-12 12:05:00,42.54,42.56,42.47,42.51,54992.0,39.2015,39.2199,39.137,39.1738,54992.0
2019-09-12 12:10:00,42.51,42.53,42.46,42.52,35112.0,39.1738,39.1923,39.1278,39.1831,35112.0
2019-09-12 12:15:00,42.51,42.62,42.49,42.62,56981.0,39.1738,39.2752,39.1554,39.2752,56981.0
2019-09-12 12:20:00,42.62,42.69,42.61,42.68,54457.0,39.2752,39.3397,39.266,39.3305,54457.0
2019-09-12 12:25:00,42.68,42.72,42.68,42.69,46624.0,39.3305,39.3674,39.3305,39.3397,46624.0
2019-09-12 12:30:00,42.69,42.73,42.69,42.71,41913.0,39.3397,39.3766,39.3397,39.3581,41913.0
2019-09-12 12:35:00,42.71,42.74,42.7,42.73,65656.0,39.3581,39.3858,39.3489,39.3766,65656.0
2019-09-12 12:40:00,42.73,42.76,42.72,42.76,34178.0,39.3766,39.4042,39.3674,39.4042,34178.0
2019-09-12 12:45:00,42.76,42.8,42.75,42.8,46534.0,39.4042,39.4411,39.395,39.4411,46534.0
2019-09-12 12:50:00,42.8,42.83,42.79,42.83,50345.0,39.4411,39.4687,39.4319,39.4687,50345.0
2019-09-12 12:55:00,42.83,42.88,42.82,42.85,66141.0,39.4687,39.5148,39.4595,39.4872,66141.0
2019-09-12 13:00:00,42.86,42.95,42.85,42.95,63166.0,39.4964,39.5793,39.4872,39.5793,63166.0
2019-09-12 13:05:00,42.95,43.01,42.94,42.98,151625.0,39.5793,39.6346,39.5701,39.607,151625.0
2019-09-12 13:10:00,42.98,42.99,42.94,42.98,74941.0,39.607,39.6162,39.5701,39.607,74941.0
2019-09-12 13:15:00,42.98,43.01,42.97,42.99,52178.0,39.607,39.6346,39.5977,39.6162,52178.0
2019-09-12 13:20:00,42.99,43.02,42.99,43.01,34873.0,39.6162,39.6438,39.6162,39.6346,34873.0
2019-09-12 13:25:00,43.01,43.09,42.99,43.08,142921.0,39.6346,39.7083,39.6162,39.6991,142921.0
2019-09-12 13:30:00,43.08,43.1,43.05,43.09,41365.0,39.6991,39.7175,39.6715,39.7083,41365.0
2019-09-12 13:35:00,43.09,43.13,43.03,43.07,70389.0,39.7083,39.7452,39.653,39.6899,70389.0
2019-09-12 13:40:00,43.07,43.12,43.06,43.12,70907.0,39.6899,39.736,39.6807,39.736,70907.0
2019-09-12 13:45:00,43.11,43.11,43.06,43.06,72144.0,39.7268,39.7268,39.6807,39.6807,72144.0
2019-09-12 13:50:00,43.07,43.13,43.07,43.1,27908.0,39.6899,39.7452,39.6899,39.7175,27908.0
2019-09-12 13:55:00,43.1,43.1,43.08,43.09,23792.0,39.7175,39.7175,39.6991,39.7083,23792.0
2019-09-12 14:00:00,43.09,43.09,43.0,43.03,47876.0,39.7083,39.7083,39.6254,39.653,47876.0
2019-09-12 14:05:00,43.03,43.03,42.98,43.0,45758.0,39.653,39.653,39.607,39.6254,45758.0
2019-09-12 14:10:00,43.0,43.05,42.97,42.99,50050.0,39.6254,39.6715,39.5977,39.6162,50050.0
2019-09-12 14:15:00,43.0,43.01,42.98,42.98,55096.0,39.6254,39.6346,39.607,39.607,55096.0
2019-09-12 14:20:00,42.98,43.0,42.93,42.96,42030.0,39.607,39.6254,39.5609,39.5885,42030.0
2019-09-12 14:25:00,42.96,43.01,42.95,42.96,61621.0,39.5885,39.6346,39.5793,39.5885,61621.0
2019-09-12 14:30:00,42.96,43.01,42.95,42.97,39109.0,39.5885,39.6346,39.5793,39.5977,39109.0
2019-09-12 14:35:00,42.96,43.01,42.96,43.01,41280.0,39.5885,39.6346,39.5885,39.6346,41280.0
2019-09-12 14:40:00,43.01,43.08,43.01,43.04,90963.0,39.6346,39.6991,39.6346,39.6622,90963.0
2019-09-12 14:45:00,43.05,43.06,43.01,43.05,31580.0,39.6715,39.6807,39.6346,39.6715,31580.0
2019-09-12 14:50:00,43.05,43.06,42.98,43.0,59016.0,39.6715,39.6807,39.607,39.6254,59016.0
2019-09-12 14:55:00,43.0,43.01,42.97,43.0,67685.0,39.6254,39.6346,39.5977,39.6254,67685.0
2019-09-12 15:00:00,43.0,43.01,42.97,42.97,62566.0,39.6254,39.6346,39.5977,39.5977,62566.0
2019-09-12 15:05:00,42.98,43.02,42.97,43.01,54107.0,39.607,39.6438,39.5977,39.6346,54107.0
2019-09-12 15:10:00,43.01,43.04,43.0,43.02,38978.0,39.6346,39.6622,39.6254,39.6438,38978.0
2019-09-12 15:15:00,43.01,43.04,43.01,43.02,60165.0,39.6346,39.6622,39.6346,39.6438,60165.0
2019-09-12 15:20:00,43.02,43.06,43.02,43.06,54559.0,39.6438,39.6807,39.6438,39.6807,54559.0
2019-09-12 15:25:00,43.06,43.11,43.05,43.1,113915.0,39.6807,39.7268,39.6715,39.7175,113915.0
2019-09-12 15:30:00,43.1,43.16,43.09,43.15,117383.0,39.7175,39.7728,39.7083,39.7636,117383.0
2019-09-12 15:35:00,43.15,43.16,43.09,43.1,98655.0,39.7636,39.7728,39.7083,39.7175,98655.0
2019-09-12 15:40:00,43.1,43.1,43.04,43.08,91648.0,39.7175,39.7175,39.6622,39.6991,91648.0
2019-09-12 15:45:00,43.09,43.12,43.07,43.08,134421.0,39.7083,39.736,39.6899,39.6991,134421.0
2019-09-12 15:50:00,43.09,43.11,43.07,43.09,238909.0,39.7083,39.7268,39.6899,39.7083,238909.0
2019-09-12 15:55:00,43.08,43.11,43.05,43.08,523537.0,39.6991,39.7268,39.6715,39.6991,523537.0
2019-09-13 09:30:00,43.6,43.94,43.57,43.86,203223.0,40.1783,40.4916,40.1507,40.4179,203223.0
2019-09-13 09:35:00,43.87,43.96,43.84,43.95,101446.0,40.4271,40.51,40.3995,40.5008,101446.0
2019-09-13 09:40:00,43.95,43.98,43.81,43.84,160976.0,40.5008,40.5285,40.3718,40.3995,160976.0
2019-09-13 09:45:00,43.85,43.96,43.84,43.95,102581.0,40.4087,40.51,40.3995,40.5008,102581.0
2019-09-13 09:50:00,43.95,43.98,43.84,43.96,76404.0,40.5008,40.5285,40.3995,40.51,76404.0
2019-09-13 09:55:00,43.96,44.0,43.78,43.83,103641.0,40.51,40.5469,40.3442,40.3902,103641.0
2019-09-13 10:00:00,43.82,43.99,43.82,43.9,119901.0,40.381,40.5377,40.381,40.4548,119901.0
2019-09-13 10:05:00,43.9,43.93,43.61,43.62,83386.0,40.4548,40.4824,40.1875,40.1967,83386.0
2019-09-13 10:10:00,43.63,43.66,43.5,43.52,65643.0,40.2059,40.2336,40.0861,40.1046,65643.0
2019-09-13 10:15:00,43.53,43.66,43.52,43.63,62873.0,40.1138,40.2336,40.1046,40.2059,62873.0
2019-09-13 10:20:00,43.64,43.65,43.51,43.55,81661.0,40.2152,40.2244,40.0954,40.1322,81661.0
2019-09-13 10:25:00,43.54,43.73,43.54,43.66,46718.0,40.123,40.2981,40.123,40.2336,46718.0
2019-09-13 10:30:00,43.65,43.74,43.64,43.73,39263.0,40.2244,40.3073,40.2152,40.2981,39263.0
2019-09-13 10:35:00,43.75,43.77,43.67,43.69,60144.0,40.3165,40.335,40.2428,40.2612,60144.0
2019-09-13 10:40:00,43.69,43.77,43.68,43.73,55793.0,40.2612,40.335,40.252,40.2981,55793.0
2019-09-13 10:45:00,43.73,43.78,43.73,43.75,52280.0,40.2981,40.3442,40.2981,40.3165,52280.0
2019-09-13 10:50:00,43.75,43.78,43.71,43.73,64721.0,40.3165,40.3442,40.2797,40.2981,64721.0
2019-09-13 10:55:00,43.72,43.75,43.65,43.72,43366.0,40.2889,40.3165,40.2244,40.2889,43366.0
2019-09-13 11:00:00,43.71,43.73,43.68,43.71,81431.0,40.2797,40.2981,40.252,40.2797,81431.0
2019-09-13 11:05:00,43.71,43.8,43.7,43.76,47720.0,40.2797,40.3626,40.2704,40.3257,47720.0
2019-09-13 11:10:00,43.75,43.79,43.73,43.76,38571.0,40.3165,40.3534,40.2981,40.3257,38571.0
2019-09-13 11:15:00,43.76,43.81,43.74,43.78,48663.0,40.3257,40.3718,40.3073,40.3442,48663.0
2019-09-13 11:20:00,43.78,43.81,43.74,43.8,47839.0,40.3442,40.3718,40.3073,40.3626,47839.0
2019-09-13 11:25:00,43.81,43.83,43.75,43.77,49435.0,40.3718,40.3902,40.3165,40.335,49435.0
2019-09-13 11:30:00,43.77,43.81,43.76,43.79,46235.0,40.335,40.3718,40.3257,40.3534,46235.0
2019-09-13 11:35:00,43.8,43.84,43.78,43.81,38318.0,40.3626,40.3995,40.3442,40.3718,38318.0
2019-09-13 11:40:00,43.82,43.89,43.81,43.89,69227.0,40.381,40.4455,40.3718,40.4455,69227.0
2019-09-13 11:45:00,43.89,43.9,43.85,43.89,72795.0,40.4455,40.4548,40.4087,40.4455,72795.0
2019-09-13 11:50:00,43.89,43.9,43.86,43.9,51230.0,40.4455,40.4548,40.4179,40.4548,51230.0
2019-09-13 11:55:00,43.9,43.96,43.9,43.94,70087.0,40.4548,40.51,40.4548,40.4916,70087.0
2019-09-13 12:00:00,43.94,43.99,43.93,43.98,59147.0,40.4916,40.5377,40.4824,40.5285,59147.0
2019-09-13 12:05:00,43.98,43.99,43.96,43.97,56416.0,40.5285,40.5377,40.51,40.5193,56416.0
2019-09-13 12:10:00,43.98,43.99,43.89,43.91,42319.0,40.5285,40.5377,40.4455,40.464,42319.0
2019-09-13 12:15:00,43.92,43.93,43.89,43.9,31537.0,40.4732,40.4824,40.4455,40.4548,31537.0
2019-09-13 12:20:00,43.91,43.91,43.86,43.86,45238.0,40.464,40.464,40.4179,40.4179,45238.0
2019-09-13 12:25:00,43.86,43.87,43.81,43.84,39978.0,40.4179,40.4271,40.3718,40.3995,39978.0
2019-09-13 12:30:00,43.83,43.91,43.83,43.91,31277.0,40.3902,40.464,40.3902,40.464,31277.0
2019-09-13 12:35:00,43.91,43.93,43.89,43.91,42758.0,40.464,40.4824,40.4455,40.464,42758.0
2019-09-13 12:40:00,43.91,43.95,43.9,43.95,38291.0,40.464,40.5008,40.4548,40.5008,38291.0
2019-09-13 12:45:00,43.95,43.96,43.91,43.91,41582.0,40.5008,40.51,40.464,40.464,41582.0
2019-09-13 12:50:00,43.91,43.98,43.91,43.96,36961.0,40.464,40.5285,40.464,40.51,36961.0
2019-09-13 12:55:00,43.95,43.95,43.92,43.93,22058.0,40.5008,40.5008,40.4732,40.4824,22058.0
2019-09-13 13:00:00,43.94,43.94,43.88,43.9,30412.0,40.4916,40.4916,40.4363,40.4548,30412.0
2019-09-13 13:05:00,43.9,43.92,43.89,43.9,56409.0,40.4548,40.4732,40.4455,40.4548,56409.0
2019-09-13 13:10:00,43.9,43.95,43.89,43.95,37607.0,40.4548,40.5008,40.4455,40.5008,37607.0
2019-09-13 13:15:00,43.95,43.95,43.93,43.93,50192.0,40.5008,40.5008,40.4824,40.4824,50192.0
2019-09-13 13:20:00,43.94,43.97,43.93,43.96,24001.0,40.4916,40.5193,40.4824,40.51,24001.0
2019-09-13 13:25:00,43.95,43.99,43.95,43.98,42068.0,40.5008,40.5377,40.5008,40.5285,42068.0
2019-09-13 13:30:00,43.98,43.98,43.86,43.86,61193.0,40.5285,40.5285,40.4179,40.4179,61193.0
2019-09-13 13:35:00,43.86,43.9,43.83,43.84,33976.0,40.4179,40.4548,40.3902,40.3995,33976.0
2019-09-13 13:40:00,43.83,43.84,43.78,43.81,58904.0,40.3902,40.3995,40.3442,40.3718,58904.0
2019-09-13 13:45:00,43.81,43.86,43.79,43.85,36162.0,40.3718,40.4179,40.3534,40.4087,36162.0
2019-09-13 13:50:00,43.86,43.88,43.84,43.88,37896.0,40.4179,40.4363,40.3995,40.4363,37896.0
2019-09-13 13:55:00,43.87,43.87,43.73,43.77,52156.0,40.4271,40.4271,40.2981,40.335,52156.0
2019-09-13 14:00:00,43.77,43.83,43.76,43.82,45982.0,40.335,40.3902,40.3257,40.381,45982.0
2019-09-13 14:05:00,43.83,43.83,43.77,43.79,75199.0,40.3902,40.3902,40.335,40.3534,75199.0
2019-09-13 14:10:00,43.79,43.81,43.75,43.76,49862.0,40.3534,40.3718,40.3165,40.3257,49862.0
2019-09-13 14:15:00,43.75,43.77,43.68,43.72,67957.0,40.3165,40.335,40.252,40.2889,67957.0
2019-09-13 14:20:00,43.72,43.75,43.7,43.73,52320.0,40.2889,40.3165,40.2704,40.2981,52320.0
2019-09-13 14:25:00,43.73,43.75,43.68,43.74,60477.0,40.2981,40.3165,40.252,40.3073,60477.0
2019-09-13 14:30:00,43.73,43.79,43.72,43.77,48865.0,40.2981,40.3534,40.2889,40.335,48865.0
2019-09-13 14:35:00,43.78,43.79,43.74,43.75,41504.0,40.3442,40.3534,40.3073,40.3165,41504.0
2019-09-13 14:40:00,43.75,43.77,43.73,43.75,71247.0,40.3165,40.335,40.2981,40.3165,71247.0
2019-09-13 14:45:00,43.75,43.76,43.73,43.73,83374.0,40.3165,40.3257,40.2981,40.2981,83374.0
2019-09-13 14:50:00,43.73,43.75,43.68,43.69,75143.0,40.2981,40.3165,40.252,40.2612,75143.0
2019-09-13 14:55:00,43.7,43.72,43.64,43.65,75613.0,40.2704,40.2889,40.2152,40.2244,75613.0
2019-09-13 15:00:00,43.65,43.65,43.55,43.59,89138.0,40.2244,40.2244,40.1322,40.1691,89138.0
2019-09-13 15:05:00,43.6,43.62,43.53,43.55,59613.0,40.1783,40.1967,40.1138,40.1322,59613.0
2019-09-13 15:10:00,43.55,43.58,43.53,43.54,63205.0,40.1322,40.1599,40.1138,40.123,63205.0
2019-09-13 15:15:00,43.53,43.55,43.49,43.52,68789.0,40.1138,40.1322,40.0769,40.1046,68789.0
2019-09-13 15:20:00,43.52,43.57,43.51,43.57,67212.0,40.1046,40.1507,40.0954,40.1507,67212.0
2019-09-13 15:25:00,43.57,43.62,43.56,43.6,71959.0,40.1507,40.1967,40.1414,40.1783,71959.0
2019-09-13 15:30:00,43.6,43.66,43.59,43.64,81809.0,40.1783,40.2336,40.1691,40.2152,81809.0
2019-09-13 15:35:00,43.64,43.68,43.6,43.62,76561.0,40.2152,40.252,40.1783,40.1967,76561.0
2019-09-13 15:40:00,43.61,43.67,43.59,43.66,153255.0,40.1875,40.2428,40.1691,40.2336,153255.0
2019-09-13 15:45:00,43.66,43.69,43.65,43.69,110834.0,40.2336,40.2612,40.2244,40.2612,110834.0
2019-09-13 15:50:00,43.69,43.71,43.64,43.68,296996.0,40.2612,40.2797,40.2152,40.252,296996.0
2019-09-13 15:55:00,43.68,43.7,43.62,43.62,380697.0,40.252,40.2704,40.1967,40.1967,380697.0
2019-09-16 09:30:00,43.08,43.44,42.99,43.37,156595.0,39.6991,40.0309,39.6162,39.9663,156595.0
2019-09-16 09:35:00,43.37,43.48,43.29,43.41,106486.0,39.9663,40.0677,39.8926,40.0032,106486.0
2019-09-16 09:40:00,43.41,43.51,43.36,43.48,66132.0,40.0032,40.0954,39.9571,40.0677,66132.0
2019-09-16 09:45:00,43.49,43.64,43.48,43.61,38206.0,40.0769,40.2152,40.0677,40.1875,38206.0
2019-09-16 09:50:00,43.61,43.74,43.61,43.68,37479.0,40.1875,40.3073,40.1875,40.252,37479.0
2019-09-16 09:55:00,43.68,43.73,43.6,43.64,45782.0,40.252,40.2981,40.1783,40.2152,45782.0
2019-09-16 10:00:00,43.63,43.65,43.54,43.63,53842.0,40.2059,40.2244,40.123,40.2059,53842.0
2019-09-16 10:05:00,43.63,43.63,43.51,43.52,35006.0,40.2059,40.2059,40.0954,40.1046,35006.0
2019-09-16 10:10:00,43.52,43.59,43.51,43.52,38942.0,40.1046,40.1691,40.0954,40.1046,38942.0
2019-09-16 10:15:00,43.52,43.6,43.51,43.58,26585.0,40.1046,40.1783,40.0954,40.1599,26585.0
2019-09-16 10:20:00,43.58,43.66,43.57,43.61,46550.0,40.1599,40.2336,40.1507,40.1875,46550.0
2019-09-16 10:25:00,43.61,43.62,43.49,43.5,47760.0,40.1875,40.1967,40.0769,40.0861,47760.0
2019-09-16 10:30:00,43.51,43.61,43.5,43.59,27957.0,40.0954,40.1875,40.0861,40.1691,27957.0
2019-09-16 10:35:00,43.59,43.6,43.54,43.58,49726.0,40.1691,40.1783,40.123,40.1599,49726.0
2019-09-16 10:40:00,43.57,43.61,43.54,43.59,35303.0,40.1507,40.1875,40.123,40.1691,35303.0
2019-09-16 10:45:00,43.59,43.6,43.47,43.48,57788.0,40.1691,40.1783,40.0585,40.0677,57788.0
2019-09-16 10:50:00,43.48,43.52,43.4,43.41,43225.0,40.0677,40.1046,39.994,40.0032,43225.0
2019-09-16 10:55:00,43.41,43.47,43.41,43.46,55324.0,40.0032,40.0585,40.0032,40.0493,55324.0
2019-09-16 11:00:00,43.46,43.48,43.4,43.43,61062.0,40.0493,40.0677,39.994,40.0216,61062.0
2019-09-16 11:05:00,43.43,43.43,43.35,43.43,88558.0,40.0216,40.0216,39.9479,40.0216,88558.0
2019-09-16 11:10:00,43.43,43.47,43.41,43.45,44416.0,40.0216,40.0585,40.0032,40.0401,44416.0
2019-09-16 11:15:00,43.45,43.49,43.4,43.49,51701.0,40.0401,40.0769,39.994,40.0769,51701.0
2019-09-16 11:20:00,43.48,43.5,43.41,43.43,63335.0,40.0677,40.0861,40.0032,40.0216,63335.0
2019-09-16 11:25:00,43.43,43.47,43.38,43.41,63525.0,40.0216,40.0585,39.9756,40.0032,63525.0
2019-09-16 11:30:00,43.41,43.41,43.3,43.32,83345.0,40.0032,40.0032,39.9018,39.9203,83345.0
2019-09-16 11:35:00,43.32,43.37,43.31,43.32,54387.0,39.9203,39.9663,39.9111,39.9203,54387.0
2019-09-16 11:40:00,43.32,43.33,43.24,43.26,77205.0,39.9203,39.9295,39.8466,39.865,77205.0
2019-09-16 11:45:00,43.25,43.31,43.25,43.29,54960.0,39.8558,39.9111,39.8558,39.8926,54960.0
2019-09-16 11:50:00,43.28,43.34,43.26,43.3,58767.0,39.8834,39.9387,39.865,39.9018,58767.0
2019-09-16 11:55:00,43.3,43.3,43.21,43.23,58187.0,39.9018,39.9018,39.8189,39.8373,58187.0
2019-09-16 12:00:00,43.23,43.24,43.16,43.16,53333.0,39.8373,39.8466,39.7728,39.7728,53333.0
2019-09-16 12:05:00,43.16,43.18,43.12,43.16,50759.0,39.7728,39.7913,39.736,39.7728,50759.0
2019-09-16 12:10:00,43.16,43.22,43.15,43.21,51280.0,39.7728,39.8281,39.7636,39.8189,51280.0
2019-09-16 12:15:00,43.2,43.23,43.19,43.23,34915.0,39.8097,39.8373,39.8005,39.8373,34915.0
2019-09-16 12:20:00,43.23,43.29,43.19,43.27,52825.0,39.8373,39.8926,39.8005,39.8742,52825.0
2019-09-16 12:25:00,43.28,43.33,43.28,43.3,30412.0,39.8834,39.9295,39.8834,39.9018,30412.0
2019-09-16 12:30:00,43.3,43.35,43.29,43.32,23800.0,39.9018,39.9479,39.8926,39.9203,23800.0
2019-09-16 12:35:00,43.32,43.37,43.3,43.37,50583.0,39.9203,39.9663,39.9018,39.9663,50583.0
2019-09-16 12:40:00,43.36,43.37,43.29,43.32,46100.0,39.9571,39.9663,39.8926,39.9203,46100.0
2019-09-16 12:45:00,43.33,43.38,43.31,43.37,30610.0,39.9295,39.9756,39.9111,39.9663,30610.0
2019-09-16 12:50:00,43.37,43.4,43.35,43.36,34745.0,39.9663,39.994,39.9479,39.9571,34745.0
2019-09-16 12:55:00,43.35,43.38,43.33,43.36,49410.0,39.9479,39.9756,39.9295,39.9571,49410.0
2019-09-16 13:00:00,43.36,43.45,43.34,43.45,33328.0,39.9571,40.0401,39.9387,40.0401,33328.0
2019-09-16 13:05:00,43.45,43.48,43.43,43.47,26571.0,40.0401,40.0677,40.0216,40.0585,26571.0
2019-09-16 13:10:00,43.46,43.48,43.44,43.45,27636.0,40.0493,40.0677,40.0309,40.0401,27636.0
2019-09-16 13:15:00,43.45,43.51,43.45,43.5,41799.0,40.0401,40.0954,40.0401,40.0861,41799.0
2019-09-16 13:20:00,43.5,43.54,43.49,43.5,52660.0,40.0861,40.123,40.0769,40.0861,52660.0
2019-09-16 13:25:00,43.49,43.51,43.45,43.46,38322.0,40.0769,40.0954,40.0401,40.0493,38322.0
2019-09-16 13:30:00,43.47,43.47,43.42,43.47,57076.0,40.0585,40.0585,40.0124,40.0585,57076.0
2019-09-16 13:35:00,43.47,43.48,43.45,43.46,33030.0,40.0585,40.0677,40.0401,40.0493,33030.0
2019-09-16 13:40:00,43.46,43.49,43.45,43.46,29514.0,40.0493,40.0769,40.0401,40.0493,29514.0
2019-09-16 13:45:00,43.46,43.48,43.45,43.48,63284.0,40.0493,40.0677,40.0401,40.0677,63284.0
2019-09-16 13:50:00,43.48,43.49,43.44,43.45,92493.0,40.0677,40.0769,40.0309,40.0401,92493.0
2019-09-16 13:55:00,43.45,43.47,43.42,43.43,59830.0,40.0401,40.0585,40.0124,40.0216,59830.0
2019-09-16 14:00:00,43.43,43.45,43.38,43.39,65497.0,40.0216,40.0401,39.9756,39.9848,65497.0
2019-09-16 14:05:00,43.39,43.39,43.29,43.3,86457.0,39.9848,39.9848,39.8926,39.9018,86457.0
2019-09-16 14:10:00,43.3,43.34,43.29,43.33,59744.0,39.9018,39.9387,39.8926,39.9295,59744.0
2019-09-16 14:15:00,43.33,43.42,43.32,43.42,74558.0,39.9295,40.0124,39.9203,40.0124,74558.0
2019-09-16 14:20:00,43.42,43.45,43.41,43.45,31810.0,40.0124,40.0401,40.0032,40.0401,31810.0
2019-09-16 14:25:00,43.45,43.48,43.4,43.41,64816.0,40.0401,40.0677,39.994,40.0032,64816.0
2019-09-16 14:30:00,43.41,43.42,43.37,43.37,52312.0,40.0032,40.0124,39.9663,39.9663,52312.0
2019-09-16 14:35:00,43.38,43.39,43.34,43.36,66343.0,39.9756,39.9848,39.9387,39.9571,66343.0
2019-09-16 14:40:00,43.36,43.41,43.34,43.39,70438.0,39.9571,40.0032,39.9387,39.9848,70438.0
2019-09-16 14:45:00,43.39,43.41,43.38,43.4,33374.0,39.9848,40.0032,39.9756,39.994,33374.0
2019-09-16 14:50:00,43.4,43.41,43.38,43.39,30020.0,39.994,40.0032,39.9756,39.9848,30020.0
2019-09-16 14:55:00,43.39,43.4,43.38,43.4,62266.0,39.9848,39.994,39.9756,39.994,62266.0
2019-09-16 15:00:00,43.39,43.44,43.38,43.4,66157.0,39.9848,40.0309,39.9756,39.994,66157.0
2019-09-16 15:05:00,43.4,43.41,43.38,43.39,56493.0,39.994,40.0032,39.9756,39.9848,56493.0
2019-09-16 15:10:00,43.39,43.47,43.39,43.46,60332.0,39.9848,40.0585,39.9848,40.0493,60332.0
2019-09-16 15:15:00,43.46,43.47,43.42,43.45,44636.0,40.0493,40.0585,40.0124,40.0401,44636.0
2019-09-16 15:20:00,43.44,43.47,43.41,43.43,51036.0,40.0309,40.0585,40.0032,40.0216,51036.0
2019-09-16 15:25:00,43.43,43.43,43.39,43.4,59989.0,40.0216,40.0216,39.9848,39.994,59989.0
2019-09-16 15:30:00,43.39,43.4,43.38,43.39,111540.0,39.9848,39.994,39.9756,39.9848,111540.0
2019-09-16 15:35:00,43.38,43.42,43.38,43.42,93729.0,39.9756,40.0124,39.9756,40.0124,93729.0
2019-09-16 15:40:00,43.41,43.47,43.4,43.47,115135.0,40.0032,40.0585,39.994,40.0585,115135.0
2019-09-16 15:45:00,43.47,43.51,43.46,43.5,85075.0,40.0585,40.0954,40.0493,40.0861,85075.0
2019-09-16 15:50:00,43.5,43.52,43.48,43.5,101251.0,40.0861,40.1046,40.0677,40.0861,101251.0
2019-09-16 15:55:00,43.5,43.67,43.49,43.58,651758.0,40.0861,40.2428,40.0769,40.1599,651758.0
2019-09-17 09:30:00,43.13,43.23,42.9,43.11,185893.0,39.7452,39.8373,39.5332,39.7268,185893.0
2019-09-17 09:35:00,43.1,43.2,43.04,43.19,84200.0,39.7175,39.8097,39.6622,39.8005,84200.0
2019-09-17 09:40:00,43.2,43.22,43.1,43.1,69025.0,39.8097,39.8281,39.7175,39.7175,69025.0
2019-09-17 09:45:00,43.09,43.15,43.0,43.05,124448.0,39.7083,39.7636,39.6254,39.6715,124448.0
2019-09-17 09:50:00,43.05,43.08,42.83,42.83,88879.0,39.6715,39.6991,39.4687,39.4687,88879.0
2019-09-17 09:55:00,42.84,42.94,42.81,42.89,38705.0,39.4779,39.5701,39.4503,39.524,38705.0
2019-09-17 10:00:00,42.91,42.95,42.83,42.83,61842.0,39.5424,39.5793,39.4687,39.4687,61842.0
2019-09-17 10:05:00,42.83,42.87,42.71,42.71,66799.0,39.4687,39.5056,39.3581,39.3581,66799.0
2019-09-17 10:10:00,42.7,42.8,42.68,42.76,41148.0,39.3489,39.4411,39.3305,39.4042,41148.0
2019-09-17 10:15:00,42.77,42.82,42.75,42.75,38819.0,39.4134,39.4595,39.395,39.395,38819.0
2019-09-17 10:20:00,42.76,42.78,42.65,42.66,38155.0,39.4042,39.4227,39.3029,39.3121,38155.0
2019-09-17 10:25:00,42.66,42.71,42.64,42.66,45119.0,39.3121,39.3581,39.2936,39.3121,45119.0
2019-09-17 10:30:00,42.66,42.83,42.65,42.8,51575.0,39.3121,39.4687,39.3029,39.4411,51575.0
2019-09-17 10:35:00,42.8,42.9,42.77,42.9,91697.0,39.4411,39.5332,39.4134,39.5332,91697.0
2019-09-17 10:40:00,42.91,42.94,42.85,42.85,79878.0,39.5424,39.5701,39.4872,39.4872,79878.0
2019-09-17 10:45:00,42.84,42.92,42.81,42.9,54969.0,39.4779,39.5517,39.4503,39.5332,54969.0
2019-09-17 10:50:00,42.9,42.93,42.82,42.83,38343.0,39.5332,39.5609,39.4595,39.4687,38343.0
2019-09-17 10:55:00,42.84,42.85,42.76,42.8,114756.0,39.4779,39.4872,39.4042,39.4411,114756.0
2019-09-17 11:00:00,42.81,42.91,42.81,42.87,81124.0,39.4503,39.5424,39.4503,39.5056,81124.0
2019-09-17 11:05:00,42.87,42.89,42.79,42.79,106874.0,39.5056,39.524,39.4319,39.4319,106874.0
2019-09-17 11:10:00,42.8,42.8,42.74,42.75,38009.0,39.4411,39.4411,39.3858,39.395,38009.0
2019-09-17 11:15:00,42.76,42.83,42.75,42.75,66027.0,39.4042,39.4687,39.395,39.395,66027.0
2019-09-17 11:20:00,42.76,42.9,42.75,42.9,55540.0,39.4042,39.5332,39.395,39.5332,55540.0
2019-09-17 11:25:00,42.9,42.92,42.87,42.89,48027.0,39.5332,39.5517,39.5056,39.524,48027.0
2019-09-17 11:30:00,42.89,42.92,42.86,42.9,43103.0,39.524,39.5517,39.4964,39.5332,43103.0
2019-09-17 11:35:00,42.9,42.94,42.88,42.92,33544.0,39.5332,39.5701,39.5148,39.5517,33544.0
2019-09-17 11:40:00,42.92,42.97,42.91,42.97,41007.0,39.5517,39.5977,39.5424,39.5977,41007.0
2019-09-17 11:45:00,42.96,42.99,42.92,42.93,57427.0,39.5885,39.6162,39.5517,39.5609,57427.0
2019-09-17 11:50:00,42.92,42.93,42.9,42.9,21476.0,39.5517,39.5609,39.5332,39.5332,21476.0
2019-09-17 11:55:00,42.9,42.91,42.85,42.91,59752.0,39.5332,39.5424,39.4872,39.5424,59752.0
2019-09-17 12:00:00,42.91,42.92,42.85,42.86,69081.0,39.5424,39.5517,39.4872,39.4964,69081.0
2019-09-17 12:05:00,42.86,42.87,42.82,42.83,23786.0,39.4964,39.5056,39.4595,39.4687,23786.0
2019-09-17 12:10:00,42.82,42.85,42.81,42.83,46060.0,39.4595,39.4872,39.4503,39.4687,46060.0
2019-09-17 12:15:00,42.82,42.85,42.81,42.82,29016.0,39.4595,39.4872,39.4503,39.4595,29016.0
2019-09-17 12:20:00,42.82,42.84,42.75,42.78,58933.0,39.4595,39.4779,39.395,39.4227,58933.0
2019-09-17 12:25:00,42.78,42.81,42.75,42.81,32580.0,39.4227,39.4503,39.395,39.4503,32580.0
2019-09-17 12:30:00,42.8,42.84,42.8,42.81,39200.0,39.4411,39.4779,39.4411,39.4503,39200.0
2019-09-17 12:35:00,42.81,42.82,42.73,42.75,43919.0,39.4503,39.4595,39.3766,39.395,43919.0
2019-09-17 12:40:00,42.75,42.8,42.75,42.79,41088.0,39.395,39.4411,39.395,39.4319,41088.0
2019-09-17 12:45:00,42.78,42.83,42.78,42.83,31654.0,39.4227,39.4687,39.4227,39.4687,31654.0
2019-09-17 12:50:00,42.83,42.84,42.8,42.84,38078.0,39.4687,39.4779,39.4411,39.4779,38078.0
2019-09-17 12:55:00,42.84,42.92,42.84,42.9,36061.0,39.4779,39.5517,39.4779,39.5332,36061.0
2019-09-17 13:00:00,42.9,42.97,42.9,42.97,49116.0,39.5332,39.5977,39.5332,39.5977,49116.0
2019-09-17 13:05:00,42.96,42.98,42.94,42.97,77585.0,39.5885,39.607,39.5701,39.5977,77585.0
2019-09-17 13:10:00,42.97,42.99,42.96,42.98,45985.0,39.5977,39.6162,39.5885,39.607,45985.0
2019-09-17 13:15:00,42.98,43.0,42.96,42.98,87042.0,39.607,39.6254,39.5885,39.607,87042.0
2019-09-17 13:20:00,42.98,42.99,42.96,42.98,45857.0,39.607,39.6162,39.5885,39.607,45857.0
2019-09-17 13:25:00,42.98,42.99,42.96,42.97,34584.0,39.607,39.6162,39.5885,39.5977,34584.0
2019-09-17 13:30:00,42.97,42.99,42.96,42.98,28281.0,39.5977,39.6162,39.5885,39.607,28281.0
2019-09-17 13:35:00,42.99,43.0,42.97,42.97,139329.0,39.6162,39.6254,39.5977,39.5977,139329.0
2019-09-17 13:40:00,42.98,42.98,42.92,42.93,56170.0,39.607,39.607,39.5517,39.5609,56170.0
2019-09-17 13:45:00,42.93,42.93,42.9,42.91,44548.0,39.5609,39.5609,39.5332,39.5424,44548.0
2019-09-17 13:50:00,42.91,42.95,42.9,42.93,23501.0,39.5424,39.5793,39.5332,39.5609,23501.0
2019-09-17 13:55:00,42.93,43.01,42.93,42.97,93895.0,39.5609,39.6346,39.5609,39.5977,93895.0
2019-09-17 14:00:00,42.98,43.0,42.97,42.99,37069.0,39.607,39.6254,39.5977,39.6162,37069.0
2019-09-17 14:05:00,42.98,42.99,42.91,42.92,34318.0,39.607,39.6162,39.5424,39.5517,34318.0
2019-09-17 14:10:00,42.92,42.95,42.89,42.9,27900.0,39.5517,39.5793,39.524,39.5332,27900.0
2019-09-17 14:15:00,42.9,42.91,42.89,42.9,20791.0,39.5332,39.5424,39.524,39.5332,20791.0
2019-09-17 14:20:00,42.9,42.9,42.86,42.88,35139.0,39.5332,39.5332,39.4964,39.5148,35139.0
2019-09-17 14:25:00,42.88,42.89,42.86,42.87,23805.0,39.5148,39.524,39.4964,39.5056,23805.0
2019-09-17 14:30:00,42.87,42.93,42.86,42.93,34361.0,39.5056,39.5609,39.4964,39.5609,34361.0
2019-09-17 14:35:00,42.93,42.95,42.91,42.93,24887.0,39.5609,39.5793,39.5424,39.5609,24887.0
2019-09-17 14:40:00,42.93,43.0,42.92,43.0,64432.0,39.5609,39.6254,39.5517,39.6254,64432.0
2019-09-17 14:45:00,43.0,43.01,42.98,42.98,22537.0,39.6254,39.6346,39.607,39.607,22537.0
2019-09-17 14:50:00,42.98,43.02,42.98,43.01,35689.0,39.607,39.6438,39.607,39.6346,35689.0
2019-09-17 14:55:00,43.0,43.01,42.97,42.98,19428.0,39.6254,39.6346,39.5977,39.607,19428.0
2019-09-17 15:00:00,42.97,43.01,42.97,43.01,31908.0,39.5977,39.6346,39.5977,39.6346,31908.0
2019-09-17 15:05:00,43.0,43.08,43.0,43.06,74156.0,39.6254,39.6991,39.6254,39.6807,74156.0
2019-09-17 15:10:00,43.06,43.06,43.03,43.04,26566.0,39.6807,39.6807,39.653,39.6622,26566.0
2019-09-17 15:15:00,43.03,43.06,43.0,43.02,51939.0,39.653,39.6807,39.6254,39.6438,51939.0
2019-09-17 15:20:00,43.02,43.02,42.96,42.97,55848.0,39.6438,39.6438,39.5885,39.5977,55848.0
2019-09-17 15:25:00,42.96,43.01,42.96,43.0,59504.0,39.5885,39.6346,39.5885,39.6254,59504.0
2019-09-17 15:30:00,43.01,43.07,42.99,43.06,58511.0,39.6346,39.6899,39.6162,39.6807,58511.0
2019-09-17 15:35:00,43.07,43.11,43.05,43.09,67423.0,39.6899,39.7268,39.6715,39.7083,67423.0
2019-09-17 15:40:00,43.09,43.11,43.06,43.07,63274.0,39.7083,39.7268,39.6807,39.6899,63274.0
2019-09-17 15:45:00,43.08,43.11,43.06,43.09,136243.0,39.6991,39.7268,39.6807,39.7083,136243.0
2019-09-17 15:50:00,43.09,43.1,43.01,43.02,176829.0,39.7083,39.7175,39.6346,39.6438,176829.0
2019-09-17 15:55:00,43.02,43.13,43.02,43.09,356551.0,39.6438,39.7452,39.6438,39.7083,356551.0
2019-09-18 09:30:00,42.67,42.88,42.67,42.74,96983.0,39.3213,39.5148,39.3213,39.3858,96983.0
2019-09-18 09:35:00,42.74,42.94,42.7,42.93,50404.0,39.3858,39.5701,39.3489,39.5609,50404.0
2019-09-18 09:40:00,42.93,42.93,42.85,42.92,38097.0,39.5609,39.5609,39.4872,39.5517,38097.0
2019-09-18 09:45:00,42.92,43.02,42.92,42.98,34225.0,39.5517,39.6438,39.5517,39.607,34225.0
2019-09-18 09:50:00,42.97,43.0,42.87,42.88,32776.0,39.5977,39.6254,39.5056,39.5148,32776.0
2019-09-18 09:55:00,42.87,42.89,42.78,42.8,33828.0,39.5056,39.524,39.4227,39.4411,33828.0
2019-09-18 10:00:00,42.79,42.83,42.7,42.72,35607.0,39.4319,39.4687,39.3489,39.3674,35607.0
2019-09-18 10:05:00,42.72,42.77,42.65,42.66,30251.0,39.3674,39.4134,39.3029,39.3121,30251.0
2019-09-18 10:10:00,42.67,42.71,42.62,42.64,47623.0,39.3213,39.3581,39.2752,39.2936,47623.0
2019-09-18 10:15:00,42.63,42.69,42.55,42.56,90113.0,39.2844,39.3397,39.2107,39.2199,90113.0
2019-09-18 10:20:00,42.55,42.66,42.54,42.64,30984.0,39.2107,39.3121,39.2015,39.2936,30984.0
2019-09-18 10:25:00,42.64,42.66,42.58,42.65,42694.0,39.2936,39.3121,39.2383,39.3029,42694.0
2019-09-18 10:30:00,42.64,42.74,42.63,42.73,29171.0,39.2936,39.3858,39.2844,39.3766,29171.0
2019-09-18 10:35:00,42.73,42.74,42.68,42.72,31470.0,39.3766,39.3858,39.3305,39.3674,31470.0
2019-09-18 10:40:00,42.72,42.75,42.7,42.73,25883.0,39.3674,39.395,39.3489,39.3766,25883.0
2019-09-18 10:45:00,42.72,42.77,42.7,42.71,15934.0,39.3674,39.4134,39.3489,39.3581,15934.0
2019-09-18 10:50:00,42.71,42.71,42.56,42.57,63665.0,39.3581,39.3581,39.2199,39.2291,63665.0
2019-09-18 10:55:00,42.57,42.65,42.55,42.59,28631.0,39.2291,39.3029,39.2107,39.2476,28631.0
2019-09-18 11:00:00,42.6,42.63,42.51,42.55,65652.0,39.2568,39.2844,39.1738,39.2107,65652.0
2019-09-18 11:05:00,42.55,42.58,42.48,42.51,110910.0,39.2107,39.2383,39.1462,39.1738,110910.0
2019-09-18 11:10:00,42.51,42.51,42.39,42.4,80215.0,39.1738,39.1738,39.0633,39.0725,80215.0
2019-09-18 11:15:00,42.4,42.4,42.36,42.39,41247.0,39.0725,39.0725,39.0356,39.0633,41247.0
2019-09-18 11:20:00,42.38,42.4,42.33,42.36,40905.0,39.054,39.0725,39.008,39.0356,40905.0
2019-09-18 11:25:00,42.36,42.4,42.35,42.38,21673.0,39.0356,39.0725,39.0264,39.054,21673.0
2019-09-18 11:30:00,42.38,42.41,42.3,42.32,53349.0,39.054,39.0817,38.9803,38.9988,53349.0
2019-09-18 11:35:00,42.32,42.34,42.29,42.32,36088.0,38.9988,39.0172,38.9711,38.9988,36088.0
2019-09-18 11:40:00,42.32,42.35,42.3,42.34,30526.0,38.9988,39.0264,38.9803,39.0172,30526.0
2019-09-18 11:45:00,42.34,42.34,42.29,42.34,30993.0,39.0172,39.0172,38.9711,39.0172,30993.0
2019-09-18 11:50:00,42.34,42.38,42.34,42.38,25640.0,39.0172,39.054,39.0172,39.054,25640.0
2019-09-18 11:55:00,42.38,42.46,42.35,42.45,68914.0,39.054,39.1278,39.0264,39.1185,68914.0
2019-09-18 12:00:00,42.46,42.48,42.42,42.44,39753.0,39.1278,39.1462,39.0909,39.1093,39753.0
2019-09-18 12:05:00,42.43,42.46,42.43,42.44,28373.0,39.1001,39.1278,39.1001,39.1093,28373.0
2019-09-18 12:10:00,42.45,42.46,42.43,42.45,33842.0,39.1185,39.1278,39.1001,39.1185,33842.0
2019-09-18 12:15:00,42.45,42.52,42.44,42.51,38249.0,39.1185,39.1831,39.1093,39.1738,38249.0
2019-09-18 12:20:00,42.5,42.55,42.5,42.52,35292.0,39.1646,39.2107,39.1646,39.1831,35292.0
2019-09-18 12:25:00,42.51,42.53,42.48,42.53,40420.0,39.1738,39.1923,39.1462,39.1923,40420.0
2019-09-18 12:30:00,42.52,42.54,42.51,42.52,27961.0,39.1831,39.2015,39.1738,39.1831,27961.0
2019-09-18 12:35:00,42.52,42.52,42.49,42.5,54255.0,39.1831,39.1831,39.1554,39.1646,54255.0
2019-09-18 12:40:00,42.5,42.51,42.47,42.48,47717.0,39.1646,39.1738,39.137,39.1462,47717.0
2019-09-18 12:45:00,42.48,42.48,42.43,42.46,29668.0,39.1462,39.1462,39.1001,39.1278,29668.0
2019-09-18 12:50:00,42.46,42.47,42.42,42.44,27254.0,39.1278,39.137,39.0909,39.1093,27254.0
2019-09-18 12:55:00,42.43,42.44,42.38,42.39,27673.0,39.1001,39.1093,39.054,39.0633,27673.0
2019-09-18 13:00:00,42.39,42.39,42.33,42.37,41684.0,39.0633,39.0633,39.008,39.0448,41684.0
2019-09-18 13:05:00,42.37,42.39,42.35,42.39,22137.0,39.0448,39.0633,39.0264,39.0633,22137.0
2019-09-18 13:10:00,42.4,42.4,42.35,42.36,30155.0,39.0725,39.0725,39.0264,39.0356,30155.0
2019-09-18 13:15:00,42.36,42.38,42.35,42.35,23325.0,39.0356,39.054,39.0264,39.0264,23325.0
2019-09-18 13:20:00,42.35,42.36,42.3,42.31,52887.0,39.0264,39.0356,38.9803,38.9895,52887.0
2019-09-18 13:25:00,42.32,42.32,42.28,42.28,35298.0,38.9988,38.9988,38.9619,38.9619,35298.0
2019-09-18 13:30:00,42.29,42.3,42.25,42.27,26692.0,38.9711,38.9803,38.9342,38.9527,26692.0
2019-09-18 13:35:00,42.27,42.29,42.25,42.26,44943.0,38.9527,38.9711,38.9342,38.9435,44943.0
2019-09-18 13:40:00,42.26,42.26,42.23,42.26,44087.0,38.9435,38.9435,38.9158,38.9435,44087.0
2019-09-18 13:45:00,42.26,42.37,42.26,42.34,50460.0,38.9435,39.0448,38.9435,39.0172,50460.0
2019-09-18 13:50:00,42.33,42.4,42.32,42.4,22953.0,39.008,39.0725,38.9988,39.0725,22953.0
2019-09-18 13:55:00,42.4,42.47,42.39,42.41,63091.0,39.0725,39.137,39.0633,39.0817,63091.0
2019-09-18 14:00:00,42.41,42.64,42.31,42.64,145781.0,39.0817,39.2936,38.9895,39.2936,145781.0
2019-09-18 14:05:00,42.65,42.78,42.62,42.69,135488.0,39.3029,39.4227,39.2752,39.3397,135488.0
2019-09-18 14:10:00,42.69,42.71,42.56,42.59,106222.0,39.3397,39.3581,39.2199,39.2476,106222.0
2019-09-18 14:15:00,42.59,42.71,42.55,42.66,118501.0,39.2476,39.3581,39.2107,39.3121,118501.0
2019-09-18 14:20:00,42.67,42.86,42.66,42.86,70140.0,39.3213,39.4964,39.3121,39.4964,70140.0
2019-09-18 14:25:00,42.86,42.9,42.81,42.82,99611.0,39.4964,39.5332,39.4503,39.4595,99611.0
2019-09-18 14:30:00,42.82,42.83,42.73,42.75,83642.0,39.4595,39.4687,39.3766,39.395,83642.0
2019-09-18 14:35:00,42.75,42.81,42.7,42.79,122054.0,39.395,39.4503,39.3489,39.4319,122054.0
2019-09-18 14:40:00,42.8,43.03,42.8,43.02,102495.0,39.4411,39.653,39.4411,39.6438,102495.0
2019-09-18 14:45:00,43.04,43.12,43.01,43.11,165405.0,39.6622,39.736,39.6346,39.7268,165405.0
2019-09-18 14:50:00,43.11,43.12,42.96,43.0,130317.0,39.7268,39.736,39.5885,39.6254,130317.0
2019-09-18 14:55:00,42.99,43.04,42.96,43.0,68478.0,39.6162,39.6622,39.5885,39.6254,68478.0
2019-09-18 15:00:00,42.99,43.05,42.98,43.03,73880.0,39.6162,39.6715,39.607,39.653,73880.0
2019-09-18 15:05:00,43.02,43.17,43.02,43.13,79775.0,39.6438,39.782,39.6438,39.7452,79775.0
2019-09-18 15:10:00,43.14,43.23,43.12,43.22,107356.0,39.7544,39.8373,39.736,39.8281,107356.0
2019-09-18 15:15:00,43.22,43.23,43.18,43.23,76851.0,39.8281,39.8373,39.7913,39.8373,76851.0
2019-09-18 15:20:00,43.23,43.25,43.17,43.19,75344.0,39.8373,39.8558,39.782,39.8005,75344.0
2019-09-18 15:25:00,43.19,43.21,43.16,43.19,57886.0,39.8005,39.8189,39.7728,39.8005,57886.0
2019-09-18 15:30:00,43.19,43.36,43.19,43.33,84626.0,39.8005,39.9571,39.8005,39.9295,84626.0
2019-09-18 15:35:00,43.33,43.33,43.23,43.24,153937.0,39.9295,39.9295,39.8373,39.8466,153937.0
2019-09-18 15:40:00,43.23,43.3,43.22,43.27,115652.0,39.8373,39.9018,39.8281,39.8742,115652.0
2019-09-18 15:45:00,43.28,43.3,43.21,43.25,120045.0,39.8834,39.9018,39.8189,39.8558,120045.0
2019-09-18 15:50:00,43.25,43.27,43.19,43.19,145290.0,39.8558,39.8742,39.8005,39.8005,145290.0
2019-09-18 15:55:00,43.2,43.25,43.16,43.22,401224.0,39.8097,39.8558,39.7728,39.8281,401224.0
2019-09-19 09:30:00,43.14,43.14,42.97,43.07,91778.0,39.7544,39.7544,39.5977,39.6899,91778.0
2019-09-19 09:35:00,43.03,43.03,42.8,42.87,86264.0,39.653,39.653,39.4411,39.5056,86264.0
2019-09-19 09:40:00,42.87,42.87,42.74,42.83,80532.0,39.5056,39.5056,39.3858,39.4687,80532.0
2019-09-19 09:45:00,42.83,42.91,42.77,42.87,96324.0,39.4687,39.5424,39.4134,39.5056,96324.0
2019-09-19 09:50:00,42.87,42.92,42.82,42.91,30797.0,39.5056,39.5517,39.4595,39.5424,30797.0
2019-09-19 09:55:00,42.91,43.0,42.9,42.99,46671.0,39.5424,39.6254,39.5332,39.6162,46671.0
2019-09-19 10:00:00,42.99,43.05,42.94,42.95,61698.0,39.6162,39.6715,39.5701,39.5793,61698.0
2019-09-19 10:05:00,42.95,43.01,42.92,42.97,27429.0,39.5793,39.6346,39.5517,39.5977,27429.0
2019-09-19 10:10:00,42.97,43.05,42.95,43.03,42951.0,39.5977,39.6715,39.5793,39.653,42951.0
2019-09-19 10:15:00,43.03,43.12,43.03,43.09,39132.0,39.653,39.736,39.653,39.7083,39132.0
2019-09-19 10:20:00,43.09,43.12,43.06,43.11,29762.0,39.7083,39.736,39.6807,39.7268,29762.0
2019-09-19 10:25:00,43.11,43.11,43.04,43.05,25576.0,39.7268,39.7268,39.6622,39.6715,25576.0
2019-09-19 10:30:00,43.06,43.11,43.04,43.11,19234.0,39.6807,39.7268,39.6622,39.7268,19234.0
2019-09-19 10:35:00,43.1,43.15,43.07,43.09,30455.0,39.7175,39.7636,39.6899,39.7083,30455.0
2019-09-19 10:40:00,43.09,43.17,43.07,43.16,34613.0,39.7083,39.782,39.6899,39.7728,34613.0
2019-09-19 10:45:00,43.16,43.19,43.12,43.16,21519.0,39.7728,39.8005,39.736,39.7728,21519.0
2019-09-19 10:50:00,43.16,43.18,43.13,43.16,25947.0,39.7728,39.7913,39.7452,39.7728,25947.0
2019-09-19 10:55:00,43.17,43.17,43.1,43.12,20909.0,39.782,39.782,39.7175,39.736,20909.0
2019-09-19 11:00:00,43.12,43.16,43.1,43.14,24339.0,39.736,39.7728,39.7175,39.7544,24339.0
2019-09-19 11:05:00,43.14,43.19,43.14,43.17,22468.0,39.7544,39.8005,39.7544,39.782,22468.0
2019-09-19 11:10:00,43.17,43.22,43.16,43.2,16422.0,39.782,39.8281,39.7728,39.8097,16422.0
2019-09-19 11:15:00,43.2,43.29,43.19,43.28,66484.0,39.8097,39.8926,39.8005,39.8834,66484.0
2019-09-19 11:20:00,43.27,43.28,43.22,43.23,26324.0,39.8742,39.8834,39.8281,39.8373,26324.0
2019-09-19 11:25:00,43.23,43.26,43.2,43.26,97582.0,39.8373,39.865,39.8097,39.865,97582.0
2019-09-19 11:30:00,43.26,43.29,43.22,43.29,178259.0,39.865,39.8926,39.8281,39.8926,178259.0
2019-09-19 11:35:00,43.29,43.33,43.24,43.26,50921.0,39.8926,39.9295,39.8466,39.865,50921.0
2019-09-19 11:40:00,43.26,43.27,43.23,43.25,22157.0,39.865,39.8742,39.8373,39.8558,22157.0
2019-09-19 11:45:00,43.25,43.25,43.13,43.14,39190.0,39.8558,39.8558,39.7452,39.7544,39190.0
2019-09-19 11:50:00,43.13,43.13,43.09,43.11,21642.0,39.7452,39.7452,39.7083,39.7268,21642.0
2019-09-19 11:55:00,43.1,43.16,43.1,43.13,40745.0,39.7175,39.7728,39.7175,39.7452,40745.0
2019-09-19 12:00:00,43.13,43.14,43.09,43.14,24821.0,39.7452,39.7544,39.7083,39.7544,24821.0
2019-09-19 12:05:00,43.13,43.15,43.12,43.14,27064.0,39.7452,39.7636,39.736,39.7544,27064.0
2019-09-19 12:10:00,43.14,43.15,43.12,43.13,18466.0,39.7544,39.7636,39.736,39.7452,18466.0
2019-09-19 12:15:00,43.13,43.13,43.07,43.09,27894.0,39.7452,39.7452,39.6899,39.7083,27894.0
2019-09-19 12:20:00,43.09,43.11,43.03,43.07,30296.0,39.7083,39.7268,39.653,39.6899,30296.0
2019-09-19 12:25:00,43.07,43.08,42.98,42.98,25272.0,39.6899,39.6991,39.607,39.607,25272.0
2019-09-19 12:30:00,42.98,43.01,42.97,42.98,17772.0,39.607,39.6346,39.5977,39.607,17772.0
2019-09-19 12:35:00,42.98,43.05,42.97,43.05,18502.0,39.607,39.6715,39.5977,39.6715,18502.0
2019-09-19 12:40:00,43.05,43.05,43.02,43.02,17963.0,39.6715,39.6715,39.6438,39.6438,17963.0
2019-09-19 12:45:00,43.02,43.06,43.02,43.05,11519.0,39.6438,39.6807,39.6438,39.6715,11519.0
2019-09-19 12:50:00,43.05,43.07,43.02,43.02,17722.0,39.6715,39.6899,39.6438,39.6438,17722.0
2019-09-19 12:55:00,43.02,43.04,43.0,43.03,26813.0,39.6438,39.6622,39.6254,39.653,26813.0
2019-09-19 13:00:00,43.02,43.06,43.01,43.05,26740.0,39.6438,39.6807,39.6346,39.6715,26740.0
2019-09-19 13:05:00,43.05,43.06,43.0,43.01,15507.0,39.6715,39.6807,39.6254,39.6346,15507.0
2019-09-19 13:10:00,43.0,43.04,42.99,42.99,25699.0,39.6254,39.6622,39.6162,39.6162,25699.0
2019-09-19 13:15:00,42.99,43.02,42.98,43.01,13522.0,39.6162,39.6438,39.607,39.6346,13522.0
2019-09-19 13:20:00,43.01,43.04,42.99,43.02,17291.0,39.6346,39.6622,39.6162,39.6438,17291.0
2019-09-19 13:25:00,43.02,43.04,43.0,43.02,30320.0,39.6438,39.6622,39.6254,39.6438,30320.0
2019-09-19 13:30:00,43.02,43.02,42.92,42.96,74609.0,39.6438,39.6438,39.5517,39.5885,74609.0
2019-09-19 13:35:00,42.96,42.99,42.93,42.96,26800.0,39.5885,39.6162,39.5609,39.5885,26800.0
2019-09-19 13:40:00,42.97,42.99,42.93,42.99,30266.0,39.5977,39.6162,39.5609,39.6162,30266.0
2019-09-19 13:45:00,42.99,43.01,42.96,42.99,43307.0,39.6162,39.6346,39.5885,39.6162,43307.0
2019-09-19 13:50:00,42.98,43.05,42.97,43.05,13804.0,39.607,39.6715,39.5977,39.6715,13804.0
2019-09-19 13:55:00,43.04,43.06,43.01,43.05,30723.0,39.6622,39.6807,39.6346,39.6715,30723.0
2019-09-19 14:00:00,43.04,43.08,43.03,43.05,26311.0,39.6622,39.6991,39.653,39.6715,26311.0
2019-09-19 14:05:00,43.05,43.07,43.05,43.07,15401.0,39.6715,39.6899,39.6715,39.6899,15401.0
2019-09-19 14:10:00,43.07,43.14,43.07,43.13,40472.0,39.6899,39.7544,39.6899,39.7452,40472.0
2019-09-19 14:15:00,43.13,43.14,43.08,43.09,21139.0,39.7452,39.7544,39.6991,39.7083,21139.0
2019-09-19 14:20:00,43.09,43.11,43.06,43.09,15781.0,39.7083,39.7268,39.6807,39.7083,15781.0
2019-09-19 14:25:00,43.09,43.1,43.06,43.08,12631.0,39.7083,39.7175,39.6807,39.6991,12631.0
2019-09-19 14:30:00,43.07,43.08,43.01,43.03,34297.0,39.6899,39.6991,39.6346,39.653,34297.0
2019-09-19 14:35:00,43.02,43.04,42.99,43.04,29985.0,39.6438,39.6622,39.6162,39.6622,29985.0
2019-09-19 14:40:00,43.04,43.07,43.03,43.05,36267.0,39.6622,39.6899,39.653,39.6715,36267.0
2019-09-19 14:45:00,43.05,43.07,43.0,43.03,27802.0,39.6715,39.6899,39.6254,39.653,27802.0
2019-09-19 14:50:00,43.03,43.04,42.99,43.0,24477.0,39.653,39.6622,39.6162,39.6254,24477.0
2019-09-19 14:55:00,43.0,43.01,42.96,42.97,32011.0,39.6254,39.6346,39.5885,39.5977,32011.0
2019-09-19 15:00:00,42.98,42.99,42.91,42.93,44228.0,39.607,39.6162,39.5424,39.5609,44228.0
2019-09-19 15:05:00,42.93,42.95,42.92,42.94,25805.0,39.5609,39.5793,39.5517,39.5701,25805.0
2019-09-19 15:10:00,42.94,42.95,42.89,42.9,32567.0,39.5701,39.5793,39.524,39.5332,32567.0
2019-09-19 15:15:00,42.91,42.93,42.9,42.93,26040.0,39.5424,39.5609,39.5332,39.5609,26040.0
2019-09-19 15:20:00,42.92,42.94,42.9,42.91,28986.0,39.5517,39.5701,39.5332,39.5424,28986.0
2019-09-19 15:25:00,42.91,42.92,42.87,42.87,33236.0,39.5424,39.5517,39.5056,39.5056,33236.0
2019-09-19 15:30:00,42.88,42.88,42.81,42.85,68075.0,39.5148,39.5148,39.4503,39.4872,68075.0
2019-09-19 15:35:00,42.85,42.93,42.84,42.92,73203.0,39.4872,39.5609,39.4779,39.5517,73203.0
2019-09-19 15:40:00,42.92,42.94,42.89,42.91,90904.0,39.5517,39.5701,39.524,39.5424,90904.0
2019-09-19 15:45:00,42.92,42.92,42.81,42.82,114064.0,39.5517,39.5517,39.4503,39.4595,114064.0
2019-09-19 15:50:00,42.82,42.85,42.77,42.84,180224.0,39.4595,39.4872,39.4134,39.4779,180224.0
2019-09-19 15:55:00,42.85,42.95,42.85,42.92,454957.0,39.4872,39.5793,39.4872,39.5517,454957.0
2019-09-20 09:30:00,42.99,43.31,42.95,43.26,1253059.0,39.6162,39.9111,39.5793,39.865,1253059.0
2019-09-20 09:35:00,43.26,43.3,43.09,43.19,73519.0,39.865,39.9018,39.7083,39.8005,73519.0
2019-09-20 09:40:00,43.19,43.28,43.16,43.25,45932.0,39.8005,39.8834,39.7728,39.8558,45932.0
2019-09-20 09:45:00,43.25,43.25,43.0,43.03,58379.0,39.8558,39.8558,39.6254,39.653,58379.0
2019-09-20 09:50:00,43.02,43.15,43.01,43.15,30725.0,39.6438,39.7636,39.6346,39.7636,30725.0
2019-09-20 09:55:00,43.14,43.24,43.11,43.17,32898.0,39.7544,39.8466,39.7268,39.782,32898.0
2019-09-20 10:00:00,43.18,43.33,43.14,43.32,117428.0,39.7913,39.9295,39.7544,39.9203,117428.0
2019-09-20 10:05:00,43.32,43.33,43.27,43.32,39906.0,39.9203,39.9295,39.8742,39.9203,39906.0
2019-09-20 10:10:00,43.31,43.36,43.25,43.27,41131.0,39.9111,39.9571,39.8558,39.8742,41131.0
2019-09-20 10:15:00,43.28,43.3,43.25,43.26,25815.0,39.8834,39.9018,39.8558,39.865,25815.0
2019-09-20 10:20:00,43.27,43.31,43.25,43.28,42052.0,39.8742,39.9111,39.8558,39.8834,42052.0
2019-09-20 10:25:00,43.29,43.33,43.27,43.31,64185.0,39.8926,39.9295,39.8742,39.9111,64185.0
2019-09-20 10:30:00,43.32,43.36,43.28,43.3,93571.0,39.9203,39.9571,39.8834,39.9018,93571.0
2019-09-20 10:35:00,43.31,43.32,43.28,43.29,22634.0,39.9111,39.9203,39.8834,39.8926,22634.0
2019-09-20 10:40:00,43.29,43.33,43.28,43.32,21578.0,39.8926,39.9295,39.8834,39.9203,21578.0
2019-09-20 10:45:00,43.32,43.39,43.3,43.36,31736.0,39.9203,39.9848,39.9018,39.9571,31736.0
2019-09-20 10:50:00,43.35,43.36,43.21,43.23,37272.0,39.9479,39.9571,39.8189,39.8373,37272.0
2019-09-20 10:55:00,43.22,43.26,43.2,43.25,25276.0,39.8281,39.865,39.8097,39.8558,25276.0
2019-09-20 11:00:00,43.25,43.27,43.21,43.26,22191.0,39.8558,39.8742,39.8189,39.865,22191.0
2019-09-20 11:05:00,43.26,43.26,43.22,43.24,23094.0,39.865,39.865,39.8281,39.8466,23094.0
2019-09-20 11:10:00,43.23,43.26,43.21,43.23,18173.0,39.8373,39.865,39.8189,39.8373,18173.0
2019-09-20 11:15:00,43.22,43.23,43.11,43.14,51785.0,39.8281,39.8373,39.7268,39.7544,51785.0
2019-09-20 11:20:00,43.15,43.2,43.13,43.19,23244.0,39.7636,39.8097,39.7452,39.8005,23244.0
2019-09-20 11:25:00,43.19,43.2,43.16,43.16,23562.0,39.8005,39.8097,39.7728,39.7728,23562.0
2019-09-20 11:30:00,43.16,43.23,43.16,43.22,23476.0,39.7728,39.8373,39.7728,39.8281,23476.0
2019-09-20 11:35:00,43.23,43.23,43.16,43.18,33811.0,39.8373,39.8373,39.7728,39.7913,33811.0
2019-09-20 11:40:00,43.17,43.23,43.16,43.23,21277.0,39.782,39.8373,39.7728,39.8373,21277.0
2019-09-20 11:45:00,43.22,43.23,43.2,43.22,18193.0,39.8281,39.8373,39.8097,39.8281,18193.0
2019-09-20 11:50:00,43.22,43.24,43.2,43.23,14758.0,39.8281,39.8466,39.8097,39.8373,14758.0
2019-09-20 11:55:00,43.23,43.28,43.22,43.27,54647.0,39.8373,39.8834,39.8281,39.8742,54647.0
2019-09-20 12:00:00,43.26,43.27,43.24,43.26,22036.0,39.865,39.8742,39.8466,39.865,22036.0
2019-09-20 12:05:00,43.26,43.28,43.24,43.28,19234.0,39.865,39.8834,39.8466,39.8834,19234.0
2019-09-20 12:10:00,43.29,43.36,43.29,43.36,26715.0,39.8926,39.9571,39.8926,39.9571,26715.0
2019-09-20 12:15:00,43.36,43.37,43.31,43.34,40921.0,39.9571,39.9663,39.9111,39.9387,40921.0
2019-09-20 12:20:00,43.34,43.36,43.33,43.35,42121.0,39.9387,39.9571,39.9295,39.9479,42121.0
2019-09-20 12:25:00,43.35,43.39,43.34,43.38,23261.0,39.9479,39.9848,39.9387,39.9756,23261.0
2019-09-20 12:30:00,43.39,43.4,43.37,43.38,21974.0,39.9848,39.994,39.9663,39.9756,21974.0
2019-09-20 12:35:00,43.37,43.4,43.35,43.4,20439.0,39.9663,39.994,39.9479,39.994,20439.0
2019-09-20 12:40:00,43.39,43.4,43.35,43.36,31910.0,39.9848,39.994,39.9479,39.9571,31910.0
2019-09-20 12:45:00,43.36,43.37,43.34,43.36,22603.0,39.9571,39.9663,39.9387,39.9571,22603.0
2019-09-20 12:50:00,43.36,43.39,43.35,43.39,22277.0,39.9571,39.9848,39.9479,39.9848,22277.0
2019-09-20 12:55:00,43.38,43.39,43.32,43.35,36185.0,39.9756,39.9848,39.9203,39.9479,36185.0
2019-09-20 13:00:00,43.35,43.36,43.31,43.32,30198.0,39.9479,39.9571,39.9111,39.9203,30198.0
2019-09-20 13:05:00,43.31,43.33,43.28,43.29,32462.0,39.9111,39.9295,39.8834,39.8926,32462.0
2019-09-20 13:10:00,43.28,43.29,43.03,43.03,103393.0,39.8834,39.8926,39.653,39.653,103393.0
2019-09-20 13:15:00,43.02,43.06,42.83,43.02,136973.0,39.6438,39.6807,39.4687,39.6438,136973.0
2019-09-20 13:20:00,43.02,43.02,42.9,42.95,65918.0,39.6438,39.6438,39.5332,39.5793,65918.0
2019-09-20 13:25:00,42.95,43.02,42.94,43.01,31037.0,39.5793,39.6438,39.5701,39.6346,31037.0
2019-09-20 13:30:00,43.01,43.02,42.91,42.95,32323.0,39.6346,39.6438,39.5424,39.5793,32323.0
2019-09-20 13:35:00,42.95,42.99,42.92,42.96,18642.0,39.5793,39.6162,39.5517,39.5885,18642.0
2019-09-20 13:40:00,42.95,42.97,42.89,42.93,53727.0,39.5793,39.5977,39.524,39.5609,53727.0
2019-09-20 13:45:00,42.92,42.93,42.86,42.86,16138.0,39.5517,39.5609,39.4964,39.4964,16138.0
2019-09-20 13:50:00,42.86,42.88,42.83,42.86,23320.0,39.4964,39.5148,39.4687,39.4964,23320.0
2019-09-20 13:55:00,42.86,42.91,42.83,42.91,35420.0,39.4964,39.5424,39.4687,39.5424,35420.0
2019-09-20 14:00:00,42.91,42.98,42.9,42.93,38684.0,39.5424,39.607,39.5332,39.5609,38684.0
2019-09-20 14:05:00,42.93,42.97,42.92,42.95,32691.0,39.5609,39.5977,39.5517,39.5793,32691.0
2019-09-20 14:10:00,42.94,42.97,42.94,42.96,14163.0,39.5701,39.5977,39.5701,39.5885,14163.0
2019-09-20 14:15:00,42.95,43.02,42.95,43.0,27228.0,39.5793,39.6438,39.5793,39.6254,27228.0
2019-09-20 14:20:00,43.0,43.05,42.99,43.02,22958.0,39.6254,39.6715,39.6162,39.6438,22958.0
2019-09-20 14:25:00,43.03,43.05,43.01,43.04,36686.0,39.653,39.6715,39.6346,39.6622,36686.0
2019-09-20 14:30:00,43.04,43.13,43.03,43.12,35282.0,39.6622,39.7452,39.653,39.736,35282.0
2019-09-20 14:35:00,43.13,43.19,43.12,43.16,33051.0,39.7452,39.8005,39.736,39.7728,33051.0
2019-09-20 14:40:00,43.16,43.18,43.15,43.18,29543.0,39.7728,39.7913,39.7636,39.7913,29543.0
2019-09-20 14:45:00,43.18,43.21,43.17,43.21,22718.0,39.7913,39.8189,39.782,39.8189,22718.0
2019-09-20 14:50:00,43.21,43.21,43.16,43.18,30390.0,39.8189,39.8189,39.7728,39.7913,30390.0
2019-09-20 14:55:00,43.19,43.19,43.11,43.14,35713.0,39.8005,39.8005,39.7268,39.7544,35713.0
2019-09-20 15:00:00,43.14,43.16,43.12,43.15,37477.0,39.7544,39.7728,39.736,39.7636,37477.0
2019-09-20 15:05:00,43.15,43.16,43.1,43.1,39627.0,39.7636,39.7728,39.7175,39.7175,39627.0
2019-09-20 15:10:00,43.1,43.11,43.06,43.09,44537.0,39.7175,39.7268,39.6807,39.7083,44537.0
2019-09-20 15:15:00,43.09,43.11,42.97,42.98,57235.0,39.7083,39.7268,39.5977,39.607,57235.0
2019-09-20 15:20:00,42.98,43.02,42.95,42.96,71190.0,39.607,39.6438,39.5793,39.5885,71190.0
2019-09-20 15:25:00,42.96,42.96,42.83,42.85,143410.0,39.5885,39.5885,39.4687,39.4872,143410.0
2019-09-20 15:30:00,42.84,42.9,42.83,42.89,121097.0,39.4779,39.5332,39.4687,39.524,121097.0
2019-09-20 15:35:00,42.89,42.98,42.87,42.89,169640.0,39.524,39.607,39.5056,39.524,169640.0
2019-09-20 15:40:00,42.88,42.91,42.82,42.82,137087.0,39.5148,39.5424,39.4595,39.4595,137087.0
2019-09-20 15:45:00,42.82,42.85,42.75,42.79,128553.0,39.4595,39.4872,39.395,39.4319,128553.0
2019-09-20 15:50:00,42.79,42.91,42.78,42.85,338005.0,39.4319,39.5424,39.4227,39.4872,338005.0
2019-09-20 15:55:00,42.85,42.89,42.75,42.76,514069.0,39.4872,39.524,39.395,39.4042,514069.0
2019-09-23 09:30:00,42.25,42.39,41.94,42.38,130966.0,38.9342,39.0633,38.6486,39.054,130966.0
2019-09-23 09:35:00,42.35,42.57,42.35,42.48,65760.0,39.0264,39.2291,39.0264,39.1462,65760.0
2019-09-23 09:40:00,42.46,42.52,42.44,42.5,86078.0,39.1278,39.1831,39.1093,39.1646,86078.0
2019-09-23 09:45:00,42.5,42.56,42.43,42.49,127451.0,39.1646,39.2199,39.1001,39.1554,127451.0
2019-09-23 09:50:00,42.49,42.5,42.4,42.46,82368.0,39.1554,39.1646,39.0725,39.1278,82368.0
2019-09-23 09:55:00,42.46,42.48,42.18,42.19,93143.0,39.1278,39.1462,38.8697,38.879,93143.0
2019-09-23 10:00:00,42.17,42.24,42.14,42.15,67272.0,38.8605,38.925,38.8329,38.8421,67272.0
2019-09-23 10:05:00,42.14,42.14,42.05,42.08,72934.0,38.8329,38.8329,38.7499,38.7776,72934.0
2019-09-23 10:10:00,42.09,42.09,41.98,41.98,104334.0,38.7868,38.7868,38.6854,38.6854,104334.0
2019-09-23 10:15:00,41.98,42.08,41.96,42.05,51265.0,38.6854,38.7776,38.667,38.7499,51265.0
2019-09-23 10:20:00,42.07,42.11,42.03,42.11,42923.0,38.7684,38.8052,38.7315,38.8052,42923.0
2019-09-23 10:25:00,42.1,42.17,42.09,42.15,39066.0,38.796,38.8605,38.7868,38.8421,39066.0
2019-09-23 10:30:00,42.15,42.24,42.1,42.11,46619.0,38.8421,38.925,38.796,38.8052,46619.0
2019-09-23 10:35:00,42.12,42.14,42.08,42.09,42645.0,38.8144,38.8329,38.7776,38.7868,42645.0
2019-09-23 10:40:00,42.09,42.1,42.01,42.01,35410.0,38.7868,38.796,38.7131,38.7131,35410.0
2019-09-23 10:45:00,42.01,42.02,41.95,41.98,67636.0,38.7131,38.7223,38.6578,38.6854,67636.0
2019-09-23 10:50:00,41.98,42.05,41.97,42.0,47798.0,38.6854,38.7499,38.6762,38.7039,47798.0
2019-09-23 10:55:00,42.0,42.12,42.0,42.1,37826.0,38.7039,38.8144,38.7039,38.796,37826.0
2019-09-23 11:00:00,42.11,42.25,42.1,42.21,67292.0,38.8052,38.9342,38.796,38.8974,67292.0
2019-09-23 11:05:00,42.21,42.27,42.2,42.23,44080.0,38.8974,38.9527,38.8882,38.9158,44080.0
2019-09-23 11:10:00,42.24,42.31,42.23,42.3,20111.0,38.925,38.9895,38.9158,38.9803,20111.0
2019-09-23 11:15:00,42.31,42.39,42.31,42.39,19201.0,38.9895,39.0633,38.9895,39.0633,19201.0
2019-09-23 11:20:00,42.39,42.4,42.32,42.32,75127.0,39.0633,39.0725,38.9988,38.9988,75127.0
2019-09-23 11:25:00,42.32,42.37,42.31,42.36,65436.0,38.9988,39.0448,38.9895,39.0356,65436.0
2019-09-23 11:30:00,42.37,42.39,42.35,42.36,23695.0,39.0448,39.0633,39.0264,39.0356,23695.0
2019-09-23 11:35:00,42.35,42.41,42.34,42.38,39933.0,39.0264,39.0817,39.0172,39.054,39933.0
2019-09-23 11:40:00,42.38,42.38,42.34,42.38,44396.0,39.054,39.054,39.0172,39.054,44396.0
2019-09-23 11:45:00,42.38,42.48,42.36,42.45,40299.0,39.054,39.1462,39.0356,39.1185,40299.0
2019-09-23 11:50:00,42.46,42.46,42.41,42.41,27636.0,39.1278,39.1278,39.0817,39.0817,27636.0
2019-09-23 11:55:00,42.41,42.42,42.33,42.37,32955.0,39.0817,39.0909,39.008,39.0448,32955.0
2019-09-23 12:00:00,42.37,42.37,42.33,42.35,28917.0,39.0448,39.0448,39.008,39.0264,28917.0
2019-09-23 12:05:00,42.36,42.41,42.35,42.4,20338.0,39.0356,39.0817,39.0264,39.0725,20338.0
2019-09-23 12:10:00,42.41,42.42,42.39,42.41,21333.0,39.0817,39.0909,39.0633,39.0817,21333.0
2019-09-23 12:15:00,42.42,42.44,42.4,42.43,22654.0,39.0909,39.1093,39.0725,39.1001,22654.0
2019-09-23 12:20:00,42.43,42.45,42.41,42.43,16279.0,39.1001,39.1185,39.0817,39.1001,16279.0
2019-09-23 12:25:00,42.44,42.46,42.43,42.44,22320.0,39.1093,39.1278,39.1001,39.1093,22320.0
2019-09-23 12:30:00,42.44,42.47,42.43,42.46,23385.0,39.1093,39.137,39.1001,39.1278,23385.0
2019-09-23 12:35:00,42.46,42.5,42.46,42.49,34821.0,39.1278,39.1646,39.1278,39.1554,34821.0
2019-09-23 12:40:00,42.5,42.53,42.48,42.52,25626.0,39.1646,39.1923,39.1462,39.1831,25626.0
2019-09-23 12:45:00,42.52,42.52,42.48,42.49,14058.0,39.1831,39.1831,39.1462,39.1554,14058.0
2019-09-23 12:50:00,42.48,42.48,42.43,42.43,27187.0,39.1462,39.1462,39.1001,39.1001,27187.0
2019-09-23 12:55:00,42.44,42.46,42.39,42.42,38702.0,39.1093,39.1278,39.0633,39.0909,38702.0
2019-09-23 13:00:00,42.43,42.49,42.43,42.48,29363.0,39.1001,39.1554,39.1001,39.1462,29363.0
2019-09-23 13:05:00,42.48,42.54,42.47,42.54,20756.0,39.1462,39.2015,39.137,39.2015,20756.0
2019-09-23 13:10:00,42.54,42.57,42.53,42.55,23836.0,39.2015,39.2291,39.1923,39.2107,23836.0
2019-09-23 13:15:00,42.56,42.57,42.53,42.55,19122.0,39.2199,39.2291,39.1923,39.2107,19122.0
2019-09-23 13:20:00,42.55,42.57,42.53,42.55,14976.0,39.2107,39.2291,39.1923,39.2107,14976.0
2019-09-23 13:25:00,42.55,42.59,42.52,42.59,33708.0,39.2107,39.2476,39.1831,39.2476,33708.0
2019-09-23 13:30:00,42.59,42.62,42.57,42.59,22716.0,39.2476,39.2752,39.2291,39.2476,22716.0
2019-09-23 13:35:00,42.59,42.59,42.56,42.58,15101.0,39.2476,39.2476,39.2199,39.2383,15101.0
2019-09-23 13:40:00,42.57,42.62,42.57,42.61,17075.0,39.2291,39.2752,39.2291,39.266,17075.0
2019-09-23 13:45:00,42.62,42.66,42.61,42.65,19172.0,39.2752,39.3121,39.266,39.3029,19172.0
2019-09-23 13:50:00,42.65,42.67,42.64,42.67,20791.0,39.3029,39.3213,39.2936,39.3213,20791.0
2019-09-23 13:55:00,42.66,42.7,42.66,42.7,20422.0,39.3121,39.3489,39.3121,39.3489,20422.0
2019-09-23 14:00:00,42.7,42.7,42.6,42.67,59829.0,39.3489,39.3489,39.2568,39.3213,59829.0
2019-09-23 14:05:00,42.67,42.7,42.67,42.69,13367.0,39.3213,39.3489,39.3213,39.3397,13367.0
2019-09-23 14:10:00,42.7,42.7,42.68,42.69,26579.0,39.3489,39.3489,39.3305,39.3397,26579.0
2019-09-23 14:15:00,42.69,42.7,42.65,42.66,35379.0,39.3397,39.3489,39.3029,39.3121,35379.0
2019-09-23 14:20:00,42.66,42.66,42.62,42.63,45012.0,39.3121,39.3121,39.2752,39.2844,45012.0
2019-09-23 14:25:00,42.64,42.67,42.64,42.67,33009.0,39.2936,39.3213,39.2936,39.3213,33009.0
2019-09-23 14:30:00,42.66,42.67,42.63,42.65,58298.0,39.3121,39.3213,39.2844,39.3029,58298.0
2019-09-23 14:35:00,42.64,42.65,42.6,42.6,49479.0,39.2936,39.3029,39.2568,39.2568,49479.0
2019-09-23 14:40:00,42.6,42.66,42.59,42.66,52149.0,39.2568,39.3121,39.2476,39.3121,52149.0
2019-09-23 14:45:00,42.65,42.67,42.64,42.66,24424.0,39.3029,39.3213,39.2936,39.3121,24424.0
2019-09-23 14:50:00,42.66,42.67,42.64,42.67,24299.0,39.3121,39.3213,39.2936,39.3213,24299.0
2019-09-23 14:55:00,42.66,42.72,42.66,42.71,45125.0,39.3121,39.3674,39.3121,39.3581,45125.0
2019-09-23 15:00:00,42.7,42.74,42.67,42.73,41575.0,39.3489,39.3858,39.3213,39.3766,41575.0
2019-09-23 15:05:00,42.74,42.82,42.72,42.78,45344.0,39.3858,39.4595,39.3674,39.4227,45344.0
2019-09-23 15:10:00,42.77,42.79,42.76,42.77,26656.0,39.4134,39.4319,39.4042,39.4134,26656.0
2019-09-23 15:15:00,42.77,42.79,42.76,42.79,23704.0,39.4134,39.4319,39.4042,39.4319,23704.0
2019-09-23 15:20:00,42.78,42.79,42.74,42.76,30901.0,39.4227,39.4319,39.3858,39.4042,30901.0
2019-09-23 15:25:00,42.76,42.78,42.72,42.73,26379.0,39.4042,39.4227,39.3674,39.3766,26379.0
2019-09-23 15:30:00,42.73,42.76,42.7,42.72,30531.0,39.3766,39.4042,39.3489,39.3674,30531.0
2019-09-23 15:35:00,42.72,42.72,42.66,42.69,49688.0,39.3674,39.3674,39.3121,39.3397,49688.0
2019-09-23 15:40:00,42.69,42.7,42.62,42.63,72671.0,39.3397,39.3489,39.2752,39.2844,72671.0
2019-09-23 15:45:00,42.63,42.66,42.6,42.65,74905.0,39.2844,39.3121,39.2568,39.3029,74905.0
2019-09-23 15:50:00,42.64,42.65,42.6,42.6,88619.0,39.2936,39.3029,39.2568,39.2568,88619.0
2019-09-23 15:55:00,42.6,42.62,42.54,42.6,251634.0,39.2568,39.2752,39.2015,39.2568,251634.0
2019-09-24 09:30:00,42.78,42.84,42.7,42.78,68694.0,39.4227,39.4779,39.3489,39.4227,68694.0
2019-09-24 09:35:00,42.8,42.82,42.73,42.82,45591.0,39.4411,39.4595,39.3766,39.4595,45591.0
2019-09-24 09:40:00,42.82,42.88,42.74,42.77,28369.0,39.4595,39.5148,39.3858,39.4134,28369.0
2019-09-24 09:45:00,42.78,42.83,42.71,42.79,36111.0,39.4227,39.4687,39.3581,39.4319,36111.0
2019-09-24 09:50:00,42.81,42.95,42.81,42.83,45229.0,39.4503,39.5793,39.4503,39.4687,45229.0
2019-09-24 09:55:00,42.84,42.87,42.74,42.74,45198.0,39.4779,39.5056,39.3858,39.3858,45198.0
2019-09-24 10:00:00,42.74,42.74,42.47,42.53,56290.0,39.3858,39.3858,39.137,39.1923,56290.0
2019-09-24 10:05:00,42.52,42.53,42.39,42.43,52632.0,39.1831,39.1923,39.0633,39.1001,52632.0
2019-09-24 10:10:00,42.42,42.44,42.3,42.3,57202.0,39.0909,39.1093,38.9803,38.9803,57202.0
2019-09-24 10:15:00,42.3,42.34,42.22,42.25,66270.0,38.9803,39.0172,38.9066,38.9342,66270.0
2019-09-24 10:20:00,42.25,42.3,42.05,42.1,126673.0,38.9342,38.9803,38.7499,38.796,126673.0
2019-09-24 10:25:00,42.09,42.21,42.09,42.18,59230.0,38.7868,38.8974,38.7868,38.8697,59230.0
2019-09-24 10:30:00,42.18,42.27,42.18,42.26,41841.0,38.8697,38.9527,38.8697,38.9435,41841.0
2019-09-24 10:35:00,42.26,42.31,42.18,42.26,131027.0,38.9435,38.9895,38.8697,38.9435,131027.0
2019-09-24 10:40:00,42.25,42.29,42.19,42.27,57734.0,38.9342,38.9711,38.879,38.9527,57734.0
2019-09-24 10:45:00,42.26,42.28,42.18,42.2,37272.0,38.9435,38.9619,38.8697,38.8882,37272.0
2019-09-24 10:50:00,42.2,42.25,42.16,42.2,39435.0,38.8882,38.9342,38.8513,38.8882,39435.0
2019-09-24 10:55:00,42.19,42.2,42.13,42.19,59841.0,38.879,38.8882,38.8237,38.879,59841.0
2019-09-24 11:00:00,42.19,42.24,42.17,42.21,57081.0,38.879,38.925,38.8605,38.8974,57081.0
2019-09-24 11:05:00,42.21,42.24,42.18,42.22,46609.0,38.8974,38.925,38.8697,38.9066,46609.0
2019-09-24 11:10:00,42.22,42.22,42.17,42.22,26252.0,38.9066,38.9066,38.8605,38.9066,26252.0
2019-09-24 11:15:00,42.21,42.22,42.14,42.17,38092.0,38.8974,38.9066,38.8329,38.8605,38092.0
2019-09-24 11:20:00,42.17,42.21,42.17,42.19,24174.0,38.8605,38.8974,38.8605,38.879,24174.0
2019-09-24 11:25:00,42.18,42.26,42.17,42.22,55230.0,38.8697,38.9435,38.8605,38.9066,55230.0
2019-09-24 11:30:00,42.23,42.23,42.19,42.2,35510.0,38.9158,38.9158,38.879,38.8882,35510.0
2019-09-24 11:35:00,42.2,42.2,42.05,42.05,48520.0,38.8882,38.8882,38.7499,38.7499,48520.0
2019-09-24 11:40:00,42.05,42.09,42.0,42.02,42521.0,38.7499,38.7868,38.7039,38.7223,42521.0
2019-09-24 11:45:00,42.02,42.11,42.02,42.09,23736.0,38.7223,38.8052,38.7223,38.7868,23736.0
2019-09-24 11:50:00,42.1,42.11,42.06,42.07,24592.0,38.796,38.8052,38.7592,38.7684,24592.0
2019-09-24 11:55:00,42.07,42.12,42.06,42.09,19873.0,38.7684,38.8144,38.7592,38.7868,19873.0
2019-09-24 12:00:00,42.09,42.14,42.05,42.13,19381.0,38.7868,38.8329,38.7499,38.8237,19381.0
2019-09-24 12:05:00,42.13,42.17,42.11,42.15,38827.0,38.8237,38.8605,38.8052,38.8421,38827.0
2019-09-24 12:10:00,42.15,42.16,42.12,42.16,20344.0,38.8421,38.8513,38.8144,38.8513,20344.0
2019-09-24 12:15:00,42.15,42.21,42.1,42.1,53709.0,38.8421,38.8974,38.796,38.796,53709.0
2019-09-24 12:20:00,42.1,42.12,41.95,42.01,55146.0,38.796,38.8144,38.6578,38.7131,55146.0
2019-09-24 12:25:00,42.01,42.06,41.94,41.98,32577.0,38.7131,38.7592,38.6486,38.6854,32577.0
2019-09-24 12:30:00,41.99,41.99,41.94,41.98,36635.0,38.6946,38.6946,38.6486,38.6854,36635.0
2019-09-24 12:35:00,41.97,41.97,41.85,41.86,44977.0,38.6762,38.6762,38.5656,38.5749,44977.0
2019-09-24 12:40:00,41.86,41.87,41.76,41.77,54576.0,38.5749,38.5841,38.4827,38.4919,54576.0
2019-09-24 12:45:00,41.78,41.8,41.7,41.8,79923.0,38.5011,38.5196,38.4274,38.5196,79923.0
2019-09-24 12:50:00,41.79,41.8,41.71,41.72,20651.0,38.5103,38.5196,38.4366,38.4458,20651.0
2019-09-24 12:55:00,41.72,41.75,41.67,41.69,25378.0,38.4458,38.4735,38.3998,38.4182,25378.0
2019-09-24 13:00:00,41.7,41.76,41.68,41.73,21943.0,38.4274,38.4827,38.409,38.4551,21943.0
2019-09-24 13:05:00,41.74,41.85,41.74,41.83,48457.0,38.4643,38.5656,38.4643,38.5472,48457.0
2019-09-24 13:10:00,41.82,41.84,41.75,41.77,36467.0,38.538,38.5564,38.4735,38.4919,36467.0
2019-09-24 13:15:00,41.78,41.81,41.76,41.8,23162.0,38.5011,38.5288,38.4827,38.5196,23162.0
2019-09-24 13:20:00,41.8,41.81,41.69,41.7,29544.0,38.5196,38.5288,38.4182,38.4274,29544.0
2019-09-24 13:25:00,41.7,41.79,41.69,41.7,29820.0,38.4274,38.5103,38.4182,38.4274,29820.0
2019-09-24 13:30:00,41.69,41.79,41.68,41.74,43800.0,38.4182,38.5103,38.409,38.4643,43800.0
2019-09-24 13:35:00,41.74,41.81,41.73,41.8,30243.0,38.4643,38.5288,38.4551,38.5196,30243.0
2019-09-24 13:40:00,41.8,41.84,41.75,41.82,48829.0,38.5196,38.5564,38.4735,38.538,48829.0
2019-09-24 13:45:00,41.82,41.86,41.79,41.86,22610.0,38.538,38.5749,38.5103,38.5749,22610.0
2019-09-24 13:50:00,41.85,41.9,41.81,41.81,34489.0,38.5656,38.6117,38.5288,38.5288,34489.0
2019-09-24 13:55:00,41.82,41.86,41.8,41.83,22908.0,38.538,38.5749,38.5196,38.5472,22908.0
2019-09-24 14:00:00,41.83,41.85,41.75,41.75,36632.0,38.5472,38.5656,38.4735,38.4735,36632.0
2019-09-24 14:05:00,41.76,41.78,41.67,41.67,37800.0,38.4827,38.5011,38.3998,38.3998,37800.0
2019-09-24 14:10:00,41.68,42.12,41.67,42.02,117365.0,38.409,38.8144,38.3998,38.7223,117365.0
2019-09-24 14:15:00,42.02,42.06,41.95,42.0,76911.0,38.7223,38.7592,38.6578,38.7039,76911.0
2019-09-24 14:20:00,42.01,42.02,41.92,41.93,40005.0,38.7131,38.7223,38.6301,38.6394,40005.0
2019-09-24 14:25:00,41.93,42.0,41.92,41.96,38960.0,38.6394,38.7039,38.6301,38.667,38960.0
2019-09-24 14:30:00,41.97,42.0,41.94,41.96,29705.0,38.6762,38.7039,38.6486,38.667,29705.0
2019-09-24 14:35:00,41.95,42.01,41.78,41.82,109293.0,38.6578,38.7131,38.5011,38.538,109293.0
2019-09-24 14:40:00,41.81,41.85,41.72,41.73,37788.0,38.5288,38.5656,38.4458,38.4551,37788.0
2019-09-24 14:45:00,41.73,41.79,41.7,41.77,30555.0,38.4551,38.5103,38.4274,38.4919,30555.0
2019-09-24 14:50:00,41.78,41.78,41.68,41.73,80609.0,38.5011,38.5011,38.409,38.4551,80609.0
2019-09-24 14:55:00,41.73,41.74,41.61,41.62,71796.0,38.4551,38.4643,38.3445,38.3537,71796.0
2019-09-24 15:00:00,41.61,41.72,41.6,41.71,56494.0,38.3445,38.4458,38.3353,38.4366,56494.0
2019-09-24 15:05:00,41.71,41.75,41.69,41.7,62116.0,38.4366,38.4735,38.4182,38.4274,62116.0
2019-09-24 15:10:00,41.7,41.8,41.69,41.79,40993.0,38.4274,38.5196,38.4182,38.5103,40993.0
2019-09-24 15:15:00,41.79,41.81,41.71,41.73,37442.0,38.5103,38.5288,38.4366,38.4551,37442.0
2019-09-24 15:20:00,41.72,41.72,41.57,41.59,52633.0,38.4458,38.4458,38.3076,38.326,52633.0
2019-09-24 15:25:00,41.59,41.66,41.58,41.6,58633.0,38.326,38.3905,38.3168,38.3353,58633.0
2019-09-24 15:30:00,41.59,41.63,41.57,41.61,88297.0,38.326,38.3629,38.3076,38.3445,88297.0
2019-09-24 15:35:00,41.62,41.71,41.6,41.68,97260.0,38.3537,38.4366,38.3353,38.409,97260.0
2019-09-24 15:40:00,41.69,41.72,41.63,41.64,124477.0,38.4182,38.4458,38.3629,38.3721,124477.0
2019-09-24 15:45:00,41.64,41.82,41.64,41.81,135804.0,38.3721,38.538,38.3721,38.5288,135804.0
2019-09-24 15:50:00,41.8,41.81,41.7,41.81,257066.0,38.5196,38.5288,38.4274,38.5288,257066.0
2019-09-24 15:55:00,41.8,41.81,41.75,41.8,322410.0,38.5196,38.5288,38.4735,38.5196,322410.0
2019-09-25 09:30:00,41.82,42.0,41.75,41.99,96802.0,38.538,38.7039,38.4735,38.6946,96802.0
2019-09-25 09:35:00,42.01,42.19,41.95,42.09,34432.0,38.7131,38.879,38.6578,38.7868,34432.0
2019-09-25 09:40:00,42.07,42.09,41.99,41.99,35411.0,38.7684,38.7868,38.6946,38.6946,35411.0
2019-09-25 09:45:00,42.01,42.01,41.9,41.98,21325.0,38.7131,38.7131,38.6117,38.6854,21325.0
2019-09-25 09:50:00,41.98,42.07,41.91,42.0,33174.0,38.6854,38.7684,38.6209,38.7039,33174.0
2019-09-25 09:55:00,42.0,42.0,41.86,41.89,31968.0,38.7039,38.7039,38.5749,38.6025,31968.0
2019-09-25 10:00:00,41.89,41.9,41.68,41.84,121190.0,38.6025,38.6117,38.409,38.5564,121190.0
2019-09-25 10:05:00,41.84,41.89,41.79,41.82,40856.0,38.5564,38.6025,38.5103,38.538,40856.0
2019-09-25 10:10:00,41.82,41.84,41.74,41.8,39585.0,38.538,38.5564,38.4643,38.5196,39585.0
2019-09-25 10:15:00,41.81,41.91,41.79,41.84,35353.0,38.5288,38.6209,38.5103,38.5564,35353.0
2019-09-25 10:20:00,41.84,41.95,41.84,41.87,26039.0,38.5564,38.6578,38.5564,38.5841,26039.0
2019-09-25 10:25:00,41.87,41.88,41.8,41.87,30122.0,38.5841,38.5933,38.5196,38.5841,30122.0
2019-09-25 10:30:00,41.87,42.02,41.85,41.94,22547.0,38.5841,38.7223,38.5656,38.6486,22547.0
2019-09-25 10:35:00,41.95,41.97,41.89,41.93,33472.0,38.6578,38.6762,38.6025,38.6394,33472.0
2019-09-25 10:40:00,41.93,41.94,41.89,41.9,24397.0,38.6394,38.6486,38.6025,38.6117,24397.0
2019-09-25 10:45:00,41.89,42.08,41.89,42.08,59250.0,38.6025,38.7776,38.6025,38.7776,59250.0
2019-09-25 10:50:00,42.08,42.26,42.04,42.21,66825.0,38.7776,38.9435,38.7407,38.8974,66825.0
2019-09-25 10:55:00,42.19,42.2,42.13,42.13,34498.0,38.879,38.8882,38.8237,38.8237,34498.0
2019-09-25 11:00:00,42.14,42.21,42.09,42.16,70523.0,38.8329,38.8974,38.7868,38.8513,70523.0
2019-09-25 11:05:00,42.17,42.21,42.12,42.12,60199.0,38.8605,38.8974,38.8144,38.8144,60199.0
2019-09-25 11:10:00,42.12,42.2,42.07,42.15,123124.0,38.8144,38.8882,38.7684,38.8421,123124.0
2019-09-25 11:15:00,42.17,42.29,42.17,42.26,25012.0,38.8605,38.9711,38.8605,38.9435,25012.0
2019-09-25 11:20:00,42.27,42.34,42.25,42.28,32341.0,38.9527,39.0172,38.9342,38.9619,32341.0
2019-09-25 11:25:00,42.28,42.3,42.2,42.21,37503.0,38.9619,38.9803,38.8882,38.8974,37503.0
2019-09-25 11:30:00,42.21,42.29,42.2,42.26,37706.0,38.8974,38.9711,38.8882,38.9435,37706.0
2019-09-25 11:35:00,42.27,42.28,42.19,42.25,22754.0,38.9527,38.9619,38.879,38.9342,22754.0
2019-09-25 11:40:00,42.25,42.31,42.23,42.27,73335.0,38.9342,38.9895,38.9158,38.9527,73335.0
2019-09-25 11:45:00,42.28,42.3,42.19,42.19,58458.0,38.9619,38.9803,38.879,38.879,58458.0
2019-09-25 11:50:00,42.18,42.2,42.07,42.12,97181.0,38.8697,38.8882,38.7684,38.8144,97181.0
2019-09-25 11:55:00,42.12,42.14,42.06,42.11,45957.0,38.8144,38.8329,38.7592,38.8052,45957.0
2019-09-25 12:00:00,42.11,42.16,42.1,42.14,48116.0,38.8052,38.8513,38.796,38.8329,48116.0
2019-09-25 12:05:00,42.14,42.21,42.12,42.16,56648.0,38.8329,38.8974,38.8144,38.8513,56648.0
2019-09-25 12:10:00,42.16,42.18,42.13,42.15,57949.0,38.8513,38.8697,38.8237,38.8421,57949.0
2019-09-25 12:15:00,42.15,42.22,42.1,42.13,106788.0,38.8421,38.9066,38.796,38.8237,106788.0
2019-09-25 12:20:00,42.13,42.17,42.11,42.12,28212.0,38.8237,38.8605,38.8052,38.8144,28212.0
2019-09-25 12:25:00,42.13,42.14,42.05,42.09,264519.0,38.8237,38.8329,38.7499,38.7868,264519.0
2019-09-25 12:30:00,42.08,42.1,42.0,42.0,100811.0,38.7776,38.796,38.7039,38.7039,100811.0
2019-09-25 12:35:00,42.01,42.03,41.98,41.99,66115.0,38.7131,38.7315,38.6854,38.6946,66115.0
2019-09-25 12:40:00,42.0,42.01,41.95,41.99,34958.0,38.7039,38.7131,38.6578,38.6946,34958.0
2019-09-25 12:45:00,41.98,42.0,41.94,41.98,74778.0,38.6854,38.7039,38.6486,38.6854,74778.0
2019-09-25 12:50:00,41.98,42.01,41.93,41.99,27826.0,38.6854,38.7131,38.6394,38.6946,27826.0
2019-09-25 12:55:00,41.99,42.01,41.95,41.98,41483.0,38.6946,38.7131,38.6578,38.6854,41483.0
2019-09-25 13:00:00,41.99,42.01,41.95,42.0,44125.0,38.6946,38.7131,38.6578,38.7039,44125.0
2019-09-25 13:05:00,41.99,42.01,41.96,41.99,72593.0,38.6946,38.7131,38.667,38.6946,72593.0
2019-09-25 13:10:00,42.0,42.01,41.98,42.0,25194.0,38.7039,38.7131,38.6854,38.7039,25194.0
2019-09-25 13:15:00,41.99,41.99,41.92,41.94,22570.0,38.6946,38.6946,38.6301,38.6486,22570.0
2019-09-25 13:20:00,41.94,42.0,41.93,42.0,19626.0,38.6486,38.7039,38.6394,38.7039,19626.0
2019-09-25 13:25:00,42.0,42.01,41.97,41.98,29116.0,38.7039,38.7131,38.6762,38.6854,29116.0
2019-09-25 13:30:00,41.98,41.99,41.94,41.98,73058.0,38.6854,38.6946,38.6486,38.6854,73058.0
2019-09-25 13:35:00,41.98,42.01,41.98,42.0,89783.0,38.6854,38.7131,38.6854,38.7039,89783.0
2019-09-25 13:40:00,42.0,42.01,41.96,41.97,36902.0,38.7039,38.7131,38.667,38.6762,36902.0
2019-09-25 13:45:00,41.97,42.0,41.95,41.97,37908.0,38.6762,38.7039,38.6578,38.6762,37908.0
2019-09-25 13:50:00,41.98,42.0,41.97,42.0,35790.0,38.6854,38.7039,38.6762,38.7039,35790.0
2019-09-25 13:55:00,42.0,42.0,41.98,41.98,42886.0,38.7039,38.7039,38.6854,38.6854,42886.0
2019-09-25 14:00:00,41.98,42.05,41.98,42.04,162060.0,38.6854,38.7499,38.6854,38.7407,162060.0
2019-09-25 14:05:00,42.04,42.06,42.02,42.03,54709.0,38.7407,38.7592,38.7223,38.7315,54709.0
2019-09-25 14:10:00,42.03,42.04,42.01,42.01,37578.0,38.7315,38.7407,38.7131,38.7131,37578.0
2019-09-25 14:15:00,42.01,42.04,41.99,42.01,73635.0,38.7131,38.7407,38.6946,38.7131,73635.0
2019-09-25 14:20:00,42.01,42.01,41.96,42.0,37408.0,38.7131,38.7131,38.667,38.7039,37408.0
2019-09-25 14:25:00,42.0,42.04,41.99,42.02,35478.0,38.7039,38.7407,38.6946,38.7223,35478.0
2019-09-25 14:30:00,42.02,42.03,41.96,41.96,25190.0,38.7223,38.7315,38.667,38.667,25190.0
2019-09-25 14:35:00,41.96,41.97,41.94,41.94,66591.0,38.667,38.6762,38.6486,38.6486,66591.0
2019-09-25 14:40:00,41.95,41.99,41.94,41.96,70216.0,38.6578,38.6946,38.6486,38.667,70216.0
2019-09-25 14:45:00,41.96,41.99,41.95,41.98,85307.0,38.667,38.6946,38.6578,38.6854,85307.0
2019-09-25 14:50:00,41.98,41.98,41.9,41.91,83070.0,38.6854,38.6854,38.6117,38.6209,83070.0
2019-09-25 14:55:00,41.9,41.92,41.85,41.89,117969.0,38.6117,38.6301,38.5656,38.6025,117969.0
2019-09-25 15:00:00,41.9,41.9,41.84,41.85,108394.0,38.6117,38.6117,38.5564,38.5656,108394.0
2019-09-25 15:05:00,41.85,41.87,41.8,41.84,129041.0,38.5656,38.5841,38.5196,38.5564,129041.0
2019-09-25 15:10:00,41.85,41.86,41.82,41.84,72884.0,38.5656,38.5749,38.538,38.5564,72884.0
2019-09-25 15:15:00,41.83,41.84,41.79,41.82,108674.0,38.5472,38.5564,38.5103,38.538,108674.0
2019-09-25 15:20:00,41.83,41.85,41.8,41.82,109929.0,38.5472,38.5656,38.5196,38.538,109929.0
2019-09-25 15:25:00,41.82,41.84,41.77,41.82,105391.0,38.538,38.5564,38.4919,38.538,105391.0
2019-09-25 15:30:00,41.82,41.84,41.79,41.84,110738.0,38.538,38.5564,38.5103,38.5564,110738.0
2019-09-25 15:35:00,41.84,41.85,41.8,41.83,191894.0,38.5564,38.5656,38.5196,38.5472,191894.0
2019-09-25 15:40:00,41.83,41.85,41.72,41.77,217463.0,38.5472,38.5656,38.4458,38.4919,217463.0
2019-09-25 15:45:00,41.77,41.81,41.75,41.8,135945.0,38.4919,38.5288,38.4735,38.5196,135945.0
2019-09-25 15:50:00,41.8,41.86,41.8,41.84,195928.0,38.5196,38.5749,38.5196,38.5564,195928.0
2019-09-25 15:55:00,41.84,41.85,41.78,41.8,456576.0,38.5564,38.5656,38.5011,38.5196,456576.0
2019-09-26 09:30:00,41.69,41.69,41.45,41.67,78118.0,38.4182,38.4182,38.197,38.3998,78118.0
2019-09-26 09:35:00,41.66,41.66,41.48,41.5,34993.0,38.3905,38.3905,38.2247,38.2431,34993.0
2019-09-26 09:40:00,41.5,41.52,41.46,41.5,36660.0,38.2431,38.2615,38.2062,38.2431,36660.0
2019-09-26 09:45:00,41.5,41.58,41.49,41.55,29162.0,38.2431,38.3168,38.2339,38.2892,29162.0
2019-09-26 09:50:00,41.55,41.69,41.54,41.67,34322.0,38.2892,38.4182,38.28,38.3998,34322.0
2019-09-26 09:55:00,41.66,41.67,41.59,41.65,25380.0,38.3905,38.3998,38.326,38.3813,25380.0
2019-09-26 10:00:00,41.65,41.78,41.65,41.76,45950.0,38.3813,38.5011,38.3813,38.4827,45950.0
2019-09-26 10:05:00,41.77,41.8,41.61,41.62,18821.0,38.4919,38.5196,38.3445,38.3537,18821.0
2019-09-26 10:10:00,41.62,41.63,41.58,41.61,29440.0,38.3537,38.3629,38.3168,38.3445,29440.0
2019-09-26 10:15:00,41.61,41.61,41.53,41.56,39673.0,38.3445,38.3445,38.2707,38.2984,39673.0
2019-09-26 10:20:00,41.56,41.58,41.52,41.54,27810.0,38.2984,38.3168,38.2615,38.28,27810.0
2019-09-26 10:25:00,41.55,41.66,41.54,41.66,21735.0,38.2892,38.3905,38.28,38.3905,21735.0
2019-09-26 10:30:00,41.66,41.66,41.6,41.61,14091.0,38.3905,38.3905,38.3353,38.3445,14091.0
2019-09-26 10:35:00,41.62,41.69,41.6,41.68,47006.0,38.3537,38.4182,38.3353,38.409,47006.0
2019-09-26 10:40:00,41.68,41.74,41.67,41.72,15558.0,38.409,38.4643,38.3998,38.4458,15558.0
2019-09-26 10:45:00,41.7,41.75,41.68,41.73,30594.0,38.4274,38.4735,38.409,38.4551,30594.0
2019-09-26 10:50:00,41.73,41.74,41.71,41.74,24846.0,38.4551,38.4643,38.4366,38.4643,24846.0
2019-09-26 10:55:00,41.73,41.76,41.6,41.69,45105.0,38.4551,38.4827,38.3353,38.4182,45105.0
2019-09-26 11:00:00,41.68,41.69,41.58,41.63,24510.0,38.409,38.4182,38.3168,38.3629,24510.0
2019-09-26 11:05:00,41.62,41.66,41.59,41.61,34566.0,38.3537,38.3905,38.326,38.3445,34566.0
2019-09-26 11:10:00,41.61,41.62,41.57,41.6,18961.0,38.3445,38.3537,38.3076,38.3353,18961.0
2019-09-26 11:15:00,41.59,41.62,41.53,41.55,40144.0,38.326,38.3537,38.2707,38.2892,40144.0
2019-09-26 11:20:00,41.54,41.54,41.49,41.5,31227.0,38.28,38.28,38.2339,38.2431,31227.0
2019-09-26 11:25:00,41.5,41.51,41.47,41.5,23982.0,38.2431,38.2523,38.2155,38.2431,23982.0
2019-09-26 11:30:00,41.49,41.51,41.46,41.5,18449.0,38.2339,38.2523,38.2062,38.2431,18449.0
2019-09-26 11:35:00,41.51,41.59,41.5,41.57,31028.0,38.2523,38.326,38.2431,38.3076,31028.0
2019-09-26 11:40:00,41.58,41.59,41.55,41.55,18704.0,38.3168,38.326,38.2892,38.2892,18704.0
2019-09-26 11:45:00,41.54,41.56,41.52,41.54,18744.0,38.28,38.2984,38.2615,38.28,18744.0
2019-09-26 11:50:00,41.55,41.56,41.52,41.54,25671.0,38.2892,38.2984,38.2615,38.28,25671.0
2019-09-26 11:55:00,41.55,41.63,41.55,41.63,14564.0,38.2892,38.3629,38.2892,38.3629,14564.0
2019-09-26 12:00:00,41.63,41.66,41.57,41.61,43778.0,38.3629,38.3905,38.3076,38.3445,43778.0
2019-09-26 12:05:00,41.61,41.64,41.6,41.62,28281.0,38.3445,38.3721,38.3353,38.3537,28281.0
2019-09-26 12:10:00,41.62,41.62,41.57,41.58,20374.0,38.3537,38.3537,38.3076,38.3168,20374.0
2019-09-26 12:15:00,41.59,41.62,41.57,41.6,15757.0,38.326,38.3537,38.3076,38.3353,15757.0
2019-09-26 12:20:00,41.6,41.63,41.56,41.58,26523.0,38.3353,38.3629,38.2984,38.3168,26523.0
2019-09-26 12:25:00,41.58,41.65,41.57,41.65,33598.0,38.3168,38.3813,38.3076,38.3813,33598.0
2019-09-26 12:30:00,41.65,41.73,41.64,41.66,47566.0,38.3813,38.4551,38.3721,38.3905,47566.0
2019-09-26 12:35:00,41.66,41.76,41.66,41.75,29670.0,38.3905,38.4827,38.3905,38.4735,29670.0
2019-09-26 12:40:00,41.75,41.76,41.72,41.72,27967.0,38.4735,38.4827,38.4458,38.4458,27967.0
2019-09-26 12:45:00,41.73,41.74,41.71,41.72,18085.0,38.4551,38.4643,38.4366,38.4458,18085.0
2019-09-26 12:50:00,41.73,41.73,41.68,41.69,22833.0,38.4551,38.4551,38.409,38.4182,22833.0
2019-09-26 12:55:00,41.69,41.74,41.67,41.73,31955.0,38.4182,38.4643,38.3998,38.4551,31955.0
2019-09-26 13:00:00,41.74,41.79,41.72,41.75,23743.0,38.4643,38.5103,38.4458,38.4735,23743.0
2019-09-26 13:05:00,41.75,41.76,41.73,41.74,16002.0,38.4735,38.4827,38.4551,38.4643,16002.0
2019-09-26 13:10:00,41.75,41.75,41.69,41.7,14283.0,38.4735,38.4735,38.4182,38.4274,14283.0
2019-09-26 13:15:00,41.7,41.7,41.51,41.55,100410.0,38.4274,38.4274,38.2523,38.2892,100410.0
2019-09-26 13:20:00,41.54,41.58,41.15,41.16,398891.0,38.28,38.3168,37.9206,37.9298,398891.0
2019-09-26 13:25:00,41.15,41.37,40.94,40.97,386885.0,37.9206,38.1233,37.7271,37.7547,386885.0
2019-09-26 13:30:00,40.96,41.23,40.96,40.99,141931.0,37.7455,37.9943,37.7455,37.7731,141931.0
2019-09-26 13:35:00,40.98,41.08,40.64,41.08,495938.0,37.7639,37.8561,37.4506,37.8561,495938.0
2019-09-26 13:40:00,41.07,41.26,40.99,41.14,203811.0,37.8469,38.0219,37.7731,37.9114,203811.0
2019-09-26 13:45:00,41.16,41.23,40.97,41.02,184737.0,37.9298,37.9943,37.7547,37.8008,184737.0
2019-09-26 13:50:00,41.03,41.15,40.89,41.13,176060.0,37.81,37.9206,37.681,37.9021,176060.0
2019-09-26 13:55:00,41.14,41.25,41.12,41.18,107592.0,37.9114,38.0127,37.8929,37.9482,107592.0
2019-09-26 14:00:00,41.18,41.18,41.01,41.02,48659.0,37.9482,37.9482,37.7916,37.8008,48659.0
2019-09-26 14:05:00,41.02,41.09,40.88,41.09,125897.0,37.8008,37.8653,37.6718,37.8653,125897.0
2019-09-26 14:10:00,41.1,41.24,41.08,41.23,90803.0,37.8745,38.0035,37.8561,37.9943,90803.0
2019-09-26 14:15:00,41.24,41.26,41.15,41.15,99583.0,38.0035,38.0219,37.9206,37.9206,99583.0
2019-09-26 14:20:00,41.16,41.17,41.06,41.07,94480.0,37.9298,37.939,37.8376,37.8469,94480.0
2019-09-26 14:25:00,41.07,41.07,40.96,41.02,110839.0,37.8469,37.8469,37.7455,37.8008,110839.0
2019-09-26 14:30:00,41.02,41.04,40.94,40.97,116328.0,37.8008,37.8192,37.7271,37.7547,116328.0
2019-09-26 14:35:00,40.98,41.04,40.94,41.01,88475.0,37.7639,37.8192,37.7271,37.7916,88475.0
2019-09-26 14:40:00,41.01,41.02,40.9,40.92,58294.0,37.7916,37.8008,37.6902,37.7086,58294.0
2019-09-26 14:45:00,40.92,41.01,40.9,41.0,107583.0,37.7086,37.7916,37.6902,37.7823,107583.0
2019-09-26 14:50:00,41.0,41.0,40.83,40.88,139362.0,37.7823,37.7823,37.6257,37.6718,139362.0
2019-09-26 14:55:00,40.88,40.95,40.84,40.88,63823.0,37.6718,37.7363,37.6349,37.6718,63823.0
2019-09-26 15:00:00,40.88,41.0,40.88,40.99,67200.0,37.6718,37.7823,37.6718,37.7731,67200.0
2019-09-26 15:05:00,40.98,40.99,40.87,40.9,110225.0,37.7639,37.7731,37.6625,37.6902,110225.0
2019-09-26 15:10:00,40.89,41.0,40.86,40.98,91429.0,37.681,37.7823,37.6533,37.7639,91429.0
2019-09-26 15:15:00,41.0,41.01,40.95,40.99,87519.0,37.7823,37.7916,37.7363,37.7731,87519.0
2019-09-26 15:20:00,41.0,41.0,40.91,40.93,103172.0,37.7823,37.7823,37.6994,37.7178,103172.0
2019-09-26 15:25:00,40.93,41.02,40.92,40.98,166520.0,37.7178,37.8008,37.7086,37.7639,166520.0
2019-09-26 15:30:00,40.98,41.05,40.94,41.02,262814.0,37.7639,37.8284,37.7271,37.8008,262814.0
2019-09-26 15:35:00,41.02,41.06,40.98,40.98,168959.0,37.8008,37.8376,37.7639,37.7639,168959.0
2019-09-26 15:40:00,40.98,40.99,40.9,40.95,138518.0,37.7639,37.7731,37.6902,37.7363,138518.0
2019-09-26 15:45:00,40.95,40.99,40.93,40.98,192715.0,37.7363,37.7731,37.7178,37.7639,192715.0
2019-09-26 15:50:00,40.99,41.0,40.89,40.89,330191.0,37.7731,37.7823,37.681,37.681,330191.0
2019-09-26 15:55:00,40.89,40.98,40.86,40.89,559956.0,37.681,37.7639,37.6533,37.681,559956.0
2019-09-27 09:30:00,41.28,41.47,41.21,41.43,84594.0,38.0404,38.2155,37.9759,38.1786,84594.0
2019-09-27 09:35:00,41.43,41.54,41.36,41.42,67889.0,38.1786,38.28,38.1141,38.1694,67889.0
2019-09-27 09:40:00,41.42,41.56,41.41,41.48,91922.0,38.1694,38.2984,38.1602,38.2247,91922.0
2019-09-27 09:45:00,41.48,41.57,41.48,41.57,71725.0,38.2247,38.3076,38.2247,38.3076,71725.0
2019-09-27 09:50:00,41.58,41.61,41.49,41.55,79237.0,38.3168,38.3445,38.2339,38.2892,79237.0
2019-09-27 09:55:00,41.55,41.55,41.36,41.39,81427.0,38.2892,38.2892,38.1141,38.1417,81427.0
2019-09-27 10:00:00,41.39,41.49,41.37,41.43,143433.0,38.1417,38.2339,38.1233,38.1786,143433.0
2019-09-27 10:05:00,41.43,41.43,41.27,41.28,62502.0,38.1786,38.1786,38.0312,38.0404,62502.0
2019-09-27 10:10:00,41.27,41.39,41.25,41.31,64952.0,38.0312,38.1417,38.0127,38.068,64952.0
2019-09-27 10:15:00,41.32,41.4,41.31,41.38,45811.0,38.0772,38.151,38.068,38.1325,45811.0
2019-09-27 10:20:00,41.38,41.42,41.3,41.32,94510.0,38.1325,38.1694,38.0588,38.0772,94510.0
2019-09-27 10:25:00,41.32,41.4,41.31,41.39,120026.0,38.0772,38.151,38.068,38.1417,120026.0
2019-09-27 10:30:00,41.39,41.41,41.33,41.37,112590.0,38.1417,38.1602,38.0864,38.1233,112590.0
2019-09-27 10:35:00,41.38,41.41,41.31,41.33,93193.0,38.1325,38.1602,38.068,38.0864,93193.0
2019-09-27 10:40:00,41.34,41.35,41.29,41.33,104285.0,38.0957,38.1049,38.0496,38.0864,104285.0
2019-09-27 10:45:00,41.33,41.49,41.33,41.43,135991.0,38.0864,38.2339,38.0864,38.1786,135991.0
2019-09-27 10:50:00,41.43,41.43,41.35,41.37,38829.0,38.1786,38.1786,38.1049,38.1233,38829.0
2019-09-27 10:55:00,41.37,41.44,41.36,41.41,57316.0,38.1233,38.1878,38.1141,38.1602,57316.0
2019-09-27 11:00:00,41.42,41.46,41.4,41.44,52174.0,38.1694,38.2062,38.151,38.1878,52174.0
2019-09-27 11:05:00,41.43,41.45,41.39,41.41,41152.0,38.1786,38.197,38.1417,38.1602,41152.0
2019-09-27 11:10:00,41.41,41.44,41.38,41.42,40065.0,38.1602,38.1878,38.1325,38.1694,40065.0
2019-09-27 11:15:00,41.43,41.44,41.37,41.38,66362.0,38.1786,38.1878,38.1233,38.1325,66362.0
2019-09-27 11:20:00,41.38,41.45,41.36,41.45,32363.0,38.1325,38.197,38.1141,38.197,32363.0
2019-09-27 11:25:00,41.44,41.51,41.44,41.5,133795.0,38.1878,38.2523,38.1878,38.2431,133795.0
2019-09-27 11:30:00,41.5,41.58,41.45,41.53,112797.0,38.2431,38.3168,38.197,38.2707,112797.0
2019-09-27 11:35:00,41.53,41.57,41.15,41.28,150055.0,38.2707,38.3076,37.9206,38.0404,150055.0
2019-09-27 11:40:00,41.28,41.41,41.23,41.25,131961.0,38.0404,38.1602,37.9943,38.0127,131961.0
2019-09-27 11:45:00,41.25,41.33,41.21,41.31,42484.0,38.0127,38.0864,37.9759,38.068,42484.0
2019-09-27 11:50:00,41.3,41.36,41.25,41.35,26561.0,38.0588,38.1141,38.0127,38.1049,26561.0
2019-09-27 11:55:00,41.36,41.51,41.34,41.46,83681.0,38.1141,38.2523,38.0957,38.2062,83681.0
2019-09-27 12:00:00,41.46,41.46,41.39,41.45,55237.0,38.2062,38.2062,38.1417,38.197,55237.0
2019-09-27 12:05:00,41.45,41.5,41.45,41.5,23046.0,38.197,38.2431,38.197,38.2431,23046.0
2019-09-27 12:10:00,41.5,41.55,41.46,41.52,38725.0,38.2431,38.2892,38.2062,38.2615,38725.0
2019-09-27 12:15:00,41.51,41.54,41.42,41.42,35738.0,38.2523,38.28,38.1694,38.1694,35738.0
2019-09-27 12:20:00,41.42,41.51,41.42,41.49,22801.0,38.1694,38.2523,38.1694,38.2339,22801.0
2019-09-27 12:25:00,41.49,41.56,41.47,41.5,45906.0,38.2339,38.2984,38.2155,38.2431,45906.0
2019-09-27 12:30:00,41.51,41.51,41.45,41.47,27989.0,38.2523,38.2523,38.197,38.2155,27989.0
2019-09-27 12:35:00,41.47,41.52,41.47,41.5,53441.0,38.2155,38.2615,38.2155,38.2431,53441.0
2019-09-27 12:40:00,41.49,41.52,41.48,41.48,25022.0,38.2339,38.2615,38.2247,38.2247,25022.0
2019-09-27 12:45:00,41.48,41.49,41.43,41.43,26480.0,38.2247,38.2339,38.1786,38.1786,26480.0
2019-09-27 12:50:00,41.44,41.5,41.43,41.48,27200.0,38.1878,38.2431,38.1786,38.2247,27200.0
2019-09-27 12:55:00,41.48,41.51,41.41,41.44,35281.0,38.2247,38.2523,38.1602,38.1878,35281.0
2019-09-27 13:00:00,41.44,41.44,41.39,41.41,51187.0,38.1878,38.1878,38.1417,38.1602,51187.0
2019-09-27 13:05:00,41.41,41.5,41.4,41.47,29976.0,38.1602,38.2431,38.151,38.2155,29976.0
2019-09-27 13:10:00,41.47,41.48,41.44,41.44,20874.0,38.2155,38.2247,38.1878,38.1878,20874.0
2019-09-27 13:15:00,41.44,41.46,41.39,41.42,24442.0,38.1878,38.2062,38.1417,38.1694,24442.0
2019-09-27 13:20:00,41.43,41.45,41.39,41.41,20918.0,38.1786,38.197,38.1417,38.1602,20918.0
2019-09-27 13:25:00,41.4,41.45,41.39,41.44,28279.0,38.151,38.197,38.1417,38.1878,28279.0
2019-09-27 13:30:00,41.44,41.44,41.37,41.4,32223.0,38.1878,38.1878,38.1233,38.151,32223.0
2019-09-27 13:35:00,41.4,41.41,41.34,41.38,43328.0,38.151,38.1602,38.0957,38.1325,43328.0
2019-09-27 13:40:00,41.39,41.41,41.36,41.38,46095.0,38.1417,38.1602,38.1141,38.1325,46095.0
2019-09-27 13:45:00,41.37,41.37,41.29,41.3,43559.0,38.1233,38.1233,38.0496,38.0588,43559.0
2019-09-27 13:50:00,41.31,41.38,41.26,41.36,38398.0,38.068,38.1325,38.0219,38.1141,38398.0
2019-09-27 13:55:00,41.36,41.42,41.36,41.41,34626.0,38.1141,38.1694,38.1141,38.1602,34626.0
2019-09-27 14:00:00,41.42,41.43,41.36,41.38,45268.0,38.1694,38.1786,38.1141,38.1325,45268.0
2019-09-27 14:05:00,41.37,41.38,41.33,41.35,39541.0,38.1233,38.1325,38.0864,38.1049,39541.0
2019-09-27 14:10:00,41.35,41.41,41.32,41.4,34312.0,38.1049,38.1602,38.0772,38.151,34312.0
2019-09-27 14:15:00,41.41,41.44,41.38,41.44,28859.0,38.1602,38.1878,38.1325,38.1878,28859.0
2019-09-27 14:20:00,41.44,41.47,41.43,41.44,53015.0,38.1878,38.2155,38.1786,38.1878,53015.0
2019-09-27 14:25:00,41.44,41.45,41.4,41.42,40636.0,38.1878,38.197,38.151,38.1694,40636.0
2019-09-27 14:30:00,41.41,41.42,41.29,41.29,70023.0,38.1602,38.1694,38.0496,38.0496,70023.0
2019-09-27 14:35:00,41.3,41.32,41.25,41.27,46581.0,38.0588,38.0772,38.0127,38.0312,46581.0
2019-09-27 14:40:00,41.27,41.3,41.2,41.2,94750.0,38.0312,38.0588,37.9666,37.9666,94750.0
2019-09-27 14:45:00,41.21,41.28,41.19,41.24,66697.0,37.9759,38.0404,37.9574,38.0035,66697.0
2019-09-27 14:50:00,41.24,41.25,41.2,41.25,31560.0,38.0035,38.0127,37.9666,38.0127,31560.0
2019-09-27 14:55:00,41.25,41.31,41.25,41.28,46847.0,38.0127,38.068,38.0127,38.0404,46847.0
2019-09-27 15:00:00,41.29,41.32,41.22,41.22,79620.0,38.0496,38.0772,37.9851,37.9851,79620.0
2019-09-27 15:05:00,41.23,41.26,41.2,41.23,53224.0,37.9943,38.0219,37.9666,37.9943,53224.0
2019-09-27 15:10:00,41.23,41.31,41.22,41.27,73355.0,37.9943,38.068,37.9851,38.0312,73355.0
2019-09-27 15:15:00,41.27,41.37,41.27,41.34,80840.0,38.0312,38.1233,38.0312,38.0957,80840.0
2019-09-27 15:20:00,41.34,41.4,41.32,41.39,54240.0,38.0957,38.151,38.0772,38.1417,54240.0
2019-09-27 15:25:00,41.4,41.4,41.3,41.31,78891.0,38.151,38.151,38.0588,38.068,78891.0
2019-09-27 15:30:00,41.31,41.36,41.28,41.33,117846.0,38.068,38.1141,38.0404,38.0864,117846.0
2019-09-27 15:35:00,41.34,41.35,41.27,41.33,90635.0,38.0957,38.1049,38.0312,38.0864,90635.0
2019-09-27 15:40:00,41.33,41.38,41.32,41.36,105644.0,38.0864,38.1325,38.0772,38.1141,105644.0
2019-09-27 15:45:00,41.36,41.36,41.31,41.33,80027.0,38.1141,38.1141,38.068,38.0864,80027.0
2019-09-27 15:50:00,41.32,41.43,41.31,41.4,153793.0,38.0772,38.1786,38.068,38.151,153793.0
2019-09-27 15:55:00,41.4,41.42,41.29,41.42,274069.0,38.151,38.1694,38.0496,38.1694,274069.0
2019-09-30 09:30:00,41.74,41.74,41.57,41.63,74453.0,38.4643,38.4643,38.3076,38.3629,74453.0
2019-09-30 09:35:00,41.65,41.73,41.57,41.61,35341.0,38.3813,38.4551,38.3076,38.3445,35341.0
2019-09-30 09:40:00,41.61,41.61,41.45,41.48,30403.0,38.3445,38.3445,38.197,38.2247,30403.0
2019-09-30 09:45:00,41.47,41.5,41.43,41.47,29009.0,38.2155,38.2431,38.1786,38.2155,29009.0
2019-09-30 09:50:00,41.47,41.48,41.34,41.35,48394.0,38.2155,38.2247,38.0957,38.1049,48394.0
2019-09-30 09:55:00,41.37,41.47,41.34,41.45,43094.0,38.1233,38.2155,38.0957,38.197,43094.0
2019-09-30 10:00:00,41.45,41.48,41.3,41.34,48180.0,38.197,38.2247,38.0588,38.0957,48180.0
2019-09-30 10:05:00,41.32,41.36,41.3,41.33,26157.0,38.0772,38.1141,38.0588,38.0864,26157.0
2019-09-30 10:10:00,41.33,41.58,41.32,41.58,67524.0,38.0864,38.3168,38.0772,38.3168,67524.0
2019-09-30 10:15:00,41.59,41.61,41.48,41.53,24186.0,38.326,38.3445,38.2247,38.2707,24186.0
2019-09-30 10:20:00,41.54,41.58,41.52,41.56,20462.0,38.28,38.3168,38.2615,38.2984,20462.0
2019-09-30 10:25:00,41.56,41.6,41.49,41.49,29773.0,38.2984,38.3353,38.2339,38.2339,29773.0
2019-09-30 10:30:00,41.51,41.55,41.48,41.51,11632.0,38.2523,38.2892,38.2247,38.2523,11632.0
2019-09-30 10:35:00,41.51,41.58,41.5,41.58,19057.0,38.2523,38.3168,38.2431,38.3168,19057.0
2019-09-30 10:40:00,41.58,41.63,41.49,41.51,39821.0,38.3168,38.3629,38.2339,38.2523,39821.0
2019-09-30 10:45:00,41.5,41.6,41.48,41.58,35516.0,38.2431,38.3353,38.2247,38.3168,35516.0
2019-09-30 10:50:00,41.57,41.68,41.55,41.68,21145.0,38.3076,38.409,38.2892,38.409,21145.0
2019-09-30 10:55:00,41.68,41.72,41.66,41.66,47226.0,38.409,38.4458,38.3905,38.3905,47226.0
2019-09-30 11:00:00,41.67,41.7,41.64,41.65,65178.0,38.3998,38.4274,38.3721,38.3813,65178.0
2019-09-30 11:05:00,41.63,41.68,41.61,41.68,39144.0,38.3629,38.409,38.3445,38.409,39144.0
2019-09-30 11:10:00,41.69,41.77,41.69,41.74,34858.0,38.4182,38.4919,38.4182,38.4643,34858.0
2019-09-30 11:15:00,41.74,41.76,41.7,41.7,22176.0,38.4643,38.4827,38.4274,38.4274,22176.0
2019-09-30 11:20:00,41.7,41.75,41.69,41.72,20066.0,38.4274,38.4735,38.4182,38.4458,20066.0
2019-09-30 11:25:00,41.71,41.78,41.7,41.73,24062.0,38.4366,38.5011,38.4274,38.4551,24062.0
2019-09-30 11:30:00,41.75,41.75,41.7,41.7,20639.0,38.4735,38.4735,38.4274,38.4274,20639.0
2019-09-30 11:35:00,41.71,41.71,41.63,41.65,14257.0,38.4366,38.4366,38.3629,38.3813,14257.0
2019-09-30 11:40:00,41.65,41.7,41.64,41.67,14443.0,38.3813,38.4274,38.3721,38.3998,14443.0
2019-09-30 11:45:00,41.67,41.68,41.61,41.62,12393.0,38.3998,38.409,38.3445,38.3537,12393.0
2019-09-30 11:50:00,41.62,41.63,41.59,41.6,13660.0,38.3537,38.3629,38.326,38.3353,13660.0
2019-09-30 11:55:00,41.61,41.62,41.57,41.61,19189.0,38.3445,38.3537,38.3076,38.3445,19189.0
2019-09-30 12:00:00,41.63,41.66,41.62,41.65,22294.0,38.3629,38.3905,38.3537,38.3813,22294.0
2019-09-30 12:05:00,41.65,41.67,41.63,41.64,16906.0,38.3813,38.3998,38.3629,38.3721,16906.0
2019-09-30 12:10:00,41.64,41.67,41.61,41.62,17622.0,38.3721,38.3998,38.3445,38.3537,17622.0
2019-09-30 12:15:00,41.63,41.64,41.61,41.64,14144.0,38.3629,38.3721,38.3445,38.3721,14144.0
2019-09-30 12:20:00,41.63,41.68,41.62,41.67,27635.0,38.3629,38.409,38.3537,38.3998,27635.0
2019-09-30 12:25:00,41.66,41.67,41.65,41.67,12717.0,38.3905,38.3998,38.3813,38.3998,12717.0
2019-09-30 12:30:00,41.66,41.67,41.65,41.67,9864.0,38.3905,38.3998,38.3813,38.3998,9864.0
2019-09-30 12:35:00,41.68,41.75,41.67,41.71,25480.0,38.409,38.4735,38.3998,38.4366,25480.0
2019-09-30 12:40:00,41.71,41.73,41.69,41.69,7610.0,38.4366,38.4551,38.4182,38.4182,7610.0
2019-09-30 12:45:00,41.7,41.72,41.67,41.69,26043.0,38.4274,38.4458,38.3998,38.4182,26043.0
2019-09-30 12:50:00,41.69,41.73,41.69,41.73,9332.0,38.4182,38.4551,38.4182,38.4551,9332.0
2019-09-30 12:55:00,41.74,41.75,41.7,41.7,20453.0,38.4643,38.4735,38.4274,38.4274,20453.0
2019-09-30 13:00:00,41.71,41.71,41.66,41.69,30044.0,38.4366,38.4366,38.3905,38.4182,30044.0
2019-09-30 13:05:00,41.69,41.73,41.69,41.73,9806.0,38.4182,38.4551,38.4182,38.4551,9806.0
2019-09-30 13:10:00,41.73,41.78,41.73,41.74,20022.0,38.4551,38.5011,38.4551,38.4643,20022.0
2019-09-30 13:15:00,41.75,41.76,41.71,41.73,20926.0,38.4735,38.4827,38.4366,38.4551,20926.0
2019-09-30 13:20:00,41.73,41.74,41.69,41.71,18861.0,38.4551,38.4643,38.4182,38.4366,18861.0
2019-09-30 13:25:00,41.71,41.76,41.7,41.75,25173.0,38.4366,38.4827,38.4274,38.4735,25173.0
2019-09-30 13:30:00,41.76,41.79,41.74,41.77,24196.0,38.4827,38.5103,38.4643,38.4919,24196.0
2019-09-30 13:35:00,41.78,41.81,41.76,41.78,29850.0,38.5011,38.5288,38.4827,38.5011,29850.0
2019-09-30 13:40:00,41.78,41.92,41.77,41.91,80700.0,38.5011,38.6301,38.4919,38.6209,80700.0
2019-09-30 13:45:00,41.91,41.93,41.83,41.83,37074.0,38.6209,38.6394,38.5472,38.5472,37074.0
2019-09-30 13:50:00,41.83,41.84,41.8,41.8,21950.0,38.5472,38.5564,38.5196,38.5196,21950.0
2019-09-30 13:55:00,41.8,41.82,41.79,41.8,18733.0,38.5196,38.538,38.5103,38.5196,18733.0
2019-09-30 14:00:00,41.81,41.82,41.77,41.79,45416.0,38.5288,38.538,38.4919,38.5103,45416.0
2019-09-30 14:05:00,41.79,41.79,41.74,41.76,33803.0,38.5103,38.5103,38.4643,38.4827,33803.0
2019-09-30 14:10:00,41.76,41.78,41.74,41.76,25571.0,38.4827,38.5011,38.4643,38.4827,25571.0
2019-09-30 14:15:00,41.77,41.77,41.71,41.72,20140.0,38.4919,38.4919,38.4366,38.4458,20140.0
2019-09-30 14:20:00,41.72,41.72,41.67,41.69,23019.0,38.4458,38.4458,38.3998,38.4182,23019.0
2019-09-30 14:25:00,41.69,41.69,41.63,41.65,24474.0,38.4182,38.4182,38.3629,38.3813,24474.0
2019-09-30 14:30:00,41.65,41.71,41.61,41.7,18472.0,38.3813,38.4366,38.3445,38.4274,18472.0
2019-09-30 14:35:00,41.69,41.72,41.68,41.71,20939.0,38.4182,38.4458,38.409,38.4366,20939.0
2019-09-30 14:40:00,41.71,41.76,41.69,41.75,45627.0,38.4366,38.4827,38.4182,38.4735,45627.0
2019-09-30 14:45:00,41.76,41.78,41.74,41.76,41559.0,38.4827,38.5011,38.4643,38.4827,41559.0
2019-09-30 14:50:00,41.75,41.83,41.75,41.81,49327.0,38.4735,38.5472,38.4735,38.5288,49327.0
2019-09-30 14:55:00,41.81,41.84,41.79,41.82,34647.0,38.5288,38.5564,38.5103,38.538,34647.0
2019-09-30 15:00:00,41.82,41.83,41.74,41.76,53894.0,38.538,38.5472,38.4643,38.4827,53894.0
2019-09-30 15:05:00,41.76,41.81,41.76,41.79,46746.0,38.4827,38.5288,38.4827,38.5103,46746.0
2019-09-30 15:10:00,41.79,41.83,41.76,41.82,109971.0,38.5103,38.5472,38.4827,38.538,109971.0
2019-09-30 15:15:00,41.81,41.85,41.79,41.84,70415.0,38.5288,38.5656,38.5103,38.5564,70415.0
2019-09-30 15:20:00,41.84,41.86,41.83,41.83,31688.0,38.5564,38.5749,38.5472,38.5472,31688.0
2019-09-30 15:25:00,41.83,41.85,41.81,41.84,64464.0,38.5472,38.5656,38.5288,38.5564,64464.0
2019-09-30 15:30:00,41.84,41.85,41.77,41.79,91912.0,38.5564,38.5656,38.4919,38.5103,91912.0
2019-09-30 15:35:00,41.8,41.84,41.78,41.82,109407.0,38.5196,38.5564,38.5011,38.538,109407.0
2019-09-30 15:40:00,41.82,41.83,41.79,41.8,146104.0,38.538,38.5472,38.5103,38.5196,146104.0
2019-09-30 15:45:00,41.8,41.88,41.8,41.86,182603.0,38.5196,38.5933,38.5196,38.5749,182603.0
2019-09-30 15:50:00,41.85,41.92,41.84,41.86,253192.0,38.5656,38.6301,38.5564,38.5749,253192.0
2019-09-30 15:55:00,41.86,41.89,41.83,41.84,479827.0,38.5749,38.6025,38.5472,38.5564,479827.0
2019-10-01 09:30:00,39.8,39.88,38.51,38.69,1109878.0,36.6765,36.7502,35.4878,35.6536,1109878.0
2019-10-01 09:35:00,38.68,38.68,37.48,38.05,1620367.0,35.6444,35.6444,34.5386,35.0639,1620367.0
2019-10-01 09:40:00,38.05,38.6,38.05,38.21,1076813.0,35.0639,35.5707,35.0639,35.2113,1076813.0
2019-10-01 09:45:00,38.22,38.29,37.93,38.13,827927.0,35.2205,35.285,34.9533,35.1376,827927.0
2019-10-01 09:50:00,38.14,38.25,38.05,38.11,724310.0,35.1468,35.2482,35.0639,35.1191,724310.0
2019-10-01 09:55:00,38.11,38.68,38.11,38.46,1784218.0,35.1191,35.6444,35.1191,35.4417,1784218.0
2019-10-01 10:00:00,38.44,38.45,38.25,38.27,461338.0,35.4233,35.4325,35.2482,35.2666,461338.0
2019-10-01 10:05:00,38.27,38.36,38.25,38.3,437520.0,35.2666,35.3495,35.2482,35.2942,437520.0
2019-10-01 10:10:00,38.3,38.39,38.15,38.34,367435.0,35.2942,35.3772,35.156,35.3311,367435.0
2019-10-01 10:15:00,38.35,38.37,38.19,38.19,677845.0,35.3403,35.3587,35.1929,35.1929,677845.0
2019-10-01 10:20:00,38.2,38.29,38.15,38.26,313367.0,35.2021,35.285,35.156,35.2574,313367.0
2019-10-01 10:25:00,38.27,38.5,38.24,38.48,250579.0,35.2666,35.4785,35.2389,35.4601,250579.0
2019-10-01 10:30:00,38.48,38.48,38.3,38.32,284461.0,35.4601,35.4601,35.2942,35.3127,284461.0
2019-10-01 10:35:00,38.32,38.38,38.31,38.34,292707.0,35.3127,35.368,35.3035,35.3311,292707.0
2019-10-01 10:40:00,38.34,38.38,38.11,38.13,532713.0,35.3311,35.368,35.1191,35.1376,532713.0
2019-10-01 10:45:00,38.12,38.17,38.02,38.03,194930.0,35.1284,35.1744,35.0362,35.0454,194930.0
2019-10-01 10:50:00,38.02,38.03,37.86,37.86,359891.0,35.0362,35.0454,34.8888,34.8888,359891.0
2019-10-01 10:55:00,37.86,37.92,37.78,37.82,251259.0,34.8888,34.9441,34.815,34.8519,251259.0
2019-10-01 11:00:00,37.81,37.9,37.8,37.83,392629.0,34.8427,34.9256,34.8335,34.8611,392629.0
2019-10-01 11:05:00,37.83,37.83,37.66,37.66,221123.0,34.8611,34.8611,34.7045,34.7045,221123.0
2019-10-01 11:10:00,37.66,37.85,37.64,37.71,332579.0,34.7045,34.8796,34.686,34.7505,332579.0
2019-10-01 11:15:00,37.71,37.87,37.65,37.86,209383.0,34.7505,34.898,34.6953,34.8888,209383.0
2019-10-01 11:20:00,37.87,37.87,37.7,37.72,368223.0,34.898,34.898,34.7413,34.7598,368223.0
2019-10-01 11:25:00,37.71,37.71,37.57,37.58,263340.0,34.7505,34.7505,34.6215,34.6307,263340.0
2019-10-01 11:30:00,37.58,37.66,37.56,37.6,459814.0,34.6307,34.7045,34.6123,34.6492,459814.0
2019-10-01 11:35:00,37.62,37.99,37.61,37.99,200437.0,34.6676,35.0086,34.6584,35.0086,200437.0
2019-10-01 11:40:00,37.98,38.31,37.98,38.13,477362.0,34.9994,35.3035,34.9994,35.1376,477362.0
2019-10-01 11:45:00,38.13,38.22,38.05,38.11,213316.0,35.1376,35.2205,35.0639,35.1191,213316.0
2019-10-01 11:50:00,38.1,38.37,38.07,38.36,263034.0,35.1099,35.3587,35.0823,35.3495,263034.0
2019-10-01 11:55:00,38.36,38.55,38.26,38.41,521993.0,35.3495,35.5246,35.2574,35.3956,521993.0
2019-10-01 12:00:00,38.41,38.44,38.19,38.2,441748.0,35.3956,35.4233,35.1929,35.2021,441748.0
2019-10-01 12:05:00,38.2,38.26,38.17,38.2,565651.0,35.2021,35.2574,35.1744,35.2021,565651.0
2019-10-01 12:10:00,38.19,38.23,37.9,37.93,255382.0,35.1929,35.2297,34.9256,34.9533,255382.0
2019-10-01 12:15:00,37.92,38.09,37.91,38.07,247206.0,34.9441,35.1007,34.9348,35.0823,247206.0
2019-10-01 12:20:00,38.08,38.11,37.96,38.02,366226.0,35.0915,35.1191,34.9809,35.0362,366226.0
2019-10-01 12:25:00,38.02,38.14,38.01,38.08,175698.0,35.0362,35.1468,35.027,35.0915,175698.0
2019-10-01 12:30:00,38.09,38.11,38.0,38.02,136520.0,35.1007,35.1191,35.0178,35.0362,136520.0
2019-10-01 12:35:00,38.02,38.02,37.95,38.02,476938.0,35.0362,35.0362,34.9717,35.0362,476938.0
2019-10-01 12:40:00,38.02,38.09,38.01,38.05,441395.0,35.0362,35.1007,35.027,35.0639,441395.0
2019-10-01 12:45:00,38.05,38.13,38.01,38.13,357157.0,35.0639,35.1376,35.027,35.1376,357157.0
2019-10-01 12:50:00,38.12,38.13,38.04,38.05,208320.0,35.1284,35.1376,35.0546,35.0639,208320.0
2019-10-01 12:55:00,38.06,38.06,38.02,38.02,92059.0,35.0731,35.0731,35.0362,35.0362,92059.0
2019-10-01 13:00:00,38.02,38.04,37.94,37.94,360072.0,35.0362,35.0546,34.9625,34.9625,360072.0
2019-10-01 13:05:00,37.95,37.95,37.72,37.76,388634.0,34.9717,34.9717,34.7598,34.7966,388634.0
2019-10-01 13:10:00,37.75,37.77,37.71,37.75,411747.0,34.7874,34.8058,34.7505,34.7874,411747.0
2019-10-01 13:15:00,37.75,37.79,37.6,37.62,292663.0,34.7874,34.8243,34.6492,34.6676,292663.0
2019-10-01 13:20:00,37.62,37.65,37.46,37.52,298198.0,34.6676,34.6953,34.5202,34.5755,298198.0
2019-10-01 13:25:00,37.52,37.56,37.41,37.41,208221.0,34.5755,34.6123,34.4741,34.4741,208221.0
2019-10-01 13:30:00,37.41,37.43,37.31,37.31,260437.0,34.4741,34.4925,34.3819,34.3819,260437.0
2019-10-01 13:35:00,37.32,37.41,37.28,37.28,237973.0,34.3911,34.4741,34.3543,34.3543,237973.0
2019-10-01 13:40:00,37.29,37.42,37.25,37.39,408645.0,34.3635,34.4833,34.3266,34.4557,408645.0
2019-10-01 13:45:00,37.39,37.47,37.32,37.34,196860.0,34.4557,34.5294,34.3911,34.4096,196860.0
2019-10-01 13:50:00,37.34,37.39,37.12,37.13,294132.0,34.4096,34.4557,34.2068,34.2161,294132.0
2019-10-01 13:55:00,37.13,37.13,36.92,37.0,365282.0,34.2161,34.2161,34.0225,34.0963,365282.0
2019-10-01 14:00:00,36.99,37.01,36.93,36.98,210207.0,34.087,34.1055,34.0318,34.0778,210207.0
2019-10-01 14:05:00,36.98,37.08,36.95,36.95,236819.0,34.0778,34.17,34.0502,34.0502,236819.0
2019-10-01 14:10:00,36.95,37.05,36.93,37.05,285431.0,34.0502,34.1423,34.0318,34.1423,285431.0
2019-10-01 14:15:00,37.05,37.14,36.97,37.1,236281.0,34.1423,34.2253,34.0686,34.1884,236281.0
2019-10-01 14:20:00,37.11,37.24,37.03,37.2,263877.0,34.1976,34.3174,34.1239,34.2806,263877.0
2019-10-01 14:25:00,37.21,37.27,37.2,37.23,231253.0,34.2898,34.3451,34.2806,34.3082,231253.0
2019-10-01 14:30:00,37.24,37.4,37.23,37.39,236680.0,34.3174,34.4649,34.3082,34.4557,236680.0
2019-10-01 14:35:00,37.39,37.56,37.38,37.48,327001.0,34.4557,34.6123,34.4464,34.5386,327001.0
2019-10-01 14:40:00,37.48,37.69,37.48,37.66,391134.0,34.5386,34.7321,34.5386,34.7045,391134.0
2019-10-01 14:45:00,37.66,37.71,37.55,37.55,498220.0,34.7045,34.7505,34.6031,34.6031,498220.0
2019-10-01 14:50:00,37.55,37.59,37.46,37.5,354766.0,34.6031,34.64,34.5202,34.557,354766.0
2019-10-01 14:55:00,37.51,37.64,37.5,37.52,230022.0,34.5662,34.686,34.557,34.5755,230022.0
2019-10-01 15:00:00,37.51,37.64,37.5,37.64,283684.0,34.5662,34.686,34.557,34.686,283684.0
2019-10-01 15:05:00,37.64,37.78,37.63,37.73,341788.0,34.686,34.815,34.6768,34.769,341788.0
2019-10-01 15:10:00,37.74,37.84,37.73,37.76,372722.0,34.7782,34.8703,34.769,34.7966,372722.0
2019-10-01 15:15:00,37.76,37.81,37.72,37.8,295596.0,34.7966,34.8427,34.7598,34.8335,295596.0
2019-10-01 15:20:00,37.8,37.86,37.75,37.86,315397.0,34.8335,34.8888,34.7874,34.8888,315397.0
2019-10-01 15:25:00,37.86,37.95,37.78,37.79,283077.0,34.8888,34.9717,34.815,34.8243,283077.0
2019-10-01 15:30:00,37.79,37.79,37.7,37.76,470441.0,34.8243,34.8243,34.7413,34.7966,470441.0
2019-10-01 15:35:00,37.76,37.84,37.75,37.8,433446.0,34.7966,34.8703,34.7874,34.8335,433446.0
2019-10-01 15:40:00,37.8,37.81,37.74,37.77,497177.0,34.8335,34.8427,34.7782,34.8058,497177.0
2019-10-01 15:45:00,37.77,37.78,37.71,37.76,545654.0,34.8058,34.815,34.7505,34.7966,545654.0
2019-10-01 15:50:00,37.77,37.8,37.73,37.75,749423.0,34.8058,34.8335,34.769,34.7874,749423.0
2019-10-01 15:55:00,37.75,37.97,37.75,37.76,1603533.0,34.7874,34.9901,34.7874,34.7966,1603533.0
2019-10-02 09:30:00,37.21,37.32,36.69,36.7,522792.0,34.2898,34.3911,33.8106,33.8198,522792.0
2019-10-02 09:35:00,36.69,37.02,36.62,36.8,607502.0,33.8106,34.1147,33.7461,33.912,607502.0
2019-10-02 09:40:00,36.8,36.96,36.66,36.95,385973.0,33.912,34.0594,33.7829,34.0502,385973.0
2019-10-02 09:45:00,36.94,37.05,36.79,36.9,320656.0,34.041,34.1423,33.9027,34.0041,320656.0
2019-10-02 09:50:00,36.89,36.97,36.83,36.94,288884.0,33.9949,34.0686,33.9396,34.041,288884.0
2019-10-02 09:55:00,36.94,37.05,36.85,37.05,326561.0,34.041,34.1423,33.958,34.1423,326561.0
2019-10-02 10:00:00,37.05,37.15,37.01,37.07,249154.0,34.1423,34.2345,34.1055,34.1608,249154.0
2019-10-02 10:05:00,37.07,37.22,37.06,37.12,225164.0,34.1608,34.299,34.1516,34.2068,225164.0
2019-10-02 10:10:00,37.11,37.19,37.03,37.03,284996.0,34.1976,34.2714,34.1239,34.1239,284996.0
2019-10-02 10:15:00,37.03,37.25,37.0,37.23,270589.0,34.1239,34.3266,34.0963,34.3082,270589.0
2019-10-02 10:20:00,37.23,37.36,37.18,37.19,248629.0,34.3082,34.428,34.2621,34.2714,248629.0
2019-10-02 10:25:00,37.18,37.25,37.12,37.22,226413.0,34.2621,34.3266,34.2068,34.299,226413.0
2019-10-02 10:30:00,37.23,37.23,37.05,37.11,133758.0,34.3082,34.3082,34.1423,34.1976,133758.0
2019-10-02 10:35:00,37.1,37.17,37.1,37.15,117005.0,34.1884,34.2529,34.1884,34.2345,117005.0
2019-10-02 10:40:00,37.15,37.24,37.14,37.2,272586.0,34.2345,34.3174,34.2253,34.2806,272586.0
2019-10-02 10:45:00,37.2,37.24,37.15,37.16,137573.0,34.2806,34.3174,34.2345,34.2437,137573.0
2019-10-02 10:50:00,37.16,37.16,37.04,37.13,226972.0,34.2437,34.2437,34.1331,34.2161,226972.0
2019-10-02 10:55:00,37.13,37.13,37.0,37.01,154367.0,34.2161,34.2161,34.0963,34.1055,154367.0
2019-10-02 11:00:00,37.0,37.06,36.94,36.95,236697.0,34.0963,34.1516,34.041,34.0502,236697.0
2019-10-02 11:05:00,36.95,36.95,36.72,36.73,269879.0,34.0502,34.0502,33.8382,33.8475,269879.0
2019-10-02 11:10:00,36.73,36.78,36.64,36.75,212058.0,33.8475,33.8935,33.7645,33.8659,212058.0
2019-10-02 11:15:00,36.75,36.76,36.57,36.65,313326.0,33.8659,33.8751,33.7,33.7737,313326.0
2019-10-02 11:20:00,36.65,36.79,36.64,36.77,157128.0,33.7737,33.9027,33.7645,33.8843,157128.0
2019-10-02 11:25:00,36.77,36.78,36.66,36.69,155546.0,33.8843,33.8935,33.7829,33.8106,155546.0
2019-10-02 11:30:00,36.68,36.69,36.56,36.58,155138.0,33.8014,33.8106,33.6908,33.7092,155138.0
2019-10-02 11:35:00,36.59,36.7,36.57,36.7,170365.0,33.7184,33.8198,33.7,33.8198,170365.0
2019-10-02 11:40:00,36.7,36.73,36.67,36.68,199084.0,33.8198,33.8475,33.7922,33.8014,199084.0
2019-10-02 11:45:00,36.68,36.92,36.67,36.83,311188.0,33.8014,34.0225,33.7922,33.9396,311188.0
2019-10-02 11:50:00,36.83,36.87,36.78,36.84,237210.0,33.9396,33.9765,33.8935,33.9488,237210.0
2019-10-02 11:55:00,36.83,36.85,36.78,36.8,157067.0,33.9396,33.958,33.8935,33.912,157067.0
2019-10-02 12:00:00,36.8,36.81,36.71,36.79,99845.0,33.912,33.9212,33.829,33.9027,99845.0
2019-10-02 12:05:00,36.79,36.82,36.74,36.78,142318.0,33.9027,33.9304,33.8567,33.8935,142318.0
2019-10-02 12:10:00,36.78,36.82,36.76,36.76,145116.0,33.8935,33.9304,33.8751,33.8751,145116.0
2019-10-02 12:15:00,36.76,36.78,36.76,36.77,98860.0,33.8751,33.8935,33.8751,33.8843,98860.0
2019-10-02 12:20:00,36.77,36.77,36.69,36.73,129904.0,33.8843,33.8843,33.8106,33.8475,129904.0
2019-10-02 12:25:00,36.74,36.75,36.56,36.66,335141.0,33.8567,33.8659,33.6908,33.7829,335141.0
2019-10-02 12:30:00,36.66,36.68,36.61,36.62,123081.0,33.7829,33.8014,33.7369,33.7461,123081.0
2019-10-02 12:35:00,36.62,36.64,36.54,36.55,148930.0,33.7461,33.7645,33.6724,33.6816,148930.0
2019-10-02 12:40:00,36.55,36.62,36.53,36.61,113918.0,33.6816,33.7461,33.6631,33.7369,113918.0
2019-10-02 12:45:00,36.61,36.61,36.53,36.54,76849.0,33.7369,33.7369,33.6631,33.6724,76849.0
2019-10-02 12:50:00,36.53,36.54,36.46,36.47,144515.0,33.6631,33.6724,33.5986,33.6079,144515.0
2019-10-02 12:55:00,36.48,36.57,36.47,36.57,414488.0,33.6171,33.7,33.6079,33.7,414488.0
2019-10-02 13:00:00,36.56,36.65,36.53,36.63,300947.0,33.6908,33.7737,33.6631,33.7553,300947.0
2019-10-02 13:05:00,36.64,36.93,36.63,36.93,460775.0,33.7645,34.0318,33.7553,34.0318,460775.0
2019-10-02 13:10:00,36.92,37.01,36.83,36.84,737543.0,34.0225,34.1055,33.9396,33.9488,737543.0
2019-10-02 13:15:00,36.84,36.91,36.83,36.89,112452.0,33.9488,34.0133,33.9396,33.9949,112452.0
2019-10-02 13:20:00,36.9,36.91,36.87,36.91,256508.0,34.0041,34.0133,33.9765,34.0133,256508.0
2019-10-02 13:25:00,36.91,36.91,36.79,36.87,138732.0,34.0133,34.0133,33.9027,33.9765,138732.0
2019-10-02 13:30:00,36.87,36.88,36.76,36.77,67141.0,33.9765,33.9857,33.8751,33.8843,67141.0
2019-10-02 13:35:00,36.76,36.81,36.74,36.78,110395.0,33.8751,33.9212,33.8567,33.8935,110395.0
2019-10-02 13:40:00,36.79,36.82,36.78,36.79,47395.0,33.9027,33.9304,33.8935,33.9027,47395.0
2019-10-02 13:45:00,36.79,36.81,36.77,36.77,82179.0,33.9027,33.9212,33.8843,33.8843,82179.0
2019-10-02 13:50:00,36.77,36.79,36.71,36.72,118552.0,33.8843,33.9027,33.829,33.8382,118552.0
2019-10-02 13:55:00,36.71,36.72,36.61,36.61,140784.0,33.829,33.8382,33.7369,33.7369,140784.0
2019-10-02 14:00:00,36.61,36.61,36.45,36.55,269743.0,33.7369,33.7369,33.5894,33.6816,269743.0
2019-10-02 14:05:00,36.56,36.56,36.49,36.5,197790.0,33.6908,33.6908,33.6263,33.6355,197790.0
2019-10-02 14:10:00,36.51,36.55,36.49,36.52,121469.0,33.6447,33.6816,33.6263,33.6539,121469.0
2019-10-02 14:15:00,36.52,36.55,36.5,36.51,91447.0,33.6539,33.6816,33.6355,33.6447,91447.0
2019-10-02 14:20:00,36.52,36.59,36.5,36.56,100983.0,33.6539,33.7184,33.6355,33.6908,100983.0
2019-10-02 14:25:00,36.55,36.6,36.55,36.56,151915.0,33.6816,33.7277,33.6816,33.6908,151915.0
2019-10-02 14:30:00,36.57,36.57,36.5,36.55,238322.0,33.7,33.7,33.6355,33.6816,238322.0
2019-10-02 14:35:00,36.55,36.58,36.52,36.52,93902.0,33.6816,33.7092,33.6539,33.6539,93902.0
2019-10-02 14:40:00,36.53,36.55,36.51,36.52,96985.0,33.6631,33.6816,33.6447,33.6539,96985.0
2019-10-02 14:45:00,36.52,36.58,36.52,36.55,141505.0,33.6539,33.7092,33.6539,33.6816,141505.0
2019-10-02 14:50:00,36.55,36.56,36.5,36.5,70901.0,33.6816,33.6908,33.6355,33.6355,70901.0
2019-10-02 14:55:00,36.51,36.52,36.48,36.51,224123.0,33.6447,33.6539,33.6171,33.6447,224123.0
2019-10-02 15:00:00,36.51,36.54,36.49,36.5,117456.0,33.6447,33.6724,33.6263,33.6355,117456.0
2019-10-02 15:05:00,36.5,36.51,36.43,36.51,182748.0,33.6355,33.6447,33.571,33.6447,182748.0
2019-10-02 15:10:00,36.51,36.66,36.5,36.64,318489.0,33.6447,33.7829,33.6355,33.7645,318489.0
2019-10-02 15:15:00,36.64,36.66,36.57,36.58,230079.0,33.7645,33.7829,33.7,33.7092,230079.0
2019-10-02 15:20:00,36.58,36.58,36.52,36.52,238188.0,33.7092,33.7092,33.6539,33.6539,238188.0
2019-10-02 15:25:00,36.52,36.56,36.46,36.47,324498.0,33.6539,33.6908,33.5986,33.6079,324498.0
2019-10-02 15:30:00,36.47,36.57,36.41,36.55,947200.0,33.6079,33.7,33.5526,33.6816,947200.0
2019-10-02 15:35:00,36.55,36.62,36.5,36.51,342964.0,33.6816,33.7461,33.6355,33.6447,342964.0
2019-10-02 15:40:00,36.51,36.54,36.5,36.51,460435.0,33.6447,33.6724,33.6355,33.6447,460435.0
2019-10-02 15:45:00,36.51,36.51,36.5,36.51,192171.0,33.6447,33.6447,33.6355,33.6447,192171.0
2019-10-02 15:50:00,36.51,36.53,36.5,36.52,1063330.0,33.6447,33.6631,33.6355,33.6539,1063330.0
2019-10-02 15:55:00,36.52,36.57,36.49,36.51,894335.0,33.6539,33.7,33.6263,33.6447,894335.0
2019-10-03 09:30:00,36.14,36.43,36.02,36.02,520087.0,33.3038,33.571,33.1932,33.1932,520087.0
2019-10-03 09:35:00,36.02,36.17,35.93,35.99,474731.0,33.1932,33.3314,33.1102,33.1655,474731.0
2019-10-03 09:40:00,35.99,36.05,35.82,36.02,383791.0,33.1655,33.2208,33.0089,33.1932,383791.0
2019-10-03 09:45:00,36.02,36.08,35.95,36.0,478445.0,33.1932,33.2485,33.1287,33.1747,478445.0
2019-10-03 09:50:00,36.0,36.01,35.83,35.96,336775.0,33.1747,33.184,33.0181,33.1379,336775.0
2019-10-03 09:55:00,35.97,36.0,35.86,35.93,165879.0,33.1471,33.1747,33.0457,33.1102,165879.0
2019-10-03 10:00:00,35.92,35.92,35.37,35.39,777428.0,33.101,33.101,32.5942,32.6126,777428.0
2019-10-03 10:05:00,35.4,35.41,35.14,35.21,403947.0,32.6218,32.631,32.3822,32.4467,403947.0
2019-10-03 10:10:00,35.22,35.27,35.07,35.16,349524.0,32.456,32.502,32.3177,32.4007,349524.0
2019-10-03 10:15:00,35.16,35.35,35.1,35.29,320325.0,32.4007,32.5758,32.3454,32.5205,320325.0
2019-10-03 10:20:00,35.29,35.38,35.24,35.3,220881.0,32.5205,32.6034,32.4744,32.5297,220881.0
2019-10-03 10:25:00,35.3,35.4,35.18,35.31,529146.0,32.5297,32.6218,32.4191,32.5389,529146.0
2019-10-03 10:30:00,35.32,35.39,35.2,35.33,267405.0,32.5481,32.6126,32.4375,32.5573,267405.0
2019-10-03 10:35:00,35.32,35.34,35.16,35.18,315434.0,32.5481,32.5665,32.4007,32.4191,315434.0
2019-10-03 10:40:00,35.18,35.28,35.14,35.22,438002.0,32.4191,32.5112,32.3822,32.456,438002.0
2019-10-03 10:45:00,35.22,35.3,35.15,35.17,148467.0,32.456,32.5297,32.3914,32.4099,148467.0
2019-10-03 10:50:00,35.18,35.26,35.15,35.19,149896.0,32.4191,32.4928,32.3914,32.4283,149896.0
2019-10-03 10:55:00,35.19,35.49,35.19,35.47,461822.0,32.4283,32.7048,32.4283,32.6863,461822.0
2019-10-03 11:00:00,35.47,35.61,35.42,35.47,232388.0,32.6863,32.8153,32.6403,32.6863,232388.0
2019-10-03 11:05:00,35.48,35.67,35.47,35.66,181305.0,32.6956,32.8706,32.6863,32.8614,181305.0
2019-10-03 11:10:00,35.66,35.7,35.59,35.65,194372.0,32.8614,32.8983,32.7969,32.8522,194372.0
2019-10-03 11:15:00,35.65,35.68,35.58,35.61,159452.0,32.8522,32.8799,32.7877,32.8153,159452.0
2019-10-03 11:20:00,35.6,35.62,35.45,35.46,75111.0,32.8061,32.8246,32.6679,32.6771,75111.0
2019-10-03 11:25:00,35.46,35.47,35.36,35.37,148978.0,32.6771,32.6863,32.585,32.5942,148978.0
2019-10-03 11:30:00,35.37,35.42,35.33,35.37,166429.0,32.5942,32.6403,32.5573,32.5942,166429.0
2019-10-03 11:35:00,35.36,35.39,35.32,35.33,371839.0,32.585,32.6126,32.5481,32.5573,371839.0
2019-10-03 11:40:00,35.32,35.36,35.29,35.36,142161.0,32.5481,32.585,32.5205,32.585,142161.0
2019-10-03 11:45:00,35.36,35.36,35.22,35.27,196834.0,32.585,32.585,32.456,32.502,196834.0
2019-10-03 11:50:00,35.27,35.28,35.19,35.22,237007.0,32.502,32.5112,32.4283,32.456,237007.0
2019-10-03 11:55:00,35.23,35.25,35.14,35.14,135852.0,32.4652,32.4836,32.3822,32.3822,135852.0
2019-10-03 12:00:00,35.14,35.22,35.12,35.14,335710.0,32.3822,32.456,32.3638,32.3822,335710.0
2019-10-03 12:05:00,35.13,35.26,35.13,35.17,175936.0,32.373,32.4928,32.373,32.4099,175936.0
2019-10-03 12:10:00,35.18,35.28,35.17,35.27,207402.0,32.4191,32.5112,32.4099,32.502,207402.0
2019-10-03 12:15:00,35.27,35.28,35.16,35.18,173732.0,32.502,32.5112,32.4007,32.4191,173732.0
2019-10-03 12:20:00,35.17,35.21,35.16,35.18,226945.0,32.4099,32.4467,32.4007,32.4191,226945.0
2019-10-03 12:25:00,35.18,35.35,35.17,35.29,261842.0,32.4191,32.5758,32.4099,32.5205,261842.0
2019-10-03 12:30:00,35.29,35.3,35.23,35.23,194740.0,32.5205,32.5297,32.4652,32.4652,194740.0
2019-10-03 12:35:00,35.24,35.25,35.18,35.21,302040.0,32.4744,32.4836,32.4191,32.4467,302040.0
2019-10-03 12:40:00,35.21,35.21,35.14,35.16,326119.0,32.4467,32.4467,32.3822,32.4007,326119.0
2019-10-03 12:45:00,35.16,35.35,35.15,35.26,431198.0,32.4007,32.5758,32.3914,32.4928,431198.0
2019-10-03 12:50:00,35.26,35.27,35.16,35.18,139557.0,32.4928,32.502,32.4007,32.4191,139557.0
2019-10-03 12:55:00,35.17,35.27,35.16,35.26,206979.0,32.4099,32.502,32.4007,32.4928,206979.0
2019-10-03 13:00:00,35.26,35.27,35.16,35.2,255307.0,32.4928,32.502,32.4007,32.4375,255307.0
2019-10-03 13:05:00,35.2,35.27,35.17,35.22,196367.0,32.4375,32.502,32.4099,32.456,196367.0
2019-10-03 13:10:00,35.22,35.24,35.15,35.18,246349.0,32.456,32.4744,32.3914,32.4191,246349.0
2019-10-03 13:15:00,35.18,35.18,35.09,35.09,247859.0,32.4191,32.4191,32.3362,32.3362,247859.0
2019-10-03 13:20:00,35.09,35.2,35.08,35.2,157355.0,32.3362,32.4375,32.3269,32.4375,157355.0
2019-10-03 13:25:00,35.2,35.21,35.15,35.16,107946.0,32.4375,32.4467,32.3914,32.4007,107946.0
2019-10-03 13:30:00,35.17,35.19,35.13,35.14,143684.0,32.4099,32.4283,32.373,32.3822,143684.0
2019-10-03 13:35:00,35.14,35.14,35.06,35.1,128288.0,32.3822,32.3822,32.3085,32.3454,128288.0
2019-10-03 13:40:00,35.11,35.2,35.11,35.12,158264.0,32.3546,32.4375,32.3546,32.3638,158264.0
2019-10-03 13:45:00,35.12,35.18,35.11,35.14,161383.0,32.3638,32.4191,32.3546,32.3822,161383.0
2019-10-03 13:50:00,35.15,35.15,35.09,35.11,121919.0,32.3914,32.3914,32.3362,32.3546,121919.0
2019-10-03 13:55:00,35.11,35.12,35.07,35.08,153014.0,32.3546,32.3638,32.3177,32.3269,153014.0
2019-10-03 14:00:00,35.08,35.09,35.01,35.02,195556.0,32.3269,32.3362,32.2624,32.2717,195556.0
2019-10-03 14:05:00,35.02,35.02,34.93,34.95,324146.0,32.2717,32.2717,32.1887,32.2071,324146.0
2019-10-03 14:10:00,34.95,35.06,34.95,35.04,195390.0,32.2071,32.3085,32.2071,32.2901,195390.0
2019-10-03 14:15:00,35.04,35.08,35.01,35.02,146496.0,32.2901,32.3269,32.2624,32.2717,146496.0
2019-10-03 14:20:00,35.02,35.11,35.01,35.1,135631.0,32.2717,32.3546,32.2624,32.3454,135631.0
2019-10-03 14:25:00,35.1,35.1,35.0,35.0,159859.0,32.3454,32.3454,32.2532,32.2532,159859.0
2019-10-03 14:30:00,35.01,35.03,34.97,34.99,200057.0,32.2624,32.2809,32.2256,32.244,200057.0
2019-10-03 14:35:00,34.98,35.0,34.92,34.97,365129.0,32.2348,32.2532,32.1795,32.2256,365129.0
2019-10-03 14:40:00,34.97,35.05,34.96,34.99,185144.0,32.2256,32.2993,32.2164,32.244,185144.0
2019-10-03 14:45:00,34.98,35.04,34.97,35.01,202157.0,32.2348,32.2901,32.2256,32.2624,202157.0
2019-10-03 14:50:00,35.01,35.05,35.0,35.02,177139.0,32.2624,32.2993,32.2532,32.2717,177139.0
2019-10-03 14:55:00,35.01,35.02,34.99,35.02,153847.0,32.2624,32.2717,32.244,32.2717,153847.0
2019-10-03 15:00:00,35.02,35.03,34.99,35.01,176360.0,32.2717,32.2809,32.244,32.2624,176360.0
2019-10-03 15:05:00,35.01,35.05,34.98,35.04,267359.0,32.2624,32.2993,32.2348,32.2901,267359.0
2019-10-03 15:10:00,35.03,35.07,35.02,35.05,188101.0,32.2809,32.3177,32.2717,32.2993,188101.0
2019-10-03 15:15:00,35.05,35.06,34.99,34.99,240238.0,32.2993,32.3085,32.244,32.244,240238.0
2019-10-03 15:20:00,35.0,35.04,34.98,35.01,361091.0,32.2532,32.2901,32.2348,32.2624,361091.0
2019-10-03 15:25:00,35.01,35.02,34.99,35.0,164341.0,32.2624,32.2717,32.244,32.2532,164341.0
2019-10-03 15:30:00,35.0,35.1,35.0,35.02,450488.0,32.2532,32.3454,32.2532,32.2717,450488.0
2019-10-03 15:35:00,35.02,35.06,34.99,35.02,352066.0,32.2717,32.3085,32.244,32.2717,352066.0
2019-10-03 15:40:00,35.02,35.1,35.02,35.04,345499.0,32.2717,32.3454,32.2717,32.2901,345499.0
2019-10-03 15:45:00,35.04,35.04,34.97,34.98,426252.0,32.2901,32.2901,32.2256,32.2348,426252.0
2019-10-03 15:50:00,34.98,35.04,34.96,35.02,561095.0,32.2348,32.2901,32.2164,32.2717,561095.0
2019-10-03 15:55:00,35.02,35.12,34.98,35.11,1851286.0,32.2717,32.3638,32.2348,32.3546,1851286.0
2019-10-04 09:30:00,35.19,35.48,35.09,35.48,441902.0,32.4283,32.6956,32.3362,32.6956,441902.0
2019-10-04 09:35:00,35.48,35.66,35.42,35.42,342092.0,32.6956,32.8614,32.6403,32.6403,342092.0
2019-10-04 09:40:00,35.41,35.42,35.28,35.3,268443.0,32.631,32.6403,32.5112,32.5297,268443.0
2019-10-04 09:45:00,35.31,35.37,35.22,35.3,343010.0,32.5389,32.5942,32.456,32.5297,343010.0
2019-10-04 09:50:00,35.3,35.31,35.07,35.24,536220.0,32.5297,32.5389,32.3177,32.4744,536220.0
2019-10-04 09:55:00,35.24,35.42,35.19,35.34,259853.0,32.4744,32.6403,32.4283,32.5665,259853.0
2019-10-04 10:00:00,35.34,35.51,35.32,35.43,233931.0,32.5665,32.7232,32.5481,32.6495,233931.0
2019-10-04 10:05:00,35.43,35.45,35.31,35.36,173473.0,32.6495,32.6679,32.5389,32.585,173473.0
2019-10-04 10:10:00,35.36,35.44,35.31,35.41,118905.0,32.585,32.6587,32.5389,32.631,118905.0
2019-10-04 10:15:00,35.42,35.56,35.41,35.52,201785.0,32.6403,32.7693,32.631,32.7324,201785.0
2019-10-04 10:20:00,35.52,35.52,35.42,35.47,104509.0,32.7324,32.7324,32.6403,32.6863,104509.0
2019-10-04 10:25:00,35.47,35.51,35.37,35.37,124718.0,32.6863,32.7232,32.5942,32.5942,124718.0
2019-10-04 10:30:00,35.38,35.4,35.27,35.3,98065.0,32.6034,32.6218,32.502,32.5297,98065.0
2019-10-04 10:35:00,35.31,35.34,35.27,35.29,69103.0,32.5389,32.5665,32.502,32.5205,69103.0
2019-10-04 10:40:00,35.28,35.35,35.26,35.32,88741.0,32.5112,32.5758,32.4928,32.5481,88741.0
2019-10-04 10:45:00,35.32,35.38,35.32,35.34,101438.0,32.5481,32.6034,32.5481,32.5665,101438.0
2019-10-04 10:50:00,35.34,35.45,35.34,35.43,70592.0,32.5665,32.6679,32.5665,32.6495,70592.0
2019-10-04 10:55:00,35.42,35.44,35.37,35.37,85461.0,32.6403,32.6587,32.5942,32.5942,85461.0
2019-10-04 11:00:00,35.38,35.4,35.28,35.3,169364.0,32.6034,32.6218,32.5112,32.5297,169364.0
2019-10-04 11:05:00,35.3,35.42,35.29,35.36,177354.0,32.5297,32.6403,32.5205,32.585,177354.0
2019-10-04 11:10:00,35.36,35.37,35.28,35.31,114923.0,32.585,32.5942,32.5112,32.5389,114923.0
2019-10-04 11:15:00,35.3,35.33,35.27,35.3,168494.0,32.5297,32.5573,32.502,32.5297,168494.0
2019-10-04 11:20:00,35.3,35.36,35.26,35.29,149731.0,32.5297,32.585,32.4928,32.5205,149731.0
2019-10-04 11:25:00,35.29,35.37,35.27,35.36,130533.0,32.5205,32.5942,32.502,32.585,130533.0
2019-10-04 11:30:00,35.37,35.44,35.36,35.43,176754.0,32.5942,32.6587,32.585,32.6495,176754.0
2019-10-04 11:35:00,35.43,35.49,35.42,35.45,100921.0,32.6495,32.7048,32.6403,32.6679,100921.0
2019-10-04 11:40:00,35.45,35.46,35.41,35.43,121937.0,32.6679,32.6771,32.631,32.6495,121937.0
2019-10-04 11:45:00,35.42,35.49,35.39,35.49,74565.0,32.6403,32.7048,32.6126,32.7048,74565.0
2019-10-04 11:50:00,35.49,35.59,35.49,35.53,299302.0,32.7048,32.7969,32.7048,32.7416,299302.0
2019-10-04 11:55:00,35.53,35.53,35.45,35.47,117151.0,32.7416,32.7416,32.6679,32.6863,117151.0
2019-10-04 12:00:00,35.47,35.54,35.47,35.54,82146.0,32.6863,32.7508,32.6863,32.7508,82146.0
2019-10-04 12:05:00,35.54,35.61,35.53,35.59,222803.0,32.7508,32.8153,32.7416,32.7969,222803.0
2019-10-04 12:10:00,35.59,35.63,35.52,35.54,121662.0,32.7969,32.8338,32.7324,32.7508,121662.0
2019-10-04 12:15:00,35.54,35.56,35.48,35.5,71165.0,32.7508,32.7693,32.6956,32.714,71165.0
2019-10-04 12:20:00,35.5,35.58,35.5,35.58,77519.0,32.714,32.7877,32.714,32.7877,77519.0
2019-10-04 12:25:00,35.58,35.65,35.57,35.62,131281.0,32.7877,32.8522,32.7785,32.8246,131281.0
2019-10-04 12:30:00,35.62,35.63,35.57,35.58,68510.0,32.8246,32.8338,32.7785,32.7877,68510.0
2019-10-04 12:35:00,35.58,35.62,35.56,35.59,97085.0,32.7877,32.8246,32.7693,32.7969,97085.0
2019-10-04 12:40:00,35.58,35.58,35.44,35.44,89645.0,32.7877,32.7877,32.6587,32.6587,89645.0
2019-10-04 12:45:00,35.44,35.5,35.44,35.49,37583.0,32.6587,32.714,32.6587,32.7048,37583.0
2019-10-04 12:50:00,35.48,35.5,35.45,35.46,26304.0,32.6956,32.714,32.6679,32.6771,26304.0
2019-10-04 12:55:00,35.46,35.67,35.45,35.59,382356.0,32.6771,32.8706,32.6679,32.7969,382356.0
2019-10-04 13:00:00,35.58,35.58,35.46,35.54,216594.0,32.7877,32.7877,32.6771,32.7508,216594.0
2019-10-04 13:05:00,35.54,35.59,35.53,35.59,165201.0,32.7508,32.7969,32.7416,32.7969,165201.0
2019-10-04 13:10:00,35.59,35.66,35.58,35.64,70758.0,32.7969,32.8614,32.7877,32.843,70758.0
2019-10-04 13:15:00,35.65,35.67,35.54,35.55,182460.0,32.8522,32.8706,32.7508,32.7601,182460.0
2019-10-04 13:20:00,35.55,35.55,35.4,35.45,242478.0,32.7601,32.7601,32.6218,32.6679,242478.0
2019-10-04 13:25:00,35.43,35.52,35.42,35.52,95650.0,32.6495,32.7324,32.6403,32.7324,95650.0
2019-10-04 13:30:00,35.53,35.53,35.4,35.42,175416.0,32.7416,32.7416,32.6218,32.6403,175416.0
2019-10-04 13:35:00,35.43,35.46,35.31,35.37,319643.0,32.6495,32.6771,32.5389,32.5942,319643.0
2019-10-04 13:40:00,35.37,35.59,35.37,35.54,345362.0,32.5942,32.7969,32.5942,32.7508,345362.0
2019-10-04 13:45:00,35.54,35.56,35.49,35.52,68626.0,32.7508,32.7693,32.7048,32.7324,68626.0
2019-10-04 13:50:00,35.52,35.54,35.42,35.44,57406.0,32.7324,32.7508,32.6403,32.6587,57406.0
2019-10-04 13:55:00,35.44,35.45,35.4,35.44,46955.0,32.6587,32.6679,32.6218,32.6587,46955.0
2019-10-04 14:00:00,35.44,35.46,35.41,35.42,76741.0,32.6587,32.6771,32.631,32.6403,76741.0
2019-10-04 14:05:00,35.43,35.45,35.41,35.45,55884.0,32.6495,32.6679,32.631,32.6679,55884.0
2019-10-04 14:10:00,35.45,35.49,35.43,35.48,56741.0,32.6679,32.7048,32.6495,32.6956,56741.0
2019-10-04 14:15:00,35.48,35.56,35.48,35.55,99855.0,32.6956,32.7693,32.6956,32.7601,99855.0
2019-10-04 14:20:00,35.55,35.57,35.53,35.57,70485.0,32.7601,32.7785,32.7416,32.7785,70485.0
2019-10-04 14:25:00,35.57,35.6,35.56,35.58,85718.0,32.7785,32.8061,32.7693,32.7877,85718.0
2019-10-04 14:30:00,35.59,35.6,35.57,35.6,82301.0,32.7969,32.8061,32.7785,32.8061,82301.0
2019-10-04 14:35:00,35.6,35.61,35.55,35.59,116538.0,32.8061,32.8153,32.7601,32.7969,116538.0
2019-10-04 14:40:00,35.6,35.65,35.59,35.63,96247.0,32.8061,32.8522,32.7969,32.8338,96247.0
2019-10-04 14:45:00,35.62,35.62,35.56,35.56,93741.0,32.8246,32.8246,32.7693,32.7693,93741.0
2019-10-04 14:50:00,35.56,35.58,35.54,35.57,48200.0,32.7693,32.7877,32.7508,32.7785,48200.0
2019-10-04 14:55:00,35.57,35.61,35.56,35.6,57815.0,32.7785,32.8153,32.7693,32.8061,57815.0
2019-10-04 15:00:00,35.6,35.62,35.57,35.6,70209.0,32.8061,32.8246,32.7785,32.8061,70209.0
2019-10-04 15:05:00,35.61,35.63,35.58,35.62,98697.0,32.8153,32.8338,32.7877,32.8246,98697.0
2019-10-04 15:10:00,35.62,35.68,35.6,35.66,102742.0,32.8246,32.8799,32.8061,32.8614,102742.0
2019-10-04 15:15:00,35.66,35.68,35.62,35.68,77353.0,32.8614,32.8799,32.8246,32.8799,77353.0
2019-10-04 15:20:00,35.69,35.69,35.63,35.64,64984.0,32.8891,32.8891,32.8338,32.843,64984.0
2019-10-04 15:25:00,35.65,35.7,35.63,35.66,138932.0,32.8522,32.8983,32.8338,32.8614,138932.0
2019-10-04 15:30:00,35.67,35.73,35.65,35.69,147087.0,32.8706,32.9259,32.8522,32.8891,147087.0
2019-10-04 15:35:00,35.69,35.76,35.68,35.73,191277.0,32.8891,32.9536,32.8799,32.9259,191277.0
2019-10-04 15:40:00,35.73,35.75,35.69,35.7,81774.0,32.9259,32.9444,32.8891,32.8983,81774.0
2019-10-04 15:45:00,35.7,35.77,35.68,35.74,208097.0,32.8983,32.9628,32.8799,32.9351,208097.0
2019-10-04 15:50:00,35.75,35.79,35.68,35.68,314778.0,32.9444,32.9812,32.8799,32.8799,314778.0
2019-10-04 15:55:00,35.69,35.75,35.64,35.64,897692.0,32.8891,32.9444,32.843,32.843,897692.0
2019-10-07 09:30:00,35.87,35.89,35.61,35.76,294409.0,33.0549,33.0734,32.8153,32.9536,294409.0
2019-10-07 09:35:00,35.75,36.12,35.69,36.08,375263.0,32.9444,33.2853,32.8891,33.2485,375263.0
2019-10-07 09:40:00,36.09,36.09,35.77,35.91,179186.0,33.2577,33.2577,32.9628,33.0918,179186.0
2019-10-07 09:45:00,35.92,36.04,35.82,36.02,127028.0,33.101,33.2116,33.0089,33.1932,127028.0
2019-10-07 09:50:00,36.02,36.15,35.98,36.01,226758.0,33.1932,33.313,33.1563,33.184,226758.0
2019-10-07 09:55:00,36.0,36.06,35.85,35.92,203511.0,33.1747,33.23,33.0365,33.101,203511.0
2019-10-07 10:00:00,35.92,36.03,35.89,36.03,207723.0,33.101,33.2024,33.0734,33.2024,207723.0
2019-10-07 10:05:00,36.04,36.07,35.94,36.0,160236.0,33.2116,33.2392,33.1194,33.1747,160236.0
2019-10-07 10:10:00,35.99,36.01,35.92,35.95,101407.0,33.1655,33.184,33.101,33.1287,101407.0
2019-10-07 10:15:00,35.95,36.01,35.95,35.96,72180.0,33.1287,33.184,33.1287,33.1379,72180.0
2019-10-07 10:20:00,35.97,35.99,35.89,35.9,51327.0,33.1471,33.1655,33.0734,33.0826,51327.0
2019-10-07 10:25:00,35.9,35.95,35.88,35.89,73281.0,33.0826,33.1287,33.0642,33.0734,73281.0
2019-10-07 10:30:00,35.89,35.89,35.85,35.85,64614.0,33.0734,33.0734,33.0365,33.0365,64614.0
2019-10-07 10:35:00,35.86,35.89,35.77,35.77,62841.0,33.0457,33.0734,32.9628,32.9628,62841.0
2019-10-07 10:40:00,35.77,35.82,35.76,35.79,49290.0,32.9628,33.0089,32.9536,32.9812,49290.0
2019-10-07 10:45:00,35.79,35.81,35.75,35.77,45349.0,32.9812,32.9997,32.9444,32.9628,45349.0
2019-10-07 10:50:00,35.77,35.81,35.76,35.76,40841.0,32.9628,32.9997,32.9536,32.9536,40841.0
2019-10-07 10:55:00,35.77,35.78,35.66,35.66,87846.0,32.9628,32.972,32.8614,32.8614,87846.0
2019-10-07 11:00:00,35.66,35.81,35.66,35.81,77222.0,32.8614,32.9997,32.8614,32.9997,77222.0
2019-10-07 11:05:00,35.8,35.84,35.79,35.84,79393.0,32.9904,33.0273,32.9812,33.0273,79393.0
2019-10-07 11:10:00,35.84,35.89,35.75,35.77,91575.0,33.0273,33.0734,32.9444,32.9628,91575.0
2019-10-07 11:15:00,35.77,35.8,35.75,35.78,65845.0,32.9628,32.9904,32.9444,32.972,65845.0
2019-10-07 11:20:00,35.78,35.8,35.72,35.74,69378.0,32.972,32.9904,32.9167,32.9351,69378.0
2019-10-07 11:25:00,35.74,35.79,35.7,35.7,59354.0,32.9351,32.9812,32.8983,32.8983,59354.0
2019-10-07 11:30:00,35.7,35.74,35.67,35.7,94488.0,32.8983,32.9351,32.8706,32.8983,94488.0
2019-10-07 11:35:00,35.7,35.7,35.62,35.66,43476.0,32.8983,32.8983,32.8246,32.8614,43476.0
2019-10-07 11:40:00,35.65,35.67,35.62,35.62,53191.0,32.8522,32.8706,32.8246,32.8246,53191.0
2019-10-07 11:45:00,35.63,35.65,35.56,35.6,133102.0,32.8338,32.8522,32.7693,32.8061,133102.0
2019-10-07 11:50:00,35.59,35.6,35.54,35.56,65152.0,32.7969,32.8061,32.7508,32.7693,65152.0
2019-10-07 11:55:00,35.56,35.58,35.53,35.58,78098.0,32.7693,32.7877,32.7416,32.7877,78098.0
2019-10-07 12:00:00,35.58,35.58,35.54,35.55,42352.0,32.7877,32.7877,32.7508,32.7601,42352.0
2019-10-07 12:05:00,35.55,35.56,35.52,35.54,74628.0,32.7601,32.7693,32.7324,32.7508,74628.0
2019-10-07 12:10:00,35.54,35.57,35.53,35.55,50803.0,32.7508,32.7785,32.7416,32.7601,50803.0
2019-10-07 12:15:00,35.55,35.62,35.55,35.61,114139.0,32.7601,32.8246,32.7601,32.8153,114139.0
2019-10-07 12:20:00,35.6,35.65,35.59,35.65,92288.0,32.8061,32.8522,32.7969,32.8522,92288.0
2019-10-07 12:25:00,35.64,35.66,35.62,35.66,107100.0,32.843,32.8614,32.8246,32.8614,107100.0
2019-10-07 12:30:00,35.65,35.65,35.58,35.61,85748.0,32.8522,32.8522,32.7877,32.8153,85748.0
2019-10-07 12:35:00,35.61,35.63,35.55,35.59,174439.0,32.8153,32.8338,32.7601,32.7969,174439.0
2019-10-07 12:40:00,35.59,35.7,35.59,35.7,93364.0,32.7969,32.8983,32.7969,32.8983,93364.0
2019-10-07 12:45:00,35.7,35.7,35.67,35.67,74671.0,32.8983,32.8983,32.8706,32.8706,74671.0
2019-10-07 12:50:00,35.68,35.7,35.64,35.65,95933.0,32.8799,32.8983,32.843,32.8522,95933.0
2019-10-07 12:55:00,35.65,35.65,35.62,35.64,53411.0,32.8522,32.8522,32.8246,32.843,53411.0
2019-10-07 13:00:00,35.63,35.68,35.62,35.66,43088.0,32.8338,32.8799,32.8246,32.8614,43088.0
2019-10-07 13:05:00,35.66,35.67,35.56,35.57,101343.0,32.8614,32.8706,32.7693,32.7785,101343.0
2019-10-07 13:10:00,35.57,35.57,35.53,35.53,93338.0,32.7785,32.7785,32.7416,32.7416,93338.0
2019-10-07 13:15:00,35.52,35.53,35.48,35.49,117994.0,32.7324,32.7416,32.6956,32.7048,117994.0
2019-10-07 13:20:00,35.49,35.55,35.46,35.54,66824.0,32.7048,32.7601,32.6771,32.7508,66824.0
2019-10-07 13:25:00,35.55,35.57,35.53,35.55,32675.0,32.7601,32.7785,32.7416,32.7601,32675.0
2019-10-07 13:30:00,35.56,35.7,35.55,35.65,141935.0,32.7693,32.8983,32.7601,32.8522,141935.0
2019-10-07 13:35:00,35.65,35.8,35.63,35.78,124448.0,32.8522,32.9904,32.8338,32.972,124448.0
2019-10-07 13:40:00,35.78,35.82,35.76,35.8,88781.0,32.972,33.0089,32.9536,32.9904,88781.0
2019-10-07 13:45:00,35.81,35.84,35.78,35.83,74500.0,32.9997,33.0273,32.972,33.0181,74500.0
2019-10-07 13:50:00,35.83,35.84,35.78,35.78,70115.0,33.0181,33.0273,32.972,32.972,70115.0
2019-10-07 13:55:00,35.78,35.79,35.76,35.77,37217.0,32.972,32.9812,32.9536,32.9628,37217.0
2019-10-07 14:00:00,35.77,35.77,35.72,35.74,54234.0,32.9628,32.9628,32.9167,32.9351,54234.0
2019-10-07 14:05:00,35.73,35.75,35.66,35.68,79781.0,32.9259,32.9444,32.8614,32.8799,79781.0
2019-10-07 14:10:00,35.69,35.73,35.63,35.73,96224.0,32.8891,32.9259,32.8338,32.9259,96224.0
2019-10-07 14:15:00,35.72,35.76,35.71,35.75,48440.0,32.9167,32.9536,32.9075,32.9444,48440.0
2019-10-07 14:20:00,35.75,35.77,35.69,35.72,60258.0,32.9444,32.9628,32.8891,32.9167,60258.0
2019-10-07 14:25:00,35.73,35.73,35.7,35.72,60509.0,32.9259,32.9259,32.8983,32.9167,60509.0
2019-10-07 14:30:00,35.72,35.72,35.66,35.69,80564.0,32.9167,32.9167,32.8614,32.8891,80564.0
2019-10-07 14:35:00,35.68,35.72,35.63,35.7,228156.0,32.8799,32.9167,32.8338,32.8983,228156.0
2019-10-07 14:40:00,35.7,35.72,35.65,35.67,79240.0,32.8983,32.9167,32.8522,32.8706,79240.0
2019-10-07 14:45:00,35.66,35.69,35.65,35.66,47599.0,32.8614,32.8891,32.8522,32.8614,47599.0
2019-10-07 14:50:00,35.66,35.67,35.57,35.62,119293.0,32.8614,32.8706,32.7785,32.8246,119293.0
2019-10-07 14:55:00,35.63,35.69,35.61,35.67,47650.0,32.8338,32.8891,32.8153,32.8706,47650.0
2019-10-07 15:00:00,35.67,35.69,35.65,35.68,50258.0,32.8706,32.8891,32.8522,32.8799,50258.0
2019-10-07 15:05:00,35.68,35.71,35.67,35.69,63523.0,32.8799,32.9075,32.8706,32.8891,63523.0
2019-10-07 15:10:00,35.69,35.73,35.66,35.72,52818.0,32.8891,32.9259,32.8614,32.9167,52818.0
2019-10-07 15:15:00,35.71,35.72,35.69,35.69,55471.0,32.9075,32.9167,32.8891,32.8891,55471.0
2019-10-07 15:20:00,35.7,35.7,35.65,35.66,86175.0,32.8983,32.8983,32.8522,32.8614,86175.0
2019-10-07 15:25:00,35.67,35.72,35.65,35.69,188194.0,32.8706,32.9167,32.8522,32.8891,188194.0
2019-10-07 15:30:00,35.69,35.73,35.68,35.7,146365.0,32.8891,32.9259,32.8799,32.8983,146365.0
2019-10-07 15:35:00,35.69,35.7,35.62,35.66,111294.0,32.8891,32.8983,32.8246,32.8614,111294.0
2019-10-07 15:40:00,35.67,35.68,35.6,35.62,82269.0,32.8706,32.8799,32.8061,32.8246,82269.0
2019-10-07 15:45:00,35.61,35.67,35.58,35.59,113533.0,32.8153,32.8706,32.7877,32.7969,113533.0
2019-10-07 15:50:00,35.59,35.59,35.5,35.51,170538.0,32.7969,32.7969,32.714,32.7232,170538.0
2019-10-07 15:55:00,35.51,35.59,35.44,35.44,639454.0,32.7232,32.7969,32.6587,32.6587,639454.0
2019-10-08 09:30:00,35.0,35.2,34.58,34.98,321602.0,32.2532,32.4375,31.8662,32.2348,321602.0
2019-10-08 09:35:00,34.97,35.1,34.95,35.01,94747.0,32.2256,32.3454,32.2071,32.2624,94747.0
2019-10-08 09:40:00,35.0,35.06,34.9,35.06,84068.0,32.2532,32.3085,32.1611,32.3085,84068.0
2019-10-08 09:45:00,35.05,35.14,34.96,35.11,138720.0,32.2993,32.3822,32.2164,32.3546,138720.0
2019-10-08 09:50:00,35.1,35.1,34.88,34.96,154969.0,32.3454,32.3454,32.1426,32.2164,154969.0
2019-10-08 09:55:00,34.95,35.02,34.9,34.94,139296.0,32.2071,32.2717,32.1611,32.1979,139296.0
2019-10-08 10:00:00,34.93,34.99,34.81,34.81,74106.0,32.1887,32.244,32.0781,32.0781,74106.0
2019-10-08 10:05:00,34.82,34.89,34.77,34.88,169124.0,32.0873,32.1519,32.0413,32.1426,169124.0
2019-10-08 10:10:00,34.89,34.98,34.81,34.89,292184.0,32.1519,32.2348,32.0781,32.1519,292184.0
2019-10-08 10:15:00,34.88,34.96,34.84,34.92,144101.0,32.1426,32.2164,32.1058,32.1795,144101.0
2019-10-08 10:20:00,34.91,34.94,34.88,34.92,84289.0,32.1703,32.1979,32.1426,32.1795,84289.0
2019-10-08 10:25:00,34.92,34.98,34.9,34.91,93683.0,32.1795,32.2348,32.1611,32.1703,93683.0
2019-10-08 10:30:00,34.9,34.92,34.69,34.7,274921.0,32.1611,32.1795,31.9675,31.9768,274921.0
2019-10-08 10:35:00,34.7,34.81,34.63,34.77,158914.0,31.9768,32.0781,31.9123,32.0413,158914.0
2019-10-08 10:40:00,34.78,34.81,34.72,34.73,95972.0,32.0505,32.0781,31.9952,32.0044,95972.0
2019-10-08 10:45:00,34.75,34.89,34.74,34.83,313964.0,32.0228,32.1519,32.0136,32.0966,313964.0
2019-10-08 10:50:00,34.82,35.01,34.8,34.99,798472.0,32.0873,32.2624,32.0689,32.244,798472.0
2019-10-08 10:55:00,35.0,35.09,34.97,34.98,204763.0,32.2532,32.3362,32.2256,32.2348,204763.0
2019-10-08 11:00:00,34.98,35.01,34.86,34.9,326379.0,32.2348,32.2624,32.1242,32.1611,326379.0
2019-10-08 11:05:00,34.9,35.03,34.85,35.01,328178.0,32.1611,32.2809,32.115,32.2624,328178.0
2019-10-08 11:10:00,35.02,35.08,35.0,35.01,120069.0,32.2717,32.3269,32.2532,32.2624,120069.0
2019-10-08 11:15:00,35.01,35.16,35.0,35.11,192225.0,32.2624,32.4007,32.2532,32.3546,192225.0
2019-10-08 11:20:00,35.1,35.11,34.99,35.05,260915.0,32.3454,32.3546,32.244,32.2993,260915.0
2019-10-08 11:25:00,35.05,35.07,34.98,35.01,96832.0,32.2993,32.3177,32.2348,32.2624,96832.0
2019-10-08 11:30:00,35.01,35.02,34.86,34.91,134713.0,32.2624,32.2717,32.1242,32.1703,134713.0
2019-10-08 11:35:00,34.91,34.98,34.9,34.95,58325.0,32.1703,32.2348,32.1611,32.2071,58325.0
2019-10-08 11:40:00,34.95,34.98,34.78,34.8,156990.0,32.2071,32.2348,32.0505,32.0689,156990.0
2019-10-08 11:45:00,34.8,34.88,34.79,34.88,187299.0,32.0689,32.1426,32.0597,32.1426,187299.0
2019-10-08 11:50:00,34.87,34.95,34.87,34.95,234433.0,32.1334,32.2071,32.1334,32.2071,234433.0
2019-10-08 11:55:00,34.94,34.98,34.89,34.94,53692.0,32.1979,32.2348,32.1519,32.1979,53692.0
2019-10-08 12:00:00,34.94,34.97,34.88,34.92,120493.0,32.1979,32.2256,32.1426,32.1795,120493.0
2019-10-08 12:05:00,34.92,35.01,34.91,34.99,83490.0,32.1795,32.2624,32.1703,32.244,83490.0
2019-10-08 12:10:00,35.0,35.06,34.99,35.05,53821.0,32.2532,32.3085,32.244,32.2993,53821.0
2019-10-08 12:15:00,35.05,35.08,35.02,35.08,30972.0,32.2993,32.3269,32.2717,32.3269,30972.0
2019-10-08 12:20:00,35.08,35.19,35.08,35.19,71484.0,32.3269,32.4283,32.3269,32.4283,71484.0
2019-10-08 12:25:00,35.18,35.21,35.1,35.11,88063.0,32.4191,32.4467,32.3454,32.3546,88063.0
2019-10-08 12:30:00,35.12,35.2,35.12,35.14,49341.0,32.3638,32.4375,32.3638,32.3822,49341.0
2019-10-08 12:35:00,35.14,35.16,35.12,35.15,35113.0,32.3822,32.4007,32.3638,32.3914,35113.0
2019-10-08 12:40:00,35.16,35.19,35.14,35.18,87958.0,32.4007,32.4283,32.3822,32.4191,87958.0
2019-10-08 12:45:00,35.18,35.29,35.17,35.26,129757.0,32.4191,32.5205,32.4099,32.4928,129757.0
2019-10-08 12:50:00,35.26,35.3,35.21,35.22,142489.0,32.4928,32.5297,32.4467,32.456,142489.0
2019-10-08 12:55:00,35.21,35.26,35.2,35.23,186094.0,32.4467,32.4928,32.4375,32.4652,186094.0
2019-10-08 13:00:00,35.23,35.26,35.21,35.24,97065.0,32.4652,32.4928,32.4467,32.4744,97065.0
2019-10-08 13:05:00,35.25,35.26,35.19,35.24,104705.0,32.4836,32.4928,32.4283,32.4744,104705.0
2019-10-08 13:10:00,35.25,35.25,35.19,35.2,54235.0,32.4836,32.4836,32.4283,32.4375,54235.0
2019-10-08 13:15:00,35.2,35.25,35.19,35.25,45574.0,32.4375,32.4836,32.4283,32.4836,45574.0
2019-10-08 13:20:00,35.25,35.3,35.22,35.29,55208.0,32.4836,32.5297,32.456,32.5205,55208.0
2019-10-08 13:25:00,35.29,35.36,35.28,35.35,83840.0,32.5205,32.585,32.5112,32.5758,83840.0
2019-10-08 13:30:00,35.35,35.37,35.3,35.31,48907.0,32.5758,32.5942,32.5297,32.5389,48907.0
2019-10-08 13:35:00,35.32,35.32,35.23,35.27,53949.0,32.5481,32.5481,32.4652,32.502,53949.0
2019-10-08 13:40:00,35.26,35.29,35.25,35.27,35056.0,32.4928,32.5205,32.4836,32.502,35056.0
2019-10-08 13:45:00,35.27,35.33,35.27,35.32,108866.0,32.502,32.5573,32.502,32.5481,108866.0
2019-10-08 13:50:00,35.32,35.33,35.28,35.29,40565.0,32.5481,32.5573,32.5112,32.5205,40565.0
2019-10-08 13:55:00,35.29,35.29,35.21,35.23,36919.0,32.5205,32.5205,32.4467,32.4652,36919.0
2019-10-08 14:00:00,35.23,35.25,35.17,35.2,46606.0,32.4652,32.4836,32.4099,32.4375,46606.0
2019-10-08 14:05:00,35.2,35.24,35.19,35.22,44771.0,32.4375,32.4744,32.4283,32.456,44771.0
2019-10-08 14:10:00,35.22,35.24,35.18,35.2,52294.0,32.456,32.4744,32.4191,32.4375,52294.0
2019-10-08 14:15:00,35.2,35.22,35.18,35.22,36124.0,32.4375,32.456,32.4191,32.456,36124.0
2019-10-08 14:20:00,35.22,35.23,35.18,35.19,73974.0,32.456,32.4652,32.4191,32.4283,73974.0
2019-10-08 14:25:00,35.19,35.2,35.13,35.14,47649.0,32.4283,32.4375,32.373,32.3822,47649.0
2019-10-08 14:30:00,35.14,35.24,35.14,35.22,131502.0,32.3822,32.4744,32.3822,32.456,131502.0
2019-10-08 14:35:00,35.22,35.31,35.21,35.24,62258.0,32.456,32.5389,32.4467,32.4744,62258.0
2019-10-08 14:40:00,35.23,35.26,35.19,35.24,75700.0,32.4652,32.4928,32.4283,32.4744,75700.0
2019-10-08 14:45:00,35.25,35.28,35.2,35.28,115831.0,32.4836,32.5112,32.4375,32.5112,115831.0
2019-10-08 14:50:00,35.28,35.3,35.25,35.29,166993.0,32.5112,32.5297,32.4836,32.5205,166993.0
2019-10-08 14:55:00,35.3,35.34,35.07,35.15,284986.0,32.5297,32.5665,32.3177,32.3914,284986.0
2019-10-08 15:00:00,35.15,35.25,35.14,35.18,115333.0,32.3914,32.4836,32.3822,32.4191,115333.0
2019-10-08 15:05:00,35.18,35.25,35.17,35.21,152244.0,32.4191,32.4836,32.4099,32.4467,152244.0
2019-10-08 15:10:00,35.22,35.24,35.17,35.2,230557.0,32.456,32.4744,32.4099,32.4375,230557.0
2019-10-08 15:15:00,35.2,35.28,35.18,35.27,104116.0,32.4375,32.5112,32.4191,32.502,104116.0
2019-10-08 15:20:00,35.27,35.33,35.27,35.33,97212.0,32.502,32.5573,32.502,32.5573,97212.0
2019-10-08 15:25:00,35.33,35.37,35.31,35.36,131671.0,32.5573,32.5942,32.5389,32.585,131671.0
2019-10-08 15:30:00,35.35,35.42,35.35,35.37,152367.0,32.5758,32.6403,32.5758,32.5942,152367.0
2019-10-08 15:35:00,35.37,35.37,35.27,35.29,161679.0,32.5942,32.5942,32.502,32.5205,161679.0
2019-10-08 15:40:00,35.29,35.32,35.27,35.3,151439.0,32.5205,32.5481,32.502,32.5297,151439.0
2019-10-08 15:45:00,35.31,35.32,35.21,35.23,226045.0,32.5389,32.5481,32.4467,32.4652,226045.0
2019-10-08 15:50:00,35.23,35.28,35.2,35.25,292554.0,32.4652,32.5112,32.4375,32.4836,292554.0
2019-10-08 15:55:00,35.24,35.26,35.19,35.23,582300.0,32.4744,32.4928,32.4283,32.4652,582300.0
2019-10-09 09:30:00,35.59,35.69,35.51,35.52,299881.0,32.7969,32.8891,32.7232,32.7324,299881.0
2019-10-09 09:35:00,35.5,35.69,35.49,35.64,186755.0,32.714,32.8891,32.7048,32.843,186755.0
2019-10-09 09:40:00,35.65,35.77,35.52,35.61,280065.0,32.8522,32.9628,32.7324,32.8153,280065.0
2019-10-09 09:45:00,35.61,35.76,35.6,35.71,98532.0,32.8153,32.9536,32.8061,32.9075,98532.0
2019-10-09 09:50:00,35.72,35.72,35.5,35.56,175793.0,32.9167,32.9167,32.714,32.7693,175793.0
2019-10-09 09:55:00,35.57,35.7,35.54,35.66,150800.0,32.7785,32.8983,32.7508,32.8614,150800.0
2019-10-09 10:00:00,35.67,35.78,35.61,35.78,332553.0,32.8706,32.972,32.8153,32.972,332553.0
2019-10-09 10:05:00,35.77,35.83,35.75,35.76,109084.0,32.9628,33.0181,32.9444,32.9536,109084.0
2019-10-09 10:10:00,35.76,35.82,35.73,35.76,140755.0,32.9536,33.0089,32.9259,32.9536,140755.0
2019-10-09 10:15:00,35.76,35.83,35.76,35.83,87317.0,32.9536,33.0181,32.9536,33.0181,87317.0
2019-10-09 10:20:00,35.83,35.83,35.76,35.82,91873.0,33.0181,33.0181,32.9536,33.0089,91873.0
2019-10-09 10:25:00,35.83,35.83,35.77,35.8,136541.0,33.0181,33.0181,32.9628,32.9904,136541.0
2019-10-09 10:30:00,35.79,35.89,35.76,35.89,122247.0,32.9812,33.0734,32.9536,33.0734,122247.0
2019-10-09 10:35:00,35.88,35.9,35.75,35.76,111595.0,33.0642,33.0826,32.9444,32.9536,111595.0
2019-10-09 10:40:00,35.76,35.83,35.73,35.76,214330.0,32.9536,33.0181,32.9259,32.9536,214330.0
2019-10-09 10:45:00,35.76,35.82,35.73,35.77,71521.0,32.9536,33.0089,32.9259,32.9628,71521.0
2019-10-09 10:50:00,35.77,35.79,35.7,35.76,143210.0,32.9628,32.9812,32.8983,32.9536,143210.0
2019-10-09 10:55:00,35.76,35.82,35.73,35.8,67493.0,32.9536,33.0089,32.9259,32.9904,67493.0
2019-10-09 11:00:00,35.81,35.84,35.75,35.77,95722.0,32.9997,33.0273,32.9444,32.9628,95722.0
2019-10-09 11:05:00,35.77,35.8,35.73,35.74,97235.0,32.9628,32.9904,32.9259,32.9351,97235.0
2019-10-09 11:10:00,35.74,35.8,35.72,35.73,128980.0,32.9351,32.9904,32.9167,32.9259,128980.0
2019-10-09 11:15:00,35.73,35.82,35.72,35.82,116665.0,32.9259,33.0089,32.9167,33.0089,116665.0
2019-10-09 11:20:00,35.82,35.84,35.79,35.83,85925.0,33.0089,33.0273,32.9812,33.0181,85925.0
2019-10-09 11:25:00,35.83,35.88,35.8,35.82,72547.0,33.0181,33.0642,32.9904,33.0089,72547.0
2019-10-09 11:30:00,35.82,35.85,35.79,35.82,100925.0,33.0089,33.0365,32.9812,33.0089,100925.0
2019-10-09 11:35:00,35.81,35.83,35.77,35.83,52223.0,32.9997,33.0181,32.9628,33.0181,52223.0
2019-10-09 11:40:00,35.82,35.85,35.81,35.84,38167.0,33.0089,33.0365,32.9997,33.0273,38167.0
2019-10-09 11:45:00,35.84,35.89,35.83,35.86,43734.0,33.0273,33.0734,33.0181,33.0457,43734.0
2019-10-09 11:50:00,35.86,35.89,35.85,35.88,55940.0,33.0457,33.0734,33.0365,33.0642,55940.0
2019-10-09 11:55:00,35.89,35.89,35.81,35.81,80717.0,33.0734,33.0734,32.9997,32.9997,80717.0
2019-10-09 12:00:00,35.81,35.87,35.78,35.87,110626.0,32.9997,33.0549,32.972,33.0549,110626.0
2019-10-09 12:05:00,35.87,35.98,35.85,35.97,151701.0,33.0549,33.1563,33.0365,33.1471,151701.0
2019-10-09 12:10:00,35.98,35.99,35.94,35.96,66791.0,33.1563,33.1655,33.1194,33.1379,66791.0
2019-10-09 12:15:00,35.96,36.03,35.94,36.02,123341.0,33.1379,33.2024,33.1194,33.1932,123341.0
2019-10-09 12:20:00,36.02,36.06,36.01,36.05,87097.0,33.1932,33.23,33.184,33.2208,87097.0
2019-10-09 12:25:00,36.04,36.04,35.96,35.97,250651.0,33.2116,33.2116,33.1379,33.1471,250651.0
2019-10-09 12:30:00,35.97,36.04,35.95,36.01,96738.0,33.1471,33.2116,33.1287,33.184,96738.0
2019-10-09 12:35:00,36.02,36.03,35.99,36.0,80387.0,33.1932,33.2024,33.1655,33.1747,80387.0
2019-10-09 12:40:00,36.0,36.01,35.9,35.95,105210.0,33.1747,33.184,33.0826,33.1287,105210.0
2019-10-09 12:45:00,35.95,35.98,35.93,35.96,94521.0,33.1287,33.1563,33.1102,33.1379,94521.0
2019-10-09 12:50:00,35.96,35.97,35.85,35.87,44654.0,33.1379,33.1471,33.0365,33.0549,44654.0
2019-10-09 12:55:00,35.87,35.89,35.84,35.89,308401.0,33.0549,33.0734,33.0273,33.0734,308401.0
2019-10-09 13:00:00,35.89,35.96,35.76,35.79,123835.0,33.0734,33.1379,32.9536,32.9812,123835.0
2019-10-09 13:05:00,35.79,35.8,35.75,35.8,74728.0,32.9812,32.9904,32.9444,32.9904,74728.0
2019-10-09 13:10:00,35.8,35.86,35.78,35.86,59831.0,32.9904,33.0457,32.972,33.0457,59831.0
2019-10-09 13:15:00,35.86,35.87,35.79,35.82,164005.0,33.0457,33.0549,32.9812,33.0089,164005.0
2019-10-09 13:20:00,35.81,35.88,35.79,35.85,205481.0,32.9997,33.0642,32.9812,33.0365,205481.0
2019-10-09 13:25:00,35.85,35.86,35.78,35.8,252374.0,33.0365,33.0457,32.972,32.9904,252374.0
2019-10-09 13:30:00,35.81,35.86,35.79,35.84,51410.0,32.9997,33.0457,32.9812,33.0273,51410.0
2019-10-09 13:35:00,35.84,35.88,35.84,35.86,54167.0,33.0273,33.0642,33.0273,33.0457,54167.0
2019-10-09 13:40:00,35.86,35.88,35.85,35.87,55384.0,33.0457,33.0642,33.0365,33.0549,55384.0
2019-10-09 13:45:00,35.86,35.87,35.83,35.85,86337.0,33.0457,33.0549,33.0181,33.0365,86337.0
2019-10-09 13:50:00,35.84,35.88,35.83,35.88,115744.0,33.0273,33.0642,33.0181,33.0642,115744.0
2019-10-09 13:55:00,35.88,35.95,35.87,35.94,44960.0,33.0642,33.1287,33.0549,33.1194,44960.0
2019-10-09 14:00:00,35.95,35.97,35.86,35.89,80168.0,33.1287,33.1471,33.0457,33.0734,80168.0
2019-10-09 14:05:00,35.89,35.98,35.88,35.95,47511.0,33.0734,33.1563,33.0642,33.1287,47511.0
2019-10-09 14:10:00,35.95,36.01,35.93,35.95,104158.0,33.1287,33.184,33.1102,33.1287,104158.0
2019-10-09 14:15:00,35.95,35.95,35.87,35.94,78745.0,33.1287,33.1287,33.0549,33.1194,78745.0
2019-10-09 14:20:00,35.94,36.0,35.93,35.99,80815.0,33.1194,33.1747,33.1102,33.1655,80815.0
2019-10-09 14:25:00,36.0,36.0,35.95,35.96,52828.0,33.1747,33.1747,33.1287,33.1379,52828.0
2019-10-09 14:30:00,35.97,35.98,35.93,35.94,56642.0,33.1471,33.1563,33.1102,33.1194,56642.0
2019-10-09 14:35:00,35.94,35.95,35.89,35.91,51872.0,33.1194,33.1287,33.0734,33.0918,51872.0
2019-10-09 14:40:00,35.91,35.93,35.89,35.93,53450.0,33.0918,33.1102,33.0734,33.1102,53450.0
2019-10-09 14:45:00,35.93,35.98,35.91,35.97,57563.0,33.1102,33.1563,33.0918,33.1471,57563.0
2019-10-09 14:50:00,35.98,35.99,35.94,35.98,43135.0,33.1563,33.1655,33.1194,33.1563,43135.0
2019-10-09 14:55:00,35.98,35.98,35.9,35.9,69231.0,33.1563,33.1563,33.0826,33.0826,69231.0
2019-10-09 15:00:00,35.9,35.91,35.85,35.85,84330.0,33.0826,33.0918,33.0365,33.0365,84330.0
2019-10-09 15:05:00,35.85,35.88,35.83,35.87,60961.0,33.0365,33.0642,33.0181,33.0549,60961.0
2019-10-09 15:10:00,35.88,35.91,35.85,35.89,118919.0,33.0642,33.0918,33.0365,33.0734,118919.0
2019-10-09 15:15:00,35.89,35.9,35.8,35.84,162540.0,33.0734,33.0826,32.9904,33.0273,162540.0
2019-10-09 15:20:00,35.84,35.9,35.83,35.87,93884.0,33.0273,33.0826,33.0181,33.0549,93884.0
2019-10-09 15:25:00,35.87,35.88,35.82,35.85,134673.0,33.0549,33.0642,33.0089,33.0365,134673.0
2019-10-09 15:30:00,35.85,35.89,35.83,35.87,188594.0,33.0365,33.0734,33.0181,33.0549,188594.0
2019-10-09 15:35:00,35.87,35.92,35.85,35.9,123969.0,33.0549,33.101,33.0365,33.0826,123969.0
2019-10-09 15:40:00,35.89,35.9,35.81,35.82,299301.0,33.0734,33.0826,32.9997,33.0089,299301.0
2019-10-09 15:45:00,35.81,35.88,35.79,35.85,206534.0,32.9997,33.0642,32.9812,33.0365,206534.0
2019-10-09 15:50:00,35.86,35.88,35.66,35.67,950450.0,33.0457,33.0642,32.8614,32.8706,950450.0
2019-10-09 15:55:00,35.68,35.74,35.66,35.69,1996494.0,32.8799,32.9351,32.8614,32.8891,1996494.0
2019-10-10 09:30:00,36.2,36.49,35.99,36.13,462549.0,33.359,33.6263,33.1655,33.2945,462549.0
2019-10-10 09:35:00,36.13,36.38,36.07,36.3,254965.0,33.2945,33.5249,33.2392,33.4512,254965.0
2019-10-10 09:40:00,36.32,36.38,36.21,36.28,166232.0,33.4696,33.5249,33.3683,33.4328,166232.0
2019-10-10 09:45:00,36.29,36.39,36.23,36.37,120548.0,33.442,33.5341,33.3867,33.5157,120548.0
2019-10-10 09:50:00,36.39,36.58,36.36,36.43,213415.0,33.5341,33.7092,33.5065,33.571,213415.0
2019-10-10 09:55:00,36.45,36.5,36.38,36.43,318644.0,33.5894,33.6355,33.5249,33.571,318644.0
2019-10-10 10:00:00,36.44,36.54,36.43,36.48,123212.0,33.5802,33.6724,33.571,33.6171,123212.0
2019-10-10 10:05:00,36.48,36.52,36.42,36.45,231928.0,33.6171,33.6539,33.5618,33.5894,231928.0
2019-10-10 10:10:00,36.46,36.52,36.3,36.34,339185.0,33.5986,33.6539,33.4512,33.4881,339185.0
2019-10-10 10:15:00,36.34,36.53,36.33,36.49,126126.0,33.4881,33.6631,33.4788,33.6263,126126.0
2019-10-10 10:20:00,36.5,36.52,36.3,36.34,90049.0,33.6355,33.6539,33.4512,33.4881,90049.0
2019-10-10 10:25:00,36.34,36.4,36.31,36.4,105664.0,33.4881,33.5433,33.4604,33.5433,105664.0
2019-10-10 10:30:00,36.4,36.41,36.3,36.38,175832.0,33.5433,33.5526,33.4512,33.5249,175832.0
2019-10-10 10:35:00,36.38,36.41,36.31,36.33,67553.0,33.5249,33.5526,33.4604,33.4788,67553.0
2019-10-10 10:40:00,36.33,36.37,36.29,36.34,57342.0,33.4788,33.5157,33.442,33.4881,57342.0
2019-10-10 10:45:00,36.35,36.39,36.31,36.33,76839.0,33.4973,33.5341,33.4604,33.4788,76839.0
2019-10-10 10:50:00,36.33,36.4,36.28,36.32,102556.0,33.4788,33.5433,33.4328,33.4696,102556.0
2019-10-10 10:55:00,36.32,36.41,36.31,36.39,188742.0,33.4696,33.5526,33.4604,33.5341,188742.0
2019-10-10 11:00:00,36.39,36.42,36.33,36.37,150214.0,33.5341,33.5618,33.4788,33.5157,150214.0
2019-10-10 11:05:00,36.37,36.43,36.35,36.38,165218.0,33.5157,33.571,33.4973,33.5249,165218.0
2019-10-10 11:10:00,36.38,36.43,36.36,36.38,97318.0,33.5249,33.571,33.5065,33.5249,97318.0
2019-10-10 11:15:00,36.38,36.41,36.33,36.39,90616.0,33.5249,33.5526,33.4788,33.5341,90616.0
2019-10-10 11:20:00,36.39,36.41,36.3,36.35,131779.0,33.5341,33.5526,33.4512,33.4973,131779.0
2019-10-10 11:25:00,36.36,36.36,36.29,36.33,126303.0,33.5065,33.5065,33.442,33.4788,126303.0
2019-10-10 11:30:00,36.33,36.34,36.27,36.28,128690.0,33.4788,33.4881,33.4236,33.4328,128690.0
2019-10-10 11:35:00,36.27,36.33,36.27,36.29,96381.0,33.4236,33.4788,33.4236,33.442,96381.0
2019-10-10 11:40:00,36.29,36.31,36.26,36.27,60213.0,33.442,33.4604,33.4143,33.4236,60213.0
2019-10-10 11:45:00,36.27,36.3,36.26,36.29,79717.0,33.4236,33.4512,33.4143,33.442,79717.0
2019-10-10 11:50:00,36.29,36.3,36.23,36.26,96606.0,33.442,33.4512,33.3867,33.4143,96606.0
2019-10-10 11:55:00,36.26,36.31,36.24,36.26,249565.0,33.4143,33.4604,33.3959,33.4143,249565.0
2019-10-10 12:00:00,36.26,36.28,36.21,36.21,107361.0,33.4143,33.4328,33.3683,33.3683,107361.0
2019-10-10 12:05:00,36.21,36.25,36.15,36.21,121752.0,33.3683,33.4051,33.313,33.3683,121752.0
2019-10-10 12:10:00,36.21,36.24,36.19,36.19,72495.0,33.3683,33.3959,33.3498,33.3498,72495.0
2019-10-10 12:15:00,36.2,36.2,36.15,36.18,116857.0,33.359,33.359,33.313,33.3406,116857.0
2019-10-10 12:20:00,36.18,36.25,36.16,36.25,89539.0,33.3406,33.4051,33.3222,33.4051,89539.0
2019-10-10 12:25:00,36.25,36.25,36.17,36.17,36344.0,33.4051,33.4051,33.3314,33.3314,36344.0
2019-10-10 12:30:00,36.17,36.18,36.07,36.08,80235.0,33.3314,33.3406,33.2392,33.2485,80235.0
2019-10-10 12:35:00,36.07,36.12,36.07,36.12,108338.0,33.2392,33.2853,33.2392,33.2853,108338.0
2019-10-10 12:40:00,36.11,36.21,36.1,36.17,51957.0,33.2761,33.3683,33.2669,33.3314,51957.0
2019-10-10 12:45:00,36.16,36.21,36.15,36.18,64105.0,33.3222,33.3683,33.313,33.3406,64105.0
2019-10-10 12:50:00,36.18,36.2,36.15,36.2,73617.0,33.3406,33.359,33.313,33.359,73617.0
2019-10-10 12:55:00,36.2,36.24,36.16,36.23,46013.0,33.359,33.3959,33.3222,33.3867,46013.0
2019-10-10 13:00:00,36.23,36.23,36.15,36.15,72646.0,33.3867,33.3867,33.313,33.313,72646.0
2019-10-10 13:05:00,36.15,36.19,36.15,36.17,63061.0,33.313,33.3498,33.313,33.3314,63061.0
2019-10-10 13:10:00,36.16,36.18,36.14,36.15,112919.0,33.3222,33.3406,33.3038,33.313,112919.0
2019-10-10 13:15:00,36.16,36.16,36.11,36.15,127390.0,33.3222,33.3222,33.2761,33.313,127390.0
2019-10-10 13:20:00,36.15,36.21,36.15,36.15,125062.0,33.313,33.3683,33.313,33.313,125062.0
2019-10-10 13:25:00,36.16,36.23,36.15,36.2,109459.0,33.3222,33.3867,33.313,33.359,109459.0
2019-10-10 13:30:00,36.2,36.21,36.14,36.18,80412.0,33.359,33.3683,33.3038,33.3406,80412.0
2019-10-10 13:35:00,36.18,36.21,36.16,36.19,45256.0,33.3406,33.3683,33.3222,33.3498,45256.0
2019-10-10 13:40:00,36.19,36.21,36.16,36.16,43025.0,33.3498,33.3683,33.3222,33.3222,43025.0
2019-10-10 13:45:00,36.16,36.19,36.15,36.19,31561.0,33.3222,33.3498,33.313,33.3498,31561.0
2019-10-10 13:50:00,36.19,36.21,36.18,36.18,35804.0,33.3498,33.3683,33.3406,33.3406,35804.0
2019-10-10 13:55:00,36.18,36.24,36.17,36.2,41031.0,33.3406,33.3959,33.3314,33.359,41031.0
2019-10-10 14:00:00,36.2,36.2,36.16,36.18,41940.0,33.359,33.359,33.3222,33.3406,41940.0
2019-10-10 14:05:00,36.17,36.19,36.03,36.08,249807.0,33.3314,33.3498,33.2024,33.2485,249807.0
2019-10-10 14:10:00,36.08,36.19,36.06,36.18,103805.0,33.2485,33.3498,33.23,33.3406,103805.0
2019-10-10 14:15:00,36.18,36.23,36.18,36.2,42894.0,33.3406,33.3867,33.3406,33.359,42894.0
2019-10-10 14:20:00,36.21,36.25,36.18,36.2,50263.0,33.3683,33.4051,33.3406,33.359,50263.0
2019-10-10 14:25:00,36.2,36.21,36.16,36.19,45324.0,33.359,33.3683,33.3222,33.3498,45324.0
2019-10-10 14:30:00,36.19,36.23,36.18,36.2,63910.0,33.3498,33.3867,33.3406,33.359,63910.0
2019-10-10 14:35:00,36.2,36.22,36.15,36.19,87264.0,33.359,33.3775,33.313,33.3498,87264.0
2019-10-10 14:40:00,36.18,36.2,36.14,36.16,86850.0,33.3406,33.359,33.3038,33.3222,86850.0
2019-10-10 14:45:00,36.16,36.22,36.15,36.2,57100.0,33.3222,33.3775,33.313,33.359,57100.0
2019-10-10 14:50:00,36.21,36.22,36.17,36.2,58934.0,33.3683,33.3775,33.3314,33.359,58934.0
2019-10-10 14:55:00,36.2,36.24,36.19,36.22,57309.0,33.359,33.3959,33.3498,33.3775,57309.0
2019-10-10 15:00:00,36.22,36.24,36.18,36.24,82745.0,33.3775,33.3959,33.3406,33.3959,82745.0
2019-10-10 15:05:00,36.24,36.26,36.2,36.23,69256.0,33.3959,33.4143,33.359,33.3867,69256.0
2019-10-10 15:10:00,36.23,36.25,36.18,36.25,94838.0,33.3867,33.4051,33.3406,33.4051,94838.0
2019-10-10 15:15:00,36.24,36.26,36.19,36.23,78819.0,33.3959,33.4143,33.3498,33.3867,78819.0
2019-10-10 15:20:00,36.23,36.24,36.18,36.23,76685.0,33.3867,33.3959,33.3406,33.3867,76685.0
2019-10-10 15:25:00,36.22,36.25,36.21,36.24,66488.0,33.3775,33.4051,33.3683,33.3959,66488.0
2019-10-10 15:30:00,36.25,36.25,36.14,36.14,114565.0,33.4051,33.4051,33.3038,33.3038,114565.0
2019-10-10 15:35:00,36.14,36.18,36.12,36.14,149008.0,33.3038,33.3406,33.2853,33.3038,149008.0
2019-10-10 15:40:00,36.13,36.18,36.13,36.17,120929.0,33.2945,33.3406,33.2945,33.3314,120929.0
2019-10-10 15:45:00,36.16,36.24,36.15,36.22,133066.0,33.3222,33.3959,33.313,33.3775,133066.0
2019-10-10 15:50:00,36.22,36.24,36.18,36.19,247872.0,33.3775,33.3959,33.3406,33.3498,247872.0
2019-10-10 15:55:00,36.18,36.2,36.13,36.16,958497.0,33.3406,33.359,33.2945,33.3222,958497.0
2019-10-11 09:30:00,36.99,37.07,36.82,37.02,270026.0,34.087,34.1608,33.9304,34.1147,270026.0
2019-10-11 09:35:00,37.02,37.02,36.86,36.93,251893.0,34.1147,34.1147,33.9672,34.0318,251893.0
2019-10-11 09:40:00,36.93,36.97,36.89,36.97,80550.0,34.0318,34.0686,33.9949,34.0686,80550.0
2019-10-11 09:45:00,36.97,37.03,36.83,36.93,164441.0,34.0686,34.1239,33.9396,34.0318,164441.0
2019-10-11 09:50:00,36.93,37.03,36.86,37.02,120679.0,34.0318,34.1239,33.9672,34.1147,120679.0
2019-10-11 09:55:00,37.03,37.15,36.96,37.12,170693.0,34.1239,34.2345,34.0594,34.2068,170693.0
2019-10-11 10:00:00,37.13,37.21,37.06,37.07,181974.0,34.2161,34.2898,34.1516,34.1608,181974.0
2019-10-11 10:05:00,37.08,37.15,37.04,37.07,84968.0,34.17,34.2345,34.1331,34.1608,84968.0
2019-10-11 10:10:00,37.08,37.1,37.03,37.06,78653.0,34.17,34.1884,34.1239,34.1516,78653.0
2019-10-11 10:15:00,37.06,37.06,36.9,36.95,113061.0,34.1516,34.1516,34.0041,34.0502,113061.0
2019-10-11 10:20:00,36.96,37.11,36.96,37.11,83733.0,34.0594,34.1976,34.0594,34.1976,83733.0
2019-10-11 10:25:00,37.11,37.12,37.04,37.04,86693.0,34.1976,34.2068,34.1331,34.1331,86693.0
2019-10-11 10:30:00,37.05,37.05,36.89,36.97,149250.0,34.1423,34.1423,33.9949,34.0686,149250.0
2019-10-11 10:35:00,36.98,37.03,36.97,37.01,65974.0,34.0778,34.1239,34.0686,34.1055,65974.0
2019-10-11 10:40:00,37.02,37.07,36.98,37.02,64335.0,34.1147,34.1608,34.0778,34.1147,64335.0
2019-10-11 10:45:00,37.01,37.06,36.99,37.05,42661.0,34.1055,34.1516,34.087,34.1423,42661.0
2019-10-11 10:50:00,37.05,37.12,37.04,37.09,51473.0,34.1423,34.2068,34.1331,34.1792,51473.0
2019-10-11 10:55:00,37.1,37.11,37.07,37.09,85612.0,34.1884,34.1976,34.1608,34.1792,85612.0
2019-10-11 11:00:00,37.09,37.16,37.03,37.14,171656.0,34.1792,34.2437,34.1239,34.2253,171656.0
2019-10-11 11:05:00,37.14,37.19,37.09,37.13,82117.0,34.2253,34.2714,34.1792,34.2161,82117.0
2019-10-11 11:10:00,37.13,37.13,37.06,37.09,190871.0,34.2161,34.2161,34.1516,34.1792,190871.0
2019-10-11 11:15:00,37.09,37.19,37.07,37.16,250334.0,34.1792,34.2714,34.1608,34.2437,250334.0
2019-10-11 11:20:00,37.16,37.2,37.13,37.14,59923.0,34.2437,34.2806,34.2161,34.2253,59923.0
2019-10-11 11:25:00,37.13,37.16,37.12,37.14,53813.0,34.2161,34.2437,34.2068,34.2253,53813.0
2019-10-11 11:30:00,37.14,37.21,37.11,37.2,147406.0,34.2253,34.2898,34.1976,34.2806,147406.0
2019-10-11 11:35:00,37.2,37.22,37.14,37.15,52732.0,34.2806,34.299,34.2253,34.2345,52732.0
2019-10-11 11:40:00,37.16,37.17,37.08,37.09,123849.0,34.2437,34.2529,34.17,34.1792,123849.0
2019-10-11 11:45:00,37.1,37.14,37.0,37.04,98227.0,34.1884,34.2253,34.0963,34.1331,98227.0
2019-10-11 11:50:00,37.04,37.1,37.02,37.1,29803.0,34.1331,34.1884,34.1147,34.1884,29803.0
2019-10-11 11:55:00,37.1,37.14,37.09,37.12,51756.0,34.1884,34.2253,34.1792,34.2068,51756.0
2019-10-11 12:00:00,37.12,37.15,37.08,37.09,88761.0,34.2068,34.2345,34.17,34.1792,88761.0
2019-10-11 12:05:00,37.09,37.12,37.06,37.09,141562.0,34.1792,34.2068,34.1516,34.1792,141562.0
2019-10-11 12:10:00,37.09,37.14,37.06,37.11,52879.0,34.1792,34.2253,34.1516,34.1976,52879.0
2019-10-11 12:15:00,37.11,37.18,37.09,37.18,69908.0,34.1976,34.2621,34.1792,34.2621,69908.0
2019-10-11 12:20:00,37.18,37.28,37.16,37.26,131570.0,34.2621,34.3543,34.2437,34.3359,131570.0
2019-10-11 12:25:00,37.26,37.26,37.22,37.26,46487.0,34.3359,34.3359,34.299,34.3359,46487.0
2019-10-11 12:30:00,37.26,37.31,37.1,37.23,236169.0,34.3359,34.3819,34.1884,34.3082,236169.0
2019-10-11 12:35:00,37.23,37.27,37.21,37.25,44548.0,34.3082,34.3451,34.2898,34.3266,44548.0
2019-10-11 12:40:00,37.24,37.25,37.19,37.2,62150.0,34.3174,34.3266,34.2714,34.2806,62150.0
2019-10-11 12:45:00,37.2,37.26,37.19,37.25,50870.0,34.2806,34.3359,34.2714,34.3266,50870.0
2019-10-11 12:50:00,37.25,37.39,37.24,37.34,87954.0,34.3266,34.4557,34.3174,34.4096,87954.0
2019-10-11 12:55:00,37.35,37.36,37.3,37.32,53208.0,34.4188,34.428,34.3727,34.3911,53208.0
2019-10-11 13:00:00,37.32,37.36,37.3,37.31,48868.0,34.3911,34.428,34.3727,34.3819,48868.0
2019-10-11 13:05:00,37.32,37.35,37.29,37.29,78651.0,34.3911,34.4188,34.3635,34.3635,78651.0
2019-10-11 13:10:00,37.29,37.3,37.25,37.26,59043.0,34.3635,34.3727,34.3266,34.3359,59043.0
2019-10-11 13:15:00,37.26,37.29,37.25,37.29,40301.0,34.3359,34.3635,34.3266,34.3635,40301.0
2019-10-11 13:20:00,37.29,37.3,37.27,37.3,39685.0,34.3635,34.3727,34.3451,34.3727,39685.0
2019-10-11 13:25:00,37.3,37.42,37.27,37.33,190574.0,34.3727,34.4833,34.3451,34.4004,190574.0
2019-10-11 13:30:00,37.34,37.36,37.31,37.34,50673.0,34.4096,34.428,34.3819,34.4096,50673.0
2019-10-11 13:35:00,37.35,37.39,37.33,37.35,53872.0,34.4188,34.4557,34.4004,34.4188,53872.0
2019-10-11 13:40:00,37.35,37.41,37.35,37.41,66945.0,34.4188,34.4741,34.4188,34.4741,66945.0
2019-10-11 13:45:00,37.41,37.42,37.4,37.42,53776.0,34.4741,34.4833,34.4649,34.4833,53776.0
2019-10-11 13:50:00,37.41,37.45,37.35,37.39,129273.0,34.4741,34.5109,34.4188,34.4557,129273.0
2019-10-11 13:55:00,37.39,37.4,37.37,37.38,48487.0,34.4557,34.4649,34.4372,34.4464,48487.0
2019-10-11 14:00:00,37.38,37.48,37.35,37.46,181047.0,34.4464,34.5386,34.4188,34.5202,181047.0
2019-10-11 14:05:00,37.47,37.5,37.46,37.5,84696.0,34.5294,34.557,34.5202,34.557,84696.0
2019-10-11 14:10:00,37.5,37.51,37.43,37.47,99939.0,34.557,34.5662,34.4925,34.5294,99939.0
2019-10-11 14:15:00,37.47,37.49,37.45,37.47,69963.0,34.5294,34.5478,34.5109,34.5294,69963.0
2019-10-11 14:20:00,37.47,37.52,37.46,37.5,45935.0,34.5294,34.5755,34.5202,34.557,45935.0
2019-10-11 14:25:00,37.5,37.55,37.5,37.54,44441.0,34.557,34.6031,34.557,34.5939,44441.0
2019-10-11 14:30:00,37.54,37.59,37.52,37.54,101598.0,34.5939,34.64,34.5755,34.5939,101598.0
2019-10-11 14:35:00,37.54,37.61,37.53,37.59,77963.0,34.5939,34.6584,34.5847,34.64,77963.0
2019-10-11 14:40:00,37.59,37.61,37.56,37.58,57922.0,34.64,34.6584,34.6123,34.6307,57922.0
2019-10-11 14:45:00,37.58,37.62,37.56,37.56,133365.0,34.6307,34.6676,34.6123,34.6123,133365.0
2019-10-11 14:50:00,37.56,37.62,37.54,37.55,120373.0,34.6123,34.6676,34.5939,34.6031,120373.0
2019-10-11 14:55:00,37.55,37.59,37.52,37.56,110119.0,34.6031,34.64,34.5755,34.6123,110119.0
2019-10-11 15:00:00,37.55,37.57,37.52,37.52,87587.0,34.6031,34.6215,34.5755,34.5755,87587.0
2019-10-11 15:05:00,37.52,37.57,37.5,37.57,69679.0,34.5755,34.6215,34.557,34.6215,69679.0
2019-10-11 15:10:00,37.56,37.58,37.51,37.53,111068.0,34.6123,34.6307,34.5662,34.5847,111068.0
2019-10-11 15:15:00,37.53,37.54,37.51,37.52,89124.0,34.5847,34.5939,34.5662,34.5755,89124.0
2019-10-11 15:20:00,37.52,37.58,37.51,37.56,192391.0,34.5755,34.6307,34.5662,34.6123,192391.0
2019-10-11 15:25:00,37.56,37.61,37.55,37.59,82449.0,34.6123,34.6584,34.6031,34.64,82449.0
2019-10-11 15:30:00,37.6,37.63,37.53,37.58,209123.0,34.6492,34.6768,34.5847,34.6307,209123.0
2019-10-11 15:35:00,37.58,37.66,37.55,37.65,251325.0,34.6307,34.7045,34.6031,34.6953,251325.0
2019-10-11 15:40:00,37.66,37.71,37.54,37.54,233470.0,34.7045,34.7505,34.5939,34.5939,233470.0
2019-10-11 15:45:00,37.54,37.57,37.42,37.46,356438.0,34.5939,34.6215,34.4833,34.5202,356438.0
2019-10-11 15:50:00,37.45,37.5,37.38,37.4,348883.0,34.5109,34.557,34.4464,34.4649,348883.0
2019-10-11 15:55:00,37.39,37.41,37.28,37.28,625208.0,34.4557,34.4741,34.3543,34.3543,625208.0
2019-10-14 09:30:00,37.03,37.41,37.03,37.36,225926.0,34.1239,34.4741,34.1239,34.428,225926.0
2019-10-14 09:35:00,37.36,37.39,37.14,37.18,139615.0,34.428,34.4557,34.2253,34.2621,139615.0
2019-10-14 09:40:00,37.18,37.41,37.15,37.38,100388.0,34.2621,34.4741,34.2345,34.4464,100388.0
2019-10-14 09:45:00,37.38,37.48,37.36,37.48,70601.0,34.4464,34.5386,34.428,34.5386,70601.0
2019-10-14 09:50:00,37.48,37.53,37.38,37.48,135604.0,34.5386,34.5847,34.4464,34.5386,135604.0
2019-10-14 09:55:00,37.49,37.55,37.45,37.52,102187.0,34.5478,34.6031,34.5109,34.5755,102187.0
2019-10-14 10:00:00,37.51,37.61,37.49,37.49,88045.0,34.5662,34.6584,34.5478,34.5478,88045.0
2019-10-14 10:05:00,37.49,37.49,37.41,37.49,100711.0,34.5478,34.5478,34.4741,34.5478,100711.0
2019-10-14 10:10:00,37.49,37.5,37.44,37.46,64773.0,34.5478,34.557,34.5017,34.5202,64773.0
2019-10-14 10:15:00,37.46,37.58,37.46,37.47,107618.0,34.5202,34.6307,34.5202,34.5294,107618.0
2019-10-14 10:20:00,37.47,37.52,37.43,37.45,87906.0,34.5294,34.5755,34.4925,34.5109,87906.0
2019-10-14 10:25:00,37.44,37.46,37.38,37.43,61415.0,34.5017,34.5202,34.4464,34.4925,61415.0
2019-10-14 10:30:00,37.43,37.51,37.41,37.48,89118.0,34.4925,34.5662,34.4741,34.5386,89118.0
2019-10-14 10:35:00,37.48,37.51,37.44,37.49,78456.0,34.5386,34.5662,34.5017,34.5478,78456.0
2019-10-14 10:40:00,37.49,37.61,37.49,37.61,106220.0,34.5478,34.6584,34.5478,34.6584,106220.0
2019-10-14 10:45:00,37.61,37.7,37.6,37.68,189051.0,34.6584,34.7413,34.6492,34.7229,189051.0
2019-10-14 10:50:00,37.68,37.74,37.68,37.68,147457.0,34.7229,34.7782,34.7229,34.7229,147457.0
2019-10-14 10:55:00,37.68,37.69,37.65,37.68,98268.0,34.7229,34.7321,34.6953,34.7229,98268.0
2019-10-14 11:00:00,37.68,37.73,37.58,37.59,125650.0,34.7229,34.769,34.6307,34.64,125650.0
2019-10-14 11:05:00,37.59,37.61,37.55,37.55,55404.0,34.64,34.6584,34.6031,34.6031,55404.0
2019-10-14 11:10:00,37.55,37.59,37.51,37.59,60975.0,34.6031,34.64,34.5662,34.64,60975.0
2019-10-14 11:15:00,37.59,37.59,37.51,37.52,64256.0,34.64,34.64,34.5662,34.5755,64256.0
2019-10-14 11:20:00,37.52,37.56,37.49,37.52,75237.0,34.5755,34.6123,34.5478,34.5755,75237.0
2019-10-14 11:25:00,37.52,37.66,37.51,37.59,76875.0,34.5755,34.7045,34.5662,34.64,76875.0
2019-10-14 11:30:00,37.6,37.63,37.54,37.55,50584.0,34.6492,34.6768,34.5939,34.6031,50584.0
2019-10-14 11:35:00,37.55,37.56,37.48,37.53,57145.0,34.6031,34.6123,34.5386,34.5847,57145.0
2019-10-14 11:40:00,37.53,37.61,37.52,37.58,56897.0,34.5847,34.6584,34.5755,34.6307,56897.0
2019-10-14 11:45:00,37.59,37.6,37.54,37.56,40763.0,34.64,34.6492,34.5939,34.6123,40763.0
2019-10-14 11:50:00,37.57,37.61,37.55,37.59,87797.0,34.6215,34.6584,34.6031,34.64,87797.0
2019-10-14 11:55:00,37.6,37.62,37.56,37.6,58465.0,34.6492,34.6676,34.6123,34.6492,58465.0
2019-10-14 12:00:00,37.6,37.68,37.6,37.66,69973.0,34.6492,34.7229,34.6492,34.7045,69973.0
2019-10-14 12:05:00,37.66,37.8,37.65,37.71,84074.0,34.7045,34.8335,34.6953,34.7505,84074.0
2019-10-14 12:10:00,37.7,37.78,37.67,37.77,56049.0,34.7413,34.815,34.7137,34.8058,56049.0
2019-10-14 12:15:00,37.76,37.77,37.73,37.73,30156.0,34.7966,34.8058,34.769,34.769,30156.0
2019-10-14 12:20:00,37.74,37.76,37.7,37.75,62584.0,34.7782,34.7966,34.7413,34.7874,62584.0
2019-10-14 12:25:00,37.74,37.79,37.73,37.77,45010.0,34.7782,34.8243,34.769,34.8058,45010.0
2019-10-14 12:30:00,37.77,37.78,37.72,37.75,58649.0,34.8058,34.815,34.7598,34.7874,58649.0
2019-10-14 12:35:00,37.74,37.75,37.69,37.72,67998.0,34.7782,34.7874,34.7321,34.7598,67998.0
2019-10-14 12:40:00,37.72,37.75,37.71,37.73,42095.0,34.7598,34.7874,34.7505,34.769,42095.0
2019-10-14 12:45:00,37.73,37.73,37.69,37.71,47287.0,34.769,34.769,34.7321,34.7505,47287.0
2019-10-14 12:50:00,37.72,37.72,37.67,37.68,35829.0,34.7598,34.7598,34.7137,34.7229,35829.0
2019-10-14 12:55:00,37.69,37.71,37.66,37.69,28968.0,34.7321,34.7505,34.7045,34.7321,28968.0
2019-10-14 13:00:00,37.68,37.71,37.66,37.66,34376.0,34.7229,34.7505,34.7045,34.7045,34376.0
2019-10-14 13:05:00,37.67,37.67,37.65,37.65,27182.0,34.7137,34.7137,34.6953,34.6953,27182.0
2019-10-14 13:10:00,37.65,37.66,37.62,37.65,35394.0,34.6953,34.7045,34.6676,34.6953,35394.0
2019-10-14 13:15:00,37.65,37.65,37.62,37.63,40523.0,34.6953,34.6953,34.6676,34.6768,40523.0
2019-10-14 13:20:00,37.63,37.65,37.6,37.62,48441.0,34.6768,34.6953,34.6492,34.6676,48441.0
2019-10-14 13:25:00,37.62,37.68,37.6,37.66,111096.0,34.6676,34.7229,34.6492,34.7045,111096.0
2019-10-14 13:30:00,37.66,37.67,37.61,37.64,42554.0,34.7045,34.7137,34.6584,34.686,42554.0
2019-10-14 13:35:00,37.64,37.66,37.63,37.63,28779.0,34.686,34.7045,34.6768,34.6768,28779.0
2019-10-14 13:40:00,37.63,37.64,37.61,37.63,43484.0,34.6768,34.686,34.6584,34.6768,43484.0
2019-10-14 13:45:00,37.62,37.64,37.61,37.64,38567.0,34.6676,34.686,34.6584,34.686,38567.0
2019-10-14 13:50:00,37.64,37.71,37.63,37.7,90009.0,34.686,34.7505,34.6768,34.7413,90009.0
2019-10-14 13:55:00,37.7,37.74,37.69,37.74,43955.0,34.7413,34.7782,34.7321,34.7782,43955.0
2019-10-14 14:00:00,37.73,37.74,37.7,37.71,37840.0,34.769,34.7782,34.7413,34.7505,37840.0
2019-10-14 14:05:00,37.7,37.81,37.68,37.8,151402.0,34.7413,34.8427,34.7229,34.8335,151402.0
2019-10-14 14:10:00,37.8,37.83,37.76,37.76,87161.0,34.8335,34.8611,34.7966,34.7966,87161.0
2019-10-14 14:15:00,37.77,37.77,37.69,37.69,48352.0,34.8058,34.8058,34.7321,34.7321,48352.0
2019-10-14 14:20:00,37.69,37.71,37.67,37.7,43478.0,34.7321,34.7505,34.7137,34.7413,43478.0
2019-10-14 14:25:00,37.7,37.71,37.68,37.69,36628.0,34.7413,34.7505,34.7229,34.7321,36628.0
2019-10-14 14:30:00,37.69,37.71,37.68,37.7,49574.0,34.7321,34.7505,34.7229,34.7413,49574.0
2019-10-14 14:35:00,37.7,37.72,37.68,37.7,46740.0,34.7413,34.7598,34.7229,34.7413,46740.0
2019-10-14 14:40:00,37.7,37.76,37.69,37.71,93226.0,34.7413,34.7966,34.7321,34.7505,93226.0
2019-10-14 14:45:00,37.71,37.71,37.66,37.66,54261.0,34.7505,34.7505,34.7045,34.7045,54261.0
2019-10-14 14:50:00,37.67,37.7,37.66,37.66,44173.0,34.7137,34.7413,34.7045,34.7045,44173.0
2019-10-14 14:55:00,37.67,37.69,37.65,37.66,52596.0,34.7137,34.7321,34.6953,34.7045,52596.0
2019-10-14 15:00:00,37.66,37.66,37.61,37.64,67141.0,34.7045,34.7045,34.6584,34.686,67141.0
2019-10-14 15:05:00,37.64,37.68,37.63,37.66,39163.0,34.686,34.7229,34.6768,34.7045,39163.0
2019-10-14 15:10:00,37.66,37.69,37.66,37.69,56175.0,34.7045,34.7321,34.7045,34.7321,56175.0
2019-10-14 15:15:00,37.69,37.7,37.67,37.69,65793.0,34.7321,34.7413,34.7137,34.7321,65793.0
2019-10-14 15:20:00,37.69,37.69,37.66,37.68,41678.0,34.7321,34.7321,34.7045,34.7229,41678.0
2019-10-14 15:25:00,37.68,37.74,37.67,37.73,130174.0,34.7229,34.7782,34.7137,34.769,130174.0
2019-10-14 15:30:00,37.74,37.75,37.63,37.66,210907.0,34.7782,34.7874,34.6768,34.7045,210907.0
2019-10-14 15:35:00,37.66,37.72,37.65,37.72,131002.0,34.7045,34.7598,34.6953,34.7598,131002.0
2019-10-14 15:40:00,37.72,37.73,37.67,37.7,138414.0,34.7598,34.769,34.7137,34.7413,138414.0
2019-10-14 15:45:00,37.7,37.72,37.69,37.7,194517.0,34.7413,34.7598,34.7321,34.7413,194517.0
2019-10-14 15:50:00,37.69,37.75,37.68,37.73,252526.0,34.7321,34.7874,34.7229,34.769,252526.0
2019-10-14 15:55:00,37.73,37.79,37.7,37.75,495272.0,34.769,34.8243,34.7413,34.7874,495272.0
2019-10-15 09:30:00,38.97,39.25,38.55,38.55,634597.0,35.9117,36.1697,35.5246,35.5246,634597.0
2019-10-15 09:35:00,38.55,38.72,38.27,38.67,345224.0,35.5246,35.6813,35.2666,35.6352,345224.0
2019-10-15 09:40:00,38.67,39.15,38.63,39.13,378297.0,35.6352,36.0775,35.5983,36.0591,378297.0
2019-10-15 09:45:00,39.15,39.17,39.0,39.12,261364.0,36.0775,36.096,35.9393,36.0499,261364.0
2019-10-15 09:50:00,39.15,39.29,39.11,39.18,314572.0,36.0775,36.2065,36.0407,36.1052,314572.0
2019-10-15 09:55:00,39.19,39.22,38.97,39.16,210355.0,36.1144,36.142,35.9117,36.0867,210355.0
2019-10-15 10:00:00,39.16,39.17,38.98,39.09,138361.0,36.0867,36.096,35.9209,36.0222,138361.0
2019-10-15 10:05:00,39.09,39.24,39.08,39.14,137339.0,36.0222,36.1605,36.013,36.0683,137339.0
2019-10-15 10:10:00,39.15,39.52,39.15,39.49,219089.0,36.0775,36.4185,36.0775,36.3908,219089.0
2019-10-15 10:15:00,39.49,39.57,39.48,39.49,115009.0,36.3908,36.4646,36.3816,36.3908,115009.0
2019-10-15 10:20:00,39.5,39.53,39.38,39.49,180699.0,36.4001,36.4277,36.2895,36.3908,180699.0
2019-10-15 10:25:00,39.5,39.62,39.5,39.59,112825.0,36.4001,36.5106,36.4001,36.483,112825.0
2019-10-15 10:30:00,39.6,39.78,39.58,39.71,109024.0,36.4922,36.6581,36.4738,36.5936,109024.0
2019-10-15 10:35:00,39.71,39.85,39.69,39.83,181723.0,36.5936,36.7226,36.5752,36.7042,181723.0
2019-10-15 10:40:00,39.85,39.96,39.79,39.9,164088.0,36.7226,36.824,36.6673,36.7687,164088.0
2019-10-15 10:45:00,39.9,39.97,39.85,39.9,116512.0,36.7687,36.8332,36.7226,36.7687,116512.0
2019-10-15 10:50:00,39.9,39.9,39.79,39.81,143434.0,36.7687,36.7687,36.6673,36.6857,143434.0
2019-10-15 10:55:00,39.82,39.85,39.7,39.73,145144.0,36.6949,36.7226,36.5844,36.612,145144.0
2019-10-15 11:00:00,39.73,39.8,39.71,39.8,129989.0,36.612,36.6765,36.5936,36.6765,129989.0
2019-10-15 11:05:00,39.8,39.89,39.77,39.86,139036.0,36.6765,36.7595,36.6489,36.7318,139036.0
2019-10-15 11:10:00,39.87,39.9,39.71,39.76,185281.0,36.741,36.7687,36.5936,36.6397,185281.0
2019-10-15 11:15:00,39.76,39.85,39.76,39.82,92848.0,36.6397,36.7226,36.6397,36.6949,92848.0
2019-10-15 11:20:00,39.82,39.85,39.8,39.84,152583.0,36.6949,36.7226,36.6765,36.7134,152583.0
2019-10-15 11:25:00,39.84,39.92,39.78,39.84,94943.0,36.7134,36.7871,36.6581,36.7134,94943.0
2019-10-15 11:30:00,39.84,39.9,39.83,39.86,157978.0,36.7134,36.7687,36.7042,36.7318,157978.0
2019-10-15 11:35:00,39.85,39.92,39.8,39.87,127454.0,36.7226,36.7871,36.6765,36.741,127454.0
2019-10-15 11:40:00,39.87,39.88,39.82,39.87,48699.0,36.741,36.7502,36.6949,36.741,48699.0
2019-10-15 11:45:00,39.87,39.87,39.79,39.82,77814.0,36.741,36.741,36.6673,36.6949,77814.0
2019-10-15 11:50:00,39.82,39.87,39.73,39.8,75879.0,36.6949,36.741,36.612,36.6765,75879.0
2019-10-15 11:55:00,39.79,39.85,39.76,39.84,51727.0,36.6673,36.7226,36.6397,36.7134,51727.0
2019-10-15 12:00:00,39.83,39.85,39.79,39.81,47159.0,36.7042,36.7226,36.6673,36.6857,47159.0
2019-10-15 12:05:00,39.82,39.82,39.74,39.77,41046.0,36.6949,36.6949,36.6212,36.6489,41046.0
2019-10-15 12:10:00,39.76,39.8,39.76,39.8,58964.0,36.6397,36.6765,36.6397,36.6765,58964.0
2019-10-15 12:15:00,39.79,39.88,39.79,39.85,76177.0,36.6673,36.7502,36.6673,36.7226,76177.0
2019-10-15 12:20:00,39.86,39.88,39.82,39.83,67570.0,36.7318,36.7502,36.6949,36.7042,67570.0
2019-10-15 12:25:00,39.83,39.87,39.8,39.86,106252.0,36.7042,36.741,36.6765,36.7318,106252.0
2019-10-15 12:30:00,39.86,39.92,39.85,39.9,95459.0,36.7318,36.7871,36.7226,36.7687,95459.0
2019-10-15 12:35:00,39.9,39.9,39.79,39.79,100267.0,36.7687,36.7687,36.6673,36.6673,100267.0
2019-10-15 12:40:00,39.8,39.83,39.76,39.77,124731.0,36.6765,36.7042,36.6397,36.6489,124731.0
2019-10-15 12:45:00,39.76,39.77,39.66,39.66,61837.0,36.6397,36.6489,36.5475,36.5475,61837.0
2019-10-15 12:50:00,39.67,39.7,39.66,39.68,53088.0,36.5567,36.5844,36.5475,36.5659,53088.0
2019-10-15 12:55:00,39.68,39.77,39.66,39.77,45688.0,36.5659,36.6489,36.5475,36.6489,45688.0
2019-10-15 13:00:00,39.76,39.78,39.68,39.75,57937.0,36.6397,36.6581,36.5659,36.6304,57937.0
2019-10-15 13:05:00,39.74,39.79,39.74,39.78,45076.0,36.6212,36.6673,36.6212,36.6581,45076.0
2019-10-15 13:10:00,39.78,39.83,39.75,39.78,57565.0,36.6581,36.7042,36.6304,36.6581,57565.0
2019-10-15 13:15:00,39.77,39.79,39.75,39.77,26245.0,36.6489,36.6673,36.6304,36.6489,26245.0
2019-10-15 13:20:00,39.78,39.79,39.7,39.71,47765.0,36.6581,36.6673,36.5844,36.5936,47765.0
2019-10-15 13:25:00,39.7,39.72,39.68,39.71,36671.0,36.5844,36.6028,36.5659,36.5936,36671.0
2019-10-15 13:30:00,39.71,39.75,39.71,39.73,33654.0,36.5936,36.6304,36.5936,36.612,33654.0
2019-10-15 13:35:00,39.73,39.78,39.69,39.77,48520.0,36.612,36.6581,36.5752,36.6489,48520.0
2019-10-15 13:40:00,39.76,39.79,39.75,39.79,30141.0,36.6397,36.6673,36.6304,36.6673,30141.0
2019-10-15 13:45:00,39.79,39.89,39.78,39.89,194618.0,36.6673,36.7595,36.6581,36.7595,194618.0
2019-10-15 13:50:00,39.89,39.95,39.87,39.93,142480.0,36.7595,36.8147,36.741,36.7963,142480.0
2019-10-15 13:55:00,39.93,39.98,39.9,39.94,132177.0,36.7963,36.8424,36.7687,36.8055,132177.0
2019-10-15 14:00:00,39.94,39.94,39.85,39.88,76275.0,36.8055,36.8055,36.7226,36.7502,76275.0
2019-10-15 14:05:00,39.88,40.0,39.84,39.98,120855.0,36.7502,36.8608,36.7134,36.8424,120855.0
2019-10-15 14:10:00,39.98,40.13,39.97,40.12,159709.0,36.8424,36.9806,36.8332,36.9714,159709.0
2019-10-15 14:15:00,40.12,40.23,40.11,40.14,117417.0,36.9714,37.0728,36.9622,36.9898,117417.0
2019-10-15 14:20:00,40.14,40.19,40.07,40.07,94983.0,36.9898,37.0359,36.9253,36.9253,94983.0
2019-10-15 14:25:00,40.06,40.14,40.05,40.11,91660.0,36.9161,36.9898,36.9069,36.9622,91660.0
2019-10-15 14:30:00,40.11,40.11,39.98,39.99,88199.0,36.9622,36.9622,36.8424,36.8516,88199.0
2019-10-15 14:35:00,39.99,40.04,39.94,39.94,167732.0,36.8516,36.8977,36.8055,36.8055,167732.0
2019-10-15 14:40:00,39.93,39.98,39.89,39.92,74116.0,36.7963,36.8424,36.7595,36.7871,74116.0
2019-10-15 14:45:00,39.92,39.99,39.91,39.93,61284.0,36.7871,36.8516,36.7779,36.7963,61284.0
2019-10-15 14:50:00,39.93,39.97,39.89,39.91,61000.0,36.7963,36.8332,36.7595,36.7779,61000.0
2019-10-15 14:55:00,39.91,39.92,39.88,39.9,85778.0,36.7779,36.7871,36.7502,36.7687,85778.0
2019-10-15 15:00:00,39.9,39.91,39.82,39.83,61192.0,36.7687,36.7779,36.6949,36.7042,61192.0
2019-10-15 15:05:00,39.83,39.85,39.77,39.81,77051.0,36.7042,36.7226,36.6489,36.6857,77051.0
2019-10-15 15:10:00,39.8,39.85,39.74,39.84,72946.0,36.6765,36.7226,36.6212,36.7134,72946.0
2019-10-15 15:15:00,39.84,39.94,39.83,39.92,88210.0,36.7134,36.8055,36.7042,36.7871,88210.0
2019-10-15 15:20:00,39.92,39.93,39.89,39.93,68274.0,36.7871,36.7963,36.7595,36.7963,68274.0
2019-10-15 15:25:00,39.93,39.93,39.82,39.83,121941.0,36.7963,36.7963,36.6949,36.7042,121941.0
2019-10-15 15:30:00,39.83,39.89,39.77,39.84,151389.0,36.7042,36.7595,36.6489,36.7134,151389.0
2019-10-15 15:35:00,39.85,39.89,39.77,39.77,140745.0,36.7226,36.7595,36.6489,36.6489,140745.0
2019-10-15 15:40:00,39.77,39.85,39.72,39.73,222117.0,36.6489,36.7226,36.6028,36.612,222117.0
2019-10-15 15:45:00,39.72,39.82,39.71,39.74,224054.0,36.6028,36.6949,36.5936,36.6212,224054.0
2019-10-15 15:50:00,39.74,39.77,39.7,39.76,302573.0,36.6212,36.6489,36.5844,36.6397,302573.0
2019-10-15 15:55:00,39.75,39.82,39.67,39.74,763654.0,36.6304,36.6949,36.5567,36.6212,763654.0
2019-10-16 09:30:00,38.68,39.31,38.67,39.23,408451.0,35.6444,36.225,35.6352,36.1513,408451.0
2019-10-16 09:35:00,39.25,39.48,39.13,39.35,221403.0,36.1697,36.3816,36.0591,36.2618,221403.0
2019-10-16 09:40:00,39.35,39.57,39.3,39.39,249884.0,36.2618,36.4646,36.2158,36.2987,249884.0
2019-10-16 09:45:00,39.38,39.5,39.27,39.27,193462.0,36.2895,36.4001,36.1881,36.1881,193462.0
2019-10-16 09:50:00,39.28,39.54,39.25,39.46,179724.0,36.1973,36.4369,36.1697,36.3632,179724.0
2019-10-16 09:55:00,39.46,39.46,39.2,39.27,148004.0,36.3632,36.3632,36.1236,36.1881,148004.0
2019-10-16 10:00:00,39.27,39.35,39.13,39.15,170225.0,36.1881,36.2618,36.0591,36.0775,170225.0
2019-10-16 10:05:00,39.15,39.22,39.06,39.18,164864.0,36.0775,36.142,35.9946,36.1052,164864.0
2019-10-16 10:10:00,39.18,39.25,39.14,39.22,128787.0,36.1052,36.1697,36.0683,36.142,128787.0
2019-10-16 10:15:00,39.23,39.32,39.2,39.31,147840.0,36.1513,36.2342,36.1236,36.225,147840.0
2019-10-16 10:20:00,39.32,39.33,39.2,39.23,135800.0,36.2342,36.2434,36.1236,36.1513,135800.0
2019-10-16 10:25:00,39.23,39.44,39.2,39.34,169743.0,36.1513,36.3448,36.1236,36.2526,169743.0
2019-10-16 10:30:00,39.34,39.44,39.32,39.34,105066.0,36.2526,36.3448,36.2342,36.2526,105066.0
2019-10-16 10:35:00,39.34,39.36,39.24,39.24,136255.0,36.2526,36.2711,36.1605,36.1605,136255.0
2019-10-16 10:40:00,39.25,39.25,39.13,39.16,153916.0,36.1697,36.1697,36.0591,36.0867,153916.0
2019-10-16 10:45:00,39.17,39.19,39.07,39.09,140938.0,36.096,36.1144,36.0038,36.0222,140938.0
2019-10-16 10:50:00,39.1,39.21,39.09,39.21,156543.0,36.0315,36.1328,36.0222,36.1328,156543.0
2019-10-16 10:55:00,39.21,39.3,39.2,39.23,96743.0,36.1328,36.2158,36.1236,36.1513,96743.0
2019-10-16 11:00:00,39.22,39.27,39.16,39.22,237952.0,36.142,36.1881,36.0867,36.142,237952.0
2019-10-16 11:05:00,39.23,39.26,39.21,39.22,112325.0,36.1513,36.1789,36.1328,36.142,112325.0
2019-10-16 11:10:00,39.22,39.22,39.06,39.09,115934.0,36.142,36.142,35.9946,36.0222,115934.0
2019-10-16 11:15:00,39.09,39.15,39.03,39.03,156488.0,36.0222,36.0775,35.9669,35.9669,156488.0
2019-10-16 11:20:00,39.04,39.04,38.92,38.93,192450.0,35.9762,35.9762,35.8656,35.8748,192450.0
2019-10-16 11:25:00,38.92,38.94,38.85,38.87,191799.0,35.8656,35.884,35.8011,35.8195,191799.0
2019-10-16 11:30:00,38.87,38.87,38.75,38.76,308802.0,35.8195,35.8195,35.7089,35.7181,308802.0
2019-10-16 11:35:00,38.76,38.8,38.71,38.79,245950.0,35.7181,35.755,35.6721,35.7458,245950.0
2019-10-16 11:40:00,38.78,39.0,38.78,38.98,160035.0,35.7366,35.9393,35.7366,35.9209,160035.0
2019-10-16 11:45:00,38.97,39.07,38.97,39.01,140853.0,35.9117,36.0038,35.9117,35.9485,140853.0
2019-10-16 11:50:00,39.0,39.01,38.95,38.98,88740.0,35.9393,35.9485,35.8932,35.9209,88740.0
2019-10-16 11:55:00,38.98,39.01,38.95,38.98,64460.0,35.9209,35.9485,35.8932,35.9209,64460.0
2019-10-16 12:00:00,38.98,39.07,38.98,39.05,142908.0,35.9209,36.0038,35.9209,35.9854,142908.0
2019-10-16 12:05:00,39.04,39.06,39.01,39.06,131486.0,35.9762,35.9946,35.9485,35.9946,131486.0
2019-10-16 12:10:00,39.06,39.07,39.02,39.04,77952.0,35.9946,36.0038,35.9577,35.9762,77952.0
2019-10-16 12:15:00,39.04,39.07,39.01,39.05,65513.0,35.9762,36.0038,35.9485,35.9854,65513.0
2019-10-16 12:20:00,39.04,39.07,39.02,39.02,50880.0,35.9762,36.0038,35.9577,35.9577,50880.0
2019-10-16 12:25:00,39.01,39.07,39.0,39.07,83111.0,35.9485,36.0038,35.9393,36.0038,83111.0
2019-10-16 12:30:00,39.06,39.06,39.01,39.04,62962.0,35.9946,35.9946,35.9485,35.9762,62962.0
2019-10-16 12:35:00,39.03,39.06,39.01,39.02,55054.0,35.9669,35.9946,35.9485,35.9577,55054.0
2019-10-16 12:40:00,39.01,39.03,38.94,38.95,66097.0,35.9485,35.9669,35.884,35.8932,66097.0
2019-10-16 12:45:00,38.95,38.95,38.87,38.9,72811.0,35.8932,35.8932,35.8195,35.8472,72811.0
2019-10-16 12:50:00,38.9,38.91,38.82,38.91,63518.0,35.8472,35.8564,35.7734,35.8564,63518.0
2019-10-16 12:55:00,38.91,38.91,38.83,38.84,43536.0,35.8564,35.8564,35.7826,35.7919,43536.0
2019-10-16 13:00:00,38.83,38.89,38.83,38.88,69110.0,35.7826,35.8379,35.7826,35.8287,69110.0
2019-10-16 13:05:00,38.88,39.0,38.87,38.97,67766.0,35.8287,35.9393,35.8195,35.9117,67766.0
2019-10-16 13:10:00,38.97,39.04,38.96,39.02,72096.0,35.9117,35.9762,35.9024,35.9577,72096.0
2019-10-16 13:15:00,39.01,39.03,38.95,38.96,69749.0,35.9485,35.9669,35.8932,35.9024,69749.0
2019-10-16 13:20:00,38.97,39.04,38.95,39.02,90497.0,35.9117,35.9762,35.8932,35.9577,90497.0
2019-10-16 13:25:00,39.03,39.05,39.01,39.02,54713.0,35.9669,35.9854,35.9485,35.9577,54713.0
2019-10-16 13:30:00,39.02,39.06,39.01,39.05,61105.0,35.9577,35.9946,35.9485,35.9854,61105.0
2019-10-16 13:35:00,39.05,39.07,39.02,39.05,81805.0,35.9854,36.0038,35.9577,35.9854,81805.0
2019-10-16 13:40:00,39.05,39.06,38.95,39.01,92110.0,35.9854,35.9946,35.8932,35.9485,92110.0
2019-10-16 13:45:00,39.01,39.05,39.0,39.01,63025.0,35.9485,35.9854,35.9393,35.9485,63025.0
2019-10-16 13:50:00,39.01,39.02,38.96,38.97,57693.0,35.9485,35.9577,35.9024,35.9117,57693.0
2019-10-16 13:55:00,38.97,39.02,38.95,39.01,86291.0,35.9117,35.9577,35.8932,35.9485,86291.0
2019-10-16 14:00:00,39.01,39.04,38.98,39.04,74031.0,35.9485,35.9762,35.9209,35.9762,74031.0
2019-10-16 14:05:00,39.04,39.04,38.97,38.99,98329.0,35.9762,35.9762,35.9117,35.9301,98329.0
2019-10-16 14:10:00,39.0,39.02,38.98,39.0,80107.0,35.9393,35.9577,35.9209,35.9393,80107.0
2019-10-16 14:15:00,39.01,39.05,39.0,39.03,66933.0,35.9485,35.9854,35.9393,35.9669,66933.0
2019-10-16 14:20:00,39.04,39.05,39.0,39.0,93443.0,35.9762,35.9854,35.9393,35.9393,93443.0
2019-10-16 14:25:00,39.0,39.04,38.99,39.04,72432.0,35.9393,35.9762,35.9301,35.9762,72432.0
2019-10-16 14:30:00,39.04,39.08,39.01,39.07,90157.0,35.9762,36.013,35.9485,36.0038,90157.0
2019-10-16 14:35:00,39.07,39.1,39.04,39.07,99283.0,36.0038,36.0315,35.9762,36.0038,99283.0
2019-10-16 14:40:00,39.07,39.1,39.06,39.08,61930.0,36.0038,36.0315,35.9946,36.013,61930.0
2019-10-16 14:45:00,39.08,39.1,39.06,39.09,105592.0,36.013,36.0315,35.9946,36.0222,105592.0
2019-10-16 14:50:00,39.09,39.09,39.03,39.07,99363.0,36.0222,36.0222,35.9669,36.0038,99363.0
2019-10-16 14:55:00,39.07,39.11,39.06,39.07,82095.0,36.0038,36.0407,35.9946,36.0038,82095.0
2019-10-16 15:00:00,39.07,39.08,39.05,39.08,72779.0,36.0038,36.013,35.9854,36.013,72779.0
2019-10-16 15:05:00,39.07,39.2,39.06,39.2,224891.0,36.0038,36.1236,35.9946,36.1236,224891.0
2019-10-16 15:10:00,39.2,39.23,39.12,39.14,125369.0,36.1236,36.1513,36.0499,36.0683,125369.0
2019-10-16 15:15:00,39.13,39.18,39.1,39.15,133310.0,36.0591,36.1052,36.0315,36.0775,133310.0
2019-10-16 15:20:00,39.15,39.19,39.14,39.17,102953.0,36.0775,36.1144,36.0683,36.096,102953.0
2019-10-16 15:25:00,39.16,39.18,39.14,39.16,131001.0,36.0867,36.1052,36.0683,36.0867,131001.0
2019-10-16 15:30:00,39.16,39.22,39.15,39.21,211105.0,36.0867,36.142,36.0775,36.1328,211105.0
2019-10-16 15:35:00,39.21,39.23,39.19,39.2,211229.0,36.1328,36.1513,36.1144,36.1236,211229.0
2019-10-16 15:40:00,39.2,39.22,39.12,39.14,233790.0,36.1236,36.142,36.0499,36.0683,233790.0
2019-10-16 15:45:00,39.12,39.15,39.1,39.14,242157.0,36.0499,36.0775,36.0315,36.0683,242157.0
2019-10-16 15:50:00,39.13,39.17,39.11,39.13,564602.0,36.0591,36.096,36.0407,36.0591,564602.0
2019-10-16 15:55:00,39.12,39.13,39.01,39.02,907128.0,36.0499,36.0591,35.9485,35.9577,907128.0
2019-10-17 09:30:00,39.56,39.57,39.2,39.4,111969.0,36.4554,36.4646,36.1236,36.3079,111969.0
2019-10-17 09:35:00,39.41,39.42,39.2,39.37,53039.0,36.3171,36.3263,36.1236,36.2803,53039.0
2019-10-17 09:40:00,39.37,39.45,39.3,39.35,31542.0,36.2803,36.354,36.2158,36.2618,31542.0
2019-10-17 09:45:00,39.37,39.54,39.34,39.53,68058.0,36.2803,36.4369,36.2526,36.4277,68058.0
2019-10-17 09:50:00,39.55,39.65,39.51,39.6,53690.0,36.4461,36.5383,36.4093,36.4922,53690.0
2019-10-17 09:55:00,39.61,39.64,39.55,39.56,70342.0,36.5014,36.5291,36.4461,36.4554,70342.0
2019-10-17 10:00:00,39.55,39.58,39.5,39.53,48469.0,36.4461,36.4738,36.4001,36.4277,48469.0
2019-10-17 10:05:00,39.52,39.66,39.52,39.66,67342.0,36.4185,36.5475,36.4185,36.5475,67342.0
2019-10-17 10:10:00,39.67,39.71,39.6,39.65,54426.0,36.5567,36.5936,36.4922,36.5383,54426.0
2019-10-17 10:15:00,39.64,39.66,39.62,39.63,32530.0,36.5291,36.5475,36.5106,36.5199,32530.0
2019-10-17 10:20:00,39.63,39.73,39.62,39.7,37525.0,36.5199,36.612,36.5106,36.5844,37525.0
2019-10-17 10:25:00,39.7,39.71,39.59,39.64,36198.0,36.5844,36.5936,36.483,36.5291,36198.0
2019-10-17 10:30:00,39.63,39.64,39.59,39.61,38459.0,36.5199,36.5291,36.483,36.5014,38459.0
2019-10-17 10:35:00,39.6,39.61,39.52,39.55,36820.0,36.4922,36.5014,36.4185,36.4461,36820.0
2019-10-17 10:40:00,39.55,39.55,39.48,39.49,57125.0,36.4461,36.4461,36.3816,36.3908,57125.0
2019-10-17 10:45:00,39.49,39.5,39.42,39.45,46968.0,36.3908,36.4001,36.3263,36.354,46968.0
2019-10-17 10:50:00,39.45,39.51,39.45,39.5,22766.0,36.354,36.4093,36.354,36.4001,22766.0
2019-10-17 10:55:00,39.49,39.53,39.47,39.48,31536.0,36.3908,36.4277,36.3724,36.3816,31536.0
2019-10-17 11:00:00,39.48,39.5,39.39,39.47,61151.0,36.3816,36.4001,36.2987,36.3724,61151.0
2019-10-17 11:05:00,39.47,39.54,39.45,39.51,54110.0,36.3724,36.4369,36.354,36.4093,54110.0
2019-10-17 11:10:00,39.51,39.56,39.5,39.54,32509.0,36.4093,36.4554,36.4001,36.4369,32509.0
2019-10-17 11:15:00,39.55,39.6,39.53,39.59,82952.0,36.4461,36.4922,36.4277,36.483,82952.0
2019-10-17 11:20:00,39.58,39.6,39.53,39.55,86764.0,36.4738,36.4922,36.4277,36.4461,86764.0
2019-10-17 11:25:00,39.55,39.57,39.49,39.52,51413.0,36.4461,36.4646,36.3908,36.4185,51413.0
2019-10-17 11:30:00,39.52,39.53,39.47,39.51,22731.0,36.4185,36.4277,36.3724,36.4093,22731.0
2019-10-17 11:35:00,39.51,39.55,39.5,39.54,30687.0,36.4093,36.4461,36.4001,36.4369,30687.0
2019-10-17 11:40:00,39.53,39.61,39.53,39.61,83093.0,36.4277,36.5014,36.4277,36.5014,83093.0
2019-10-17 11:45:00,39.61,39.62,39.56,39.56,87175.0,36.5014,36.5106,36.4554,36.4554,87175.0
2019-10-17 11:50:00,39.56,39.58,39.48,39.5,34951.0,36.4554,36.4738,36.3816,36.4001,34951.0
2019-10-17 11:55:00,39.51,39.53,39.49,39.51,25035.0,36.4093,36.4277,36.3908,36.4093,25035.0
2019-10-17 12:00:00,39.51,39.51,39.39,39.42,63976.0,36.4093,36.4093,36.2987,36.3263,63976.0
2019-10-17 12:05:00,39.42,39.46,39.42,39.43,37403.0,36.3263,36.3632,36.3263,36.3356,37403.0
2019-10-17 12:10:00,39.43,39.46,39.41,39.46,47245.0,36.3356,36.3632,36.3171,36.3632,47245.0
2019-10-17 12:15:00,39.46,39.48,39.44,39.44,45806.0,36.3632,36.3816,36.3448,36.3448,45806.0
2019-10-17 12:20:00,39.44,39.46,39.39,39.44,102454.0,36.3448,36.3632,36.2987,36.3448,102454.0
2019-10-17 12:25:00,39.44,39.47,39.4,39.47,110539.0,36.3448,36.3724,36.3079,36.3724,110539.0
2019-10-17 12:30:00,39.47,39.53,39.44,39.5,110984.0,36.3724,36.4277,36.3448,36.4001,110984.0
2019-10-17 12:35:00,39.51,39.53,39.49,39.52,63660.0,36.4093,36.4277,36.3908,36.4185,63660.0
2019-10-17 12:40:00,39.53,39.54,39.49,39.52,55547.0,36.4277,36.4369,36.3908,36.4185,55547.0
2019-10-17 12:45:00,39.52,39.53,39.5,39.52,100788.0,36.4185,36.4277,36.4001,36.4185,100788.0
2019-10-17 12:50:00,39.53,39.53,39.5,39.52,48572.0,36.4277,36.4277,36.4001,36.4185,48572.0
2019-10-17 12:55:00,39.51,39.54,39.51,39.52,34417.0,36.4093,36.4369,36.4093,36.4185,34417.0
2019-10-17 13:00:00,39.52,39.54,39.5,39.51,26283.0,36.4185,36.4369,36.4001,36.4093,26283.0
2019-10-17 13:05:00,39.51,39.51,39.46,39.47,30135.0,36.4093,36.4093,36.3632,36.3724,30135.0
2019-10-17 13:10:00,39.47,39.48,39.39,39.39,26575.0,36.3724,36.3816,36.2987,36.2987,26575.0
2019-10-17 13:15:00,39.39,39.45,39.39,39.44,38329.0,36.2987,36.354,36.2987,36.3448,38329.0
2019-10-17 13:20:00,39.43,39.43,39.39,39.4,24368.0,36.3356,36.3356,36.2987,36.3079,24368.0
2019-10-17 13:25:00,39.4,39.42,39.36,39.38,34226.0,36.3079,36.3263,36.2711,36.2895,34226.0
2019-10-17 13:30:00,39.38,39.41,39.37,39.39,22290.0,36.2895,36.3171,36.2803,36.2987,22290.0
2019-10-17 13:35:00,39.4,39.41,39.38,39.41,30552.0,36.3079,36.3171,36.2895,36.3171,30552.0
2019-10-17 13:40:00,39.41,39.45,39.4,39.45,21706.0,36.3171,36.354,36.3079,36.354,21706.0
2019-10-17 13:45:00,39.45,39.5,39.44,39.46,70767.0,36.354,36.4001,36.3448,36.3632,70767.0
2019-10-17 13:50:00,39.45,39.51,39.45,39.49,55590.0,36.354,36.4093,36.354,36.3908,55590.0
2019-10-17 13:55:00,39.48,39.49,39.45,39.45,44028.0,36.3816,36.3908,36.354,36.354,44028.0
2019-10-17 14:00:00,39.46,39.46,39.36,39.37,79019.0,36.3632,36.3632,36.2711,36.2803,79019.0
2019-10-17 14:05:00,39.36,39.38,39.35,39.38,28571.0,36.2711,36.2895,36.2618,36.2895,28571.0
2019-10-17 14:10:00,39.37,39.38,39.3,39.34,82997.0,36.2803,36.2895,36.2158,36.2526,82997.0
2019-10-17 14:15:00,39.34,39.38,39.31,39.37,69270.0,36.2526,36.2895,36.225,36.2803,69270.0
2019-10-17 14:20:00,39.36,39.37,39.32,39.36,42970.0,36.2711,36.2803,36.2342,36.2711,42970.0
2019-10-17 14:25:00,39.36,39.42,39.35,39.42,25463.0,36.2711,36.3263,36.2618,36.3263,25463.0
2019-10-17 14:30:00,39.41,39.41,39.34,39.36,48644.0,36.3171,36.3171,36.2526,36.2711,48644.0
2019-10-17 14:35:00,39.37,39.37,39.29,39.33,94213.0,36.2803,36.2803,36.2065,36.2434,94213.0
2019-10-17 14:40:00,39.33,39.39,39.32,39.38,99602.0,36.2434,36.2987,36.2342,36.2895,99602.0
2019-10-17 14:45:00,39.39,39.41,39.37,39.4,84389.0,36.2987,36.3171,36.2803,36.3079,84389.0
2019-10-17 14:50:00,39.41,39.46,39.39,39.45,70851.0,36.3171,36.3632,36.2987,36.354,70851.0
2019-10-17 14:55:00,39.44,39.46,39.43,39.45,32808.0,36.3448,36.3632,36.3356,36.354,32808.0
2019-10-17 15:00:00,39.45,39.47,39.43,39.45,45041.0,36.354,36.3724,36.3356,36.354,45041.0
2019-10-17 15:05:00,39.45,39.46,39.39,39.4,155115.0,36.354,36.3632,36.2987,36.3079,155115.0
2019-10-17 15:10:00,39.4,39.45,39.38,39.44,43166.0,36.3079,36.354,36.2895,36.3448,43166.0
2019-10-17 15:15:00,39.44,39.44,39.33,39.36,141271.0,36.3448,36.3448,36.2434,36.2711,141271.0
2019-10-17 15:20:00,39.36,39.36,39.29,39.36,94162.0,36.2711,36.2711,36.2065,36.2711,94162.0
2019-10-17 15:25:00,39.35,39.37,39.34,39.35,63122.0,36.2618,36.2803,36.2526,36.2618,63122.0
2019-10-17 15:30:00,39.34,39.37,39.3,39.33,112020.0,36.2526,36.2803,36.2158,36.2434,112020.0
2019-10-17 15:35:00,39.34,39.36,39.32,39.32,78363.0,36.2526,36.2711,36.2342,36.2342,78363.0
2019-10-17 15:40:00,39.32,39.33,39.29,39.33,78304.0,36.2342,36.2434,36.2065,36.2434,78304.0
2019-10-17 15:45:00,39.33,39.41,39.32,39.37,131446.0,36.2434,36.3171,36.2342,36.2803,131446.0
2019-10-17 15:50:00,39.37,39.45,39.35,39.44,217733.0,36.2803,36.354,36.2618,36.3448,217733.0
2019-10-17 15:55:00,39.44,39.46,39.39,39.46,603678.0,36.3448,36.3632,36.2987,36.3632,603678.0
2019-10-18 09:30:00,39.43,39.79,39.43,39.59,545114.0,36.3356,36.6673,36.3356,36.483,545114.0
2019-10-18 09:35:00,39.59,39.6,39.44,39.57,93719.0,36.483,36.4922,36.3448,36.4646,93719.0
2019-10-18 09:40:00,39.58,39.58,39.45,39.46,81924.0,36.4738,36.4738,36.354,36.3632,81924.0
2019-10-18 09:45:00,39.46,39.67,39.44,39.66,107542.0,36.3632,36.5567,36.3448,36.5475,107542.0
2019-10-18 09:50:00,39.66,39.69,39.58,39.64,40414.0,36.5475,36.5752,36.4738,36.5291,40414.0
2019-10-18 09:55:00,39.65,39.75,39.64,39.75,106512.0,36.5383,36.6304,36.5291,36.6304,106512.0
2019-10-18 10:00:00,39.75,39.83,39.64,39.65,163666.0,36.6304,36.7042,36.5291,36.5383,163666.0
2019-10-18 10:05:00,39.64,39.79,39.6,39.79,74553.0,36.5291,36.6673,36.4922,36.6673,74553.0
2019-10-18 10:10:00,39.79,39.8,39.59,39.62,57499.0,36.6673,36.6765,36.483,36.5106,57499.0
2019-10-18 10:15:00,39.62,39.64,39.57,39.61,86882.0,36.5106,36.5291,36.4646,36.5014,86882.0
2019-10-18 10:20:00,39.61,39.61,39.52,39.54,62897.0,36.5014,36.5014,36.4185,36.4369,62897.0
2019-10-18 10:25:00,39.54,39.58,39.49,39.53,125742.0,36.4369,36.4738,36.3908,36.4277,125742.0
2019-10-18 10:30:00,39.54,39.56,39.46,39.5,78618.0,36.4369,36.4554,36.3632,36.4001,78618.0
2019-10-18 10:35:00,39.49,39.57,39.46,39.52,55308.0,36.3908,36.4646,36.3632,36.4185,55308.0
2019-10-18 10:40:00,39.51,39.59,39.48,39.56,55656.0,36.4093,36.483,36.3816,36.4554,55656.0
2019-10-18 10:45:00,39.56,39.61,39.55,39.6,24887.0,36.4554,36.5014,36.4461,36.4922,24887.0
2019-10-18 10:50:00,39.6,39.67,39.59,39.65,79016.0,36.4922,36.5567,36.483,36.5383,79016.0
2019-10-18 10:55:00,39.65,39.68,39.61,39.66,30160.0,36.5383,36.5659,36.5014,36.5475,30160.0
2019-10-18 11:00:00,39.66,39.72,39.65,39.68,30947.0,36.5475,36.6028,36.5383,36.5659,30947.0
2019-10-18 11:05:00,39.68,39.73,39.68,39.7,48983.0,36.5659,36.612,36.5659,36.5844,48983.0
2019-10-18 11:10:00,39.69,39.84,39.67,39.82,52579.0,36.5752,36.7134,36.5567,36.6949,52579.0
2019-10-18 11:15:00,39.82,39.85,39.8,39.83,62849.0,36.6949,36.7226,36.6765,36.7042,62849.0
2019-10-18 11:20:00,39.82,39.95,39.8,39.95,101711.0,36.6949,36.8147,36.6765,36.8147,101711.0
2019-10-18 11:25:00,39.94,39.96,39.83,39.84,86455.0,36.8055,36.824,36.7042,36.7134,86455.0
2019-10-18 11:30:00,39.85,39.88,39.81,39.82,80864.0,36.7226,36.7502,36.6857,36.6949,80864.0
2019-10-18 11:35:00,39.82,39.92,39.81,39.91,73209.0,36.6949,36.7871,36.6857,36.7779,73209.0
2019-10-18 11:40:00,39.92,39.96,39.89,39.94,67641.0,36.7871,36.824,36.7595,36.8055,67641.0
2019-10-18 11:45:00,39.94,40.04,39.92,39.98,225559.0,36.8055,36.8977,36.7871,36.8424,225559.0
2019-10-18 11:50:00,39.98,40.0,39.92,39.95,58820.0,36.8424,36.8608,36.7871,36.8147,58820.0
2019-10-18 11:55:00,39.95,39.97,39.86,39.86,36125.0,36.8147,36.8332,36.7318,36.7318,36125.0
2019-10-18 12:00:00,39.87,39.9,39.84,39.89,33027.0,36.741,36.7687,36.7134,36.7595,33027.0
2019-10-18 12:05:00,39.89,39.92,39.86,39.89,47489.0,36.7595,36.7871,36.7318,36.7595,47489.0
2019-10-18 12:10:00,39.88,39.9,39.87,39.88,29506.0,36.7502,36.7687,36.741,36.7502,29506.0
2019-10-18 12:15:00,39.88,39.89,39.77,39.78,45319.0,36.7502,36.7595,36.6489,36.6581,45319.0
2019-10-18 12:20:00,39.77,39.79,39.71,39.76,63131.0,36.6489,36.6673,36.5936,36.6397,63131.0
2019-10-18 12:25:00,39.76,39.77,39.73,39.73,33263.0,36.6397,36.6489,36.612,36.612,33263.0
2019-10-18 12:30:00,39.73,39.77,39.71,39.76,43989.0,36.612,36.6489,36.5936,36.6397,43989.0
2019-10-18 12:35:00,39.75,39.77,39.69,39.7,31480.0,36.6304,36.6489,36.5752,36.5844,31480.0
2019-10-18 12:40:00,39.7,39.71,39.65,39.7,59512.0,36.5844,36.5936,36.5383,36.5844,59512.0
2019-10-18 12:45:00,39.72,39.74,39.69,39.73,28257.0,36.6028,36.6212,36.5752,36.612,28257.0
2019-10-18 12:50:00,39.72,39.82,39.72,39.81,76839.0,36.6028,36.6949,36.6028,36.6857,76839.0
2019-10-18 12:55:00,39.82,39.83,39.78,39.82,17562.0,36.6949,36.7042,36.6581,36.6949,17562.0
2019-10-18 13:00:00,39.81,39.86,39.81,39.84,26391.0,36.6857,36.7318,36.6857,36.7134,26391.0
2019-10-18 13:05:00,39.85,39.89,39.83,39.86,38946.0,36.7226,36.7595,36.7042,36.7318,38946.0
2019-10-18 13:10:00,39.85,39.92,39.84,39.92,54750.0,36.7226,36.7871,36.7134,36.7871,54750.0
2019-10-18 13:15:00,39.92,39.99,39.92,39.98,37438.0,36.7871,36.8516,36.7871,36.8424,37438.0
2019-10-18 13:20:00,39.99,40.01,39.97,39.98,92838.0,36.8516,36.87,36.8332,36.8424,92838.0
2019-10-18 13:25:00,39.98,39.99,39.94,39.97,31846.0,36.8424,36.8516,36.8055,36.8332,31846.0
2019-10-18 13:30:00,39.97,40.0,39.95,39.98,41107.0,36.8332,36.8608,36.8147,36.8424,41107.0
2019-10-18 13:35:00,39.99,40.01,39.94,39.96,87703.0,36.8516,36.87,36.8055,36.824,87703.0
2019-10-18 13:40:00,39.95,39.99,39.95,39.98,19971.0,36.8147,36.8516,36.8147,36.8424,19971.0
2019-10-18 13:45:00,39.98,40.02,39.96,40.02,34528.0,36.8424,36.8793,36.824,36.8793,34528.0
2019-10-18 13:50:00,40.02,40.05,40.0,40.01,42627.0,36.8793,36.9069,36.8608,36.87,42627.0
2019-10-18 13:55:00,40.0,40.01,39.97,39.98,39762.0,36.8608,36.87,36.8332,36.8424,39762.0
2019-10-18 14:00:00,39.98,40.01,39.95,40.0,125663.0,36.8424,36.87,36.8147,36.8608,125663.0
2019-10-18 14:05:00,40.0,40.01,39.98,40.0,149039.0,36.8608,36.87,36.8424,36.8608,149039.0
2019-10-18 14:10:00,40.0,40.01,39.93,39.96,68192.0,36.8608,36.87,36.7963,36.824,68192.0
2019-10-18 14:15:00,39.95,39.95,39.89,39.9,52413.0,36.8147,36.8147,36.7595,36.7687,52413.0
2019-10-18 14:20:00,39.9,39.94,39.88,39.91,86713.0,36.7687,36.8055,36.7502,36.7779,86713.0
2019-10-18 14:25:00,39.91,39.95,39.9,39.94,29166.0,36.7779,36.8147,36.7687,36.8055,29166.0
2019-10-18 14:30:00,39.94,39.94,39.9,39.91,25605.0,36.8055,36.8055,36.7687,36.7779,25605.0
2019-10-18 14:35:00,39.91,39.91,39.85,39.87,16138.0,36.7779,36.7779,36.7226,36.741,16138.0
2019-10-18 14:40:00,39.87,39.9,39.84,39.89,49636.0,36.741,36.7687,36.7134,36.7595,49636.0
2019-10-18 14:45:00,39.89,39.92,39.88,39.91,48357.0,36.7595,36.7871,36.7502,36.7779,48357.0
2019-10-18 14:50:00,39.91,39.93,39.89,39.91,21871.0,36.7779,36.7963,36.7595,36.7779,21871.0
2019-10-18 14:55:00,39.91,39.92,39.88,39.89,26673.0,36.7779,36.7871,36.7502,36.7595,26673.0
2019-10-18 15:00:00,39.89,39.94,39.88,39.94,28934.0,36.7595,36.8055,36.7502,36.8055,28934.0
2019-10-18 15:05:00,39.94,39.98,39.92,39.96,57810.0,36.8055,36.8424,36.7871,36.824,57810.0
2019-10-18 15:10:00,39.96,40.0,39.94,39.99,46677.0,36.824,36.8608,36.8055,36.8516,46677.0
2019-10-18 15:15:00,39.99,40.0,39.95,40.0,66726.0,36.8516,36.8608,36.8147,36.8608,66726.0
2019-10-18 15:20:00,40.0,40.01,39.96,39.96,91881.0,36.8608,36.87,36.824,36.824,91881.0
2019-10-18 15:25:00,39.96,39.99,39.95,39.95,59873.0,36.824,36.8516,36.8147,36.8147,59873.0
2019-10-18 15:30:00,39.96,40.0,39.95,39.98,78215.0,36.824,36.8608,36.8147,36.8424,78215.0
2019-10-18 15:35:00,39.98,39.99,39.95,39.96,84206.0,36.8424,36.8516,36.8147,36.824,84206.0
2019-10-18 15:40:00,39.96,40.01,39.95,40.01,115186.0,36.824,36.87,36.8147,36.87,115186.0
2019-10-18 15:45:00,40.01,40.05,40.0,40.02,232081.0,36.87,36.9069,36.8608,36.8793,232081.0
2019-10-18 15:50:00,40.03,40.05,40.0,40.02,232798.0,36.8885,36.9069,36.8608,36.8793,232798.0
2019-10-18 15:55:00,40.01,40.02,39.94,39.95,596551.0,36.87,36.8793,36.8055,36.8147,596551.0
2019-10-21 09:30:00,40.53,40.55,40.33,40.54,174638.0,37.3492,37.3677,37.1649,37.3584,174638.0
2019-10-21 09:35:00,40.54,40.6,40.5,40.53,65355.0,37.3584,37.4137,37.3216,37.3492,65355.0
2019-10-21 09:40:00,40.53,40.55,40.44,40.52,107754.0,37.3492,37.3677,37.2663,37.34,107754.0
2019-10-21 09:45:00,40.53,40.53,40.29,40.3,69154.0,37.3492,37.3492,37.1281,37.1373,69154.0
2019-10-21 09:50:00,40.3,40.33,40.23,40.29,79695.0,37.1373,37.1649,37.0728,37.1281,79695.0
2019-10-21 09:55:00,40.29,40.39,40.27,40.36,60511.0,37.1281,37.2202,37.1096,37.1926,60511.0
2019-10-21 10:00:00,40.36,40.63,40.36,40.58,156961.0,37.1926,37.4414,37.1926,37.3953,156961.0
2019-10-21 10:05:00,40.57,40.6,40.47,40.52,90873.0,37.3861,37.4137,37.2939,37.34,90873.0
2019-10-21 10:10:00,40.52,40.56,40.46,40.48,58671.0,37.34,37.3769,37.2847,37.3032,58671.0
2019-10-21 10:15:00,40.49,40.57,40.49,40.55,69140.0,37.3124,37.3861,37.3124,37.3677,69140.0
2019-10-21 10:20:00,40.55,40.59,40.54,40.57,56827.0,37.3677,37.4045,37.3584,37.3861,56827.0
2019-10-21 10:25:00,40.56,40.6,40.54,40.59,81544.0,37.3769,37.4137,37.3584,37.4045,81544.0
2019-10-21 10:30:00,40.59,40.65,40.57,40.65,38655.0,37.4045,37.4598,37.3861,37.4598,38655.0
2019-10-21 10:35:00,40.64,40.75,40.64,40.74,178272.0,37.4506,37.552,37.4506,37.5427,178272.0
2019-10-21 10:40:00,40.74,40.84,40.73,40.82,107278.0,37.5427,37.6349,37.5335,37.6165,107278.0
2019-10-21 10:45:00,40.81,40.85,40.74,40.74,98420.0,37.6073,37.6441,37.5427,37.5427,98420.0
2019-10-21 10:50:00,40.75,40.77,40.74,40.77,166589.0,37.552,37.5704,37.5427,37.5704,166589.0
2019-10-21 10:55:00,40.77,40.85,40.77,40.82,60083.0,37.5704,37.6441,37.5704,37.6165,60083.0
2019-10-21 11:00:00,40.83,40.9,40.83,40.89,148740.0,37.6257,37.6902,37.6257,37.681,148740.0
2019-10-21 11:05:00,40.9,40.91,40.78,40.84,54405.0,37.6902,37.6994,37.5796,37.6349,54405.0
2019-10-21 11:10:00,40.84,40.84,40.76,40.79,41450.0,37.6349,37.6349,37.5612,37.5888,41450.0
2019-10-21 11:15:00,40.79,40.81,40.72,40.73,38653.0,37.5888,37.6073,37.5243,37.5335,38653.0
2019-10-21 11:20:00,40.73,40.75,40.73,40.75,23393.0,37.5335,37.552,37.5335,37.552,23393.0
2019-10-21 11:25:00,40.74,40.8,40.73,40.79,30124.0,37.5427,37.598,37.5335,37.5888,30124.0
2019-10-21 11:30:00,40.8,40.84,40.78,40.84,21036.0,37.598,37.6349,37.5796,37.6349,21036.0
2019-10-21 11:35:00,40.84,40.88,40.82,40.85,40442.0,37.6349,37.6718,37.6165,37.6441,40442.0
2019-10-21 11:40:00,40.84,40.88,40.84,40.87,34075.0,37.6349,37.6718,37.6349,37.6625,34075.0
2019-10-21 11:45:00,40.88,40.91,40.85,40.91,24398.0,37.6718,37.6994,37.6441,37.6994,24398.0
2019-10-21 11:50:00,40.9,40.95,40.9,40.94,44679.0,37.6902,37.7363,37.6902,37.7271,44679.0
2019-10-21 11:55:00,40.94,40.97,40.94,40.95,24192.0,37.7271,37.7547,37.7271,37.7363,24192.0
2019-10-21 12:00:00,40.95,40.96,40.85,40.85,35499.0,37.7363,37.7455,37.6441,37.6441,35499.0
2019-10-21 12:05:00,40.85,40.86,40.81,40.85,65190.0,37.6441,37.6533,37.6073,37.6441,65190.0
2019-10-21 12:10:00,40.85,40.86,40.79,40.8,30834.0,37.6441,37.6533,37.5888,37.598,30834.0
2019-10-21 12:15:00,40.8,40.8,40.76,40.76,21630.0,37.598,37.598,37.5612,37.5612,21630.0
2019-10-21 12:20:00,40.76,40.81,40.76,40.8,28497.0,37.5612,37.6073,37.5612,37.598,28497.0
2019-10-21 12:25:00,40.8,40.85,40.78,40.84,60081.0,37.598,37.6441,37.5796,37.6349,60081.0
2019-10-21 12:30:00,40.84,40.91,40.82,40.86,244173.0,37.6349,37.6994,37.6165,37.6533,244173.0
2019-10-21 12:35:00,40.87,40.87,40.84,40.85,51327.0,37.6625,37.6625,37.6349,37.6441,51327.0
2019-10-21 12:40:00,40.84,40.85,40.84,40.84,34723.0,37.6349,37.6441,37.6349,37.6349,34723.0
2019-10-21 12:45:00,40.84,40.85,40.76,40.79,156018.0,37.6349,37.6441,37.5612,37.5888,156018.0
2019-10-21 12:50:00,40.8,40.86,40.79,40.86,21235.0,37.598,37.6533,37.5888,37.6533,21235.0
2019-10-21 12:55:00,40.85,40.86,40.84,40.86,15574.0,37.6441,37.6533,37.6349,37.6533,15574.0
2019-10-21 13:00:00,40.86,40.91,40.85,40.9,35484.0,37.6533,37.6994,37.6441,37.6902,35484.0
2019-10-21 13:05:00,40.9,40.92,40.86,40.86,26152.0,37.6902,37.7086,37.6533,37.6533,26152.0
2019-10-21 13:10:00,40.87,40.88,40.85,40.87,22838.0,37.6625,37.6718,37.6441,37.6625,22838.0
2019-10-21 13:15:00,40.86,40.88,40.86,40.86,18291.0,37.6533,37.6718,37.6533,37.6533,18291.0
2019-10-21 13:20:00,40.86,40.87,40.83,40.86,63630.0,37.6533,37.6625,37.6257,37.6533,63630.0
2019-10-21 13:25:00,40.86,40.86,40.76,40.79,21108.0,37.6533,37.6533,37.5612,37.5888,21108.0
2019-10-21 13:30:00,40.79,40.79,40.76,40.77,24610.0,37.5888,37.5888,37.5612,37.5704,24610.0
2019-10-21 13:35:00,40.77,40.77,40.71,40.73,49838.0,37.5704,37.5704,37.5151,37.5335,49838.0
2019-10-21 13:40:00,40.73,40.74,40.72,40.74,31060.0,37.5335,37.5427,37.5243,37.5427,31060.0
2019-10-21 13:45:00,40.74,40.74,40.69,40.71,31844.0,37.5427,37.5427,37.4967,37.5151,31844.0
2019-10-21 13:50:00,40.71,40.72,40.69,40.7,31052.0,37.5151,37.5243,37.4967,37.5059,31052.0
2019-10-21 13:55:00,40.7,40.7,40.66,40.69,22841.0,37.5059,37.5059,37.469,37.4967,22841.0
2019-10-21 14:00:00,40.69,40.73,40.68,40.73,27628.0,37.4967,37.5335,37.4875,37.5335,27628.0
2019-10-21 14:05:00,40.72,40.77,40.72,40.75,30731.0,37.5243,37.5704,37.5243,37.552,30731.0
2019-10-21 14:10:00,40.76,40.78,40.74,40.76,33735.0,37.5612,37.5796,37.5427,37.5612,33735.0
2019-10-21 14:15:00,40.77,40.78,40.74,40.75,18636.0,37.5704,37.5796,37.5427,37.552,18636.0
2019-10-21 14:20:00,40.76,40.8,40.76,40.8,23743.0,37.5612,37.598,37.5612,37.598,23743.0
2019-10-21 14:25:00,40.79,40.85,40.79,40.84,23961.0,37.5888,37.6441,37.5888,37.6349,23961.0
2019-10-21 14:30:00,40.84,40.9,40.84,40.87,47319.0,37.6349,37.6902,37.6349,37.6625,47319.0
2019-10-21 14:35:00,40.86,40.87,40.85,40.87,18891.0,37.6533,37.6625,37.6441,37.6625,18891.0
2019-10-21 14:40:00,40.87,40.87,40.84,40.85,56511.0,37.6625,37.6625,37.6349,37.6441,56511.0
2019-10-21 14:45:00,40.85,40.89,40.84,40.87,36624.0,37.6441,37.681,37.6349,37.6625,36624.0
2019-10-21 14:50:00,40.87,40.92,40.85,40.91,27000.0,37.6625,37.7086,37.6441,37.6994,27000.0
2019-10-21 14:55:00,40.91,40.91,40.89,40.91,27916.0,37.6994,37.6994,37.681,37.6994,27916.0
2019-10-21 15:00:00,40.92,40.92,40.89,40.91,22076.0,37.7086,37.7086,37.681,37.6994,22076.0
2019-10-21 15:05:00,40.91,40.91,40.86,40.89,35841.0,37.6994,37.6994,37.6533,37.681,35841.0
2019-10-21 15:10:00,40.89,40.91,40.86,40.87,37348.0,37.681,37.6994,37.6533,37.6625,37348.0
2019-10-21 15:15:00,40.87,40.9,40.87,40.88,31263.0,37.6625,37.6902,37.6625,37.6718,31263.0
2019-10-21 15:20:00,40.88,40.89,40.85,40.86,54262.0,37.6718,37.681,37.6441,37.6533,54262.0
2019-10-21 15:25:00,40.86,40.9,40.86,40.89,37193.0,37.6533,37.6902,37.6533,37.681,37193.0
2019-10-21 15:30:00,40.9,40.92,40.88,40.91,63463.0,37.6902,37.7086,37.6718,37.6994,63463.0
2019-10-21 15:35:00,40.91,40.92,40.88,40.91,81419.0,37.6994,37.7086,37.6718,37.6994,81419.0
2019-10-21 15:40:00,40.9,40.94,40.9,40.94,92804.0,37.6902,37.7271,37.6902,37.7271,92804.0
2019-10-21 15:45:00,40.94,40.96,40.93,40.96,123082.0,37.7271,37.7455,37.7178,37.7455,123082.0
2019-10-21 15:50:00,40.96,40.97,40.94,40.96,411002.0,37.7455,37.7547,37.7271,37.7455,411002.0
2019-10-21 15:55:00,40.96,41.01,40.9,40.91,1099230.0,37.7455,37.7916,37.6902,37.6994,1099230.0
2019-10-22 09:30:00,40.89,40.9,40.73,40.8,166070.0,37.681,37.6902,37.5335,37.598,166070.0
2019-10-22 09:35:00,40.8,40.83,40.75,40.8,200478.0,37.598,37.6257,37.552,37.598,200478.0
2019-10-22 09:40:00,40.79,40.83,40.75,40.79,47888.0,37.5888,37.6257,37.552,37.5888,47888.0
2019-10-22 09:45:00,40.78,40.8,40.75,40.77,72038.0,37.5796,37.598,37.552,37.5704,72038.0
2019-10-22 09:50:00,40.77,40.82,40.71,40.8,79971.0,37.5704,37.6165,37.5151,37.598,79971.0
2019-10-22 09:55:00,40.8,40.8,40.64,40.65,36642.0,37.598,37.598,37.4506,37.4598,36642.0
2019-10-22 10:00:00,40.65,40.71,40.65,40.69,99616.0,37.4598,37.5151,37.4598,37.4967,99616.0
2019-10-22 10:05:00,40.69,40.75,40.68,40.73,98999.0,37.4967,37.552,37.4875,37.5335,98999.0
2019-10-22 10:10:00,40.74,40.74,40.69,40.72,74491.0,37.5427,37.5427,37.4967,37.5243,74491.0
2019-10-22 10:15:00,40.72,40.74,40.68,40.71,46606.0,37.5243,37.5427,37.4875,37.5151,46606.0
2019-10-22 10:20:00,40.71,40.73,40.63,40.68,43176.0,37.5151,37.5335,37.4414,37.4875,43176.0
2019-10-22 10:25:00,40.69,40.77,40.68,40.77,27643.0,37.4967,37.5704,37.4875,37.5704,27643.0
2019-10-22 10:30:00,40.77,40.79,40.69,40.71,39479.0,37.5704,37.5888,37.4967,37.5151,39479.0
2019-10-22 10:35:00,40.71,40.81,40.69,40.8,52835.0,37.5151,37.6073,37.4967,37.598,52835.0
2019-10-22 10:40:00,40.8,40.82,40.77,40.78,55255.0,37.598,37.6165,37.5704,37.5796,55255.0
2019-10-22 10:45:00,40.78,40.8,40.77,40.78,42776.0,37.5796,37.598,37.5704,37.5796,42776.0
2019-10-22 10:50:00,40.77,40.86,40.77,40.84,47990.0,37.5704,37.6533,37.5704,37.6349,47990.0
2019-10-22 10:55:00,40.83,40.91,40.83,40.87,33858.0,37.6257,37.6994,37.6257,37.6625,33858.0
2019-10-22 11:00:00,40.87,40.96,40.86,40.96,44821.0,37.6625,37.7455,37.6533,37.7455,44821.0
2019-10-22 11:05:00,40.95,40.99,40.9,40.9,44525.0,37.7363,37.7731,37.6902,37.6902,44525.0
2019-10-22 11:10:00,40.9,40.94,40.88,40.9,53193.0,37.6902,37.7271,37.6718,37.6902,53193.0
2019-10-22 11:15:00,40.89,40.96,40.88,40.96,117107.0,37.681,37.7455,37.6718,37.7455,117107.0
2019-10-22 11:20:00,40.95,41.02,40.92,41.02,42899.0,37.7363,37.8008,37.7086,37.8008,42899.0
2019-10-22 11:25:00,41.02,41.04,40.97,40.98,79281.0,37.8008,37.8192,37.7547,37.7639,79281.0
2019-10-22 11:30:00,40.98,41.04,40.96,41.04,94327.0,37.7639,37.8192,37.7455,37.8192,94327.0
2019-10-22 11:35:00,41.03,41.13,41.03,41.12,61546.0,37.81,37.9021,37.81,37.8929,61546.0
2019-10-22 11:40:00,41.12,41.16,41.12,41.13,22616.0,37.8929,37.9298,37.8929,37.9021,22616.0
2019-10-22 11:45:00,41.14,41.14,41.07,41.11,62931.0,37.9114,37.9114,37.8469,37.8837,62931.0
2019-10-22 11:50:00,41.11,41.18,41.1,41.16,22426.0,37.8837,37.9482,37.8745,37.9298,22426.0
2019-10-22 11:55:00,41.17,41.2,41.16,41.19,38871.0,37.939,37.9666,37.9298,37.9574,38871.0
2019-10-22 12:00:00,41.19,41.22,41.16,41.2,90681.0,37.9574,37.9851,37.9298,37.9666,90681.0
2019-10-22 12:05:00,41.19,41.24,41.19,41.23,32077.0,37.9574,38.0035,37.9574,37.9943,32077.0
2019-10-22 12:10:00,41.24,41.31,41.23,41.31,44123.0,38.0035,38.068,37.9943,38.068,44123.0
2019-10-22 12:15:00,41.3,41.31,41.27,41.3,41842.0,38.0588,38.068,38.0312,38.0588,41842.0
2019-10-22 12:20:00,41.3,41.33,41.28,41.33,50822.0,38.0588,38.0864,38.0404,38.0864,50822.0
2019-10-22 12:25:00,41.33,41.44,41.32,41.42,103076.0,38.0864,38.1878,38.0772,38.1694,103076.0
2019-10-22 12:30:00,41.41,41.43,41.33,41.33,44471.0,38.1602,38.1786,38.0864,38.0864,44471.0
2019-10-22 12:35:00,41.33,41.35,41.27,41.27,29843.0,38.0864,38.1049,38.0312,38.0312,29843.0
2019-10-22 12:40:00,41.27,41.29,41.24,41.27,45238.0,38.0312,38.0496,38.0035,38.0312,45238.0
2019-10-22 12:45:00,41.27,41.29,41.23,41.25,35378.0,38.0312,38.0496,37.9943,38.0127,35378.0
2019-10-22 12:50:00,41.25,41.25,41.19,41.2,28994.0,38.0127,38.0127,37.9574,37.9666,28994.0
2019-10-22 12:55:00,41.2,41.22,41.13,41.13,43360.0,37.9666,37.9851,37.9021,37.9021,43360.0
2019-10-22 13:00:00,41.14,41.15,41.07,41.09,53894.0,37.9114,37.9206,37.8469,37.8653,53894.0
2019-10-22 13:05:00,41.09,41.1,41.02,41.08,123847.0,37.8653,37.8745,37.8008,37.8561,123847.0
2019-10-22 13:10:00,41.08,41.14,41.05,41.14,77491.0,37.8561,37.9114,37.8284,37.9114,77491.0
2019-10-22 13:15:00,41.14,41.19,41.11,41.17,124864.0,37.9114,37.9574,37.8837,37.939,124864.0
2019-10-22 13:20:00,41.17,41.21,41.16,41.19,105768.0,37.939,37.9759,37.9298,37.9574,105768.0
2019-10-22 13:25:00,41.19,41.3,41.18,41.29,57697.0,37.9574,38.0588,37.9482,38.0496,57697.0
2019-10-22 13:30:00,41.29,41.31,41.26,41.3,52455.0,38.0496,38.068,38.0219,38.0588,52455.0
2019-10-22 13:35:00,41.3,41.34,41.26,41.34,77984.0,38.0588,38.0957,38.0219,38.0957,77984.0
2019-10-22 13:40:00,41.34,41.43,41.34,41.41,69418.0,38.0957,38.1786,38.0957,38.1602,69418.0
2019-10-22 13:45:00,41.4,41.42,41.32,41.33,179649.0,38.151,38.1694,38.0772,38.0864,179649.0
2019-10-22 13:50:00,41.33,41.37,41.31,41.33,71030.0,38.0864,38.1233,38.068,38.0864,71030.0
2019-10-22 13:55:00,41.33,41.36,41.3,41.34,53227.0,38.0864,38.1141,38.0588,38.0957,53227.0
2019-10-22 14:00:00,41.34,41.37,41.34,41.36,39638.0,38.0957,38.1233,38.0957,38.1141,39638.0
2019-10-22 14:05:00,41.36,41.37,41.32,41.33,49063.0,38.1141,38.1233,38.0772,38.0864,49063.0
2019-10-22 14:10:00,41.33,41.34,41.3,41.3,45869.0,38.0864,38.0957,38.0588,38.0588,45869.0
2019-10-22 14:15:00,41.32,41.33,41.3,41.32,47994.0,38.0772,38.0864,38.0588,38.0772,47994.0
2019-10-22 14:20:00,41.32,41.33,41.25,41.27,83022.0,38.0772,38.0864,38.0127,38.0312,83022.0
2019-10-22 14:25:00,41.27,41.29,41.23,41.26,34704.0,38.0312,38.0496,37.9943,38.0219,34704.0
2019-10-22 14:30:00,41.27,41.29,41.07,41.11,91540.0,38.0312,38.0496,37.8469,37.8837,91540.0
2019-10-22 14:35:00,41.11,41.17,41.09,41.15,90759.0,37.8837,37.939,37.8653,37.9206,90759.0
2019-10-22 14:40:00,41.14,41.17,41.12,41.15,109787.0,37.9114,37.939,37.8929,37.9206,109787.0
2019-10-22 14:45:00,41.15,41.15,41.03,41.06,83039.0,37.9206,37.9206,37.81,37.8376,83039.0
2019-10-22 14:50:00,41.06,41.06,40.98,41.06,85657.0,37.8376,37.8376,37.7639,37.8376,85657.0
2019-10-22 14:55:00,41.07,41.09,41.04,41.07,52465.0,37.8469,37.8653,37.8192,37.8469,52465.0
2019-10-22 15:00:00,41.08,41.08,40.97,41.03,97081.0,37.8561,37.8561,37.7547,37.81,97081.0
2019-10-22 15:05:00,41.02,41.04,40.97,41.02,99845.0,37.8008,37.8192,37.7547,37.8008,99845.0
2019-10-22 15:10:00,41.02,41.05,41.0,41.01,88065.0,37.8008,37.8284,37.7823,37.7916,88065.0
2019-10-22 15:15:00,41.02,41.07,41.01,41.04,67535.0,37.8008,37.8469,37.7916,37.8192,67535.0
2019-10-22 15:20:00,41.05,41.08,41.01,41.04,70308.0,37.8284,37.8561,37.7916,37.8192,70308.0
2019-10-22 15:25:00,41.05,41.07,41.03,41.04,72450.0,37.8284,37.8469,37.81,37.8192,72450.0
2019-10-22 15:30:00,41.04,41.12,41.04,41.12,84343.0,37.8192,37.8929,37.8192,37.8929,84343.0
2019-10-22 15:35:00,41.11,41.13,41.07,41.09,96659.0,37.8837,37.9021,37.8469,37.8653,96659.0
2019-10-22 15:40:00,41.09,41.1,41.02,41.04,103991.0,37.8653,37.8745,37.8008,37.8192,103991.0
2019-10-22 15:45:00,41.03,41.04,40.96,40.97,172892.0,37.81,37.8192,37.7455,37.7547,172892.0
2019-10-22 15:50:00,40.97,40.98,40.92,40.96,212310.0,37.7547,37.7639,37.7086,37.7455,212310.0
2019-10-22 15:55:00,40.95,40.96,40.91,40.93,463159.0,37.7363,37.7455,37.6994,37.7178,463159.0
2019-10-23 09:30:00,40.77,40.95,40.65,40.93,103304.0,37.5704,37.7363,37.4598,37.7178,103304.0
2019-10-23 09:35:00,40.93,40.99,40.77,40.96,27778.0,37.7178,37.7731,37.5704,37.7455,27778.0
2019-10-23 09:40:00,40.96,41.04,40.92,41.04,41411.0,37.7455,37.8192,37.7086,37.8192,41411.0
2019-10-23 09:45:00,41.04,41.07,41.01,41.05,35063.0,37.8192,37.8469,37.7916,37.8284,35063.0
2019-10-23 09:50:00,41.06,41.06,40.92,40.93,54671.0,37.8376,37.8376,37.7086,37.7178,54671.0
2019-10-23 09:55:00,40.93,40.97,40.91,40.97,95972.0,37.7178,37.7547,37.6994,37.7547,95972.0
2019-10-23 10:00:00,40.97,41.03,40.96,41.02,47526.0,37.7547,37.81,37.7455,37.8008,47526.0
2019-10-23 10:05:00,41.02,41.04,40.98,40.98,101070.0,37.8008,37.8192,37.7639,37.7639,101070.0
2019-10-23 10:10:00,40.98,40.99,40.92,40.92,44867.0,37.7639,37.7731,37.7086,37.7086,44867.0
2019-10-23 10:15:00,40.92,40.96,40.9,40.94,51068.0,37.7086,37.7455,37.6902,37.7271,51068.0
2019-10-23 10:20:00,40.94,40.96,40.91,40.93,26128.0,37.7271,37.7455,37.6994,37.7178,26128.0
2019-10-23 10:25:00,40.94,41.01,40.92,41.01,61358.0,37.7271,37.7916,37.7086,37.7916,61358.0
2019-10-23 10:30:00,41.01,41.1,41.0,41.07,27768.0,37.7916,37.8745,37.7823,37.8469,27768.0
2019-10-23 10:35:00,41.06,41.17,41.06,41.16,50922.0,37.8376,37.939,37.8376,37.9298,50922.0
2019-10-23 10:40:00,41.16,41.22,41.15,41.22,32606.0,37.9298,37.9851,37.9206,37.9851,32606.0
2019-10-23 10:45:00,41.23,41.3,41.23,41.26,69971.0,37.9943,38.0588,37.9943,38.0219,69971.0
2019-10-23 10:50:00,41.25,41.31,41.23,41.29,38542.0,38.0127,38.068,37.9943,38.0496,38542.0
2019-10-23 10:55:00,41.28,41.3,41.25,41.28,43245.0,38.0404,38.0588,38.0127,38.0404,43245.0
2019-10-23 11:00:00,41.27,41.36,41.27,41.33,36212.0,38.0312,38.1141,38.0312,38.0864,36212.0
2019-10-23 11:05:00,41.33,41.42,41.33,41.4,70807.0,38.0864,38.1694,38.0864,38.151,70807.0
2019-10-23 11:10:00,41.41,41.41,41.34,41.38,33307.0,38.1602,38.1602,38.0957,38.1325,33307.0
2019-10-23 11:15:00,41.38,41.4,41.35,41.37,28460.0,38.1325,38.151,38.1049,38.1233,28460.0
2019-10-23 11:20:00,41.37,41.39,41.33,41.33,25506.0,38.1233,38.1417,38.0864,38.0864,25506.0
2019-10-23 11:25:00,41.33,41.38,41.3,41.38,28773.0,38.0864,38.1325,38.0588,38.1325,28773.0
2019-10-23 11:30:00,41.37,41.38,41.33,41.35,41715.0,38.1233,38.1325,38.0864,38.1049,41715.0
2019-10-23 11:35:00,41.34,41.4,41.34,41.38,40373.0,38.0957,38.151,38.0957,38.1325,40373.0
2019-10-23 11:40:00,41.37,41.43,41.37,41.41,52443.0,38.1233,38.1786,38.1233,38.1602,52443.0
2019-10-23 11:45:00,41.41,41.44,41.4,41.43,19669.0,38.1602,38.1878,38.151,38.1786,19669.0
2019-10-23 11:50:00,41.43,41.45,41.37,41.41,44970.0,38.1786,38.197,38.1233,38.1602,44970.0
2019-10-23 11:55:00,41.41,41.48,41.4,41.44,23766.0,38.1602,38.2247,38.151,38.1878,23766.0
2019-10-23 12:00:00,41.44,41.48,41.43,41.47,32075.0,38.1878,38.2247,38.1786,38.2155,32075.0
2019-10-23 12:05:00,41.47,41.47,41.44,41.45,19245.0,38.2155,38.2155,38.1878,38.197,19245.0
2019-10-23 12:10:00,41.45,41.45,41.42,41.43,14120.0,38.197,38.197,38.1694,38.1786,14120.0
2019-10-23 12:15:00,41.43,41.47,41.42,41.46,36571.0,38.1786,38.2155,38.1694,38.2062,36571.0
2019-10-23 12:20:00,41.46,41.52,41.46,41.51,39500.0,38.2062,38.2615,38.2062,38.2523,39500.0
2019-10-23 12:25:00,41.51,41.54,41.47,41.47,49253.0,38.2523,38.28,38.2155,38.2155,49253.0
2019-10-23 12:30:00,41.48,41.5,41.45,41.45,26883.0,38.2247,38.2431,38.197,38.197,26883.0
2019-10-23 12:35:00,41.45,41.46,41.41,41.46,35921.0,38.197,38.2062,38.1602,38.2062,35921.0
2019-10-23 12:40:00,41.46,41.49,41.45,41.47,20702.0,38.2062,38.2339,38.197,38.2155,20702.0
2019-10-23 12:45:00,41.47,41.49,41.44,41.45,19633.0,38.2155,38.2339,38.1878,38.197,19633.0
2019-10-23 12:50:00,41.45,41.45,41.38,41.39,73980.0,38.197,38.197,38.1325,38.1417,73980.0
2019-10-23 12:55:00,41.39,41.41,41.34,41.34,24922.0,38.1417,38.1602,38.0957,38.0957,24922.0
2019-10-23 13:00:00,41.34,41.38,41.33,41.36,17588.0,38.0957,38.1325,38.0864,38.1141,17588.0
2019-10-23 13:05:00,41.37,41.41,41.35,41.41,37028.0,38.1233,38.1602,38.1049,38.1602,37028.0
2019-10-23 13:10:00,41.41,41.41,41.32,41.32,28088.0,38.1602,38.1602,38.0772,38.0772,28088.0
2019-10-23 13:15:00,41.32,41.32,41.23,41.24,53920.0,38.0772,38.0772,37.9943,38.0035,53920.0
2019-10-23 13:20:00,41.25,41.27,41.21,41.22,67050.0,38.0127,38.0312,37.9759,37.9851,67050.0
2019-10-23 13:25:00,41.22,41.27,41.21,41.24,63119.0,37.9851,38.0312,37.9759,38.0035,63119.0
2019-10-23 13:30:00,41.23,41.24,41.2,41.23,14474.0,37.9943,38.0035,37.9666,37.9943,14474.0
2019-10-23 13:35:00,41.23,41.25,41.21,41.23,41550.0,37.9943,38.0127,37.9759,37.9943,41550.0
2019-10-23 13:40:00,41.23,41.23,41.19,41.2,46493.0,37.9943,37.9943,37.9574,37.9666,46493.0
2019-10-23 13:45:00,41.21,41.22,41.19,41.21,29966.0,37.9759,37.9851,37.9574,37.9759,29966.0
2019-10-23 13:50:00,41.21,41.22,41.17,41.17,32078.0,37.9759,37.9851,37.939,37.939,32078.0
2019-10-23 13:55:00,41.17,41.19,41.17,41.19,15272.0,37.939,37.9574,37.939,37.9574,15272.0
2019-10-23 14:00:00,41.18,41.25,41.16,41.23,80809.0,37.9482,38.0127,37.9298,37.9943,80809.0
2019-10-23 14:05:00,41.24,41.25,41.2,41.22,35162.0,38.0035,38.0127,37.9666,37.9851,35162.0
2019-10-23 14:10:00,41.23,41.24,41.2,41.21,48693.0,37.9943,38.0035,37.9666,37.9759,48693.0
2019-10-23 14:15:00,41.21,41.22,41.17,41.2,44544.0,37.9759,37.9851,37.939,37.9666,44544.0
2019-10-23 14:20:00,41.2,41.24,41.19,41.23,19941.0,37.9666,38.0035,37.9574,37.9943,19941.0
2019-10-23 14:25:00,41.23,41.25,41.21,41.22,37347.0,37.9943,38.0127,37.9759,37.9851,37347.0
2019-10-23 14:30:00,41.21,41.24,41.21,41.23,24866.0,37.9759,38.0035,37.9759,37.9943,24866.0
2019-10-23 14:35:00,41.22,41.24,41.19,41.23,39747.0,37.9851,38.0035,37.9574,37.9943,39747.0
2019-10-23 14:40:00,41.23,41.26,41.22,41.26,16450.0,37.9943,38.0219,37.9851,38.0219,16450.0
2019-10-23 14:45:00,41.25,41.28,41.23,41.27,35682.0,38.0127,38.0404,37.9943,38.0312,35682.0
2019-10-23 14:50:00,41.26,41.26,41.19,41.22,27006.0,38.0219,38.0219,37.9574,37.9851,27006.0
2019-10-23 14:55:00,41.22,41.22,41.18,41.2,27274.0,37.9851,37.9851,37.9482,37.9666,27274.0
2019-10-23 15:00:00,41.2,41.2,41.14,41.15,42248.0,37.9666,37.9666,37.9114,37.9206,42248.0
2019-10-23 15:05:00,41.15,41.19,41.14,41.18,37433.0,37.9206,37.9574,37.9114,37.9482,37433.0
2019-10-23 15:10:00,41.18,41.19,41.16,41.19,49992.0,37.9482,37.9574,37.9298,37.9574,49992.0
2019-10-23 15:15:00,41.19,41.23,41.18,41.22,33776.0,37.9574,37.9943,37.9482,37.9851,33776.0
2019-10-23 15:20:00,41.21,41.23,41.17,41.17,47628.0,37.9759,37.9943,37.939,37.939,47628.0
2019-10-23 15:25:00,41.17,41.2,41.16,41.2,63178.0,37.939,37.9666,37.9298,37.9666,63178.0
2019-10-23 15:30:00,41.19,41.29,41.18,41.25,139171.0,37.9574,38.0496,37.9482,38.0127,139171.0
2019-10-23 15:35:00,41.24,41.28,41.23,41.26,70328.0,38.0035,38.0404,37.9943,38.0219,70328.0
2019-10-23 15:40:00,41.25,41.28,41.24,41.27,59666.0,38.0127,38.0404,38.0035,38.0312,59666.0
2019-10-23 15:45:00,41.27,41.29,41.25,41.29,67322.0,38.0312,38.0496,38.0127,38.0496,67322.0
2019-10-23 15:50:00,41.29,41.37,41.28,41.34,141981.0,38.0496,38.1233,38.0404,38.0957,141981.0
2019-10-23 15:55:00,41.35,41.42,41.33,41.39,536564.0,38.1049,38.1694,38.0864,38.1417,536564.0
2019-10-24 09:30:00,41.42,41.48,41.32,41.34,137429.0,38.1694,38.2247,38.0772,38.0957,137429.0
2019-10-24 09:35:00,41.33,41.37,41.23,41.32,91869.0,38.0864,38.1233,37.9943,38.0772,91869.0
2019-10-24 09:40:00,41.31,41.47,41.31,41.36,45950.0,38.068,38.2155,38.068,38.1141,45950.0
2019-10-24 09:45:00,41.36,41.39,41.24,41.27,72672.0,38.1141,38.1417,38.0035,38.0312,72672.0
2019-10-24 09:50:00,41.27,41.27,41.12,41.18,77485.0,38.0312,38.0312,37.8929,37.9482,77485.0
2019-10-24 09:55:00,41.18,41.21,41.14,41.16,69572.0,37.9482,37.9759,37.9114,37.9298,69572.0
2019-10-24 10:00:00,41.17,41.24,41.06,41.07,191228.0,37.939,38.0035,37.8376,37.8469,191228.0
2019-10-24 10:05:00,41.06,41.06,40.96,40.97,142262.0,37.8376,37.8376,37.7455,37.7547,142262.0
2019-10-24 10:10:00,40.96,40.97,40.84,40.95,108016.0,37.7455,37.7547,37.6349,37.7363,108016.0
2019-10-24 10:15:00,40.95,41.03,40.94,40.99,75002.0,37.7363,37.81,37.7271,37.7731,75002.0
2019-10-24 10:20:00,40.98,41.01,40.97,40.99,41845.0,37.7639,37.7916,37.7547,37.7731,41845.0
2019-10-24 10:25:00,40.98,41.0,40.95,41.0,115601.0,37.7639,37.7823,37.7363,37.7823,115601.0
2019-10-24 10:30:00,41.0,41.03,40.95,41.02,143123.0,37.7823,37.81,37.7363,37.8008,143123.0
2019-10-24 10:35:00,41.02,41.08,41.02,41.05,39603.0,37.8008,37.8561,37.8008,37.8284,39603.0
2019-10-24 10:40:00,41.05,41.11,41.05,41.07,22173.0,37.8284,37.8837,37.8284,37.8469,22173.0
2019-10-24 10:45:00,41.07,41.07,41.0,41.02,28627.0,37.8469,37.8469,37.7823,37.8008,28627.0
2019-10-24 10:50:00,41.02,41.04,40.98,41.04,80406.0,37.8008,37.8192,37.7639,37.8192,80406.0
2019-10-24 10:55:00,41.03,41.04,41.0,41.01,27683.0,37.81,37.8192,37.7823,37.7916,27683.0
2019-10-24 11:00:00,41.01,41.07,41.0,41.06,31180.0,37.7916,37.8469,37.7823,37.8376,31180.0
2019-10-24 11:05:00,41.05,41.2,41.05,41.2,52202.0,37.8284,37.9666,37.8284,37.9666,52202.0
2019-10-24 11:10:00,41.2,41.21,41.16,41.19,24773.0,37.9666,37.9759,37.9298,37.9574,24773.0
2019-10-24 11:15:00,41.2,41.21,41.16,41.18,36842.0,37.9666,37.9759,37.9298,37.9482,36842.0
2019-10-24 11:20:00,41.19,41.2,41.13,41.13,126867.0,37.9574,37.9666,37.9021,37.9021,126867.0
2019-10-24 11:25:00,41.13,41.15,41.09,41.13,94115.0,37.9021,37.9206,37.8653,37.9021,94115.0
2019-10-24 11:30:00,41.14,41.15,41.09,41.12,84479.0,37.9114,37.9206,37.8653,37.8929,84479.0
2019-10-24 11:35:00,41.12,41.12,40.98,41.0,133868.0,37.8929,37.8929,37.7639,37.7823,133868.0
2019-10-24 11:40:00,41.01,41.05,41.0,41.03,34676.0,37.7916,37.8284,37.7823,37.81,34676.0
2019-10-24 11:45:00,41.04,41.06,41.0,41.03,139781.0,37.8192,37.8376,37.7823,37.81,139781.0
2019-10-24 11:50:00,41.03,41.04,40.93,40.95,142635.0,37.81,37.8192,37.7178,37.7363,142635.0
2019-10-24 11:55:00,40.96,40.96,40.91,40.92,61079.0,37.7455,37.7455,37.6994,37.7086,61079.0
2019-10-24 12:00:00,40.92,40.94,40.87,40.87,41207.0,37.7086,37.7271,37.6625,37.6625,41207.0
2019-10-24 12:05:00,40.87,40.87,40.79,40.83,58749.0,37.6625,37.6625,37.5888,37.6257,58749.0
2019-10-24 12:10:00,40.82,40.82,40.76,40.76,100112.0,37.6165,37.6165,37.5612,37.5612,100112.0
2019-10-24 12:15:00,40.76,40.76,40.61,40.63,90973.0,37.5612,37.5612,37.423,37.4414,90973.0
2019-10-24 12:20:00,40.62,40.65,40.58,40.61,102694.0,37.4322,37.4598,37.3953,37.423,102694.0
2019-10-24 12:25:00,40.61,40.67,40.6,40.63,69856.0,37.423,37.4782,37.4137,37.4414,69856.0
2019-10-24 12:30:00,40.64,40.73,40.62,40.72,68774.0,37.4506,37.5335,37.4322,37.5243,68774.0
2019-10-24 12:35:00,40.73,40.74,40.69,40.73,53888.0,37.5335,37.5427,37.4967,37.5335,53888.0
2019-10-24 12:40:00,40.73,40.77,40.68,40.68,81582.0,37.5335,37.5704,37.4875,37.4875,81582.0
2019-10-24 12:45:00,40.68,40.75,40.67,40.72,50415.0,37.4875,37.552,37.4782,37.5243,50415.0
2019-10-24 12:50:00,40.73,40.73,40.67,40.69,22823.0,37.5335,37.5335,37.4782,37.4967,22823.0
2019-10-24 12:55:00,40.69,40.71,40.64,40.68,65299.0,37.4967,37.5151,37.4506,37.4875,65299.0
2019-10-24 13:00:00,40.68,40.72,40.67,40.7,34834.0,37.4875,37.5243,37.4782,37.5059,34834.0
2019-10-24 13:05:00,40.71,40.72,40.66,40.7,41384.0,37.5151,37.5243,37.469,37.5059,41384.0
2019-10-24 13:10:00,40.7,40.75,40.69,40.73,51465.0,37.5059,37.552,37.4967,37.5335,51465.0
2019-10-24 13:15:00,40.73,40.76,40.7,40.76,22821.0,37.5335,37.5612,37.5059,37.5612,22821.0
2019-10-24 13:20:00,40.76,40.77,40.73,40.74,25872.0,37.5612,37.5704,37.5335,37.5427,25872.0
2019-10-24 13:25:00,40.74,40.75,40.72,40.74,26341.0,37.5427,37.552,37.5243,37.5427,26341.0
2019-10-24 13:30:00,40.74,40.78,40.71,40.72,83161.0,37.5427,37.5796,37.5151,37.5243,83161.0
2019-10-24 13:35:00,40.73,40.78,40.72,40.75,43441.0,37.5335,37.5796,37.5243,37.552,43441.0
2019-10-24 13:40:00,40.76,40.79,40.75,40.78,29970.0,37.5612,37.5888,37.552,37.5796,29970.0
2019-10-24 13:45:00,40.77,40.78,40.75,40.78,29533.0,37.5704,37.5796,37.552,37.5796,29533.0
2019-10-24 13:50:00,40.78,40.85,40.77,40.84,41836.0,37.5796,37.6441,37.5704,37.6349,41836.0
2019-10-24 13:55:00,40.84,40.89,40.83,40.88,33586.0,37.6349,37.681,37.6257,37.6718,33586.0
2019-10-24 14:00:00,40.88,40.89,40.84,40.89,42709.0,37.6718,37.681,37.6349,37.681,42709.0
2019-10-24 14:05:00,40.89,40.89,40.85,40.88,33258.0,37.681,37.681,37.6441,37.6718,33258.0
2019-10-24 14:10:00,40.89,40.95,40.87,40.95,70898.0,37.681,37.7363,37.6625,37.7363,70898.0
2019-10-24 14:15:00,40.95,40.97,40.93,40.97,43837.0,37.7363,37.7547,37.7178,37.7547,43837.0
2019-10-24 14:20:00,40.98,40.98,40.95,40.96,41026.0,37.7639,37.7639,37.7363,37.7455,41026.0
2019-10-24 14:25:00,40.96,41.0,40.94,41.0,30633.0,37.7455,37.7823,37.7271,37.7823,30633.0
2019-10-24 14:30:00,41.01,41.04,40.99,41.03,34085.0,37.7916,37.8192,37.7731,37.81,34085.0
2019-10-24 14:35:00,41.03,41.04,41.01,41.04,18477.0,37.81,37.8192,37.7916,37.8192,18477.0
2019-10-24 14:40:00,41.04,41.05,41.02,41.03,32320.0,37.8192,37.8284,37.8008,37.81,32320.0
2019-10-24 14:45:00,41.02,41.03,41.01,41.03,31739.0,37.8008,37.81,37.7916,37.81,31739.0
2019-10-24 14:50:00,41.03,41.08,41.02,41.05,65052.0,37.81,37.8561,37.8008,37.8284,65052.0
2019-10-24 14:55:00,41.05,41.06,40.99,41.0,31382.0,37.8284,37.8376,37.7731,37.7823,31382.0
2019-10-24 15:00:00,41.0,41.02,40.97,41.02,34494.0,37.7823,37.8008,37.7547,37.8008,34494.0
2019-10-24 15:05:00,41.01,41.01,40.96,40.98,62336.0,37.7916,37.7916,37.7455,37.7639,62336.0
2019-10-24 15:10:00,40.98,41.0,40.96,40.98,63058.0,37.7639,37.7823,37.7455,37.7639,63058.0
2019-10-24 15:15:00,40.99,41.06,40.99,41.06,37170.0,37.7731,37.8376,37.7731,37.8376,37170.0
2019-10-24 15:20:00,41.05,41.05,40.98,40.98,68633.0,37.8284,37.8284,37.7639,37.7639,68633.0
2019-10-24 15:25:00,40.99,41.02,40.94,40.95,81400.0,37.7731,37.8008,37.7271,37.7363,81400.0
2019-10-24 15:30:00,40.96,40.97,40.91,40.97,49022.0,37.7455,37.7547,37.6994,37.7547,49022.0
2019-10-24 15:35:00,40.97,41.0,40.94,40.98,69056.0,37.7547,37.7823,37.7271,37.7639,69056.0
2019-10-24 15:40:00,40.98,41.01,40.95,40.97,72360.0,37.7639,37.7916,37.7363,37.7547,72360.0
2019-10-24 15:45:00,40.97,41.01,40.96,40.99,87772.0,37.7547,37.7916,37.7455,37.7731,87772.0
2019-10-24 15:50:00,41.0,41.03,40.99,41.03,130234.0,37.7823,37.81,37.7731,37.81,130234.0
2019-10-24 15:55:00,41.03,41.05,40.98,40.99,356233.0,37.81,37.8284,37.7639,37.7731,356233.0
2019-10-25 09:30:00,40.75,41.17,40.61,41.08,89116.0,37.552,37.939,37.423,37.8561,89116.0
2019-10-25 09:35:00,41.08,41.17,41.07,41.1,58754.0,37.8561,37.939,37.8469,37.8745,58754.0
2019-10-25 09:40:00,41.11,41.22,41.1,41.13,37719.0,37.8837,37.9851,37.8745,37.9021,37719.0
2019-10-25 09:45:00,41.13,41.16,41.01,41.02,20668.0,37.9021,37.9298,37.7916,37.8008,20668.0
2019-10-25 09:50:00,41.04,41.2,41.03,41.16,21885.0,37.8192,37.9666,37.81,37.9298,21885.0
2019-10-25 09:55:00,41.16,41.19,41.07,41.08,22240.0,37.9298,37.9574,37.8469,37.8561,22240.0
2019-10-25 10:00:00,41.08,41.1,41.02,41.08,36848.0,37.8561,37.8745,37.8008,37.8561,36848.0
2019-10-25 10:05:00,41.08,41.12,41.03,41.04,18986.0,37.8561,37.8929,37.81,37.8192,18986.0
2019-10-25 10:10:00,41.05,41.09,41.02,41.08,34316.0,37.8284,37.8653,37.8008,37.8561,34316.0
2019-10-25 10:15:00,41.08,41.11,41.06,41.09,17677.0,37.8561,37.8837,37.8376,37.8653,17677.0
2019-10-25 10:20:00,41.09,41.17,41.09,41.15,19222.0,37.8653,37.939,37.8653,37.9206,19222.0
2019-10-25 10:25:00,41.15,41.16,41.11,41.13,23568.0,37.9206,37.9298,37.8837,37.9021,23568.0
2019-10-25 10:30:00,41.14,41.16,41.09,41.09,24997.0,37.9114,37.9298,37.8653,37.8653,24997.0
2019-10-25 10:35:00,41.09,41.18,41.09,41.16,17893.0,37.8653,37.9482,37.8653,37.9298,17893.0
2019-10-25 10:40:00,41.17,41.18,41.12,41.13,24607.0,37.939,37.9482,37.8929,37.9021,24607.0
2019-10-25 10:45:00,41.12,41.18,41.1,41.16,25520.0,37.8929,37.9482,37.8745,37.9298,25520.0
2019-10-25 10:50:00,41.16,41.19,41.13,41.16,12227.0,37.9298,37.9574,37.9021,37.9298,12227.0
2019-10-25 10:55:00,41.16,41.17,41.11,41.12,24902.0,37.9298,37.939,37.8837,37.8929,24902.0
2019-10-25 11:00:00,41.12,41.12,41.04,41.05,47636.0,37.8929,37.8929,37.8192,37.8284,47636.0
2019-10-25 11:05:00,41.06,41.13,41.06,41.09,29129.0,37.8376,37.9021,37.8376,37.8653,29129.0
2019-10-25 11:10:00,41.09,41.14,41.07,41.1,45810.0,37.8653,37.9114,37.8469,37.8745,45810.0
2019-10-25 11:15:00,41.1,41.18,41.07,41.16,68358.0,37.8745,37.9482,37.8469,37.9298,68358.0
2019-10-25 11:20:00,41.16,41.23,41.16,41.22,39295.0,37.9298,37.9943,37.9298,37.9851,39295.0
2019-10-25 11:25:00,41.22,41.26,41.21,41.23,26952.0,37.9851,38.0219,37.9759,37.9943,26952.0
2019-10-25 11:30:00,41.24,41.24,41.18,41.2,33296.0,38.0035,38.0035,37.9482,37.9666,33296.0
2019-10-25 11:35:00,41.2,41.2,41.12,41.18,27030.0,37.9666,37.9666,37.8929,37.9482,27030.0
2019-10-25 11:40:00,41.17,41.2,41.14,41.19,20608.0,37.939,37.9666,37.9114,37.9574,20608.0
2019-10-25 11:45:00,41.19,41.21,41.17,41.18,19660.0,37.9574,37.9759,37.939,37.9482,19660.0
2019-10-25 11:50:00,41.19,41.21,41.17,41.2,32366.0,37.9574,37.9759,37.939,37.9666,32366.0
2019-10-25 11:55:00,41.21,41.22,41.16,41.19,26239.0,37.9759,37.9851,37.9298,37.9574,26239.0
2019-10-25 12:00:00,41.2,41.21,41.12,41.12,37689.0,37.9666,37.9759,37.8929,37.8929,37689.0
2019-10-25 12:05:00,41.12,41.13,40.99,41.02,85725.0,37.8929,37.9021,37.7731,37.8008,85725.0
2019-10-25 12:10:00,41.02,41.05,41.01,41.02,23105.0,37.8008,37.8284,37.7916,37.8008,23105.0
2019-10-25 12:15:00,41.02,41.07,40.99,41.07,52860.0,37.8008,37.8469,37.7731,37.8469,52860.0
2019-10-25 12:20:00,41.07,41.1,41.05,41.1,19574.0,37.8469,37.8745,37.8284,37.8745,19574.0
2019-10-25 12:25:00,41.1,41.11,41.07,41.08,11672.0,37.8745,37.8837,37.8469,37.8561,11672.0
2019-10-25 12:30:00,41.08,41.08,41.02,41.04,18918.0,37.8561,37.8561,37.8008,37.8192,18918.0
2019-10-25 12:35:00,41.04,41.05,40.98,40.98,24387.0,37.8192,37.8284,37.7639,37.7639,24387.0
2019-10-25 12:40:00,40.97,40.98,40.94,40.94,19830.0,37.7547,37.7639,37.7271,37.7271,19830.0
2019-10-25 12:45:00,40.95,40.96,40.92,40.95,39064.0,37.7363,37.7455,37.7086,37.7363,39064.0
2019-10-25 12:50:00,40.95,40.97,40.94,40.97,24056.0,37.7363,37.7547,37.7271,37.7547,24056.0
2019-10-25 12:55:00,40.97,40.98,40.95,40.96,17359.0,37.7547,37.7639,37.7363,37.7455,17359.0
2019-10-25 13:00:00,40.97,41.01,40.96,41.0,14739.0,37.7547,37.7916,37.7455,37.7823,14739.0
2019-10-25 13:05:00,40.99,41.01,40.98,41.0,14218.0,37.7731,37.7916,37.7639,37.7823,14218.0
2019-10-25 13:10:00,40.99,41.01,40.97,40.98,22070.0,37.7731,37.7916,37.7547,37.7639,22070.0
2019-10-25 13:15:00,40.98,41.01,40.96,40.98,21256.0,37.7639,37.7916,37.7455,37.7639,21256.0
2019-10-25 13:20:00,40.98,40.99,40.92,40.93,20508.0,37.7639,37.7731,37.7086,37.7178,20508.0
2019-10-25 13:25:00,40.92,40.96,40.92,40.95,11973.0,37.7086,37.7455,37.7086,37.7363,11973.0
2019-10-25 13:30:00,40.96,40.96,40.9,40.91,37133.0,37.7455,37.7455,37.6902,37.6994,37133.0
2019-10-25 13:35:00,40.92,40.95,40.91,40.94,21666.0,37.7086,37.7363,37.6994,37.7271,21666.0
2019-10-25 13:40:00,40.94,40.95,40.92,40.95,26905.0,37.7271,37.7363,37.7086,37.7363,26905.0
2019-10-25 13:45:00,40.95,40.95,40.91,40.91,27251.0,37.7363,37.7363,37.6994,37.6994,27251.0
2019-10-25 13:50:00,40.91,40.94,40.9,40.9,51432.0,37.6994,37.7271,37.6902,37.6902,51432.0
2019-10-25 13:55:00,40.9,40.92,40.89,40.91,20589.0,37.6902,37.7086,37.681,37.6994,20589.0
2019-10-25 14:00:00,40.91,40.99,40.9,40.91,44320.0,37.6994,37.7731,37.6902,37.6994,44320.0
2019-10-25 14:05:00,40.91,40.91,40.87,40.89,29937.0,37.6994,37.6994,37.6625,37.681,29937.0
2019-10-25 14:10:00,40.89,40.9,40.87,40.9,19875.0,37.681,37.6902,37.6625,37.6902,19875.0
2019-10-25 14:15:00,40.9,40.9,40.86,40.87,9514.0,37.6902,37.6902,37.6533,37.6625,9514.0
2019-10-25 14:20:00,40.87,40.9,40.84,40.87,70814.0,37.6625,37.6902,37.6349,37.6625,70814.0
2019-10-25 14:25:00,40.88,40.88,40.79,40.82,73606.0,37.6718,37.6718,37.5888,37.6165,73606.0
2019-10-25 14:30:00,40.82,40.86,40.8,40.84,57673.0,37.6165,37.6533,37.598,37.6349,57673.0
2019-10-25 14:35:00,40.83,40.85,40.8,40.81,29034.0,37.6257,37.6441,37.598,37.6073,29034.0
2019-10-25 14:40:00,40.82,40.88,40.81,40.87,30445.0,37.6165,37.6718,37.6073,37.6625,30445.0
2019-10-25 14:45:00,40.88,40.91,40.87,40.9,44307.0,37.6718,37.6994,37.6625,37.6902,44307.0
2019-10-25 14:50:00,40.9,40.91,40.86,40.87,29470.0,37.6902,37.6994,37.6533,37.6625,29470.0
2019-10-25 14:55:00,40.87,40.88,40.85,40.85,30880.0,37.6625,37.6718,37.6441,37.6441,30880.0
2019-10-25 15:00:00,40.85,40.87,40.84,40.86,21011.0,37.6441,37.6625,37.6349,37.6533,21011.0
2019-10-25 15:05:00,40.86,40.87,40.83,40.84,53492.0,37.6533,37.6625,37.6257,37.6349,53492.0
2019-10-25 15:10:00,40.84,40.92,40.84,40.9,39745.0,37.6349,37.7086,37.6349,37.6902,39745.0
2019-10-25 15:15:00,40.91,40.93,40.89,40.91,42743.0,37.6994,37.7178,37.681,37.6994,42743.0
2019-10-25 15:20:00,40.9,40.95,40.9,40.93,30885.0,37.6902,37.7363,37.6902,37.7178,30885.0
2019-10-25 15:25:00,40.93,40.96,40.91,40.95,39635.0,37.7178,37.7455,37.6994,37.7363,39635.0
2019-10-25 15:30:00,40.94,40.98,40.94,40.95,67487.0,37.7271,37.7639,37.7271,37.7363,67487.0
2019-10-25 15:35:00,40.95,41.02,40.94,41.01,92992.0,37.7363,37.8008,37.7271,37.7916,92992.0
2019-10-25 15:40:00,41.02,41.02,40.97,40.98,77493.0,37.8008,37.8008,37.7547,37.7639,77493.0
2019-10-25 15:45:00,40.98,40.99,40.94,40.94,67538.0,37.7639,37.7731,37.7271,37.7271,67538.0
2019-10-25 15:50:00,40.95,40.96,40.89,40.96,132741.0,37.7363,37.7455,37.681,37.7455,132741.0
2019-10-25 15:55:00,40.96,41.01,40.94,40.98,335681.0,37.7455,37.7916,37.7271,37.7639,335681.0
2019-10-28 09:30:00,41.18,41.41,41.05,41.41,129865.0,37.9482,38.1602,37.8284,38.1602,129865.0
2019-10-28 09:35:00,41.41,41.42,41.33,41.36,52721.0,38.1602,38.1694,38.0864,38.1141,52721.0
2019-10-28 09:40:00,41.36,41.47,41.35,41.44,54345.0,38.1141,38.2155,38.1049,38.1878,54345.0
2019-10-28 09:45:00,41.46,41.52,41.44,41.51,42454.0,38.2062,38.2615,38.1878,38.2523,42454.0
2019-10-28 09:50:00,41.51,41.56,41.47,41.52,72509.0,38.2523,38.2984,38.2155,38.2615,72509.0
2019-10-28 09:55:00,41.52,41.66,41.49,41.64,115284.0,38.2615,38.3905,38.2339,38.3721,115284.0
2019-10-28 10:00:00,41.65,41.66,41.6,41.62,48177.0,38.3813,38.3905,38.3353,38.3537,48177.0
2019-10-28 10:05:00,41.62,41.71,41.61,41.68,65148.0,38.3537,38.4366,38.3445,38.409,65148.0
2019-10-28 10:10:00,41.68,41.74,41.67,41.68,45646.0,38.409,38.4643,38.3998,38.409,45646.0
2019-10-28 10:15:00,41.67,41.69,41.59,41.61,42032.0,38.3998,38.4182,38.326,38.3445,42032.0
2019-10-28 10:20:00,41.61,41.66,41.6,41.66,26430.0,38.3445,38.3905,38.3353,38.3905,26430.0
2019-10-28 10:25:00,41.65,41.73,41.64,41.73,49737.0,38.3813,38.4551,38.3721,38.4551,49737.0
2019-10-28 10:30:00,41.73,41.74,41.6,41.64,160380.0,38.4551,38.4643,38.3353,38.3721,160380.0
2019-10-28 10:35:00,41.64,41.66,41.57,41.58,96540.0,38.3721,38.3905,38.3076,38.3168,96540.0
2019-10-28 10:40:00,41.58,41.61,41.55,41.57,41807.0,38.3168,38.3445,38.2892,38.3076,41807.0
2019-10-28 10:45:00,41.58,41.58,41.51,41.52,59286.0,38.3168,38.3168,38.2523,38.2615,59286.0
2019-10-28 10:50:00,41.52,41.52,41.42,41.43,62471.0,38.2615,38.2615,38.1694,38.1786,62471.0
2019-10-28 10:55:00,41.43,41.51,41.4,41.45,36585.0,38.1786,38.2523,38.151,38.197,36585.0
2019-10-28 11:00:00,41.45,41.47,41.43,41.45,32338.0,38.197,38.2155,38.1786,38.197,32338.0
2019-10-28 11:05:00,41.45,41.54,41.41,41.54,40938.0,38.197,38.28,38.1602,38.28,40938.0
2019-10-28 11:10:00,41.54,41.62,41.53,41.6,66912.0,38.28,38.3537,38.2707,38.3353,66912.0
2019-10-28 11:15:00,41.6,41.64,41.57,41.61,58722.0,38.3353,38.3721,38.3076,38.3445,58722.0
2019-10-28 11:20:00,41.61,41.68,41.61,41.68,45896.0,38.3445,38.409,38.3445,38.409,45896.0
2019-10-28 11:25:00,41.68,41.68,41.64,41.66,21052.0,38.409,38.409,38.3721,38.3905,21052.0
2019-10-28 11:30:00,41.66,41.69,41.65,41.66,69869.0,38.3905,38.4182,38.3813,38.3905,69869.0
2019-10-28 11:35:00,41.66,41.69,41.59,41.6,61290.0,38.3905,38.4182,38.326,38.3353,61290.0
2019-10-28 11:40:00,41.6,41.62,41.57,41.62,53382.0,38.3353,38.3537,38.3076,38.3537,53382.0
2019-10-28 11:45:00,41.62,41.65,41.59,41.65,30653.0,38.3537,38.3813,38.326,38.3813,30653.0
2019-10-28 11:50:00,41.65,41.67,41.62,41.64,72731.0,38.3813,38.3998,38.3537,38.3721,72731.0
2019-10-28 11:55:00,41.63,41.65,41.59,41.6,146391.0,38.3629,38.3813,38.326,38.3353,146391.0
2019-10-28 12:00:00,41.61,41.7,41.58,41.68,114830.0,38.3445,38.4274,38.3168,38.409,114830.0
2019-10-28 12:05:00,41.68,41.68,41.64,41.66,26931.0,38.409,38.409,38.3721,38.3905,26931.0
2019-10-28 12:10:00,41.66,41.73,41.66,41.7,33242.0,38.3905,38.4551,38.3905,38.4274,33242.0
2019-10-28 12:15:00,41.71,41.77,41.7,41.75,42945.0,38.4366,38.4919,38.4274,38.4735,42945.0
2019-10-28 12:20:00,41.76,41.77,41.73,41.74,26215.0,38.4827,38.4919,38.4551,38.4643,26215.0
2019-10-28 12:25:00,41.74,41.75,41.72,41.73,23669.0,38.4643,38.4735,38.4458,38.4551,23669.0
2019-10-28 12:30:00,41.73,41.73,41.67,41.68,45461.0,38.4551,38.4551,38.3998,38.409,45461.0
2019-10-28 12:35:00,41.67,41.69,41.65,41.66,30719.0,38.3998,38.4182,38.3813,38.3905,30719.0
2019-10-28 12:40:00,41.66,41.69,41.64,41.66,37609.0,38.3905,38.4182,38.3721,38.3905,37609.0
2019-10-28 12:45:00,41.66,41.68,41.64,41.64,21178.0,38.3905,38.409,38.3721,38.3721,21178.0
2019-10-28 12:50:00,41.64,41.64,41.6,41.62,22651.0,38.3721,38.3721,38.3353,38.3537,22651.0
2019-10-28 12:55:00,41.62,41.63,41.54,41.59,32807.0,38.3537,38.3629,38.28,38.326,32807.0
2019-10-28 13:00:00,41.58,41.61,41.58,41.59,34810.0,38.3168,38.3445,38.3168,38.326,34810.0
2019-10-28 13:05:00,41.6,41.63,41.58,41.59,26132.0,38.3353,38.3629,38.3168,38.326,26132.0
2019-10-28 13:10:00,41.59,41.6,41.56,41.58,19291.0,38.326,38.3353,38.2984,38.3168,19291.0
2019-10-28 13:15:00,41.58,41.59,41.53,41.54,27045.0,38.3168,38.326,38.2707,38.28,27045.0
2019-10-28 13:20:00,41.54,41.55,41.48,41.51,39908.0,38.28,38.2892,38.2247,38.2523,39908.0
2019-10-28 13:25:00,41.51,41.53,41.48,41.48,105945.0,38.2523,38.2707,38.2247,38.2247,105945.0
2019-10-28 13:30:00,41.48,41.49,41.42,41.43,53471.0,38.2247,38.2339,38.1694,38.1786,53471.0
2019-10-28 13:35:00,41.43,41.46,41.39,41.41,24155.0,38.1786,38.2062,38.1417,38.1602,24155.0
2019-10-28 13:40:00,41.4,41.44,41.39,41.43,32242.0,38.151,38.1878,38.1417,38.1786,32242.0
2019-10-28 13:45:00,41.43,41.48,41.42,41.46,33365.0,38.1786,38.2247,38.1694,38.2062,33365.0
2019-10-28 13:50:00,41.47,41.49,41.44,41.44,38362.0,38.2155,38.2339,38.1878,38.1878,38362.0
2019-10-28 13:55:00,41.43,41.46,41.41,41.46,33707.0,38.1786,38.2062,38.1602,38.2062,33707.0
2019-10-28 14:00:00,41.46,41.49,41.46,41.48,22431.0,38.2062,38.2339,38.2062,38.2247,22431.0
2019-10-28 14:05:00,41.5,41.51,41.47,41.5,37434.0,38.2431,38.2523,38.2155,38.2431,37434.0
2019-10-28 14:10:00,41.5,41.51,41.48,41.5,28731.0,38.2431,38.2523,38.2247,38.2431,28731.0
2019-10-28 14:15:00,41.5,41.58,41.49,41.55,45326.0,38.2431,38.3168,38.2339,38.2892,45326.0
2019-10-28 14:20:00,41.55,41.56,41.46,41.48,60528.0,38.2892,38.2984,38.2062,38.2247,60528.0
2019-10-28 14:25:00,41.48,41.5,41.46,41.49,22978.0,38.2247,38.2431,38.2062,38.2339,22978.0
2019-10-28 14:30:00,41.49,41.49,41.43,41.44,34853.0,38.2339,38.2339,38.1786,38.1878,34853.0
2019-10-28 14:35:00,41.44,41.5,41.43,41.49,24553.0,38.1878,38.2431,38.1786,38.2339,24553.0
2019-10-28 14:40:00,41.5,41.51,41.47,41.48,22016.0,38.2431,38.2523,38.2155,38.2247,22016.0
2019-10-28 14:45:00,41.48,41.51,41.48,41.48,16147.0,38.2247,38.2523,38.2247,38.2247,16147.0
2019-10-28 14:50:00,41.48,41.5,41.47,41.5,43774.0,38.2247,38.2431,38.2155,38.2431,43774.0
2019-10-28 14:55:00,41.49,41.51,41.48,41.5,39402.0,38.2339,38.2523,38.2247,38.2431,39402.0
2019-10-28 15:00:00,41.5,41.5,41.46,41.5,32570.0,38.2431,38.2431,38.2062,38.2431,32570.0
2019-10-28 15:05:00,41.5,41.52,41.48,41.52,81434.0,38.2431,38.2615,38.2247,38.2615,81434.0
2019-10-28 15:10:00,41.52,41.53,41.49,41.51,53754.0,38.2615,38.2707,38.2339,38.2523,53754.0
2019-10-28 15:15:00,41.5,41.51,41.47,41.51,32995.0,38.2431,38.2523,38.2155,38.2523,32995.0
2019-10-28 15:20:00,41.51,41.52,41.47,41.48,70666.0,38.2523,38.2615,38.2155,38.2247,70666.0
2019-10-28 15:25:00,41.48,41.51,41.47,41.48,35991.0,38.2247,38.2523,38.2155,38.2247,35991.0
2019-10-28 15:30:00,41.48,41.5,41.47,41.49,59697.0,38.2247,38.2431,38.2155,38.2339,59697.0
2019-10-28 15:35:00,41.48,41.49,41.46,41.48,80456.0,38.2247,38.2339,38.2062,38.2247,80456.0
2019-10-28 15:40:00,41.48,41.51,41.47,41.49,78309.0,38.2247,38.2523,38.2155,38.2339,78309.0
2019-10-28 15:45:00,41.49,41.5,41.45,41.5,77383.0,38.2339,38.2431,38.197,38.2431,77383.0
2019-10-28 15:50:00,41.5,41.52,41.48,41.48,122641.0,38.2431,38.2615,38.2247,38.2247,122641.0
2019-10-28 15:55:00,41.49,41.5,41.42,41.47,334574.0,38.2339,38.2431,38.1694,38.2155,334574.0
2019-10-29 09:30:00,41.18,41.4,41.13,41.31,103055.0,37.9482,38.151,37.9021,38.068,103055.0
2019-10-29 09:35:00,41.31,41.45,41.29,41.41,47808.0,38.068,38.197,38.0496,38.1602,47808.0
2019-10-29 09:40:00,41.41,41.41,41.27,41.31,54742.0,38.1602,38.1602,38.0312,38.068,54742.0
2019-10-29 09:45:00,41.31,41.36,41.27,41.3,52506.0,38.068,38.1141,38.0312,38.0588,52506.0
2019-10-29 09:50:00,41.3,41.34,41.27,41.27,85206.0,38.0588,38.0957,38.0312,38.0312,85206.0
2019-10-29 09:55:00,41.27,41.35,41.26,41.3,55870.0,38.0312,38.1049,38.0219,38.0588,55870.0
2019-10-29 10:00:00,41.3,41.31,41.22,41.29,36421.0,38.0588,38.068,37.9851,38.0496,36421.0
2019-10-29 10:05:00,41.28,41.39,41.26,41.38,63480.0,38.0404,38.1417,38.0219,38.1325,63480.0
2019-10-29 10:10:00,41.37,41.48,41.37,41.44,57238.0,38.1233,38.2247,38.1233,38.1878,57238.0
2019-10-29 10:15:00,41.44,41.49,41.4,41.45,19743.0,38.1878,38.2339,38.151,38.197,19743.0
2019-10-29 10:20:00,41.45,41.5,41.43,41.45,33033.0,38.197,38.2431,38.1786,38.197,33033.0
2019-10-29 10:25:00,41.45,41.48,41.41,41.45,38919.0,38.197,38.2247,38.1602,38.197,38919.0
2019-10-29 10:30:00,41.45,41.58,41.45,41.57,85849.0,38.197,38.3168,38.197,38.3076,85849.0
2019-10-29 10:35:00,41.57,41.59,41.54,41.55,54421.0,38.3076,38.326,38.28,38.2892,54421.0
2019-10-29 10:40:00,41.55,41.6,41.53,41.55,27746.0,38.2892,38.3353,38.2707,38.2892,27746.0
2019-10-29 10:45:00,41.55,41.56,41.48,41.5,52218.0,38.2892,38.2984,38.2247,38.2431,52218.0
2019-10-29 10:50:00,41.49,41.53,41.46,41.5,210642.0,38.2339,38.2707,38.2062,38.2431,210642.0
2019-10-29 10:55:00,41.49,41.5,41.33,41.38,257205.0,38.2339,38.2431,38.0864,38.1325,257205.0
2019-10-29 11:00:00,41.37,41.47,41.37,41.43,77283.0,38.1233,38.2155,38.1233,38.1786,77283.0
2019-10-29 11:05:00,41.44,41.48,41.42,41.45,47556.0,38.1878,38.2247,38.1694,38.197,47556.0
2019-10-29 11:10:00,41.45,41.45,41.38,41.39,26434.0,38.197,38.197,38.1325,38.1417,26434.0
2019-10-29 11:15:00,41.39,41.42,41.38,41.39,67806.0,38.1417,38.1694,38.1325,38.1417,67806.0
2019-10-29 11:20:00,41.4,41.4,41.35,41.36,44467.0,38.151,38.151,38.1049,38.1141,44467.0
2019-10-29 11:25:00,41.35,41.37,41.34,41.34,20287.0,38.1049,38.1233,38.0957,38.0957,20287.0
2019-10-29 11:30:00,41.34,41.35,41.28,41.29,32848.0,38.0957,38.1049,38.0404,38.0496,32848.0
2019-10-29 11:35:00,41.29,41.29,41.22,41.22,61366.0,38.0496,38.0496,37.9851,37.9851,61366.0
2019-10-29 11:40:00,41.22,41.22,41.13,41.13,64750.0,37.9851,37.9851,37.9021,37.9021,64750.0
2019-10-29 11:45:00,41.14,41.22,41.13,41.2,29718.0,37.9114,37.9851,37.9021,37.9666,29718.0
2019-10-29 11:50:00,41.2,41.21,41.14,41.14,50681.0,37.9666,37.9759,37.9114,37.9114,50681.0
2019-10-29 11:55:00,41.15,41.16,41.01,41.03,77078.0,37.9206,37.9298,37.7916,37.81,77078.0
2019-10-29 12:00:00,41.03,41.09,40.97,41.01,112992.0,37.81,37.8653,37.7547,37.7916,112992.0
2019-10-29 12:05:00,41.02,41.05,40.97,40.98,45322.0,37.8008,37.8284,37.7547,37.7639,45322.0
2019-10-29 12:10:00,40.98,41.01,40.95,40.97,60011.0,37.7639,37.7916,37.7363,37.7547,60011.0
2019-10-29 12:15:00,40.98,41.06,40.94,41.05,37637.0,37.7639,37.8376,37.7271,37.8284,37637.0
2019-10-29 12:20:00,41.05,41.07,41.03,41.04,34518.0,37.8284,37.8469,37.81,37.8192,34518.0
2019-10-29 12:25:00,41.04,41.05,41.02,41.02,18167.0,37.8192,37.8284,37.8008,37.8008,18167.0
2019-10-29 12:30:00,41.02,41.04,40.97,40.99,29173.0,37.8008,37.8192,37.7547,37.7731,29173.0
2019-10-29 12:35:00,40.98,41.05,40.98,41.02,199876.0,37.7639,37.8284,37.7639,37.8008,199876.0
2019-10-29 12:40:00,41.02,41.03,40.97,41.01,32926.0,37.8008,37.81,37.7547,37.7916,32926.0
2019-10-29 12:45:00,41.01,41.05,40.99,41.03,59042.0,37.7916,37.8284,37.7731,37.81,59042.0
2019-10-29 12:50:00,41.04,41.13,41.04,41.13,106459.0,37.8192,37.9021,37.8192,37.9021,106459.0
2019-10-29 12:55:00,41.13,41.16,41.12,41.16,84916.0,37.9021,37.9298,37.8929,37.9298,84916.0
2019-10-29 13:00:00,41.16,41.18,41.14,41.15,20022.0,37.9298,37.9482,37.9114,37.9206,20022.0
2019-10-29 13:05:00,41.16,41.16,41.07,41.1,67156.0,37.9298,37.9298,37.8469,37.8745,67156.0
2019-10-29 13:10:00,41.1,41.1,41.02,41.02,32312.0,37.8745,37.8745,37.8008,37.8008,32312.0
2019-10-29 13:15:00,41.03,41.04,41.0,41.03,22854.0,37.81,37.8192,37.7823,37.81,22854.0
2019-10-29 13:20:00,41.04,41.06,41.03,41.04,11687.0,37.8192,37.8376,37.81,37.8192,11687.0
2019-10-29 13:25:00,41.05,41.06,41.04,41.05,13039.0,37.8284,37.8376,37.8192,37.8284,13039.0
2019-10-29 13:30:00,41.05,41.08,41.05,41.08,24502.0,37.8284,37.8561,37.8284,37.8561,24502.0
2019-10-29 13:35:00,41.07,41.09,41.06,41.08,30071.0,37.8469,37.8653,37.8376,37.8561,30071.0
2019-10-29 13:40:00,41.07,41.12,41.06,41.1,34196.0,37.8469,37.8929,37.8376,37.8745,34196.0
2019-10-29 13:45:00,41.1,41.11,41.07,41.07,16874.0,37.8745,37.8837,37.8469,37.8469,16874.0
2019-10-29 13:50:00,41.08,41.08,41.05,41.07,21492.0,37.8561,37.8561,37.8284,37.8469,21492.0
2019-10-29 13:55:00,41.07,41.08,41.05,41.06,32176.0,37.8469,37.8561,37.8284,37.8376,32176.0
2019-10-29 14:00:00,41.06,41.07,40.98,40.98,30888.0,37.8376,37.8469,37.7639,37.7639,30888.0
2019-10-29 14:05:00,40.98,40.99,40.97,40.98,24853.0,37.7639,37.7731,37.7547,37.7639,24853.0
2019-10-29 14:10:00,40.98,41.01,40.97,41.01,21430.0,37.7639,37.7916,37.7547,37.7916,21430.0
2019-10-29 14:15:00,41.01,41.01,40.98,41.0,22294.0,37.7916,37.7916,37.7639,37.7823,22294.0
2019-10-29 14:20:00,41.0,41.01,40.98,41.0,27638.0,37.7823,37.7916,37.7639,37.7823,27638.0
2019-10-29 14:25:00,41.0,41.05,40.99,40.99,67216.0,37.7823,37.8284,37.7731,37.7731,67216.0
2019-10-29 14:30:00,40.99,41.0,40.97,40.98,92749.0,37.7731,37.7823,37.7547,37.7639,92749.0
2019-10-29 14:35:00,40.99,41.03,40.97,41.02,47533.0,37.7731,37.81,37.7547,37.8008,47533.0
2019-10-29 14:40:00,41.01,41.01,40.97,40.98,28444.0,37.7916,37.7916,37.7547,37.7639,28444.0
2019-10-29 14:45:00,40.98,40.99,40.97,40.97,17247.0,37.7639,37.7731,37.7547,37.7547,17247.0
2019-10-29 14:50:00,40.98,40.98,40.92,40.92,21784.0,37.7639,37.7639,37.7086,37.7086,21784.0
2019-10-29 14:55:00,40.93,40.94,40.87,40.87,33079.0,37.7178,37.7271,37.6625,37.6625,33079.0
2019-10-29 15:00:00,40.88,40.91,40.87,40.91,43960.0,37.6718,37.6994,37.6625,37.6994,43960.0
2019-10-29 15:05:00,40.91,40.92,40.86,40.88,40398.0,37.6994,37.7086,37.6533,37.6718,40398.0
2019-10-29 15:10:00,40.88,40.92,40.87,40.91,33979.0,37.6718,37.7086,37.6625,37.6994,33979.0
2019-10-29 15:15:00,40.91,40.94,40.88,40.94,67492.0,37.6994,37.7271,37.6718,37.7271,67492.0
2019-10-29 15:20:00,40.95,40.99,40.93,40.94,51729.0,37.7363,37.7731,37.7178,37.7271,51729.0
2019-10-29 15:25:00,40.93,40.96,40.91,40.91,37214.0,37.7178,37.7455,37.6994,37.6994,37214.0
2019-10-29 15:30:00,40.91,40.99,40.91,40.95,85367.0,37.6994,37.7731,37.6994,37.7363,85367.0
2019-10-29 15:35:00,40.96,41.01,40.95,40.98,76142.0,37.7455,37.7916,37.7363,37.7639,76142.0
2019-10-29 15:40:00,40.99,41.05,40.99,41.04,67430.0,37.7731,37.8284,37.7731,37.8192,67430.0
2019-10-29 15:45:00,41.04,41.06,40.98,40.99,103520.0,37.8192,37.8376,37.7639,37.7731,103520.0
2019-10-29 15:50:00,40.99,41.03,40.97,40.97,164172.0,37.7731,37.81,37.7547,37.7547,164172.0
2019-10-29 15:55:00,40.97,40.99,40.91,40.95,400370.0,37.7547,37.7731,37.6994,37.7363,400370.0
2019-10-30 09:30:00,40.75,40.91,40.75,40.75,77248.0,37.552,37.6994,37.552,37.552,77248.0
2019-10-30 09:35:00,40.74,40.8,40.67,40.68,41024.0,37.5427,37.598,37.4782,37.4875,41024.0
2019-10-30 09:40:00,40.67,40.85,40.61,40.84,37946.0,37.4782,37.6441,37.423,37.6349,37946.0
2019-10-30 09:45:00,40.83,40.85,40.78,40.81,18011.0,37.6257,37.6441,37.5796,37.6073,18011.0
2019-10-30 09:50:00,40.81,40.85,40.79,40.79,20949.0,37.6073,37.6441,37.5888,37.5888,20949.0
2019-10-30 09:55:00,40.78,40.79,40.73,40.73,25291.0,37.5796,37.5888,37.5335,37.5335,25291.0
2019-10-30 10:00:00,40.74,40.74,40.45,40.57,126500.0,37.5427,37.5427,37.2755,37.3861,126500.0
2019-10-30 10:05:00,40.58,40.67,40.55,40.67,20799.0,37.3953,37.4782,37.3677,37.4782,20799.0
2019-10-30 10:10:00,40.68,40.7,40.63,40.69,19332.0,37.4875,37.5059,37.4414,37.4967,19332.0
2019-10-30 10:15:00,40.69,40.7,40.62,40.69,23677.0,37.4967,37.5059,37.4322,37.4967,23677.0
2019-10-30 10:20:00,40.68,40.68,40.6,40.61,14912.0,37.4875,37.4875,37.4137,37.423,14912.0
2019-10-30 10:25:00,40.61,40.65,40.56,40.64,28048.0,37.423,37.4598,37.3769,37.4506,28048.0
2019-10-30 10:30:00,40.64,40.65,40.59,40.62,21098.0,37.4506,37.4598,37.4045,37.4322,21098.0
2019-10-30 10:35:00,40.62,40.67,40.61,40.65,31958.0,37.4322,37.4782,37.423,37.4598,31958.0
2019-10-30 10:40:00,40.64,40.7,40.64,40.66,24944.0,37.4506,37.5059,37.4506,37.469,24944.0
2019-10-30 10:45:00,40.66,40.72,40.65,40.72,17712.0,37.469,37.5243,37.4598,37.5243,17712.0
2019-10-30 10:50:00,40.72,40.78,40.7,40.77,18388.0,37.5243,37.5796,37.5059,37.5704,18388.0
2019-10-30 10:55:00,40.77,40.8,40.74,40.77,20674.0,37.5704,37.598,37.5427,37.5704,20674.0
2019-10-30 11:00:00,40.77,40.77,40.71,40.75,19821.0,37.5704,37.5704,37.5151,37.552,19821.0
2019-10-30 11:05:00,40.75,40.76,40.72,40.74,15025.0,37.552,37.5612,37.5243,37.5427,15025.0
2019-10-30 11:10:00,40.74,40.77,40.71,40.75,42767.0,37.5427,37.5704,37.5151,37.552,42767.0
2019-10-30 11:15:00,40.75,40.77,40.73,40.73,24688.0,37.552,37.5704,37.5335,37.5335,24688.0
2019-10-30 11:20:00,40.73,40.74,40.68,40.68,30399.0,37.5335,37.5427,37.4875,37.4875,30399.0
2019-10-30 11:25:00,40.68,40.68,40.63,40.66,36253.0,37.4875,37.4875,37.4414,37.469,36253.0
2019-10-30 11:30:00,40.66,40.67,40.63,40.66,24261.0,37.469,37.4782,37.4414,37.469,24261.0
2019-10-30 11:35:00,40.65,40.72,40.65,40.69,20018.0,37.4598,37.5243,37.4598,37.4967,20018.0
2019-10-30 11:40:00,40.69,40.69,40.66,40.68,15144.0,37.4967,37.4967,37.469,37.4875,15144.0
2019-10-30 11:45:00,40.68,40.7,40.66,40.69,31102.0,37.4875,37.5059,37.469,37.4967,31102.0
2019-10-30 11:50:00,40.69,40.76,40.69,40.72,158925.0,37.4967,37.5612,37.4967,37.5243,158925.0
2019-10-30 11:55:00,40.73,40.75,40.71,40.75,32147.0,37.5335,37.552,37.5151,37.552,32147.0
2019-10-30 12:00:00,40.75,40.82,40.74,40.81,59192.0,37.552,37.6165,37.5427,37.6073,59192.0
2019-10-30 12:05:00,40.82,40.87,40.8,40.84,31263.0,37.6165,37.6625,37.598,37.6349,31263.0
2019-10-30 12:10:00,40.85,40.87,40.78,40.79,95133.0,37.6441,37.6625,37.5796,37.5888,95133.0
2019-10-30 12:15:00,40.78,40.79,40.76,40.77,14871.0,37.5796,37.5888,37.5612,37.5704,14871.0
2019-10-30 12:20:00,40.77,40.81,40.75,40.81,19519.0,37.5704,37.6073,37.552,37.6073,19519.0
2019-10-30 12:25:00,40.8,40.81,40.76,40.8,22797.0,37.598,37.6073,37.5612,37.598,22797.0
2019-10-30 12:30:00,40.8,40.84,40.79,40.82,19921.0,37.598,37.6349,37.5888,37.6165,19921.0
2019-10-30 12:35:00,40.82,40.86,40.81,40.86,27925.0,37.6165,37.6533,37.6073,37.6533,27925.0
2019-10-30 12:40:00,40.86,40.89,40.84,40.86,25621.0,37.6533,37.681,37.6349,37.6533,25621.0
2019-10-30 12:45:00,40.86,40.87,40.83,40.84,13056.0,37.6533,37.6625,37.6257,37.6349,13056.0
2019-10-30 12:50:00,40.84,40.86,40.83,40.84,25834.0,37.6349,37.6533,37.6257,37.6349,25834.0
2019-10-30 12:55:00,40.84,40.87,40.82,40.86,17210.0,37.6349,37.6625,37.6165,37.6533,17210.0
2019-10-30 13:00:00,40.86,40.96,40.85,40.96,26576.0,37.6533,37.7455,37.6441,37.7455,26576.0
2019-10-30 13:05:00,40.95,41.01,40.95,40.99,85399.0,37.7363,37.7916,37.7363,37.7731,85399.0
2019-10-30 13:10:00,40.98,40.99,40.9,40.94,28986.0,37.7639,37.7731,37.6902,37.7271,28986.0
2019-10-30 13:15:00,40.94,41.01,40.93,41.0,60588.0,37.7271,37.7916,37.7178,37.7823,60588.0
2019-10-30 13:20:00,41.0,41.01,40.99,41.0,31621.0,37.7823,37.7916,37.7731,37.7823,31621.0
2019-10-30 13:25:00,41.0,41.02,40.99,41.0,48917.0,37.7823,37.8008,37.7731,37.7823,48917.0
2019-10-30 13:30:00,41.0,41.02,40.97,41.01,13883.0,37.7823,37.8008,37.7547,37.7916,13883.0
2019-10-30 13:35:00,41.01,41.03,40.96,40.97,25084.0,37.7916,37.81,37.7455,37.7547,25084.0
2019-10-30 13:40:00,40.97,40.99,40.95,40.98,21880.0,37.7547,37.7731,37.7363,37.7639,21880.0
2019-10-30 13:45:00,40.98,40.99,40.87,40.9,70257.0,37.7639,37.7731,37.6625,37.6902,70257.0
2019-10-30 13:50:00,40.89,40.95,40.88,40.94,37998.0,37.681,37.7363,37.6718,37.7271,37998.0
2019-10-30 13:55:00,40.94,40.97,40.88,40.88,33550.0,37.7271,37.7547,37.6718,37.6718,33550.0
2019-10-30 14:00:00,40.9,41.16,40.82,41.11,128101.0,37.6902,37.9298,37.6165,37.8837,128101.0
2019-10-30 14:05:00,41.1,41.11,40.99,41.02,56850.0,37.8745,37.8837,37.7731,37.8008,56850.0
2019-10-30 14:10:00,41.04,41.1,41.01,41.09,31796.0,37.8192,37.8745,37.7916,37.8653,31796.0
2019-10-30 14:15:00,41.09,41.16,41.08,41.1,36891.0,37.8653,37.9298,37.8561,37.8745,36891.0
2019-10-30 14:20:00,41.11,41.15,41.1,41.13,18768.0,37.8837,37.9206,37.8745,37.9021,18768.0
2019-10-30 14:25:00,41.14,41.18,41.12,41.17,36738.0,37.9114,37.9482,37.8929,37.939,36738.0
2019-10-30 14:30:00,41.16,41.21,41.15,41.21,49149.0,37.9298,37.9759,37.9206,37.9759,49149.0
2019-10-30 14:35:00,41.22,41.41,41.22,41.4,146142.0,37.9851,38.1602,37.9851,38.151,146142.0
2019-10-30 14:40:00,41.4,41.56,41.38,41.52,171779.0,38.151,38.2984,38.1325,38.2615,171779.0
2019-10-30 14:45:00,41.51,41.66,41.5,41.6,87182.0,38.2523,38.3905,38.2431,38.3353,87182.0
2019-10-30 14:50:00,41.6,41.62,41.49,41.57,115002.0,38.3353,38.3537,38.2339,38.3076,115002.0
2019-10-30 14:55:00,41.58,41.6,41.5,41.56,69890.0,38.3168,38.3353,38.2431,38.2984,69890.0
2019-10-30 15:00:00,41.56,41.58,41.5,41.52,60992.0,38.2984,38.3168,38.2431,38.2615,60992.0
2019-10-30 15:05:00,41.52,41.54,41.41,41.43,115980.0,38.2615,38.28,38.1602,38.1786,115980.0
2019-10-30 15:10:00,41.43,41.49,41.41,41.41,68269.0,38.1786,38.2339,38.1602,38.1602,68269.0
2019-10-30 15:15:00,41.42,41.46,41.4,41.46,107257.0,38.1694,38.2062,38.151,38.2062,107257.0
2019-10-30 15:20:00,41.46,41.51,41.43,41.46,61227.0,38.2062,38.2523,38.1786,38.2062,61227.0
2019-10-30 15:25:00,41.46,41.46,41.36,41.39,77975.0,38.2062,38.2062,38.1141,38.1417,77975.0
2019-10-30 15:30:00,41.38,41.43,41.36,41.43,71539.0,38.1325,38.1786,38.1141,38.1786,71539.0
2019-10-30 15:35:00,41.43,41.44,41.39,41.43,63067.0,38.1786,38.1878,38.1417,38.1786,63067.0
2019-10-30 15:40:00,41.43,41.45,41.31,41.31,75415.0,38.1786,38.197,38.068,38.068,75415.0
2019-10-30 15:45:00,41.32,41.32,41.25,41.26,74506.0,38.0772,38.0772,38.0127,38.0219,74506.0
2019-10-30 15:50:00,41.26,41.36,41.25,41.36,111004.0,38.0219,38.1141,38.0127,38.1141,111004.0
2019-10-30 15:55:00,41.35,41.35,41.28,41.3,287262.0,38.1049,38.1049,38.0404,38.0588,287262.0
2019-10-31 09:30:00,41.05,41.18,40.97,41.17,75016.0,37.8284,37.9482,37.7547,37.939,75016.0
2019-10-31 09:35:00,41.18,41.18,41.01,41.04,48522.0,37.9482,37.9482,37.7916,37.8192,48522.0
2019-10-31 09:40:00,41.04,41.06,40.88,40.88,140823.0,37.8192,37.8376,37.6718,37.6718,140823.0
2019-10-31 09:45:00,40.88,40.9,40.49,40.54,189552.0,37.6718,37.6902,37.3124,37.3584,189552.0
2019-10-31 09:50:00,40.54,40.54,40.14,40.4,329721.0,37.3584,37.3584,36.9898,37.2294,329721.0
2019-10-31 09:55:00,40.39,40.56,40.39,40.48,71480.0,37.2202,37.3769,37.2202,37.3032,71480.0
2019-10-31 10:00:00,40.48,40.5,40.31,40.32,72086.0,37.3032,37.3216,37.1465,37.1557,72086.0
2019-10-31 10:05:00,40.32,40.38,40.28,40.34,93081.0,37.1557,37.211,37.1188,37.1741,93081.0
2019-10-31 10:10:00,40.34,40.42,40.34,40.35,102542.0,37.1741,37.2479,37.1741,37.1834,102542.0
2019-10-31 10:15:00,40.35,40.37,40.29,40.29,87868.0,37.1834,37.2018,37.1281,37.1281,87868.0
2019-10-31 10:20:00,40.29,40.29,40.01,40.04,197108.0,37.1281,37.1281,36.87,36.8977,197108.0
2019-10-31 10:25:00,40.03,40.15,40.02,40.14,60996.0,36.8885,36.9991,36.8793,36.9898,60996.0
2019-10-31 10:30:00,40.14,40.14,40.05,40.07,76260.0,36.9898,36.9898,36.9069,36.9253,76260.0
2019-10-31 10:35:00,40.07,40.18,40.05,40.18,77116.0,36.9253,37.0267,36.9069,37.0267,77116.0
2019-10-31 10:40:00,40.18,40.25,40.16,40.21,53003.0,37.0267,37.0912,37.0083,37.0543,53003.0
2019-10-31 10:45:00,40.21,40.33,40.2,40.33,62130.0,37.0543,37.1649,37.0451,37.1649,62130.0
2019-10-31 10:50:00,40.34,40.34,40.21,40.25,60504.0,37.1741,37.1741,37.0543,37.0912,60504.0
2019-10-31 10:55:00,40.25,40.32,40.22,40.31,84232.0,37.0912,37.1557,37.0636,37.1465,84232.0
2019-10-31 11:00:00,40.31,40.38,40.31,40.37,73290.0,37.1465,37.211,37.1465,37.2018,73290.0
2019-10-31 11:05:00,40.38,40.44,40.37,40.44,17044.0,37.211,37.2663,37.2018,37.2663,17044.0
2019-10-31 11:10:00,40.45,40.52,40.45,40.5,61290.0,37.2755,37.34,37.2755,37.3216,61290.0
2019-10-31 11:15:00,40.5,40.53,40.45,40.46,108609.0,37.3216,37.3492,37.2755,37.2847,108609.0
2019-10-31 11:20:00,40.46,40.46,40.4,40.42,25923.0,37.2847,37.2847,37.2294,37.2479,25923.0
2019-10-31 11:25:00,40.43,40.45,40.36,40.37,34402.0,37.2571,37.2755,37.1926,37.2018,34402.0
2019-10-31 11:30:00,40.37,40.38,40.28,40.29,34217.0,37.2018,37.211,37.1188,37.1281,34217.0
2019-10-31 11:35:00,40.29,40.32,40.22,40.32,47269.0,37.1281,37.1557,37.0636,37.1557,47269.0
2019-10-31 11:40:00,40.32,40.39,40.32,40.34,32631.0,37.1557,37.2202,37.1557,37.1741,32631.0
2019-10-31 11:45:00,40.34,40.5,40.34,40.5,29699.0,37.1741,37.3216,37.1741,37.3216,29699.0
2019-10-31 11:50:00,40.49,40.49,40.44,40.46,58111.0,37.3124,37.3124,37.2663,37.2847,58111.0
2019-10-31 11:55:00,40.46,40.47,40.41,40.41,19999.0,37.2847,37.2939,37.2386,37.2386,19999.0
2019-10-31 12:00:00,40.42,40.43,40.33,40.33,23104.0,37.2479,37.2571,37.1649,37.1649,23104.0
2019-10-31 12:05:00,40.33,40.34,40.29,40.3,21069.0,37.1649,37.1741,37.1281,37.1373,21069.0
2019-10-31 12:10:00,40.3,40.37,40.26,40.35,33316.0,37.1373,37.2018,37.1004,37.1834,33316.0
2019-10-31 12:15:00,40.36,40.36,40.23,40.24,49640.0,37.1926,37.1926,37.0728,37.082,49640.0
2019-10-31 12:20:00,40.24,40.25,40.19,40.2,35173.0,37.082,37.0912,37.0359,37.0451,35173.0
2019-10-31 12:25:00,40.2,40.27,40.19,40.26,17823.0,37.0451,37.1096,37.0359,37.1004,17823.0
2019-10-31 12:30:00,40.26,40.28,40.23,40.24,36338.0,37.1004,37.1188,37.0728,37.082,36338.0
2019-10-31 12:35:00,40.25,40.3,40.24,40.27,29710.0,37.0912,37.1373,37.082,37.1096,29710.0
2019-10-31 12:40:00,40.27,40.28,40.19,40.21,38750.0,37.1096,37.1188,37.0359,37.0543,38750.0
2019-10-31 12:45:00,40.2,40.24,40.17,40.24,39773.0,37.0451,37.082,37.0175,37.082,39773.0
2019-10-31 12:50:00,40.23,40.26,40.22,40.24,26099.0,37.0728,37.1004,37.0636,37.082,26099.0
2019-10-31 12:55:00,40.24,40.28,40.23,40.23,58011.0,37.082,37.1188,37.0728,37.0728,58011.0
2019-10-31 13:00:00,40.23,40.27,40.2,40.25,27165.0,37.0728,37.1096,37.0451,37.0912,27165.0
2019-10-31 13:05:00,40.25,40.26,40.19,40.22,70028.0,37.0912,37.1004,37.0359,37.0636,70028.0
2019-10-31 13:10:00,40.22,40.27,40.21,40.24,97286.0,37.0636,37.1096,37.0543,37.082,97286.0
2019-10-31 13:15:00,40.24,40.3,40.19,40.28,72669.0,37.082,37.1373,37.0359,37.1188,72669.0
2019-10-31 13:20:00,40.27,40.3,40.27,40.28,30860.0,37.1096,37.1373,37.1096,37.1188,30860.0
2019-10-31 13:25:00,40.29,40.33,40.28,40.29,67277.0,37.1281,37.1649,37.1188,37.1281,67277.0
2019-10-31 13:30:00,40.3,40.34,40.28,40.33,30651.0,37.1373,37.1741,37.1188,37.1649,30651.0
2019-10-31 13:35:00,40.34,40.35,40.29,40.29,45280.0,37.1741,37.1834,37.1281,37.1281,45280.0
2019-10-31 13:40:00,40.29,40.32,40.25,40.27,24724.0,37.1281,37.1557,37.0912,37.1096,24724.0
2019-10-31 13:45:00,40.26,40.3,40.24,40.29,37807.0,37.1004,37.1373,37.082,37.1281,37807.0
2019-10-31 13:50:00,40.29,40.29,40.26,40.28,23606.0,37.1281,37.1281,37.1004,37.1188,23606.0
2019-10-31 13:55:00,40.28,40.3,40.25,40.26,24115.0,37.1188,37.1373,37.0912,37.1004,24115.0
2019-10-31 14:00:00,40.26,40.28,40.21,40.24,61923.0,37.1004,37.1188,37.0543,37.082,61923.0
2019-10-31 14:05:00,40.23,40.3,40.23,40.28,105833.0,37.0728,37.1373,37.0728,37.1188,105833.0
2019-10-31 14:10:00,40.29,40.32,40.27,40.3,29413.0,37.1281,37.1557,37.1096,37.1373,29413.0
2019-10-31 14:15:00,40.31,40.31,40.25,40.25,42480.0,37.1465,37.1465,37.0912,37.0912,42480.0
2019-10-31 14:20:00,40.26,40.31,40.25,40.27,28012.0,37.1004,37.1465,37.0912,37.1096,28012.0
2019-10-31 14:25:00,40.27,40.36,40.26,40.34,51197.0,37.1096,37.1926,37.1004,37.1741,51197.0
2019-10-31 14:30:00,40.34,40.39,40.33,40.38,41968.0,37.1741,37.2202,37.1649,37.211,41968.0
2019-10-31 14:35:00,40.38,40.41,40.37,40.38,51964.0,37.211,37.2386,37.2018,37.211,51964.0
2019-10-31 14:40:00,40.38,40.44,40.35,40.43,55660.0,37.211,37.2663,37.1834,37.2571,55660.0
2019-10-31 14:45:00,40.43,40.43,40.37,40.42,56339.0,37.2571,37.2571,37.2018,37.2479,56339.0
2019-10-31 14:50:00,40.41,40.43,40.38,40.41,41159.0,37.2386,37.2571,37.211,37.2386,41159.0
2019-10-31 14:55:00,40.41,40.44,40.41,40.44,41117.0,37.2386,37.2663,37.2386,37.2663,41117.0
2019-10-31 15:00:00,40.44,40.46,40.41,40.46,49519.0,37.2663,37.2847,37.2386,37.2847,49519.0
2019-10-31 15:05:00,40.46,40.48,40.44,40.47,64120.0,37.2847,37.3032,37.2663,37.2939,64120.0
2019-10-31 15:10:00,40.47,40.54,40.47,40.53,113893.0,37.2939,37.3584,37.2939,37.3492,113893.0
2019-10-31 15:15:00,40.53,40.56,40.5,40.52,76907.0,37.3492,37.3769,37.3216,37.34,76907.0
2019-10-31 15:20:00,40.52,40.53,40.47,40.49,47890.0,37.34,37.3492,37.2939,37.3124,47890.0
2019-10-31 15:25:00,40.48,40.49,40.44,40.45,36251.0,37.3032,37.3124,37.2663,37.2755,36251.0
2019-10-31 15:30:00,40.45,40.56,40.44,40.55,107016.0,37.2755,37.3769,37.2663,37.3677,107016.0
2019-10-31 15:35:00,40.55,40.56,40.48,40.5,79296.0,37.3677,37.3769,37.3032,37.3216,79296.0
2019-10-31 15:40:00,40.49,40.55,40.49,40.53,54101.0,37.3124,37.3677,37.3124,37.3492,54101.0
2019-10-31 15:45:00,40.54,40.55,40.5,40.52,109023.0,37.3584,37.3677,37.3216,37.34,109023.0
2019-10-31 15:50:00,40.53,40.6,40.49,40.59,184656.0,37.3492,37.4137,37.3124,37.4045,184656.0
2019-10-31 15:55:00,40.59,40.73,40.57,40.72,762790.0,37.4045,37.5335,37.3861,37.5243,762790.0
2019-11-01 09:30:00,41.21,41.41,41.19,41.35,152987.0,37.9759,38.1602,37.9574,38.1049,152987.0
2019-11-01 09:35:00,41.36,41.43,41.34,41.38,120189.0,38.1141,38.1786,38.0957,38.1325,120189.0
2019-11-01 09:40:00,41.37,41.41,41.28,41.28,77759.0,38.1233,38.1602,38.0404,38.0404,77759.0
2019-11-01 09:45:00,41.29,41.37,41.26,41.37,49421.0,38.0496,38.1233,38.0219,38.1233,49421.0
2019-11-01 09:50:00,41.36,41.4,41.35,41.38,57091.0,38.1141,38.151,38.1049,38.1325,57091.0
2019-11-01 09:55:00,41.38,41.44,41.38,41.44,44986.0,38.1325,38.1878,38.1325,38.1878,44986.0
2019-11-01 10:00:00,41.43,41.55,41.27,41.54,134347.0,38.1786,38.2892,38.0312,38.28,134347.0
2019-11-01 10:05:00,41.53,41.59,41.53,41.55,64940.0,38.2707,38.326,38.2707,38.2892,64940.0
2019-11-01 10:10:00,41.55,41.58,41.53,41.58,49613.0,38.2892,38.3168,38.2707,38.3168,49613.0
2019-11-01 10:15:00,41.59,41.62,41.56,41.61,62229.0,38.326,38.3537,38.2984,38.3445,62229.0
2019-11-01 10:20:00,41.61,41.61,41.56,41.58,43793.0,38.3445,38.3445,38.2984,38.3168,43793.0
2019-11-01 10:25:00,41.58,41.59,41.55,41.59,35156.0,38.3168,38.326,38.2892,38.326,35156.0
2019-11-01 10:30:00,41.59,41.6,41.54,41.58,37436.0,38.326,38.3353,38.28,38.3168,37436.0
2019-11-01 10:35:00,41.57,41.63,41.56,41.59,40640.0,38.3076,38.3629,38.2984,38.326,40640.0
2019-11-01 10:40:00,41.59,41.67,41.58,41.64,47750.0,38.326,38.3998,38.3168,38.3721,47750.0
2019-11-01 10:45:00,41.65,41.65,41.61,41.61,43852.0,38.3813,38.3813,38.3445,38.3445,43852.0
2019-11-01 10:50:00,41.62,41.67,41.6,41.66,54634.0,38.3537,38.3998,38.3353,38.3905,54634.0
2019-11-01 10:55:00,41.66,41.68,41.6,41.6,91927.0,38.3905,38.409,38.3353,38.3353,91927.0
2019-11-01 11:00:00,41.61,41.63,41.55,41.55,72100.0,38.3445,38.3629,38.2892,38.2892,72100.0
2019-11-01 11:05:00,41.57,41.58,41.53,41.57,29177.0,38.3076,38.3168,38.2707,38.3076,29177.0
2019-11-01 11:10:00,41.57,41.63,41.56,41.63,52845.0,38.3076,38.3629,38.2984,38.3629,52845.0
2019-11-01 11:15:00,41.63,41.64,41.61,41.64,69328.0,38.3629,38.3721,38.3445,38.3721,69328.0
2019-11-01 11:20:00,41.64,41.64,41.6,41.63,44246.0,38.3721,38.3721,38.3353,38.3629,44246.0
2019-11-01 11:25:00,41.62,41.69,41.61,41.68,62648.0,38.3537,38.4182,38.3445,38.409,62648.0
2019-11-01 11:30:00,41.67,41.69,41.67,41.68,32207.0,38.3998,38.4182,38.3998,38.409,32207.0
2019-11-01 11:35:00,41.68,41.68,41.64,41.67,34067.0,38.409,38.409,38.3721,38.3998,34067.0
2019-11-01 11:40:00,41.67,41.69,41.66,41.69,34105.0,38.3998,38.4182,38.3905,38.4182,34105.0
2019-11-01 11:45:00,41.69,41.73,41.68,41.69,51597.0,38.4182,38.4551,38.409,38.4182,51597.0
2019-11-01 11:50:00,41.69,41.7,41.66,41.68,31751.0,38.4182,38.4274,38.3905,38.409,31751.0
2019-11-01 11:55:00,41.68,41.72,41.66,41.68,28021.0,38.409,38.4458,38.3905,38.409,28021.0
2019-11-01 12:00:00,41.68,41.7,41.67,41.68,24419.0,38.409,38.4274,38.3998,38.409,24419.0
2019-11-01 12:05:00,41.68,41.68,41.65,41.66,28243.0,38.409,38.409,38.3813,38.3905,28243.0
2019-11-01 12:10:00,41.66,41.67,41.6,41.62,38276.0,38.3905,38.3998,38.3353,38.3537,38276.0
2019-11-01 12:15:00,41.62,41.64,41.6,41.63,23362.0,38.3537,38.3721,38.3353,38.3629,23362.0
2019-11-01 12:20:00,41.63,41.69,41.63,41.69,23827.0,38.3629,38.4182,38.3629,38.4182,23827.0
2019-11-01 12:25:00,41.69,41.72,41.67,41.68,27695.0,38.4182,38.4458,38.3998,38.409,27695.0
2019-11-01 12:30:00,41.68,41.73,41.67,41.71,97263.0,38.409,38.4551,38.3998,38.4366,97263.0
2019-11-01 12:35:00,41.72,41.76,41.7,41.73,128475.0,38.4458,38.4827,38.4274,38.4551,128475.0
2019-11-01 12:40:00,41.72,41.76,41.61,41.64,79597.0,38.4458,38.4827,38.3445,38.3721,79597.0
2019-11-01 12:45:00,41.64,41.65,41.61,41.64,18752.0,38.3721,38.3813,38.3445,38.3721,18752.0
2019-11-01 12:50:00,41.64,41.69,41.64,41.66,25581.0,38.3721,38.4182,38.3721,38.3905,25581.0
2019-11-01 12:55:00,41.66,41.67,41.65,41.66,12792.0,38.3905,38.3998,38.3813,38.3905,12792.0
2019-11-01 13:00:00,41.65,41.71,41.65,41.71,23515.0,38.3813,38.4366,38.3813,38.4366,23515.0
2019-11-01 13:05:00,41.7,41.79,41.69,41.78,36246.0,38.4274,38.5103,38.4182,38.5011,36246.0
2019-11-01 13:10:00,41.78,41.85,41.74,41.85,42528.0,38.5011,38.5656,38.4643,38.5656,42528.0
2019-11-01 13:15:00,41.85,41.87,41.83,41.85,39341.0,38.5656,38.5841,38.5472,38.5656,39341.0
2019-11-01 13:20:00,41.84,41.93,41.84,41.93,37688.0,38.5564,38.6394,38.5564,38.6394,37688.0
2019-11-01 13:25:00,41.92,41.94,41.89,41.91,30123.0,38.6301,38.6486,38.6025,38.6209,30123.0
2019-11-01 13:30:00,41.92,41.93,41.88,41.93,52472.0,38.6301,38.6394,38.5933,38.6394,52472.0
2019-11-01 13:35:00,41.93,41.97,41.91,41.96,56254.0,38.6394,38.6762,38.6209,38.667,56254.0
2019-11-01 13:40:00,41.96,41.96,41.9,41.95,45318.0,38.667,38.667,38.6117,38.6578,45318.0
2019-11-01 13:45:00,41.95,41.97,41.94,41.97,60574.0,38.6578,38.6762,38.6486,38.6762,60574.0
2019-11-01 13:50:00,41.97,41.97,41.95,41.96,47845.0,38.6762,38.6762,38.6578,38.667,47845.0
2019-11-01 13:55:00,41.96,41.99,41.94,41.99,42487.0,38.667,38.6946,38.6486,38.6946,42487.0
2019-11-01 14:00:00,41.98,41.99,41.94,41.97,40152.0,38.6854,38.6946,38.6486,38.6762,40152.0
2019-11-01 14:05:00,41.97,41.97,41.94,41.96,38794.0,38.6762,38.6762,38.6486,38.667,38794.0
2019-11-01 14:10:00,41.96,41.98,41.95,41.97,72421.0,38.667,38.6854,38.6578,38.6762,72421.0
2019-11-01 14:15:00,41.97,42.02,41.96,42.0,100655.0,38.6762,38.7223,38.667,38.7039,100655.0
2019-11-01 14:20:00,42.0,42.01,41.98,42.0,75696.0,38.7039,38.7131,38.6854,38.7039,75696.0
2019-11-01 14:25:00,41.99,42.0,41.94,41.97,72723.0,38.6946,38.7039,38.6486,38.6762,72723.0
2019-11-01 14:30:00,41.98,42.0,41.91,41.93,40574.0,38.6854,38.7039,38.6209,38.6394,40574.0
2019-11-01 14:35:00,41.93,41.93,41.89,41.9,21121.0,38.6394,38.6394,38.6025,38.6117,21121.0
2019-11-01 14:40:00,41.91,41.91,41.86,41.89,23620.0,38.6209,38.6209,38.5749,38.6025,23620.0
2019-11-01 14:45:00,41.89,41.89,41.83,41.83,86450.0,38.6025,38.6025,38.5472,38.5472,86450.0
2019-11-01 14:50:00,41.84,41.85,41.76,41.78,29393.0,38.5564,38.5656,38.4827,38.5011,29393.0
2019-11-01 14:55:00,41.77,41.79,41.75,41.76,198130.0,38.4919,38.5103,38.4735,38.4827,198130.0
2019-11-01 15:00:00,41.76,41.77,41.74,41.75,33035.0,38.4827,38.4919,38.4643,38.4735,33035.0
2019-11-01 15:05:00,41.75,41.78,41.73,41.75,30962.0,38.4735,38.5011,38.4551,38.4735,30962.0
2019-11-01 15:10:00,41.75,41.78,41.74,41.76,49752.0,38.4735,38.5011,38.4643,38.4827,49752.0
2019-11-01 15:15:00,41.76,41.76,41.72,41.73,34400.0,38.4827,38.4827,38.4458,38.4551,34400.0
2019-11-01 15:20:00,41.73,41.74,41.66,41.68,61020.0,38.4551,38.4643,38.3905,38.409,61020.0
2019-11-01 15:25:00,41.68,41.72,41.68,41.72,46874.0,38.409,38.4458,38.409,38.4458,46874.0
2019-11-01 15:30:00,41.72,41.75,41.71,41.74,68515.0,38.4458,38.4735,38.4366,38.4643,68515.0
2019-11-01 15:35:00,41.73,41.78,41.68,41.71,266287.0,38.4551,38.5011,38.409,38.4366,266287.0
2019-11-01 15:40:00,41.71,41.72,41.68,41.69,54134.0,38.4366,38.4458,38.409,38.4182,54134.0
2019-11-01 15:45:00,41.69,41.71,41.66,41.7,125803.0,38.4182,38.4366,38.3905,38.4274,125803.0
2019-11-01 15:50:00,41.71,41.81,41.7,41.8,268856.0,38.4366,38.5288,38.4274,38.5196,268856.0
2019-11-01 15:55:00,41.81,41.82,41.73,41.79,301739.0,38.5288,38.538,38.4551,38.5103,301739.0
2019-11-04 09:30:00,42.21,42.61,42.1,42.22,252342.0,38.8974,39.266,38.796,38.9066,252342.0
2019-11-04 09:35:00,42.23,42.4,42.16,42.33,147752.0,38.9158,39.0725,38.8513,39.008,147752.0
2019-11-04 09:40:00,42.33,42.52,42.32,42.46,95122.0,39.008,39.1831,38.9988,39.1278,95122.0
2019-11-04 09:45:00,42.46,42.52,42.42,42.43,87245.0,39.1278,39.1831,39.0909,39.1001,87245.0
2019-11-04 09:50:00,42.44,42.44,42.31,42.34,231082.0,39.1093,39.1093,38.9895,39.0172,231082.0
2019-11-04 09:55:00,42.34,42.36,42.25,42.27,114573.0,39.0172,39.0356,38.9342,38.9527,114573.0
2019-11-04 10:00:00,42.27,42.29,42.17,42.24,83350.0,38.9527,38.9711,38.8605,38.925,83350.0
2019-11-04 10:05:00,42.25,42.32,42.23,42.32,34315.0,38.9342,38.9988,38.9158,38.9988,34315.0
2019-11-04 10:10:00,42.32,42.39,42.32,42.37,182539.0,38.9988,39.0633,38.9988,39.0448,182539.0
2019-11-04 10:15:00,42.37,42.38,42.2,42.2,63459.0,39.0448,39.054,38.8882,38.8882,63459.0
2019-11-04 10:20:00,42.2,42.3,42.2,42.26,31661.0,38.8882,38.9803,38.8882,38.9435,31661.0
2019-11-04 10:25:00,42.26,42.35,42.26,42.35,81322.0,38.9435,39.0264,38.9435,39.0264,81322.0
2019-11-04 10:30:00,42.35,42.37,42.26,42.28,223090.0,39.0264,39.0448,38.9435,38.9619,223090.0
2019-11-04 10:35:00,42.28,42.37,42.24,42.37,73839.0,38.9619,39.0448,38.925,39.0448,73839.0
2019-11-04 10:40:00,42.37,42.39,42.33,42.37,74447.0,39.0448,39.0633,39.008,39.0448,74447.0
2019-11-04 10:45:00,42.37,42.37,42.3,42.33,30382.0,39.0448,39.0448,38.9803,39.008,30382.0
2019-11-04 10:50:00,42.33,42.34,42.29,42.3,26533.0,39.008,39.0172,38.9711,38.9803,26533.0
2019-11-04 10:55:00,42.32,42.38,42.31,42.37,20294.0,38.9988,39.054,38.9895,39.0448,20294.0
2019-11-04 11:00:00,42.37,42.42,42.35,42.4,54691.0,39.0448,39.0909,39.0264,39.0725,54691.0
2019-11-04 11:05:00,42.41,42.41,42.33,42.4,51872.0,39.0817,39.0817,39.008,39.0725,51872.0
2019-11-04 11:10:00,42.4,42.46,42.38,42.45,35930.0,39.0725,39.1278,39.054,39.1185,35930.0
2019-11-04 11:15:00,42.45,42.47,42.4,42.43,37774.0,39.1185,39.137,39.0725,39.1001,37774.0
2019-11-04 11:20:00,42.43,42.44,42.4,42.41,47473.0,39.1001,39.1093,39.0725,39.0817,47473.0
2019-11-04 11:25:00,42.41,42.43,42.39,42.39,41818.0,39.0817,39.1001,39.0633,39.0633,41818.0
2019-11-04 11:30:00,42.4,42.43,42.37,42.4,48339.0,39.0725,39.1001,39.0448,39.0725,48339.0
2019-11-04 11:35:00,42.4,42.41,42.37,42.41,30414.0,39.0725,39.0817,39.0448,39.0817,30414.0
2019-11-04 11:40:00,42.41,42.49,42.4,42.48,90700.0,39.0817,39.1554,39.0725,39.1462,90700.0
2019-11-04 11:45:00,42.48,42.54,42.48,42.52,52369.0,39.1462,39.2015,39.1462,39.1831,52369.0
2019-11-04 11:50:00,42.52,42.53,42.44,42.48,24425.0,39.1831,39.1923,39.1093,39.1462,24425.0
2019-11-04 11:55:00,42.48,42.53,42.47,42.48,30598.0,39.1462,39.1923,39.137,39.1462,30598.0
2019-11-04 12:00:00,42.48,42.5,42.43,42.45,75758.0,39.1462,39.1646,39.1001,39.1185,75758.0
2019-11-04 12:05:00,42.44,42.45,42.4,42.44,40607.0,39.1093,39.1185,39.0725,39.1093,40607.0
2019-11-04 12:10:00,42.44,42.45,42.42,42.43,25544.0,39.1093,39.1185,39.0909,39.1001,25544.0
2019-11-04 12:15:00,42.44,42.57,42.43,42.55,59785.0,39.1093,39.2291,39.1001,39.2107,59785.0
2019-11-04 12:20:00,42.55,42.61,42.55,42.59,142421.0,39.2107,39.266,39.2107,39.2476,142421.0
2019-11-04 12:25:00,42.6,42.63,42.58,42.61,36195.0,39.2568,39.2844,39.2383,39.266,36195.0
2019-11-04 12:30:00,42.6,42.65,42.6,42.65,49642.0,39.2568,39.3029,39.2568,39.3029,49642.0
2019-11-04 12:35:00,42.66,42.68,42.65,42.68,38674.0,39.3121,39.3305,39.3029,39.3305,38674.0
2019-11-04 12:40:00,42.67,42.72,42.65,42.72,60435.0,39.3213,39.3674,39.3029,39.3674,60435.0
2019-11-04 12:45:00,42.72,42.77,42.71,42.76,42726.0,39.3674,39.4134,39.3581,39.4042,42726.0
2019-11-04 12:50:00,42.76,42.84,42.76,42.84,35008.0,39.4042,39.4779,39.4042,39.4779,35008.0
2019-11-04 12:55:00,42.84,42.87,42.77,42.77,56144.0,39.4779,39.5056,39.4134,39.4134,56144.0
2019-11-04 13:00:00,42.77,42.79,42.73,42.77,41606.0,39.4134,39.4319,39.3766,39.4134,41606.0
2019-11-04 13:05:00,42.77,42.8,42.77,42.8,54058.0,39.4134,39.4411,39.4134,39.4411,54058.0
2019-11-04 13:10:00,42.8,42.86,42.79,42.83,46705.0,39.4411,39.4964,39.4319,39.4687,46705.0
2019-11-04 13:15:00,42.83,42.87,42.82,42.84,30152.0,39.4687,39.5056,39.4595,39.4779,30152.0
2019-11-04 13:20:00,42.84,42.87,42.8,42.87,91653.0,39.4779,39.5056,39.4411,39.5056,91653.0
2019-11-04 13:25:00,42.86,42.88,42.84,42.86,48076.0,39.4964,39.5148,39.4779,39.4964,48076.0
2019-11-04 13:30:00,42.87,42.91,42.86,42.9,32856.0,39.5056,39.5424,39.4964,39.5332,32856.0
2019-11-04 13:35:00,42.91,42.91,42.85,42.89,47842.0,39.5424,39.5424,39.4872,39.524,47842.0
2019-11-04 13:40:00,42.88,42.96,42.88,42.95,45849.0,39.5148,39.5885,39.5148,39.5793,45849.0
2019-11-04 13:45:00,42.94,42.98,42.92,42.97,30307.0,39.5701,39.607,39.5517,39.5977,30307.0
2019-11-04 13:50:00,42.98,43.04,42.97,43.0,122181.0,39.607,39.6622,39.5977,39.6254,122181.0
2019-11-04 13:55:00,42.99,43.0,42.92,42.94,187590.0,39.6162,39.6254,39.5517,39.5701,187590.0
2019-11-04 14:00:00,42.94,43.02,42.92,43.02,93504.0,39.5701,39.6438,39.5517,39.6438,93504.0
2019-11-04 14:05:00,43.02,43.03,42.93,42.95,38458.0,39.6438,39.653,39.5609,39.5793,38458.0
2019-11-04 14:10:00,42.95,43.01,42.94,43.01,58619.0,39.5793,39.6346,39.5701,39.6346,58619.0
2019-11-04 14:15:00,43.01,43.01,42.95,42.99,142254.0,39.6346,39.6346,39.5793,39.6162,142254.0
2019-11-04 14:20:00,43.0,43.02,42.96,42.99,137560.0,39.6254,39.6438,39.5885,39.6162,137560.0
2019-11-04 14:25:00,42.99,43.02,42.97,43.02,35952.0,39.6162,39.6438,39.5977,39.6438,35952.0
2019-11-04 14:30:00,43.02,43.04,43.01,43.02,49609.0,39.6438,39.6622,39.6346,39.6438,49609.0
2019-11-04 14:35:00,43.02,43.06,43.02,43.05,61925.0,39.6438,39.6807,39.6438,39.6715,61925.0
2019-11-04 14:40:00,43.05,43.05,42.98,42.99,40064.0,39.6715,39.6715,39.607,39.6162,40064.0
2019-11-04 14:45:00,42.98,43.02,42.97,42.98,46884.0,39.607,39.6438,39.5977,39.607,46884.0
2019-11-04 14:50:00,42.98,43.01,42.97,43.01,38094.0,39.607,39.6346,39.5977,39.6346,38094.0
2019-11-04 14:55:00,43.01,43.01,42.97,43.0,136424.0,39.6346,39.6346,39.5977,39.6254,136424.0
2019-11-04 15:00:00,43.0,43.0,42.91,42.91,77894.0,39.6254,39.6254,39.5424,39.5424,77894.0
2019-11-04 15:05:00,42.91,43.0,42.91,42.99,50108.0,39.5424,39.6254,39.5424,39.6162,50108.0
2019-11-04 15:10:00,43.0,43.0,42.94,42.94,242978.0,39.6254,39.6254,39.5701,39.5701,242978.0
2019-11-04 15:15:00,42.94,42.98,42.9,42.95,79013.0,39.5701,39.607,39.5332,39.5793,79013.0
2019-11-04 15:20:00,42.95,42.99,42.94,42.98,43791.0,39.5793,39.6162,39.5701,39.607,43791.0
2019-11-04 15:25:00,42.97,43.0,42.96,42.98,74099.0,39.5977,39.6254,39.5885,39.607,74099.0
2019-11-04 15:30:00,42.98,43.05,42.96,43.04,347462.0,39.607,39.6715,39.5885,39.6622,347462.0
2019-11-04 15:35:00,43.04,43.07,43.01,43.05,97133.0,39.6622,39.6899,39.6346,39.6715,97133.0
2019-11-04 15:40:00,43.05,43.16,43.05,43.14,147440.0,39.6715,39.7728,39.6715,39.7544,147440.0
2019-11-04 15:45:00,43.14,43.21,43.13,43.2,220167.0,39.7544,39.8189,39.7452,39.8097,220167.0
2019-11-04 15:50:00,43.19,43.25,43.18,43.23,326457.0,39.8005,39.8558,39.7913,39.8373,326457.0
2019-11-04 15:55:00,43.24,43.32,43.22,43.25,621654.0,39.8466,39.9203,39.8281,39.8558,621654.0
2019-11-05 09:30:00,43.25,43.7,43.19,43.2,437964.0,39.8558,40.2704,39.8005,39.8097,437964.0
2019-11-05 09:35:00,43.21,43.29,43.1,43.23,233579.0,39.8189,39.8926,39.7175,39.8373,233579.0
2019-11-05 09:40:00,43.23,43.37,43.21,43.33,118165.0,39.8373,39.9663,39.8189,39.9295,118165.0
2019-11-05 09:45:00,43.32,43.34,43.22,43.32,117209.0,39.9203,39.9387,39.8281,39.9203,117209.0
2019-11-05 09:50:00,43.31,43.38,43.24,43.33,176044.0,39.9111,39.9756,39.8466,39.9295,176044.0
2019-11-05 09:55:00,43.32,43.32,43.22,43.26,273635.0,39.9203,39.9203,39.8281,39.865,273635.0
2019-11-05 10:00:00,43.27,43.42,43.21,43.22,177425.0,39.8742,40.0124,39.8189,39.8281,177425.0
2019-11-05 10:05:00,43.23,43.26,43.16,43.2,91882.0,39.8373,39.865,39.7728,39.8097,91882.0
2019-11-05 10:10:00,43.21,43.21,43.08,43.08,81203.0,39.8189,39.8189,39.6991,39.6991,81203.0
2019-11-05 10:15:00,43.08,43.09,42.96,43.01,89958.0,39.6991,39.7083,39.5885,39.6346,89958.0
2019-11-05 10:20:00,43.01,43.05,42.92,42.93,69925.0,39.6346,39.6715,39.5517,39.5609,69925.0
2019-11-05 10:25:00,42.93,42.93,42.83,42.85,81110.0,39.5609,39.5609,39.4687,39.4872,81110.0
2019-11-05 10:30:00,42.86,42.87,42.71,42.73,75577.0,39.4964,39.5056,39.3581,39.3766,75577.0
2019-11-05 10:35:00,42.73,42.84,42.73,42.79,116474.0,39.3766,39.4779,39.3766,39.4319,116474.0
2019-11-05 10:40:00,42.78,42.85,42.71,42.73,68695.0,39.4227,39.4872,39.3581,39.3766,68695.0
2019-11-05 10:45:00,42.73,42.76,42.68,42.7,88056.0,39.3766,39.4042,39.3305,39.3489,88056.0
2019-11-05 10:50:00,42.71,42.81,42.67,42.8,106037.0,39.3581,39.4503,39.3213,39.4411,106037.0
2019-11-05 10:55:00,42.8,42.81,42.77,42.8,45851.0,39.4411,39.4503,39.4134,39.4411,45851.0
2019-11-05 11:00:00,42.8,42.96,42.79,42.93,79340.0,39.4411,39.5885,39.4319,39.5609,79340.0
2019-11-05 11:05:00,42.94,42.97,42.92,42.95,44054.0,39.5701,39.5977,39.5517,39.5793,44054.0
2019-11-05 11:10:00,42.94,43.03,42.93,43.0,57165.0,39.5701,39.653,39.5609,39.6254,57165.0
2019-11-05 11:15:00,43.01,43.1,43.0,43.1,134697.0,39.6346,39.7175,39.6254,39.7175,134697.0
2019-11-05 11:20:00,43.1,43.16,43.09,43.09,76317.0,39.7175,39.7728,39.7083,39.7083,76317.0
2019-11-05 11:25:00,43.09,43.12,42.99,43.03,172020.0,39.7083,39.736,39.6162,39.653,172020.0
2019-11-05 11:30:00,43.02,43.04,42.89,42.9,79631.0,39.6438,39.6622,39.524,39.5332,79631.0
2019-11-05 11:35:00,42.9,42.93,42.84,42.87,44600.0,39.5332,39.5609,39.4779,39.5056,44600.0
2019-11-05 11:40:00,42.87,42.92,42.87,42.91,32886.0,39.5056,39.5517,39.5056,39.5424,32886.0
2019-11-05 11:45:00,42.92,42.94,42.85,42.86,42057.0,39.5517,39.5701,39.4872,39.4964,42057.0
2019-11-05 11:50:00,42.86,42.89,42.83,42.87,81110.0,39.4964,39.524,39.4687,39.5056,81110.0
2019-11-05 11:55:00,42.88,42.94,42.86,42.93,53426.0,39.5148,39.5701,39.4964,39.5609,53426.0
2019-11-05 12:00:00,42.93,42.95,42.91,42.93,53091.0,39.5609,39.5793,39.5424,39.5609,53091.0
2019-11-05 12:05:00,42.93,42.95,42.91,42.93,57509.0,39.5609,39.5793,39.5424,39.5609,57509.0
2019-11-05 12:10:00,42.93,42.97,42.92,42.97,34766.0,39.5609,39.5977,39.5517,39.5977,34766.0
2019-11-05 12:15:00,42.96,43.01,42.96,42.99,93993.0,39.5885,39.6346,39.5885,39.6162,93993.0
2019-11-05 12:20:00,42.99,43.05,42.98,43.01,72028.0,39.6162,39.6715,39.607,39.6346,72028.0
2019-11-05 12:25:00,43.01,43.05,43.01,43.02,45326.0,39.6346,39.6715,39.6346,39.6438,45326.0
2019-11-05 12:30:00,43.02,43.04,43.0,43.01,33696.0,39.6438,39.6622,39.6254,39.6346,33696.0
2019-11-05 12:35:00,43.01,43.04,43.0,43.0,43474.0,39.6346,39.6622,39.6254,39.6254,43474.0
2019-11-05 12:40:00,43.01,43.05,43.0,43.05,29365.0,39.6346,39.6715,39.6254,39.6715,29365.0
2019-11-05 12:45:00,43.05,43.07,43.03,43.06,37996.0,39.6715,39.6899,39.653,39.6807,37996.0
2019-11-05 12:50:00,43.06,43.12,43.05,43.11,48917.0,39.6807,39.736,39.6715,39.7268,48917.0
2019-11-05 12:55:00,43.11,43.23,43.1,43.23,58628.0,39.7268,39.8373,39.7175,39.8373,58628.0
2019-11-05 13:00:00,43.23,43.25,43.22,43.23,44170.0,39.8373,39.8558,39.8281,39.8373,44170.0
2019-11-05 13:05:00,43.24,43.27,43.19,43.19,50830.0,39.8466,39.8742,39.8005,39.8005,50830.0
2019-11-05 13:10:00,43.2,43.25,43.2,43.24,29355.0,39.8097,39.8558,39.8097,39.8466,29355.0
2019-11-05 13:15:00,43.24,43.28,43.24,43.28,44573.0,39.8466,39.8834,39.8466,39.8834,44573.0
2019-11-05 13:20:00,43.27,43.3,43.26,43.29,60970.0,39.8742,39.9018,39.865,39.8926,60970.0
2019-11-05 13:25:00,43.28,43.31,43.26,43.26,73132.0,39.8834,39.9111,39.865,39.865,73132.0
2019-11-05 13:30:00,43.26,43.34,43.23,43.33,74011.0,39.865,39.9387,39.8373,39.9295,74011.0
2019-11-05 13:35:00,43.33,43.33,43.19,43.22,52597.0,39.9295,39.9295,39.8005,39.8281,52597.0
2019-11-05 13:40:00,43.21,43.24,43.21,43.22,27267.0,39.8189,39.8466,39.8189,39.8281,27267.0
2019-11-05 13:45:00,43.23,43.25,43.21,43.22,26035.0,39.8373,39.8558,39.8189,39.8281,26035.0
2019-11-05 13:50:00,43.22,43.29,43.21,43.28,32531.0,39.8281,39.8926,39.8189,39.8834,32531.0
2019-11-05 13:55:00,43.27,43.31,43.27,43.3,32616.0,39.8742,39.9111,39.8742,39.9018,32616.0
2019-11-05 14:00:00,43.3,43.38,43.26,43.35,607455.0,39.9018,39.9756,39.865,39.9479,607455.0
2019-11-05 14:05:00,43.34,43.35,43.23,43.24,61085.0,39.9387,39.9479,39.8373,39.8466,61085.0
2019-11-05 14:10:00,43.23,43.42,43.23,43.41,220271.0,39.8373,40.0124,39.8373,40.0032,220271.0
2019-11-05 14:15:00,43.41,43.44,43.38,43.42,50019.0,40.0032,40.0309,39.9756,40.0124,50019.0
2019-11-05 14:20:00,43.42,43.43,43.38,43.4,40379.0,40.0124,40.0216,39.9756,39.994,40379.0
2019-11-05 14:25:00,43.4,43.48,43.37,43.46,81748.0,39.994,40.0677,39.9663,40.0493,81748.0
2019-11-05 14:30:00,43.46,43.47,43.44,43.46,47458.0,40.0493,40.0585,40.0309,40.0493,47458.0
2019-11-05 14:35:00,43.46,43.47,43.41,43.44,58293.0,40.0493,40.0585,40.0032,40.0309,58293.0
2019-11-05 14:40:00,43.44,43.49,43.42,43.46,54853.0,40.0309,40.0769,40.0124,40.0493,54853.0
2019-11-05 14:45:00,43.46,43.52,43.45,43.51,79560.0,40.0493,40.1046,40.0401,40.0954,79560.0
2019-11-05 14:50:00,43.51,43.54,43.46,43.54,49567.0,40.0954,40.123,40.0493,40.123,49567.0
2019-11-05 14:55:00,43.54,43.56,43.52,43.55,39931.0,40.123,40.1414,40.1046,40.1322,39931.0
2019-11-05 15:00:00,43.56,43.58,43.54,43.56,79514.0,40.1414,40.1599,40.123,40.1414,79514.0
2019-11-05 15:05:00,43.56,43.56,43.51,43.55,51034.0,40.1414,40.1414,40.0954,40.1322,51034.0
2019-11-05 15:10:00,43.55,43.57,43.52,43.54,52713.0,40.1322,40.1507,40.1046,40.123,52713.0
2019-11-05 15:15:00,43.54,43.54,43.47,43.48,77665.0,40.123,40.123,40.0585,40.0677,77665.0
2019-11-05 15:20:00,43.47,43.48,43.43,43.48,51899.0,40.0585,40.0677,40.0216,40.0677,51899.0
2019-11-05 15:25:00,43.48,43.5,43.44,43.48,67256.0,40.0677,40.0861,40.0309,40.0677,67256.0
2019-11-05 15:30:00,43.48,43.49,43.44,43.48,101154.0,40.0677,40.0769,40.0309,40.0677,101154.0
2019-11-05 15:35:00,43.48,43.55,43.47,43.54,160899.0,40.0677,40.1322,40.0585,40.123,160899.0
2019-11-05 15:40:00,43.54,43.56,43.5,43.52,121962.0,40.123,40.1414,40.0861,40.1046,121962.0
2019-11-05 15:45:00,43.51,43.53,43.43,43.45,174047.0,40.0954,40.1138,40.0216,40.0401,174047.0
2019-11-05 15:50:00,43.45,43.48,43.43,43.44,253993.0,40.0401,40.0677,40.0216,40.0309,253993.0
2019-11-05 15:55:00,43.45,43.45,43.35,43.43,620754.0,40.0401,40.0401,39.9479,40.0216,620754.0
2019-11-06 09:30:00,43.28,43.33,43.21,43.24,136258.0,39.8834,39.9295,39.8189,39.8466,136258.0
2019-11-06 09:35:00,43.23,43.25,43.04,43.23,84602.0,39.8373,39.8558,39.6622,39.8373,84602.0
2019-11-06 09:40:00,43.21,43.47,43.15,43.47,77704.0,39.8189,40.0585,39.7636,40.0585,77704.0
2019-11-06 09:45:00,43.47,43.54,43.32,43.32,99538.0,40.0585,40.123,39.9203,39.9203,99538.0
2019-11-06 09:50:00,43.33,43.53,43.32,43.46,87128.0,39.9295,40.1138,39.9203,40.0493,87128.0
2019-11-06 09:55:00,43.47,43.56,43.45,43.48,39995.0,40.0585,40.1414,40.0401,40.0677,39995.0
2019-11-06 10:00:00,43.46,43.53,43.32,43.32,60458.0,40.0493,40.1138,39.9203,39.9203,60458.0
2019-11-06 10:05:00,43.33,43.45,43.3,43.3,51675.0,39.9295,40.0401,39.9018,39.9018,51675.0
2019-11-06 10:10:00,43.32,43.42,43.32,43.41,35659.0,39.9203,40.0124,39.9203,40.0032,35659.0
2019-11-06 10:15:00,43.42,43.47,43.36,43.36,55043.0,40.0124,40.0585,39.9571,39.9571,55043.0
2019-11-06 10:20:00,43.34,43.4,43.28,43.33,41105.0,39.9387,39.994,39.8834,39.9295,41105.0
2019-11-06 10:25:00,43.34,43.35,43.28,43.31,29991.0,39.9387,39.9479,39.8834,39.9111,29991.0
2019-11-06 10:30:00,43.31,43.34,43.23,43.31,46186.0,39.9111,39.9387,39.8373,39.9111,46186.0
2019-11-06 10:35:00,43.3,43.33,43.29,43.32,36711.0,39.9018,39.9295,39.8926,39.9203,36711.0
2019-11-06 10:40:00,43.33,43.37,43.29,43.36,35316.0,39.9295,39.9663,39.8926,39.9571,35316.0
2019-11-06 10:45:00,43.36,43.37,43.31,43.32,24057.0,39.9571,39.9663,39.9111,39.9203,24057.0
2019-11-06 10:50:00,43.31,43.33,43.29,43.31,26149.0,39.9111,39.9295,39.8926,39.9111,26149.0
2019-11-06 10:55:00,43.3,43.34,43.29,43.3,22856.0,39.9018,39.9387,39.8926,39.9018,22856.0
2019-11-06 11:00:00,43.31,43.39,43.3,43.39,28460.0,39.9111,39.9848,39.9018,39.9848,28460.0
2019-11-06 11:05:00,43.39,43.39,43.32,43.33,23434.0,39.9848,39.9848,39.9203,39.9295,23434.0
2019-11-06 11:10:00,43.33,43.34,43.2,43.21,30157.0,39.9295,39.9387,39.8097,39.8189,30157.0
2019-11-06 11:15:00,43.21,43.3,43.2,43.29,35161.0,39.8189,39.9018,39.8097,39.8926,35161.0
2019-11-06 11:20:00,43.29,43.36,43.26,43.35,47734.0,39.8926,39.9571,39.865,39.9479,47734.0
2019-11-06 11:25:00,43.34,43.35,43.25,43.26,27211.0,39.9387,39.9479,39.8558,39.865,27211.0
2019-11-06 11:30:00,43.25,43.35,43.24,43.33,32257.0,39.8558,39.9479,39.8466,39.9295,32257.0
2019-11-06 11:35:00,43.34,43.35,43.31,43.34,54275.0,39.9387,39.9479,39.9111,39.9387,54275.0
2019-11-06 11:40:00,43.33,43.33,43.05,43.07,96843.0,39.9295,39.9295,39.6715,39.6899,96843.0
2019-11-06 11:45:00,43.07,43.21,43.01,43.1,163661.0,39.6899,39.8189,39.6346,39.7175,163661.0
2019-11-06 11:50:00,43.09,43.09,42.97,42.99,94166.0,39.7083,39.7083,39.5977,39.6162,94166.0
2019-11-06 11:55:00,43.0,43.07,42.99,43.06,47092.0,39.6254,39.6899,39.6162,39.6807,47092.0
2019-11-06 12:00:00,43.07,43.15,43.04,43.15,27499.0,39.6899,39.7636,39.6622,39.7636,27499.0
2019-11-06 12:05:00,43.14,43.22,43.14,43.18,43109.0,39.7544,39.8281,39.7544,39.7913,43109.0
2019-11-06 12:10:00,43.18,43.18,43.12,43.16,26499.0,39.7913,39.7913,39.736,39.7728,26499.0
2019-11-06 12:15:00,43.16,43.17,43.14,43.15,29936.0,39.7728,39.782,39.7544,39.7636,29936.0
2019-11-06 12:20:00,43.14,43.15,43.08,43.09,33232.0,39.7544,39.7636,39.6991,39.7083,33232.0
2019-11-06 12:25:00,43.09,43.1,43.04,43.05,29150.0,39.7083,39.7175,39.6622,39.6715,29150.0
2019-11-06 12:30:00,43.05,43.07,43.04,43.07,49559.0,39.6715,39.6899,39.6622,39.6899,49559.0
2019-11-06 12:35:00,43.07,43.11,43.07,43.08,32786.0,39.6899,39.7268,39.6899,39.6991,32786.0
2019-11-06 12:40:00,43.08,43.09,43.03,43.04,61990.0,39.6991,39.7083,39.653,39.6622,61990.0
2019-11-06 12:45:00,43.04,43.05,42.99,43.04,50074.0,39.6622,39.6715,39.6162,39.6622,50074.0
2019-11-06 12:50:00,43.05,43.08,43.04,43.07,18732.0,39.6715,39.6991,39.6622,39.6899,18732.0
2019-11-06 12:55:00,43.07,43.08,43.02,43.07,35149.0,39.6899,39.6991,39.6438,39.6899,35149.0
2019-11-06 13:00:00,43.07,43.1,43.05,43.1,35066.0,39.6899,39.7175,39.6715,39.7175,35066.0
2019-11-06 13:05:00,43.09,43.1,43.01,43.01,39222.0,39.7083,39.7175,39.6346,39.6346,39222.0
2019-11-06 13:10:00,43.01,43.01,42.97,43.0,51358.0,39.6346,39.6346,39.5977,39.6254,51358.0
2019-11-06 13:15:00,43.0,43.07,42.99,43.06,60955.0,39.6254,39.6899,39.6162,39.6807,60955.0
2019-11-06 13:20:00,43.07,43.14,43.07,43.13,59522.0,39.6899,39.7544,39.6899,39.7452,59522.0
2019-11-06 13:25:00,43.13,43.17,43.11,43.16,29068.0,39.7452,39.782,39.7268,39.7728,29068.0
2019-11-06 13:30:00,43.16,43.18,43.11,43.13,21784.0,39.7728,39.7913,39.7268,39.7452,21784.0
2019-11-06 13:35:00,43.13,43.14,43.11,43.12,10563.0,39.7452,39.7544,39.7268,39.736,10563.0
2019-11-06 13:40:00,43.12,43.14,43.1,43.14,80177.0,39.736,39.7544,39.7175,39.7544,80177.0
2019-11-06 13:45:00,43.14,43.19,43.12,43.18,26999.0,39.7544,39.8005,39.736,39.7913,26999.0
2019-11-06 13:50:00,43.19,43.21,43.19,43.2,27029.0,39.8005,39.8189,39.8005,39.8097,27029.0
2019-11-06 13:55:00,43.2,43.21,43.15,43.16,37581.0,39.8097,39.8189,39.7636,39.7728,37581.0
2019-11-06 14:00:00,43.16,43.17,43.07,43.08,27649.0,39.7728,39.782,39.6899,39.6991,27649.0
2019-11-06 14:05:00,43.08,43.09,43.07,43.09,12056.0,39.6991,39.7083,39.6899,39.7083,12056.0
2019-11-06 14:10:00,43.09,43.1,43.06,43.08,31571.0,39.7083,39.7175,39.6807,39.6991,31571.0
2019-11-06 14:15:00,43.08,43.1,43.07,43.1,28869.0,39.6991,39.7175,39.6899,39.7175,28869.0
2019-11-06 14:20:00,43.1,43.12,43.07,43.1,59373.0,39.7175,39.736,39.6899,39.7175,59373.0
2019-11-06 14:25:00,43.1,43.14,43.09,43.14,14083.0,39.7175,39.7544,39.7083,39.7544,14083.0
2019-11-06 14:30:00,43.14,43.14,43.11,43.11,17444.0,39.7544,39.7544,39.7268,39.7268,17444.0
2019-11-06 14:35:00,43.11,43.14,43.1,43.14,22314.0,39.7268,39.7544,39.7175,39.7544,22314.0
2019-11-06 14:40:00,43.14,43.14,43.12,43.14,15453.0,39.7544,39.7544,39.736,39.7544,15453.0
2019-11-06 14:45:00,43.14,43.16,43.12,43.15,26030.0,39.7544,39.7728,39.736,39.7636,26030.0
2019-11-06 14:50:00,43.16,43.2,43.15,43.19,26578.0,39.7728,39.8097,39.7636,39.8005,26578.0
2019-11-06 14:55:00,43.19,43.2,43.18,43.19,17149.0,39.8005,39.8097,39.7913,39.8005,17149.0
2019-11-06 15:00:00,43.18,43.2,43.14,43.15,28289.0,39.7913,39.8097,39.7544,39.7636,28289.0
2019-11-06 15:05:00,43.15,43.16,43.12,43.14,24299.0,39.7636,39.7728,39.736,39.7544,24299.0
2019-11-06 15:10:00,43.14,43.16,43.12,43.13,53716.0,39.7544,39.7728,39.736,39.7452,53716.0
2019-11-06 15:15:00,43.13,43.14,43.11,43.14,29965.0,39.7452,39.7544,39.7268,39.7544,29965.0
2019-11-06 15:20:00,43.14,43.16,43.13,43.15,28663.0,39.7544,39.7728,39.7452,39.7636,28663.0
2019-11-06 15:25:00,43.15,43.16,43.11,43.13,39142.0,39.7636,39.7728,39.7268,39.7452,39142.0
2019-11-06 15:30:00,43.12,43.13,43.06,43.07,52525.0,39.736,39.7452,39.6807,39.6899,52525.0
2019-11-06 15:35:00,43.07,43.08,43.04,43.08,90297.0,39.6899,39.6991,39.6622,39.6991,90297.0
2019-11-06 15:40:00,43.08,43.08,43.04,43.05,51529.0,39.6991,39.6991,39.6622,39.6715,51529.0
2019-11-06 15:45:00,43.04,43.07,43.03,43.06,74164.0,39.6622,39.6899,39.653,39.6807,74164.0
2019-11-06 15:50:00,43.07,43.12,43.06,43.1,145227.0,39.6899,39.736,39.6807,39.7175,145227.0
2019-11-06 15:55:00,43.1,43.1,43.03,43.08,210937.0,39.7175,39.7175,39.653,39.6991,210937.0
2019-11-07 09:30:00,43.53,43.72,43.39,43.46,240614.0,40.2706,40.4463,40.141,40.2058,240614.0
2019-11-07 09:35:00,43.45,43.68,43.45,43.61,156382.0,40.1965,40.4093,40.1965,40.3446,156382.0
2019-11-07 09:40:00,43.61,43.66,43.48,43.48,53473.0,40.3446,40.3908,40.2243,40.2243,53473.0
2019-11-07 09:45:00,43.47,43.52,43.39,43.44,64277.0,40.2151,40.2613,40.141,40.1873,64277.0
2019-11-07 09:50:00,43.43,43.47,43.39,43.39,36843.0,40.178,40.2151,40.141,40.141,36843.0
2019-11-07 09:55:00,43.38,43.45,43.35,43.4,45562.0,40.1318,40.1965,40.104,40.1503,45562.0
2019-11-07 10:00:00,43.41,43.44,43.35,43.39,48463.0,40.1595,40.1873,40.104,40.141,48463.0
2019-11-07 10:05:00,43.39,43.4,43.34,43.35,26841.0,40.141,40.1503,40.0948,40.104,26841.0
2019-11-07 10:10:00,43.34,43.47,43.32,43.46,74381.0,40.0948,40.2151,40.0763,40.2058,74381.0
2019-11-07 10:15:00,43.46,43.6,43.43,43.58,71120.0,40.2058,40.3353,40.178,40.3168,71120.0
2019-11-07 10:20:00,43.58,43.62,43.55,43.61,41877.0,40.3168,40.3538,40.2891,40.3446,41877.0
2019-11-07 10:25:00,43.61,43.64,43.55,43.62,33398.0,40.3446,40.3723,40.2891,40.3538,33398.0
2019-11-07 10:30:00,43.63,43.69,43.61,43.61,75972.0,40.3631,40.4186,40.3446,40.3446,75972.0
2019-11-07 10:35:00,43.61,43.67,43.59,43.66,21485.0,40.3446,40.4001,40.3261,40.3908,21485.0
2019-11-07 10:40:00,43.67,43.68,43.6,43.6,20696.0,40.4001,40.4093,40.3353,40.3353,20696.0
2019-11-07 10:45:00,43.61,43.69,43.61,43.69,19927.0,40.3446,40.4186,40.3446,40.4186,19927.0
2019-11-07 10:50:00,43.69,43.81,43.68,43.79,83949.0,40.4186,40.5296,40.4093,40.5111,83949.0
2019-11-07 10:55:00,43.8,43.82,43.76,43.77,36028.0,40.5203,40.5388,40.4833,40.4926,36028.0
2019-11-07 11:00:00,43.78,43.83,43.75,43.77,41370.0,40.5018,40.5481,40.4741,40.4926,41370.0
2019-11-07 11:05:00,43.76,43.78,43.72,43.75,26002.0,40.4833,40.5018,40.4463,40.4741,26002.0
2019-11-07 11:10:00,43.75,43.78,43.73,43.73,33237.0,40.4741,40.5018,40.4556,40.4556,33237.0
2019-11-07 11:15:00,43.73,43.8,43.72,43.79,21408.0,40.4556,40.5203,40.4463,40.5111,21408.0
2019-11-07 11:20:00,43.79,43.85,43.77,43.81,44808.0,40.5111,40.5666,40.4926,40.5296,44808.0
2019-11-07 11:25:00,43.82,43.83,43.79,43.81,80588.0,40.5388,40.5481,40.5111,40.5296,80588.0
2019-11-07 11:30:00,43.82,43.84,43.8,43.81,26284.0,40.5388,40.5573,40.5203,40.5296,26284.0
2019-11-07 11:35:00,43.81,43.81,43.75,43.77,40806.0,40.5296,40.5296,40.4741,40.4926,40806.0
2019-11-07 11:40:00,43.77,43.8,43.76,43.78,19630.0,40.4926,40.5203,40.4833,40.5018,19630.0
2019-11-07 11:45:00,43.77,43.78,43.7,43.72,35833.0,40.4926,40.5018,40.4278,40.4463,35833.0
2019-11-07 11:50:00,43.72,43.73,43.58,43.63,61995.0,40.4463,40.4556,40.3168,40.3631,61995.0
2019-11-07 11:55:00,43.63,43.76,43.62,43.75,84037.0,40.3631,40.4833,40.3538,40.4741,84037.0
2019-11-07 12:00:00,43.74,43.79,43.65,43.68,47455.0,40.4648,40.5111,40.3816,40.4093,47455.0
2019-11-07 12:05:00,43.68,43.7,43.66,43.67,28573.0,40.4093,40.4278,40.3908,40.4001,28573.0
2019-11-07 12:10:00,43.68,43.73,43.66,43.71,22405.0,40.4093,40.4556,40.3908,40.4371,22405.0
2019-11-07 12:15:00,43.7,43.72,43.68,43.69,22452.0,40.4278,40.4463,40.4093,40.4186,22452.0
2019-11-07 12:20:00,43.69,43.74,43.69,43.73,25053.0,40.4186,40.4648,40.4186,40.4556,25053.0
2019-11-07 12:25:00,43.72,43.77,43.71,43.77,52143.0,40.4463,40.4926,40.4371,40.4926,52143.0
2019-11-07 12:30:00,43.77,43.78,43.74,43.75,34375.0,40.4926,40.5018,40.4648,40.4741,34375.0
2019-11-07 12:35:00,43.75,43.79,43.73,43.79,26837.0,40.4741,40.5111,40.4556,40.5111,26837.0
2019-11-07 12:40:00,43.8,43.84,43.8,43.81,27227.0,40.5203,40.5573,40.5203,40.5296,27227.0
2019-11-07 12:45:00,43.82,43.82,43.78,43.79,25256.0,40.5388,40.5388,40.5018,40.5111,25256.0
2019-11-07 12:50:00,43.79,43.79,43.75,43.77,15448.0,40.5111,40.5111,40.4741,40.4926,15448.0
2019-11-07 12:55:00,43.77,43.8,43.76,43.78,13255.0,40.4926,40.5203,40.4833,40.5018,13255.0
2019-11-07 13:00:00,43.78,43.79,43.73,43.73,25829.0,40.5018,40.5111,40.4556,40.4556,25829.0
2019-11-07 13:05:00,43.73,43.74,43.67,43.71,21785.0,40.4556,40.4648,40.4001,40.4371,21785.0
2019-11-07 13:10:00,43.71,43.73,43.7,43.73,27753.0,40.4371,40.4556,40.4278,40.4556,27753.0
2019-11-07 13:15:00,43.73,43.73,43.7,43.71,19283.0,40.4556,40.4556,40.4278,40.4371,19283.0
2019-11-07 13:20:00,43.71,43.72,43.67,43.68,26311.0,40.4371,40.4463,40.4001,40.4093,26311.0
2019-11-07 13:25:00,43.68,43.7,43.64,43.66,21185.0,40.4093,40.4278,40.3723,40.3908,21185.0
2019-11-07 13:30:00,43.67,43.68,43.63,43.65,14973.0,40.4001,40.4093,40.3631,40.3816,14973.0
2019-11-07 13:35:00,43.65,43.66,43.61,43.63,21829.0,40.3816,40.3908,40.3446,40.3631,21829.0
2019-11-07 13:40:00,43.63,43.63,43.59,43.59,22469.0,40.3631,40.3631,40.3261,40.3261,22469.0
2019-11-07 13:45:00,43.59,43.61,43.58,43.61,14859.0,40.3261,40.3446,40.3168,40.3446,14859.0
2019-11-07 13:50:00,43.6,43.66,43.59,43.66,17995.0,40.3353,40.3908,40.3261,40.3908,17995.0
2019-11-07 13:55:00,43.66,43.67,43.62,43.63,24551.0,40.3908,40.4001,40.3538,40.3631,24551.0
2019-11-07 14:00:00,43.63,43.7,43.62,43.69,30176.0,40.3631,40.4278,40.3538,40.4186,30176.0
2019-11-07 14:05:00,43.69,43.7,43.67,43.7,67856.0,40.4186,40.4278,40.4001,40.4278,67856.0
2019-11-07 14:10:00,43.71,43.73,43.68,43.71,18602.0,40.4371,40.4556,40.4093,40.4371,18602.0
2019-11-07 14:15:00,43.72,43.73,43.69,43.72,37717.0,40.4463,40.4556,40.4186,40.4463,37717.0
2019-11-07 14:20:00,43.71,43.72,43.66,43.66,65203.0,40.4371,40.4463,40.3908,40.3908,65203.0
2019-11-07 14:25:00,43.66,43.67,43.62,43.62,50983.0,40.3908,40.4001,40.3538,40.3538,50983.0
2019-11-07 14:30:00,43.62,43.63,43.54,43.54,26141.0,40.3538,40.3631,40.2798,40.2798,26141.0
2019-11-07 14:35:00,43.55,43.6,43.54,43.58,29330.0,40.2891,40.3353,40.2798,40.3168,29330.0
2019-11-07 14:40:00,43.59,43.61,43.37,43.47,124394.0,40.3261,40.3446,40.1225,40.2151,124394.0
2019-11-07 14:45:00,43.47,43.54,43.46,43.51,38969.0,40.2151,40.2798,40.2058,40.2521,38969.0
2019-11-07 14:50:00,43.5,43.5,43.44,43.46,29878.0,40.2428,40.2428,40.1873,40.2058,29878.0
2019-11-07 14:55:00,43.47,43.48,43.44,43.45,21700.0,40.2151,40.2243,40.1873,40.1965,21700.0
2019-11-07 15:00:00,43.46,43.51,43.45,43.5,28990.0,40.2058,40.2521,40.1965,40.2428,28990.0
2019-11-07 15:05:00,43.5,43.53,43.48,43.51,21976.0,40.2428,40.2706,40.2243,40.2521,21976.0
2019-11-07 15:10:00,43.51,43.51,43.42,43.43,34916.0,40.2521,40.2521,40.1688,40.178,34916.0
2019-11-07 15:15:00,43.43,43.44,43.32,43.33,52282.0,40.178,40.1873,40.0763,40.0855,52282.0
2019-11-07 15:20:00,43.33,43.35,43.29,43.32,41454.0,40.0855,40.104,40.0485,40.0763,41454.0
2019-11-07 15:25:00,43.31,43.36,43.29,43.35,40318.0,40.067,40.1133,40.0485,40.104,40318.0
2019-11-07 15:30:00,43.34,43.41,43.34,43.4,49637.0,40.0948,40.1595,40.0948,40.1503,49637.0
2019-11-07 15:35:00,43.4,43.42,43.35,43.41,92679.0,40.1503,40.1688,40.104,40.1595,92679.0
2019-11-07 15:40:00,43.4,43.45,43.39,43.44,156164.0,40.1503,40.1965,40.141,40.1873,156164.0
2019-11-07 15:45:00,43.44,43.48,43.4,43.47,248614.0,40.1873,40.2243,40.1503,40.2151,248614.0
2019-11-07 15:50:00,43.47,43.49,43.44,43.48,285113.0,40.2151,40.2336,40.1873,40.2243,285113.0
2019-11-07 15:55:00,43.49,43.59,43.47,43.5,576788.0,40.2336,40.3261,40.2151,40.2428,576788.0
2019-11-08 09:30:00,43.47,43.69,43.34,43.66,92145.0,40.2151,40.4186,40.0948,40.3908,92145.0
2019-11-08 09:35:00,43.65,43.69,43.57,43.65,68796.0,40.3816,40.4186,40.3076,40.3816,68796.0
2019-11-08 09:40:00,43.64,43.66,43.56,43.58,34766.0,40.3723,40.3908,40.2983,40.3168,34766.0
2019-11-08 09:45:00,43.59,43.74,43.55,43.71,52080.0,40.3261,40.4648,40.2891,40.4371,52080.0
2019-11-08 09:50:00,43.71,43.76,43.66,43.68,54384.0,40.4371,40.4833,40.3908,40.4093,54384.0
2019-11-08 09:55:00,43.67,43.74,43.45,43.48,132075.0,40.4001,40.4648,40.1965,40.2243,132075.0
2019-11-08 10:00:00,43.48,43.64,43.45,43.47,114477.0,40.2243,40.3723,40.1965,40.2151,114477.0
2019-11-08 10:05:00,43.47,43.57,43.42,43.56,59881.0,40.2151,40.3076,40.1688,40.2983,59881.0
2019-11-08 10:10:00,43.56,43.63,43.51,43.59,37347.0,40.2983,40.3631,40.2521,40.3261,37347.0
2019-11-08 10:15:00,43.6,43.67,43.57,43.67,28741.0,40.3353,40.4001,40.3076,40.4001,28741.0
2019-11-08 10:20:00,43.66,43.67,43.57,43.59,23072.0,40.3908,40.4001,40.3076,40.3261,23072.0
2019-11-08 10:25:00,43.58,43.6,43.53,43.56,17367.0,40.3168,40.3353,40.2706,40.2983,17367.0
2019-11-08 10:30:00,43.56,43.58,43.49,43.52,17382.0,40.2983,40.3168,40.2336,40.2613,17382.0
2019-11-08 10:35:00,43.51,43.54,43.48,43.51,23818.0,40.2521,40.2798,40.2243,40.2521,23818.0
2019-11-08 10:40:00,43.52,43.6,43.5,43.59,18765.0,40.2613,40.3353,40.2428,40.3261,18765.0
2019-11-08 10:45:00,43.58,43.62,43.58,43.6,47561.0,40.3168,40.3538,40.3168,40.3353,47561.0
2019-11-08 10:50:00,43.58,43.59,43.54,43.56,17134.0,40.3168,40.3261,40.2798,40.2983,17134.0
2019-11-08 10:55:00,43.57,43.57,43.46,43.47,24729.0,40.3076,40.3076,40.2058,40.2151,24729.0
2019-11-08 11:00:00,43.48,43.56,43.47,43.55,18907.0,40.2243,40.2983,40.2151,40.2891,18907.0
2019-11-08 11:05:00,43.54,43.54,43.5,43.51,22021.0,40.2798,40.2798,40.2428,40.2521,22021.0
2019-11-08 11:10:00,43.52,43.55,43.51,43.51,36851.0,40.2613,40.2891,40.2521,40.2521,36851.0
2019-11-08 11:15:00,43.51,43.53,43.47,43.49,12769.0,40.2521,40.2706,40.2151,40.2336,12769.0
2019-11-08 11:20:00,43.5,43.52,43.45,43.47,15196.0,40.2428,40.2613,40.1965,40.2151,15196.0
2019-11-08 11:25:00,43.47,43.52,43.46,43.51,19645.0,40.2151,40.2613,40.2058,40.2521,19645.0
2019-11-08 11:30:00,43.51,43.58,43.5,43.57,86045.0,40.2521,40.3168,40.2428,40.3076,86045.0
2019-11-08 11:35:00,43.57,43.6,43.56,43.59,76014.0,40.3076,40.3353,40.2983,40.3261,76014.0
2019-11-08 11:40:00,43.59,43.63,43.58,43.61,80343.0,40.3261,40.3631,40.3168,40.3446,80343.0
2019-11-08 11:45:00,43.61,43.71,43.59,43.66,69144.0,40.3446,40.4371,40.3261,40.3908,69144.0
2019-11-08 11:50:00,43.66,43.71,43.66,43.68,20344.0,40.3908,40.4371,40.3908,40.4093,20344.0
2019-11-08 11:55:00,43.67,43.75,43.67,43.73,59641.0,40.4001,40.4741,40.4001,40.4556,59641.0
2019-11-08 12:00:00,43.73,43.76,43.71,43.75,31817.0,40.4556,40.4833,40.4371,40.4741,31817.0
2019-11-08 12:05:00,43.75,43.76,43.73,43.73,37554.0,40.4741,40.4833,40.4556,40.4556,37554.0
2019-11-08 12:10:00,43.73,43.75,43.69,43.72,54311.0,40.4556,40.4741,40.4186,40.4463,54311.0
2019-11-08 12:15:00,43.73,43.78,43.72,43.78,19014.0,40.4556,40.5018,40.4463,40.5018,19014.0
2019-11-08 12:20:00,43.77,43.78,43.72,43.73,22681.0,40.4926,40.5018,40.4463,40.4556,22681.0
2019-11-08 12:25:00,43.74,43.76,43.74,43.76,17990.0,40.4648,40.4833,40.4648,40.4833,17990.0
2019-11-08 12:30:00,43.75,43.76,43.71,43.72,21594.0,40.4741,40.4833,40.4371,40.4463,21594.0
2019-11-08 12:35:00,43.72,43.73,43.67,43.72,20760.0,40.4463,40.4556,40.4001,40.4463,20760.0
2019-11-08 12:40:00,43.72,43.76,43.71,43.75,59742.0,40.4463,40.4833,40.4371,40.4741,59742.0
2019-11-08 12:45:00,43.74,43.76,43.71,43.71,23025.0,40.4648,40.4833,40.4371,40.4371,23025.0
2019-11-08 12:50:00,43.72,43.74,43.7,43.72,16739.0,40.4463,40.4648,40.4278,40.4463,16739.0
2019-11-08 12:55:00,43.72,43.73,43.7,43.73,27113.0,40.4463,40.4556,40.4278,40.4556,27113.0
2019-11-08 13:00:00,43.72,43.74,43.71,43.74,12751.0,40.4463,40.4648,40.4371,40.4648,12751.0
2019-11-08 13:05:00,43.73,43.75,43.71,43.72,17431.0,40.4556,40.4741,40.4371,40.4463,17431.0
2019-11-08 13:10:00,43.72,43.75,43.72,43.74,11510.0,40.4463,40.4741,40.4463,40.4648,11510.0
2019-11-08 13:15:00,43.73,43.75,43.71,43.72,13777.0,40.4556,40.4741,40.4371,40.4463,13777.0
2019-11-08 13:20:00,43.71,43.72,43.7,43.71,14080.0,40.4371,40.4463,40.4278,40.4371,14080.0
2019-11-08 13:25:00,43.7,43.7,43.67,43.69,23789.0,40.4278,40.4278,40.4001,40.4186,23789.0
2019-11-08 13:30:00,43.69,43.7,43.67,43.69,29159.0,40.4186,40.4278,40.4001,40.4186,29159.0
2019-11-08 13:35:00,43.69,43.69,43.67,43.69,18186.0,40.4186,40.4186,40.4001,40.4186,18186.0
2019-11-08 13:40:00,43.68,43.69,43.67,43.69,17325.0,40.4093,40.4186,40.4001,40.4186,17325.0
2019-11-08 13:45:00,43.68,43.69,43.65,43.69,22954.0,40.4093,40.4186,40.3816,40.4186,22954.0
2019-11-08 13:50:00,43.69,43.69,43.65,43.65,30860.0,40.4186,40.4186,40.3816,40.3816,30860.0
2019-11-08 13:55:00,43.65,43.67,43.62,43.62,18547.0,40.3816,40.4001,40.3538,40.3538,18547.0
2019-11-08 14:00:00,43.63,43.65,43.62,43.65,40654.0,40.3631,40.3816,40.3538,40.3816,40654.0
2019-11-08 14:05:00,43.65,43.65,43.62,43.62,73355.0,40.3816,40.3816,40.3538,40.3538,73355.0
2019-11-08 14:10:00,43.62,43.63,43.58,43.59,16976.0,40.3538,40.3631,40.3168,40.3261,16976.0
2019-11-08 14:15:00,43.59,43.61,43.58,43.6,21845.0,40.3261,40.3446,40.3168,40.3353,21845.0
2019-11-08 14:20:00,43.6,43.6,43.57,43.59,21369.0,40.3353,40.3353,40.3076,40.3261,21369.0
2019-11-08 14:25:00,43.59,43.6,43.56,43.58,23113.0,40.3261,40.3353,40.2983,40.3168,23113.0
2019-11-08 14:30:00,43.57,43.58,43.54,43.57,87822.0,40.3076,40.3168,40.2798,40.3076,87822.0
2019-11-08 14:35:00,43.57,43.59,43.56,43.59,15443.0,40.3076,40.3261,40.2983,40.3261,15443.0
2019-11-08 14:40:00,43.59,43.65,43.58,43.63,44184.0,40.3261,40.3816,40.3168,40.3631,44184.0
2019-11-08 14:45:00,43.62,43.63,43.61,43.63,12340.0,40.3538,40.3631,40.3446,40.3631,12340.0
2019-11-08 14:50:00,43.62,43.63,43.58,43.6,36270.0,40.3538,40.3631,40.3168,40.3353,36270.0
2019-11-08 14:55:00,43.6,43.61,43.59,43.6,14290.0,40.3353,40.3446,40.3261,40.3353,14290.0
2019-11-08 15:00:00,43.6,43.62,43.59,43.62,25593.0,40.3353,40.3538,40.3261,40.3538,25593.0
2019-11-08 15:05:00,43.61,43.64,43.61,43.64,40457.0,40.3446,40.3723,40.3446,40.3723,40457.0
2019-11-08 15:10:00,43.64,43.66,43.61,43.61,68196.0,40.3723,40.3908,40.3446,40.3446,68196.0
2019-11-08 15:15:00,43.61,43.62,43.58,43.59,50896.0,40.3446,40.3538,40.3168,40.3261,50896.0
2019-11-08 15:20:00,43.59,43.6,43.57,43.57,31830.0,40.3261,40.3353,40.3076,40.3076,31830.0
2019-11-08 15:25:00,43.57,43.61,43.56,43.6,36538.0,40.3076,40.3446,40.2983,40.3353,36538.0
2019-11-08 15:30:00,43.59,43.62,43.54,43.54,79864.0,40.3261,40.3538,40.2798,40.2798,79864.0
2019-11-08 15:35:00,43.54,43.57,43.49,43.51,100572.0,40.2798,40.3076,40.2336,40.2521,100572.0
2019-11-08 15:40:00,43.51,43.53,43.49,43.52,61676.0,40.2521,40.2706,40.2336,40.2613,61676.0
2019-11-08 15:45:00,43.52,43.53,43.49,43.52,54464.0,40.2613,40.2706,40.2336,40.2613,54464.0
2019-11-08 15:50:00,43.52,43.59,43.51,43.57,108632.0,40.2613,40.3261,40.2521,40.3076,108632.0
2019-11-08 15:55:00,43.58,43.58,43.5,43.54,241631.0,40.3168,40.3168,40.2428,40.2798,241631.0
2019-11-11 09:30:00,43.11,43.28,43.06,43.28,109237.0,39.882,40.0393,39.8358,40.0393,109237.0
2019-11-11 09:35:00,43.28,43.28,43.17,43.22,70840.0,40.0393,40.0393,39.9375,39.9838,70840.0
2019-11-11 09:40:00,43.22,43.22,43.09,43.16,28757.0,39.9838,39.9838,39.8635,39.9283,28757.0
2019-11-11 09:45:00,43.16,43.28,43.15,43.23,40822.0,39.9283,40.0393,39.919,39.993,40822.0
2019-11-11 09:50:00,43.23,43.26,43.17,43.25,36118.0,39.993,40.0208,39.9375,40.0115,36118.0
2019-11-11 09:55:00,43.25,43.29,43.18,43.2,51474.0,40.0115,40.0485,39.9468,39.9653,51474.0
2019-11-11 10:00:00,43.2,43.23,43.19,43.21,25253.0,39.9653,39.993,39.956,39.9745,25253.0
2019-11-11 10:05:00,43.21,43.21,43.14,43.19,39622.0,39.9745,39.9745,39.9098,39.956,39622.0
2019-11-11 10:10:00,43.2,43.22,43.18,43.19,34159.0,39.9653,39.9838,39.9468,39.956,34159.0
2019-11-11 10:15:00,43.2,43.31,43.2,43.25,38187.0,39.9653,40.067,39.9653,40.0115,38187.0
2019-11-11 10:20:00,43.24,43.26,43.22,43.25,28572.0,40.0023,40.0208,39.9838,40.0115,28572.0
2019-11-11 10:25:00,43.25,43.35,43.24,43.29,44083.0,40.0115,40.104,40.0023,40.0485,44083.0
2019-11-11 10:30:00,43.3,43.32,43.26,43.29,29742.0,40.0578,40.0763,40.0208,40.0485,29742.0
2019-11-11 10:35:00,43.3,43.31,43.28,43.28,13475.0,40.0578,40.067,40.0393,40.0393,13475.0
2019-11-11 10:40:00,43.28,43.29,43.23,43.23,15133.0,40.0393,40.0485,39.993,39.993,15133.0
2019-11-11 10:45:00,43.23,43.29,43.23,43.27,16397.0,39.993,40.0485,39.993,40.03,16397.0
2019-11-11 10:50:00,43.27,43.32,43.25,43.32,18063.0,40.03,40.0763,40.0115,40.0763,18063.0
2019-11-11 10:55:00,43.31,43.36,43.31,43.32,14312.0,40.067,40.1133,40.067,40.0763,14312.0
2019-11-11 11:00:00,43.32,43.32,43.28,43.3,14955.0,40.0763,40.0763,40.0393,40.0578,14955.0
2019-11-11 11:05:00,43.3,43.31,43.24,43.28,25485.0,40.0578,40.067,40.0023,40.0393,25485.0
2019-11-11 11:10:00,43.28,43.32,43.27,43.32,12601.0,40.0393,40.0763,40.03,40.0763,12601.0
2019-11-11 11:15:00,43.32,43.33,43.23,43.28,22257.0,40.0763,40.0855,39.993,40.0393,22257.0
2019-11-11 11:20:00,43.27,43.35,43.25,43.35,30950.0,40.03,40.104,40.0115,40.104,30950.0
2019-11-11 11:25:00,43.34,43.37,43.32,43.35,19384.0,40.0948,40.1225,40.0763,40.104,19384.0
2019-11-11 11:30:00,43.35,43.37,43.31,43.33,23231.0,40.104,40.1225,40.067,40.0855,23231.0
2019-11-11 11:35:00,43.34,43.42,43.33,43.41,21269.0,40.0948,40.1688,40.0855,40.1595,21269.0
2019-11-11 11:40:00,43.41,43.46,43.36,43.46,34235.0,40.1595,40.2058,40.1133,40.2058,34235.0
2019-11-11 11:45:00,43.45,43.49,43.42,43.46,16230.0,40.1965,40.2336,40.1688,40.2058,16230.0
2019-11-11 11:50:00,43.45,43.47,43.43,43.45,19906.0,40.1965,40.2151,40.178,40.1965,19906.0
2019-11-11 11:55:00,43.45,43.46,43.43,43.46,23612.0,40.1965,40.2058,40.178,40.2058,23612.0
2019-11-11 12:00:00,43.46,43.54,43.45,43.51,34761.0,40.2058,40.2798,40.1965,40.2521,34761.0
2019-11-11 12:05:00,43.5,43.5,43.43,43.43,17997.0,40.2428,40.2428,40.178,40.178,17997.0
2019-11-11 12:10:00,43.43,43.48,43.42,43.46,37979.0,40.178,40.2243,40.1688,40.2058,37979.0
2019-11-11 12:15:00,43.46,43.46,43.4,43.41,24280.0,40.2058,40.2058,40.1503,40.1595,24280.0
2019-11-11 12:20:00,43.4,43.43,43.39,43.41,14282.0,40.1503,40.178,40.141,40.1595,14282.0
2019-11-11 12:25:00,43.41,43.53,43.41,43.52,44476.0,40.1595,40.2706,40.1595,40.2613,44476.0
2019-11-11 12:30:00,43.52,43.53,43.42,43.42,19094.0,40.2613,40.2706,40.1688,40.1688,19094.0
2019-11-11 12:35:00,43.43,43.44,43.35,43.4,33603.0,40.178,40.1873,40.104,40.1503,33603.0
2019-11-11 12:40:00,43.4,43.42,43.39,43.4,8386.0,40.1503,40.1688,40.141,40.1503,8386.0
2019-11-11 12:45:00,43.41,43.42,43.37,43.38,15277.0,40.1595,40.1688,40.1225,40.1318,15277.0
2019-11-11 12:50:00,43.38,43.38,43.34,43.34,14498.0,40.1318,40.1318,40.0948,40.0948,14498.0
2019-11-11 12:55:00,43.34,43.35,43.28,43.3,11422.0,40.0948,40.104,40.0393,40.0578,11422.0
2019-11-11 13:00:00,43.29,43.31,43.29,43.29,18254.0,40.0485,40.067,40.0485,40.0485,18254.0
2019-11-11 13:05:00,43.3,43.31,43.24,43.24,37154.0,40.0578,40.067,40.0023,40.0023,37154.0
2019-11-11 13:10:00,43.24,43.25,43.2,43.21,67358.0,40.0023,40.0115,39.9653,39.9745,67358.0
2019-11-11 13:15:00,43.21,43.22,43.19,43.22,20512.0,39.9745,39.9838,39.956,39.9838,20512.0
2019-11-11 13:20:00,43.22,43.26,43.22,43.26,11834.0,39.9838,40.0208,39.9838,40.0208,11834.0
2019-11-11 13:25:00,43.26,43.3,43.25,43.27,29683.0,40.0208,40.0578,40.0115,40.03,29683.0
2019-11-11 13:30:00,43.27,43.28,43.24,43.25,35241.0,40.03,40.0393,40.0023,40.0115,35241.0
2019-11-11 13:35:00,43.25,43.28,43.24,43.25,21975.0,40.0115,40.0393,40.0023,40.0115,21975.0
2019-11-11 13:40:00,43.25,43.26,43.23,43.25,12882.0,40.0115,40.0208,39.993,40.0115,12882.0
2019-11-11 13:45:00,43.25,43.25,43.2,43.2,23740.0,40.0115,40.0115,39.9653,39.9653,23740.0
2019-11-11 13:50:00,43.21,43.25,43.21,43.24,17820.0,39.9745,40.0115,39.9745,40.0023,17820.0
2019-11-11 13:55:00,43.23,43.25,43.21,43.23,15162.0,39.993,40.0115,39.9745,39.993,15162.0
2019-11-11 14:00:00,43.23,43.25,43.22,43.25,13785.0,39.993,40.0115,39.9838,40.0115,13785.0
2019-11-11 14:05:00,43.25,43.32,43.24,43.3,28316.0,40.0115,40.0763,40.0023,40.0578,28316.0
2019-11-11 14:10:00,43.3,43.35,43.3,43.3,105104.0,40.0578,40.104,40.0578,40.0578,105104.0
2019-11-11 14:15:00,43.3,43.3,43.25,43.26,43981.0,40.0578,40.0578,40.0115,40.0208,43981.0
2019-11-11 14:20:00,43.26,43.29,43.25,43.27,110547.0,40.0208,40.0485,40.0115,40.03,110547.0
2019-11-11 14:25:00,43.27,43.28,43.19,43.19,37038.0,40.03,40.0393,39.956,39.956,37038.0
2019-11-11 14:30:00,43.2,43.21,43.18,43.19,21373.0,39.9653,39.9745,39.9468,39.956,21373.0
2019-11-11 14:35:00,43.2,43.23,43.19,43.22,10981.0,39.9653,39.993,39.956,39.9838,10981.0
2019-11-11 14:40:00,43.23,43.25,43.21,43.22,13657.0,39.993,40.0115,39.9745,39.9838,13657.0
2019-11-11 14:45:00,43.22,43.23,43.2,43.21,11175.0,39.9838,39.993,39.9653,39.9745,11175.0
2019-11-11 14:50:00,43.22,43.23,43.19,43.19,11306.0,39.9838,39.993,39.956,39.956,11306.0
2019-11-11 14:55:00,43.2,43.2,43.15,43.16,45921.0,39.9653,39.9653,39.919,39.9283,45921.0
2019-11-11 15:00:00,43.16,43.18,43.15,43.16,25863.0,39.9283,39.9468,39.919,39.9283,25863.0
2019-11-11 15:05:00,43.16,43.19,43.15,43.19,15024.0,39.9283,39.956,39.919,39.956,15024.0
2019-11-11 15:10:00,43.19,43.21,43.18,43.2,14134.0,39.956,39.9745,39.9468,39.9653,14134.0
2019-11-11 15:15:00,43.2,43.21,43.16,43.16,106355.0,39.9653,39.9745,39.9283,39.9283,106355.0
2019-11-11 15:20:00,43.16,43.18,43.16,43.17,36373.0,39.9283,39.9468,39.9283,39.9375,36373.0
2019-11-11 15:25:00,43.16,43.19,43.16,43.18,23364.0,39.9283,39.956,39.9283,39.9468,23364.0
2019-11-11 15:30:00,43.18,43.2,43.16,43.2,45125.0,39.9468,39.9653,39.9283,39.9653,45125.0
2019-11-11 15:35:00,43.2,43.2,43.17,43.2,43445.0,39.9653,39.9653,39.9375,39.9653,43445.0
2019-11-11 15:40:00,43.2,43.2,43.16,43.17,73893.0,39.9653,39.9653,39.9283,39.9375,73893.0
2019-11-11 15:45:00,43.16,43.2,43.13,43.2,78607.0,39.9283,39.9653,39.9005,39.9653,78607.0
2019-11-11 15:50:00,43.2,43.2,43.17,43.19,111615.0,39.9653,39.9653,39.9375,39.956,111615.0
2019-11-11 15:55:00,43.19,43.24,43.18,43.23,210289.0,39.956,40.0023,39.9468,39.993,210289.0
2019-11-12 09:30:00,43.34,43.34,43.17,43.2,75537.0,40.0948,40.0948,39.9375,39.9653,75537.0
2019-11-12 09:35:00,43.19,43.27,43.12,43.22,60587.0,39.956,40.03,39.8913,39.9838,60587.0
2019-11-12 09:40:00,43.22,43.24,43.14,43.14,21266.0,39.9838,40.0023,39.9098,39.9098,21266.0
2019-11-12 09:45:00,43.13,43.36,43.12,43.35,58057.0,39.9005,40.1133,39.8913,40.104,58057.0
2019-11-12 09:50:00,43.36,43.39,43.32,43.37,37535.0,40.1133,40.141,40.0763,40.1225,37535.0
2019-11-12 09:55:00,43.37,43.43,43.35,43.37,26977.0,40.1225,40.178,40.104,40.1225,26977.0
2019-11-12 10:00:00,43.38,43.4,43.27,43.27,20512.0,40.1318,40.1503,40.03,40.03,20512.0
2019-11-12 10:05:00,43.27,43.41,43.26,43.4,29624.0,40.03,40.1595,40.0208,40.1503,29624.0
2019-11-12 10:10:00,43.4,43.41,43.35,43.37,18612.0,40.1503,40.1595,40.104,40.1225,18612.0
2019-11-12 10:15:00,43.38,43.44,43.37,43.41,21817.0,40.1318,40.1873,40.1225,40.1595,21817.0
2019-11-12 10:20:00,43.42,43.47,43.41,43.47,28056.0,40.1688,40.2151,40.1595,40.2151,28056.0
2019-11-12 10:25:00,43.47,43.57,43.45,43.56,37757.0,40.2151,40.3076,40.1965,40.2983,37757.0
2019-11-12 10:30:00,43.55,43.63,43.55,43.63,57347.0,40.2891,40.3631,40.2891,40.3631,57347.0
2019-11-12 10:35:00,43.63,43.67,43.61,43.66,22107.0,40.3631,40.4001,40.3446,40.3908,22107.0
2019-11-12 10:40:00,43.66,43.9,43.66,43.78,187637.0,40.3908,40.6129,40.3908,40.5018,187637.0
2019-11-12 10:45:00,43.79,43.79,43.68,43.75,76844.0,40.5111,40.5111,40.4093,40.4741,76844.0
2019-11-12 10:50:00,43.76,43.8,43.73,43.77,33165.0,40.4833,40.5203,40.4556,40.4926,33165.0
2019-11-12 10:55:00,43.77,43.79,43.68,43.72,42765.0,40.4926,40.5111,40.4093,40.4463,42765.0
2019-11-12 11:00:00,43.72,43.77,43.71,43.72,36503.0,40.4463,40.4926,40.4371,40.4463,36503.0
2019-11-12 11:05:00,43.72,43.78,43.7,43.76,27554.0,40.4463,40.5018,40.4278,40.4833,27554.0
2019-11-12 11:10:00,43.76,43.77,43.7,43.75,47661.0,40.4833,40.4926,40.4278,40.4741,47661.0
2019-11-12 11:15:00,43.75,43.8,43.74,43.8,30890.0,40.4741,40.5203,40.4648,40.5203,30890.0
2019-11-12 11:20:00,43.8,43.8,43.71,43.73,34864.0,40.5203,40.5203,40.4371,40.4556,34864.0
2019-11-12 11:25:00,43.73,43.74,43.68,43.72,18292.0,40.4556,40.4648,40.4093,40.4463,18292.0
2019-11-12 11:30:00,43.72,43.75,43.72,43.74,20334.0,40.4463,40.4741,40.4463,40.4648,20334.0
2019-11-12 11:35:00,43.74,43.77,43.72,43.73,23960.0,40.4648,40.4926,40.4463,40.4556,23960.0
2019-11-12 11:40:00,43.73,43.8,43.72,43.79,36689.0,40.4556,40.5203,40.4463,40.5111,36689.0
2019-11-12 11:45:00,43.79,43.8,43.73,43.77,36320.0,40.5111,40.5203,40.4556,40.4926,36320.0
2019-11-12 11:50:00,43.77,43.78,43.69,43.73,30675.0,40.4926,40.5018,40.4186,40.4556,30675.0
2019-11-12 11:55:00,43.72,43.73,43.69,43.7,10688.0,40.4463,40.4556,40.4186,40.4278,10688.0
2019-11-12 12:00:00,43.7,43.7,43.63,43.64,19523.0,40.4278,40.4278,40.3631,40.3723,19523.0
2019-11-12 12:05:00,43.64,43.72,43.63,43.69,39418.0,40.3723,40.4463,40.3631,40.4186,39418.0
2019-11-12 12:10:00,43.68,43.73,43.67,43.7,20766.0,40.4093,40.4556,40.4001,40.4278,20766.0
2019-11-12 12:15:00,43.7,43.7,43.6,43.61,15403.0,40.4278,40.4278,40.3353,40.3446,15403.0
2019-11-12 12:20:00,43.61,43.62,43.59,43.59,16640.0,40.3446,40.3538,40.3261,40.3261,16640.0
2019-11-12 12:25:00,43.59,43.62,43.57,43.62,33368.0,40.3261,40.3538,40.3076,40.3538,33368.0
2019-11-12 12:30:00,43.62,43.69,43.61,43.68,49637.0,40.3538,40.4186,40.3446,40.4093,49637.0
2019-11-12 12:35:00,43.69,43.7,43.67,43.68,14771.0,40.4186,40.4278,40.4001,40.4093,14771.0
2019-11-12 12:40:00,43.68,43.69,43.65,43.66,16776.0,40.4093,40.4186,40.3816,40.3908,16776.0
2019-11-12 12:45:00,43.66,43.67,43.63,43.64,16056.0,40.3908,40.4001,40.3631,40.3723,16056.0
2019-11-12 12:50:00,43.63,43.64,43.58,43.62,18063.0,40.3631,40.3723,40.3168,40.3538,18063.0
2019-11-12 12:55:00,43.62,43.67,43.62,43.65,13237.0,40.3538,40.4001,40.3538,40.3816,13237.0
2019-11-12 13:00:00,43.65,43.69,43.65,43.67,24082.0,40.3816,40.4186,40.3816,40.4001,24082.0
2019-11-12 13:05:00,43.68,43.71,43.68,43.71,31032.0,40.4093,40.4371,40.4093,40.4371,31032.0
2019-11-12 13:10:00,43.71,43.75,43.69,43.69,41547.0,40.4371,40.4741,40.4186,40.4186,41547.0
2019-11-12 13:15:00,43.69,43.69,43.65,43.68,25333.0,40.4186,40.4186,40.3816,40.4093,25333.0
2019-11-12 13:20:00,43.68,43.68,43.61,43.62,28871.0,40.4093,40.4093,40.3446,40.3538,28871.0
2019-11-12 13:25:00,43.63,43.63,43.55,43.55,27801.0,40.3631,40.3631,40.2891,40.2891,27801.0
2019-11-12 13:30:00,43.55,43.59,43.54,43.59,15255.0,40.2891,40.3261,40.2798,40.3261,15255.0
2019-11-12 13:35:00,43.59,43.61,43.56,43.61,14179.0,40.3261,40.3446,40.2983,40.3446,14179.0
2019-11-12 13:40:00,43.61,43.62,43.58,43.61,18695.0,40.3446,40.3538,40.3168,40.3446,18695.0
2019-11-12 13:45:00,43.62,43.63,43.58,43.62,18362.0,40.3538,40.3631,40.3168,40.3538,18362.0
2019-11-12 13:50:00,43.62,43.63,43.59,43.63,23934.0,40.3538,40.3631,40.3261,40.3631,23934.0
2019-11-12 13:55:00,43.63,43.67,43.62,43.65,37424.0,40.3631,40.4001,40.3538,40.3816,37424.0
2019-11-12 14:00:00,43.65,43.66,43.59,43.64,46111.0,40.3816,40.3908,40.3261,40.3723,46111.0
2019-11-12 14:05:00,43.63,43.63,43.57,43.58,39410.0,40.3631,40.3631,40.3076,40.3168,39410.0
2019-11-12 14:10:00,43.58,43.61,43.56,43.57,48470.0,40.3168,40.3446,40.2983,40.3076,48470.0
2019-11-12 14:15:00,43.57,43.58,43.5,43.51,101613.0,40.3076,40.3168,40.2428,40.2521,101613.0
2019-11-12 14:20:00,43.52,43.54,43.49,43.51,29735.0,40.2613,40.2798,40.2336,40.2521,29735.0
2019-11-12 14:25:00,43.51,43.52,43.47,43.49,32684.0,40.2521,40.2613,40.2151,40.2336,32684.0
2019-11-12 14:30:00,43.48,43.51,43.48,43.48,23426.0,40.2243,40.2521,40.2243,40.2243,23426.0
2019-11-12 14:35:00,43.48,43.49,43.42,43.43,21786.0,40.2243,40.2336,40.1688,40.178,21786.0
2019-11-12 14:40:00,43.43,43.44,43.3,43.34,136525.0,40.178,40.1873,40.0578,40.0948,136525.0
2019-11-12 14:45:00,43.34,43.36,43.32,43.33,36025.0,40.0948,40.1133,40.0763,40.0855,36025.0
2019-11-12 14:50:00,43.32,43.33,43.26,43.26,31403.0,40.0763,40.0855,40.0208,40.0208,31403.0
2019-11-12 14:55:00,43.26,43.3,43.24,43.3,21857.0,40.0208,40.0578,40.0023,40.0578,21857.0
2019-11-12 15:00:00,43.3,43.32,43.28,43.32,40039.0,40.0578,40.0763,40.0393,40.0763,40039.0
2019-11-12 15:05:00,43.33,43.38,43.32,43.36,52148.0,40.0855,40.1318,40.0763,40.1133,52148.0
2019-11-12 15:10:00,43.36,43.38,43.35,43.36,19223.0,40.1133,40.1318,40.104,40.1133,19223.0
2019-11-12 15:15:00,43.35,43.39,43.34,43.37,60657.0,40.104,40.141,40.0948,40.1225,60657.0
2019-11-12 15:20:00,43.37,43.42,43.36,43.41,40216.0,40.1225,40.1688,40.1133,40.1595,40216.0
2019-11-12 15:25:00,43.42,43.47,43.41,43.46,24305.0,40.1688,40.2151,40.1595,40.2058,24305.0
2019-11-12 15:30:00,43.47,43.49,43.46,43.47,32634.0,40.2151,40.2336,40.2058,40.2151,32634.0
2019-11-12 15:35:00,43.47,43.48,43.44,43.46,26993.0,40.2151,40.2243,40.1873,40.2058,26993.0
2019-11-12 15:40:00,43.47,43.49,43.45,43.47,43339.0,40.2151,40.2336,40.1965,40.2151,43339.0
2019-11-12 15:45:00,43.46,43.48,43.44,43.48,61976.0,40.2058,40.2243,40.1873,40.2243,61976.0
2019-11-12 15:50:00,43.48,43.5,43.46,43.48,93446.0,40.2243,40.2428,40.2058,40.2243,93446.0
2019-11-12 15:55:00,43.47,43.52,43.46,43.48,234738.0,40.2151,40.2613,40.2058,40.2243,234738.0
2019-11-13 09:30:00,43.01,43.01,42.43,42.65,195842.0,39.7895,39.7895,39.2529,39.4565,195842.0
2019-11-13 09:35:00,42.68,42.7,42.46,42.52,146576.0,39.4842,39.5027,39.2807,39.3362,146576.0
2019-11-13 09:40:00,42.5,42.55,42.4,42.51,106933.0,39.3177,39.3639,39.2252,39.3269,106933.0
2019-11-13 09:45:00,42.52,42.71,42.5,42.66,84423.0,39.3362,39.512,39.3177,39.4657,84423.0
2019-11-13 09:50:00,42.66,42.73,42.59,42.7,55906.0,39.4657,39.5305,39.4009,39.5027,55906.0
2019-11-13 09:55:00,42.71,42.72,42.61,42.63,55966.0,39.512,39.5212,39.4194,39.4379,55966.0
2019-11-13 10:00:00,42.63,42.71,42.59,42.67,40692.0,39.4379,39.512,39.4009,39.475,40692.0
2019-11-13 10:05:00,42.67,42.68,42.59,42.63,24620.0,39.475,39.4842,39.4009,39.4379,24620.0
2019-11-13 10:10:00,42.64,42.68,42.56,42.57,25260.0,39.4472,39.4842,39.3732,39.3824,25260.0
2019-11-13 10:15:00,42.58,42.6,42.45,42.52,43272.0,39.3917,39.4102,39.2714,39.3362,43272.0
2019-11-13 10:20:00,42.52,42.57,42.51,42.56,27783.0,39.3362,39.3824,39.3269,39.3732,27783.0
2019-11-13 10:25:00,42.56,42.62,42.55,42.6,27602.0,39.3732,39.4287,39.3639,39.4102,27602.0
2019-11-13 10:30:00,42.6,42.66,42.53,42.53,26858.0,39.4102,39.4657,39.3454,39.3454,26858.0
2019-11-13 10:35:00,42.52,42.65,42.51,42.63,35646.0,39.3362,39.4565,39.3269,39.4379,35646.0
2019-11-13 10:40:00,42.63,42.71,42.63,42.69,40113.0,39.4379,39.512,39.4379,39.4935,40113.0
2019-11-13 10:45:00,42.69,42.72,42.64,42.69,18988.0,39.4935,39.5212,39.4472,39.4935,18988.0
2019-11-13 10:50:00,42.68,42.71,42.67,42.68,28391.0,39.4842,39.512,39.475,39.4842,28391.0
2019-11-13 10:55:00,42.69,42.7,42.65,42.67,17478.0,39.4935,39.5027,39.4565,39.475,17478.0
2019-11-13 11:00:00,42.66,42.68,42.61,42.62,19669.0,39.4657,39.4842,39.4194,39.4287,19669.0
2019-11-13 11:05:00,42.61,42.63,42.57,42.57,24265.0,39.4194,39.4379,39.3824,39.3824,24265.0
2019-11-13 11:10:00,42.58,42.64,42.56,42.63,35019.0,39.3917,39.4472,39.3732,39.4379,35019.0
2019-11-13 11:15:00,42.64,42.74,42.64,42.74,25249.0,39.4472,39.5397,39.4472,39.5397,25249.0
2019-11-13 11:20:00,42.74,42.79,42.74,42.76,27231.0,39.5397,39.586,39.5397,39.5582,27231.0
2019-11-13 11:25:00,42.75,42.76,42.72,42.73,28819.0,39.549,39.5582,39.5212,39.5305,28819.0
2019-11-13 11:30:00,42.73,42.74,42.67,42.69,40666.0,39.5305,39.5397,39.475,39.4935,40666.0
2019-11-13 11:35:00,42.69,42.76,42.69,42.74,34307.0,39.4935,39.5582,39.4935,39.5397,34307.0
2019-11-13 11:40:00,42.73,42.84,42.73,42.83,29463.0,39.5305,39.6322,39.5305,39.623,29463.0
2019-11-13 11:45:00,42.84,42.84,42.77,42.8,28040.0,39.6322,39.6322,39.5675,39.5952,28040.0
2019-11-13 11:50:00,42.81,42.82,42.78,42.82,28439.0,39.6045,39.6137,39.5767,39.6137,28439.0
2019-11-13 11:55:00,42.82,42.84,42.78,42.83,38392.0,39.6137,39.6322,39.5767,39.623,38392.0
2019-11-13 12:00:00,42.83,42.84,42.78,42.78,26348.0,39.623,39.6322,39.5767,39.5767,26348.0
2019-11-13 12:05:00,42.8,42.81,42.78,42.78,15022.0,39.5952,39.6045,39.5767,39.5767,15022.0
2019-11-13 12:10:00,42.78,42.81,42.77,42.81,18909.0,39.5767,39.6045,39.5675,39.6045,18909.0
2019-11-13 12:15:00,42.82,42.83,42.79,42.82,27895.0,39.6137,39.623,39.586,39.6137,27895.0
2019-11-13 12:20:00,42.82,42.82,42.79,42.8,25886.0,39.6137,39.6137,39.586,39.5952,25886.0
2019-11-13 12:25:00,42.8,42.82,42.78,42.79,18269.0,39.5952,39.6137,39.5767,39.586,18269.0
2019-11-13 12:30:00,42.78,42.81,42.77,42.79,21694.0,39.5767,39.6045,39.5675,39.586,21694.0
2019-11-13 12:35:00,42.78,42.81,42.78,42.8,23519.0,39.5767,39.6045,39.5767,39.5952,23519.0
2019-11-13 12:40:00,42.79,42.83,42.79,42.8,21929.0,39.586,39.623,39.586,39.5952,21929.0
2019-11-13 12:45:00,42.8,42.82,42.77,42.82,37458.0,39.5952,39.6137,39.5675,39.6137,37458.0
2019-11-13 12:50:00,42.83,42.87,42.81,42.85,16770.0,39.623,39.66,39.6045,39.6415,16770.0
2019-11-13 12:55:00,42.86,42.9,42.85,42.89,27527.0,39.6507,39.6877,39.6415,39.6785,27527.0
2019-11-13 13:00:00,42.88,42.9,42.86,42.87,44771.0,39.6692,39.6877,39.6507,39.66,44771.0
2019-11-13 13:05:00,42.87,42.9,42.86,42.88,21706.0,39.66,39.6877,39.6507,39.6692,21706.0
2019-11-13 13:10:00,42.88,42.88,42.83,42.85,13835.0,39.6692,39.6692,39.623,39.6415,13835.0
2019-11-13 13:15:00,42.85,42.9,42.85,42.9,19149.0,39.6415,39.6877,39.6415,39.6877,19149.0
2019-11-13 13:20:00,42.9,42.91,42.85,42.85,33442.0,39.6877,39.697,39.6415,39.6415,33442.0
2019-11-13 13:25:00,42.86,42.9,42.84,42.9,17564.0,39.6507,39.6877,39.6322,39.6877,17564.0
2019-11-13 13:30:00,42.91,42.93,42.9,42.91,12248.0,39.697,39.7155,39.6877,39.697,12248.0
2019-11-13 13:35:00,42.91,42.95,42.9,42.92,26986.0,39.697,39.734,39.6877,39.7062,26986.0
2019-11-13 13:40:00,42.92,42.93,42.9,42.91,13628.0,39.7062,39.7155,39.6877,39.697,13628.0
2019-11-13 13:45:00,42.91,42.96,42.9,42.96,28811.0,39.697,39.7432,39.6877,39.7432,28811.0
2019-11-13 13:50:00,42.96,42.99,42.95,42.96,28468.0,39.7432,39.771,39.734,39.7432,28468.0
2019-11-13 13:55:00,42.96,42.98,42.72,42.79,174283.0,39.7432,39.7617,39.5212,39.586,174283.0
2019-11-13 14:00:00,42.77,42.83,42.71,42.77,95530.0,39.5675,39.623,39.512,39.5675,95530.0
2019-11-13 14:05:00,42.76,42.8,42.7,42.72,34664.0,39.5582,39.5952,39.5027,39.5212,34664.0
2019-11-13 14:10:00,42.72,42.73,42.65,42.67,22772.0,39.5212,39.5305,39.4565,39.475,22772.0
2019-11-13 14:15:00,42.68,42.69,42.65,42.65,18558.0,39.4842,39.4935,39.4565,39.4565,18558.0
2019-11-13 14:20:00,42.65,42.69,42.64,42.68,27201.0,39.4565,39.4935,39.4472,39.4842,27201.0
2019-11-13 14:25:00,42.68,42.74,42.66,42.71,35892.0,39.4842,39.5397,39.4657,39.512,35892.0
2019-11-13 14:30:00,42.71,42.73,42.67,42.69,21650.0,39.512,39.5305,39.475,39.4935,21650.0
2019-11-13 14:35:00,42.7,42.72,42.67,42.71,19014.0,39.5027,39.5212,39.475,39.512,19014.0
2019-11-13 14:40:00,42.7,42.75,42.7,42.72,12500.0,39.5027,39.549,39.5027,39.5212,12500.0
2019-11-13 14:45:00,42.72,42.73,42.69,42.71,25112.0,39.5212,39.5305,39.4935,39.512,25112.0
2019-11-13 14:50:00,42.71,42.71,42.69,42.7,19801.0,39.512,39.512,39.4935,39.5027,19801.0
2019-11-13 14:55:00,42.7,42.77,42.7,42.77,15846.0,39.5027,39.5675,39.5027,39.5675,15846.0
2019-11-13 15:00:00,42.77,42.81,42.76,42.8,38790.0,39.5675,39.6045,39.5582,39.5952,38790.0
2019-11-13 15:05:00,42.8,42.81,42.77,42.77,90752.0,39.5952,39.6045,39.5675,39.5675,90752.0
2019-11-13 15:10:00,42.77,42.82,42.76,42.81,22941.0,39.5675,39.6137,39.5582,39.6045,22941.0
2019-11-13 15:15:00,42.81,42.82,42.77,42.77,21264.0,39.6045,39.6137,39.5675,39.5675,21264.0
2019-11-13 15:20:00,42.78,42.79,42.75,42.77,24287.0,39.5767,39.586,39.549,39.5675,24287.0
2019-11-13 15:25:00,42.77,42.79,42.76,42.77,49085.0,39.5675,39.586,39.5582,39.5675,49085.0
2019-11-13 15:30:00,42.77,42.82,42.75,42.78,63564.0,39.5675,39.6137,39.549,39.5767,63564.0
2019-11-13 15:35:00,42.78,42.79,42.73,42.75,40169.0,39.5767,39.586,39.5305,39.549,40169.0
2019-11-13 15:40:00,42.75,42.82,42.73,42.81,65492.0,39.549,39.6137,39.5305,39.6045,65492.0
2019-11-13 15:45:00,42.81,42.85,42.8,42.84,141864.0,39.6045,39.6415,39.5952,39.6322,141864.0
2019-11-13 15:50:00,42.84,42.85,42.76,42.8,195361.0,39.6322,39.6415,39.5582,39.5952,195361.0
2019-11-13 15:55:00,42.81,42.85,42.77,42.8,241851.0,39.6045,39.6415,39.5675,39.5952,241851.0
2019-11-14 09:30:00,42.7,42.91,42.44,42.77,236838.0,39.5027,39.697,39.2622,39.5675,236838.0
2019-11-14 09:35:00,42.77,42.79,42.53,42.54,128030.0,39.5675,39.586,39.3454,39.3547,128030.0
2019-11-14 09:40:00,42.55,42.72,42.55,42.63,72274.0,39.3639,39.5212,39.3639,39.4379,72274.0
2019-11-14 09:45:00,42.64,42.72,42.59,42.72,93615.0,39.4472,39.5212,39.4009,39.5212,93615.0
2019-11-14 09:50:00,42.71,42.71,42.57,42.66,55490.0,39.512,39.512,39.3824,39.4657,55490.0
2019-11-14 09:55:00,42.65,42.66,42.58,42.65,46195.0,39.4565,39.4657,39.3917,39.4565,46195.0
2019-11-14 10:00:00,42.66,42.71,42.58,42.7,86674.0,39.4657,39.512,39.3917,39.5027,86674.0
2019-11-14 10:05:00,42.71,42.71,42.63,42.68,40849.0,39.512,39.512,39.4379,39.4842,40849.0
2019-11-14 10:10:00,42.69,42.8,42.67,42.8,49166.0,39.4935,39.5952,39.475,39.5952,49166.0
2019-11-14 10:15:00,42.79,42.89,42.77,42.88,39833.0,39.586,39.6785,39.5675,39.6692,39833.0
2019-11-14 10:20:00,42.89,42.98,42.87,42.96,52522.0,39.6785,39.7617,39.66,39.7432,52522.0
2019-11-14 10:25:00,42.95,43.03,42.89,42.94,112371.0,39.734,39.808,39.6785,39.7247,112371.0
2019-11-14 10:30:00,42.95,42.98,42.92,42.96,43381.0,39.734,39.7617,39.7062,39.7432,43381.0
2019-11-14 10:35:00,42.95,42.98,42.93,42.97,29340.0,39.734,39.7617,39.7155,39.7525,29340.0
2019-11-14 10:40:00,42.97,43.07,42.95,43.05,149461.0,39.7525,39.845,39.734,39.8265,149461.0
2019-11-14 10:45:00,43.05,43.17,43.04,43.17,70067.0,39.8265,39.9375,39.8172,39.9375,70067.0
2019-11-14 10:50:00,43.17,43.23,43.17,43.17,48043.0,39.9375,39.993,39.9375,39.9375,48043.0
2019-11-14 10:55:00,43.17,43.17,43.07,43.13,41403.0,39.9375,39.9375,39.845,39.9005,41403.0
2019-11-14 11:00:00,43.12,43.12,43.06,43.1,47743.0,39.8913,39.8913,39.8358,39.8728,47743.0
2019-11-14 11:05:00,43.09,43.14,43.07,43.13,14538.0,39.8635,39.9098,39.845,39.9005,14538.0
2019-11-14 11:10:00,43.12,43.15,43.11,43.12,21327.0,39.8913,39.919,39.882,39.8913,21327.0
2019-11-14 11:15:00,43.12,43.19,43.11,43.19,58858.0,39.8913,39.956,39.882,39.956,58858.0
2019-11-14 11:20:00,43.19,43.24,43.17,43.21,63491.0,39.956,40.0023,39.9375,39.9745,63491.0
2019-11-14 11:25:00,43.21,43.21,43.13,43.14,47153.0,39.9745,39.9745,39.9005,39.9098,47153.0
2019-11-14 11:30:00,43.14,43.15,43.09,43.09,35816.0,39.9098,39.919,39.8635,39.8635,35816.0
2019-11-14 11:35:00,43.09,43.14,43.09,43.12,63052.0,39.8635,39.9098,39.8635,39.8913,63052.0
2019-11-14 11:40:00,43.13,43.14,43.06,43.09,104039.0,39.9005,39.9098,39.8358,39.8635,104039.0
2019-11-14 11:45:00,43.09,43.11,43.02,43.05,57559.0,39.8635,39.882,39.7987,39.8265,57559.0
2019-11-14 11:50:00,43.04,43.05,42.98,43.02,159377.0,39.8172,39.8265,39.7617,39.7987,159377.0
2019-11-14 11:55:00,43.02,43.05,43.0,43.02,84185.0,39.7987,39.8265,39.7802,39.7987,84185.0
2019-11-14 12:00:00,43.01,43.02,42.95,42.96,75002.0,39.7895,39.7987,39.734,39.7432,75002.0
2019-11-14 12:05:00,42.96,42.97,42.93,42.94,26953.0,39.7432,39.7525,39.7155,39.7247,26953.0
2019-11-14 12:10:00,42.95,43.0,42.94,42.99,35356.0,39.734,39.7802,39.7247,39.771,35356.0
2019-11-14 12:15:00,43.0,43.05,42.99,43.02,40849.0,39.7802,39.8265,39.771,39.7987,40849.0
2019-11-14 12:20:00,43.02,43.05,43.01,43.05,20206.0,39.7987,39.8265,39.7895,39.8265,20206.0
2019-11-14 12:25:00,43.05,43.11,43.05,43.11,21658.0,39.8265,39.882,39.8265,39.882,21658.0
2019-11-14 12:30:00,43.11,43.14,43.09,43.14,21498.0,39.882,39.9098,39.8635,39.9098,21498.0
2019-11-14 12:35:00,43.14,43.18,43.14,43.18,28103.0,39.9098,39.9468,39.9098,39.9468,28103.0
2019-11-14 12:40:00,43.18,43.18,43.16,43.16,20957.0,39.9468,39.9468,39.9283,39.9283,20957.0
2019-11-14 12:45:00,43.17,43.19,43.16,43.16,16086.0,39.9375,39.956,39.9283,39.9283,16086.0
2019-11-14 12:50:00,43.16,43.18,43.14,43.14,25430.0,39.9283,39.9468,39.9098,39.9098,25430.0
2019-11-14 12:55:00,43.15,43.2,43.13,43.19,24241.0,39.919,39.9653,39.9005,39.956,24241.0
2019-11-14 13:00:00,43.18,43.21,43.17,43.2,22676.0,39.9468,39.9745,39.9375,39.9653,22676.0
2019-11-14 13:05:00,43.2,43.22,43.19,43.21,53378.0,39.9653,39.9838,39.956,39.9745,53378.0
2019-11-14 13:10:00,43.21,43.23,43.19,43.2,31360.0,39.9745,39.993,39.956,39.9653,31360.0
2019-11-14 13:15:00,43.2,43.22,43.19,43.22,32612.0,39.9653,39.9838,39.956,39.9838,32612.0
2019-11-14 13:20:00,43.22,43.24,43.19,43.2,45396.0,39.9838,40.0023,39.956,39.9653,45396.0
2019-11-14 13:25:00,43.2,43.23,43.19,43.23,25580.0,39.9653,39.993,39.956,39.993,25580.0
2019-11-14 13:30:00,43.23,43.24,43.21,43.23,40148.0,39.993,40.0023,39.9745,39.993,40148.0
2019-11-14 13:35:00,43.22,43.25,43.2,43.25,23520.0,39.9838,40.0115,39.9653,40.0115,23520.0
2019-11-14 13:40:00,43.25,43.27,43.22,43.27,25543.0,40.0115,40.03,39.9838,40.03,25543.0
2019-11-14 13:45:00,43.27,43.34,43.26,43.34,19658.0,40.03,40.0948,40.0208,40.0948,19658.0
2019-11-14 13:50:00,43.34,43.34,43.28,43.3,32960.0,40.0948,40.0948,40.0393,40.0578,32960.0
2019-11-14 13:55:00,43.3,43.31,43.11,43.24,111169.0,40.0578,40.067,39.882,40.0023,111169.0
2019-11-14 14:00:00,43.23,43.28,43.21,43.26,36006.0,39.993,40.0393,39.9745,40.0208,36006.0
2019-11-14 14:05:00,43.26,43.28,43.24,43.25,24353.0,40.0208,40.0393,40.0023,40.0115,24353.0
2019-11-14 14:10:00,43.26,43.29,43.24,43.27,28867.0,40.0208,40.0485,40.0023,40.03,28867.0
2019-11-14 14:15:00,43.27,43.29,43.26,43.27,28962.0,40.03,40.0485,40.0208,40.03,28962.0
2019-11-14 14:20:00,43.28,43.28,43.25,43.26,19403.0,40.0393,40.0393,40.0115,40.0208,19403.0
2019-11-14 14:25:00,43.26,43.26,43.23,43.23,27892.0,40.0208,40.0208,39.993,39.993,27892.0
2019-11-14 14:30:00,43.24,43.26,43.22,43.26,23610.0,40.0023,40.0208,39.9838,40.0208,23610.0
2019-11-14 14:35:00,43.26,43.28,43.25,43.27,28318.0,40.0208,40.0393,40.0115,40.03,28318.0
2019-11-14 14:40:00,43.27,43.29,43.25,43.26,35974.0,40.03,40.0485,40.0115,40.0208,35974.0
2019-11-14 14:45:00,43.26,43.28,43.24,43.27,29623.0,40.0208,40.0393,40.0023,40.03,29623.0
2019-11-14 14:50:00,43.27,43.28,43.25,43.27,21665.0,40.03,40.0393,40.0115,40.03,21665.0
2019-11-14 14:55:00,43.27,43.34,43.26,43.33,29738.0,40.03,40.0948,40.0208,40.0855,29738.0
2019-11-14 15:00:00,43.33,43.33,43.3,43.32,27004.0,40.0855,40.0855,40.0578,40.0763,27004.0
2019-11-14 15:05:00,43.31,43.31,43.25,43.27,29980.0,40.067,40.067,40.0115,40.03,29980.0
2019-11-14 15:10:00,43.27,43.28,43.18,43.19,33769.0,40.03,40.0393,39.9468,39.956,33769.0
2019-11-14 15:15:00,43.2,43.2,43.17,43.19,35098.0,39.9653,39.9653,39.9375,39.956,35098.0
2019-11-14 15:20:00,43.18,43.24,43.16,43.23,60179.0,39.9468,40.0023,39.9283,39.993,60179.0
2019-11-14 15:25:00,43.24,43.31,43.23,43.31,73450.0,40.0023,40.067,39.993,40.067,73450.0
2019-11-14 15:30:00,43.31,43.35,43.3,43.31,81411.0,40.067,40.104,40.0578,40.067,81411.0
2019-11-14 15:35:00,43.32,43.35,43.3,43.32,65729.0,40.0763,40.104,40.0578,40.0763,65729.0
2019-11-14 15:40:00,43.32,43.37,43.32,43.37,60044.0,40.0763,40.1225,40.0763,40.1225,60044.0
2019-11-14 15:45:00,43.37,43.38,43.35,43.36,95436.0,40.1225,40.1318,40.104,40.1133,95436.0
2019-11-14 15:50:00,43.37,43.38,43.34,43.37,147693.0,40.1225,40.1318,40.0948,40.1225,147693.0
2019-11-14 15:55:00,43.38,43.41,43.34,43.4,328037.0,40.1318,40.1595,40.0948,40.1503,328037.0
2019-11-15 09:30:00,43.78,43.86,43.63,43.82,332470.0,40.5018,40.5758,40.3631,40.5388,332470.0
2019-11-15 09:35:00,43.8,43.98,43.79,43.95,88192.0,40.5203,40.6869,40.5111,40.6591,88192.0
2019-11-15 09:40:00,43.95,44.02,43.93,43.97,112106.0,40.6591,40.7239,40.6406,40.6776,112106.0
2019-11-15 09:45:00,43.98,44.05,43.86,43.94,91306.0,40.6869,40.7516,40.5758,40.6499,91306.0
2019-11-15 09:50:00,43.94,44.0,43.93,43.98,141647.0,40.6499,40.7054,40.6406,40.6869,141647.0
2019-11-15 09:55:00,43.99,44.03,43.96,44.01,74309.0,40.6961,40.7331,40.6684,40.7146,74309.0
2019-11-15 10:00:00,44.02,44.14,44.0,44.13,145865.0,40.7239,40.8349,40.7054,40.8256,145865.0
2019-11-15 10:05:00,44.13,44.27,44.11,44.27,75294.0,40.8256,40.9551,40.8071,40.9551,75294.0
2019-11-15 10:10:00,44.27,44.27,44.14,44.24,68105.0,40.9551,40.9551,40.8349,40.9274,68105.0
2019-11-15 10:15:00,44.25,44.27,44.15,44.16,64341.0,40.9366,40.9551,40.8441,40.8534,64341.0
2019-11-15 10:20:00,44.17,44.24,44.15,44.16,100618.0,40.8626,40.9274,40.8441,40.8534,100618.0
2019-11-15 10:25:00,44.17,44.18,44.09,44.09,111351.0,40.8626,40.8719,40.7886,40.7886,111351.0
2019-11-15 10:30:00,44.09,44.11,44.04,44.08,49718.0,40.7886,40.8071,40.7424,40.7794,49718.0
2019-11-15 10:35:00,44.08,44.1,44.03,44.06,58680.0,40.7794,40.7979,40.7331,40.7609,58680.0
2019-11-15 10:40:00,44.06,44.13,44.06,44.13,42925.0,40.7609,40.8256,40.7609,40.8256,42925.0
2019-11-15 10:45:00,44.13,44.13,44.06,44.06,24415.0,40.8256,40.8256,40.7609,40.7609,24415.0
2019-11-15 10:50:00,44.06,44.11,44.06,44.11,30413.0,40.7609,40.8071,40.7609,40.8071,30413.0
2019-11-15 10:55:00,44.1,44.17,44.09,44.13,40080.0,40.7979,40.8626,40.7886,40.8256,40080.0
2019-11-15 11:00:00,44.14,44.21,44.13,44.2,30570.0,40.8349,40.8996,40.8256,40.8904,30570.0
2019-11-15 11:05:00,44.21,44.25,44.2,44.23,67310.0,40.8996,40.9366,40.8904,40.9181,67310.0
2019-11-15 11:10:00,44.23,44.24,44.21,44.23,16243.0,40.9181,40.9274,40.8996,40.9181,16243.0
2019-11-15 11:15:00,44.23,44.25,44.2,44.24,33763.0,40.9181,40.9366,40.8904,40.9274,33763.0
2019-11-15 11:20:00,44.24,44.3,44.22,44.26,40782.0,40.9274,40.9829,40.9089,40.9459,40782.0
2019-11-15 11:25:00,44.25,44.29,44.24,44.29,25094.0,40.9366,40.9737,40.9274,40.9737,25094.0
2019-11-15 11:30:00,44.29,44.34,44.29,44.3,45646.0,40.9737,41.0199,40.9737,40.9829,45646.0
2019-11-15 11:35:00,44.29,44.3,44.26,44.29,19433.0,40.9737,40.9829,40.9459,40.9737,19433.0
2019-11-15 11:40:00,44.29,44.32,44.27,44.29,38096.0,40.9737,41.0014,40.9551,40.9737,38096.0
2019-11-15 11:45:00,44.28,44.3,44.27,44.3,25705.0,40.9644,40.9829,40.9551,40.9829,25705.0
2019-11-15 11:50:00,44.3,44.3,44.27,44.28,53376.0,40.9829,40.9829,40.9551,40.9644,53376.0
2019-11-15 11:55:00,44.29,44.3,44.22,44.23,42890.0,40.9737,40.9829,40.9089,40.9181,42890.0
2019-11-15 12:00:00,44.23,44.23,44.18,44.21,60530.0,40.9181,40.9181,40.8719,40.8996,60530.0
2019-11-15 12:05:00,44.21,44.21,44.19,44.2,43924.0,40.8996,40.8996,40.8811,40.8904,43924.0
2019-11-15 12:10:00,44.2,44.22,44.19,44.19,60815.0,40.8904,40.9089,40.8811,40.8811,60815.0
2019-11-15 12:15:00,44.19,44.22,44.19,44.2,34909.0,40.8811,40.9089,40.8811,40.8904,34909.0
2019-11-15 12:20:00,44.2,44.21,44.16,44.16,58656.0,40.8904,40.8996,40.8534,40.8534,58656.0
2019-11-15 12:25:00,44.16,44.17,44.11,44.13,120459.0,40.8534,40.8626,40.8071,40.8256,120459.0
2019-11-15 12:30:00,44.12,44.13,44.09,44.09,85025.0,40.8164,40.8256,40.7886,40.7886,85025.0
2019-11-15 12:35:00,44.1,44.13,44.09,44.1,79038.0,40.7979,40.8256,40.7886,40.7979,79038.0
2019-11-15 12:40:00,44.09,44.16,44.08,44.16,45091.0,40.7886,40.8534,40.7794,40.8534,45091.0
2019-11-15 12:45:00,44.16,44.19,44.13,44.14,34034.0,40.8534,40.8811,40.8256,40.8349,34034.0
2019-11-15 12:50:00,44.14,44.15,44.12,44.12,26641.0,40.8349,40.8441,40.8164,40.8164,26641.0
2019-11-15 12:55:00,44.11,44.12,44.09,44.12,32668.0,40.8071,40.8164,40.7886,40.8164,32668.0
2019-11-15 13:00:00,44.12,44.16,44.12,44.16,33730.0,40.8164,40.8534,40.8164,40.8534,33730.0
2019-11-15 13:05:00,44.15,44.18,44.15,44.16,57937.0,40.8441,40.8719,40.8441,40.8534,57937.0
2019-11-15 13:10:00,44.16,44.2,44.16,44.2,26925.0,40.8534,40.8904,40.8534,40.8904,26925.0
2019-11-15 13:15:00,44.2,44.2,44.17,44.17,34294.0,40.8904,40.8904,40.8626,40.8626,34294.0
2019-11-15 13:20:00,44.18,44.18,44.15,44.17,55142.0,40.8719,40.8719,40.8441,40.8626,55142.0
2019-11-15 13:25:00,44.17,44.21,44.17,44.2,30637.0,40.8626,40.8996,40.8626,40.8904,30637.0
2019-11-15 13:30:00,44.2,44.23,44.2,44.21,19721.0,40.8904,40.9181,40.8904,40.8996,19721.0
2019-11-15 13:35:00,44.22,44.24,44.2,44.23,19557.0,40.9089,40.9274,40.8904,40.9181,19557.0
2019-11-15 13:40:00,44.23,44.26,44.23,44.25,42246.0,40.9181,40.9459,40.9181,40.9366,42246.0
2019-11-15 13:45:00,44.26,44.27,44.24,44.27,14913.0,40.9459,40.9551,40.9274,40.9551,14913.0
2019-11-15 13:50:00,44.26,44.3,44.26,44.29,46512.0,40.9459,40.9829,40.9459,40.9737,46512.0
2019-11-15 13:55:00,44.3,44.32,44.25,44.29,108960.0,40.9829,41.0014,40.9366,40.9737,108960.0
2019-11-15 14:00:00,44.29,44.41,44.27,44.4,101742.0,40.9737,41.0847,40.9551,41.0754,101742.0
2019-11-15 14:05:00,44.4,44.44,44.4,44.42,84599.0,41.0754,41.1124,41.0754,41.0939,84599.0
2019-11-15 14:10:00,44.41,44.42,44.29,44.31,134118.0,41.0847,41.0939,40.9737,40.9922,134118.0
2019-11-15 14:15:00,44.3,44.32,44.28,44.29,54550.0,40.9829,41.0014,40.9644,40.9737,54550.0
2019-11-15 14:20:00,44.29,44.34,44.27,44.32,48214.0,40.9737,41.0199,40.9551,41.0014,48214.0
2019-11-15 14:25:00,44.31,44.36,44.3,44.35,98332.0,40.9922,41.0384,40.9829,41.0292,98332.0
2019-11-15 14:30:00,44.34,44.38,44.34,44.36,90045.0,41.0199,41.0569,41.0199,41.0384,90045.0
2019-11-15 14:35:00,44.35,44.36,44.3,44.36,78201.0,41.0292,41.0384,40.9829,41.0384,78201.0
2019-11-15 14:40:00,44.35,44.39,44.35,44.39,30192.0,41.0292,41.0662,41.0292,41.0662,30192.0
2019-11-15 14:45:00,44.38,44.39,44.35,44.38,21349.0,41.0569,41.0662,41.0292,41.0569,21349.0
2019-11-15 14:50:00,44.38,44.39,44.35,44.36,25855.0,41.0569,41.0662,41.0292,41.0384,25855.0
2019-11-15 14:55:00,44.36,44.37,44.34,44.35,26583.0,41.0384,41.0477,41.0199,41.0292,26583.0
2019-11-15 15:00:00,44.35,44.35,44.29,44.33,50030.0,41.0292,41.0292,40.9737,41.0107,50030.0
2019-11-15 15:05:00,44.32,44.37,44.31,44.37,66696.0,41.0014,41.0477,40.9922,41.0477,66696.0
2019-11-15 15:10:00,44.37,44.4,44.34,44.37,58172.0,41.0477,41.0754,41.0199,41.0477,58172.0
2019-11-15 15:15:00,44.37,44.42,44.36,44.4,80586.0,41.0477,41.0939,41.0384,41.0754,80586.0
2019-11-15 15:20:00,44.39,44.42,44.35,44.39,77492.0,41.0662,41.0939,41.0292,41.0662,77492.0
2019-11-15 15:25:00,44.39,44.43,44.37,44.38,113659.0,41.0662,41.1032,41.0477,41.0569,113659.0
2019-11-15 15:30:00,44.38,44.38,44.32,44.32,106516.0,41.0569,41.0569,41.0014,41.0014,106516.0
2019-11-15 15:35:00,44.33,44.36,44.31,44.34,91069.0,41.0107,41.0384,40.9922,41.0199,91069.0
2019-11-15 15:40:00,44.35,44.39,44.32,44.39,89976.0,41.0292,41.0662,41.0014,41.0662,89976.0
2019-11-15 15:45:00,44.39,44.41,44.36,44.37,123057.0,41.0662,41.0847,41.0384,41.0477,123057.0
2019-11-15 15:50:00,44.37,44.4,44.34,44.36,181313.0,41.0477,41.0754,41.0199,41.0384,181313.0
2019-11-15 15:55:00,44.35,44.36,44.29,44.35,392112.0,41.0292,41.0384,40.9737,41.0292,392112.0
2019-11-18 09:30:00,44.27,44.35,43.81,43.84,261710.0,40.9551,41.0292,40.5296,40.5573,261710.0
2019-11-18 09:35:00,43.81,43.89,43.74,43.8,118920.0,40.5296,40.6036,40.4648,40.5203,118920.0
2019-11-18 09:40:00,43.8,43.92,43.75,43.87,116777.0,40.5203,40.6314,40.4741,40.5851,116777.0
2019-11-18 09:45:00,43.87,43.93,43.85,43.91,37048.0,40.5851,40.6406,40.5666,40.6221,37048.0
2019-11-18 09:50:00,43.92,43.93,43.86,43.9,39885.0,40.6314,40.6406,40.5758,40.6129,39885.0
2019-11-18 09:55:00,43.9,43.92,43.87,43.91,42457.0,40.6129,40.6314,40.5851,40.6221,42457.0
2019-11-18 10:00:00,43.9,43.95,43.82,43.94,146562.0,40.6129,40.6591,40.5388,40.6499,146562.0
2019-11-18 10:05:00,43.94,43.97,43.91,43.91,143037.0,40.6499,40.6776,40.6221,40.6221,143037.0
2019-11-18 10:10:00,43.91,43.96,43.84,43.85,104546.0,40.6221,40.6684,40.5573,40.5666,104546.0
2019-11-18 10:15:00,43.84,43.85,43.72,43.73,109432.0,40.5573,40.5666,40.4463,40.4556,109432.0
2019-11-18 10:20:00,43.73,43.76,43.67,43.7,59705.0,40.4556,40.4833,40.4001,40.4278,59705.0
2019-11-18 10:25:00,43.7,43.74,43.6,43.6,101986.0,40.4278,40.4648,40.3353,40.3353,101986.0
2019-11-18 10:30:00,43.59,43.63,43.56,43.63,130648.0,40.3261,40.3631,40.2983,40.3631,130648.0
2019-11-18 10:35:00,43.63,43.67,43.58,43.66,96120.0,40.3631,40.4001,40.3168,40.3908,96120.0
2019-11-18 10:40:00,43.65,43.66,43.56,43.58,40604.0,40.3816,40.3908,40.2983,40.3168,40604.0
2019-11-18 10:45:00,43.58,43.67,43.55,43.66,99017.0,40.3168,40.4001,40.2891,40.3908,99017.0
2019-11-18 10:50:00,43.67,43.69,43.63,43.67,80362.0,40.4001,40.4186,40.3631,40.4001,80362.0
2019-11-18 10:55:00,43.67,43.7,43.63,43.7,57625.0,40.4001,40.4278,40.3631,40.4278,57625.0
2019-11-18 11:00:00,43.7,43.71,43.64,43.66,47177.0,40.4278,40.4371,40.3723,40.3908,47177.0
2019-11-18 11:05:00,43.66,43.68,43.63,43.67,38715.0,40.3908,40.4093,40.3631,40.4001,38715.0
2019-11-18 11:10:00,43.67,43.72,43.62,43.65,88279.0,40.4001,40.4463,40.3538,40.3816,88279.0
2019-11-18 11:15:00,43.65,43.69,43.64,43.66,90442.0,40.3816,40.4186,40.3723,40.3908,90442.0
2019-11-18 11:20:00,43.67,43.72,43.65,43.7,102184.0,40.4001,40.4463,40.3816,40.4278,102184.0
2019-11-18 11:25:00,43.7,43.7,43.65,43.68,74912.0,40.4278,40.4278,40.3816,40.4093,74912.0
2019-11-18 11:30:00,43.68,43.7,43.66,43.68,110004.0,40.4093,40.4278,40.3908,40.4093,110004.0
2019-11-18 11:35:00,43.67,43.7,43.64,43.69,61938.0,40.4001,40.4278,40.3723,40.4186,61938.0
2019-11-18 11:40:00,43.7,43.71,43.68,43.69,22215.0,40.4278,40.4371,40.4093,40.4186,22215.0
2019-11-18 11:45:00,43.7,43.71,43.66,43.69,62235.0,40.4278,40.4371,40.3908,40.4186,62235.0
2019-11-18 11:50:00,43.69,43.69,43.65,43.66,48187.0,40.4186,40.4186,40.3816,40.3908,48187.0
2019-11-18 11:55:00,43.65,43.67,43.64,43.66,50931.0,40.3816,40.4001,40.3723,40.3908,50931.0
2019-11-18 12:00:00,43.66,43.67,43.62,43.64,84293.0,40.3908,40.4001,40.3538,40.3723,84293.0
2019-11-18 12:05:00,43.64,43.66,43.61,43.65,42332.0,40.3723,40.3908,40.3446,40.3816,42332.0
2019-11-18 12:10:00,43.66,43.66,43.62,43.64,39657.0,40.3908,40.3908,40.3538,40.3723,39657.0
2019-11-18 12:15:00,43.64,43.65,43.63,43.65,21882.0,40.3723,40.3816,40.3631,40.3816,21882.0
2019-11-18 12:20:00,43.65,43.67,43.64,43.66,34584.0,40.3816,40.4001,40.3723,40.3908,34584.0
2019-11-18 12:25:00,43.67,43.7,43.66,43.66,46077.0,40.4001,40.4278,40.3908,40.3908,46077.0
2019-11-18 12:30:00,43.67,43.67,43.63,43.65,56973.0,40.4001,40.4001,40.3631,40.3816,56973.0
2019-11-18 12:35:00,43.65,43.71,43.64,43.7,29693.0,40.3816,40.4371,40.3723,40.4278,29693.0
2019-11-18 12:40:00,43.69,43.71,43.67,43.71,49275.0,40.4186,40.4371,40.4001,40.4371,49275.0
2019-11-18 12:45:00,43.71,43.75,43.69,43.74,30638.0,40.4371,40.4741,40.4186,40.4648,30638.0
2019-11-18 12:50:00,43.74,43.76,43.72,43.75,21764.0,40.4648,40.4833,40.4463,40.4741,21764.0
2019-11-18 12:55:00,43.76,43.77,43.74,43.76,28524.0,40.4833,40.4926,40.4648,40.4833,28524.0
2019-11-18 13:00:00,43.75,43.83,43.75,43.82,119191.0,40.4741,40.5481,40.4741,40.5388,119191.0
2019-11-18 13:05:00,43.81,43.88,43.81,43.88,34337.0,40.5296,40.5944,40.5296,40.5944,34337.0
2019-11-18 13:10:00,43.88,43.9,43.85,43.89,75843.0,40.5944,40.6129,40.5666,40.6036,75843.0
2019-11-18 13:15:00,43.9,43.99,43.9,43.99,77304.0,40.6129,40.6961,40.6129,40.6961,77304.0
2019-11-18 13:20:00,44.0,44.04,43.99,44.02,40106.0,40.7054,40.7424,40.6961,40.7239,40106.0
2019-11-18 13:25:00,44.03,44.04,44.01,44.04,25588.0,40.7331,40.7424,40.7146,40.7424,25588.0
2019-11-18 13:30:00,44.03,44.12,44.03,44.1,38913.0,40.7331,40.8164,40.7331,40.7979,38913.0
2019-11-18 13:35:00,44.1,44.11,44.0,44.04,39236.0,40.7979,40.8071,40.7054,40.7424,39236.0
2019-11-18 13:40:00,44.03,44.07,44.01,44.04,28366.0,40.7331,40.7701,40.7146,40.7424,28366.0
2019-11-18 13:45:00,44.04,44.04,43.98,43.99,30802.0,40.7424,40.7424,40.6869,40.6961,30802.0
2019-11-18 13:50:00,44.0,44.02,43.98,44.01,32600.0,40.7054,40.7239,40.6869,40.7146,32600.0
2019-11-18 13:55:00,44.01,44.07,44.0,44.07,35985.0,40.7146,40.7701,40.7054,40.7701,35985.0
2019-11-18 14:00:00,44.07,44.12,44.06,44.1,38964.0,40.7701,40.8164,40.7609,40.7979,38964.0
2019-11-18 14:05:00,44.09,44.13,44.08,44.13,40279.0,40.7886,40.8256,40.7794,40.8256,40279.0
2019-11-18 14:10:00,44.13,44.18,44.12,44.16,26772.0,40.8256,40.8719,40.8164,40.8534,26772.0
2019-11-18 14:15:00,44.16,44.16,44.12,44.15,39367.0,40.8534,40.8534,40.8164,40.8441,39367.0
2019-11-18 14:20:00,44.16,44.18,44.13,44.18,43105.0,40.8534,40.8719,40.8256,40.8719,43105.0
2019-11-18 14:25:00,44.18,44.19,44.12,44.13,41544.0,40.8719,40.8811,40.8164,40.8256,41544.0
2019-11-18 14:30:00,44.13,44.16,44.13,44.14,22679.0,40.8256,40.8534,40.8256,40.8349,22679.0
2019-11-18 14:35:00,44.15,44.15,44.13,44.14,29762.0,40.8441,40.8441,40.8256,40.8349,29762.0
2019-11-18 14:40:00,44.15,44.15,44.1,44.1,42561.0,40.8441,40.8441,40.7979,40.7979,42561.0
2019-11-18 14:45:00,44.1,44.14,44.1,44.14,48175.0,40.7979,40.8349,40.7979,40.8349,48175.0
2019-11-18 14:50:00,44.14,44.15,44.11,44.13,45446.0,40.8349,40.8441,40.8071,40.8256,45446.0
2019-11-18 14:55:00,44.13,44.13,44.1,44.12,40370.0,40.8256,40.8256,40.7979,40.8164,40370.0
2019-11-18 15:00:00,44.12,44.15,44.11,44.12,79103.0,40.8164,40.8441,40.8071,40.8164,79103.0
2019-11-18 15:05:00,44.12,44.12,44.1,44.12,40958.0,40.8164,40.8164,40.7979,40.8164,40958.0
2019-11-18 15:10:00,44.12,44.18,44.1,44.18,64903.0,40.8164,40.8719,40.7979,40.8719,64903.0
2019-11-18 15:15:00,44.17,44.17,44.14,44.15,50845.0,40.8626,40.8626,40.8349,40.8441,50845.0
2019-11-18 15:20:00,44.15,44.19,44.14,44.19,51881.0,40.8441,40.8811,40.8349,40.8811,51881.0
2019-11-18 15:25:00,44.19,44.2,44.18,44.2,49416.0,40.8811,40.8904,40.8719,40.8904,49416.0
2019-11-18 15:30:00,44.2,44.2,44.18,44.2,106160.0,40.8904,40.8904,40.8719,40.8904,106160.0
2019-11-18 15:35:00,44.2,44.21,44.17,44.18,191347.0,40.8904,40.8996,40.8626,40.8719,191347.0
2019-11-18 15:40:00,44.19,44.19,44.15,44.16,112603.0,40.8811,40.8811,40.8441,40.8534,112603.0
2019-11-18 15:45:00,44.16,44.17,44.1,44.12,114246.0,40.8534,40.8626,40.7979,40.8164,114246.0
2019-11-18 15:50:00,44.12,44.17,44.1,44.16,165709.0,40.8164,40.8626,40.7979,40.8534,165709.0
2019-11-18 15:55:00,44.16,44.19,44.14,44.17,306428.0,40.8534,40.8811,40.8349,40.8626,306428.0
2019-11-19 09:30:00,44.43,44.63,44.26,44.61,158696.0,41.1032,41.2882,40.9459,41.2697,158696.0
2019-11-19 09:35:00,44.6,44.78,44.6,44.7,98301.0,41.2604,41.427,41.2604,41.353,98301.0
2019-11-19 09:40:00,44.68,44.7,44.61,44.64,80796.0,41.3344,41.353,41.2697,41.2974,80796.0
2019-11-19 09:45:00,44.63,44.64,44.51,44.54,47503.0,41.2882,41.2974,41.1772,41.2049,47503.0
2019-11-19 09:50:00,44.53,44.66,44.41,44.64,67654.0,41.1957,41.3159,41.0847,41.2974,67654.0
2019-11-19 09:55:00,44.65,44.69,44.48,44.51,124622.0,41.3067,41.3437,41.1494,41.1772,124622.0
2019-11-19 10:00:00,44.51,44.53,44.31,44.33,35807.0,41.1772,41.1957,40.9922,41.0107,35807.0
2019-11-19 10:05:00,44.32,44.44,44.29,44.41,36117.0,41.0014,41.1124,40.9737,41.0847,36117.0
2019-11-19 10:10:00,44.4,44.45,44.35,44.35,47163.0,41.0754,41.1217,41.0292,41.0292,47163.0
2019-11-19 10:15:00,44.36,44.36,44.27,44.29,59028.0,41.0384,41.0384,40.9551,40.9737,59028.0
2019-11-19 10:20:00,44.3,44.34,44.28,44.32,113737.0,40.9829,41.0199,40.9644,41.0014,113737.0
2019-11-19 10:25:00,44.33,44.38,44.3,44.37,76657.0,41.0107,41.0569,40.9829,41.0477,76657.0
2019-11-19 10:30:00,44.37,44.41,44.32,44.4,70558.0,41.0477,41.0847,41.0014,41.0754,70558.0
2019-11-19 10:35:00,44.4,44.41,44.28,44.32,50314.0,41.0754,41.0847,40.9644,41.0014,50314.0
2019-11-19 10:40:00,44.32,44.34,44.28,44.3,37483.0,41.0014,41.0199,40.9644,40.9829,37483.0
2019-11-19 10:45:00,44.29,44.33,44.22,44.27,108267.0,40.9737,41.0107,40.9089,40.9551,108267.0
2019-11-19 10:50:00,44.27,44.31,44.23,44.28,52299.0,40.9551,40.9922,40.9181,40.9644,52299.0
2019-11-19 10:55:00,44.27,44.3,44.25,44.27,19823.0,40.9551,40.9829,40.9366,40.9551,19823.0
2019-11-19 11:00:00,44.27,44.28,44.21,44.27,34468.0,40.9551,40.9644,40.8996,40.9551,34468.0
2019-11-19 11:05:00,44.27,44.31,44.21,44.3,60808.0,40.9551,40.9922,40.8996,40.9829,60808.0
2019-11-19 11:10:00,44.3,44.36,44.28,44.33,37391.0,40.9829,41.0384,40.9644,41.0107,37391.0
2019-11-19 11:15:00,44.33,44.36,44.31,44.33,32708.0,41.0107,41.0384,40.9922,41.0107,32708.0
2019-11-19 11:20:00,44.34,44.4,44.34,44.4,34102.0,41.0199,41.0754,41.0199,41.0754,34102.0
2019-11-19 11:25:00,44.39,44.45,44.36,44.45,71481.0,41.0662,41.1217,41.0384,41.1217,71481.0
2019-11-19 11:30:00,44.44,44.47,44.42,44.47,14717.0,41.1124,41.1402,41.0939,41.1402,14717.0
2019-11-19 11:35:00,44.47,44.64,44.46,44.59,49255.0,41.1402,41.2974,41.1309,41.2512,49255.0
2019-11-19 11:40:00,44.59,44.6,44.54,44.55,20786.0,41.2512,41.2604,41.2049,41.2142,20786.0
2019-11-19 11:45:00,44.55,44.55,44.47,44.48,17306.0,41.2142,41.2142,41.1402,41.1494,17306.0
2019-11-19 11:50:00,44.48,44.55,44.45,44.55,39609.0,41.1494,41.2142,41.1217,41.2142,39609.0
2019-11-19 11:55:00,44.56,44.68,44.55,44.68,37282.0,41.2234,41.3344,41.2142,41.3344,37282.0
2019-11-19 12:00:00,44.68,44.71,44.67,44.68,108091.0,41.3344,41.3622,41.3252,41.3344,108091.0
2019-11-19 12:05:00,44.68,44.69,44.62,44.69,108109.0,41.3344,41.3437,41.2789,41.3437,108109.0
2019-11-19 12:10:00,44.69,44.7,44.63,44.65,29628.0,41.3437,41.353,41.2882,41.3067,29628.0
2019-11-19 12:15:00,44.66,44.67,44.61,44.64,26086.0,41.3159,41.3252,41.2697,41.2974,26086.0
2019-11-19 12:20:00,44.64,44.68,44.64,44.68,22340.0,41.2974,41.3344,41.2974,41.3344,22340.0
2019-11-19 12:25:00,44.68,44.69,44.66,44.69,22139.0,41.3344,41.3437,41.3159,41.3437,22139.0
2019-11-19 12:30:00,44.69,44.69,44.65,44.65,20939.0,41.3437,41.3437,41.3067,41.3067,20939.0
2019-11-19 12:35:00,44.65,44.67,44.63,44.66,25045.0,41.3067,41.3252,41.2882,41.3159,25045.0
2019-11-19 12:40:00,44.65,44.65,44.55,44.56,20925.0,41.3067,41.3067,41.2142,41.2234,20925.0
2019-11-19 12:45:00,44.56,44.61,44.56,44.61,15945.0,41.2234,41.2697,41.2234,41.2697,15945.0
2019-11-19 12:50:00,44.61,44.62,44.6,44.62,23509.0,41.2697,41.2789,41.2604,41.2789,23509.0
2019-11-19 12:55:00,44.61,44.62,44.58,44.59,28844.0,41.2697,41.2789,41.2419,41.2512,28844.0
2019-11-19 13:00:00,44.59,44.59,44.5,44.51,18566.0,41.2512,41.2512,41.1679,41.1772,18566.0
2019-11-19 13:05:00,44.51,44.56,44.47,44.56,32036.0,41.1772,41.2234,41.1402,41.2234,32036.0
2019-11-19 13:10:00,44.56,44.56,44.52,44.56,29988.0,41.2234,41.2234,41.1864,41.2234,29988.0
2019-11-19 13:15:00,44.56,44.58,44.54,44.55,18527.0,41.2234,41.2419,41.2049,41.2142,18527.0
2019-11-19 13:20:00,44.56,44.59,44.54,44.56,26385.0,41.2234,41.2512,41.2049,41.2234,26385.0
2019-11-19 13:25:00,44.56,44.6,44.54,44.59,17041.0,41.2234,41.2604,41.2049,41.2512,17041.0
2019-11-19 13:30:00,44.6,44.6,44.54,44.55,28524.0,41.2604,41.2604,41.2049,41.2142,28524.0
2019-11-19 13:35:00,44.56,44.58,44.54,44.58,28209.0,41.2234,41.2419,41.2049,41.2419,28209.0
2019-11-19 13:40:00,44.57,44.63,44.57,44.62,46439.0,41.2327,41.2882,41.2327,41.2789,46439.0
2019-11-19 13:45:00,44.61,44.62,44.57,44.59,28837.0,41.2697,41.2789,41.2327,41.2512,28837.0
2019-11-19 13:50:00,44.59,44.59,44.53,44.54,18066.0,41.2512,41.2512,41.1957,41.2049,18066.0
2019-11-19 13:55:00,44.53,44.55,44.48,44.51,32356.0,41.1957,41.2142,41.1494,41.1772,32356.0
2019-11-19 14:00:00,44.52,44.56,44.51,44.52,23937.0,41.1864,41.2234,41.1772,41.1864,23937.0
2019-11-19 14:05:00,44.52,44.56,44.51,44.54,26174.0,41.1864,41.2234,41.1772,41.2049,26174.0
2019-11-19 14:10:00,44.54,44.55,44.51,44.54,19873.0,41.2049,41.2142,41.1772,41.2049,19873.0
2019-11-19 14:15:00,44.54,44.6,44.54,44.6,25720.0,41.2049,41.2604,41.2049,41.2604,25720.0
2019-11-19 14:20:00,44.6,44.65,44.6,44.63,22715.0,41.2604,41.3067,41.2604,41.2882,22715.0
2019-11-19 14:25:00,44.63,44.64,44.61,44.63,24785.0,41.2882,41.2974,41.2697,41.2882,24785.0
2019-11-19 14:30:00,44.63,44.63,44.59,44.6,67764.0,41.2882,41.2882,41.2512,41.2604,67764.0
2019-11-19 14:35:00,44.6,44.61,44.58,44.59,57464.0,41.2604,41.2697,41.2419,41.2512,57464.0
2019-11-19 14:40:00,44.58,44.6,44.56,44.58,35322.0,41.2419,41.2604,41.2234,41.2419,35322.0
2019-11-19 14:45:00,44.58,44.59,44.55,44.57,26992.0,41.2419,41.2512,41.2142,41.2327,26992.0
2019-11-19 14:50:00,44.56,44.57,44.51,44.51,33566.0,41.2234,41.2327,41.1772,41.1772,33566.0
2019-11-19 14:55:00,44.52,44.57,44.51,44.55,56602.0,41.1864,41.2327,41.1772,41.2142,56602.0
2019-11-19 15:00:00,44.55,44.56,44.53,44.55,23886.0,41.2142,41.2234,41.1957,41.2142,23886.0
2019-11-19 15:05:00,44.55,44.58,44.53,44.56,44893.0,41.2142,41.2419,41.1957,41.2234,44893.0
2019-11-19 15:10:00,44.55,44.6,44.54,44.59,23149.0,41.2142,41.2604,41.2049,41.2512,23149.0
2019-11-19 15:15:00,44.59,44.6,44.55,44.55,20265.0,41.2512,41.2604,41.2142,41.2142,20265.0
2019-11-19 15:20:00,44.55,44.56,44.52,44.53,88952.0,41.2142,41.2234,41.1864,41.1957,88952.0
2019-11-19 15:25:00,44.53,44.57,44.53,44.55,137026.0,41.1957,41.2327,41.1957,41.2142,137026.0
2019-11-19 15:30:00,44.56,44.56,44.51,44.51,46428.0,41.2234,41.2234,41.1772,41.1772,46428.0
2019-11-19 15:35:00,44.52,44.56,44.5,44.55,56644.0,41.1864,41.2234,41.1679,41.2142,56644.0
2019-11-19 15:40:00,44.55,44.56,44.52,44.53,50288.0,41.2142,41.2234,41.1864,41.1957,50288.0
2019-11-19 15:45:00,44.53,44.56,44.5,44.55,149958.0,41.1957,41.2234,41.1679,41.2142,149958.0
2019-11-19 15:50:00,44.55,44.57,44.51,44.52,184054.0,41.2142,41.2327,41.1772,41.1864,184054.0
2019-11-19 15:55:00,44.52,44.52,44.4,44.4,443294.0,41.1864,41.1864,41.0754,41.0754,443294.0
2019-11-20 09:30:00,44.07,44.16,43.9,44.05,88209.0,40.7701,40.8534,40.6129,40.7516,88209.0
2019-11-20 09:35:00,44.05,44.17,44.02,44.14,30373.0,40.7516,40.8626,40.7239,40.8349,30373.0
2019-11-20 09:40:00,44.14,44.14,44.0,44.01,27342.0,40.8349,40.8349,40.7054,40.7146,27342.0
2019-11-20 09:45:00,44.02,44.03,43.9,43.97,87793.0,40.7239,40.7331,40.6129,40.6776,87793.0
2019-11-20 09:50:00,43.99,44.0,43.89,43.89,28968.0,40.6961,40.7054,40.6036,40.6036,28968.0
2019-11-20 09:55:00,43.89,43.92,43.82,43.85,41849.0,40.6036,40.6314,40.5388,40.5666,41849.0
2019-11-20 10:00:00,43.84,43.9,43.81,43.89,25806.0,40.5573,40.6129,40.5296,40.6036,25806.0
2019-11-20 10:05:00,43.89,43.92,43.86,43.9,30925.0,40.6036,40.6314,40.5758,40.6129,30925.0
2019-11-20 10:10:00,43.9,43.9,43.83,43.83,18140.0,40.6129,40.6129,40.5481,40.5481,18140.0
2019-11-20 10:15:00,43.82,43.82,43.66,43.7,48415.0,40.5388,40.5388,40.3908,40.4278,48415.0
2019-11-20 10:20:00,43.69,43.7,43.63,43.63,61714.0,40.4186,40.4278,40.3631,40.3631,61714.0
2019-11-20 10:25:00,43.63,43.77,43.63,43.73,32101.0,40.3631,40.4926,40.3631,40.4556,32101.0
2019-11-20 10:30:00,43.76,43.94,43.75,43.94,36619.0,40.4833,40.6499,40.4741,40.6499,36619.0
2019-11-20 10:35:00,43.94,43.96,43.87,43.88,36374.0,40.6499,40.6684,40.5851,40.5944,36374.0
2019-11-20 10:40:00,43.89,43.9,43.78,43.82,21484.0,40.6036,40.6129,40.5018,40.5388,21484.0
2019-11-20 10:45:00,43.82,43.97,43.82,43.96,29688.0,40.5388,40.6776,40.5388,40.6684,29688.0
2019-11-20 10:50:00,43.95,44.1,43.94,44.09,29692.0,40.6591,40.7979,40.6499,40.7886,29692.0
2019-11-20 10:55:00,44.1,44.14,44.06,44.08,47056.0,40.7979,40.8349,40.7609,40.7794,47056.0
2019-11-20 11:00:00,44.08,44.18,44.07,44.17,37142.0,40.7794,40.8719,40.7701,40.8626,37142.0
2019-11-20 11:05:00,44.17,44.23,44.17,44.19,14773.0,40.8626,40.9181,40.8626,40.8811,14773.0
2019-11-20 11:10:00,44.19,44.2,44.14,44.19,19629.0,40.8811,40.8904,40.8349,40.8811,19629.0
2019-11-20 11:15:00,44.2,44.31,44.2,44.28,32191.0,40.8904,40.9922,40.8904,40.9644,32191.0
2019-11-20 11:20:00,44.29,44.38,44.29,44.38,17928.0,40.9737,41.0569,40.9737,41.0569,17928.0
2019-11-20 11:25:00,44.37,44.46,44.32,44.46,43519.0,41.0477,41.1309,41.0014,41.1309,43519.0
2019-11-20 11:30:00,44.45,44.49,44.42,44.46,73185.0,41.1217,41.1587,41.0939,41.1309,73185.0
2019-11-20 11:35:00,44.46,44.52,44.43,44.51,51694.0,41.1309,41.1864,41.1032,41.1772,51694.0
2019-11-20 11:40:00,44.51,44.52,44.48,44.51,47826.0,41.1772,41.1864,41.1494,41.1772,47826.0
2019-11-20 11:45:00,44.5,44.52,44.49,44.5,46552.0,41.1679,41.1864,41.1587,41.1679,46552.0
2019-11-20 11:50:00,44.5,44.54,44.49,44.54,49785.0,41.1679,41.2049,41.1587,41.2049,49785.0
2019-11-20 11:55:00,44.54,44.57,44.5,44.53,25631.0,41.2049,41.2327,41.1679,41.1957,25631.0
2019-11-20 12:00:00,44.53,44.6,44.5,44.6,38513.0,41.1957,41.2604,41.1679,41.2604,38513.0
2019-11-20 12:05:00,44.6,44.64,44.57,44.61,43481.0,41.2604,41.2974,41.2327,41.2697,43481.0
2019-11-20 12:10:00,44.61,44.66,44.6,44.64,47026.0,41.2697,41.3159,41.2604,41.2974,47026.0
2019-11-20 12:15:00,44.63,44.69,44.61,44.67,41669.0,41.2882,41.3437,41.2697,41.3252,41669.0
2019-11-20 12:20:00,44.68,44.68,44.6,44.63,29712.0,41.3344,41.3344,41.2604,41.2882,29712.0
2019-11-20 12:25:00,44.63,44.65,44.62,44.64,24865.0,41.2882,41.3067,41.2789,41.2974,24865.0
2019-11-20 12:30:00,44.65,44.66,44.62,44.65,17623.0,41.3067,41.3159,41.2789,41.3067,17623.0
2019-11-20 12:35:00,44.65,44.66,44.62,44.63,19735.0,41.3067,41.3159,41.2789,41.2882,19735.0
2019-11-20 12:40:00,44.63,44.65,44.61,44.65,13412.0,41.2882,41.3067,41.2697,41.3067,13412.0
2019-11-20 12:45:00,44.65,44.69,44.64,44.69,25405.0,41.3067,41.3437,41.2974,41.3437,25405.0
2019-11-20 12:50:00,44.69,44.71,44.58,44.61,58658.0,41.3437,41.3622,41.2419,41.2697,58658.0
2019-11-20 12:55:00,44.61,44.62,44.32,44.47,211817.0,41.2697,41.2789,41.0014,41.1402,211817.0
2019-11-20 13:00:00,44.46,44.46,44.41,44.44,37429.0,41.1309,41.1309,41.0847,41.1124,37429.0
2019-11-20 13:05:00,44.44,44.44,44.34,44.37,53756.0,41.1124,41.1124,41.0199,41.0477,53756.0
2019-11-20 13:10:00,44.37,44.41,44.28,44.29,112056.0,41.0477,41.0847,40.9644,40.9737,112056.0
2019-11-20 13:15:00,44.3,44.38,44.28,44.34,115048.0,40.9829,41.0569,40.9644,41.0199,115048.0
2019-11-20 13:20:00,44.34,44.36,44.33,44.33,56065.0,41.0199,41.0384,41.0107,41.0107,56065.0
2019-11-20 13:25:00,44.33,44.4,44.33,44.36,43716.0,41.0107,41.0754,41.0107,41.0384,43716.0
2019-11-20 13:30:00,44.36,44.37,44.3,44.3,92368.0,41.0384,41.0477,40.9829,40.9829,92368.0
2019-11-20 13:35:00,44.31,44.31,44.16,44.21,106500.0,40.9922,40.9922,40.8534,40.8996,106500.0
2019-11-20 13:40:00,44.21,44.39,44.21,44.37,37339.0,40.8996,41.0662,40.8996,41.0477,37339.0
2019-11-20 13:45:00,44.37,44.39,44.3,44.38,38492.0,41.0477,41.0662,40.9829,41.0569,38492.0
2019-11-20 13:50:00,44.39,44.58,44.38,44.48,89799.0,41.0662,41.2419,41.0569,41.1494,89799.0
2019-11-20 13:55:00,44.48,44.52,44.45,44.52,38622.0,41.1494,41.1864,41.1217,41.1864,38622.0
2019-11-20 14:00:00,44.5,44.58,44.49,44.54,69486.0,41.1679,41.2419,41.1587,41.2049,69486.0
2019-11-20 14:05:00,44.54,44.57,44.5,44.53,63280.0,41.2049,41.2327,41.1679,41.1957,63280.0
2019-11-20 14:10:00,44.53,44.61,44.52,44.52,30367.0,41.1957,41.2697,41.1864,41.1864,30367.0
2019-11-20 14:15:00,44.52,44.64,44.51,44.64,46364.0,41.1864,41.2974,41.1772,41.2974,46364.0
2019-11-20 14:20:00,44.64,44.65,44.53,44.53,57107.0,41.2974,41.3067,41.1957,41.1957,57107.0
2019-11-20 14:25:00,44.53,44.61,44.52,44.61,32767.0,41.1957,41.2697,41.1864,41.2697,32767.0
2019-11-20 14:30:00,44.61,44.68,44.6,44.66,52431.0,41.2697,41.3344,41.2604,41.3159,52431.0
2019-11-20 14:35:00,44.66,44.68,44.65,44.67,18946.0,41.3159,41.3344,41.3067,41.3252,18946.0
2019-11-20 14:40:00,44.68,44.68,44.56,44.59,53550.0,41.3344,41.3344,41.2234,41.2512,53550.0
2019-11-20 14:45:00,44.58,44.61,44.57,44.6,56317.0,41.2419,41.2697,41.2327,41.2604,56317.0
2019-11-20 14:50:00,44.61,44.66,44.6,44.63,40883.0,41.2697,41.3159,41.2604,41.2882,40883.0
2019-11-20 14:55:00,44.64,44.68,44.55,44.58,63224.0,41.2974,41.3344,41.2142,41.2419,63224.0
2019-11-20 15:00:00,44.59,44.59,44.51,44.55,74672.0,41.2512,41.2512,41.1772,41.2142,74672.0
2019-11-20 15:05:00,44.55,44.62,44.54,44.61,39828.0,41.2142,41.2789,41.2049,41.2697,39828.0
2019-11-20 15:10:00,44.61,44.66,44.61,44.63,21854.0,41.2697,41.3159,41.2697,41.2882,21854.0
2019-11-20 15:15:00,44.63,44.63,44.57,44.6,41051.0,41.2882,41.2882,41.2327,41.2604,41051.0
2019-11-20 15:20:00,44.61,44.65,44.59,44.63,42648.0,41.2697,41.3067,41.2512,41.2882,42648.0
2019-11-20 15:25:00,44.63,44.65,44.6,44.61,27916.0,41.2882,41.3067,41.2604,41.2697,27916.0
2019-11-20 15:30:00,44.6,44.64,44.58,44.61,128284.0,41.2604,41.2974,41.2419,41.2697,128284.0
2019-11-20 15:35:00,44.61,44.63,44.58,44.62,57742.0,41.2697,41.2882,41.2419,41.2789,57742.0
2019-11-20 15:40:00,44.62,44.77,44.61,44.76,152981.0,41.2789,41.4177,41.2697,41.4085,152981.0
2019-11-20 15:45:00,44.77,44.81,44.74,44.79,139800.0,41.4177,41.4547,41.39,41.4362,139800.0
2019-11-20 15:50:00,44.78,44.79,44.68,44.7,244141.0,41.427,41.4362,41.3344,41.353,244141.0
2019-11-20 15:55:00,44.7,44.79,44.69,44.75,354159.0,41.353,41.4362,41.3437,41.3992,354159.0
2019-11-21 09:30:00,50.02,50.97,48.6,48.96,3193728.0,46.2746,47.1535,44.9609,45.294,3193728.0
2019-11-21 09:35:00,48.98,49.24,47.52,47.82,1998521.0,45.3125,45.553,43.9618,44.2393,1998521.0
2019-11-21 09:40:00,47.83,48.6,47.57,48.0,2049147.0,44.2486,44.9609,44.0081,44.4059,2049147.0
2019-11-21 09:45:00,48.03,48.52,47.92,48.34,659404.0,44.4336,44.8869,44.3318,44.7204,659404.0
2019-11-21 09:50:00,48.34,48.79,47.8,47.83,1026663.0,44.7204,45.1367,44.2208,44.2486,1026663.0
2019-11-21 09:55:00,47.84,47.97,47.53,47.83,728366.0,44.2578,44.3781,43.971,44.2486,728366.0
2019-11-21 10:00:00,47.84,47.94,47.6,47.93,611035.0,44.2578,44.3503,44.0358,44.3411,611035.0
2019-11-21 10:05:00,47.95,48.25,47.77,48.0,660498.0,44.3596,44.6371,44.1931,44.4059,660498.0
2019-11-21 10:10:00,48.0,48.19,47.79,48.09,623018.0,44.4059,44.5816,44.2116,44.4891,623018.0
2019-11-21 10:15:00,48.09,48.19,47.79,48.08,471657.0,44.4891,44.5816,44.2116,44.4799,471657.0
2019-11-21 10:20:00,48.08,48.41,48.03,48.32,381763.0,44.4799,44.7852,44.4336,44.7019,381763.0
2019-11-21 10:25:00,48.32,48.55,48.31,48.48,429233.0,44.7019,44.9147,44.6926,44.8499,429233.0
2019-11-21 10:30:00,48.48,48.7,48.32,48.4,469784.0,44.8499,45.0534,44.7019,44.7759,469784.0
2019-11-21 10:35:00,48.4,48.65,48.34,48.37,630138.0,44.7759,45.0072,44.7204,44.7481,630138.0
2019-11-21 10:40:00,48.36,48.48,48.24,48.45,326661.0,44.7389,44.8499,44.6279,44.8222,326661.0
2019-11-21 10:45:00,48.44,48.61,48.27,48.29,696703.0,44.8129,44.9702,44.6556,44.6741,696703.0
2019-11-21 10:50:00,48.29,48.58,48.28,48.39,406359.0,44.6741,44.9424,44.6649,44.7667,406359.0
2019-11-21 10:55:00,48.39,48.53,48.31,48.36,294270.0,44.7667,44.8962,44.6926,44.7389,294270.0
2019-11-21 11:00:00,48.34,48.85,48.31,48.54,438288.0,44.7204,45.1922,44.6926,44.9054,438288.0
2019-11-21 11:05:00,48.55,48.62,48.16,48.19,576164.0,44.9147,44.9794,44.5539,44.5816,576164.0
2019-11-21 11:10:00,48.19,48.19,47.95,47.98,442855.0,44.5816,44.5816,44.3596,44.3874,442855.0
2019-11-21 11:15:00,47.98,48.25,47.94,48.13,347950.0,44.3874,44.6371,44.3503,44.5261,347950.0
2019-11-21 11:20:00,48.14,48.14,47.94,48.03,260827.0,44.5354,44.5354,44.3503,44.4336,260827.0
2019-11-21 11:25:00,48.03,48.06,47.71,47.9,359688.0,44.4336,44.4614,44.1376,44.3133,359688.0
2019-11-21 11:30:00,47.89,48.23,47.85,48.14,483542.0,44.3041,44.6186,44.2671,44.5354,483542.0
2019-11-21 11:35:00,48.16,48.26,48.1,48.11,457191.0,44.5539,44.6464,44.4984,44.5076,457191.0
2019-11-21 11:40:00,48.1,48.25,48.08,48.22,273578.0,44.4984,44.6371,44.4799,44.6094,273578.0
2019-11-21 11:45:00,48.23,48.34,48.14,48.28,312552.0,44.6186,44.7204,44.5354,44.6649,312552.0
2019-11-21 11:50:00,48.28,48.28,48.08,48.13,284091.0,44.6649,44.6649,44.4799,44.5261,284091.0
2019-11-21 11:55:00,48.15,48.15,47.99,48.03,142595.0,44.5446,44.5446,44.3966,44.4336,142595.0
2019-11-21 12:00:00,48.03,48.07,47.92,48.03,170659.0,44.4336,44.4706,44.3318,44.4336,170659.0
2019-11-21 12:05:00,48.03,48.08,47.92,48.03,165938.0,44.4336,44.4799,44.3318,44.4336,165938.0
2019-11-21 12:10:00,48.04,48.07,47.98,48.02,110560.0,44.4429,44.4706,44.3874,44.4244,110560.0
2019-11-21 12:15:00,48.01,48.04,47.97,48.01,173100.0,44.4151,44.4429,44.3781,44.4151,173100.0
2019-11-21 12:20:00,48.02,48.1,47.77,47.84,281241.0,44.4244,44.4984,44.1931,44.2578,281241.0
2019-11-21 12:25:00,47.82,47.96,47.81,47.95,102921.0,44.2393,44.3688,44.2301,44.3596,102921.0
2019-11-21 12:30:00,47.96,47.99,47.89,47.92,177965.0,44.3688,44.3966,44.3041,44.3318,177965.0
2019-11-21 12:35:00,47.92,47.98,47.75,47.79,217104.0,44.3318,44.3874,44.1746,44.2116,217104.0
2019-11-21 12:40:00,47.79,47.89,47.77,47.82,85793.0,44.2116,44.3041,44.1931,44.2393,85793.0
2019-11-21 12:45:00,47.82,47.86,47.75,47.81,277241.0,44.2393,44.2763,44.1746,44.2301,277241.0
2019-11-21 12:50:00,47.82,47.82,47.5,47.64,351824.0,44.2393,44.2393,43.9433,44.0728,351824.0
2019-11-21 12:55:00,47.64,47.79,47.6,47.75,190483.0,44.0728,44.2116,44.0358,44.1746,190483.0
2019-11-21 13:00:00,47.75,47.84,47.67,47.68,298731.0,44.1746,44.2578,44.1006,44.1098,298731.0
2019-11-21 13:05:00,47.67,47.77,47.63,47.66,206944.0,44.1006,44.1931,44.0636,44.0913,206944.0
2019-11-21 13:10:00,47.66,47.74,47.63,47.71,199383.0,44.0913,44.1653,44.0636,44.1376,199383.0
2019-11-21 13:15:00,47.71,47.74,47.7,47.72,142009.0,44.1376,44.1653,44.1283,44.1468,142009.0
2019-11-21 13:20:00,47.72,47.83,47.68,47.83,411057.0,44.1468,44.2486,44.1098,44.2486,411057.0
2019-11-21 13:25:00,47.83,47.9,47.7,47.71,272756.0,44.2486,44.3133,44.1283,44.1376,272756.0
2019-11-21 13:30:00,47.71,47.91,47.7,47.89,296194.0,44.1376,44.3226,44.1283,44.3041,296194.0
2019-11-21 13:35:00,47.9,47.96,47.81,47.96,278666.0,44.3133,44.3688,44.2301,44.3688,278666.0
2019-11-21 13:40:00,47.96,47.96,47.75,47.77,190338.0,44.3688,44.3688,44.1746,44.1931,190338.0
2019-11-21 13:45:00,47.77,47.88,47.75,47.88,83663.0,44.1931,44.2948,44.1746,44.2948,83663.0
2019-11-21 13:50:00,47.88,47.94,47.87,47.9,237796.0,44.2948,44.3503,44.2856,44.3133,237796.0
2019-11-21 13:55:00,47.9,47.94,47.85,47.86,245248.0,44.3133,44.3503,44.2671,44.2763,245248.0
2019-11-21 14:00:00,47.86,48.34,47.86,48.02,474143.0,44.2763,44.7204,44.2763,44.4244,474143.0
2019-11-21 14:05:00,48.03,48.12,47.99,48.05,356224.0,44.4336,44.5169,44.3966,44.4521,356224.0
2019-11-21 14:10:00,48.05,48.12,47.98,48.02,316360.0,44.4521,44.5169,44.3874,44.4244,316360.0
2019-11-21 14:15:00,48.01,48.02,47.9,47.96,171189.0,44.4151,44.4244,44.3133,44.3688,171189.0
2019-11-21 14:20:00,47.96,48.01,47.94,48.0,127492.0,44.3688,44.4151,44.3503,44.4059,127492.0
2019-11-21 14:25:00,48.01,48.02,47.88,47.88,137643.0,44.4151,44.4244,44.2948,44.2948,137643.0
2019-11-21 14:30:00,47.89,47.92,47.76,47.82,220030.0,44.3041,44.3318,44.1838,44.2393,220030.0
2019-11-21 14:35:00,47.81,47.84,47.73,47.73,292972.0,44.2301,44.2578,44.1561,44.1561,292972.0
2019-11-21 14:40:00,47.73,47.83,47.7,47.79,192079.0,44.1561,44.2486,44.1283,44.2116,192079.0
2019-11-21 14:45:00,47.79,47.96,47.7,47.96,299370.0,44.2116,44.3688,44.1283,44.3688,299370.0
2019-11-21 14:50:00,47.96,48.14,47.94,47.98,316246.0,44.3688,44.5354,44.3503,44.3874,316246.0
2019-11-21 14:55:00,47.97,48.07,47.91,48.05,236149.0,44.3781,44.4706,44.3226,44.4521,236149.0
2019-11-21 15:00:00,48.05,48.16,47.99,48.06,432233.0,44.4521,44.5539,44.3966,44.4614,432233.0
2019-11-21 15:05:00,48.05,48.12,47.97,48.11,335327.0,44.4521,44.5169,44.3781,44.5076,335327.0
2019-11-21 15:10:00,48.12,48.25,48.1,48.19,268136.0,44.5169,44.6371,44.4984,44.5816,268136.0
2019-11-21 15:15:00,48.19,48.19,48.05,48.07,207213.0,44.5816,44.5816,44.4521,44.4706,207213.0
2019-11-21 15:20:00,48.07,48.15,48.04,48.07,199751.0,44.4706,44.5446,44.4429,44.4706,199751.0
2019-11-21 15:25:00,48.07,48.17,48.04,48.15,349910.0,44.4706,44.5631,44.4429,44.5446,349910.0
2019-11-21 15:30:00,48.15,48.3,48.12,48.25,380773.0,44.5446,44.6834,44.5169,44.6371,380773.0
2019-11-21 15:35:00,48.26,48.37,48.15,48.36,446067.0,44.6464,44.7481,44.5446,44.7389,446067.0
2019-11-21 15:40:00,48.36,48.38,48.25,48.31,375929.0,44.7389,44.7574,44.6371,44.6926,375929.0
2019-11-21 15:45:00,48.3,48.36,48.13,48.18,410121.0,44.6834,44.7389,44.5261,44.5724,410121.0
2019-11-21 15:50:00,48.18,48.19,47.97,48.01,712436.0,44.5724,44.5816,44.3781,44.4151,712436.0
2019-11-21 15:55:00,48.02,48.09,47.99,48.03,1074466.0,44.4244,44.4891,44.3966,44.4336,1074466.0
2019-11-22 09:30:00,47.68,48.36,47.63,48.31,721636.0,44.1098,44.7389,44.0636,44.6926,721636.0
2019-11-22 09:35:00,48.3,48.34,48.06,48.18,273043.0,44.6834,44.7204,44.4614,44.5724,273043.0
2019-11-22 09:40:00,48.18,48.24,48.06,48.11,251269.0,44.5724,44.6279,44.4614,44.5076,251269.0
2019-11-22 09:45:00,48.11,48.56,48.1,48.52,315785.0,44.5076,44.9239,44.4984,44.8869,315785.0
2019-11-22 09:50:00,48.52,48.52,48.2,48.24,234286.0,44.8869,44.8869,44.5909,44.6279,234286.0
2019-11-22 09:55:00,48.25,48.47,48.25,48.46,188656.0,44.6371,44.8407,44.6371,44.8314,188656.0
2019-11-22 10:00:00,48.46,48.6,48.39,48.4,503014.0,44.8314,44.9609,44.7667,44.7759,503014.0
2019-11-22 10:05:00,48.4,48.46,48.23,48.33,293302.0,44.7759,44.8314,44.6186,44.7111,293302.0
2019-11-22 10:10:00,48.32,48.46,48.18,48.32,229697.0,44.7019,44.8314,44.5724,44.7019,229697.0
2019-11-22 10:15:00,48.31,48.39,48.19,48.2,252559.0,44.6926,44.7667,44.5816,44.5909,252559.0
2019-11-22 10:20:00,48.2,48.27,48.0,48.05,195664.0,44.5909,44.6556,44.4059,44.4521,195664.0
2019-11-22 10:25:00,48.05,48.18,47.95,47.95,111217.0,44.4521,44.5724,44.3596,44.3596,111217.0
2019-11-22 10:30:00,47.96,47.96,47.81,47.93,190082.0,44.3688,44.3688,44.2301,44.3411,190082.0
2019-11-22 10:35:00,47.94,47.94,47.67,47.69,208232.0,44.3503,44.3503,44.1006,44.1191,208232.0
2019-11-22 10:40:00,47.69,47.79,47.64,47.69,127568.0,44.1191,44.2116,44.0728,44.1191,127568.0
2019-11-22 10:45:00,47.68,47.73,47.57,47.7,144524.0,44.1098,44.1561,44.0081,44.1283,144524.0
2019-11-22 10:50:00,47.7,47.74,47.56,47.59,124522.0,44.1283,44.1653,43.9988,44.0266,124522.0
2019-11-22 10:55:00,47.59,47.66,47.53,47.6,141297.0,44.0266,44.0913,43.971,44.0358,141297.0
2019-11-22 11:00:00,47.59,47.65,47.47,47.51,85595.0,44.0266,44.0821,43.9155,43.9525,85595.0
2019-11-22 11:05:00,47.51,47.61,47.49,47.6,211651.0,43.9525,44.0451,43.934,44.0358,211651.0
2019-11-22 11:10:00,47.6,47.7,47.58,47.62,53957.0,44.0358,44.1283,44.0173,44.0543,53957.0
2019-11-22 11:15:00,47.63,47.72,47.61,47.71,58769.0,44.0636,44.1468,44.0451,44.1376,58769.0
2019-11-22 11:20:00,47.72,47.75,47.66,47.75,79412.0,44.1468,44.1746,44.0913,44.1746,79412.0
2019-11-22 11:25:00,47.74,47.76,47.7,47.73,60880.0,44.1653,44.1838,44.1283,44.1561,60880.0
2019-11-22 11:30:00,47.74,47.79,47.59,47.6,161038.0,44.1653,44.2116,44.0266,44.0358,161038.0
2019-11-22 11:35:00,47.6,47.64,47.53,47.54,107671.0,44.0358,44.0728,43.971,43.9803,107671.0
2019-11-22 11:40:00,47.54,47.68,47.53,47.68,92257.0,43.9803,44.1098,43.971,44.1098,92257.0
2019-11-22 11:45:00,47.67,47.71,47.59,47.67,69992.0,44.1006,44.1376,44.0266,44.1006,69992.0
2019-11-22 11:50:00,47.67,47.78,47.66,47.73,313770.0,44.1006,44.2023,44.0913,44.1561,313770.0
2019-11-22 11:55:00,47.73,47.83,47.68,47.73,194849.0,44.1561,44.2486,44.1098,44.1561,194849.0
2019-11-22 12:00:00,47.73,47.82,47.7,47.71,131929.0,44.1561,44.2393,44.1283,44.1376,131929.0
2019-11-22 12:05:00,47.72,47.87,47.71,47.84,192528.0,44.1468,44.2856,44.1376,44.2578,192528.0
2019-11-22 12:10:00,47.84,47.84,47.72,47.74,69479.0,44.2578,44.2578,44.1468,44.1653,69479.0
2019-11-22 12:15:00,47.73,47.77,47.7,47.74,87109.0,44.1561,44.1931,44.1283,44.1653,87109.0
2019-11-22 12:20:00,47.74,47.81,47.72,47.8,47646.0,44.1653,44.2301,44.1468,44.2208,47646.0
2019-11-22 12:25:00,47.8,47.81,47.71,47.72,128181.0,44.2208,44.2301,44.1376,44.1468,128181.0
2019-11-22 12:30:00,47.72,47.73,47.64,47.66,207944.0,44.1468,44.1561,44.0728,44.0913,207944.0
2019-11-22 12:35:00,47.66,47.73,47.66,47.73,91854.0,44.0913,44.1561,44.0913,44.1561,91854.0
2019-11-22 12:40:00,47.73,47.79,47.7,47.71,138446.0,44.1561,44.2116,44.1283,44.1376,138446.0
2019-11-22 12:45:00,47.71,47.71,47.67,47.7,108264.0,44.1376,44.1376,44.1006,44.1283,108264.0
2019-11-22 12:50:00,47.7,47.74,47.67,47.73,157361.0,44.1283,44.1653,44.1006,44.1561,157361.0
2019-11-22 12:55:00,47.73,47.75,47.63,47.71,119512.0,44.1561,44.1746,44.0636,44.1376,119512.0
2019-11-22 13:00:00,47.71,47.78,47.7,47.77,57320.0,44.1376,44.2023,44.1283,44.1931,57320.0
2019-11-22 13:05:00,47.77,47.78,47.68,47.68,131763.0,44.1931,44.2023,44.1098,44.1098,131763.0
2019-11-22 13:10:00,47.68,47.7,47.64,47.65,86997.0,44.1098,44.1283,44.0728,44.0821,86997.0
2019-11-22 13:15:00,47.65,47.67,47.59,47.64,115295.0,44.0821,44.1006,44.0266,44.0728,115295.0
2019-11-22 13:20:00,47.64,47.66,47.59,47.66,79235.0,44.0728,44.0913,44.0266,44.0913,79235.0
2019-11-22 13:25:00,47.66,47.67,47.59,47.61,66118.0,44.0913,44.1006,44.0266,44.0451,66118.0
2019-11-22 13:30:00,47.61,47.66,47.59,47.64,53417.0,44.0451,44.0913,44.0266,44.0728,53417.0
2019-11-22 13:35:00,47.64,47.67,47.63,47.66,65567.0,44.0728,44.1006,44.0636,44.0913,65567.0
2019-11-22 13:40:00,47.66,47.67,47.6,47.62,72500.0,44.0913,44.1006,44.0358,44.0543,72500.0
2019-11-22 13:45:00,47.61,47.66,47.59,47.64,84796.0,44.0451,44.0913,44.0266,44.0728,84796.0
2019-11-22 13:50:00,47.64,47.66,47.61,47.66,52334.0,44.0728,44.0913,44.0451,44.0913,52334.0
2019-11-22 13:55:00,47.66,47.66,47.61,47.63,77043.0,44.0913,44.0913,44.0451,44.0636,77043.0
2019-11-22 14:00:00,47.63,47.65,47.58,47.63,72585.0,44.0636,44.0821,44.0173,44.0636,72585.0
2019-11-22 14:05:00,47.63,47.63,47.54,47.58,126945.0,44.0636,44.0636,43.9803,44.0173,126945.0
2019-11-22 14:10:00,47.58,47.6,47.54,47.56,67452.0,44.0173,44.0358,43.9803,43.9988,67452.0
2019-11-22 14:15:00,47.56,47.58,47.41,47.49,127049.0,43.9988,44.0173,43.86,43.934,127049.0
2019-11-22 14:20:00,47.48,47.58,47.46,47.57,164141.0,43.9248,44.0173,43.9063,44.0081,164141.0
2019-11-22 14:25:00,47.57,47.6,47.54,47.59,112896.0,44.0081,44.0358,43.9803,44.0266,112896.0
2019-11-22 14:30:00,47.59,47.63,47.55,47.55,136959.0,44.0266,44.0636,43.9895,43.9895,136959.0
2019-11-22 14:35:00,47.55,47.67,47.54,47.64,156870.0,43.9895,44.1006,43.9803,44.0728,156870.0
2019-11-22 14:40:00,47.63,47.7,47.6,47.65,170853.0,44.0636,44.1283,44.0358,44.0821,170853.0
2019-11-22 14:45:00,47.65,47.68,47.57,47.64,182456.0,44.0821,44.1098,44.0081,44.0728,182456.0
2019-11-22 14:50:00,47.64,47.71,47.62,47.68,288320.0,44.0728,44.1376,44.0543,44.1098,288320.0
2019-11-22 14:55:00,47.68,47.73,47.58,47.61,213424.0,44.1098,44.1561,44.0173,44.0451,213424.0
2019-11-22 15:00:00,47.61,47.64,47.53,47.56,263868.0,44.0451,44.0728,43.971,43.9988,263868.0
2019-11-22 15:05:00,47.57,47.67,47.49,47.64,218749.0,44.0081,44.1006,43.934,44.0728,218749.0
2019-11-22 15:10:00,47.63,47.68,47.58,47.61,226184.0,44.0636,44.1098,44.0173,44.0451,226184.0
2019-11-22 15:15:00,47.61,47.65,47.56,47.56,188394.0,44.0451,44.0821,43.9988,43.9988,188394.0
2019-11-22 15:20:00,47.56,47.67,47.56,47.66,149178.0,43.9988,44.1006,43.9988,44.0913,149178.0
2019-11-22 15:25:00,47.66,47.76,47.62,47.75,222087.0,44.0913,44.1838,44.0543,44.1746,222087.0
2019-11-22 15:30:00,47.75,47.9,47.74,47.84,295754.0,44.1746,44.3133,44.1653,44.2578,295754.0
2019-11-22 15:35:00,47.84,47.96,47.84,47.95,280289.0,44.2578,44.3688,44.2578,44.3596,280289.0
2019-11-22 15:40:00,47.96,48.01,47.93,48.0,245446.0,44.3688,44.4151,44.3411,44.4059,245446.0
2019-11-22 15:45:00,48.0,48.1,47.98,48.02,411714.0,44.4059,44.4984,44.3874,44.4244,411714.0
2019-11-22 15:50:00,48.02,48.33,47.99,48.3,693142.0,44.4244,44.7111,44.3966,44.6834,693142.0
2019-11-22 15:55:00,48.31,48.32,48.13,48.19,819713.0,44.6926,44.7019,44.5261,44.5816,819713.0
2019-11-25 09:30:00,47.7,48.08,47.45,47.77,834253.0,44.1283,44.4799,43.897,44.1931,834253.0
2019-11-25 09:35:00,47.79,48.08,47.72,47.84,836406.0,44.2116,44.4799,44.1468,44.2578,836406.0
2019-11-25 09:40:00,47.84,47.85,47.44,47.53,814153.0,44.2578,44.2671,43.8878,43.971,814153.0
2019-11-25 09:45:00,47.54,47.85,47.51,47.55,888871.0,43.9803,44.2671,43.9525,43.9895,888871.0
2019-11-25 09:50:00,47.55,47.64,47.39,47.53,898261.0,43.9895,44.0728,43.8415,43.971,898261.0
2019-11-25 09:55:00,47.52,47.84,47.51,47.75,950461.0,43.9618,44.2578,43.9525,44.1746,950461.0
2019-11-25 10:00:00,47.76,48.17,47.74,48.01,1036304.0,44.1838,44.5631,44.1653,44.4151,1036304.0
2019-11-25 10:05:00,48.02,48.05,47.91,48.01,574240.0,44.4244,44.4521,44.3226,44.4151,574240.0
2019-11-25 10:10:00,48.02,48.07,47.97,48.04,559294.0,44.4244,44.4706,44.3781,44.4429,559294.0
2019-11-25 10:15:00,48.05,48.39,48.0,48.32,688754.0,44.4521,44.7667,44.4059,44.7019,688754.0
2019-11-25 10:20:00,48.31,48.67,48.3,48.62,835595.0,44.6926,45.0257,44.6834,44.9794,835595.0
2019-11-25 10:25:00,48.61,48.83,48.47,48.81,545998.0,44.9702,45.1737,44.8407,45.1552,545998.0
2019-11-25 10:30:00,48.82,48.92,48.65,48.9,576237.0,45.1645,45.257,45.0072,45.2385,576237.0
2019-11-25 10:35:00,48.9,48.95,48.79,48.89,425341.0,45.2385,45.2847,45.1367,45.2292,425341.0
2019-11-25 10:40:00,48.88,48.89,48.72,48.72,526207.0,45.22,45.2292,45.0719,45.0719,526207.0
2019-11-25 10:45:00,48.72,48.74,48.46,48.58,419139.0,45.0719,45.0904,44.8314,44.9424,419139.0
2019-11-25 10:50:00,48.57,48.84,48.52,48.82,406141.0,44.9332,45.183,44.8869,45.1645,406141.0
2019-11-25 10:55:00,48.83,49.18,48.82,49.11,630672.0,45.1737,45.4975,45.1645,45.4327,630672.0
2019-11-25 11:00:00,49.12,49.32,49.09,49.2,651463.0,45.442,45.627,45.4142,45.516,651463.0
2019-11-25 11:05:00,49.2,49.41,49.19,49.28,595180.0,45.516,45.7103,45.5067,45.59,595180.0
2019-11-25 11:10:00,49.29,49.35,49.16,49.31,451466.0,45.5993,45.6548,45.479,45.6178,451466.0
2019-11-25 11:15:00,49.31,49.38,49.0,49.01,558144.0,45.6178,45.6825,45.331,45.3402,558144.0
2019-11-25 11:20:00,49.01,49.11,48.94,49.02,372143.0,45.3402,45.4327,45.2755,45.3495,372143.0
2019-11-25 11:25:00,49.01,49.13,48.95,48.99,278199.0,45.3402,45.4512,45.2847,45.3217,278199.0
2019-11-25 11:30:00,49.0,49.04,48.88,48.88,209815.0,45.331,45.368,45.22,45.22,209815.0
2019-11-25 11:35:00,48.88,48.97,48.82,48.9,259774.0,45.22,45.3032,45.1645,45.2385,259774.0
2019-11-25 11:40:00,48.9,48.91,48.81,48.85,425579.0,45.2385,45.2477,45.1552,45.1922,425579.0
2019-11-25 11:45:00,48.84,48.92,48.65,48.66,458364.0,45.183,45.257,45.0072,45.0164,458364.0
2019-11-25 11:50:00,48.65,48.77,48.65,48.75,318376.0,45.0072,45.1182,45.0072,45.0997,318376.0
2019-11-25 11:55:00,48.75,48.81,48.73,48.77,248349.0,45.0997,45.1552,45.0812,45.1182,248349.0
2019-11-25 12:00:00,48.77,48.85,48.72,48.76,193734.0,45.1182,45.1922,45.0719,45.1089,193734.0
2019-11-25 12:05:00,48.76,48.78,48.62,48.69,297197.0,45.1089,45.1274,44.9794,45.0442,297197.0
2019-11-25 12:10:00,48.69,48.71,48.57,48.61,239408.0,45.0442,45.0627,44.9332,44.9702,239408.0
2019-11-25 12:15:00,48.61,48.8,48.59,48.8,211948.0,44.9702,45.146,44.9517,45.146,211948.0
2019-11-25 12:20:00,48.8,48.84,48.72,48.76,180084.0,45.146,45.183,45.0719,45.1089,180084.0
2019-11-25 12:25:00,48.76,48.82,48.75,48.79,159965.0,45.1089,45.1645,45.0997,45.1367,159965.0
2019-11-25 12:30:00,48.79,48.89,48.78,48.83,192479.0,45.1367,45.2292,45.1274,45.1737,192479.0
2019-11-25 12:35:00,48.83,48.83,48.73,48.81,236124.0,45.1737,45.1737,45.0812,45.1552,236124.0
2019-11-25 12:40:00,48.81,48.83,48.64,48.7,217924.0,45.1552,45.1737,44.9979,45.0534,217924.0
2019-11-25 12:45:00,48.7,48.77,48.65,48.76,157031.0,45.0534,45.1182,45.0072,45.1089,157031.0
2019-11-25 12:50:00,48.76,48.82,48.71,48.76,126609.0,45.1089,45.1645,45.0627,45.1089,126609.0
2019-11-25 12:55:00,48.76,48.81,48.74,48.8,136659.0,45.1089,45.1552,45.0904,45.146,136659.0
2019-11-25 13:00:00,48.79,48.85,48.75,48.82,127980.0,45.1367,45.1922,45.0997,45.1645,127980.0
2019-11-25 13:05:00,48.82,48.95,48.78,48.94,246466.0,45.1645,45.2847,45.1274,45.2755,246466.0
2019-11-25 13:10:00,48.94,48.99,48.93,48.95,120608.0,45.2755,45.3217,45.2662,45.2847,120608.0
2019-11-25 13:15:00,48.95,49.05,48.93,48.97,163899.0,45.2847,45.3772,45.2662,45.3032,163899.0
2019-11-25 13:20:00,48.97,49.04,48.94,48.99,106509.0,45.3032,45.368,45.2755,45.3217,106509.0
2019-11-25 13:25:00,48.99,49.07,48.97,48.98,114710.0,45.3217,45.3957,45.3032,45.3125,114710.0
2019-11-25 13:30:00,48.97,48.99,48.82,48.82,157044.0,45.3032,45.3217,45.1645,45.1645,157044.0
2019-11-25 13:35:00,48.82,48.83,48.75,48.82,125684.0,45.1645,45.1737,45.0997,45.1645,125684.0
2019-11-25 13:40:00,48.81,48.89,48.78,48.88,191950.0,45.1552,45.2292,45.1274,45.22,191950.0
2019-11-25 13:45:00,48.88,48.88,48.73,48.74,166300.0,45.22,45.22,45.0812,45.0904,166300.0
2019-11-25 13:50:00,48.74,48.78,48.63,48.77,236494.0,45.0904,45.1274,44.9887,45.1182,236494.0
2019-11-25 13:55:00,48.77,48.89,48.75,48.82,115295.0,45.1182,45.2292,45.0997,45.1645,115295.0
2019-11-25 14:00:00,48.82,48.84,48.7,48.72,275297.0,45.1645,45.183,45.0534,45.0719,275297.0
2019-11-25 14:05:00,48.72,48.85,48.7,48.72,183576.0,45.0719,45.1922,45.0534,45.0719,183576.0
2019-11-25 14:10:00,48.73,48.78,48.72,48.75,131807.0,45.0812,45.1274,45.0719,45.0997,131807.0
2019-11-25 14:15:00,48.75,48.82,48.74,48.77,142881.0,45.0997,45.1645,45.0904,45.1182,142881.0
2019-11-25 14:20:00,48.77,48.78,48.74,48.76,111362.0,45.1182,45.1274,45.0904,45.1089,111362.0
2019-11-25 14:25:00,48.77,48.8,48.72,48.74,134593.0,45.1182,45.146,45.0719,45.0904,134593.0
2019-11-25 14:30:00,48.74,48.78,48.71,48.75,158116.0,45.0904,45.1274,45.0627,45.0997,158116.0
2019-11-25 14:35:00,48.74,48.86,48.73,48.86,229146.0,45.0904,45.2015,45.0812,45.2015,229146.0
2019-11-25 14:40:00,48.85,48.91,48.83,48.88,162340.0,45.1922,45.2477,45.1737,45.22,162340.0
2019-11-25 14:45:00,48.88,48.97,48.87,48.91,170217.0,45.22,45.3032,45.2107,45.2477,170217.0
2019-11-25 14:50:00,48.91,48.92,48.82,48.83,161539.0,45.2477,45.257,45.1645,45.1737,161539.0
2019-11-25 14:55:00,48.83,48.89,48.78,48.86,204782.0,45.1737,45.2292,45.1274,45.2015,204782.0
2019-11-25 15:00:00,48.86,48.86,48.77,48.85,157836.0,45.2015,45.2015,45.1182,45.1922,157836.0
2019-11-25 15:05:00,48.85,48.94,48.82,48.92,165597.0,45.1922,45.2755,45.1645,45.257,165597.0
2019-11-25 15:10:00,48.91,49.09,48.91,49.08,345098.0,45.2477,45.4142,45.2477,45.405,345098.0
2019-11-25 15:15:00,49.07,49.26,49.07,49.23,410273.0,45.3957,45.5715,45.3957,45.5438,410273.0
2019-11-25 15:20:00,49.22,49.28,49.22,49.26,377549.0,45.5345,45.59,45.5345,45.5715,377549.0
2019-11-25 15:25:00,49.25,49.29,49.17,49.23,352219.0,45.5623,45.5993,45.4882,45.5438,352219.0
2019-11-25 15:30:00,49.24,49.42,49.23,49.33,507047.0,45.553,45.7195,45.5438,45.6363,507047.0
2019-11-25 15:35:00,49.33,49.39,49.24,49.27,404821.0,45.6363,45.6918,45.553,45.5808,404821.0
2019-11-25 15:40:00,49.27,49.34,49.23,49.34,398279.0,45.5808,45.6455,45.5438,45.6455,398279.0
2019-11-25 15:45:00,49.33,49.43,49.3,49.41,659884.0,45.6363,45.7288,45.6085,45.7103,659884.0
2019-11-25 15:50:00,49.41,49.49,49.32,49.33,890160.0,45.7103,45.7843,45.627,45.6363,890160.0
2019-11-25 15:55:00,49.33,49.37,49.26,49.3,1220369.0,45.6363,45.6733,45.5715,45.6085,1220369.0
2019-11-26 09:30:00,49.22,49.44,48.93,49.28,589681.0,45.5345,45.738,45.2662,45.59,589681.0
2019-11-26 09:35:00,49.26,49.72,49.24,49.67,367270.0,45.5715,45.9971,45.553,45.9508,367270.0
2019-11-26 09:40:00,49.66,49.79,49.58,49.63,298477.0,45.9416,46.0618,45.8675,45.9138,298477.0
2019-11-26 09:45:00,49.62,49.71,49.5,49.62,296641.0,45.9046,45.9878,45.7935,45.9046,296641.0
2019-11-26 09:50:00,49.59,49.69,49.52,49.62,291274.0,45.8768,45.9693,45.812,45.9046,291274.0
2019-11-26 09:55:00,49.59,49.71,49.56,49.62,327522.0,45.8768,45.9878,45.849,45.9046,327522.0
2019-11-26 10:00:00,49.62,49.66,49.33,49.4,414371.0,45.9046,45.9416,45.6363,45.701,414371.0
2019-11-26 10:05:00,49.39,49.4,49.09,49.14,307331.0,45.6918,45.701,45.4142,45.4605,307331.0
2019-11-26 10:10:00,49.13,49.37,49.09,49.25,217529.0,45.4512,45.6733,45.4142,45.5623,217529.0
2019-11-26 10:15:00,49.25,49.31,49.19,49.24,132712.0,45.5623,45.6178,45.5067,45.553,132712.0
2019-11-26 10:20:00,49.24,49.33,49.17,49.19,165392.0,45.553,45.6363,45.4882,45.5067,165392.0
2019-11-26 10:25:00,49.2,49.24,49.14,49.23,253348.0,45.516,45.553,45.4605,45.5438,253348.0
2019-11-26 10:30:00,49.23,49.23,49.06,49.06,146176.0,45.5438,45.5438,45.3865,45.3865,146176.0
2019-11-26 10:35:00,49.06,49.1,48.89,48.91,150651.0,45.3865,45.4235,45.2292,45.2477,150651.0
2019-11-26 10:40:00,48.91,49.09,48.85,49.03,163444.0,45.2477,45.4142,45.1922,45.3587,163444.0
2019-11-26 10:45:00,49.03,49.16,48.98,49.13,176582.0,45.3587,45.479,45.3125,45.4512,176582.0
2019-11-26 10:50:00,49.14,49.19,48.99,49.07,137602.0,45.4605,45.5067,45.3217,45.3957,137602.0
2019-11-26 10:55:00,49.07,49.12,48.94,49.04,159393.0,45.3957,45.442,45.2755,45.368,159393.0
2019-11-26 11:00:00,49.04,49.1,48.89,48.96,159040.0,45.368,45.4235,45.2292,45.294,159040.0
2019-11-26 11:05:00,48.95,48.96,48.73,48.8,200002.0,45.2847,45.294,45.0812,45.146,200002.0
2019-11-26 11:10:00,48.8,48.91,48.76,48.81,293048.0,45.146,45.2477,45.1089,45.1552,293048.0
2019-11-26 11:15:00,48.81,48.89,48.77,48.81,108715.0,45.1552,45.2292,45.1182,45.1552,108715.0
2019-11-26 11:20:00,48.81,48.91,48.72,48.72,151386.0,45.1552,45.2477,45.0719,45.0719,151386.0
2019-11-26 11:25:00,48.72,48.91,48.67,48.86,113862.0,45.0719,45.2477,45.0257,45.2015,113862.0
2019-11-26 11:30:00,48.85,48.95,48.75,48.77,135081.0,45.1922,45.2847,45.0997,45.1182,135081.0
2019-11-26 11:35:00,48.77,48.83,48.68,48.75,199324.0,45.1182,45.1737,45.0349,45.0997,199324.0
2019-11-26 11:40:00,48.74,48.83,48.71,48.78,125978.0,45.0904,45.1737,45.0627,45.1274,125978.0
2019-11-26 11:45:00,48.78,48.83,48.69,48.76,156044.0,45.1274,45.1737,45.0442,45.1089,156044.0
2019-11-26 11:50:00,48.76,48.77,48.66,48.73,122136.0,45.1089,45.1182,45.0164,45.0812,122136.0
2019-11-26 11:55:00,48.73,48.8,48.68,48.8,78349.0,45.0812,45.146,45.0349,45.146,78349.0
2019-11-26 12:00:00,48.8,48.93,48.79,48.9,132292.0,45.146,45.2662,45.1367,45.2385,132292.0
2019-11-26 12:05:00,48.89,49.03,48.88,49.0,117549.0,45.2292,45.3587,45.22,45.331,117549.0
2019-11-26 12:10:00,49.01,49.05,48.91,48.96,73003.0,45.3402,45.3772,45.2477,45.294,73003.0
2019-11-26 12:15:00,48.96,49.01,48.9,48.98,80803.0,45.294,45.3402,45.2385,45.3125,80803.0
2019-11-26 12:20:00,48.98,49.03,48.92,48.93,64141.0,45.3125,45.3587,45.257,45.2662,64141.0
2019-11-26 12:25:00,48.92,49.02,48.92,49.01,73821.0,45.257,45.3495,45.257,45.3402,73821.0
2019-11-26 12:30:00,49.02,49.11,48.97,48.98,100187.0,45.3495,45.4327,45.3032,45.3125,100187.0
2019-11-26 12:35:00,48.98,48.99,48.82,48.84,88030.0,45.3125,45.3217,45.1645,45.183,88030.0
2019-11-26 12:40:00,48.84,48.98,48.83,48.98,106140.0,45.183,45.3125,45.1737,45.3125,106140.0
2019-11-26 12:45:00,48.97,48.99,48.93,48.95,56158.0,45.3032,45.3217,45.2662,45.2847,56158.0
2019-11-26 12:50:00,48.94,48.95,48.87,48.95,84372.0,45.2755,45.2847,45.2107,45.2847,84372.0
2019-11-26 12:55:00,48.94,49.0,48.93,48.99,70113.0,45.2755,45.331,45.2662,45.3217,70113.0
2019-11-26 13:00:00,48.98,49.0,48.93,49.0,64980.0,45.3125,45.331,45.2662,45.331,64980.0
2019-11-26 13:05:00,49.0,49.01,48.9,48.98,72311.0,45.331,45.3402,45.2385,45.3125,72311.0
2019-11-26 13:10:00,48.97,49.01,48.96,48.98,48837.0,45.3032,45.3402,45.294,45.3125,48837.0
2019-11-26 13:15:00,48.98,48.99,48.88,48.95,77384.0,45.3125,45.3217,45.22,45.2847,77384.0
2019-11-26 13:20:00,48.94,48.98,48.93,48.94,87423.0,45.2755,45.3125,45.2662,45.2755,87423.0
2019-11-26 13:25:00,48.94,48.96,48.91,48.92,89827.0,45.2755,45.294,45.2477,45.257,89827.0
2019-11-26 13:30:00,48.92,48.95,48.9,48.92,114493.0,45.257,45.2847,45.2385,45.257,114493.0
2019-11-26 13:35:00,48.93,49.13,48.92,49.07,144294.0,45.2662,45.4512,45.257,45.3957,144294.0
2019-11-26 13:40:00,49.07,49.08,49.03,49.07,94318.0,45.3957,45.405,45.3587,45.3957,94318.0
2019-11-26 13:45:00,49.07,49.08,49.03,49.05,209920.0,45.3957,45.405,45.3587,45.3772,209920.0
2019-11-26 13:50:00,49.06,49.13,49.03,49.1,80471.0,45.3865,45.4512,45.3587,45.4235,80471.0
2019-11-26 13:55:00,49.1,49.14,49.09,49.11,279791.0,45.4235,45.4605,45.4142,45.4327,279791.0
2019-11-26 14:00:00,49.11,49.19,49.05,49.18,127371.0,45.4327,45.5067,45.3772,45.4975,127371.0
2019-11-26 14:05:00,49.18,49.26,49.14,49.24,142319.0,45.4975,45.5715,45.4605,45.553,142319.0
2019-11-26 14:10:00,49.24,49.27,49.18,49.21,143152.0,45.553,45.5808,45.4975,45.5253,143152.0
2019-11-26 14:15:00,49.21,49.33,49.19,49.33,138705.0,45.5253,45.6363,45.5067,45.6363,138705.0
2019-11-26 14:20:00,49.31,49.39,49.28,49.31,111182.0,45.6178,45.6918,45.59,45.6178,111182.0
2019-11-26 14:25:00,49.3,49.32,49.21,49.22,87590.0,45.6085,45.627,45.5253,45.5345,87590.0
2019-11-26 14:30:00,49.21,49.21,48.76,49.06,375938.0,45.5253,45.5253,45.1089,45.3865,375938.0
2019-11-26 14:35:00,49.07,49.11,48.98,49.05,148348.0,45.3957,45.4327,45.3125,45.3772,148348.0
2019-11-26 14:40:00,49.05,49.09,48.99,49.09,69717.0,45.3772,45.4142,45.3217,45.4142,69717.0
2019-11-26 14:45:00,49.09,49.17,49.06,49.09,98898.0,45.4142,45.4882,45.3865,45.4142,98898.0
2019-11-26 14:50:00,49.09,49.18,49.08,49.15,103559.0,45.4142,45.4975,45.405,45.4697,103559.0
2019-11-26 14:55:00,49.15,49.23,49.15,49.18,94895.0,45.4697,45.5438,45.4697,45.4975,94895.0
2019-11-26 15:00:00,49.17,49.22,49.15,49.22,68262.0,45.4882,45.5345,45.4697,45.5345,68262.0
2019-11-26 15:05:00,49.22,49.25,49.16,49.16,107826.0,45.5345,45.5623,45.479,45.479,107826.0
2019-11-26 15:10:00,49.17,49.21,49.15,49.19,84578.0,45.4882,45.5253,45.4697,45.5067,84578.0
2019-11-26 15:15:00,49.19,49.26,49.16,49.23,80191.0,45.5067,45.5715,45.479,45.5438,80191.0
2019-11-26 15:20:00,49.23,49.23,49.15,49.15,105747.0,45.5438,45.5438,45.4697,45.4697,105747.0
2019-11-26 15:25:00,49.16,49.18,49.12,49.16,182299.0,45.479,45.4975,45.442,45.479,182299.0
2019-11-26 15:30:00,49.16,49.18,49.1,49.14,148291.0,45.479,45.4975,45.4235,45.4605,148291.0
2019-11-26 15:35:00,49.14,49.15,49.04,49.1,160601.0,45.4605,45.4697,45.368,45.4235,160601.0
2019-11-26 15:40:00,49.1,49.14,49.05,49.08,168005.0,45.4235,45.4605,45.3772,45.405,168005.0
2019-11-26 15:45:00,49.08,49.14,49.01,49.14,238637.0,45.405,45.4605,45.3402,45.4605,238637.0
2019-11-26 15:50:00,49.14,49.26,49.13,49.2,360634.0,45.4605,45.5715,45.4512,45.516,360634.0
2019-11-26 15:55:00,49.19,49.26,49.16,49.22,579447.0,45.5067,45.5715,45.479,45.5345,579447.0
2019-11-27 09:30:00,49.59,49.59,49.19,49.22,264060.0,45.8768,45.8768,45.5067,45.5345,264060.0
2019-11-27 09:35:00,49.22,49.48,49.22,49.31,108562.0,45.5345,45.775,45.5345,45.6178,108562.0
2019-11-27 09:40:00,49.32,49.42,49.22,49.4,100002.0,45.627,45.7195,45.5345,45.701,100002.0
2019-11-27 09:45:00,49.42,49.45,49.23,49.34,116149.0,45.7195,45.7473,45.5438,45.6455,116149.0
2019-11-27 09:50:00,49.35,49.43,49.32,49.38,111745.0,45.6548,45.7288,45.627,45.6825,111745.0
2019-11-27 09:55:00,49.38,49.58,49.38,49.56,142708.0,45.6825,45.8675,45.6825,45.849,142708.0
2019-11-27 10:00:00,49.57,49.57,49.36,49.48,122885.0,45.8583,45.8583,45.664,45.775,122885.0
2019-11-27 10:05:00,49.49,49.54,49.41,49.43,78969.0,45.7843,45.8305,45.7103,45.7288,78969.0
2019-11-27 10:10:00,49.42,49.59,49.41,49.51,255758.0,45.7195,45.8768,45.7103,45.8028,255758.0
2019-11-27 10:15:00,49.51,49.64,49.48,49.61,112926.0,45.8028,45.9231,45.775,45.8953,112926.0
2019-11-27 10:20:00,49.61,49.61,49.55,49.58,134457.0,45.8953,45.8953,45.8398,45.8675,134457.0
2019-11-27 10:25:00,49.59,49.65,49.55,49.57,118498.0,45.8768,45.9323,45.8398,45.8583,118498.0
2019-11-27 10:30:00,49.56,49.61,49.52,49.55,236247.0,45.849,45.8953,45.812,45.8398,236247.0
2019-11-27 10:35:00,49.55,49.65,49.52,49.62,92838.0,45.8398,45.9323,45.812,45.9046,92838.0
2019-11-27 10:40:00,49.62,49.63,49.59,49.61,96819.0,45.9046,45.9138,45.8768,45.8953,96819.0
2019-11-27 10:45:00,49.61,49.68,49.59,49.62,95349.0,45.8953,45.9601,45.8768,45.9046,95349.0
2019-11-27 10:50:00,49.63,49.71,49.59,49.65,100722.0,45.9138,45.9878,45.8768,45.9323,100722.0
2019-11-27 10:55:00,49.65,49.71,49.61,49.7,91916.0,45.9323,45.9878,45.8953,45.9786,91916.0
2019-11-27 11:00:00,49.71,49.77,49.7,49.74,109058.0,45.9878,46.0433,45.9786,46.0156,109058.0
2019-11-27 11:05:00,49.74,49.79,49.7,49.77,73070.0,46.0156,46.0618,45.9786,46.0433,73070.0
2019-11-27 11:10:00,49.77,49.89,49.75,49.75,203410.0,46.0433,46.1543,46.0248,46.0248,203410.0
2019-11-27 11:15:00,49.74,49.8,49.72,49.76,113099.0,46.0156,46.0711,45.9971,46.0341,113099.0
2019-11-27 11:20:00,49.77,49.81,49.7,49.7,86015.0,46.0433,46.0803,45.9786,45.9786,86015.0
2019-11-27 11:25:00,49.71,49.81,49.7,49.8,97309.0,45.9878,46.0803,45.9786,46.0711,97309.0
2019-11-27 11:30:00,49.81,49.88,49.78,49.86,71060.0,46.0803,46.1451,46.0526,46.1266,71060.0
2019-11-27 11:35:00,49.86,49.92,49.85,49.86,146646.0,46.1266,46.1821,46.1173,46.1266,146646.0
2019-11-27 11:40:00,49.86,49.89,49.81,49.81,124449.0,46.1266,46.1543,46.0803,46.0803,124449.0
2019-11-27 11:45:00,49.81,49.82,49.78,49.78,102084.0,46.0803,46.0896,46.0526,46.0526,102084.0
2019-11-27 11:50:00,49.78,49.79,49.68,49.75,83611.0,46.0526,46.0618,45.9601,46.0248,83611.0
2019-11-27 11:55:00,49.76,49.78,49.73,49.76,75992.0,46.0341,46.0526,46.0063,46.0341,75992.0
2019-11-27 12:00:00,49.77,49.8,49.73,49.73,65194.0,46.0433,46.0711,46.0063,46.0063,65194.0
2019-11-27 12:05:00,49.73,49.91,49.73,49.91,108304.0,46.0063,46.1728,46.0063,46.1728,108304.0
2019-11-27 12:10:00,49.91,49.98,49.9,49.9,104994.0,46.1728,46.2376,46.1636,46.1636,104994.0
2019-11-27 12:15:00,49.91,49.98,49.9,49.97,60540.0,46.1728,46.2376,46.1636,46.2283,60540.0
2019-11-27 12:20:00,49.97,49.98,49.91,49.96,77923.0,46.2283,46.2376,46.1728,46.2191,77923.0
2019-11-27 12:25:00,49.97,49.97,49.89,49.9,186871.0,46.2283,46.2283,46.1543,46.1636,186871.0
2019-11-27 12:30:00,49.9,49.98,49.9,49.95,152126.0,46.1636,46.2376,46.1636,46.2098,152126.0
2019-11-27 12:35:00,49.95,50.05,49.92,50.03,242710.0,46.2098,46.3024,46.1821,46.2839,242710.0
2019-11-27 12:40:00,50.04,50.05,49.98,50.0,76980.0,46.2931,46.3024,46.2376,46.2561,76980.0
2019-11-27 12:45:00,50.0,50.04,49.99,50.02,48239.0,46.2561,46.2931,46.2468,46.2746,48239.0
2019-11-27 12:50:00,50.02,50.02,49.98,50.0,77598.0,46.2746,46.2746,46.2376,46.2561,77598.0
2019-11-27 12:55:00,50.01,50.01,49.95,49.97,61207.0,46.2653,46.2653,46.2098,46.2283,61207.0
2019-11-27 13:00:00,49.98,49.98,49.95,49.95,65326.0,46.2376,46.2376,46.2098,46.2098,65326.0
2019-11-27 13:05:00,49.95,49.97,49.78,49.83,315457.0,46.2098,46.2283,46.0526,46.0988,315457.0
2019-11-27 13:10:00,49.82,49.88,49.77,49.78,107767.0,46.0896,46.1451,46.0433,46.0526,107767.0
2019-11-27 13:15:00,49.78,49.84,49.77,49.77,54520.0,46.0526,46.1081,46.0433,46.0433,54520.0
2019-11-27 13:20:00,49.77,49.81,49.74,49.75,127119.0,46.0433,46.0803,46.0156,46.0248,127119.0
2019-11-27 13:25:00,49.75,49.77,49.74,49.77,67396.0,46.0248,46.0433,46.0156,46.0433,67396.0
2019-11-27 13:30:00,49.76,49.85,49.76,49.77,109879.0,46.0341,46.1173,46.0341,46.0433,109879.0
2019-11-27 13:35:00,49.76,49.84,49.74,49.82,102252.0,46.0341,46.1081,46.0156,46.0896,102252.0
2019-11-27 13:40:00,49.82,49.83,49.74,49.74,97687.0,46.0896,46.0988,46.0156,46.0156,97687.0
2019-11-27 13:45:00,49.74,49.79,49.66,49.78,113481.0,46.0156,46.0618,45.9416,46.0526,113481.0
2019-11-27 13:50:00,49.78,49.78,49.69,49.71,83935.0,46.0526,46.0526,45.9693,45.9878,83935.0
2019-11-27 13:55:00,49.7,49.75,49.69,49.72,136113.0,45.9786,46.0248,45.9693,45.9971,136113.0
2019-11-27 14:00:00,49.72,49.72,49.53,49.53,124775.0,45.9971,45.9971,45.8213,45.8213,124775.0
2019-11-27 14:05:00,49.54,49.58,49.48,49.58,115792.0,45.8305,45.8675,45.775,45.8675,115792.0
2019-11-27 14:10:00,49.58,49.61,49.57,49.58,180325.0,45.8675,45.8953,45.8583,45.8675,180325.0
2019-11-27 14:15:00,49.58,49.65,49.57,49.59,102543.0,45.8675,45.9323,45.8583,45.8768,102543.0
2019-11-27 14:20:00,49.59,49.66,49.57,49.64,66860.0,45.8768,45.9416,45.8583,45.9231,66860.0
2019-11-27 14:25:00,49.63,49.66,49.6,49.62,82344.0,45.9138,45.9416,45.886,45.9046,82344.0
2019-11-27 14:30:00,49.63,49.67,49.63,49.67,61671.0,45.9138,45.9508,45.9138,45.9508,61671.0
2019-11-27 14:35:00,49.67,49.71,49.64,49.67,134742.0,45.9508,45.9878,45.9231,45.9508,134742.0
2019-11-27 14:40:00,49.68,49.68,49.63,49.65,56849.0,45.9601,45.9601,45.9138,45.9323,56849.0
2019-11-27 14:45:00,49.65,49.77,49.64,49.71,111774.0,45.9323,46.0433,45.9231,45.9878,111774.0
2019-11-27 14:50:00,49.71,49.72,49.69,49.71,64028.0,45.9878,45.9971,45.9693,45.9878,64028.0
2019-11-27 14:55:00,49.7,49.72,49.69,49.72,70877.0,45.9786,45.9971,45.9693,45.9971,70877.0
2019-11-27 15:00:00,49.72,49.79,49.71,49.79,98243.0,45.9971,46.0618,45.9878,46.0618,98243.0
2019-11-27 15:05:00,49.78,49.78,49.73,49.76,49059.0,46.0526,46.0526,46.0063,46.0341,49059.0
2019-11-27 15:10:00,49.76,49.78,49.72,49.72,60224.0,46.0341,46.0526,45.9971,45.9971,60224.0
2019-11-27 15:15:00,49.73,49.73,49.68,49.7,73800.0,46.0063,46.0063,45.9601,45.9786,73800.0
2019-11-27 15:20:00,49.7,49.71,49.68,49.71,72695.0,45.9786,45.9878,45.9601,45.9878,72695.0
2019-11-27 15:25:00,49.7,49.7,49.62,49.66,77823.0,45.9786,45.9786,45.9046,45.9416,77823.0
2019-11-27 15:30:00,49.67,49.78,49.66,49.76,160413.0,45.9508,46.0526,45.9416,46.0341,160413.0
2019-11-27 15:35:00,49.76,49.77,49.71,49.72,132220.0,46.0341,46.0433,45.9878,45.9971,132220.0
2019-11-27 15:40:00,49.72,49.74,49.69,49.73,146519.0,45.9971,46.0156,45.9693,46.0063,146519.0
2019-11-27 15:45:00,49.73,49.76,49.72,49.73,204051.0,46.0063,46.0341,45.9971,46.0063,204051.0
2019-11-27 15:50:00,49.72,49.73,49.68,49.7,318420.0,45.9971,46.0063,45.9601,45.9786,318420.0
2019-11-27 15:55:00,49.69,49.86,49.69,49.85,658110.0,45.9693,46.1266,45.9693,46.1173,658110.0
2019-11-29 09:30:00,49.55,49.64,49.34,49.44,195979.0,45.8398,45.9231,45.6455,45.738,195979.0
2019-11-29 09:35:00,49.42,49.73,49.36,49.69,79005.0,45.7195,46.0063,45.664,45.9693,79005.0
2019-11-29 09:40:00,49.68,49.69,49.56,49.64,51501.0,45.9601,45.9693,45.849,45.9231,51501.0
2019-11-29 09:45:00,49.64,49.75,49.5,49.74,109033.0,45.9231,46.0248,45.7935,46.0156,109033.0
2019-11-29 09:50:00,49.75,49.76,49.61,49.74,55669.0,46.0248,46.0341,45.8953,46.0156,55669.0
2019-11-29 09:55:00,49.74,49.76,49.64,49.69,64987.0,46.0156,46.0341,45.9231,45.9693,64987.0
2019-11-29 10:00:00,49.7,49.77,49.69,49.74,85820.0,45.9786,46.0433,45.9693,46.0156,85820.0
2019-11-29 10:05:00,49.74,49.9,49.69,49.89,84087.0,46.0156,46.1636,45.9693,46.1543,84087.0
2019-11-29 10:10:00,49.9,49.9,49.82,49.87,73991.0,46.1636,46.1636,46.0896,46.1358,73991.0
2019-11-29 10:15:00,49.86,49.95,49.85,49.93,73310.0,46.1266,46.2098,46.1173,46.1913,73310.0
2019-11-29 10:20:00,49.93,49.97,49.89,49.92,53814.0,46.1913,46.2283,46.1543,46.1821,53814.0
2019-11-29 10:25:00,49.92,50.0,49.91,49.98,59140.0,46.1821,46.2561,46.1728,46.2376,59140.0
2019-11-29 10:30:00,49.98,50.0,49.95,50.0,71075.0,46.2376,46.2561,46.2098,46.2561,71075.0
2019-11-29 10:35:00,49.99,50.02,49.97,49.98,122564.0,46.2468,46.2746,46.2283,46.2376,122564.0
2019-11-29 10:40:00,49.99,50.01,49.94,49.95,40093.0,46.2468,46.2653,46.2006,46.2098,40093.0
2019-11-29 10:45:00,49.95,49.99,49.88,49.88,66118.0,46.2098,46.2468,46.1451,46.1451,66118.0
2019-11-29 10:50:00,49.89,49.89,49.82,49.84,62585.0,46.1543,46.1543,46.0896,46.1081,62585.0
2019-11-29 10:55:00,49.83,49.85,49.79,49.85,61910.0,46.0988,46.1173,46.0618,46.1173,61910.0
2019-11-29 11:00:00,49.84,49.86,49.69,49.73,102628.0,46.1081,46.1266,45.9693,46.0063,102628.0
2019-11-29 11:05:00,49.73,49.76,49.68,49.7,71237.0,46.0063,46.0341,45.9601,45.9786,71237.0
2019-11-29 11:10:00,49.7,49.71,49.65,49.66,53413.0,45.9786,45.9878,45.9323,45.9416,53413.0
2019-11-29 11:15:00,49.66,49.73,49.65,49.7,82031.0,45.9416,46.0063,45.9323,45.9786,82031.0
2019-11-29 11:20:00,49.7,49.79,49.69,49.77,66224.0,45.9786,46.0618,45.9693,46.0433,66224.0
2019-11-29 11:25:00,49.77,49.84,49.73,49.8,67523.0,46.0433,46.1081,46.0063,46.0711,67523.0
2019-11-29 11:30:00,49.8,49.84,49.74,49.75,84483.0,46.0711,46.1081,46.0156,46.0248,84483.0
2019-11-29 11:35:00,49.75,49.8,49.72,49.76,124431.0,46.0248,46.0711,45.9971,46.0341,124431.0
2019-11-29 11:40:00,49.75,49.82,49.73,49.73,70999.0,46.0248,46.0896,46.0063,46.0063,70999.0
2019-11-29 11:45:00,49.74,49.76,49.7,49.76,68019.0,46.0156,46.0341,45.9786,46.0341,68019.0
2019-11-29 11:50:00,49.75,49.82,49.72,49.8,94842.0,46.0248,46.0896,45.9971,46.0711,94842.0
2019-11-29 11:55:00,49.8,49.86,49.8,49.83,84448.0,46.0711,46.1266,46.0711,46.0988,84448.0
2019-11-29 12:00:00,49.83,49.88,49.81,49.86,63030.0,46.0988,46.1451,46.0803,46.1266,63030.0
2019-11-29 12:05:00,49.85,49.86,49.79,49.8,43170.0,46.1173,46.1266,46.0618,46.0711,43170.0
2019-11-29 12:10:00,49.8,49.81,49.72,49.75,45830.0,46.0711,46.0803,45.9971,46.0248,45830.0
2019-11-29 12:15:00,49.75,49.8,49.71,49.73,88195.0,46.0248,46.0711,45.9878,46.0063,88195.0
2019-11-29 12:20:00,49.74,49.91,49.74,49.84,164644.0,46.0156,46.1728,46.0156,46.1081,164644.0
2019-11-29 12:25:00,49.84,49.85,49.74,49.75,70730.0,46.1081,46.1173,46.0156,46.0248,70730.0
2019-11-29 12:30:00,49.74,49.78,49.66,49.66,87935.0,46.0156,46.0526,45.9416,45.9416,87935.0
2019-11-29 12:35:00,49.66,49.71,49.62,49.64,143225.0,45.9416,45.9878,45.9046,45.9231,143225.0
2019-11-29 12:40:00,49.65,49.65,49.59,49.63,90560.0,45.9323,45.9323,45.8768,45.9138,90560.0
2019-11-29 12:45:00,49.63,49.65,49.61,49.62,111336.0,45.9138,45.9323,45.8953,45.9046,111336.0
2019-11-29 12:50:00,49.61,49.66,49.57,49.58,212767.0,45.8953,45.9416,45.8583,45.8675,212767.0
2019-11-29 12:55:00,49.58,49.6,49.47,49.54,373111.0,45.8675,45.886,45.7658,45.8305,373111.0
2019-12-02 09:30:00,49.96,49.96,49.58,49.6,292277.0,46.2191,46.2191,45.8675,45.886,292277.0
2019-12-02 09:35:00,49.61,49.9,49.61,49.87,136542.0,45.8953,46.1636,45.8953,46.1358,136542.0
2019-12-02 09:40:00,49.86,49.98,49.84,49.95,151738.0,46.1266,46.2376,46.1081,46.2098,151738.0
2019-12-02 09:45:00,49.95,50.04,49.9,49.97,287529.0,46.2098,46.2931,46.1636,46.2283,287529.0
2019-12-02 09:50:00,49.96,50.33,49.96,50.23,304589.0,46.2191,46.5614,46.2191,46.4689,304589.0
2019-12-02 09:55:00,50.23,50.29,50.09,50.12,96122.0,46.4689,46.5244,46.3394,46.3671,96122.0
2019-12-02 10:00:00,50.11,50.11,49.88,49.93,180515.0,46.3579,46.3579,46.1451,46.1913,180515.0
2019-12-02 10:05:00,49.93,49.98,49.81,49.91,155944.0,46.1913,46.2376,46.0803,46.1728,155944.0
2019-12-02 10:10:00,49.92,50.17,49.9,50.13,132713.0,46.1821,46.4134,46.1636,46.3764,132713.0
2019-12-02 10:15:00,50.13,50.13,49.97,50.02,109798.0,46.3764,46.3764,46.2283,46.2746,109798.0
2019-12-02 10:20:00,50.01,50.08,50.0,50.03,110938.0,46.2653,46.3301,46.2561,46.2839,110938.0
2019-12-02 10:25:00,50.02,50.1,49.96,50.03,82296.0,46.2746,46.3486,46.2191,46.2839,82296.0
2019-12-02 10:30:00,50.03,50.06,49.95,50.03,127692.0,46.2839,46.3116,46.2098,46.2839,127692.0
2019-12-02 10:35:00,50.02,50.11,49.91,50.02,153552.0,46.2746,46.3579,46.1728,46.2746,153552.0
2019-12-02 10:40:00,50.02,50.13,49.99,50.05,73972.0,46.2746,46.3764,46.2468,46.3024,73972.0
2019-12-02 10:45:00,50.04,50.05,49.98,49.99,103655.0,46.2931,46.3024,46.2376,46.2468,103655.0
2019-12-02 10:50:00,50.0,50.08,49.99,50.04,85379.0,46.2561,46.3301,46.2468,46.2931,85379.0
2019-12-02 10:55:00,50.04,50.08,49.93,49.95,111405.0,46.2931,46.3301,46.1913,46.2098,111405.0
2019-12-02 11:00:00,49.96,50.0,49.92,49.97,87392.0,46.2191,46.2561,46.1821,46.2283,87392.0
2019-12-02 11:05:00,49.96,50.07,49.95,49.98,109868.0,46.2191,46.3209,46.2098,46.2376,109868.0
2019-12-02 11:10:00,49.98,50.07,49.95,50.06,60504.0,46.2376,46.3209,46.2098,46.3116,60504.0
2019-12-02 11:15:00,50.05,50.09,49.98,50.05,76753.0,46.3024,46.3394,46.2376,46.3024,76753.0
2019-12-02 11:20:00,50.04,50.09,50.04,50.05,72340.0,46.2931,46.3394,46.2931,46.3024,72340.0
2019-12-02 11:25:00,50.05,50.1,50.02,50.04,78793.0,46.3024,46.3486,46.2746,46.2931,78793.0
2019-12-02 11:30:00,50.04,50.08,49.98,50.0,110842.0,46.2931,46.3301,46.2376,46.2561,110842.0
2019-12-02 11:35:00,50.0,50.05,49.99,50.04,85564.0,46.2561,46.3024,46.2468,46.2931,85564.0
2019-12-02 11:40:00,50.03,50.05,49.99,50.01,93480.0,46.2839,46.3024,46.2468,46.2653,93480.0
2019-12-02 11:45:00,50.02,50.07,50.0,50.03,68875.0,46.2746,46.3209,46.2561,46.2839,68875.0
2019-12-02 11:50:00,50.02,50.1,50.02,50.04,69690.0,46.2746,46.3486,46.2746,46.2931,69690.0
2019-12-02 11:55:00,50.03,50.09,50.0,50.03,74808.0,46.2839,46.3394,46.2561,46.2839,74808.0
2019-12-02 12:00:00,50.04,50.12,50.04,50.1,99527.0,46.2931,46.3671,46.2931,46.3486,99527.0
2019-12-02 12:05:00,50.1,50.13,50.0,50.03,76376.0,46.3486,46.3764,46.2561,46.2839,76376.0
2019-12-02 12:10:00,50.04,50.1,50.04,50.09,104840.0,46.2931,46.3486,46.2931,46.3394,104840.0
2019-12-02 12:15:00,50.1,50.11,50.06,50.09,85969.0,46.3486,46.3579,46.3116,46.3394,85969.0
2019-12-02 12:20:00,50.08,50.09,50.05,50.05,118252.0,46.3301,46.3394,46.3024,46.3024,118252.0
2019-12-02 12:25:00,50.06,50.11,49.92,49.98,185628.0,46.3116,46.3579,46.1821,46.2376,185628.0
2019-12-02 12:30:00,49.98,49.99,49.94,49.95,63579.0,46.2376,46.2468,46.2006,46.2098,63579.0
2019-12-02 12:35:00,49.95,49.96,49.9,49.91,100384.0,46.2098,46.2191,46.1636,46.1728,100384.0
2019-12-02 12:40:00,49.91,49.96,49.88,49.91,105397.0,46.1728,46.2191,46.1451,46.1728,105397.0
2019-12-02 12:45:00,49.91,49.92,49.8,49.81,90645.0,46.1728,46.1821,46.0711,46.0803,90645.0
2019-12-02 12:50:00,49.8,49.81,49.73,49.73,292413.0,46.0711,46.0803,46.0063,46.0063,292413.0
2019-12-02 12:55:00,49.73,49.79,49.68,49.69,79597.0,46.0063,46.0618,45.9601,45.9693,79597.0
2019-12-02 13:00:00,49.69,49.77,49.68,49.71,47393.0,45.9693,46.0433,45.9601,45.9878,47393.0
2019-12-02 13:05:00,49.71,49.72,49.63,49.65,59587.0,45.9878,45.9971,45.9138,45.9323,59587.0
2019-12-02 13:10:00,49.66,49.68,49.62,49.66,56655.0,45.9416,45.9601,45.9046,45.9416,56655.0
2019-12-02 13:15:00,49.65,49.68,49.6,49.66,80423.0,45.9323,45.9601,45.886,45.9416,80423.0
2019-12-02 13:20:00,49.67,49.73,49.61,49.68,84596.0,45.9508,46.0063,45.8953,45.9601,84596.0
2019-12-02 13:25:00,49.69,49.73,49.61,49.69,124942.0,45.9693,46.0063,45.8953,45.9693,124942.0
2019-12-02 13:30:00,49.68,49.72,49.63,49.71,58495.0,45.9601,45.9971,45.9138,45.9878,58495.0
2019-12-02 13:35:00,49.7,49.77,49.69,49.73,77947.0,45.9786,46.0433,45.9693,46.0063,77947.0
2019-12-02 13:40:00,49.73,49.78,49.71,49.77,30713.0,46.0063,46.0526,45.9878,46.0433,30713.0
2019-12-02 13:45:00,49.76,49.82,49.75,49.76,44171.0,46.0341,46.0896,46.0248,46.0341,44171.0
2019-12-02 13:50:00,49.77,49.78,49.72,49.77,45418.0,46.0433,46.0526,45.9971,46.0433,45418.0
2019-12-02 13:55:00,49.78,49.78,49.72,49.73,60863.0,46.0526,46.0526,45.9971,46.0063,60863.0
2019-12-02 14:00:00,49.72,49.75,49.7,49.73,46287.0,45.9971,46.0248,45.9786,46.0063,46287.0
2019-12-02 14:05:00,49.73,49.75,49.62,49.65,85278.0,46.0063,46.0248,45.9046,45.9323,85278.0
2019-12-02 14:10:00,49.66,49.72,49.66,49.71,68760.0,45.9416,45.9971,45.9416,45.9878,68760.0
2019-12-02 14:15:00,49.71,49.75,49.68,49.73,47293.0,45.9878,46.0248,45.9601,46.0063,47293.0
2019-12-02 14:20:00,49.74,49.77,49.68,49.76,64100.0,46.0156,46.0433,45.9601,46.0341,64100.0
2019-12-02 14:25:00,49.76,49.77,49.71,49.75,52267.0,46.0341,46.0433,45.9878,46.0248,52267.0
2019-12-02 14:30:00,49.75,49.77,49.73,49.76,56574.0,46.0248,46.0433,46.0063,46.0341,56574.0
2019-12-02 14:35:00,49.76,49.78,49.73,49.74,83505.0,46.0341,46.0526,46.0063,46.0156,83505.0
2019-12-02 14:40:00,49.74,49.77,49.74,49.75,45340.0,46.0156,46.0433,46.0156,46.0248,45340.0
2019-12-02 14:45:00,49.76,49.78,49.73,49.75,63229.0,46.0341,46.0526,46.0063,46.0248,63229.0
2019-12-02 14:50:00,49.75,49.77,49.73,49.73,56465.0,46.0248,46.0433,46.0063,46.0063,56465.0
2019-12-02 14:55:00,49.73,49.76,49.72,49.75,59649.0,46.0063,46.0341,45.9971,46.0248,59649.0
2019-12-02 15:00:00,49.75,49.75,49.68,49.69,115547.0,46.0248,46.0248,45.9601,45.9693,115547.0
2019-12-02 15:05:00,49.68,49.74,49.67,49.72,124746.0,45.9601,46.0156,45.9508,45.9971,124746.0
2019-12-02 15:10:00,49.72,49.75,49.7,49.73,115076.0,45.9971,46.0248,45.9786,46.0063,115076.0
2019-12-02 15:15:00,49.72,49.75,49.7,49.75,159154.0,45.9971,46.0248,45.9786,46.0248,159154.0
2019-12-02 15:20:00,49.75,49.75,49.64,49.65,90324.0,46.0248,46.0248,45.9231,45.9323,90324.0
2019-12-02 15:25:00,49.64,49.68,49.59,49.63,107488.0,45.9231,45.9601,45.8768,45.9138,107488.0
2019-12-02 15:30:00,49.62,49.66,49.6,49.65,86737.0,45.9046,45.9416,45.886,45.9323,86737.0
2019-12-02 15:35:00,49.64,49.72,49.63,49.69,125295.0,45.9231,45.9971,45.9138,45.9693,125295.0
2019-12-02 15:40:00,49.69,49.7,49.66,49.66,148338.0,45.9693,45.9786,45.9416,45.9416,148338.0
2019-12-02 15:45:00,49.66,49.73,49.66,49.68,144139.0,45.9416,46.0063,45.9416,45.9601,144139.0
2019-12-02 15:50:00,49.68,49.7,49.63,49.65,269792.0,45.9601,45.9786,45.9138,45.9323,269792.0
2019-12-02 15:55:00,49.66,49.66,49.57,49.57,591253.0,45.9416,45.9416,45.8583,45.8583,591253.0
2019-12-03 09:30:00,49.02,49.1,48.61,48.81,367296.0,45.3495,45.4235,44.9702,45.1552,367296.0
2019-12-03 09:35:00,48.81,48.91,48.71,48.87,203986.0,45.1552,45.2477,45.0627,45.2107,203986.0
2019-12-03 09:40:00,48.87,48.9,48.75,48.84,194513.0,45.2107,45.2385,45.0997,45.183,194513.0
2019-12-03 09:45:00,48.83,48.84,48.51,48.53,159105.0,45.1737,45.183,44.8777,44.8962,159105.0
2019-12-03 09:50:00,48.53,48.68,48.42,48.67,100812.0,44.8962,45.0349,44.7944,45.0257,100812.0
2019-12-03 09:55:00,48.68,48.84,48.62,48.79,119591.0,45.0349,45.183,44.9794,45.1367,119591.0
2019-12-03 10:00:00,48.78,48.81,48.68,48.71,126098.0,45.1274,45.1552,45.0349,45.0627,126098.0
2019-12-03 10:05:00,48.71,48.75,48.53,48.54,83256.0,45.0627,45.0997,44.8962,44.9054,83256.0
2019-12-03 10:10:00,48.54,48.62,48.51,48.58,80334.0,44.9054,44.9794,44.8777,44.9424,80334.0
2019-12-03 10:15:00,48.59,48.69,48.54,48.68,79708.0,44.9517,45.0442,44.9054,45.0349,79708.0
2019-12-03 10:20:00,48.67,48.68,48.61,48.64,47033.0,45.0257,45.0349,44.9702,44.9979,47033.0
2019-12-03 10:25:00,48.63,48.64,48.48,48.52,56498.0,44.9887,44.9979,44.8499,44.8869,56498.0
2019-12-03 10:30:00,48.51,48.62,48.44,48.62,80098.0,44.8777,44.9794,44.8129,44.9794,80098.0
2019-12-03 10:35:00,48.62,48.66,48.58,48.62,220862.0,44.9794,45.0164,44.9424,44.9794,220862.0
2019-12-03 10:40:00,48.62,48.69,48.58,48.68,140993.0,44.9794,45.0442,44.9424,45.0349,140993.0
2019-12-03 10:45:00,48.68,48.72,48.6,48.62,123778.0,45.0349,45.0719,44.9609,44.9794,123778.0
2019-12-03 10:50:00,48.61,48.68,48.56,48.66,155211.0,44.9702,45.0349,44.9239,45.0164,155211.0
2019-12-03 10:55:00,48.64,48.76,48.61,48.71,113302.0,44.9979,45.1089,44.9702,45.0627,113302.0
2019-12-03 11:00:00,48.71,48.75,48.62,48.64,153126.0,45.0627,45.0997,44.9794,44.9979,153126.0
2019-12-03 11:05:00,48.65,48.68,48.62,48.64,61866.0,45.0072,45.0349,44.9794,44.9979,61866.0
2019-12-03 11:10:00,48.64,48.7,48.6,48.68,76233.0,44.9979,45.0534,44.9609,45.0349,76233.0
2019-12-03 11:15:00,48.69,48.81,48.68,48.77,76832.0,45.0442,45.1552,45.0349,45.1182,76832.0
2019-12-03 11:20:00,48.77,48.91,48.74,48.85,49411.0,45.1182,45.2477,45.0904,45.1922,49411.0
2019-12-03 11:25:00,48.85,48.94,48.83,48.89,221420.0,45.1922,45.2755,45.1737,45.2292,221420.0
2019-12-03 11:30:00,48.9,48.92,48.82,48.9,245143.0,45.2385,45.257,45.1645,45.2385,245143.0
2019-12-03 11:35:00,48.91,49.06,48.91,49.05,119764.0,45.2477,45.3865,45.2477,45.3772,119764.0
2019-12-03 11:40:00,49.05,49.06,48.91,48.94,67755.0,45.3772,45.3865,45.2477,45.2755,67755.0
2019-12-03 11:45:00,48.93,48.99,48.93,48.98,49363.0,45.2662,45.3217,45.2662,45.3125,49363.0
2019-12-03 11:50:00,48.98,49.01,48.91,48.97,109228.0,45.3125,45.3402,45.2477,45.3032,109228.0
2019-12-03 11:55:00,48.97,49.06,48.96,49.03,63375.0,45.3032,45.3865,45.294,45.3587,63375.0
2019-12-03 12:00:00,49.02,49.05,48.95,48.98,93862.0,45.3495,45.3772,45.2847,45.3125,93862.0
2019-12-03 12:05:00,48.97,49.05,48.97,49.0,63782.0,45.3032,45.3772,45.3032,45.331,63782.0
2019-12-03 12:10:00,49.0,49.02,48.97,48.98,72916.0,45.331,45.3495,45.3032,45.3125,72916.0
2019-12-03 12:15:00,48.98,49.05,48.94,48.99,162532.0,45.3125,45.3772,45.2755,45.3217,162532.0
2019-12-03 12:20:00,48.98,49.01,48.96,49.0,181958.0,45.3125,45.3402,45.294,45.331,181958.0
2019-12-03 12:25:00,49.0,49.0,48.94,48.96,100400.0,45.331,45.331,45.2755,45.294,100400.0
2019-12-03 12:30:00,48.96,48.97,48.91,48.92,93587.0,45.294,45.3032,45.2477,45.257,93587.0
2019-12-03 12:35:00,48.91,48.96,48.89,48.9,96184.0,45.2477,45.294,45.2292,45.2385,96184.0
2019-12-03 12:40:00,48.9,48.91,48.79,48.81,80413.0,45.2385,45.2477,45.1367,45.1552,80413.0
2019-12-03 12:45:00,48.81,48.84,48.78,48.78,103871.0,45.1552,45.183,45.1274,45.1274,103871.0
2019-12-03 12:50:00,48.77,48.88,48.77,48.82,89888.0,45.1182,45.22,45.1182,45.1645,89888.0
2019-12-03 12:55:00,48.82,48.85,48.8,48.85,24888.0,45.1645,45.1922,45.146,45.1922,24888.0
2019-12-03 13:00:00,48.84,48.88,48.8,48.8,36362.0,45.183,45.22,45.146,45.146,36362.0
2019-12-03 13:05:00,48.8,48.82,48.77,48.81,31978.0,45.146,45.1645,45.1182,45.1552,31978.0
2019-12-03 13:10:00,48.8,48.84,48.79,48.82,42523.0,45.146,45.183,45.1367,45.1645,42523.0
2019-12-03 13:15:00,48.82,48.83,48.77,48.77,26614.0,45.1645,45.1737,45.1182,45.1182,26614.0
2019-12-03 13:20:00,48.78,48.83,48.78,48.82,22700.0,45.1274,45.1737,45.1274,45.1645,22700.0
2019-12-03 13:25:00,48.82,48.9,48.81,48.88,39907.0,45.1645,45.2385,45.1552,45.22,39907.0
2019-12-03 13:30:00,48.88,48.91,48.8,48.83,59381.0,45.22,45.2477,45.146,45.1737,59381.0
2019-12-03 13:35:00,48.83,48.86,48.81,48.82,70104.0,45.1737,45.2015,45.1552,45.1645,70104.0
2019-12-03 13:40:00,48.83,48.84,48.69,48.75,110098.0,45.1737,45.183,45.0442,45.0997,110098.0
2019-12-03 13:45:00,48.76,48.76,48.69,48.71,37682.0,45.1089,45.1089,45.0442,45.0627,37682.0
2019-12-03 13:50:00,48.7,48.71,48.64,48.66,52756.0,45.0534,45.0627,44.9979,45.0164,52756.0
2019-12-03 13:55:00,48.67,48.68,48.32,48.48,310679.0,45.0257,45.0349,44.7019,44.8499,310679.0
2019-12-03 14:00:00,48.49,48.66,48.47,48.66,133911.0,44.8592,45.0164,44.8407,45.0164,133911.0
2019-12-03 14:05:00,48.66,48.71,48.65,48.65,51279.0,45.0164,45.0627,45.0072,45.0072,51279.0
2019-12-03 14:10:00,48.65,48.66,48.6,48.61,44061.0,45.0072,45.0164,44.9609,44.9702,44061.0
2019-12-03 14:15:00,48.6,48.65,48.56,48.64,72917.0,44.9609,45.0072,44.9239,44.9979,72917.0
2019-12-03 14:20:00,48.63,48.68,48.62,48.64,30357.0,44.9887,45.0349,44.9794,44.9979,30357.0
2019-12-03 14:25:00,48.65,48.68,48.61,48.62,94613.0,45.0072,45.0349,44.9702,44.9794,94613.0
2019-12-03 14:30:00,48.61,48.64,48.57,48.6,44010.0,44.9702,44.9979,44.9332,44.9609,44010.0
2019-12-03 14:35:00,48.61,48.64,48.58,48.63,38569.0,44.9702,44.9979,44.9424,44.9887,38569.0
2019-12-03 14:40:00,48.62,48.64,48.57,48.59,44896.0,44.9794,44.9979,44.9332,44.9517,44896.0
2019-12-03 14:45:00,48.58,48.61,48.55,48.58,29379.0,44.9424,44.9702,44.9147,44.9424,29379.0
2019-12-03 14:50:00,48.58,48.61,48.55,48.6,56405.0,44.9424,44.9702,44.9147,44.9609,56405.0
2019-12-03 14:55:00,48.6,48.66,48.6,48.63,51087.0,44.9609,45.0164,44.9609,44.9887,51087.0
2019-12-03 15:00:00,48.64,48.64,48.58,48.6,63122.0,44.9979,44.9979,44.9424,44.9609,63122.0
2019-12-03 15:05:00,48.6,48.62,48.58,48.58,58123.0,44.9609,44.9794,44.9424,44.9424,58123.0
2019-12-03 15:10:00,48.59,48.66,48.57,48.63,74858.0,44.9517,45.0164,44.9332,44.9887,74858.0
2019-12-03 15:15:00,48.62,48.65,48.61,48.65,70676.0,44.9794,45.0072,44.9702,45.0072,70676.0
2019-12-03 15:20:00,48.65,48.71,48.63,48.7,118373.0,45.0072,45.0627,44.9887,45.0534,118373.0
2019-12-03 15:25:00,48.7,48.74,48.67,48.68,193399.0,45.0534,45.0904,45.0257,45.0349,193399.0
2019-12-03 15:30:00,48.68,48.69,48.59,48.6,120637.0,45.0349,45.0442,44.9517,44.9609,120637.0
2019-12-03 15:35:00,48.6,48.62,48.56,48.59,71108.0,44.9609,44.9794,44.9239,44.9517,71108.0
2019-12-03 15:40:00,48.59,48.64,48.59,48.64,88585.0,44.9517,44.9979,44.9517,44.9979,88585.0
2019-12-03 15:45:00,48.63,48.73,48.63,48.72,174968.0,44.9887,45.0812,44.9887,45.0719,174968.0
2019-12-03 15:50:00,48.73,48.75,48.68,48.73,285110.0,45.0812,45.0997,45.0349,45.0812,285110.0
2019-12-03 15:55:00,48.73,48.73,48.6,48.65,630938.0,45.0812,45.0812,44.9609,45.0072,630938.0
2019-12-04 09:30:00,48.64,48.88,48.64,48.78,162844.0,44.9979,45.22,44.9979,45.1274,162844.0
2019-12-04 09:35:00,48.79,48.9,48.76,48.83,115678.0,45.1367,45.2385,45.1089,45.1737,115678.0
2019-12-04 09:40:00,48.84,48.98,48.84,48.87,80126.0,45.183,45.3125,45.183,45.2107,80126.0
2019-12-04 09:45:00,48.87,48.92,48.81,48.91,83606.0,45.2107,45.257,45.1552,45.2477,83606.0
2019-12-04 09:50:00,48.91,49.09,48.85,49.05,135601.0,45.2477,45.4142,45.1922,45.3772,135601.0
2019-12-04 09:55:00,49.05,49.15,48.99,49.06,116052.0,45.3772,45.4697,45.3217,45.3865,116052.0
2019-12-04 10:00:00,49.05,49.12,49.0,49.09,124676.0,45.3772,45.442,45.331,45.4142,124676.0
2019-12-04 10:05:00,49.08,49.12,49.02,49.02,178738.0,45.405,45.442,45.3495,45.3495,178738.0
2019-12-04 10:10:00,49.02,49.07,48.98,49.02,115781.0,45.3495,45.3957,45.3125,45.3495,115781.0
2019-12-04 10:15:00,49.03,49.08,48.98,49.07,81328.0,45.3587,45.405,45.3125,45.3957,81328.0
2019-12-04 10:20:00,49.07,49.15,49.06,49.1,113931.0,45.3957,45.4697,45.3865,45.4235,113931.0
2019-12-04 10:25:00,49.1,49.16,49.06,49.15,84076.0,45.4235,45.479,45.3865,45.4697,84076.0
2019-12-04 10:30:00,49.14,49.18,49.06,49.1,78225.0,45.4605,45.4975,45.3865,45.4235,78225.0
2019-12-04 10:35:00,49.11,49.19,49.11,49.18,47376.0,45.4327,45.5067,45.4327,45.4975,47376.0
2019-12-04 10:40:00,49.18,49.21,49.08,49.11,37791.0,45.4975,45.5253,45.405,45.4327,37791.0
2019-12-04 10:45:00,49.11,49.18,49.08,49.14,58011.0,45.4327,45.4975,45.405,45.4605,58011.0
2019-12-04 10:50:00,49.14,49.18,49.11,49.15,52289.0,45.4605,45.4975,45.4327,45.4697,52289.0
2019-12-04 10:55:00,49.14,49.19,49.13,49.18,54147.0,45.4605,45.5067,45.4512,45.4975,54147.0
2019-12-04 11:00:00,49.18,49.23,49.14,49.22,37705.0,45.4975,45.5438,45.4605,45.5345,37705.0
2019-12-04 11:05:00,49.23,49.24,49.17,49.17,45970.0,45.5438,45.553,45.4882,45.4882,45970.0
2019-12-04 11:10:00,49.17,49.17,49.1,49.16,39157.0,45.4882,45.4882,45.4235,45.479,39157.0
2019-12-04 11:15:00,49.16,49.19,49.15,49.16,38587.0,45.479,45.5067,45.4697,45.479,38587.0
2019-12-04 11:20:00,49.16,49.22,49.16,49.17,62337.0,45.479,45.5345,45.479,45.4882,62337.0
2019-12-04 11:25:00,49.17,49.2,49.12,49.19,80263.0,45.4882,45.516,45.442,45.5067,80263.0
2019-12-04 11:30:00,49.19,49.21,49.12,49.14,307555.0,45.5067,45.5253,45.442,45.4605,307555.0
2019-12-04 11:35:00,49.15,49.19,49.12,49.17,72547.0,45.4697,45.5067,45.442,45.4882,72547.0
2019-12-04 11:40:00,49.17,49.23,49.17,49.21,57839.0,45.4882,45.5438,45.4882,45.5253,57839.0
2019-12-04 11:45:00,49.22,49.22,49.17,49.19,34304.0,45.5345,45.5345,45.4882,45.5067,34304.0
2019-12-04 11:50:00,49.19,49.2,49.14,49.16,36162.0,45.5067,45.516,45.4605,45.479,36162.0
2019-12-04 11:55:00,49.17,49.23,49.12,49.2,42253.0,45.4882,45.5438,45.442,45.516,42253.0
2019-12-04 12:00:00,49.2,49.25,49.18,49.25,50129.0,45.516,45.5623,45.4975,45.5623,50129.0
2019-12-04 12:05:00,49.26,49.27,49.21,49.23,42069.0,45.5715,45.5808,45.5253,45.5438,42069.0
2019-12-04 12:10:00,49.23,49.28,49.22,49.26,29378.0,45.5438,45.59,45.5345,45.5715,29378.0
2019-12-04 12:15:00,49.27,49.27,49.2,49.22,31120.0,45.5808,45.5808,45.516,45.5345,31120.0
2019-12-04 12:20:00,49.22,49.25,49.19,49.21,30998.0,45.5345,45.5623,45.5067,45.5253,30998.0
2019-12-04 12:25:00,49.21,49.26,49.21,49.23,53440.0,45.5253,45.5715,45.5253,45.5438,53440.0
2019-12-04 12:30:00,49.23,49.31,49.22,49.29,37505.0,45.5438,45.6178,45.5345,45.5993,37505.0
2019-12-04 12:35:00,49.29,49.29,49.26,49.29,33538.0,45.5993,45.5993,45.5715,45.5993,33538.0
2019-12-04 12:40:00,49.29,49.39,49.29,49.34,77657.0,45.5993,45.6918,45.5993,45.6455,77657.0
2019-12-04 12:45:00,49.34,49.35,49.31,49.33,39959.0,45.6455,45.6548,45.6178,45.6363,39959.0
2019-12-04 12:50:00,49.33,49.33,49.26,49.31,34221.0,45.6363,45.6363,45.5715,45.6178,34221.0
2019-12-04 12:55:00,49.3,49.33,49.29,49.31,26371.0,45.6085,45.6363,45.5993,45.6178,26371.0
2019-12-04 13:00:00,49.32,49.33,49.22,49.26,102075.0,45.627,45.6363,45.5345,45.5715,102075.0
2019-12-04 13:05:00,49.26,49.29,49.24,49.27,34816.0,45.5715,45.5993,45.553,45.5808,34816.0
2019-12-04 13:10:00,49.27,49.35,49.27,49.33,21454.0,45.5808,45.6548,45.5808,45.6363,21454.0
2019-12-04 13:15:00,49.33,49.36,49.28,49.34,34225.0,45.6363,45.664,45.59,45.6455,34225.0
2019-12-04 13:20:00,49.34,49.36,49.32,49.32,26575.0,45.6455,45.664,45.627,45.627,26575.0
2019-12-04 13:25:00,49.33,49.35,49.32,49.32,36296.0,45.6363,45.6548,45.627,45.627,36296.0
2019-12-04 13:30:00,49.32,49.32,49.29,49.3,19901.0,45.627,45.627,45.5993,45.6085,19901.0
2019-12-04 13:35:00,49.29,49.31,49.26,49.28,29167.0,45.5993,45.6178,45.5715,45.59,29167.0
2019-12-04 13:40:00,49.28,49.3,49.24,49.25,49447.0,45.59,45.6085,45.553,45.5623,49447.0
2019-12-04 13:45:00,49.25,49.26,49.23,49.25,17935.0,45.5623,45.5715,45.5438,45.5623,17935.0
2019-12-04 13:50:00,49.24,49.26,49.22,49.23,49904.0,45.553,45.5715,45.5345,45.5438,49904.0
2019-12-04 13:55:00,49.23,49.25,49.2,49.24,57080.0,45.5438,45.5623,45.516,45.553,57080.0
2019-12-04 14:00:00,49.25,49.27,49.22,49.24,51807.0,45.5623,45.5808,45.5345,45.553,51807.0
2019-12-04 14:05:00,49.23,49.27,49.2,49.26,43182.0,45.5438,45.5808,45.516,45.5715,43182.0
2019-12-04 14:10:00,49.26,49.29,49.25,49.28,28971.0,45.5715,45.5993,45.5623,45.59,28971.0
2019-12-04 14:15:00,49.28,49.28,49.18,49.22,31776.0,45.59,45.59,45.4975,45.5345,31776.0
2019-12-04 14:20:00,49.22,49.22,49.15,49.18,29540.0,45.5345,45.5345,45.4697,45.4975,29540.0
2019-12-04 14:25:00,49.19,49.23,49.16,49.22,31175.0,45.5067,45.5438,45.479,45.5345,31175.0
2019-12-04 14:30:00,49.23,49.24,49.2,49.23,33777.0,45.5438,45.553,45.516,45.5438,33777.0
2019-12-04 14:35:00,49.22,49.24,49.2,49.24,30928.0,45.5345,45.553,45.516,45.553,30928.0
2019-12-04 14:40:00,49.25,49.26,49.22,49.24,31126.0,45.5623,45.5715,45.5345,45.553,31126.0
2019-12-04 14:45:00,49.23,49.28,49.23,49.26,30081.0,45.5438,45.59,45.5438,45.5715,30081.0
2019-12-04 14:50:00,49.26,49.31,49.26,49.3,27357.0,45.5715,45.6178,45.5715,45.6085,27357.0
2019-12-04 14:55:00,49.3,49.31,49.27,49.28,34402.0,45.6085,45.6178,45.5808,45.59,34402.0
2019-12-04 15:00:00,49.28,49.3,49.25,49.26,22847.0,45.59,45.6085,45.5623,45.5715,22847.0
2019-12-04 15:05:00,49.26,49.27,49.24,49.25,24896.0,45.5715,45.5808,45.553,45.5623,24896.0
2019-12-04 15:10:00,49.25,49.28,49.22,49.24,23247.0,45.5623,45.59,45.5345,45.553,23247.0
2019-12-04 15:15:00,49.25,49.27,49.23,49.24,42838.0,45.5623,45.5808,45.5438,45.553,42838.0
2019-12-04 15:20:00,49.23,49.24,49.18,49.22,41399.0,45.5438,45.553,45.4975,45.5345,41399.0
2019-12-04 15:25:00,49.22,49.22,49.18,49.19,46674.0,45.5345,45.5345,45.4975,45.5067,46674.0
2019-12-04 15:30:00,49.2,49.21,49.13,49.18,73186.0,45.516,45.5253,45.4512,45.4975,73186.0
2019-12-04 15:35:00,49.18,49.23,49.17,49.22,60323.0,45.4975,45.5438,45.4882,45.5345,60323.0
2019-12-04 15:40:00,49.21,49.22,49.18,49.19,80147.0,45.5253,45.5345,45.4975,45.5067,80147.0
2019-12-04 15:45:00,49.19,49.21,49.16,49.18,148323.0,45.5067,45.5253,45.479,45.4975,148323.0
2019-12-04 15:50:00,49.18,49.22,49.12,49.13,212066.0,45.4975,45.5345,45.442,45.4512,212066.0
2019-12-04 15:55:00,49.13,49.14,49.02,49.03,458895.0,45.4512,45.4605,45.3495,45.3587,458895.0
2019-12-05 09:30:00,49.27,49.3,49.03,49.28,239546.0,45.5808,45.6085,45.3587,45.59,239546.0
2019-12-05 09:35:00,49.28,49.3,49.08,49.1,121401.0,45.59,45.6085,45.405,45.4235,121401.0
2019-12-05 09:40:00,49.11,49.14,49.05,49.1,66344.0,45.4327,45.4605,45.3772,45.4235,66344.0
2019-12-05 09:45:00,49.1,49.16,48.99,49.0,58750.0,45.4235,45.479,45.3217,45.331,58750.0
2019-12-05 09:50:00,49.0,49.08,48.95,49.0,118432.0,45.331,45.405,45.2847,45.331,118432.0
2019-12-05 09:55:00,49.0,49.0,48.82,48.95,182660.0,45.331,45.331,45.1645,45.2847,182660.0
2019-12-05 10:00:00,48.97,48.97,48.87,48.92,91404.0,45.3032,45.3032,45.2107,45.257,91404.0
2019-12-05 10:05:00,48.91,48.93,48.77,48.79,104437.0,45.2477,45.2662,45.1182,45.1367,104437.0
2019-12-05 10:10:00,48.8,48.86,48.77,48.79,68596.0,45.146,45.2015,45.1182,45.1367,68596.0
2019-12-05 10:15:00,48.79,48.84,48.72,48.82,231228.0,45.1367,45.183,45.0719,45.1645,231228.0
2019-12-05 10:20:00,48.82,48.83,48.74,48.78,82247.0,45.1645,45.1737,45.0904,45.1274,82247.0
2019-12-05 10:25:00,48.78,48.79,48.73,48.79,55311.0,45.1274,45.1367,45.0812,45.1367,55311.0
2019-12-05 10:30:00,48.8,48.84,48.78,48.8,62964.0,45.146,45.183,45.1274,45.146,62964.0
2019-12-05 10:35:00,48.79,48.8,48.64,48.74,124178.0,45.1367,45.146,44.9979,45.0904,124178.0
2019-12-05 10:40:00,48.75,48.77,48.69,48.75,92407.0,45.0997,45.1182,45.0442,45.0997,92407.0
2019-12-05 10:45:00,48.76,48.81,48.7,48.73,66522.0,45.1089,45.1552,45.0534,45.0812,66522.0
2019-12-05 10:50:00,48.72,48.76,48.68,48.73,95369.0,45.0719,45.1089,45.0349,45.0812,95369.0
2019-12-05 10:55:00,48.72,48.78,48.7,48.77,98037.0,45.0719,45.1274,45.0534,45.1182,98037.0
2019-12-05 11:00:00,48.77,48.8,48.73,48.74,55216.0,45.1182,45.146,45.0812,45.0904,55216.0
2019-12-05 11:05:00,48.74,48.9,48.74,48.88,88182.0,45.0904,45.2385,45.0904,45.22,88182.0
2019-12-05 11:10:00,48.89,48.92,48.87,48.9,50112.0,45.2292,45.257,45.2107,45.2385,50112.0
2019-12-05 11:15:00,48.89,48.9,48.83,48.87,59956.0,45.2292,45.2385,45.1737,45.2107,59956.0
2019-12-05 11:20:00,48.87,48.88,48.8,48.83,50595.0,45.2107,45.22,45.146,45.1737,50595.0
2019-12-05 11:25:00,48.82,48.85,48.8,48.8,47191.0,45.1645,45.1922,45.146,45.146,47191.0
2019-12-05 11:30:00,48.8,48.85,48.78,48.83,48913.0,45.146,45.1922,45.1274,45.1737,48913.0
2019-12-05 11:35:00,48.82,48.83,48.75,48.77,116672.0,45.1645,45.1737,45.0997,45.1182,116672.0
2019-12-05 11:40:00,48.78,48.82,48.75,48.8,82644.0,45.1274,45.1645,45.0997,45.146,82644.0
2019-12-05 11:45:00,48.79,48.81,48.73,48.77,66333.0,45.1367,45.1552,45.0812,45.1182,66333.0
2019-12-05 11:50:00,48.78,48.81,48.75,48.76,65743.0,45.1274,45.1552,45.0997,45.1089,65743.0
2019-12-05 11:55:00,48.77,48.78,48.72,48.73,48945.0,45.1182,45.1274,45.0719,45.0812,48945.0
2019-12-05 12:00:00,48.73,48.79,48.72,48.75,85726.0,45.0812,45.1367,45.0719,45.0997,85726.0
2019-12-05 12:05:00,48.75,48.78,48.7,48.77,50516.0,45.0997,45.1274,45.0534,45.1182,50516.0
2019-12-05 12:10:00,48.77,48.78,48.72,48.76,47033.0,45.1182,45.1274,45.0719,45.1089,47033.0
2019-12-05 12:15:00,48.76,48.8,48.75,48.75,56918.0,45.1089,45.146,45.0997,45.0997,56918.0
2019-12-05 12:20:00,48.75,48.8,48.73,48.76,47791.0,45.0997,45.146,45.0812,45.1089,47791.0
2019-12-05 12:25:00,48.76,48.81,48.75,48.78,41720.0,45.1089,45.1552,45.0997,45.1274,41720.0
2019-12-05 12:30:00,48.78,48.81,48.77,48.78,66729.0,45.1274,45.1552,45.1182,45.1274,66729.0
2019-12-05 12:35:00,48.79,48.8,48.72,48.78,63630.0,45.1367,45.146,45.0719,45.1274,63630.0
2019-12-05 12:40:00,48.79,48.79,48.72,48.73,25475.0,45.1367,45.1367,45.0719,45.0812,25475.0
2019-12-05 12:45:00,48.73,48.74,48.7,48.72,47927.0,45.0812,45.0904,45.0534,45.0719,47927.0
2019-12-05 12:50:00,48.72,48.73,48.67,48.67,47509.0,45.0719,45.0812,45.0257,45.0257,47509.0
2019-12-05 12:55:00,48.67,48.72,48.66,48.71,43760.0,45.0257,45.0719,45.0164,45.0627,43760.0
2019-12-05 13:00:00,48.72,48.78,48.71,48.72,73136.0,45.0719,45.1274,45.0627,45.0719,73136.0
2019-12-05 13:05:00,48.72,48.72,48.62,48.62,54083.0,45.0719,45.0719,44.9794,44.9794,54083.0
2019-12-05 13:10:00,48.63,48.69,48.62,48.69,49503.0,44.9887,45.0442,44.9794,45.0442,49503.0
2019-12-05 13:15:00,48.69,48.75,48.68,48.73,56508.0,45.0442,45.0997,45.0349,45.0812,56508.0
2019-12-05 13:20:00,48.73,48.75,48.71,48.73,42289.0,45.0812,45.0997,45.0627,45.0812,42289.0
2019-12-05 13:25:00,48.73,48.75,48.72,48.72,66613.0,45.0812,45.0997,45.0719,45.0719,66613.0
2019-12-05 13:30:00,48.73,48.84,48.72,48.8,74607.0,45.0812,45.183,45.0719,45.146,74607.0
2019-12-05 13:35:00,48.8,48.85,48.8,48.81,48488.0,45.146,45.1922,45.146,45.1552,48488.0
2019-12-05 13:40:00,48.81,48.83,48.79,48.82,52506.0,45.1552,45.1737,45.1367,45.1645,52506.0
2019-12-05 13:45:00,48.82,48.83,48.7,48.71,55835.0,45.1645,45.1737,45.0534,45.0627,55835.0
2019-12-05 13:50:00,48.7,48.72,48.66,48.7,64877.0,45.0534,45.0719,45.0164,45.0534,64877.0
2019-12-05 13:55:00,48.69,48.71,48.6,48.63,68706.0,45.0442,45.0627,44.9609,44.9887,68706.0
2019-12-05 14:00:00,48.63,48.65,48.52,48.52,99489.0,44.9887,45.0072,44.8869,44.8869,99489.0
2019-12-05 14:05:00,48.53,48.61,48.5,48.57,113405.0,44.8962,44.9702,44.8684,44.9332,113405.0
2019-12-05 14:10:00,48.58,48.63,48.56,48.62,49880.0,44.9424,44.9887,44.9239,44.9794,49880.0
2019-12-05 14:15:00,48.63,48.63,48.57,48.61,55563.0,44.9887,44.9887,44.9332,44.9702,55563.0
2019-12-05 14:20:00,48.62,48.63,48.6,48.61,122914.0,44.9794,44.9887,44.9609,44.9702,122914.0
2019-12-05 14:25:00,48.62,48.63,48.59,48.61,64447.0,44.9794,44.9887,44.9517,44.9702,64447.0
2019-12-05 14:30:00,48.61,48.68,48.6,48.68,70663.0,44.9702,45.0349,44.9609,45.0349,70663.0
2019-12-05 14:35:00,48.68,48.72,48.68,48.68,70487.0,45.0349,45.0719,45.0349,45.0349,70487.0
2019-12-05 14:40:00,48.69,48.73,48.68,48.7,56854.0,45.0442,45.0812,45.0349,45.0534,56854.0
2019-12-05 14:45:00,48.7,48.72,48.66,48.67,51454.0,45.0534,45.0719,45.0164,45.0257,51454.0
2019-12-05 14:50:00,48.67,48.75,48.66,48.71,65653.0,45.0257,45.0997,45.0164,45.0627,65653.0
2019-12-05 14:55:00,48.7,48.72,48.51,48.65,206382.0,45.0534,45.0719,44.8777,45.0072,206382.0
2019-12-05 15:00:00,48.65,48.71,48.63,48.69,127372.0,45.0072,45.0627,44.9887,45.0442,127372.0
2019-12-05 15:05:00,48.7,48.74,48.69,48.72,59627.0,45.0534,45.0904,45.0442,45.0719,59627.0
2019-12-05 15:10:00,48.71,48.78,48.71,48.74,68341.0,45.0627,45.1274,45.0627,45.0904,68341.0
2019-12-05 15:15:00,48.73,48.78,48.71,48.75,85277.0,45.0812,45.1274,45.0627,45.0997,85277.0
2019-12-05 15:20:00,48.75,48.83,48.75,48.8,79085.0,45.0997,45.1737,45.0997,45.146,79085.0
2019-12-05 15:25:00,48.8,48.81,48.77,48.78,74198.0,45.146,45.1552,45.1182,45.1274,74198.0
2019-12-05 15:30:00,48.78,48.84,48.78,48.8,116289.0,45.1274,45.183,45.1274,45.146,116289.0
2019-12-05 15:35:00,48.8,48.81,48.76,48.79,98694.0,45.146,45.1552,45.1089,45.1367,98694.0
2019-12-05 15:40:00,48.79,48.82,48.76,48.76,159857.0,45.1367,45.1645,45.1089,45.1089,159857.0
2019-12-05 15:45:00,48.77,48.79,48.72,48.73,165521.0,45.1182,45.1367,45.0719,45.0812,165521.0
2019-12-05 15:50:00,48.73,48.73,48.68,48.71,266590.0,45.0812,45.0812,45.0349,45.0627,266590.0
2019-12-05 15:55:00,48.71,48.73,48.66,48.71,448464.0,45.0627,45.0812,45.0164,45.0627,448464.0
2019-12-06 09:30:00,49.57,49.69,49.31,49.69,345004.0,45.8583,45.9693,45.6178,45.9693,345004.0
2019-12-06 09:35:00,49.69,49.77,49.61,49.63,222223.0,45.9693,46.0433,45.8953,45.9138,222223.0
2019-12-06 09:40:00,49.63,49.72,49.58,49.58,130227.0,45.9138,45.9971,45.8675,45.8675,130227.0
2019-12-06 09:45:00,49.59,49.72,49.59,49.71,110951.0,45.8768,45.9971,45.8768,45.9878,110951.0
2019-12-06 09:50:00,49.71,49.76,49.65,49.7,155170.0,45.9878,46.0341,45.9323,45.9786,155170.0
2019-12-06 09:55:00,49.7,49.85,49.67,49.82,171750.0,45.9786,46.1173,45.9508,46.0896,171750.0
2019-12-06 10:00:00,49.81,49.85,49.73,49.73,73027.0,46.0803,46.1173,46.0063,46.0063,73027.0
2019-12-06 10:05:00,49.73,49.84,49.73,49.8,109004.0,46.0063,46.1081,46.0063,46.0711,109004.0
2019-12-06 10:10:00,49.79,49.81,49.73,49.79,91207.0,46.0618,46.0803,46.0063,46.0618,91207.0
2019-12-06 10:15:00,49.79,49.87,49.68,49.84,302178.0,46.0618,46.1358,45.9601,46.1081,302178.0
2019-12-06 10:20:00,49.85,49.97,49.82,49.85,209206.0,46.1173,46.2283,46.0896,46.1173,209206.0
2019-12-06 10:25:00,49.84,49.89,49.77,49.77,204302.0,46.1081,46.1543,46.0433,46.0433,204302.0
2019-12-06 10:30:00,49.77,49.81,49.73,49.78,109213.0,46.0433,46.0803,46.0063,46.0526,109213.0
2019-12-06 10:35:00,49.78,49.78,49.64,49.66,123668.0,46.0526,46.0526,45.9231,45.9416,123668.0
2019-12-06 10:40:00,49.66,49.68,49.63,49.64,77868.0,45.9416,45.9601,45.9138,45.9231,77868.0
2019-12-06 10:45:00,49.64,49.73,49.62,49.71,111568.0,45.9231,46.0063,45.9046,45.9878,111568.0
2019-12-06 10:50:00,49.7,49.73,49.63,49.65,113900.0,45.9786,46.0063,45.9138,45.9323,113900.0
2019-12-06 10:55:00,49.65,49.67,49.61,49.65,108462.0,45.9323,45.9508,45.8953,45.9323,108462.0
2019-12-06 11:00:00,49.65,49.72,49.64,49.65,120407.0,45.9323,45.9971,45.9231,45.9323,120407.0
2019-12-06 11:05:00,49.64,49.69,49.62,49.63,86520.0,45.9231,45.9693,45.9046,45.9138,86520.0
2019-12-06 11:10:00,49.62,49.64,49.58,49.62,102535.0,45.9046,45.9231,45.8675,45.9046,102535.0
2019-12-06 11:15:00,49.61,49.67,49.61,49.66,65914.0,45.8953,45.9508,45.8953,45.9416,65914.0
2019-12-06 11:20:00,49.65,49.72,49.6,49.69,504703.0,45.9323,45.9971,45.886,45.9693,504703.0
2019-12-06 11:25:00,49.69,49.72,49.64,49.67,210346.0,45.9693,45.9971,45.9231,45.9508,210346.0
2019-12-06 11:30:00,49.67,49.68,49.59,49.6,198331.0,45.9508,45.9601,45.8768,45.886,198331.0
2019-12-06 11:35:00,49.6,49.63,49.58,49.58,88023.0,45.886,45.9138,45.8675,45.8675,88023.0
2019-12-06 11:40:00,49.59,49.6,49.51,49.54,92118.0,45.8768,45.886,45.8028,45.8305,92118.0
2019-12-06 11:45:00,49.53,49.54,49.45,49.54,85601.0,45.8213,45.8305,45.7473,45.8305,85601.0
2019-12-06 11:50:00,49.54,49.59,49.53,49.53,82849.0,45.8305,45.8768,45.8213,45.8213,82849.0
2019-12-06 11:55:00,49.54,49.58,49.53,49.57,43477.0,45.8305,45.8675,45.8213,45.8583,43477.0
2019-12-06 12:00:00,49.56,49.59,49.54,49.55,73546.0,45.849,45.8768,45.8305,45.8398,73546.0
2019-12-06 12:05:00,49.55,49.58,49.53,49.53,253119.0,45.8398,45.8675,45.8213,45.8213,253119.0
2019-12-06 12:10:00,49.54,49.58,49.53,49.57,58490.0,45.8305,45.8675,45.8213,45.8583,58490.0
2019-12-06 12:15:00,49.58,49.6,49.52,49.57,94597.0,45.8675,45.886,45.812,45.8583,94597.0
2019-12-06 12:20:00,49.57,49.57,49.51,49.55,80504.0,45.8583,45.8583,45.8028,45.8398,80504.0
2019-12-06 12:25:00,49.55,49.55,49.49,49.53,76349.0,45.8398,45.8398,45.7843,45.8213,76349.0
2019-12-06 12:30:00,49.53,49.6,49.49,49.57,71375.0,45.8213,45.886,45.7843,45.8583,71375.0
2019-12-06 12:35:00,49.58,49.65,49.57,49.62,69019.0,45.8675,45.9323,45.8583,45.9046,69019.0
2019-12-06 12:40:00,49.62,49.66,49.59,49.63,143273.0,45.9046,45.9416,45.8768,45.9138,143273.0
2019-12-06 12:45:00,49.64,49.66,49.61,49.66,35282.0,45.9231,45.9416,45.8953,45.9416,35282.0
2019-12-06 12:50:00,49.66,49.69,49.62,49.66,50846.0,45.9416,45.9693,45.9046,45.9416,50846.0
2019-12-06 12:55:00,49.66,49.72,49.64,49.71,55677.0,45.9416,45.9971,45.9231,45.9878,55677.0
2019-12-06 13:00:00,49.7,49.74,49.7,49.72,39542.0,45.9786,46.0156,45.9786,45.9971,39542.0
2019-12-06 13:05:00,49.72,49.74,49.66,49.67,157088.0,45.9971,46.0156,45.9416,45.9508,157088.0
2019-12-06 13:10:00,49.68,49.69,49.65,49.66,102270.0,45.9601,45.9693,45.9323,45.9416,102270.0
2019-12-06 13:15:00,49.66,49.69,49.62,49.65,65441.0,45.9416,45.9693,45.9046,45.9323,65441.0
2019-12-06 13:20:00,49.65,49.66,49.6,49.63,62468.0,45.9323,45.9416,45.886,45.9138,62468.0
2019-12-06 13:25:00,49.62,49.65,49.59,49.6,101789.0,45.9046,45.9323,45.8768,45.886,101789.0
2019-12-06 13:30:00,49.6,49.62,49.5,49.53,86446.0,45.886,45.9046,45.7935,45.8213,86446.0
2019-12-06 13:35:00,49.53,49.56,49.5,49.53,110490.0,45.8213,45.849,45.7935,45.8213,110490.0
2019-12-06 13:40:00,49.54,49.55,49.49,49.52,49720.0,45.8305,45.8398,45.7843,45.812,49720.0
2019-12-06 13:45:00,49.52,49.58,49.52,49.55,63538.0,45.812,45.8675,45.812,45.8398,63538.0
2019-12-06 13:50:00,49.55,49.56,49.51,49.51,43625.0,45.8398,45.849,45.8028,45.8028,43625.0
2019-12-06 13:55:00,49.51,49.54,49.49,49.5,51032.0,45.8028,45.8305,45.7843,45.7935,51032.0
2019-12-06 14:00:00,49.5,49.51,49.43,49.44,70022.0,45.7935,45.8028,45.7288,45.738,70022.0
2019-12-06 14:05:00,49.44,49.46,49.43,49.45,44655.0,45.738,45.7565,45.7288,45.7473,44655.0
2019-12-06 14:10:00,49.45,49.47,49.43,49.47,49647.0,45.7473,45.7658,45.7288,45.7658,49647.0
2019-12-06 14:15:00,49.48,49.48,49.43,49.44,43666.0,45.775,45.775,45.7288,45.738,43666.0
2019-12-06 14:20:00,49.44,49.47,49.43,49.45,179238.0,45.738,45.7658,45.7288,45.7473,179238.0
2019-12-06 14:25:00,49.44,49.47,49.4,49.41,69909.0,45.738,45.7658,45.701,45.7103,69909.0
2019-12-06 14:30:00,49.41,49.45,49.39,49.44,70894.0,45.7103,45.7473,45.6918,45.738,70894.0
2019-12-06 14:35:00,49.43,49.44,49.39,49.4,50063.0,45.7288,45.738,45.6918,45.701,50063.0
2019-12-06 14:40:00,49.39,49.41,49.38,49.39,71019.0,45.6918,45.7103,45.6825,45.6918,71019.0
2019-12-06 14:45:00,49.38,49.39,49.27,49.28,157345.0,45.6825,45.6918,45.5808,45.59,157345.0
2019-12-06 14:50:00,49.29,49.34,49.28,49.32,87108.0,45.5993,45.6455,45.59,45.627,87108.0
2019-12-06 14:55:00,49.33,49.33,49.29,49.31,86709.0,45.6363,45.6363,45.5993,45.6178,86709.0
2019-12-06 15:00:00,49.31,49.31,49.25,49.27,107529.0,45.6178,45.6178,45.5623,45.5808,107529.0
2019-12-06 15:05:00,49.27,49.28,49.24,49.24,98346.0,45.5808,45.59,45.553,45.553,98346.0
2019-12-06 15:10:00,49.24,49.31,49.23,49.3,91197.0,45.553,45.6178,45.5438,45.6085,91197.0
2019-12-06 15:15:00,49.29,49.29,49.24,49.25,75411.0,45.5993,45.5993,45.553,45.5623,75411.0
2019-12-06 15:20:00,49.25,49.27,49.22,49.25,133630.0,45.5623,45.5808,45.5345,45.5623,133630.0
2019-12-06 15:25:00,49.25,49.3,49.25,49.28,134564.0,45.5623,45.6085,45.5623,45.59,134564.0
2019-12-06 15:30:00,49.29,49.35,49.27,49.34,153695.0,45.5993,45.6548,45.5808,45.6455,153695.0
2019-12-06 15:35:00,49.34,49.35,49.3,49.32,247009.0,45.6455,45.6548,45.6085,45.627,247009.0
2019-12-06 15:40:00,49.32,49.32,49.26,49.26,107587.0,45.627,45.627,45.5715,45.5715,107587.0
2019-12-06 15:45:00,49.27,49.27,49.21,49.21,164839.0,45.5808,45.5808,45.5253,45.5253,164839.0
2019-12-06 15:50:00,49.21,49.21,49.0,49.01,558360.0,45.5253,45.5253,45.331,45.3402,558360.0
2019-12-06 15:55:00,49.01,49.02,48.92,48.95,1201345.0,45.3402,45.3495,45.257,45.2847,1201345.0
2019-12-09 09:30:00,48.9,48.95,48.71,48.71,177319.0,45.2385,45.2847,45.0627,45.0627,177319.0
2019-12-09 09:35:00,48.7,48.77,48.63,48.73,146365.0,45.0534,45.1182,44.9887,45.0812,146365.0
2019-12-09 09:40:00,48.73,48.81,48.65,48.81,95488.0,45.0812,45.1552,45.0072,45.1552,95488.0
2019-12-09 09:45:00,48.8,48.89,48.71,48.85,132702.0,45.146,45.2292,45.0627,45.1922,132702.0
2019-12-09 09:50:00,48.86,48.9,48.76,48.84,80311.0,45.2015,45.2385,45.1089,45.183,80311.0
2019-12-09 09:55:00,48.84,48.84,48.67,48.69,120568.0,45.183,45.183,45.0257,45.0442,120568.0
2019-12-09 10:00:00,48.71,48.79,48.68,48.73,65529.0,45.0627,45.1367,45.0349,45.0812,65529.0
2019-12-09 10:05:00,48.73,48.75,48.67,48.73,60666.0,45.0812,45.0997,45.0257,45.0812,60666.0
2019-12-09 10:10:00,48.73,48.86,48.71,48.82,60810.0,45.0812,45.2015,45.0627,45.1645,60810.0
2019-12-09 10:15:00,48.82,48.86,48.76,48.76,53900.0,45.1645,45.2015,45.1089,45.1089,53900.0
2019-12-09 10:20:00,48.76,48.83,48.75,48.8,38338.0,45.1089,45.1737,45.0997,45.146,38338.0
2019-12-09 10:25:00,48.8,48.87,48.79,48.83,53821.0,45.146,45.2107,45.1367,45.1737,53821.0
2019-12-09 10:30:00,48.81,48.95,48.8,48.89,84131.0,45.1552,45.2847,45.146,45.2292,84131.0
2019-12-09 10:35:00,48.9,48.94,48.87,48.89,59627.0,45.2385,45.2755,45.2107,45.2292,59627.0
2019-12-09 10:40:00,48.9,48.91,48.77,48.78,65028.0,45.2385,45.2477,45.1182,45.1274,65028.0
2019-12-09 10:45:00,48.79,48.87,48.78,48.87,46978.0,45.1367,45.2107,45.1274,45.2107,46978.0
2019-12-09 10:50:00,48.87,48.87,48.82,48.84,57015.0,45.2107,45.2107,45.1645,45.183,57015.0
2019-12-09 10:55:00,48.84,48.86,48.8,48.82,44239.0,45.183,45.2015,45.146,45.1645,44239.0
2019-12-09 11:00:00,48.83,48.88,48.78,48.87,76054.0,45.1737,45.22,45.1274,45.2107,76054.0
2019-12-09 11:05:00,48.87,48.9,48.85,48.86,48366.0,45.2107,45.2385,45.1922,45.2015,48366.0
2019-12-09 11:10:00,48.87,48.87,48.8,48.83,63013.0,45.2107,45.2107,45.146,45.1737,63013.0
2019-12-09 11:15:00,48.83,48.86,48.79,48.8,54237.0,45.1737,45.2015,45.1367,45.146,54237.0
2019-12-09 11:20:00,48.8,48.81,48.74,48.8,57029.0,45.146,45.1552,45.0904,45.146,57029.0
2019-12-09 11:25:00,48.8,48.84,48.78,48.84,48456.0,45.146,45.183,45.1274,45.183,48456.0
2019-12-09 11:30:00,48.85,48.9,48.84,48.84,48752.0,45.1922,45.2385,45.183,45.183,48752.0
2019-12-09 11:35:00,48.84,48.87,48.78,48.78,62960.0,45.183,45.2107,45.1274,45.1274,62960.0
2019-12-09 11:40:00,48.79,48.92,48.79,48.92,28301.0,45.1367,45.257,45.1367,45.257,28301.0
2019-12-09 11:45:00,48.93,48.93,48.87,48.87,46429.0,45.2662,45.2662,45.2107,45.2107,46429.0
2019-12-09 11:50:00,48.88,48.89,48.83,48.86,37478.0,45.22,45.2292,45.1737,45.2015,37478.0
2019-12-09 11:55:00,48.86,48.86,48.77,48.79,41910.0,45.2015,45.2015,45.1182,45.1367,41910.0
2019-12-09 12:00:00,48.79,48.85,48.78,48.81,53093.0,45.1367,45.1922,45.1274,45.1552,53093.0
2019-12-09 12:05:00,48.81,48.82,48.76,48.78,43178.0,45.1552,45.1645,45.1089,45.1274,43178.0
2019-12-09 12:10:00,48.78,48.8,48.72,48.77,34354.0,45.1274,45.146,45.0719,45.1182,34354.0
2019-12-09 12:15:00,48.76,48.83,48.75,48.79,32364.0,45.1089,45.1737,45.0997,45.1367,32364.0
2019-12-09 12:20:00,48.78,48.79,48.7,48.74,72473.0,45.1274,45.1367,45.0534,45.0904,72473.0
2019-12-09 12:25:00,48.73,48.77,48.72,48.77,30087.0,45.0812,45.1182,45.0719,45.1182,30087.0
2019-12-09 12:30:00,48.78,48.81,48.74,48.79,46529.0,45.1274,45.1552,45.0904,45.1367,46529.0
2019-12-09 12:35:00,48.79,48.87,48.79,48.85,67344.0,45.1367,45.2107,45.1367,45.1922,67344.0
2019-12-09 12:40:00,48.86,48.88,48.83,48.85,39033.0,45.2015,45.22,45.1737,45.1922,39033.0
2019-12-09 12:45:00,48.85,48.87,48.81,48.84,121692.0,45.1922,45.2107,45.1552,45.183,121692.0
2019-12-09 12:50:00,48.85,48.89,48.83,48.86,51658.0,45.1922,45.2292,45.1737,45.2015,51658.0
2019-12-09 12:55:00,48.87,49.0,48.86,49.0,44578.0,45.2107,45.331,45.2015,45.331,44578.0
2019-12-09 13:00:00,49.0,49.02,48.95,49.01,57632.0,45.331,45.3495,45.2847,45.3402,57632.0
2019-12-09 13:05:00,49.01,49.05,48.99,48.99,47456.0,45.3402,45.3772,45.3217,45.3217,47456.0
2019-12-09 13:10:00,48.99,48.99,48.92,48.96,31732.0,45.3217,45.3217,45.257,45.294,31732.0
2019-12-09 13:15:00,48.96,48.97,48.92,48.97,67190.0,45.294,45.3032,45.257,45.3032,67190.0
2019-12-09 13:20:00,48.97,49.0,48.93,48.99,67109.0,45.3032,45.331,45.2662,45.3217,67109.0
2019-12-09 13:25:00,48.98,49.02,48.96,49.0,58513.0,45.3125,45.3495,45.294,45.331,58513.0
2019-12-09 13:30:00,48.99,48.99,48.94,48.94,33070.0,45.3217,45.3217,45.2755,45.2755,33070.0
2019-12-09 13:35:00,48.95,48.96,48.9,48.95,34570.0,45.2847,45.294,45.2385,45.2847,34570.0
2019-12-09 13:40:00,48.96,49.0,48.93,48.94,28223.0,45.294,45.331,45.2662,45.2755,28223.0
2019-12-09 13:45:00,48.94,48.97,48.89,48.96,44570.0,45.2755,45.3032,45.2292,45.294,44570.0
2019-12-09 13:50:00,48.96,48.99,48.91,48.94,40799.0,45.294,45.3217,45.2477,45.2755,40799.0
2019-12-09 13:55:00,48.93,48.95,48.85,48.88,55552.0,45.2662,45.2847,45.1922,45.22,55552.0
2019-12-09 14:00:00,48.88,48.89,48.84,48.88,42305.0,45.22,45.2292,45.183,45.22,42305.0
2019-12-09 14:05:00,48.89,48.93,48.88,48.89,106420.0,45.2292,45.2662,45.22,45.2292,106420.0
2019-12-09 14:10:00,48.88,48.92,48.85,48.88,33676.0,45.22,45.257,45.1922,45.22,33676.0
2019-12-09 14:15:00,48.88,48.94,48.88,48.89,33234.0,45.22,45.2755,45.22,45.2292,33234.0
2019-12-09 14:20:00,48.89,48.93,48.87,48.9,55134.0,45.2292,45.2662,45.2107,45.2385,55134.0
2019-12-09 14:25:00,48.9,48.96,48.87,48.94,54640.0,45.2385,45.294,45.2107,45.2755,54640.0
2019-12-09 14:30:00,48.94,49.0,48.92,48.98,37184.0,45.2755,45.331,45.257,45.3125,37184.0
2019-12-09 14:35:00,48.99,49.0,48.95,48.96,55311.0,45.3217,45.331,45.2847,45.294,55311.0
2019-12-09 14:40:00,48.97,49.01,48.93,49.01,38657.0,45.3032,45.3402,45.2662,45.3402,38657.0
2019-12-09 14:45:00,49.0,49.04,48.99,49.0,43509.0,45.331,45.368,45.3217,45.331,43509.0
2019-12-09 14:50:00,49.0,49.01,48.98,48.99,41908.0,45.331,45.3402,45.3125,45.3217,41908.0
2019-12-09 14:55:00,48.99,49.01,48.94,48.95,73749.0,45.3217,45.3402,45.2755,45.2847,73749.0
2019-12-09 15:00:00,48.95,48.97,48.92,48.96,65992.0,45.2847,45.3032,45.257,45.294,65992.0
2019-12-09 15:05:00,48.96,48.99,48.94,48.98,77657.0,45.294,45.3217,45.2755,45.3125,77657.0
2019-12-09 15:10:00,48.98,48.98,48.92,48.95,60376.0,45.3125,45.3125,45.257,45.2847,60376.0
2019-12-09 15:15:00,48.95,48.99,48.92,48.97,53499.0,45.2847,45.3217,45.257,45.3032,53499.0
2019-12-09 15:20:00,48.96,48.99,48.96,48.98,36812.0,45.294,45.3217,45.294,45.3125,36812.0
2019-12-09 15:25:00,48.99,48.99,48.93,48.95,78239.0,45.3217,45.3217,45.2662,45.2847,78239.0
2019-12-09 15:30:00,48.95,48.96,48.88,48.91,83178.0,45.2847,45.294,45.22,45.2477,83178.0
2019-12-09 15:35:00,48.91,48.94,48.9,48.9,83493.0,45.2477,45.2755,45.2385,45.2385,83493.0
2019-12-09 15:40:00,48.91,49.04,48.9,49.01,100902.0,45.2477,45.368,45.2385,45.3402,100902.0
2019-12-09 15:45:00,49.01,49.04,48.98,49.01,151993.0,45.3402,45.368,45.3125,45.3402,151993.0
2019-12-09 15:50:00,49.01,49.01,48.96,48.96,206330.0,45.3402,45.3402,45.294,45.294,206330.0
2019-12-09 15:55:00,48.96,48.97,48.9,48.93,438070.0,45.294,45.3032,45.2385,45.2662,438070.0
2019-12-10 09:30:00,48.81,49.0,48.81,48.98,175591.0,45.1552,45.331,45.1552,45.3125,175591.0
2019-12-10 09:35:00,48.99,48.99,48.67,48.68,90928.0,45.3217,45.3217,45.0257,45.0349,90928.0
2019-12-10 09:40:00,48.69,48.84,48.68,48.78,59890.0,45.0442,45.183,45.0349,45.1274,59890.0
2019-12-10 09:45:00,48.77,48.85,48.75,48.84,78803.0,45.1182,45.1922,45.0997,45.183,78803.0
2019-12-10 09:50:00,48.85,48.91,48.8,48.91,42705.0,45.1922,45.2477,45.146,45.2477,42705.0
2019-12-10 09:55:00,48.91,48.96,48.82,48.89,69061.0,45.2477,45.294,45.1645,45.2292,69061.0
2019-12-10 10:00:00,48.89,48.92,48.83,48.9,93138.0,45.2292,45.257,45.1737,45.2385,93138.0
2019-12-10 10:05:00,48.89,48.98,48.88,48.97,57545.0,45.2292,45.3125,45.22,45.3032,57545.0
2019-12-10 10:10:00,48.97,48.99,48.89,48.98,100998.0,45.3032,45.3217,45.2292,45.3125,100998.0
2019-12-10 10:15:00,48.98,48.99,48.88,48.91,61458.0,45.3125,45.3217,45.22,45.2477,61458.0
2019-12-10 10:20:00,48.91,49.0,48.87,49.0,49962.0,45.2477,45.331,45.2107,45.331,49962.0
2019-12-10 10:25:00,49.0,49.09,48.96,49.07,127200.0,45.331,45.4142,45.294,45.3957,127200.0
2019-12-10 10:30:00,49.07,49.14,49.03,49.13,48077.0,45.3957,45.4605,45.3587,45.4512,48077.0
2019-12-10 10:35:00,49.12,49.14,49.04,49.1,60353.0,45.442,45.4605,45.368,45.4235,60353.0
2019-12-10 10:40:00,49.1,49.13,49.01,49.02,29285.0,45.4235,45.4512,45.3402,45.3495,29285.0
2019-12-10 10:45:00,49.02,49.11,49.0,49.05,37632.0,45.3495,45.4327,45.331,45.3772,37632.0
2019-12-10 10:50:00,49.04,49.13,49.04,49.11,29098.0,45.368,45.4512,45.368,45.4327,29098.0
2019-12-10 10:55:00,49.12,49.15,49.08,49.11,54325.0,45.442,45.4697,45.405,45.4327,54325.0
2019-12-10 11:00:00,49.11,49.13,48.97,49.04,83002.0,45.4327,45.4512,45.3032,45.368,83002.0
2019-12-10 11:05:00,49.03,49.13,49.03,49.12,29529.0,45.3587,45.4512,45.3587,45.442,29529.0
2019-12-10 11:10:00,49.12,49.17,49.09,49.11,72919.0,45.442,45.4882,45.4142,45.4327,72919.0
2019-12-10 11:15:00,49.12,49.19,49.11,49.13,34115.0,45.442,45.5067,45.4327,45.4512,34115.0
2019-12-10 11:20:00,49.13,49.14,49.08,49.1,23644.0,45.4512,45.4605,45.405,45.4235,23644.0
2019-12-10 11:25:00,49.1,49.15,49.08,49.15,33806.0,45.4235,45.4697,45.405,45.4697,33806.0
2019-12-10 11:30:00,49.15,49.19,49.12,49.14,74825.0,45.4697,45.5067,45.442,45.4605,74825.0
2019-12-10 11:35:00,49.14,49.14,49.05,49.11,95652.0,45.4605,45.4605,45.3772,45.4327,95652.0
2019-12-10 11:40:00,49.11,49.13,49.07,49.09,50370.0,45.4327,45.4512,45.3957,45.4142,50370.0
2019-12-10 11:45:00,49.09,49.13,49.07,49.08,33265.0,45.4142,45.4512,45.3957,45.405,33265.0
2019-12-10 11:50:00,49.08,49.16,49.07,49.11,65093.0,45.405,45.479,45.3957,45.4327,65093.0
2019-12-10 11:55:00,49.11,49.12,49.02,49.05,159473.0,45.4327,45.442,45.3495,45.3772,159473.0
2019-12-10 12:00:00,49.05,49.12,49.04,49.1,20851.0,45.3772,45.442,45.368,45.4235,20851.0
2019-12-10 12:05:00,49.1,49.12,49.06,49.09,39368.0,45.4235,45.442,45.3865,45.4142,39368.0
2019-12-10 12:10:00,49.09,49.1,49.05,49.07,23111.0,45.4142,45.4235,45.3772,45.3957,23111.0
2019-12-10 12:15:00,49.05,49.07,49.03,49.05,25924.0,45.3772,45.3957,45.3587,45.3772,25924.0
2019-12-10 12:20:00,49.04,49.05,48.98,48.99,35798.0,45.368,45.3772,45.3125,45.3217,35798.0
2019-12-10 12:25:00,48.99,49.01,48.94,48.95,49304.0,45.3217,45.3402,45.2755,45.2847,49304.0
2019-12-10 12:30:00,48.95,48.98,48.9,48.98,177482.0,45.2847,45.3125,45.2385,45.3125,177482.0
2019-12-10 12:35:00,48.97,48.99,48.94,48.96,25184.0,45.3032,45.3217,45.2755,45.294,25184.0
2019-12-10 12:40:00,48.96,49.0,48.96,48.98,14716.0,45.294,45.331,45.294,45.3125,14716.0
2019-12-10 12:45:00,48.98,49.0,48.97,48.97,17638.0,45.3125,45.331,45.3032,45.3032,17638.0
2019-12-10 12:50:00,48.97,49.01,48.96,49.0,18576.0,45.3032,45.3402,45.294,45.331,18576.0
2019-12-10 12:55:00,49.01,49.06,48.99,49.01,59311.0,45.3402,45.3865,45.3217,45.3402,59311.0
2019-12-10 13:00:00,49.01,49.07,49.01,49.06,21176.0,45.3402,45.3957,45.3402,45.3865,21176.0
2019-12-10 13:05:00,49.05,49.1,49.05,49.06,30679.0,45.3772,45.4235,45.3772,45.3865,30679.0
2019-12-10 13:10:00,49.08,49.09,49.04,49.07,30716.0,45.405,45.4142,45.368,45.3957,30716.0
2019-12-10 13:15:00,49.07,49.08,49.04,49.05,25200.0,45.3957,45.405,45.368,45.3772,25200.0
2019-12-10 13:20:00,49.05,49.09,49.03,49.08,20922.0,45.3772,45.4142,45.3587,45.405,20922.0
2019-12-10 13:25:00,49.08,49.1,49.07,49.09,30285.0,45.405,45.4235,45.3957,45.4142,30285.0
2019-12-10 13:30:00,49.09,49.1,49.03,49.04,28454.0,45.4142,45.4235,45.3587,45.368,28454.0
2019-12-10 13:35:00,49.04,49.07,49.03,49.07,16649.0,45.368,45.3957,45.3587,45.3957,16649.0
2019-12-10 13:40:00,49.07,49.09,49.04,49.04,45447.0,45.3957,45.4142,45.368,45.368,45447.0
2019-12-10 13:45:00,49.04,49.07,49.03,49.05,16620.0,45.368,45.3957,45.3587,45.3772,16620.0
2019-12-10 13:50:00,49.05,49.08,49.04,49.04,23480.0,45.3772,45.405,45.368,45.368,23480.0
2019-12-10 13:55:00,49.04,49.1,49.03,49.1,40230.0,45.368,45.4235,45.3587,45.4235,40230.0
2019-12-10 14:00:00,49.09,49.18,49.07,49.16,45357.0,45.4142,45.4975,45.3957,45.479,45357.0
2019-12-10 14:05:00,49.16,49.17,49.13,49.14,30419.0,45.479,45.4882,45.4512,45.4605,30419.0
2019-12-10 14:10:00,49.14,49.18,49.12,49.17,66315.0,45.4605,45.4975,45.442,45.4882,66315.0
2019-12-10 14:15:00,49.18,49.22,49.17,49.21,49880.0,45.4975,45.5345,45.4882,45.5253,49880.0
2019-12-10 14:20:00,49.21,49.24,49.2,49.23,38755.0,45.5253,45.553,45.516,45.5438,38755.0
2019-12-10 14:25:00,49.23,49.23,49.2,49.21,28283.0,45.5438,45.5438,45.516,45.5253,28283.0
2019-12-10 14:30:00,49.21,49.22,49.16,49.16,88863.0,45.5253,45.5345,45.479,45.479,88863.0
2019-12-10 14:35:00,49.16,49.21,49.15,49.21,84099.0,45.479,45.5253,45.4697,45.5253,84099.0
2019-12-10 14:40:00,49.21,49.21,49.17,49.18,37185.0,45.5253,45.5253,45.4882,45.4975,37185.0
2019-12-10 14:45:00,49.18,49.19,49.14,49.14,35106.0,45.4975,45.5067,45.4605,45.4605,35106.0
2019-12-10 14:50:00,49.15,49.17,49.14,49.14,121101.0,45.4697,45.4882,45.4605,45.4605,121101.0
2019-12-10 14:55:00,49.14,49.16,49.13,49.13,17944.0,45.4605,45.479,45.4512,45.4512,17944.0
2019-12-10 15:00:00,49.13,49.16,49.13,49.14,14409.0,45.4512,45.479,45.4512,45.4605,14409.0
2019-12-10 15:05:00,49.14,49.15,49.1,49.11,26799.0,45.4605,45.4697,45.4235,45.4327,26799.0
2019-12-10 15:10:00,49.11,49.14,49.1,49.12,28157.0,45.4327,45.4605,45.4235,45.442,28157.0
2019-12-10 15:15:00,49.12,49.12,49.07,49.07,22183.0,45.442,45.442,45.3957,45.3957,22183.0
2019-12-10 15:20:00,49.07,49.1,49.03,49.04,37448.0,45.3957,45.4235,45.3587,45.368,37448.0
2019-12-10 15:25:00,49.04,49.05,49.03,49.05,29097.0,45.368,45.3772,45.3587,45.3772,29097.0
2019-12-10 15:30:00,49.04,49.06,48.95,48.95,96391.0,45.368,45.3865,45.2847,45.2847,96391.0
2019-12-10 15:35:00,48.95,49.01,48.94,48.98,88108.0,45.2847,45.3402,45.2755,45.3125,88108.0
2019-12-10 15:40:00,48.97,49.05,48.97,49.02,46138.0,45.3032,45.3772,45.3032,45.3495,46138.0
2019-12-10 15:45:00,49.03,49.08,49.02,49.06,76792.0,45.3587,45.405,45.3495,45.3865,76792.0
2019-12-10 15:50:00,49.06,49.07,48.95,48.98,160539.0,45.3865,45.3957,45.2847,45.3125,160539.0
2019-12-10 15:55:00,48.98,49.17,48.97,49.16,461989.0,45.3125,45.4882,45.3032,45.479,461989.0
2019-12-11 09:30:00,48.93,49.17,48.91,49.17,153733.0,45.2662,45.4882,45.2477,45.4882,153733.0
2019-12-11 09:35:00,49.18,49.21,49.13,49.19,41876.0,45.4975,45.5253,45.4512,45.5067,41876.0
2019-12-11 09:40:00,49.19,49.3,49.16,49.3,45454.0,45.5067,45.6085,45.479,45.6085,45454.0
2019-12-11 09:45:00,49.29,49.32,49.25,49.3,15868.0,45.5993,45.627,45.5623,45.6085,15868.0
2019-12-11 09:50:00,49.31,49.32,49.26,49.3,30715.0,45.6178,45.627,45.5715,45.6085,30715.0
2019-12-11 09:55:00,49.3,49.33,49.27,49.31,49160.0,45.6085,45.6363,45.5808,45.6178,49160.0
2019-12-11 10:00:00,49.31,49.35,49.26,49.29,41713.0,45.6178,45.6548,45.5715,45.5993,41713.0
2019-12-11 10:05:00,49.29,49.33,49.26,49.31,113563.0,45.5993,45.6363,45.5715,45.6178,113563.0
2019-12-11 10:10:00,49.32,49.36,49.28,49.28,154291.0,45.627,45.664,45.59,45.59,154291.0
2019-12-11 10:15:00,49.28,49.34,49.28,49.31,41622.0,45.59,45.6455,45.59,45.6178,41622.0
2019-12-11 10:20:00,49.31,49.31,49.23,49.28,64073.0,45.6178,45.6178,45.5438,45.59,64073.0
2019-12-11 10:25:00,49.27,49.29,49.25,49.29,35351.0,45.5808,45.5993,45.5623,45.5993,35351.0
2019-12-11 10:30:00,49.28,49.32,49.26,49.26,70595.0,45.59,45.627,45.5715,45.5715,70595.0
2019-12-11 10:35:00,49.27,49.31,49.26,49.29,40302.0,45.5808,45.6178,45.5715,45.5993,40302.0
2019-12-11 10:40:00,49.28,49.34,49.27,49.33,120278.0,45.59,45.6455,45.5808,45.6363,120278.0
2019-12-11 10:45:00,49.33,49.35,49.3,49.33,31183.0,45.6363,45.6548,45.6085,45.6363,31183.0
2019-12-11 10:50:00,49.32,49.35,49.31,49.33,25484.0,45.627,45.6548,45.6178,45.6363,25484.0
2019-12-11 10:55:00,49.32,49.38,49.32,49.33,33108.0,45.627,45.6825,45.627,45.6363,33108.0
2019-12-11 11:00:00,49.33,49.35,49.29,49.33,35667.0,45.6363,45.6548,45.5993,45.6363,35667.0
2019-12-11 11:05:00,49.32,49.35,49.3,49.34,48423.0,45.627,45.6548,45.6085,45.6455,48423.0
2019-12-11 11:10:00,49.34,49.34,49.28,49.33,49361.0,45.6455,45.6455,45.59,45.6363,49361.0
2019-12-11 11:15:00,49.33,49.36,49.26,49.26,40895.0,45.6363,45.664,45.5715,45.5715,40895.0
2019-12-11 11:20:00,49.27,49.28,49.2,49.24,59495.0,45.5808,45.59,45.516,45.553,59495.0
2019-12-11 11:25:00,49.24,49.32,49.24,49.26,53941.0,45.553,45.627,45.553,45.5715,53941.0
2019-12-11 11:30:00,49.27,49.32,49.26,49.27,44593.0,45.5808,45.627,45.5715,45.5808,44593.0
2019-12-11 11:35:00,49.27,49.35,49.27,49.33,40285.0,45.5808,45.6548,45.5808,45.6363,40285.0
2019-12-11 11:40:00,49.34,49.36,49.32,49.35,17086.0,45.6455,45.664,45.627,45.6548,17086.0
2019-12-11 11:45:00,49.36,49.36,49.26,49.26,26243.0,45.664,45.664,45.5715,45.5715,26243.0
2019-12-11 11:50:00,49.26,49.3,49.24,49.25,24190.0,45.5715,45.6085,45.553,45.5623,24190.0
2019-12-11 11:55:00,49.24,49.28,49.22,49.25,58093.0,45.553,45.59,45.5345,45.5623,58093.0
2019-12-11 12:00:00,49.25,49.33,49.24,49.31,61660.0,45.5623,45.6363,45.553,45.6178,61660.0
2019-12-11 12:05:00,49.31,49.37,49.29,49.36,581338.0,45.6178,45.6733,45.5993,45.664,581338.0
2019-12-11 12:10:00,49.36,49.39,49.33,49.37,59580.0,45.664,45.6918,45.6363,45.6733,59580.0
2019-12-11 12:15:00,49.38,49.38,49.28,49.3,77612.0,45.6825,45.6825,45.59,45.6085,77612.0
2019-12-11 12:20:00,49.3,49.36,49.29,49.34,18496.0,45.6085,45.664,45.5993,45.6455,18496.0
2019-12-11 12:25:00,49.34,49.37,49.32,49.34,30101.0,45.6455,45.6733,45.627,45.6455,30101.0
2019-12-11 12:30:00,49.34,49.36,49.32,49.34,42072.0,45.6455,45.664,45.627,45.6455,42072.0
2019-12-11 12:35:00,49.34,49.35,49.28,49.32,42734.0,45.6455,45.6548,45.59,45.627,42734.0
2019-12-11 12:40:00,49.32,49.34,49.27,49.31,82815.0,45.627,45.6455,45.5808,45.6178,82815.0
2019-12-11 12:45:00,49.3,49.36,49.3,49.31,124595.0,45.6085,45.664,45.6085,45.6178,124595.0
2019-12-11 12:50:00,49.31,49.38,49.3,49.35,81856.0,45.6178,45.6825,45.6085,45.6548,81856.0
2019-12-11 12:55:00,49.35,49.39,49.34,49.38,175334.0,45.6548,45.6918,45.6455,45.6825,175334.0
2019-12-11 13:00:00,49.39,49.39,49.35,49.37,51429.0,45.6918,45.6918,45.6548,45.6733,51429.0
2019-12-11 13:05:00,49.36,49.39,49.29,49.32,95692.0,45.664,45.6918,45.5993,45.627,95692.0
2019-12-11 13:10:00,49.32,49.38,49.32,49.38,28994.0,45.627,45.6825,45.627,45.6825,28994.0
2019-12-11 13:15:00,49.38,49.41,49.36,49.39,95958.0,45.6825,45.7103,45.664,45.6918,95958.0
2019-12-11 13:20:00,49.39,49.39,49.33,49.35,70092.0,45.6918,45.6918,45.6363,45.6548,70092.0
2019-12-11 13:25:00,49.35,49.4,49.35,49.4,31641.0,45.6548,45.701,45.6548,45.701,31641.0
2019-12-11 13:30:00,49.4,49.43,49.39,49.41,26142.0,45.701,45.7288,45.6918,45.7103,26142.0
2019-12-11 13:35:00,49.41,49.42,49.37,49.4,29272.0,45.7103,45.7195,45.6733,45.701,29272.0
2019-12-11 13:40:00,49.38,49.4,49.36,49.36,37080.0,45.6825,45.701,45.664,45.664,37080.0
2019-12-11 13:45:00,49.37,49.37,49.35,49.36,30770.0,45.6733,45.6733,45.6548,45.664,30770.0
2019-12-11 13:50:00,49.37,49.4,49.35,49.39,39926.0,45.6733,45.701,45.6548,45.6918,39926.0
2019-12-11 13:55:00,49.39,49.41,49.36,49.4,48709.0,45.6918,45.7103,45.664,45.701,48709.0
2019-12-11 14:00:00,49.38,49.47,49.37,49.44,58656.0,45.6825,45.7658,45.6733,45.738,58656.0
2019-12-11 14:05:00,49.44,49.45,49.39,49.42,102426.0,45.738,45.7473,45.6918,45.7195,102426.0
2019-12-11 14:10:00,49.41,49.43,49.37,49.39,74213.0,45.7103,45.7288,45.6733,45.6918,74213.0
2019-12-11 14:15:00,49.4,49.43,49.36,49.4,71570.0,45.701,45.7288,45.664,45.701,71570.0
2019-12-11 14:20:00,49.41,49.48,49.4,49.46,41688.0,45.7103,45.775,45.701,45.7565,41688.0
2019-12-11 14:25:00,49.45,49.46,49.42,49.43,46474.0,45.7473,45.7565,45.7195,45.7288,46474.0
2019-12-11 14:30:00,49.43,49.45,49.42,49.44,171438.0,45.7288,45.7473,45.7195,45.738,171438.0
2019-12-11 14:35:00,49.44,49.47,49.42,49.45,101500.0,45.738,45.7658,45.7195,45.7473,101500.0
2019-12-11 14:40:00,49.46,49.52,49.44,49.49,714649.0,45.7565,45.812,45.738,45.7843,714649.0
2019-12-11 14:45:00,49.5,49.53,49.47,49.51,154783.0,45.7935,45.8213,45.7658,45.8028,154783.0
2019-12-11 14:50:00,49.5,49.51,49.44,49.45,185381.0,45.7935,45.8028,45.738,45.7473,185381.0
2019-12-11 14:55:00,49.45,49.48,49.43,49.46,78214.0,45.7473,45.775,45.7288,45.7565,78214.0
2019-12-11 15:00:00,49.46,49.46,49.43,49.46,366003.0,45.7565,45.7565,45.7288,45.7565,366003.0
2019-12-11 15:05:00,49.46,49.51,49.44,49.51,76509.0,45.7565,45.8028,45.738,45.8028,76509.0
2019-12-11 15:10:00,49.51,49.51,49.46,49.48,185697.0,45.8028,45.8028,45.7565,45.775,185697.0
2019-12-11 15:15:00,49.48,49.49,49.46,49.47,96280.0,45.775,45.7843,45.7565,45.7658,96280.0
2019-12-11 15:20:00,49.47,49.51,49.46,49.48,129618.0,45.7658,45.8028,45.7565,45.775,129618.0
2019-12-11 15:25:00,49.48,49.56,49.48,49.55,85097.0,45.775,45.849,45.775,45.8398,85097.0
2019-12-11 15:30:00,49.56,49.61,49.54,49.55,145184.0,45.849,45.8953,45.8305,45.8398,145184.0
2019-12-11 15:35:00,49.55,49.57,49.49,49.52,198207.0,45.8398,45.8583,45.7843,45.812,198207.0
2019-12-11 15:40:00,49.52,49.56,49.5,49.53,202779.0,45.812,45.849,45.7935,45.8213,202779.0
2019-12-11 15:45:00,49.53,49.55,49.5,49.53,219592.0,45.8213,45.8398,45.7935,45.8213,219592.0
2019-12-11 15:50:00,49.53,49.61,49.5,49.52,416726.0,45.8213,45.8953,45.7935,45.812,416726.0
2019-12-11 15:55:00,49.53,49.61,49.48,49.6,850631.0,45.8213,45.8953,45.775,45.886,850631.0
2019-12-12 09:30:00,49.93,50.05,49.66,50.04,388636.0,46.1913,46.3024,45.9416,46.2931,388636.0
2019-12-12 09:35:00,50.04,50.54,50.04,50.5,329520.0,46.2931,46.7557,46.2931,46.7187,329520.0
2019-12-12 09:40:00,50.49,50.62,50.46,50.55,230469.0,46.7094,46.8297,46.6817,46.7649,230469.0
2019-12-12 09:45:00,50.54,50.68,50.25,50.66,220273.0,46.7557,46.8852,46.4874,46.8667,220273.0
2019-12-12 09:50:00,50.66,50.88,50.64,50.87,342854.0,46.8667,47.0702,46.8482,47.061,342854.0
2019-12-12 09:55:00,50.86,50.89,50.72,50.88,186576.0,47.0517,47.0795,46.9222,47.0702,186576.0
2019-12-12 10:00:00,50.88,51.28,50.88,51.23,535776.0,47.0702,47.4403,47.0702,47.394,535776.0
2019-12-12 10:05:00,51.22,51.33,51.13,51.19,639795.0,47.3847,47.4865,47.3015,47.357,639795.0
2019-12-12 10:10:00,51.19,51.46,51.16,51.45,246008.0,47.357,47.6068,47.3292,47.5975,246008.0
2019-12-12 10:15:00,51.46,51.61,51.4,51.58,274473.0,47.6068,47.7455,47.5513,47.7178,274473.0
2019-12-12 10:20:00,51.58,51.65,51.48,51.54,409287.0,47.7178,47.7825,47.6253,47.6808,409287.0
2019-12-12 10:25:00,51.53,51.58,51.41,51.57,174899.0,47.6715,47.7178,47.5605,47.7085,174899.0
2019-12-12 10:30:00,51.57,51.58,51.38,51.38,150125.0,47.7085,47.7178,47.5328,47.5328,150125.0
2019-12-12 10:35:00,51.38,51.39,51.32,51.37,98533.0,47.5328,47.542,47.4773,47.5235,98533.0
2019-12-12 10:40:00,51.37,51.38,51.09,51.09,254869.0,47.5235,47.5328,47.2645,47.2645,254869.0
2019-12-12 10:45:00,51.1,51.19,51.06,51.19,255320.0,47.2737,47.357,47.2367,47.357,255320.0
2019-12-12 10:50:00,51.19,51.28,51.17,51.24,133998.0,47.357,47.4403,47.3385,47.4032,133998.0
2019-12-12 10:55:00,51.23,51.25,51.11,51.13,138654.0,47.394,47.4125,47.283,47.3015,138654.0
2019-12-12 11:00:00,51.13,51.15,51.0,51.04,136021.0,47.3015,47.32,47.1812,47.2182,136021.0
2019-12-12 11:05:00,51.03,51.17,51.03,51.13,189324.0,47.209,47.3385,47.209,47.3015,189324.0
2019-12-12 11:10:00,51.13,51.2,51.07,51.09,201407.0,47.3015,47.3662,47.246,47.2645,201407.0
2019-12-12 11:15:00,51.09,51.13,50.98,50.98,68447.0,47.2645,47.3015,47.1627,47.1627,68447.0
2019-12-12 11:20:00,50.98,51.05,50.93,51.03,98021.0,47.1627,47.2275,47.1165,47.209,98021.0
2019-12-12 11:25:00,51.02,51.06,51.01,51.02,51799.0,47.1997,47.2367,47.1905,47.1997,51799.0
2019-12-12 11:30:00,51.01,51.01,50.89,50.93,158094.0,47.1905,47.1905,47.0795,47.1165,158094.0
2019-12-12 11:35:00,50.92,50.97,50.87,50.89,158241.0,47.1072,47.1535,47.061,47.0795,158241.0
2019-12-12 11:40:00,50.89,50.96,50.87,50.9,127138.0,47.0795,47.1442,47.061,47.0887,127138.0
2019-12-12 11:45:00,50.9,50.95,50.81,50.89,231364.0,47.0887,47.135,47.0054,47.0795,231364.0
2019-12-12 11:50:00,50.89,51.03,50.86,50.96,108655.0,47.0795,47.209,47.0517,47.1442,108655.0
2019-12-12 11:55:00,50.96,51.01,50.85,50.95,142708.0,47.1442,47.1905,47.0425,47.135,142708.0
2019-12-12 12:00:00,50.95,50.96,50.72,50.75,241282.0,47.135,47.1442,46.9222,46.9499,241282.0
2019-12-12 12:05:00,50.74,50.84,50.74,50.82,38513.0,46.9407,47.0332,46.9407,47.0147,38513.0
2019-12-12 12:10:00,50.83,50.88,50.81,50.87,26381.0,47.0239,47.0702,47.0054,47.061,26381.0
2019-12-12 12:15:00,50.87,50.9,50.85,50.88,68392.0,47.061,47.0887,47.0425,47.0702,68392.0
2019-12-12 12:20:00,50.88,50.92,50.85,50.88,58237.0,47.0702,47.1072,47.0425,47.0702,58237.0
2019-12-12 12:25:00,50.88,50.95,50.88,50.94,61910.0,47.0702,47.135,47.0702,47.1257,61910.0
2019-12-12 12:30:00,50.94,51.04,50.93,51.04,43697.0,47.1257,47.2182,47.1165,47.2182,43697.0
2019-12-12 12:35:00,51.04,51.09,51.03,51.07,53522.0,47.2182,47.2645,47.209,47.246,53522.0
2019-12-12 12:40:00,51.05,51.06,50.99,51.04,156343.0,47.2275,47.2367,47.172,47.2182,156343.0
2019-12-12 12:45:00,51.04,51.06,51.0,51.03,198931.0,47.2182,47.2367,47.1812,47.209,198931.0
2019-12-12 12:50:00,51.03,51.09,51.01,51.05,184515.0,47.209,47.2645,47.1905,47.2275,184515.0
2019-12-12 12:55:00,51.05,51.07,50.98,50.99,40613.0,47.2275,47.246,47.1627,47.172,40613.0
2019-12-12 13:00:00,50.98,51.04,50.97,51.01,48672.0,47.1627,47.2182,47.1535,47.1905,48672.0
2019-12-12 13:05:00,51.01,51.07,51.01,51.05,53756.0,47.1905,47.246,47.1905,47.2275,53756.0
2019-12-12 13:10:00,51.05,51.13,51.03,51.12,53012.0,47.2275,47.3015,47.209,47.2922,53012.0
2019-12-12 13:15:00,51.12,51.2,51.1,51.2,88710.0,47.2922,47.3662,47.2737,47.3662,88710.0
2019-12-12 13:20:00,51.2,51.25,51.17,51.25,67502.0,47.3662,47.4125,47.3385,47.4125,67502.0
2019-12-12 13:25:00,51.25,51.27,51.22,51.23,108929.0,47.4125,47.431,47.3847,47.394,108929.0
2019-12-12 13:30:00,51.23,51.32,51.22,51.23,114940.0,47.394,47.4773,47.3847,47.394,114940.0
2019-12-12 13:35:00,51.24,51.24,51.16,51.16,43773.0,47.4032,47.4032,47.3292,47.3292,43773.0
2019-12-12 13:40:00,51.17,51.23,51.15,51.16,70517.0,47.3385,47.394,47.32,47.3292,70517.0
2019-12-12 13:45:00,51.15,51.2,51.14,51.19,28260.0,47.32,47.3662,47.3107,47.357,28260.0
2019-12-12 13:50:00,51.18,51.21,51.11,51.15,62421.0,47.3477,47.3755,47.283,47.32,62421.0
2019-12-12 13:55:00,51.15,51.17,51.11,51.16,110735.0,47.32,47.3385,47.283,47.3292,110735.0
2019-12-12 14:00:00,51.15,51.22,51.15,51.18,187198.0,47.32,47.3847,47.32,47.3477,187198.0
2019-12-12 14:05:00,51.19,51.25,51.18,51.23,48249.0,47.357,47.4125,47.3477,47.394,48249.0
2019-12-12 14:10:00,51.23,51.24,51.06,51.11,510461.0,47.394,47.4032,47.2367,47.283,510461.0
2019-12-12 14:15:00,51.11,51.15,51.07,51.08,93855.0,47.283,47.32,47.246,47.2552,93855.0
2019-12-12 14:20:00,51.08,51.1,51.02,51.02,63258.0,47.2552,47.2737,47.1997,47.1997,63258.0
2019-12-12 14:25:00,51.02,51.02,50.93,50.94,79893.0,47.1997,47.1997,47.1165,47.1257,79893.0
2019-12-12 14:30:00,50.94,51.28,50.92,51.23,312576.0,47.1257,47.4403,47.1072,47.394,312576.0
2019-12-12 14:35:00,51.22,51.28,51.16,51.2,45435.0,47.3847,47.4403,47.3292,47.3662,45435.0
2019-12-12 14:40:00,51.21,51.24,51.16,51.18,36097.0,47.3755,47.4032,47.3292,47.3477,36097.0
2019-12-12 14:45:00,51.18,51.23,51.16,51.16,30291.0,47.3477,47.394,47.3292,47.3292,30291.0
2019-12-12 14:50:00,51.17,51.19,51.11,51.15,180565.0,47.3385,47.357,47.283,47.32,180565.0
2019-12-12 14:55:00,51.15,51.2,51.11,51.13,101464.0,47.32,47.3662,47.283,47.3015,101464.0
2019-12-12 15:00:00,51.14,51.27,51.12,51.26,67625.0,47.3107,47.431,47.2922,47.4218,67625.0
2019-12-12 15:05:00,51.26,51.33,51.25,51.31,46642.0,47.4218,47.4865,47.4125,47.468,46642.0
2019-12-12 15:10:00,51.31,51.32,51.26,51.29,37673.0,47.468,47.4773,47.4218,47.4495,37673.0
2019-12-12 15:15:00,51.28,51.29,51.23,51.24,169414.0,47.4403,47.4495,47.394,47.4032,169414.0
2019-12-12 15:20:00,51.24,51.3,51.24,51.3,235031.0,47.4032,47.4588,47.4032,47.4588,235031.0
2019-12-12 15:25:00,51.29,51.3,51.26,51.28,123406.0,47.4495,47.4588,47.4218,47.4403,123406.0
2019-12-12 15:30:00,51.28,51.28,51.21,51.22,117023.0,47.4403,47.4403,47.3755,47.3847,117023.0
2019-12-12 15:35:00,51.21,51.3,51.18,51.27,334208.0,47.3755,47.4588,47.3477,47.431,334208.0
2019-12-12 15:40:00,51.27,51.29,51.21,51.23,345485.0,47.431,47.4495,47.3755,47.394,345485.0
2019-12-12 15:45:00,51.24,51.27,51.18,51.27,420075.0,47.4032,47.431,47.3477,47.431,420075.0
2019-12-12 15:50:00,51.26,51.27,51.18,51.2,453193.0,47.4218,47.431,47.3477,47.3662,453193.0
2019-12-12 15:55:00,51.19,51.21,51.08,51.08,952633.0,47.357,47.3755,47.2552,47.2552,952633.0
2019-12-13 09:30:00,51.15,51.36,50.77,50.77,272909.0,47.32,47.5143,46.9684,46.9684,272909.0
2019-12-13 09:35:00,50.78,51.05,50.77,50.99,250385.0,46.9777,47.2275,46.9684,47.172,250385.0
2019-12-13 09:40:00,51.01,51.01,50.9,50.96,176885.0,47.1905,47.1905,47.0887,47.1442,176885.0
2019-12-13 09:45:00,50.96,50.97,50.8,50.84,116490.0,47.1442,47.1535,46.9962,47.0332,116490.0
2019-12-13 09:50:00,50.84,50.93,50.81,50.87,196825.0,47.0332,47.1165,47.0054,47.061,196825.0
2019-12-13 09:55:00,50.87,50.94,50.81,50.83,84002.0,47.061,47.1257,47.0054,47.0239,84002.0
2019-12-13 10:00:00,50.83,51.14,50.78,51.11,487951.0,47.0239,47.3107,46.9777,47.283,487951.0
2019-12-13 10:05:00,51.12,51.13,50.97,51.05,178761.0,47.2922,47.3015,47.1535,47.2275,178761.0
2019-12-13 10:10:00,51.05,51.1,50.89,50.9,153910.0,47.2275,47.2737,47.0795,47.0887,153910.0
2019-12-13 10:15:00,50.9,51.13,50.87,51.12,175952.0,47.0887,47.3015,47.061,47.2922,175952.0
2019-12-13 10:20:00,51.1,51.13,50.96,51.02,99609.0,47.2737,47.3015,47.1442,47.1997,99609.0
2019-12-13 10:25:00,51.01,51.05,50.83,50.85,204319.0,47.1905,47.2275,47.0239,47.0425,204319.0
2019-12-13 10:30:00,50.85,50.87,50.67,50.74,148774.0,47.0425,47.061,46.8759,46.9407,148774.0
2019-12-13 10:35:00,50.73,50.75,50.6,50.69,187953.0,46.9314,46.9499,46.8112,46.8944,187953.0
2019-12-13 10:40:00,50.69,50.81,50.66,50.79,231215.0,46.8944,47.0054,46.8667,46.9869,231215.0
2019-12-13 10:45:00,50.79,50.85,50.7,50.71,234188.0,46.9869,47.0425,46.9037,46.9129,234188.0
2019-12-13 10:50:00,50.71,50.72,50.51,50.53,147081.0,46.9129,46.9222,46.7279,46.7464,147081.0
2019-12-13 10:55:00,50.52,50.6,50.51,50.58,96701.0,46.7372,46.8112,46.7279,46.7927,96701.0
2019-12-13 11:00:00,50.58,50.61,50.5,50.55,152855.0,46.7927,46.8204,46.7187,46.7649,152855.0
2019-12-13 11:05:00,50.55,50.64,50.54,50.59,152969.0,46.7649,46.8482,46.7557,46.8019,152969.0
2019-12-13 11:10:00,50.6,50.61,50.49,50.52,241771.0,46.8112,46.8204,46.7094,46.7372,241771.0
2019-12-13 11:15:00,50.52,50.55,50.23,50.25,130761.0,46.7372,46.7649,46.4689,46.4874,130761.0
2019-12-13 11:20:00,50.25,50.29,50.17,50.26,137594.0,46.4874,46.5244,46.4134,46.4966,137594.0
2019-12-13 11:25:00,50.26,50.29,50.19,50.26,119472.0,46.4966,46.5244,46.4319,46.4966,119472.0
2019-12-13 11:30:00,50.26,50.32,50.15,50.2,119242.0,46.4966,46.5521,46.3949,46.4411,119242.0
2019-12-13 11:35:00,50.2,50.34,50.19,50.3,120058.0,46.4411,46.5706,46.4319,46.5336,120058.0
2019-12-13 11:40:00,50.3,50.36,50.28,50.34,211967.0,46.5336,46.5891,46.5151,46.5706,211967.0
2019-12-13 11:45:00,50.34,50.42,50.29,50.31,196138.0,46.5706,46.6446,46.5244,46.5429,196138.0
2019-12-13 11:50:00,50.32,50.43,50.31,50.43,282651.0,46.5521,46.6539,46.5429,46.6539,282651.0
2019-12-13 11:55:00,50.42,50.46,50.39,50.43,104430.0,46.6446,46.6817,46.6169,46.6539,104430.0
2019-12-13 12:00:00,50.43,50.46,50.35,50.43,325137.0,46.6539,46.6817,46.5799,46.6539,325137.0
2019-12-13 12:05:00,50.43,50.48,50.4,50.47,199753.0,46.6539,46.7002,46.6261,46.6909,199753.0
2019-12-13 12:10:00,50.47,50.47,50.33,50.43,125838.0,46.6909,46.6909,46.5614,46.6539,125838.0
2019-12-13 12:15:00,50.44,50.48,50.28,50.29,77962.0,46.6632,46.7002,46.5151,46.5244,77962.0
2019-12-13 12:20:00,50.28,50.42,50.24,50.41,139438.0,46.5151,46.6446,46.4781,46.6354,139438.0
2019-12-13 12:25:00,50.41,50.52,50.41,50.48,80359.0,46.6354,46.7372,46.6354,46.7002,80359.0
2019-12-13 12:30:00,50.48,50.51,50.44,50.47,111865.0,46.7002,46.7279,46.6632,46.6909,111865.0
2019-12-13 12:35:00,50.46,50.5,50.44,50.46,56046.0,46.6817,46.7187,46.6632,46.6817,56046.0
2019-12-13 12:40:00,50.47,50.48,50.35,50.36,995202.0,46.6909,46.7002,46.5799,46.5891,995202.0
2019-12-13 12:45:00,50.34,50.36,50.3,50.3,55744.0,46.5706,46.5891,46.5336,46.5336,55744.0
2019-12-13 12:50:00,50.3,50.38,50.28,50.37,54343.0,46.5336,46.6076,46.5151,46.5984,54343.0
2019-12-13 12:55:00,50.36,50.45,50.35,50.42,44610.0,46.5891,46.6724,46.5799,46.6446,44610.0
2019-12-13 13:00:00,50.42,50.42,50.29,50.3,47868.0,46.6446,46.6446,46.5244,46.5336,47868.0
2019-12-13 13:05:00,50.3,50.33,50.29,50.32,27492.0,46.5336,46.5614,46.5244,46.5521,27492.0
2019-12-13 13:10:00,50.33,50.33,50.29,50.32,168984.0,46.5614,46.5614,46.5244,46.5521,168984.0
2019-12-13 13:15:00,50.32,50.32,50.27,50.3,54428.0,46.5521,46.5521,46.5059,46.5336,54428.0
2019-12-13 13:20:00,50.31,50.32,50.27,50.3,43026.0,46.5429,46.5521,46.5059,46.5336,43026.0
2019-12-13 13:25:00,50.3,50.33,50.29,50.32,35389.0,46.5336,46.5614,46.5244,46.5521,35389.0
2019-12-13 13:30:00,50.32,50.33,50.22,50.23,79783.0,46.5521,46.5614,46.4596,46.4689,79783.0
2019-12-13 13:35:00,50.23,50.29,50.19,50.19,38545.0,46.4689,46.5244,46.4319,46.4319,38545.0
2019-12-13 13:40:00,50.2,50.21,50.13,50.14,53127.0,46.4411,46.4504,46.3764,46.3856,53127.0
2019-12-13 13:45:00,50.15,50.2,50.14,50.16,51684.0,46.3949,46.4411,46.3856,46.4041,51684.0
2019-12-13 13:50:00,50.16,50.24,50.14,50.2,147971.0,46.4041,46.4781,46.3856,46.4411,147971.0
2019-12-13 13:55:00,50.2,50.27,50.18,50.23,50644.0,46.4411,46.5059,46.4226,46.4689,50644.0
2019-12-13 14:00:00,50.23,50.3,50.21,50.23,78330.0,46.4689,46.5336,46.4504,46.4689,78330.0
2019-12-13 14:05:00,50.23,50.24,50.19,50.19,34570.0,46.4689,46.4781,46.4319,46.4319,34570.0
2019-12-13 14:10:00,50.19,50.23,50.18,50.19,39959.0,46.4319,46.4689,46.4226,46.4319,39959.0
2019-12-13 14:15:00,50.2,50.24,50.19,50.21,69429.0,46.4411,46.4781,46.4319,46.4504,69429.0
2019-12-13 14:20:00,50.22,50.23,50.2,50.22,45089.0,46.4596,46.4689,46.4411,46.4596,45089.0
2019-12-13 14:25:00,50.22,50.23,50.17,50.18,80220.0,46.4596,46.4689,46.4134,46.4226,80220.0
2019-12-13 14:30:00,50.18,50.18,50.09,50.16,124338.0,46.4226,46.4226,46.3394,46.4041,124338.0
2019-12-13 14:35:00,50.16,50.16,50.1,50.14,65646.0,46.4041,46.4041,46.3486,46.3856,65646.0
2019-12-13 14:40:00,50.15,50.16,50.12,50.13,43171.0,46.3949,46.4041,46.3671,46.3764,43171.0
2019-12-13 14:45:00,50.13,50.17,50.13,50.15,33867.0,46.3764,46.4134,46.3764,46.3949,33867.0
2019-12-13 14:50:00,50.14,50.19,50.13,50.19,34423.0,46.3856,46.4319,46.3764,46.4319,34423.0
2019-12-13 14:55:00,50.19,50.21,50.17,50.19,43275.0,46.4319,46.4504,46.4134,46.4319,43275.0
2019-12-13 15:00:00,50.19,50.19,50.12,50.13,60625.0,46.4319,46.4319,46.3671,46.3764,60625.0
2019-12-13 15:05:00,50.14,50.15,50.11,50.11,59187.0,46.3856,46.3949,46.3579,46.3579,59187.0
2019-12-13 15:10:00,50.11,50.13,50.03,50.03,107821.0,46.3579,46.3764,46.2839,46.2839,107821.0
2019-12-13 15:15:00,50.03,50.1,50.0,50.07,222307.0,46.2839,46.3486,46.2561,46.3209,222307.0
2019-12-13 15:20:00,50.07,50.12,50.05,50.07,154048.0,46.3209,46.3671,46.3024,46.3209,154048.0
2019-12-13 15:25:00,50.07,50.09,50.02,50.05,152530.0,46.3209,46.3394,46.2746,46.3024,152530.0
2019-12-13 15:30:00,50.05,50.08,49.97,49.98,196905.0,46.3024,46.3301,46.2283,46.2376,196905.0
2019-12-13 15:35:00,49.98,49.98,49.89,49.89,147348.0,46.2376,46.2376,46.1543,46.1543,147348.0
2019-12-13 15:40:00,49.89,49.98,49.89,49.93,150030.0,46.1543,46.2376,46.1543,46.1913,150030.0
2019-12-13 15:45:00,49.92,49.95,49.83,49.91,280643.0,46.1821,46.2098,46.0988,46.1728,280643.0
2019-12-13 15:50:00,49.91,49.97,49.86,49.87,437838.0,46.1728,46.2283,46.1266,46.1358,437838.0
2019-12-13 15:55:00,49.86,49.99,49.81,49.98,1149975.0,46.1266,46.2468,46.0803,46.2376,1149975.0
2019-12-16 09:30:00,50.5,50.52,50.22,50.37,378012.0,46.7187,46.7372,46.4596,46.5984,378012.0
2019-12-16 09:35:00,50.37,50.4,50.2,50.2,264110.0,46.5984,46.6261,46.4411,46.4411,264110.0
2019-12-16 09:40:00,50.21,50.24,50.06,50.08,111287.0,46.4504,46.4781,46.3116,46.3301,111287.0
2019-12-16 09:45:00,50.09,50.21,50.05,50.05,131573.0,46.3394,46.4504,46.3024,46.3024,131573.0
2019-12-16 09:50:00,50.05,50.05,49.91,49.92,77312.0,46.3024,46.3024,46.1728,46.1821,77312.0
2019-12-16 09:55:00,49.93,49.99,49.88,49.99,133457.0,46.1913,46.2468,46.1451,46.2468,133457.0
2019-12-16 10:00:00,49.99,50.17,49.99,50.17,177753.0,46.2468,46.4134,46.2468,46.4134,177753.0
2019-12-16 10:05:00,50.17,50.23,50.11,50.2,215735.0,46.4134,46.4689,46.3579,46.4411,215735.0
2019-12-16 10:10:00,50.21,50.23,50.12,50.16,140903.0,46.4504,46.4689,46.3671,46.4041,140903.0
2019-12-16 10:15:00,50.16,50.18,50.09,50.11,89646.0,46.4041,46.4226,46.3394,46.3579,89646.0
2019-12-16 10:20:00,50.11,50.13,50.01,50.02,101792.0,46.3579,46.3764,46.2653,46.2746,101792.0
2019-12-16 10:25:00,50.02,50.09,50.02,50.04,76772.0,46.2746,46.3394,46.2746,46.2931,76772.0
2019-12-16 10:30:00,50.04,50.11,50.0,50.09,146682.0,46.2931,46.3579,46.2561,46.3394,146682.0
2019-12-16 10:35:00,50.09,50.1,50.02,50.05,97293.0,46.3394,46.3486,46.2746,46.3024,97293.0
2019-12-16 10:40:00,50.06,50.06,49.99,50.02,64299.0,46.3116,46.3116,46.2468,46.2746,64299.0
2019-12-16 10:45:00,50.02,50.05,49.98,50.02,109804.0,46.2746,46.3024,46.2376,46.2746,109804.0
2019-12-16 10:50:00,50.03,50.07,50.02,50.06,66947.0,46.2839,46.3209,46.2746,46.3116,66947.0
2019-12-16 10:55:00,50.05,50.07,49.99,50.01,102006.0,46.3024,46.3209,46.2468,46.2653,102006.0
2019-12-16 11:00:00,50.02,50.08,50.0,50.02,86402.0,46.2746,46.3301,46.2561,46.2746,86402.0
2019-12-16 11:05:00,50.02,50.03,49.98,49.98,109741.0,46.2746,46.2839,46.2376,46.2376,109741.0
2019-12-16 11:10:00,49.99,50.03,49.97,50.01,27603.0,46.2468,46.2839,46.2283,46.2653,27603.0
2019-12-16 11:15:00,50.02,50.03,49.9,49.9,46317.0,46.2746,46.2839,46.1636,46.1636,46317.0
2019-12-16 11:20:00,49.89,50.02,49.88,50.01,182763.0,46.1543,46.2746,46.1451,46.2653,182763.0
2019-12-16 11:25:00,50.01,50.04,49.98,49.98,62323.0,46.2653,46.2931,46.2376,46.2376,62323.0
2019-12-16 11:30:00,49.99,50.01,49.94,49.97,56861.0,46.2468,46.2653,46.2006,46.2283,56861.0
2019-12-16 11:35:00,49.97,50.01,49.94,50.0,68506.0,46.2283,46.2653,46.2006,46.2561,68506.0
2019-12-16 11:40:00,50.0,50.01,49.97,49.98,36894.0,46.2561,46.2653,46.2283,46.2376,36894.0
2019-12-16 11:45:00,49.98,49.99,49.94,49.98,40941.0,46.2376,46.2468,46.2006,46.2376,40941.0
2019-12-16 11:50:00,49.98,49.99,49.94,49.96,42715.0,46.2376,46.2468,46.2006,46.2191,42715.0
2019-12-16 11:55:00,49.96,50.0,49.93,49.98,76622.0,46.2191,46.2561,46.1913,46.2376,76622.0
2019-12-16 12:00:00,49.98,50.0,49.96,49.96,78080.0,46.2376,46.2561,46.2191,46.2191,78080.0
2019-12-16 12:05:00,49.95,49.98,49.87,49.87,70523.0,46.2098,46.2376,46.1358,46.1358,70523.0
2019-12-16 12:10:00,49.88,49.95,49.86,49.93,30400.0,46.1451,46.2098,46.1266,46.1913,30400.0
2019-12-16 12:15:00,49.94,50.01,49.93,49.98,110786.0,46.2006,46.2653,46.1913,46.2376,110786.0
2019-12-16 12:20:00,49.98,50.0,49.95,49.99,38618.0,46.2376,46.2561,46.2098,46.2468,38618.0
2019-12-16 12:25:00,49.99,50.01,49.95,49.98,53195.0,46.2468,46.2653,46.2098,46.2376,53195.0
2019-12-16 12:30:00,49.98,50.01,49.95,50.0,51157.0,46.2376,46.2653,46.2098,46.2561,51157.0
2019-12-16 12:35:00,50.0,50.01,49.98,50.01,65397.0,46.2561,46.2653,46.2376,46.2653,65397.0
2019-12-16 12:40:00,50.01,50.02,49.95,50.0,105963.0,46.2653,46.2746,46.2098,46.2561,105963.0
2019-12-16 12:45:00,50.0,50.01,49.92,49.93,189566.0,46.2561,46.2653,46.1821,46.1913,189566.0
2019-12-16 12:50:00,49.94,49.95,49.92,49.94,29887.0,46.2006,46.2098,46.1821,46.2006,29887.0
2019-12-16 12:55:00,49.94,49.95,49.9,49.92,34344.0,46.2006,46.2098,46.1636,46.1821,34344.0
2019-12-16 13:00:00,49.92,49.96,49.91,49.95,138689.0,46.1821,46.2191,46.1728,46.2098,138689.0
2019-12-16 13:05:00,49.95,49.96,49.93,49.94,140217.0,46.2098,46.2191,46.1913,46.2006,140217.0
2019-12-16 13:10:00,49.95,49.95,49.91,49.92,42937.0,46.2098,46.2098,46.1728,46.1821,42937.0
2019-12-16 13:15:00,49.92,49.95,49.87,49.87,39181.0,46.1821,46.2098,46.1358,46.1358,39181.0
2019-12-16 13:20:00,49.88,49.92,49.87,49.91,44289.0,46.1451,46.1821,46.1358,46.1728,44289.0
2019-12-16 13:25:00,49.91,49.95,49.9,49.95,75189.0,46.1728,46.2098,46.1636,46.2098,75189.0
2019-12-16 13:30:00,49.95,49.95,49.85,49.86,56591.0,46.2098,46.2098,46.1173,46.1266,56591.0
2019-12-16 13:35:00,49.85,49.85,49.81,49.82,52960.0,46.1173,46.1173,46.0803,46.0896,52960.0
2019-12-16 13:40:00,49.82,49.88,49.81,49.85,39834.0,46.0896,46.1451,46.0803,46.1173,39834.0
2019-12-16 13:45:00,49.86,49.87,49.83,49.84,31975.0,46.1266,46.1358,46.0988,46.1081,31975.0
2019-12-16 13:50:00,49.84,49.87,49.82,49.87,38654.0,46.1081,46.1358,46.0896,46.1358,38654.0
2019-12-16 13:55:00,49.87,49.89,49.83,49.86,90716.0,46.1358,46.1543,46.0988,46.1266,90716.0
2019-12-16 14:00:00,49.86,49.88,49.79,49.82,70781.0,46.1266,46.1451,46.0618,46.0896,70781.0
2019-12-16 14:05:00,49.82,49.84,49.81,49.83,29259.0,46.0896,46.1081,46.0803,46.0988,29259.0
2019-12-16 14:10:00,49.82,49.85,49.81,49.83,45814.0,46.0896,46.1173,46.0803,46.0988,45814.0
2019-12-16 14:15:00,49.83,49.87,49.82,49.87,28016.0,46.0988,46.1358,46.0896,46.1358,28016.0
2019-12-16 14:20:00,49.88,49.89,49.84,49.84,52491.0,46.1451,46.1543,46.1081,46.1081,52491.0
2019-12-16 14:25:00,49.84,49.85,49.81,49.84,33626.0,46.1081,46.1173,46.0803,46.1081,33626.0
2019-12-16 14:30:00,49.85,49.88,49.82,49.87,76252.0,46.1173,46.1451,46.0896,46.1358,76252.0
2019-12-16 14:35:00,49.87,49.91,49.85,49.89,108599.0,46.1358,46.1728,46.1173,46.1543,108599.0
2019-12-16 14:40:00,49.89,49.96,49.87,49.93,72927.0,46.1543,46.2191,46.1358,46.1913,72927.0
2019-12-16 14:45:00,49.92,49.92,49.84,49.85,34127.0,46.1821,46.1821,46.1081,46.1173,34127.0
2019-12-16 14:50:00,49.85,49.88,49.81,49.82,35860.0,46.1173,46.1451,46.0803,46.0896,35860.0
2019-12-16 14:55:00,49.82,49.82,49.76,49.79,41745.0,46.0896,46.0896,46.0341,46.0618,41745.0
2019-12-16 15:00:00,49.79,49.8,49.77,49.8,24679.0,46.0618,46.0711,46.0433,46.0711,24679.0
2019-12-16 15:05:00,49.8,49.81,49.75,49.77,67276.0,46.0711,46.0803,46.0248,46.0433,67276.0
2019-12-16 15:10:00,49.76,49.8,49.75,49.79,44160.0,46.0341,46.0711,46.0248,46.0618,44160.0
2019-12-16 15:15:00,49.79,49.82,49.77,49.78,35781.0,46.0618,46.0896,46.0433,46.0526,35781.0
2019-12-16 15:20:00,49.77,49.81,49.76,49.8,46858.0,46.0433,46.0803,46.0341,46.0711,46858.0
2019-12-16 15:25:00,49.8,49.85,49.78,49.8,66568.0,46.0711,46.1173,46.0526,46.0711,66568.0
2019-12-16 15:30:00,49.8,49.81,49.76,49.8,112560.0,46.0711,46.0803,46.0341,46.0711,112560.0
2019-12-16 15:35:00,49.8,49.82,49.75,49.82,135869.0,46.0711,46.0896,46.0248,46.0896,135869.0
2019-12-16 15:40:00,49.81,49.83,49.75,49.77,86894.0,46.0803,46.0988,46.0248,46.0433,86894.0
2019-12-16 15:45:00,49.76,49.77,49.69,49.73,140148.0,46.0341,46.0433,45.9693,46.0063,140148.0
2019-12-16 15:50:00,49.74,49.75,49.68,49.71,237627.0,46.0156,46.0248,45.9601,45.9878,237627.0
2019-12-16 15:55:00,49.7,49.77,49.7,49.72,543736.0,45.9786,46.0433,45.9786,45.9971,543736.0
2019-12-17 09:30:00,49.56,49.7,49.46,49.52,171869.0,45.849,45.9786,45.7565,45.812,171869.0
2019-12-17 09:35:00,49.5,49.7,49.45,49.65,105227.0,45.7935,45.9786,45.7473,45.9323,105227.0
2019-12-17 09:40:00,49.65,49.68,49.56,49.66,86604.0,45.9323,45.9601,45.849,45.9416,86604.0
2019-12-17 09:45:00,49.66,49.66,49.55,49.6,173613.0,45.9416,45.9416,45.8398,45.886,173613.0
2019-12-17 09:50:00,49.6,49.65,49.55,49.6,109317.0,45.886,45.9323,45.8398,45.886,109317.0
2019-12-17 09:55:00,49.6,49.61,49.49,49.51,62853.0,45.886,45.8953,45.7843,45.8028,62853.0
2019-12-17 10:00:00,49.51,49.65,49.51,49.58,102511.0,45.8028,45.9323,45.8028,45.8675,102511.0
2019-12-17 10:05:00,49.57,49.63,49.54,49.61,62522.0,45.8583,45.9138,45.8305,45.8953,62522.0
2019-12-17 10:10:00,49.6,49.64,49.58,49.58,76258.0,45.886,45.9231,45.8675,45.8675,76258.0
2019-12-17 10:15:00,49.59,49.65,49.56,49.63,165321.0,45.8768,45.9323,45.849,45.9138,165321.0
2019-12-17 10:20:00,49.63,49.66,49.55,49.65,87153.0,45.9138,45.9416,45.8398,45.9323,87153.0
2019-12-17 10:25:00,49.66,49.66,49.57,49.58,96997.0,45.9416,45.9416,45.8583,45.8675,96997.0
2019-12-17 10:30:00,49.58,49.62,49.54,49.55,54204.0,45.8675,45.9046,45.8305,45.8398,54204.0
2019-12-17 10:35:00,49.55,49.61,49.55,49.59,44412.0,45.8398,45.8953,45.8398,45.8768,44412.0
2019-12-17 10:40:00,49.58,49.62,49.58,49.62,160987.0,45.8675,45.9046,45.8675,45.9046,160987.0
2019-12-17 10:45:00,49.61,49.71,49.59,49.59,212801.0,45.8953,45.9878,45.8768,45.8768,212801.0
2019-12-17 10:50:00,49.59,49.62,49.56,49.56,49778.0,45.8768,45.9046,45.849,45.849,49778.0
2019-12-17 10:55:00,49.55,49.57,49.51,49.51,56467.0,45.8398,45.8583,45.8028,45.8028,56467.0
2019-12-17 11:00:00,49.52,49.6,49.51,49.57,43279.0,45.812,45.886,45.8028,45.8583,43279.0
2019-12-17 11:05:00,49.58,49.58,49.52,49.54,47330.0,45.8675,45.8675,45.812,45.8305,47330.0
2019-12-17 11:10:00,49.54,49.57,49.51,49.54,65470.0,45.8305,45.8583,45.8028,45.8305,65470.0
2019-12-17 11:15:00,49.55,49.59,49.53,49.55,41608.0,45.8398,45.8768,45.8213,45.8398,41608.0
2019-12-17 11:20:00,49.55,49.56,49.51,49.54,31650.0,45.8398,45.849,45.8028,45.8305,31650.0
2019-12-17 11:25:00,49.53,49.55,49.49,49.5,52724.0,45.8213,45.8398,45.7843,45.7935,52724.0
2019-12-17 11:30:00,49.5,49.51,49.46,49.51,52173.0,45.7935,45.8028,45.7565,45.8028,52173.0
2019-12-17 11:35:00,49.51,49.54,49.5,49.52,35219.0,45.8028,45.8305,45.7935,45.812,35219.0
2019-12-17 11:40:00,49.52,49.54,49.49,49.54,54163.0,45.812,45.8305,45.7843,45.8305,54163.0
2019-12-17 11:45:00,49.54,49.58,49.51,49.51,75220.0,45.8305,45.8675,45.8028,45.8028,75220.0
2019-12-17 11:50:00,49.52,49.54,49.5,49.51,91358.0,45.812,45.8305,45.7935,45.8028,91358.0
2019-12-17 11:55:00,49.52,49.6,49.51,49.58,75848.0,45.812,45.886,45.8028,45.8675,75848.0
2019-12-17 12:00:00,49.59,49.6,49.54,49.56,80743.0,45.8768,45.886,45.8305,45.849,80743.0
2019-12-17 12:05:00,49.57,49.6,49.53,49.54,49216.0,45.8583,45.886,45.8213,45.8305,49216.0
2019-12-17 12:10:00,49.54,49.56,49.51,49.52,93608.0,45.8305,45.849,45.8028,45.812,93608.0
2019-12-17 12:15:00,49.52,49.55,49.5,49.53,58505.0,45.812,45.8398,45.7935,45.8213,58505.0
2019-12-17 12:20:00,49.52,49.58,49.51,49.55,102559.0,45.812,45.8675,45.8028,45.8398,102559.0
2019-12-17 12:25:00,49.55,49.6,49.54,49.59,65708.0,45.8398,45.886,45.8305,45.8768,65708.0
2019-12-17 12:30:00,49.59,49.61,49.57,49.59,73830.0,45.8768,45.8953,45.8583,45.8768,73830.0
2019-12-17 12:35:00,49.58,49.61,49.55,49.6,70498.0,45.8675,45.8953,45.8398,45.886,70498.0
2019-12-17 12:40:00,49.6,49.63,49.59,49.62,116559.0,45.886,45.9138,45.8768,45.9046,116559.0
2019-12-17 12:45:00,49.62,49.63,49.59,49.61,42283.0,45.9046,45.9138,45.8768,45.8953,42283.0
2019-12-17 12:50:00,49.61,49.61,49.52,49.55,146538.0,45.8953,45.8953,45.812,45.8398,146538.0
2019-12-17 12:55:00,49.55,49.56,49.51,49.54,31257.0,45.8398,45.849,45.8028,45.8305,31257.0
2019-12-17 13:00:00,49.53,49.59,49.52,49.58,55902.0,45.8213,45.8768,45.812,45.8675,55902.0
2019-12-17 13:05:00,49.57,49.6,49.56,49.58,30315.0,45.8583,45.886,45.849,45.8675,30315.0
2019-12-17 13:10:00,49.57,49.61,49.55,49.55,72595.0,45.8583,45.8953,45.8398,45.8398,72595.0
2019-12-17 13:15:00,49.55,49.59,49.52,49.53,67998.0,45.8398,45.8768,45.812,45.8213,67998.0
2019-12-17 13:20:00,49.53,49.58,49.52,49.56,49271.0,45.8213,45.8675,45.812,45.849,49271.0
2019-12-17 13:25:00,49.56,49.59,49.53,49.56,63675.0,45.849,45.8768,45.8213,45.849,63675.0
2019-12-17 13:30:00,49.55,49.56,49.52,49.54,42003.0,45.8398,45.849,45.812,45.8305,42003.0
2019-12-17 13:35:00,49.54,49.57,49.53,49.55,36811.0,45.8305,45.8583,45.8213,45.8398,36811.0
2019-12-17 13:40:00,49.56,49.61,49.56,49.59,57348.0,45.849,45.8953,45.849,45.8768,57348.0
2019-12-17 13:45:00,49.59,49.64,49.54,49.58,81343.0,45.8768,45.9231,45.8305,45.8675,81343.0
2019-12-17 13:50:00,49.58,49.62,49.57,49.59,32176.0,45.8675,45.9046,45.8583,45.8768,32176.0
2019-12-17 13:55:00,49.59,49.63,49.57,49.6,61061.0,45.8768,45.9138,45.8583,45.886,61061.0
2019-12-17 14:00:00,49.61,49.64,49.57,49.58,59854.0,45.8953,45.9231,45.8583,45.8675,59854.0
2019-12-17 14:05:00,49.59,49.63,49.57,49.59,57621.0,45.8768,45.9138,45.8583,45.8768,57621.0
2019-12-17 14:10:00,49.59,49.6,49.57,49.59,38970.0,45.8768,45.886,45.8583,45.8768,38970.0
2019-12-17 14:15:00,49.59,49.63,49.58,49.59,72173.0,45.8768,45.9138,45.8675,45.8768,72173.0
2019-12-17 14:20:00,49.6,49.6,49.57,49.59,35076.0,45.886,45.886,45.8583,45.8768,35076.0
2019-12-17 14:25:00,49.59,49.59,49.55,49.57,25072.0,45.8768,45.8768,45.8398,45.8583,25072.0
2019-12-17 14:30:00,49.57,49.64,49.56,49.62,112417.0,45.8583,45.9231,45.849,45.9046,112417.0
2019-12-17 14:35:00,49.62,49.67,49.6,49.61,79814.0,45.9046,45.9508,45.886,45.8953,79814.0
2019-12-17 14:40:00,49.61,49.63,49.59,49.62,44941.0,45.8953,45.9138,45.8768,45.9046,44941.0
2019-12-17 14:45:00,49.62,49.63,49.58,49.6,41732.0,45.9046,45.9138,45.8675,45.886,41732.0
2019-12-17 14:50:00,49.59,49.62,49.59,49.62,37500.0,45.8768,45.9046,45.8768,45.9046,37500.0
2019-12-17 14:55:00,49.62,49.62,49.59,49.61,57407.0,45.9046,45.9046,45.8768,45.8953,57407.0
2019-12-17 15:00:00,49.6,49.61,49.57,49.59,38069.0,45.886,45.8953,45.8583,45.8768,38069.0
2019-12-17 15:05:00,49.59,49.59,49.57,49.58,24926.0,45.8768,45.8768,45.8583,45.8675,24926.0
2019-12-17 15:10:00,49.57,49.61,49.56,49.61,46998.0,45.8583,45.8953,45.849,45.8953,46998.0
2019-12-17 15:15:00,49.61,49.61,49.58,49.59,51869.0,45.8953,45.8953,45.8675,45.8768,51869.0
2019-12-17 15:20:00,49.59,49.61,49.59,49.59,75726.0,45.8768,45.8953,45.8768,45.8768,75726.0
2019-12-17 15:25:00,49.59,49.63,49.59,49.62,66725.0,45.8768,45.9138,45.8768,45.9046,66725.0
2019-12-17 15:30:00,49.62,49.63,49.55,49.61,152283.0,45.9046,45.9138,45.8398,45.8953,152283.0
2019-12-17 15:35:00,49.61,49.63,49.59,49.61,172020.0,45.8953,45.9138,45.8768,45.8953,172020.0
2019-12-17 15:40:00,49.61,49.61,49.53,49.54,126649.0,45.8953,45.8953,45.8213,45.8305,126649.0
2019-12-17 15:45:00,49.54,49.54,49.48,49.51,241307.0,45.8305,45.8305,45.775,45.8028,241307.0
2019-12-17 15:50:00,49.51,49.52,49.45,49.47,239420.0,45.8028,45.812,45.7473,45.7658,239420.0
2019-12-17 15:55:00,49.48,49.51,49.44,49.46,762177.0,45.775,45.8028,45.738,45.7565,762177.0
2019-12-18 09:30:00,49.65,49.65,49.37,49.4,136987.0,45.9323,45.9323,45.6733,45.701,136987.0
2019-12-18 09:35:00,49.4,49.5,49.39,49.5,60828.0,45.701,45.7935,45.6918,45.7935,60828.0
2019-12-18 09:40:00,49.5,49.51,49.46,49.51,62719.0,45.7935,45.8028,45.7565,45.8028,62719.0
2019-12-18 09:45:00,49.5,49.52,49.41,49.43,58068.0,45.7935,45.812,45.7103,45.7288,58068.0
2019-12-18 09:50:00,49.43,49.64,49.43,49.64,74588.0,45.7288,45.9231,45.7288,45.9231,74588.0
2019-12-18 09:55:00,49.64,49.64,49.45,49.48,91426.0,45.9231,45.9231,45.7473,45.775,91426.0
2019-12-18 10:00:00,49.47,49.48,49.4,49.46,112184.0,45.7658,45.775,45.701,45.7565,112184.0
2019-12-18 10:05:00,49.47,49.5,49.43,49.45,59557.0,45.7658,45.7935,45.7288,45.7473,59557.0
2019-12-18 10:10:00,49.44,49.6,49.41,49.49,2668333.0,45.738,45.886,45.7103,45.7843,2668333.0
2019-12-18 10:15:00,49.5,49.58,49.49,49.52,105803.0,45.7935,45.8675,45.7843,45.812,105803.0
2019-12-18 10:20:00,49.53,49.55,49.44,49.5,282835.0,45.8213,45.8398,45.738,45.7935,282835.0
2019-12-18 10:25:00,49.49,49.54,49.46,49.47,90913.0,45.7843,45.8305,45.7565,45.7658,90913.0
2019-12-18 10:30:00,49.47,49.5,49.44,49.45,50143.0,45.7658,45.7935,45.738,45.7473,50143.0
2019-12-18 10:35:00,49.46,49.49,49.41,49.46,63493.0,45.7565,45.7843,45.7103,45.7565,63493.0
2019-12-18 10:40:00,49.45,49.49,49.4,49.4,44265.0,45.7473,45.7843,45.701,45.701,44265.0
2019-12-18 10:45:00,49.41,49.41,49.33,49.4,86458.0,45.7103,45.7103,45.6363,45.701,86458.0
2019-12-18 10:50:00,49.4,49.41,49.35,49.39,72775.0,45.701,45.7103,45.6548,45.6918,72775.0
2019-12-18 10:55:00,49.39,49.44,49.38,49.43,83642.0,45.6918,45.738,45.6825,45.7288,83642.0
2019-12-18 11:00:00,49.42,49.45,49.39,49.39,97053.0,45.7195,45.7473,45.6918,45.6918,97053.0
2019-12-18 11:05:00,49.39,49.41,49.35,49.39,135673.0,45.6918,45.7103,45.6548,45.6918,135673.0
2019-12-18 11:10:00,49.38,49.43,49.38,49.41,87284.0,45.6825,45.7288,45.6825,45.7103,87284.0
2019-12-18 11:15:00,49.41,49.43,49.37,49.38,64940.0,45.7103,45.7288,45.6733,45.6825,64940.0
2019-12-18 11:20:00,49.39,49.41,49.31,49.41,70764.0,45.6918,45.7103,45.6178,45.7103,70764.0
2019-12-18 11:25:00,49.4,49.41,49.35,49.37,42117.0,45.701,45.7103,45.6548,45.6733,42117.0
2019-12-18 11:30:00,49.38,49.41,49.35,49.35,49273.0,45.6825,45.7103,45.6548,45.6548,49273.0
2019-12-18 11:35:00,49.35,49.38,49.27,49.28,31987.0,45.6548,45.6825,45.5808,45.59,31987.0
2019-12-18 11:40:00,49.28,49.3,49.17,49.18,37412.0,45.59,45.6085,45.4882,45.4975,37412.0
2019-12-18 11:45:00,49.18,49.22,49.1,49.14,154458.0,45.4975,45.5345,45.4235,45.4605,154458.0
2019-12-18 11:50:00,49.14,49.15,49.06,49.09,231076.0,45.4605,45.4697,45.3865,45.4142,231076.0
2019-12-18 11:55:00,49.09,49.17,49.08,49.15,74037.0,45.4142,45.4882,45.405,45.4697,74037.0
2019-12-18 12:00:00,49.16,49.19,49.15,49.19,60320.0,45.479,45.5067,45.4697,45.5067,60320.0
2019-12-18 12:05:00,49.19,49.2,49.15,49.16,50665.0,45.5067,45.516,45.4697,45.479,50665.0
2019-12-18 12:10:00,49.16,49.19,49.13,49.16,67223.0,45.479,45.5067,45.4512,45.479,67223.0
2019-12-18 12:15:00,49.16,49.16,49.09,49.09,62382.0,45.479,45.479,45.4142,45.4142,62382.0
2019-12-18 12:20:00,49.09,49.1,49.06,49.09,54036.0,45.4142,45.4235,45.3865,45.4142,54036.0
2019-12-18 12:25:00,49.09,49.13,49.08,49.13,68335.0,45.4142,45.4512,45.405,45.4512,68335.0
2019-12-18 12:30:00,49.13,49.14,49.06,49.13,109586.0,45.4512,45.4605,45.3865,45.4512,109586.0
2019-12-18 12:35:00,49.14,49.22,49.13,49.17,144709.0,45.4605,45.5345,45.4512,45.4882,144709.0
2019-12-18 12:40:00,49.16,49.17,49.09,49.09,155414.0,45.479,45.4882,45.4142,45.4142,155414.0
2019-12-18 12:45:00,49.09,49.14,49.09,49.13,44001.0,45.4142,45.4605,45.4142,45.4512,44001.0
2019-12-18 12:50:00,49.12,49.14,49.08,49.1,59249.0,45.442,45.4605,45.405,45.4235,59249.0
2019-12-18 12:55:00,49.1,49.12,49.05,49.07,57620.0,45.4235,45.442,45.3772,45.3957,57620.0
2019-12-18 13:00:00,49.07,49.1,49.05,49.05,85884.0,45.3957,45.4235,45.3772,45.3772,85884.0
2019-12-18 13:05:00,49.05,49.06,48.96,49.0,61283.0,45.3772,45.3865,45.294,45.331,61283.0
2019-12-18 13:10:00,48.99,49.01,48.97,49.0,41910.0,45.3217,45.3402,45.3032,45.331,41910.0
2019-12-18 13:15:00,49.0,49.02,48.98,49.02,124982.0,45.331,45.3495,45.3125,45.3495,124982.0
2019-12-18 13:20:00,49.01,49.04,48.99,49.0,86556.0,45.3402,45.368,45.3217,45.331,86556.0
2019-12-18 13:25:00,49.0,49.03,48.97,48.98,84999.0,45.331,45.3587,45.3032,45.3125,84999.0
2019-12-18 13:30:00,48.98,49.01,48.98,48.98,77476.0,45.3125,45.3402,45.3125,45.3125,77476.0
2019-12-18 13:35:00,48.98,49.0,48.94,48.97,68633.0,45.3125,45.331,45.2755,45.3032,68633.0
2019-12-18 13:40:00,48.97,49.01,48.96,49.0,134984.0,45.3032,45.3402,45.294,45.331,134984.0
2019-12-18 13:45:00,49.0,49.0,48.88,48.89,58797.0,45.331,45.331,45.22,45.2292,58797.0
2019-12-18 13:50:00,48.89,48.92,48.88,48.89,107844.0,45.2292,45.257,45.22,45.2292,107844.0
2019-12-18 13:55:00,48.89,48.98,48.88,48.97,131776.0,45.2292,45.3125,45.22,45.3032,131776.0
2019-12-18 14:00:00,48.96,49.01,48.95,48.95,318850.0,45.294,45.3402,45.2847,45.2847,318850.0
2019-12-18 14:05:00,48.96,49.02,48.95,49.0,178047.0,45.294,45.3495,45.2847,45.331,178047.0
2019-12-18 14:10:00,48.99,49.02,48.97,48.99,101533.0,45.3217,45.3495,45.3032,45.3217,101533.0
2019-12-18 14:15:00,48.99,49.04,48.98,49.0,388264.0,45.3217,45.368,45.3125,45.331,388264.0
2019-12-18 14:20:00,49.0,49.09,48.99,49.03,1430092.0,45.331,45.4142,45.3217,45.3587,1430092.0
2019-12-18 14:25:00,49.03,49.04,48.99,49.01,76104.0,45.3587,45.368,45.3217,45.3402,76104.0
2019-12-18 14:30:00,49.0,49.03,48.98,49.01,74686.0,45.331,45.3587,45.3125,45.3402,74686.0
2019-12-18 14:35:00,49.01,49.03,48.99,49.0,70750.0,45.3402,45.3587,45.3217,45.331,70750.0
2019-12-18 14:40:00,49.0,49.03,48.98,49.01,80637.0,45.331,45.3587,45.3125,45.3402,80637.0
2019-12-18 14:45:00,49.0,49.08,48.98,48.99,125536.0,45.331,45.405,45.3125,45.3217,125536.0
2019-12-18 14:50:00,48.99,49.0,48.92,48.96,137372.0,45.3217,45.331,45.257,45.294,137372.0
2019-12-18 14:55:00,48.96,48.97,48.92,48.94,113285.0,45.294,45.3032,45.257,45.2755,113285.0
2019-12-18 15:00:00,48.94,48.97,48.91,48.92,61102.0,45.2755,45.3032,45.2477,45.257,61102.0
2019-12-18 15:05:00,48.92,48.93,48.88,48.89,76757.0,45.257,45.2662,45.22,45.2292,76757.0
2019-12-18 15:10:00,48.9,48.91,48.88,48.88,91342.0,45.2385,45.2477,45.22,45.22,91342.0
2019-12-18 15:15:00,48.89,48.92,48.87,48.91,107472.0,45.2292,45.257,45.2107,45.2477,107472.0
2019-12-18 15:20:00,48.91,48.97,48.9,48.96,158358.0,45.2477,45.3032,45.2385,45.294,158358.0
2019-12-18 15:25:00,48.96,48.96,48.9,48.9,91844.0,45.294,45.294,45.2385,45.2385,91844.0
2019-12-18 15:30:00,48.91,48.91,48.8,48.83,161622.0,45.2477,45.2477,45.146,45.1737,161622.0
2019-12-18 15:35:00,48.83,48.87,48.79,48.8,296079.0,45.1737,45.2107,45.1367,45.146,296079.0
2019-12-18 15:40:00,48.79,48.82,48.73,48.73,232167.0,45.1367,45.1645,45.0812,45.0812,232167.0
2019-12-18 15:45:00,48.73,48.74,48.67,48.7,348030.0,45.0812,45.0904,45.0257,45.0534,348030.0
2019-12-18 15:50:00,48.7,48.71,48.56,48.62,802828.0,45.0534,45.0627,44.9239,44.9794,802828.0
2019-12-18 15:55:00,48.61,48.67,48.55,48.66,1148684.0,44.9702,45.0257,44.9147,45.0164,1148684.0
2019-12-19 09:30:00,48.66,48.66,48.54,48.57,138364.0,45.0164,45.0164,44.9054,44.9332,138364.0
2019-12-19 09:35:00,48.57,48.72,48.54,48.69,136831.0,44.9332,45.0719,44.9054,45.0442,136831.0
2019-12-19 09:40:00,48.69,48.71,48.59,48.6,71970.0,45.0442,45.0627,44.9517,44.9609,71970.0
2019-12-19 09:45:00,48.6,48.75,48.57,48.72,73132.0,44.9609,45.0997,44.9332,45.0719,73132.0
2019-12-19 09:50:00,48.72,48.76,48.66,48.69,88589.0,45.0719,45.1089,45.0164,45.0442,88589.0
2019-12-19 09:55:00,48.7,48.76,48.64,48.73,183130.0,45.0534,45.1089,44.9979,45.0812,183130.0
2019-12-19 10:00:00,48.72,48.75,48.64,48.66,68769.0,45.0719,45.0997,44.9979,45.0164,68769.0
2019-12-19 10:05:00,48.66,48.77,48.66,48.75,110505.0,45.0164,45.1182,45.0164,45.0997,110505.0
2019-12-19 10:10:00,48.75,48.87,48.75,48.87,143379.0,45.0997,45.2107,45.0997,45.2107,143379.0
2019-12-19 10:15:00,48.87,48.88,48.77,48.79,106295.0,45.2107,45.22,45.1182,45.1367,106295.0
2019-12-19 10:20:00,48.78,48.8,48.71,48.75,88288.0,45.1274,45.146,45.0627,45.0997,88288.0
2019-12-19 10:25:00,48.75,48.78,48.69,48.78,54667.0,45.0997,45.1274,45.0442,45.1274,54667.0
2019-12-19 10:30:00,48.77,48.77,48.71,48.74,41143.0,45.1182,45.1182,45.0627,45.0904,41143.0
2019-12-19 10:35:00,48.74,48.77,48.71,48.75,42400.0,45.0904,45.1182,45.0627,45.0997,42400.0
2019-12-19 10:40:00,48.74,48.75,48.71,48.74,37076.0,45.0904,45.0997,45.0627,45.0904,37076.0
2019-12-19 10:45:00,48.73,48.77,48.66,48.68,42580.0,45.0812,45.1182,45.0164,45.0349,42580.0
2019-12-19 10:50:00,48.67,48.71,48.67,48.67,44114.0,45.0257,45.0627,45.0257,45.0257,44114.0
2019-12-19 10:55:00,48.67,48.68,48.63,48.64,52095.0,45.0257,45.0349,44.9887,44.9979,52095.0
2019-12-19 11:00:00,48.65,48.66,48.57,48.62,105937.0,45.0072,45.0164,44.9332,44.9794,105937.0
2019-12-19 11:05:00,48.62,48.68,48.62,48.64,39772.0,44.9794,45.0349,44.9794,44.9979,39772.0
2019-12-19 11:10:00,48.65,48.65,48.6,48.61,37951.0,45.0072,45.0072,44.9609,44.9702,37951.0
2019-12-19 11:15:00,48.61,48.61,48.56,48.57,46013.0,44.9702,44.9702,44.9239,44.9332,46013.0
2019-12-19 11:20:00,48.57,48.65,48.56,48.61,56051.0,44.9332,45.0072,44.9239,44.9702,56051.0
2019-12-19 11:25:00,48.62,48.63,48.53,48.54,51316.0,44.9794,44.9887,44.8962,44.9054,51316.0
2019-12-19 11:30:00,48.53,48.56,48.5,48.51,54021.0,44.8962,44.9239,44.8684,44.8777,54021.0
2019-12-19 11:35:00,48.52,48.55,48.5,48.5,35361.0,44.8869,44.9147,44.8684,44.8684,35361.0
2019-12-19 11:40:00,48.51,48.51,48.43,48.43,44590.0,44.8777,44.8777,44.8037,44.8037,44590.0
2019-12-19 11:45:00,48.43,48.45,48.34,48.35,65494.0,44.8037,44.8222,44.7204,44.7296,65494.0
2019-12-19 11:50:00,48.35,48.43,48.35,48.41,66758.0,44.7296,44.8037,44.7296,44.7852,66758.0
2019-12-19 11:55:00,48.41,48.44,48.34,48.34,80449.0,44.7852,44.8129,44.7204,44.7204,80449.0
2019-12-19 12:00:00,48.34,48.38,48.31,48.33,70364.0,44.7204,44.7574,44.6926,44.7111,70364.0
2019-12-19 12:05:00,48.33,48.39,48.32,48.35,39069.0,44.7111,44.7667,44.7019,44.7296,39069.0
2019-12-19 12:10:00,48.35,48.37,48.33,48.36,40428.0,44.7296,44.7481,44.7111,44.7389,40428.0
2019-12-19 12:15:00,48.36,48.39,48.34,48.39,34728.0,44.7389,44.7667,44.7204,44.7667,34728.0
2019-12-19 12:20:00,48.39,48.44,48.39,48.41,38721.0,44.7667,44.8129,44.7667,44.7852,38721.0
2019-12-19 12:25:00,48.4,48.4,48.3,48.3,78418.0,44.7759,44.7759,44.6834,44.6834,78418.0
2019-12-19 12:30:00,48.3,48.31,48.26,48.26,41226.0,44.6834,44.6926,44.6464,44.6464,41226.0
2019-12-19 12:35:00,48.27,48.31,48.25,48.3,68309.0,44.6556,44.6926,44.6371,44.6834,68309.0
2019-12-19 12:40:00,48.3,48.31,48.23,48.25,59631.0,44.6834,44.6926,44.6186,44.6371,59631.0
2019-12-19 12:45:00,48.25,48.35,48.25,48.33,30369.0,44.6371,44.7296,44.6371,44.7111,30369.0
2019-12-19 12:50:00,48.33,48.35,48.26,48.28,46287.0,44.7111,44.7296,44.6464,44.6649,46287.0
2019-12-19 12:55:00,48.29,48.34,48.27,48.33,34201.0,44.6741,44.7204,44.6556,44.7111,34201.0
2019-12-19 13:00:00,48.34,48.34,48.31,48.32,28409.0,44.7204,44.7204,44.6926,44.7019,28409.0
2019-12-19 13:05:00,48.33,48.41,48.31,48.41,56256.0,44.7111,44.7852,44.6926,44.7852,56256.0
2019-12-19 13:10:00,48.4,48.42,48.38,48.4,42195.0,44.7759,44.7944,44.7574,44.7759,42195.0
2019-12-19 13:15:00,48.4,48.43,48.39,48.4,44169.0,44.7759,44.8037,44.7667,44.7759,44169.0
2019-12-19 13:20:00,48.4,48.42,48.38,48.41,41686.0,44.7759,44.7944,44.7574,44.7852,41686.0
2019-12-19 13:25:00,48.42,48.43,48.39,48.41,29289.0,44.7944,44.8037,44.7667,44.7852,29289.0
2019-12-19 13:30:00,48.42,48.46,48.37,48.46,77667.0,44.7944,44.8314,44.7481,44.8314,77667.0
2019-12-19 13:35:00,48.46,48.46,48.41,48.42,34499.0,44.8314,44.8314,44.7852,44.7944,34499.0
2019-12-19 13:40:00,48.42,48.44,48.39,48.4,37377.0,44.7944,44.8129,44.7667,44.7759,37377.0
2019-12-19 13:45:00,48.4,48.41,48.36,48.37,41491.0,44.7759,44.7852,44.7389,44.7481,41491.0
2019-12-19 13:50:00,48.38,48.39,48.36,48.37,57591.0,44.7574,44.7667,44.7389,44.7481,57591.0
2019-12-19 13:55:00,48.37,48.41,48.36,48.41,43647.0,44.7481,44.7852,44.7389,44.7852,43647.0
2019-12-19 14:00:00,48.41,48.41,48.35,48.36,39438.0,44.7852,44.7852,44.7296,44.7389,39438.0
2019-12-19 14:05:00,48.36,48.39,48.34,48.37,72532.0,44.7389,44.7667,44.7204,44.7481,72532.0
2019-12-19 14:10:00,48.38,48.39,48.32,48.32,90244.0,44.7574,44.7667,44.7019,44.7019,90244.0
2019-12-19 14:15:00,48.32,48.34,48.32,48.34,22774.0,44.7019,44.7204,44.7019,44.7204,22774.0
2019-12-19 14:20:00,48.34,48.35,48.32,48.32,52491.0,44.7204,44.7296,44.7019,44.7019,52491.0
2019-12-19 14:25:00,48.32,48.33,48.27,48.28,59734.0,44.7019,44.7111,44.6556,44.6649,59734.0
2019-12-19 14:30:00,48.28,48.3,48.21,48.21,87677.0,44.6649,44.6834,44.6001,44.6001,87677.0
2019-12-19 14:35:00,48.22,48.22,48.1,48.2,134868.0,44.6094,44.6094,44.4984,44.5909,134868.0
2019-12-19 14:40:00,48.2,48.22,48.16,48.17,96171.0,44.5909,44.6094,44.5539,44.5631,96171.0
2019-12-19 14:45:00,48.18,48.23,48.17,48.22,52927.0,44.5724,44.6186,44.5631,44.6094,52927.0
2019-12-19 14:50:00,48.23,48.23,48.11,48.14,80065.0,44.6186,44.6186,44.5076,44.5354,80065.0
2019-12-19 14:55:00,48.13,48.21,48.12,48.15,51649.0,44.5261,44.6001,44.5169,44.5446,51649.0
2019-12-19 15:00:00,48.14,48.17,48.12,48.13,66269.0,44.5354,44.5631,44.5169,44.5261,66269.0
2019-12-19 15:05:00,48.13,48.2,48.12,48.18,64527.0,44.5261,44.5909,44.5169,44.5724,64527.0
2019-12-19 15:10:00,48.17,48.19,48.13,48.14,60150.0,44.5631,44.5816,44.5261,44.5354,60150.0
2019-12-19 15:15:00,48.14,48.14,48.09,48.1,93987.0,44.5354,44.5354,44.4891,44.4984,93987.0
2019-12-19 15:20:00,48.1,48.15,48.1,48.12,70270.0,44.4984,44.5446,44.4984,44.5169,70270.0
2019-12-19 15:25:00,48.11,48.12,48.04,48.11,142589.0,44.5076,44.5169,44.4429,44.5076,142589.0
2019-12-19 15:30:00,48.11,48.14,48.03,48.04,224777.0,44.5076,44.5354,44.4336,44.4429,224777.0
2019-12-19 15:35:00,48.05,48.05,47.97,47.98,240230.0,44.4521,44.4521,44.3781,44.3874,240230.0
2019-12-19 15:40:00,47.99,48.03,47.96,47.99,196998.0,44.3966,44.4336,44.3688,44.3966,196998.0
2019-12-19 15:45:00,47.99,48.03,47.97,47.99,194898.0,44.3966,44.4336,44.3781,44.3966,194898.0
2019-12-19 15:50:00,48.0,48.08,47.96,48.08,473049.0,44.4059,44.4799,44.3688,44.4799,473049.0
2019-12-19 15:55:00,48.07,48.2,48.06,48.2,758698.0,44.4706,44.5909,44.4614,44.5909,758698.0
2019-12-20 09:30:00,48.29,48.34,48.01,48.08,1313388.0,44.6741,44.7204,44.4151,44.4799,1313388.0
2019-12-20 09:35:00,48.08,48.1,47.9,48.02,82401.0,44.4799,44.4984,44.3133,44.4244,82401.0
2019-12-20 09:40:00,47.99,48.08,47.98,48.05,150850.0,44.3966,44.4799,44.3874,44.4521,150850.0
2019-12-20 09:45:00,48.06,48.08,47.9,48.02,55978.0,44.4614,44.4799,44.3133,44.4244,55978.0
2019-12-20 09:50:00,48.02,48.1,47.99,48.06,139730.0,44.4244,44.4984,44.3966,44.4614,139730.0
2019-12-20 09:55:00,48.06,48.15,48.04,48.09,155639.0,44.4614,44.5446,44.4429,44.4891,155639.0
2019-12-20 10:00:00,48.08,48.12,48.03,48.1,110767.0,44.4799,44.5169,44.4336,44.4984,110767.0
2019-12-20 10:05:00,48.1,48.12,48.06,48.11,84889.0,44.4984,44.5169,44.4614,44.5076,84889.0
2019-12-20 10:10:00,48.12,48.14,48.09,48.13,118397.0,44.5169,44.5354,44.4891,44.5261,118397.0
2019-12-20 10:15:00,48.13,48.23,48.11,48.19,239066.0,44.5261,44.6186,44.5076,44.5816,239066.0
2019-12-20 10:20:00,48.18,48.21,48.1,48.16,88044.0,44.5724,44.6001,44.4984,44.5539,88044.0
2019-12-20 10:25:00,48.16,48.2,48.11,48.19,98384.0,44.5539,44.5909,44.5076,44.5816,98384.0
2019-12-20 10:30:00,48.19,48.2,48.11,48.2,72685.0,44.5816,44.5909,44.5076,44.5909,72685.0
2019-12-20 10:35:00,48.19,48.21,48.12,48.18,168413.0,44.5816,44.6001,44.5169,44.5724,168413.0
2019-12-20 10:40:00,48.18,48.22,48.12,48.21,81344.0,44.5724,44.6094,44.5169,44.6001,81344.0
2019-12-20 10:45:00,48.21,48.3,48.2,48.27,143279.0,44.6001,44.6834,44.5909,44.6556,143279.0
2019-12-20 10:50:00,48.26,48.3,48.23,48.28,125714.0,44.6464,44.6834,44.6186,44.6649,125714.0
2019-12-20 10:55:00,48.27,48.27,48.23,48.26,51202.0,44.6556,44.6556,44.6186,44.6464,51202.0
2019-12-20 11:00:00,48.26,48.28,48.23,48.26,84495.0,44.6464,44.6649,44.6186,44.6464,84495.0
2019-12-20 11:05:00,48.26,48.26,48.18,48.23,77773.0,44.6464,44.6464,44.5724,44.6186,77773.0
2019-12-20 11:10:00,48.22,48.23,48.14,48.15,69529.0,44.6094,44.6186,44.5354,44.5446,69529.0
2019-12-20 11:15:00,48.14,48.16,48.04,48.06,73316.0,44.5354,44.5539,44.4429,44.4614,73316.0
2019-12-20 11:20:00,48.07,48.1,48.03,48.07,98788.0,44.4706,44.4984,44.4336,44.4706,98788.0
2019-12-20 11:25:00,48.07,48.13,48.07,48.11,65828.0,44.4706,44.5261,44.4706,44.5076,65828.0
2019-12-20 11:30:00,48.11,48.14,48.08,48.11,108580.0,44.5076,44.5354,44.4799,44.5076,108580.0
2019-12-20 11:35:00,48.11,48.13,48.08,48.12,71525.0,44.5076,44.5261,44.4799,44.5169,71525.0
2019-12-20 11:40:00,48.12,48.14,48.06,48.09,128188.0,44.5169,44.5354,44.4614,44.4891,128188.0
2019-12-20 11:45:00,48.1,48.12,48.08,48.09,65461.0,44.4984,44.5169,44.4799,44.4891,65461.0
2019-12-20 11:50:00,48.1,48.18,48.09,48.16,137948.0,44.4984,44.5724,44.4891,44.5539,137948.0
2019-12-20 11:55:00,48.15,48.2,48.15,48.18,135410.0,44.5446,44.5909,44.5446,44.5724,135410.0
2019-12-20 12:00:00,48.17,48.2,48.12,48.16,42114.0,44.5631,44.5909,44.5169,44.5539,42114.0
2019-12-20 12:05:00,48.15,48.16,48.1,48.11,42045.0,44.5446,44.5539,44.4984,44.5076,42045.0
2019-12-20 12:10:00,48.12,48.13,48.06,48.12,69874.0,44.5169,44.5261,44.4614,44.5169,69874.0
2019-12-20 12:15:00,48.11,48.13,48.09,48.12,57417.0,44.5076,44.5261,44.4891,44.5169,57417.0
2019-12-20 12:20:00,48.12,48.12,48.06,48.07,34347.0,44.5169,44.5169,44.4614,44.4706,34347.0
2019-12-20 12:25:00,48.07,48.1,48.04,48.05,67990.0,44.4706,44.4984,44.4429,44.4521,67990.0
2019-12-20 12:30:00,48.05,48.06,47.98,47.98,113621.0,44.4521,44.4614,44.3874,44.3874,113621.0
2019-12-20 12:35:00,47.99,48.05,47.97,47.98,102948.0,44.3966,44.4521,44.3781,44.3874,102948.0
2019-12-20 12:40:00,47.97,48.05,47.95,48.05,74253.0,44.3781,44.4521,44.3596,44.4521,74253.0
2019-12-20 12:45:00,48.05,48.07,48.02,48.04,40917.0,44.4521,44.4706,44.4244,44.4429,40917.0
2019-12-20 12:50:00,48.04,48.07,48.02,48.03,34497.0,44.4429,44.4706,44.4244,44.4336,34497.0
2019-12-20 12:55:00,48.02,48.09,48.02,48.09,49517.0,44.4244,44.4891,44.4244,44.4891,49517.0
2019-12-20 13:00:00,48.08,48.23,48.08,48.23,52007.0,44.4799,44.6186,44.4799,44.6186,52007.0
2019-12-20 13:05:00,48.23,48.27,48.2,48.27,61211.0,44.6186,44.6556,44.5909,44.6556,61211.0
2019-12-20 13:10:00,48.28,48.31,48.25,48.28,58392.0,44.6649,44.6926,44.6371,44.6649,58392.0
2019-12-20 13:15:00,48.28,48.29,48.23,48.29,35204.0,44.6649,44.6741,44.6186,44.6741,35204.0
2019-12-20 13:20:00,48.29,48.3,48.21,48.21,56208.0,44.6741,44.6834,44.6001,44.6001,56208.0
2019-12-20 13:25:00,48.21,48.25,48.19,48.22,55309.0,44.6001,44.6371,44.5816,44.6094,55309.0
2019-12-20 13:30:00,48.22,48.27,48.2,48.26,58049.0,44.6094,44.6556,44.5909,44.6464,58049.0
2019-12-20 13:35:00,48.26,48.33,48.25,48.32,23380.0,44.6464,44.7111,44.6371,44.7019,23380.0
2019-12-20 13:40:00,48.32,48.35,48.31,48.35,26277.0,44.7019,44.7296,44.6926,44.7296,26277.0
2019-12-20 13:45:00,48.34,48.35,48.29,48.3,46814.0,44.7204,44.7296,44.6741,44.6834,46814.0
2019-12-20 13:50:00,48.31,48.32,48.29,48.3,34874.0,44.6926,44.7019,44.6741,44.6834,34874.0
2019-12-20 13:55:00,48.29,48.3,48.24,48.24,28013.0,44.6741,44.6834,44.6279,44.6279,28013.0
2019-12-20 14:00:00,48.25,48.27,48.23,48.26,54680.0,44.6371,44.6556,44.6186,44.6464,54680.0
2019-12-20 14:05:00,48.26,48.28,48.21,48.23,83318.0,44.6464,44.6649,44.6001,44.6186,83318.0
2019-12-20 14:10:00,48.23,48.25,48.21,48.23,31044.0,44.6186,44.6371,44.6001,44.6186,31044.0
2019-12-20 14:15:00,48.23,48.28,48.22,48.28,39025.0,44.6186,44.6649,44.6094,44.6649,39025.0
2019-12-20 14:20:00,48.28,48.31,48.27,48.3,55306.0,44.6649,44.6926,44.6556,44.6834,55306.0
2019-12-20 14:25:00,48.31,48.32,48.28,48.3,35767.0,44.6926,44.7019,44.6649,44.6834,35767.0
2019-12-20 14:30:00,48.31,48.33,48.29,48.32,32770.0,44.6926,44.7111,44.6741,44.7019,32770.0
2019-12-20 14:35:00,48.31,48.33,48.3,48.32,30475.0,44.6926,44.7111,44.6834,44.7019,30475.0
2019-12-20 14:40:00,48.32,48.34,48.31,48.34,43833.0,44.7019,44.7204,44.6926,44.7204,43833.0
2019-12-20 14:45:00,48.34,48.36,48.31,48.33,78628.0,44.7204,44.7389,44.6926,44.7111,78628.0
2019-12-20 14:50:00,48.33,48.36,48.32,48.35,42227.0,44.7111,44.7389,44.7019,44.7296,42227.0
2019-12-20 14:55:00,48.34,48.39,48.32,48.38,51458.0,44.7204,44.7667,44.7019,44.7574,51458.0
2019-12-20 15:00:00,48.37,48.39,48.36,48.39,40265.0,44.7481,44.7667,44.7389,44.7667,40265.0
2019-12-20 15:05:00,48.39,48.4,48.37,48.38,49447.0,44.7667,44.7759,44.7481,44.7574,49447.0
2019-12-20 15:10:00,48.38,48.38,48.34,48.34,29483.0,44.7574,44.7574,44.7204,44.7204,29483.0
2019-12-20 15:15:00,48.34,48.35,48.3,48.3,49214.0,44.7204,44.7296,44.6834,44.6834,49214.0
2019-12-20 15:20:00,48.3,48.31,48.22,48.23,78911.0,44.6834,44.6926,44.6094,44.6186,78911.0
2019-12-20 15:25:00,48.22,48.25,48.2,48.2,42789.0,44.6094,44.6371,44.5909,44.5909,42789.0
2019-12-20 15:30:00,48.21,48.28,48.2,48.27,101708.0,44.6001,44.6649,44.5909,44.6556,101708.0
2019-12-20 15:35:00,48.28,48.33,48.24,48.27,194607.0,44.6649,44.7111,44.6279,44.6556,194607.0
2019-12-20 15:40:00,48.27,48.27,48.2,48.21,107413.0,44.6556,44.6556,44.5909,44.6001,107413.0
2019-12-20 15:45:00,48.2,48.21,48.14,48.15,246510.0,44.5909,44.6001,44.5354,44.5446,246510.0
2019-12-20 15:50:00,48.15,48.2,48.13,48.19,375602.0,44.5446,44.5909,44.5261,44.5816,375602.0
2019-12-20 15:55:00,48.18,48.22,48.14,48.15,633142.0,44.5724,44.6094,44.5354,44.5446,633142.0
2019-12-23 09:30:00,48.42,48.47,48.07,48.11,104009.0,44.7944,44.8407,44.4706,44.5076,104009.0
2019-12-23 09:35:00,48.11,48.12,48.03,48.1,49131.0,44.5076,44.5169,44.4336,44.4984,49131.0
2019-12-23 09:40:00,48.09,48.18,48.06,48.08,61775.0,44.4891,44.5724,44.4614,44.4799,61775.0
2019-12-23 09:45:00,48.08,48.17,48.04,48.08,120767.0,44.4799,44.5631,44.4429,44.4799,120767.0
2019-12-23 09:50:00,48.08,48.17,48.07,48.14,37440.0,44.4799,44.5631,44.4706,44.5354,37440.0
2019-12-23 09:55:00,48.14,48.25,48.13,48.25,83993.0,44.5354,44.6371,44.5261,44.6371,83993.0
2019-12-23 10:00:00,48.25,48.29,48.22,48.27,106290.0,44.6371,44.6741,44.6094,44.6556,106290.0
2019-12-23 10:05:00,48.27,48.32,48.25,48.3,114639.0,44.6556,44.7019,44.6371,44.6834,114639.0
2019-12-23 10:10:00,48.29,48.37,48.27,48.36,57461.0,44.6741,44.7481,44.6556,44.7389,57461.0
2019-12-23 10:15:00,48.36,48.48,48.35,48.47,38838.0,44.7389,44.8499,44.7296,44.8407,38838.0
2019-12-23 10:20:00,48.48,48.49,48.42,48.48,31208.0,44.8499,44.8592,44.7944,44.8499,31208.0
2019-12-23 10:25:00,48.48,48.48,48.39,48.44,38363.0,44.8499,44.8499,44.7667,44.8129,38363.0
2019-12-23 10:30:00,48.45,48.45,48.41,48.44,36018.0,44.8222,44.8222,44.7852,44.8129,36018.0
2019-12-23 10:35:00,48.45,48.47,48.37,48.47,53533.0,44.8222,44.8407,44.7481,44.8407,53533.0
2019-12-23 10:40:00,48.47,48.52,48.47,48.51,34782.0,44.8407,44.8869,44.8407,44.8777,34782.0
2019-12-23 10:45:00,48.51,48.51,48.44,48.46,52729.0,44.8777,44.8777,44.8129,44.8314,52729.0
2019-12-23 10:50:00,48.46,48.51,48.43,48.45,42551.0,44.8314,44.8777,44.8037,44.8222,42551.0
2019-12-23 10:55:00,48.45,48.48,48.43,48.46,35215.0,44.8222,44.8499,44.8037,44.8314,35215.0
2019-12-23 11:00:00,48.46,48.52,48.45,48.5,27829.0,44.8314,44.8869,44.8222,44.8684,27829.0
2019-12-23 11:05:00,48.5,48.51,48.47,48.48,28358.0,44.8684,44.8777,44.8407,44.8499,28358.0
2019-12-23 11:10:00,48.48,48.53,48.47,48.52,37757.0,44.8499,44.8962,44.8407,44.8869,37757.0
2019-12-23 11:15:00,48.51,48.55,48.51,48.53,37505.0,44.8777,44.9147,44.8777,44.8962,37505.0
2019-12-23 11:20:00,48.53,48.56,48.52,48.55,31920.0,44.8962,44.9239,44.8869,44.9147,31920.0
2019-12-23 11:25:00,48.55,48.59,48.54,48.55,25553.0,44.9147,44.9517,44.9054,44.9147,25553.0
2019-12-23 11:30:00,48.55,48.58,48.52,48.57,39667.0,44.9147,44.9424,44.8869,44.9332,39667.0
2019-12-23 11:35:00,48.57,48.6,48.56,48.57,16813.0,44.9332,44.9609,44.9239,44.9332,16813.0
2019-12-23 11:40:00,48.57,48.6,48.55,48.57,31613.0,44.9332,44.9609,44.9147,44.9332,31613.0
2019-12-23 11:45:00,48.57,48.58,48.52,48.52,25751.0,44.9332,44.9424,44.8869,44.8869,25751.0
2019-12-23 11:50:00,48.52,48.56,48.51,48.55,22979.0,44.8869,44.9239,44.8777,44.9147,22979.0
2019-12-23 11:55:00,48.56,48.57,48.54,48.55,21065.0,44.9239,44.9332,44.9054,44.9147,21065.0
2019-12-23 12:00:00,48.55,48.57,48.53,48.56,51030.0,44.9147,44.9332,44.8962,44.9239,51030.0
2019-12-23 12:05:00,48.56,48.57,48.54,48.56,29860.0,44.9239,44.9332,44.9054,44.9239,29860.0
2019-12-23 12:10:00,48.57,48.57,48.51,48.54,42997.0,44.9332,44.9332,44.8777,44.9054,42997.0
2019-12-23 12:15:00,48.54,48.54,48.48,48.51,27879.0,44.9054,44.9054,44.8499,44.8777,27879.0
2019-12-23 12:20:00,48.51,48.52,48.49,48.51,32152.0,44.8777,44.8869,44.8592,44.8777,32152.0
2019-12-23 12:25:00,48.51,48.55,48.48,48.55,40883.0,44.8777,44.9147,44.8499,44.9147,40883.0
2019-12-23 12:30:00,48.55,48.56,48.54,48.56,28010.0,44.9147,44.9239,44.9054,44.9239,28010.0
2019-12-23 12:35:00,48.56,48.57,48.54,48.57,24943.0,44.9239,44.9332,44.9054,44.9332,24943.0
2019-12-23 12:40:00,48.57,48.58,48.54,48.56,25149.0,44.9332,44.9424,44.9054,44.9239,25149.0
2019-12-23 12:45:00,48.56,48.59,48.55,48.58,39988.0,44.9239,44.9517,44.9147,44.9424,39988.0
2019-12-23 12:50:00,48.58,48.59,48.56,48.57,30933.0,44.9424,44.9517,44.9239,44.9332,30933.0
2019-12-23 12:55:00,48.58,48.61,48.57,48.6,98679.0,44.9424,44.9702,44.9332,44.9609,98679.0
2019-12-23 13:00:00,48.6,48.69,48.58,48.67,42647.0,44.9609,45.0442,44.9424,45.0257,42647.0
2019-12-23 13:05:00,48.68,48.71,48.66,48.71,39369.0,45.0349,45.0627,45.0164,45.0627,39369.0
2019-12-23 13:10:00,48.71,48.74,48.69,48.72,42444.0,45.0627,45.0904,45.0442,45.0719,42444.0
2019-12-23 13:15:00,48.72,48.75,48.71,48.75,29119.0,45.0719,45.0997,45.0627,45.0997,29119.0
2019-12-23 13:20:00,48.74,48.77,48.72,48.75,27416.0,45.0904,45.1182,45.0719,45.0997,27416.0
2019-12-23 13:25:00,48.75,48.8,48.74,48.77,25423.0,45.0997,45.146,45.0904,45.1182,25423.0
2019-12-23 13:30:00,48.77,48.78,48.74,48.76,27287.0,45.1182,45.1274,45.0904,45.1089,27287.0
2019-12-23 13:35:00,48.76,48.77,48.74,48.76,21386.0,45.1089,45.1182,45.0904,45.1089,21386.0
2019-12-23 13:40:00,48.76,48.78,48.75,48.75,26876.0,45.1089,45.1274,45.0997,45.0997,26876.0
2019-12-23 13:45:00,48.76,48.78,48.74,48.75,22113.0,45.1089,45.1274,45.0904,45.0997,22113.0
2019-12-23 13:50:00,48.75,48.77,48.74,48.76,18882.0,45.0997,45.1182,45.0904,45.1089,18882.0
2019-12-23 13:55:00,48.76,48.77,48.71,48.72,28386.0,45.1089,45.1182,45.0627,45.0719,28386.0
2019-12-23 14:00:00,48.71,48.72,48.69,48.71,38595.0,45.0627,45.0719,45.0442,45.0627,38595.0
2019-12-23 14:05:00,48.71,48.77,48.7,48.77,25651.0,45.0627,45.1182,45.0534,45.1182,25651.0
2019-12-23 14:10:00,48.77,48.8,48.76,48.8,40132.0,45.1182,45.146,45.1089,45.146,40132.0
2019-12-23 14:15:00,48.8,48.8,48.77,48.8,13029.0,45.146,45.146,45.1182,45.146,13029.0
2019-12-23 14:20:00,48.8,48.83,48.79,48.81,32062.0,45.146,45.1737,45.1367,45.1552,32062.0
2019-12-23 14:25:00,48.81,48.83,48.8,48.82,36603.0,45.1552,45.1737,45.146,45.1645,36603.0
2019-12-23 14:30:00,48.8,48.85,48.8,48.8,32926.0,45.146,45.1922,45.146,45.146,32926.0
2019-12-23 14:35:00,48.8,48.8,48.76,48.77,22029.0,45.146,45.146,45.1089,45.1182,22029.0
2019-12-23 14:40:00,48.77,48.78,48.73,48.75,25127.0,45.1182,45.1274,45.0812,45.0997,25127.0
2019-12-23 14:45:00,48.75,48.76,48.72,48.73,31546.0,45.0997,45.1089,45.0719,45.0812,31546.0
2019-12-23 14:50:00,48.72,48.73,48.69,48.7,24434.0,45.0719,45.0812,45.0442,45.0534,24434.0
2019-12-23 14:55:00,48.7,48.72,48.68,48.7,22044.0,45.0534,45.0719,45.0349,45.0534,22044.0
2019-12-23 15:00:00,48.7,48.7,48.66,48.69,26786.0,45.0534,45.0534,45.0164,45.0442,26786.0
2019-12-23 15:05:00,48.68,48.7,48.66,48.66,28529.0,45.0349,45.0534,45.0164,45.0164,28529.0
2019-12-23 15:10:00,48.67,48.68,48.65,48.68,17672.0,45.0257,45.0349,45.0072,45.0349,17672.0
2019-12-23 15:15:00,48.68,48.68,48.62,48.65,41101.0,45.0349,45.0349,44.9794,45.0072,41101.0
2019-12-23 15:20:00,48.65,48.66,48.61,48.64,30920.0,45.0072,45.0164,44.9702,44.9979,30920.0
2019-12-23 15:25:00,48.64,48.66,48.62,48.64,72305.0,44.9979,45.0164,44.9794,44.9979,72305.0
2019-12-23 15:30:00,48.64,48.69,48.62,48.68,117137.0,44.9979,45.0442,44.9794,45.0349,117137.0
2019-12-23 15:35:00,48.67,48.67,48.63,48.63,39652.0,45.0257,45.0257,44.9887,44.9887,39652.0
2019-12-23 15:40:00,48.64,48.64,48.62,48.64,56720.0,44.9979,44.9979,44.9794,44.9979,56720.0
2019-12-23 15:45:00,48.64,48.67,48.63,48.66,71811.0,44.9979,45.0257,44.9887,45.0164,71811.0
2019-12-23 15:50:00,48.66,48.68,48.64,48.65,182364.0,45.0164,45.0349,44.9979,45.0072,182364.0
2019-12-23 15:55:00,48.65,48.67,48.57,48.65,416022.0,45.0072,45.0257,44.9332,45.0072,416022.0
2019-12-24 09:30:00,48.81,48.81,48.53,48.54,73275.0,45.1552,45.1552,44.8962,44.9054,73275.0
2019-12-24 09:35:00,48.54,48.62,48.51,48.57,52375.0,44.9054,44.9794,44.8777,44.9332,52375.0
2019-12-24 09:40:00,48.54,48.63,48.53,48.58,36336.0,44.9054,44.9887,44.8962,44.9424,36336.0
2019-12-24 09:45:00,48.58,48.66,48.57,48.65,41433.0,44.9424,45.0164,44.9332,45.0072,41433.0
2019-12-24 09:50:00,48.64,48.67,48.51,48.51,34326.0,44.9979,45.0257,44.8777,44.8777,34326.0
2019-12-24 09:55:00,48.51,48.58,48.47,48.57,31280.0,44.8777,44.9424,44.8407,44.9332,31280.0
2019-12-24 10:00:00,48.57,48.61,48.48,48.51,49744.0,44.9332,44.9702,44.8499,44.8777,49744.0
2019-12-24 10:05:00,48.52,48.53,48.41,48.42,37765.0,44.8869,44.8962,44.7852,44.7944,37765.0
2019-12-24 10:10:00,48.43,48.46,48.38,48.45,39399.0,44.8037,44.8314,44.7574,44.8222,39399.0
2019-12-24 10:15:00,48.46,48.48,48.42,48.45,19647.0,44.8314,44.8499,44.7944,44.8222,19647.0
2019-12-24 10:20:00,48.46,48.46,48.37,48.39,14097.0,44.8314,44.8314,44.7481,44.7667,14097.0
2019-12-24 10:25:00,48.41,48.42,48.36,48.37,12162.0,44.7852,44.7944,44.7389,44.7481,12162.0
2019-12-24 10:30:00,48.37,48.39,48.34,48.38,56415.0,44.7481,44.7667,44.7204,44.7574,56415.0
2019-12-24 10:35:00,48.38,48.49,48.37,48.48,59850.0,44.7574,44.8592,44.7481,44.8499,59850.0
2019-12-24 10:40:00,48.47,48.5,48.43,48.46,63610.0,44.8407,44.8684,44.8037,44.8314,63610.0
2019-12-24 10:45:00,48.46,48.52,48.45,48.52,47551.0,44.8314,44.8869,44.8222,44.8869,47551.0
2019-12-24 10:50:00,48.51,48.54,48.47,48.54,38325.0,44.8777,44.9054,44.8407,44.9054,38325.0
2019-12-24 10:55:00,48.54,48.58,48.53,48.58,8743.0,44.9054,44.9424,44.8962,44.9424,8743.0
2019-12-24 11:00:00,48.57,48.61,48.56,48.6,27382.0,44.9332,44.9702,44.9239,44.9609,27382.0
2019-12-24 11:05:00,48.61,48.61,48.56,48.58,20893.0,44.9702,44.9702,44.9239,44.9424,20893.0
2019-12-24 11:10:00,48.58,48.59,48.56,48.57,13607.0,44.9424,44.9517,44.9239,44.9332,13607.0
2019-12-24 11:15:00,48.57,48.6,48.54,48.6,32617.0,44.9332,44.9609,44.9054,44.9609,32617.0
2019-12-24 11:20:00,48.59,48.6,48.57,48.59,28624.0,44.9517,44.9609,44.9332,44.9517,28624.0
2019-12-24 11:25:00,48.59,48.59,48.54,48.57,25461.0,44.9517,44.9517,44.9054,44.9332,25461.0
2019-12-24 11:30:00,48.57,48.59,48.56,48.57,18956.0,44.9332,44.9517,44.9239,44.9332,18956.0
2019-12-24 11:35:00,48.57,48.6,48.57,48.59,18481.0,44.9332,44.9609,44.9332,44.9517,18481.0
2019-12-24 11:40:00,48.59,48.62,48.58,48.62,9275.0,44.9517,44.9794,44.9424,44.9794,9275.0
2019-12-24 11:45:00,48.63,48.68,48.62,48.68,59505.0,44.9887,45.0349,44.9794,45.0349,59505.0
2019-12-24 11:50:00,48.67,48.67,48.64,48.66,11636.0,45.0257,45.0257,44.9979,45.0164,11636.0
2019-12-24 11:55:00,48.65,48.67,48.65,48.66,12740.0,45.0072,45.0257,45.0072,45.0164,12740.0
2019-12-24 12:00:00,48.65,48.65,48.62,48.64,16811.0,45.0072,45.0072,44.9794,44.9979,16811.0
2019-12-24 12:05:00,48.63,48.67,48.63,48.66,15597.0,44.9887,45.0257,44.9887,45.0164,15597.0
2019-12-24 12:10:00,48.66,48.7,48.64,48.65,21618.0,45.0164,45.0534,44.9979,45.0072,21618.0
2019-12-24 12:15:00,48.65,48.65,48.63,48.64,11269.0,45.0072,45.0072,44.9887,44.9979,11269.0
2019-12-24 12:20:00,48.64,48.71,48.63,48.71,65240.0,44.9979,45.0627,44.9887,45.0627,65240.0
2019-12-24 12:25:00,48.71,48.71,48.67,48.69,11385.0,45.0627,45.0627,45.0257,45.0442,11385.0
2019-12-24 12:30:00,48.68,48.72,48.67,48.71,13718.0,45.0349,45.0719,45.0257,45.0627,13718.0
2019-12-24 12:35:00,48.71,48.74,48.67,48.67,12523.0,45.0627,45.0904,45.0257,45.0257,12523.0
2019-12-24 12:40:00,48.66,48.68,48.65,48.67,8398.0,45.0164,45.0349,45.0072,45.0257,8398.0
2019-12-24 12:45:00,48.67,48.71,48.66,48.7,25403.0,45.0257,45.0627,45.0164,45.0534,25403.0
2019-12-24 12:50:00,48.7,48.7,48.66,48.67,35137.0,45.0534,45.0534,45.0164,45.0257,35137.0
2019-12-24 12:55:00,48.68,48.68,48.64,48.68,58364.0,45.0349,45.0349,44.9979,45.0349,58364.0
2019-12-26 09:30:00,48.76,48.76,48.68,48.74,48513.0,45.1089,45.1089,45.0349,45.0904,48513.0
2019-12-26 09:35:00,48.74,48.76,48.69,48.74,20601.0,45.0904,45.1089,45.0442,45.0904,20601.0
2019-12-26 09:40:00,48.75,48.81,48.67,48.68,15621.0,45.0997,45.1552,45.0257,45.0349,15621.0
2019-12-26 09:45:00,48.67,48.8,48.66,48.79,141810.0,45.0257,45.146,45.0164,45.1367,141810.0
2019-12-26 09:50:00,48.8,48.86,48.78,48.84,40463.0,45.146,45.2015,45.1274,45.183,40463.0
2019-12-26 09:55:00,48.84,48.86,48.74,48.74,43170.0,45.183,45.2015,45.0904,45.0904,43170.0
2019-12-26 10:00:00,48.73,48.77,48.67,48.68,20153.0,45.0812,45.1182,45.0257,45.0349,20153.0
2019-12-26 10:05:00,48.68,48.73,48.67,48.71,34338.0,45.0349,45.0812,45.0257,45.0627,34338.0
2019-12-26 10:10:00,48.7,48.72,48.65,48.68,23968.0,45.0534,45.0719,45.0072,45.0349,23968.0
2019-12-26 10:15:00,48.69,48.74,48.67,48.71,21695.0,45.0442,45.0904,45.0257,45.0627,21695.0
2019-12-26 10:20:00,48.72,48.76,48.71,48.73,18183.0,45.0719,45.1089,45.0627,45.0812,18183.0
2019-12-26 10:25:00,48.74,48.81,48.74,48.8,17706.0,45.0904,45.1552,45.0904,45.146,17706.0
2019-12-26 10:30:00,48.8,48.83,48.78,48.8,15989.0,45.146,45.1737,45.1274,45.146,15989.0
2019-12-26 10:35:00,48.8,48.8,48.75,48.76,39845.0,45.146,45.146,45.0997,45.1089,39845.0
2019-12-26 10:40:00,48.77,48.8,48.75,48.75,11419.0,45.1182,45.146,45.0997,45.0997,11419.0
2019-12-26 10:45:00,48.75,48.84,48.75,48.84,31487.0,45.0997,45.183,45.0997,45.183,31487.0
2019-12-26 10:50:00,48.84,48.86,48.8,48.83,16764.0,45.183,45.2015,45.146,45.1737,16764.0
2019-12-26 10:55:00,48.82,48.84,48.81,48.83,11366.0,45.1645,45.183,45.1552,45.1737,11366.0
2019-12-26 11:00:00,48.84,48.92,48.83,48.87,63440.0,45.183,45.257,45.1737,45.2107,63440.0
2019-12-26 11:05:00,48.86,48.87,48.79,48.83,22617.0,45.2015,45.2107,45.1367,45.1737,22617.0
2019-12-26 11:10:00,48.83,48.85,48.81,48.85,14832.0,45.1737,45.1922,45.1552,45.1922,14832.0
2019-12-26 11:15:00,48.85,48.86,48.83,48.85,15085.0,45.1922,45.2015,45.1737,45.1922,15085.0
2019-12-26 11:20:00,48.85,48.88,48.83,48.87,23095.0,45.1922,45.22,45.1737,45.2107,23095.0
2019-12-26 11:25:00,48.86,48.88,48.83,48.87,41826.0,45.2015,45.22,45.1737,45.2107,41826.0
2019-12-26 11:30:00,48.87,48.91,48.85,48.86,25185.0,45.2107,45.2477,45.1922,45.2015,25185.0
2019-12-26 11:35:00,48.87,48.87,48.82,48.84,22839.0,45.2107,45.2107,45.1645,45.183,22839.0
2019-12-26 11:40:00,48.84,48.86,48.8,48.83,40882.0,45.183,45.2015,45.146,45.1737,40882.0
2019-12-26 11:45:00,48.83,48.88,48.82,48.87,33787.0,45.1737,45.22,45.1645,45.2107,33787.0
2019-12-26 11:50:00,48.87,48.88,48.84,48.86,21507.0,45.2107,45.22,45.183,45.2015,21507.0
2019-12-26 11:55:00,48.86,48.87,48.81,48.83,8631.0,45.2015,45.2107,45.1552,45.1737,8631.0
2019-12-26 12:00:00,48.83,48.84,48.78,48.79,9640.0,45.1737,45.183,45.1274,45.1367,9640.0
2019-12-26 12:05:00,48.78,48.79,48.74,48.75,31144.0,45.1274,45.1367,45.0904,45.0997,31144.0
2019-12-26 12:10:00,48.76,48.76,48.71,48.73,19742.0,45.1089,45.1089,45.0627,45.0812,19742.0
2019-12-26 12:15:00,48.74,48.76,48.7,48.72,7239.0,45.0904,45.1089,45.0534,45.0719,7239.0
2019-12-26 12:20:00,48.71,48.74,48.71,48.73,15098.0,45.0627,45.0904,45.0627,45.0812,15098.0
2019-12-26 12:25:00,48.73,48.75,48.71,48.73,15428.0,45.0812,45.0997,45.0627,45.0812,15428.0
2019-12-26 12:30:00,48.72,48.77,48.72,48.76,11658.0,45.0719,45.1182,45.0719,45.1089,11658.0
2019-12-26 12:35:00,48.76,48.78,48.75,48.76,9051.0,45.1089,45.1274,45.0997,45.1089,9051.0
2019-12-26 12:40:00,48.75,48.76,48.72,48.73,16617.0,45.0997,45.1089,45.0719,45.0812,16617.0
2019-12-26 12:45:00,48.73,48.74,48.71,48.73,12386.0,45.0812,45.0904,45.0627,45.0812,12386.0
2019-12-26 12:50:00,48.75,48.77,48.74,48.76,8410.0,45.0997,45.1182,45.0904,45.1089,8410.0
2019-12-26 12:55:00,48.76,48.77,48.72,48.76,9461.0,45.1089,45.1182,45.0719,45.1089,9461.0
2019-12-26 13:00:00,48.76,48.76,48.73,48.75,14056.0,45.1089,45.1089,45.0812,45.0997,14056.0
2019-12-26 13:05:00,48.74,48.75,48.71,48.74,15711.0,45.0904,45.0997,45.0627,45.0904,15711.0
2019-12-26 13:10:00,48.74,48.75,48.7,48.71,9998.0,45.0904,45.0997,45.0534,45.0627,9998.0
2019-12-26 13:15:00,48.71,48.74,48.69,48.7,27608.0,45.0627,45.0904,45.0442,45.0534,27608.0
2019-12-26 13:20:00,48.71,48.71,48.67,48.69,9262.0,45.0627,45.0627,45.0257,45.0442,9262.0
2019-12-26 13:25:00,48.68,48.69,48.67,48.69,9872.0,45.0349,45.0442,45.0257,45.0442,9872.0
2019-12-26 13:30:00,48.68,48.69,48.65,48.66,19097.0,45.0349,45.0442,45.0072,45.0164,19097.0
2019-12-26 13:35:00,48.66,48.71,48.65,48.69,24239.0,45.0164,45.0627,45.0072,45.0442,24239.0
2019-12-26 13:40:00,48.69,48.7,48.66,48.68,12468.0,45.0442,45.0534,45.0164,45.0349,12468.0
2019-12-26 13:45:00,48.68,48.69,48.66,48.67,6429.0,45.0349,45.0442,45.0164,45.0257,6429.0
2019-12-26 13:50:00,48.67,48.74,48.67,48.74,32461.0,45.0257,45.0904,45.0257,45.0904,32461.0
2019-12-26 13:55:00,48.74,48.74,48.71,48.72,12942.0,45.0904,45.0904,45.0627,45.0719,12942.0
2019-12-26 14:00:00,48.72,48.74,48.71,48.73,18349.0,45.0719,45.0904,45.0627,45.0812,18349.0
2019-12-26 14:05:00,48.73,48.73,48.72,48.73,12976.0,45.0812,45.0812,45.0719,45.0812,12976.0
2019-12-26 14:10:00,48.73,48.74,48.72,48.73,14582.0,45.0812,45.0904,45.0719,45.0812,14582.0
2019-12-26 14:15:00,48.74,48.75,48.73,48.74,6988.0,45.0904,45.0997,45.0812,45.0904,6988.0
2019-12-26 14:20:00,48.75,48.76,48.73,48.75,22281.0,45.0997,45.1089,45.0812,45.0997,22281.0
2019-12-26 14:25:00,48.76,48.78,48.75,48.77,15708.0,45.1089,45.1274,45.0997,45.1182,15708.0
2019-12-26 14:30:00,48.76,48.77,48.72,48.73,13032.0,45.1089,45.1182,45.0719,45.0812,13032.0
2019-12-26 14:35:00,48.73,48.74,48.72,48.73,10337.0,45.0812,45.0904,45.0719,45.0812,10337.0
2019-12-26 14:40:00,48.73,48.73,48.69,48.69,16414.0,45.0812,45.0812,45.0442,45.0442,16414.0
2019-12-26 14:45:00,48.7,48.73,48.7,48.71,18329.0,45.0534,45.0812,45.0534,45.0627,18329.0
2019-12-26 14:50:00,48.71,48.73,48.7,48.7,10093.0,45.0627,45.0812,45.0534,45.0534,10093.0
2019-12-26 14:55:00,48.7,48.71,48.69,48.7,14091.0,45.0534,45.0627,45.0442,45.0534,14091.0
2019-12-26 15:00:00,48.71,48.71,48.65,48.66,51898.0,45.0627,45.0627,45.0072,45.0164,51898.0
2019-12-26 15:05:00,48.66,48.68,48.65,48.66,27100.0,45.0164,45.0349,45.0072,45.0164,27100.0
2019-12-26 15:10:00,48.66,48.66,48.59,48.59,26568.0,45.0164,45.0164,44.9517,44.9517,26568.0
2019-12-26 15:15:00,48.59,48.61,48.58,48.59,40144.0,44.9517,44.9702,44.9424,44.9517,40144.0
2019-12-26 15:20:00,48.6,48.63,48.6,48.61,22743.0,44.9609,44.9887,44.9609,44.9702,22743.0
2019-12-26 15:25:00,48.61,48.65,48.59,48.64,30278.0,44.9702,45.0072,44.9517,44.9979,30278.0
2019-12-26 15:30:00,48.64,48.64,48.57,48.61,72875.0,44.9979,44.9979,44.9332,44.9702,72875.0
2019-12-26 15:35:00,48.61,48.61,48.55,48.58,60288.0,44.9702,44.9702,44.9147,44.9424,60288.0
2019-12-26 15:40:00,48.57,48.6,48.55,48.6,126943.0,44.9332,44.9609,44.9147,44.9609,126943.0
2019-12-26 15:45:00,48.61,48.67,48.59,48.63,115662.0,44.9702,45.0257,44.9517,44.9887,115662.0
2019-12-26 15:50:00,48.63,48.65,48.58,48.59,160225.0,44.9887,45.0072,44.9424,44.9517,160225.0
2019-12-26 15:55:00,48.59,48.6,48.51,48.59,513733.0,44.9517,44.9609,44.8777,44.9517,513733.0
2019-12-27 09:30:00,48.55,48.62,48.5,48.59,68844.0,44.9147,44.9794,44.8684,44.9517,68844.0
2019-12-27 09:35:00,48.56,48.68,48.55,48.65,38714.0,44.9239,45.0349,44.9147,45.0072,38714.0
2019-12-27 09:40:00,48.64,48.68,48.61,48.62,24566.0,44.9979,45.0349,44.9702,44.9794,24566.0
2019-12-27 09:45:00,48.62,48.65,48.57,48.63,28280.0,44.9794,45.0072,44.9332,44.9887,28280.0
2019-12-27 09:50:00,48.63,48.63,48.54,48.56,18393.0,44.9887,44.9887,44.9054,44.9239,18393.0
2019-12-27 09:55:00,48.57,48.61,48.5,48.5,54485.0,44.9332,44.9702,44.8684,44.8684,54485.0
2019-12-27 10:00:00,48.5,48.52,48.45,48.47,29658.0,44.8684,44.8869,44.8222,44.8407,29658.0
2019-12-27 10:05:00,48.48,48.48,48.43,48.44,34912.0,44.8499,44.8499,44.8037,44.8129,34912.0
2019-12-27 10:10:00,48.44,48.46,48.4,48.46,20916.0,44.8129,44.8314,44.7759,44.8314,20916.0
2019-12-27 10:15:00,48.45,48.48,48.41,48.47,13898.0,44.8222,44.8499,44.7852,44.8407,13898.0
2019-12-27 10:20:00,48.47,48.53,48.46,48.52,13357.0,44.8407,44.8962,44.8314,44.8869,13357.0
2019-12-27 10:25:00,48.52,48.56,48.5,48.55,20732.0,44.8869,44.9239,44.8684,44.9147,20732.0
2019-12-27 10:30:00,48.55,48.59,48.52,48.55,21416.0,44.9147,44.9517,44.8869,44.9147,21416.0
2019-12-27 10:35:00,48.56,48.57,48.51,48.52,14984.0,44.9239,44.9332,44.8777,44.8869,14984.0
2019-12-27 10:40:00,48.51,48.54,48.5,48.54,8680.0,44.8777,44.9054,44.8684,44.9054,8680.0
2019-12-27 10:45:00,48.54,48.6,48.52,48.6,15302.0,44.9054,44.9609,44.8869,44.9609,15302.0
2019-12-27 10:50:00,48.6,48.62,48.59,48.59,29079.0,44.9609,44.9794,44.9517,44.9517,29079.0
2019-12-27 10:55:00,48.6,48.62,48.59,48.62,27359.0,44.9609,44.9794,44.9517,44.9794,27359.0
2019-12-27 11:00:00,48.62,48.67,48.61,48.67,35043.0,44.9794,45.0257,44.9702,45.0257,35043.0
2019-12-27 11:05:00,48.66,48.67,48.63,48.66,24150.0,45.0164,45.0257,44.9887,45.0164,24150.0
2019-12-27 11:10:00,48.66,48.68,48.64,48.68,24631.0,45.0164,45.0349,44.9979,45.0349,24631.0
2019-12-27 11:15:00,48.68,48.69,48.65,48.66,15641.0,45.0349,45.0442,45.0072,45.0164,15641.0
2019-12-27 11:20:00,48.65,48.69,48.65,48.66,23636.0,45.0072,45.0442,45.0072,45.0164,23636.0
2019-12-27 11:25:00,48.67,48.67,48.61,48.63,20747.0,45.0257,45.0257,44.9702,44.9887,20747.0
2019-12-27 11:30:00,48.63,48.65,48.61,48.63,22976.0,44.9887,45.0072,44.9702,44.9887,22976.0
2019-12-27 11:35:00,48.63,48.65,48.62,48.63,11088.0,44.9887,45.0072,44.9794,44.9887,11088.0
2019-12-27 11:40:00,48.64,48.67,48.62,48.66,15615.0,44.9979,45.0257,44.9794,45.0164,15615.0
2019-12-27 11:45:00,48.66,48.68,48.64,48.66,13021.0,45.0164,45.0349,44.9979,45.0164,13021.0
2019-12-27 11:50:00,48.65,48.69,48.65,48.67,11405.0,45.0072,45.0442,45.0072,45.0257,11405.0
2019-12-27 11:55:00,48.68,48.7,48.67,48.69,12086.0,45.0349,45.0534,45.0257,45.0442,12086.0
2019-12-27 12:00:00,48.69,48.7,48.63,48.64,20245.0,45.0442,45.0534,44.9887,44.9979,20245.0
2019-12-27 12:05:00,48.64,48.67,48.62,48.64,22670.0,44.9979,45.0257,44.9794,44.9979,22670.0
2019-12-27 12:10:00,48.64,48.68,48.64,48.68,7248.0,44.9979,45.0349,44.9979,45.0349,7248.0
2019-12-27 12:15:00,48.68,48.68,48.67,48.67,6725.0,45.0349,45.0349,45.0257,45.0257,6725.0
2019-12-27 12:20:00,48.68,48.68,48.62,48.62,25175.0,45.0349,45.0349,44.9794,44.9794,25175.0
2019-12-27 12:25:00,48.62,48.65,48.58,48.59,13937.0,44.9794,45.0072,44.9424,44.9517,13937.0
2019-12-27 12:30:00,48.59,48.6,48.58,48.59,11156.0,44.9517,44.9609,44.9424,44.9517,11156.0
2019-12-27 12:35:00,48.59,48.6,48.58,48.58,15177.0,44.9517,44.9609,44.9424,44.9424,15177.0
2019-12-27 12:40:00,48.58,48.6,48.54,48.59,41514.0,44.9424,44.9609,44.9054,44.9517,41514.0
2019-12-27 12:45:00,48.59,48.61,48.58,48.59,14399.0,44.9517,44.9702,44.9424,44.9517,14399.0
2019-12-27 12:50:00,48.59,48.61,48.54,48.57,22977.0,44.9517,44.9702,44.9054,44.9332,22977.0
2019-12-27 12:55:00,48.57,48.58,48.55,48.58,10286.0,44.9332,44.9424,44.9147,44.9424,10286.0
2019-12-27 13:00:00,48.58,48.58,48.55,48.57,16012.0,44.9424,44.9424,44.9147,44.9332,16012.0
2019-12-27 13:05:00,48.56,48.57,48.52,48.52,32596.0,44.9239,44.9332,44.8869,44.8869,32596.0
2019-12-27 13:10:00,48.53,48.53,48.51,48.53,14461.0,44.8962,44.8962,44.8777,44.8962,14461.0
2019-12-27 13:15:00,48.52,48.55,48.51,48.52,45135.0,44.8869,44.9147,44.8777,44.8869,45135.0
2019-12-27 13:20:00,48.52,48.54,48.5,48.51,31590.0,44.8869,44.9054,44.8684,44.8777,31590.0
2019-12-27 13:25:00,48.52,48.53,48.49,48.52,21931.0,44.8869,44.8962,44.8592,44.8869,21931.0
2019-12-27 13:30:00,48.52,48.52,48.5,48.52,16322.0,44.8869,44.8869,44.8684,44.8869,16322.0
2019-12-27 13:35:00,48.51,48.52,48.5,48.51,13712.0,44.8777,44.8869,44.8684,44.8777,13712.0
2019-12-27 13:40:00,48.51,48.52,48.49,48.5,33219.0,44.8777,44.8869,44.8592,44.8684,33219.0
2019-12-27 13:45:00,48.49,48.51,48.41,48.41,16496.0,44.8592,44.8777,44.7852,44.7852,16496.0
2019-12-27 13:50:00,48.41,48.44,48.41,48.43,12273.0,44.7852,44.8129,44.7852,44.8037,12273.0
2019-12-27 13:55:00,48.43,48.45,48.41,48.45,26958.0,44.8037,44.8222,44.7852,44.8222,26958.0
2019-12-27 14:00:00,48.44,48.47,48.44,48.45,23559.0,44.8129,44.8407,44.8129,44.8222,23559.0
2019-12-27 14:05:00,48.45,48.46,48.44,48.46,14844.0,44.8222,44.8314,44.8129,44.8314,14844.0
2019-12-27 14:10:00,48.45,48.46,48.43,48.44,26513.0,44.8222,44.8314,44.8037,44.8129,26513.0
2019-12-27 14:15:00,48.43,48.43,48.4,48.4,24406.0,44.8037,44.8037,44.7759,44.7759,24406.0
2019-12-27 14:20:00,48.4,48.42,48.39,48.42,53549.0,44.7759,44.7944,44.7667,44.7944,53549.0
2019-12-27 14:25:00,48.41,48.42,48.38,48.4,23935.0,44.7852,44.7944,44.7574,44.7759,23935.0
2019-12-27 14:30:00,48.39,48.41,48.38,48.4,17194.0,44.7667,44.7852,44.7574,44.7759,17194.0
2019-12-27 14:35:00,48.4,48.43,48.4,48.42,55499.0,44.7759,44.8037,44.7759,44.7944,55499.0
2019-12-27 14:40:00,48.42,48.46,48.42,48.46,15623.0,44.7944,44.8314,44.7944,44.8314,15623.0
2019-12-27 14:45:00,48.46,48.46,48.42,48.44,35152.0,44.8314,44.8314,44.7944,44.8129,35152.0
2019-12-27 14:50:00,48.44,48.46,48.43,48.46,26733.0,44.8129,44.8314,44.8037,44.8314,26733.0
2019-12-27 14:55:00,48.46,48.47,48.44,48.45,14507.0,44.8314,44.8407,44.8129,44.8222,14507.0
2019-12-27 15:00:00,48.44,48.46,48.39,48.4,20494.0,44.8129,44.8314,44.7667,44.7759,20494.0
2019-12-27 15:05:00,48.4,48.43,48.39,48.39,13782.0,44.7759,44.8037,44.7667,44.7667,13782.0
2019-12-27 15:10:00,48.39,48.4,48.38,48.39,15252.0,44.7667,44.7759,44.7574,44.7667,15252.0
2019-12-27 15:15:00,48.39,48.4,48.37,48.38,19889.0,44.7667,44.7759,44.7481,44.7574,19889.0
2019-12-27 15:20:00,48.39,48.41,48.36,48.37,40252.0,44.7667,44.7852,44.7389,44.7481,40252.0
2019-12-27 15:25:00,48.37,48.38,48.34,48.34,33492.0,44.7481,44.7574,44.7204,44.7204,33492.0
2019-12-27 15:30:00,48.34,48.37,48.34,48.36,54519.0,44.7204,44.7481,44.7204,44.7389,54519.0
2019-12-27 15:35:00,48.37,48.38,48.35,48.36,86967.0,44.7481,44.7574,44.7296,44.7389,86967.0
2019-12-27 15:40:00,48.36,48.37,48.29,48.3,53661.0,44.7389,44.7481,44.6741,44.6834,53661.0
2019-12-27 15:45:00,48.3,48.34,48.29,48.3,61272.0,44.6834,44.7204,44.6741,44.6834,61272.0
2019-12-27 15:50:00,48.29,48.36,48.26,48.35,101172.0,44.6741,44.7389,44.6464,44.7296,101172.0
2019-12-27 15:55:00,48.34,48.36,48.27,48.35,328329.0,44.7204,44.7389,44.6556,44.7296,328329.0
2019-12-30 09:30:00,48.5,48.63,48.35,48.4,138771.0,44.8684,44.9887,44.7296,44.7759,138771.0
2019-12-30 09:35:00,48.39,48.47,48.28,48.33,165972.0,44.7667,44.8407,44.6649,44.7111,165972.0
2019-12-30 09:40:00,48.33,48.33,48.19,48.21,32035.0,44.7111,44.7111,44.5816,44.6001,32035.0
2019-12-30 09:45:00,48.2,48.27,48.19,48.23,50857.0,44.5909,44.6556,44.5816,44.6186,50857.0
2019-12-30 09:50:00,48.23,48.24,48.11,48.15,154665.0,44.6186,44.6279,44.5076,44.5446,154665.0
2019-12-30 09:55:00,48.15,48.21,48.08,48.09,202378.0,44.5446,44.6001,44.4799,44.4891,202378.0
2019-12-30 10:00:00,48.09,48.19,48.07,48.14,198506.0,44.4891,44.5816,44.4706,44.5354,198506.0
2019-12-30 10:05:00,48.14,48.19,48.11,48.14,62722.0,44.5354,44.5816,44.5076,44.5354,62722.0
2019-12-30 10:10:00,48.14,48.16,48.04,48.08,58169.0,44.5354,44.5539,44.4429,44.4799,58169.0
2019-12-30 10:15:00,48.08,48.11,48.05,48.09,46435.0,44.4799,44.5076,44.4521,44.4891,46435.0
2019-12-30 10:20:00,48.09,48.14,48.02,48.03,72120.0,44.4891,44.5354,44.4244,44.4336,72120.0
2019-12-30 10:25:00,48.03,48.04,48.0,48.04,121855.0,44.4336,44.4429,44.4059,44.4429,121855.0
2019-12-30 10:30:00,48.04,48.08,47.99,47.99,75389.0,44.4429,44.4799,44.3966,44.3966,75389.0
2019-12-30 10:35:00,47.99,48.03,47.98,48.03,47622.0,44.3966,44.4336,44.3874,44.4336,47622.0
2019-12-30 10:40:00,48.03,48.03,47.97,47.98,30202.0,44.4336,44.4336,44.3781,44.3874,30202.0
2019-12-30 10:45:00,47.97,48.01,47.94,47.98,38368.0,44.3781,44.4151,44.3503,44.3874,38368.0
2019-12-30 10:50:00,47.98,48.05,47.97,48.05,20878.0,44.3874,44.4521,44.3781,44.4521,20878.0
2019-12-30 10:55:00,48.05,48.09,48.0,48.02,72978.0,44.4521,44.4891,44.4059,44.4244,72978.0
2019-12-30 11:00:00,48.02,48.05,47.98,48.01,72594.0,44.4244,44.4521,44.3874,44.4151,72594.0
2019-12-30 11:05:00,48.01,48.02,47.99,48.01,48210.0,44.4151,44.4244,44.3966,44.4151,48210.0
2019-12-30 11:10:00,48.01,48.05,48.0,48.05,93316.0,44.4151,44.4521,44.4059,44.4521,93316.0
2019-12-30 11:15:00,48.04,48.09,48.04,48.09,30558.0,44.4429,44.4891,44.4429,44.4891,30558.0
2019-12-30 11:20:00,48.09,48.13,48.08,48.09,28407.0,44.4891,44.5261,44.4799,44.4891,28407.0
2019-12-30 11:25:00,48.09,48.12,48.07,48.08,18728.0,44.4891,44.5169,44.4706,44.4799,18728.0
2019-12-30 11:30:00,48.07,48.07,48.0,48.0,51989.0,44.4706,44.4706,44.4059,44.4059,51989.0
2019-12-30 11:35:00,48.01,48.04,48.0,48.04,42130.0,44.4151,44.4429,44.4059,44.4429,42130.0
2019-12-30 11:40:00,48.04,48.06,48.01,48.05,34227.0,44.4429,44.4614,44.4151,44.4521,34227.0
2019-12-30 11:45:00,48.05,48.14,48.01,48.13,47033.0,44.4521,44.5354,44.4151,44.5261,47033.0
2019-12-30 11:50:00,48.12,48.13,48.09,48.12,24416.0,44.5169,44.5261,44.4891,44.5169,24416.0
2019-12-30 11:55:00,48.11,48.11,48.1,48.11,33319.0,44.5076,44.5076,44.4984,44.5076,33319.0
2019-12-30 12:00:00,48.11,48.11,48.09,48.1,36655.0,44.5076,44.5076,44.4891,44.4984,36655.0
2019-12-30 12:05:00,48.11,48.22,48.1,48.2,80742.0,44.5076,44.6094,44.4984,44.5909,80742.0
2019-12-30 12:10:00,48.19,48.23,48.13,48.13,44269.0,44.5816,44.6186,44.5261,44.5261,44269.0
2019-12-30 12:15:00,48.13,48.19,48.13,48.18,24203.0,44.5261,44.5816,44.5261,44.5724,24203.0
2019-12-30 12:20:00,48.17,48.18,48.14,48.16,22308.0,44.5631,44.5724,44.5354,44.5539,22308.0
2019-12-30 12:25:00,48.16,48.21,48.16,48.2,18366.0,44.5539,44.6001,44.5539,44.5909,18366.0
2019-12-30 12:30:00,48.19,48.22,48.18,48.21,20755.0,44.5816,44.6094,44.5724,44.6001,20755.0
2019-12-30 12:35:00,48.21,48.21,48.18,48.2,41677.0,44.6001,44.6001,44.5724,44.5909,41677.0
2019-12-30 12:40:00,48.2,48.21,48.17,48.19,15685.0,44.5909,44.6001,44.5631,44.5816,15685.0
2019-12-30 12:45:00,48.18,48.21,48.16,48.17,23734.0,44.5724,44.6001,44.5539,44.5631,23734.0
2019-12-30 12:50:00,48.18,48.21,48.17,48.2,23929.0,44.5724,44.6001,44.5631,44.5909,23929.0
2019-12-30 12:55:00,48.2,48.22,48.17,48.19,28216.0,44.5909,44.6094,44.5631,44.5816,28216.0
2019-12-30 13:00:00,48.18,48.2,48.13,48.13,21727.0,44.5724,44.5909,44.5261,44.5261,21727.0
2019-12-30 13:05:00,48.13,48.18,48.13,48.17,16565.0,44.5261,44.5724,44.5261,44.5631,16565.0
2019-12-30 13:10:00,48.16,48.18,48.15,48.16,40549.0,44.5539,44.5724,44.5446,44.5539,40549.0
2019-12-30 13:15:00,48.17,48.17,48.1,48.11,27522.0,44.5631,44.5631,44.4984,44.5076,27522.0
2019-12-30 13:20:00,48.1,48.11,48.08,48.09,22840.0,44.4984,44.5076,44.4799,44.4891,22840.0
2019-12-30 13:25:00,48.09,48.11,48.09,48.09,19493.0,44.4891,44.5076,44.4891,44.4891,19493.0
2019-12-30 13:30:00,48.09,48.13,48.09,48.1,34676.0,44.4891,44.5261,44.4891,44.4984,34676.0
2019-12-30 13:35:00,48.11,48.14,48.1,48.14,12011.0,44.5076,44.5354,44.4984,44.5354,12011.0
2019-12-30 13:40:00,48.13,48.14,48.1,48.11,21840.0,44.5261,44.5354,44.4984,44.5076,21840.0
2019-12-30 13:45:00,48.11,48.13,48.09,48.11,18523.0,44.5076,44.5261,44.4891,44.5076,18523.0
2019-12-30 13:50:00,48.11,48.13,48.1,48.1,20026.0,44.5076,44.5261,44.4984,44.4984,20026.0
2019-12-30 13:55:00,48.1,48.18,48.1,48.16,23207.0,44.4984,44.5724,44.4984,44.5539,23207.0
2019-12-30 14:00:00,48.15,48.15,48.06,48.06,18949.0,44.5446,44.5446,44.4614,44.4614,18949.0
2019-12-30 14:05:00,48.06,48.08,48.05,48.08,21889.0,44.4614,44.4799,44.4521,44.4799,21889.0
2019-12-30 14:10:00,48.08,48.17,48.07,48.17,32130.0,44.4799,44.5631,44.4706,44.5631,32130.0
2019-12-30 14:15:00,48.16,48.19,48.14,48.14,43706.0,44.5539,44.5816,44.5354,44.5354,43706.0
2019-12-30 14:20:00,48.14,48.14,48.06,48.06,14043.0,44.5354,44.5354,44.4614,44.4614,14043.0
2019-12-30 14:25:00,48.06,48.07,47.97,48.01,45010.0,44.4614,44.4706,44.3781,44.4151,45010.0
2019-12-30 14:30:00,48.0,48.0,47.98,47.99,11375.0,44.4059,44.4059,44.3874,44.3966,11375.0
2019-12-30 14:35:00,47.99,48.01,47.98,48.01,20810.0,44.3966,44.4151,44.3874,44.4151,20810.0
2019-12-30 14:40:00,48.01,48.02,47.99,48.01,21479.0,44.4151,44.4244,44.3966,44.4151,21479.0
2019-12-30 14:45:00,48.01,48.01,47.98,48.01,29254.0,44.4151,44.4151,44.3874,44.4151,29254.0
2019-12-30 14:50:00,48.01,48.01,47.98,47.98,14227.0,44.4151,44.4151,44.3874,44.3874,14227.0
2019-12-30 14:55:00,47.98,47.99,47.93,47.93,24402.0,44.3874,44.3966,44.3411,44.3411,24402.0
2019-12-30 15:00:00,47.94,47.94,47.88,47.94,57792.0,44.3503,44.3503,44.2948,44.3503,57792.0
2019-12-30 15:05:00,47.94,47.98,47.93,47.96,27293.0,44.3503,44.3874,44.3411,44.3688,27293.0
2019-12-30 15:10:00,47.96,47.97,47.9,47.91,36750.0,44.3688,44.3781,44.3133,44.3226,36750.0
2019-12-30 15:15:00,47.91,47.92,47.86,47.88,37244.0,44.3226,44.3318,44.2763,44.2948,37244.0
2019-12-30 15:20:00,47.88,47.91,47.88,47.9,13665.0,44.2948,44.3226,44.2948,44.3133,13665.0
2019-12-30 15:25:00,47.89,47.91,47.87,47.87,25970.0,44.3041,44.3226,44.2856,44.2856,25970.0
2019-12-30 15:30:00,47.87,47.88,47.82,47.83,45368.0,44.2856,44.2948,44.2393,44.2486,45368.0
2019-12-30 15:35:00,47.83,47.86,47.81,47.81,36861.0,44.2486,44.2763,44.2301,44.2301,36861.0
2019-12-30 15:40:00,47.82,47.82,47.77,47.78,112549.0,44.2393,44.2393,44.1931,44.2023,112549.0
2019-12-30 15:45:00,47.78,47.81,47.74,47.81,83260.0,44.2023,44.2301,44.1653,44.2301,83260.0
2019-12-30 15:50:00,47.8,47.81,47.78,47.81,153950.0,44.2208,44.2301,44.2023,44.2301,153950.0
2019-12-30 15:55:00,47.81,47.86,47.77,47.84,352898.0,44.2301,44.2763,44.1931,44.2578,352898.0
2019-12-31 09:30:00,47.83,47.9,47.73,47.73,100204.0,44.2486,44.3133,44.1561,44.1561,100204.0
2019-12-31 09:35:00,47.73,47.84,47.73,47.76,86979.0,44.1561,44.2578,44.1561,44.1838,86979.0
2019-12-31 09:40:00,47.76,47.83,47.69,47.7,71489.0,44.1838,44.2486,44.1191,44.1283,71489.0
2019-12-31 09:45:00,47.72,47.86,47.7,47.84,272626.0,44.1468,44.2763,44.1283,44.2578,272626.0
2019-12-31 09:50:00,47.84,47.94,47.81,47.88,294630.0,44.2578,44.3503,44.2301,44.2948,294630.0
2019-12-31 09:55:00,47.88,47.94,47.8,47.8,204433.0,44.2948,44.3503,44.2208,44.2208,204433.0
2019-12-31 10:00:00,47.8,47.83,47.72,47.75,102148.0,44.2208,44.2486,44.1468,44.1746,102148.0
2019-12-31 10:05:00,47.75,47.78,47.71,47.77,159062.0,44.1746,44.2023,44.1376,44.1931,159062.0
2019-12-31 10:10:00,47.77,47.79,47.72,47.76,118270.0,44.1931,44.2116,44.1468,44.1838,118270.0
2019-12-31 10:15:00,47.75,47.78,47.74,47.75,125933.0,44.1746,44.2023,44.1653,44.1746,125933.0
2019-12-31 10:20:00,47.75,47.77,47.71,47.71,81182.0,44.1746,44.1931,44.1376,44.1376,81182.0
2019-12-31 10:25:00,47.72,47.73,47.62,47.63,62423.0,44.1468,44.1561,44.0543,44.0636,62423.0
2019-12-31 10:30:00,47.63,47.67,47.59,47.65,34932.0,44.0636,44.1006,44.0266,44.0821,34932.0
2019-12-31 10:35:00,47.66,47.67,47.61,47.66,43264.0,44.0913,44.1006,44.0451,44.0913,43264.0
2019-12-31 10:40:00,47.65,47.65,47.56,47.59,55908.0,44.0821,44.0821,43.9988,44.0266,55908.0
2019-12-31 10:45:00,47.59,47.59,47.48,47.5,78353.0,44.0266,44.0266,43.9248,43.9433,78353.0
2019-12-31 10:50:00,47.5,47.55,47.47,47.48,188938.0,43.9433,43.9895,43.9155,43.9248,188938.0
2019-12-31 10:55:00,47.49,47.53,47.42,47.5,100728.0,43.934,43.971,43.8693,43.9433,100728.0
2019-12-31 11:00:00,47.5,47.56,47.49,47.53,148259.0,43.9433,43.9988,43.934,43.971,148259.0
2019-12-31 11:05:00,47.52,47.53,47.5,47.52,47404.0,43.9618,43.971,43.9433,43.9618,47404.0
2019-12-31 11:10:00,47.52,47.6,47.52,47.59,130632.0,43.9618,44.0358,43.9618,44.0266,130632.0
2019-12-31 11:15:00,47.59,47.62,47.56,47.59,65925.0,44.0266,44.0543,43.9988,44.0266,65925.0
2019-12-31 11:20:00,47.59,47.62,47.56,47.62,60605.0,44.0266,44.0543,43.9988,44.0543,60605.0
2019-12-31 11:25:00,47.61,47.63,47.51,47.51,56965.0,44.0451,44.0636,43.9525,43.9525,56965.0
2019-12-31 11:30:00,47.51,47.54,47.46,47.53,83935.0,43.9525,43.9803,43.9063,43.971,83935.0
2019-12-31 11:35:00,47.52,47.53,47.48,47.52,53624.0,43.9618,43.971,43.9248,43.9618,53624.0
2019-12-31 11:40:00,47.51,47.58,47.48,47.57,50950.0,43.9525,44.0173,43.9248,44.0081,50950.0
2019-12-31 11:45:00,47.58,47.66,47.58,47.59,103723.0,44.0173,44.0913,44.0173,44.0266,103723.0
2019-12-31 11:50:00,47.59,47.6,47.52,47.52,55220.0,44.0266,44.0358,43.9618,43.9618,55220.0
2019-12-31 11:55:00,47.52,47.53,47.5,47.52,31712.0,43.9618,43.971,43.9433,43.9618,31712.0
2019-12-31 12:00:00,47.51,47.53,47.49,47.51,33371.0,43.9525,43.971,43.934,43.9525,33371.0
2019-12-31 12:05:00,47.51,47.52,47.46,47.47,28161.0,43.9525,43.9618,43.9063,43.9155,28161.0
2019-12-31 12:10:00,47.47,47.5,47.43,47.48,26347.0,43.9155,43.9433,43.8785,43.9248,26347.0
2019-12-31 12:15:00,47.48,47.49,47.46,47.47,17101.0,43.9248,43.934,43.9063,43.9155,17101.0
2019-12-31 12:20:00,47.48,47.52,47.46,47.52,24688.0,43.9248,43.9618,43.9063,43.9618,24688.0
2019-12-31 12:25:00,47.51,47.52,47.48,47.51,23029.0,43.9525,43.9618,43.9248,43.9525,23029.0
2019-12-31 12:30:00,47.51,47.53,47.47,47.49,41540.0,43.9525,43.971,43.9155,43.934,41540.0
2019-12-31 12:35:00,47.5,47.5,47.45,47.46,29464.0,43.9433,43.9433,43.897,43.9063,29464.0
2019-12-31 12:40:00,47.46,47.51,47.45,47.49,13780.0,43.9063,43.9525,43.897,43.934,13780.0
2019-12-31 12:45:00,47.49,47.5,47.44,47.46,21418.0,43.934,43.9433,43.8878,43.9063,21418.0
2019-12-31 12:50:00,47.46,47.5,47.46,47.49,18538.0,43.9063,43.9433,43.9063,43.934,18538.0
2019-12-31 12:55:00,47.5,47.5,47.43,47.44,30276.0,43.9433,43.9433,43.8785,43.8878,30276.0
2019-12-31 13:00:00,47.44,47.5,47.43,47.48,32414.0,43.8878,43.9433,43.8785,43.9248,32414.0
2019-12-31 13:05:00,47.48,47.5,47.48,47.49,9313.0,43.9248,43.9433,43.9248,43.934,9313.0
2019-12-31 13:10:00,47.49,47.51,47.49,47.5,13234.0,43.934,43.9525,43.934,43.9433,13234.0
2019-12-31 13:15:00,47.5,47.52,47.49,47.5,51313.0,43.9433,43.9618,43.934,43.9433,51313.0
2019-12-31 13:20:00,47.51,47.54,47.46,47.48,40718.0,43.9525,43.9803,43.9063,43.9248,40718.0
2019-12-31 13:25:00,47.48,47.53,47.47,47.51,39285.0,43.9248,43.971,43.9155,43.9525,39285.0
2019-12-31 13:30:00,47.52,47.6,47.51,47.59,32418.0,43.9618,44.0358,43.9525,44.0266,32418.0
2019-12-31 13:35:00,47.59,47.68,47.59,47.67,37842.0,44.0266,44.1098,44.0266,44.1006,37842.0
2019-12-31 13:40:00,47.67,47.71,47.64,47.64,40265.0,44.1006,44.1376,44.0728,44.0728,40265.0
2019-12-31 13:45:00,47.65,47.67,47.62,47.62,29801.0,44.0821,44.1006,44.0543,44.0543,29801.0
2019-12-31 13:50:00,47.62,47.64,47.61,47.64,15974.0,44.0543,44.0728,44.0451,44.0728,15974.0
2019-12-31 13:55:00,47.64,47.65,47.6,47.6,54014.0,44.0728,44.0821,44.0358,44.0358,54014.0
2019-12-31 14:00:00,47.6,47.63,47.6,47.62,26798.0,44.0358,44.0636,44.0358,44.0543,26798.0
2019-12-31 14:05:00,47.62,47.63,47.58,47.6,29936.0,44.0543,44.0636,44.0173,44.0358,29936.0
2019-12-31 14:10:00,47.6,47.65,47.58,47.61,38131.0,44.0358,44.0821,44.0173,44.0451,38131.0
2019-12-31 14:15:00,47.61,47.62,47.59,47.62,25110.0,44.0451,44.0543,44.0266,44.0543,25110.0
2019-12-31 14:20:00,47.62,47.65,47.6,47.63,21554.0,44.0543,44.0821,44.0358,44.0636,21554.0
2019-12-31 14:25:00,47.63,47.65,47.62,47.63,16430.0,44.0636,44.0821,44.0543,44.0636,16430.0
2019-12-31 14:30:00,47.63,47.63,47.57,47.57,31123.0,44.0636,44.0636,44.0081,44.0081,31123.0
2019-12-31 14:35:00,47.58,47.58,47.54,47.55,25481.0,44.0173,44.0173,43.9803,43.9895,25481.0
2019-12-31 14:40:00,47.55,47.58,47.52,47.58,35322.0,43.9895,44.0173,43.9618,44.0173,35322.0
2019-12-31 14:45:00,47.58,47.59,47.56,47.58,22261.0,44.0173,44.0266,43.9988,44.0173,22261.0
2019-12-31 14:50:00,47.58,47.58,47.53,47.54,24886.0,44.0173,44.0173,43.971,43.9803,24886.0
2019-12-31 14:55:00,47.55,47.55,47.5,47.52,55841.0,43.9895,43.9895,43.9433,43.9618,55841.0
2019-12-31 15:00:00,47.52,47.52,47.44,47.5,74657.0,43.9618,43.9618,43.8878,43.9433,74657.0
2019-12-31 15:05:00,47.5,47.5,47.43,47.44,75533.0,43.9433,43.9433,43.8785,43.8878,75533.0
2019-12-31 15:10:00,47.44,47.47,47.42,47.45,170599.0,43.8878,43.9155,43.8693,43.897,170599.0
2019-12-31 15:15:00,47.45,47.46,47.41,47.41,194776.0,43.897,43.9063,43.86,43.86,194776.0
2019-12-31 15:20:00,47.41,47.45,47.4,47.44,92218.0,43.86,43.897,43.8508,43.8878,92218.0
2019-12-31 15:25:00,47.44,47.46,47.42,47.45,180594.0,43.8878,43.9063,43.8693,43.897,180594.0
2019-12-31 15:30:00,47.44,47.47,47.42,47.43,194277.0,43.8878,43.9155,43.8693,43.8785,194277.0
2019-12-31 15:35:00,47.42,47.45,47.38,47.44,121174.0,43.8693,43.897,43.8323,43.8878,121174.0
2019-12-31 15:40:00,47.44,47.5,47.44,47.48,95404.0,43.8878,43.9433,43.8878,43.9248,95404.0
2019-12-31 15:45:00,47.48,47.5,47.43,47.46,141756.0,43.9248,43.9433,43.8785,43.9063,141756.0
2019-12-31 15:50:00,47.46,47.5,47.43,47.48,249179.0,43.9063,43.9433,43.8785,43.9248,249179.0
2019-12-31 15:55:00,47.48,47.55,47.44,47.55,538605.0,43.9248,43.9895,43.8878,43.9895,538605.0
2020-01-02 09:30:00,47.76,47.8,47.64,47.67,141444.0,44.1838,44.2208,44.0728,44.1006,141444.0
2020-01-02 09:35:00,47.68,47.78,47.68,47.76,62622.0,44.1098,44.2023,44.1098,44.1838,62622.0
2020-01-02 09:40:00,47.77,47.87,47.71,47.86,61556.0,44.1931,44.2856,44.1376,44.2763,61556.0
2020-01-02 09:45:00,47.86,47.88,47.72,47.73,84680.0,44.2763,44.2948,44.1468,44.1561,84680.0
2020-01-02 09:50:00,47.72,47.79,47.68,47.73,90205.0,44.1468,44.2116,44.1098,44.1561,90205.0
2020-01-02 09:55:00,47.73,47.84,47.73,47.79,46503.0,44.1561,44.2578,44.1561,44.2116,46503.0
2020-01-02 10:00:00,47.79,47.8,47.66,47.74,89768.0,44.2116,44.2208,44.0913,44.1653,89768.0
2020-01-02 10:05:00,47.75,47.88,47.71,47.87,80187.0,44.1746,44.2948,44.1376,44.2856,80187.0
2020-01-02 10:10:00,47.87,47.89,47.77,47.8,40610.0,44.2856,44.3041,44.1931,44.2208,40610.0
2020-01-02 10:15:00,47.79,47.8,47.7,47.8,65263.0,44.2116,44.2208,44.1283,44.2208,65263.0
2020-01-02 10:20:00,47.79,47.8,47.7,47.72,44605.0,44.2116,44.2208,44.1283,44.1468,44605.0
2020-01-02 10:25:00,47.72,47.72,47.65,47.67,29078.0,44.1468,44.1468,44.0821,44.1006,29078.0
2020-01-02 10:30:00,47.68,47.69,47.56,47.62,61978.0,44.1098,44.1191,43.9988,44.0543,61978.0
2020-01-02 10:35:00,47.62,47.64,47.55,47.59,30062.0,44.0543,44.0728,43.9895,44.0266,30062.0
2020-01-02 10:40:00,47.59,47.62,47.58,47.61,37848.0,44.0266,44.0543,44.0173,44.0451,37848.0
2020-01-02 10:45:00,47.62,47.68,47.57,47.65,143005.0,44.0543,44.1098,44.0081,44.0821,143005.0
2020-01-02 10:50:00,47.66,47.74,47.65,47.74,31246.0,44.0913,44.1653,44.0821,44.1653,31246.0
2020-01-02 10:55:00,47.74,47.83,47.74,47.82,44413.0,44.1653,44.2486,44.1653,44.2393,44413.0
2020-01-02 11:00:00,47.81,47.88,47.81,47.87,103665.0,44.2301,44.2948,44.2301,44.2856,103665.0
2020-01-02 11:05:00,47.87,47.92,47.86,47.9,58360.0,44.2856,44.3318,44.2763,44.3133,58360.0
2020-01-02 11:10:00,47.89,47.98,47.88,47.98,42354.0,44.3041,44.3874,44.2948,44.3874,42354.0
2020-01-02 11:15:00,47.98,48.0,47.95,47.97,29632.0,44.3874,44.4059,44.3596,44.3781,29632.0
2020-01-02 11:20:00,47.97,48.02,47.94,48.01,48823.0,44.3781,44.4244,44.3503,44.4151,48823.0
2020-01-02 11:25:00,48.0,48.03,47.98,48.01,55408.0,44.4059,44.4336,44.3874,44.4151,55408.0
2020-01-02 11:30:00,48.0,48.04,47.97,47.98,33445.0,44.4059,44.4429,44.3781,44.3874,33445.0
2020-01-02 11:35:00,47.99,48.03,47.93,48.01,83560.0,44.3966,44.4336,44.3411,44.4151,83560.0
2020-01-02 11:40:00,48.0,48.05,47.98,48.04,45246.0,44.4059,44.4521,44.3874,44.4429,45246.0
2020-01-02 11:45:00,48.04,48.05,47.99,48.03,16329.0,44.4429,44.4521,44.3966,44.4336,16329.0
2020-01-02 11:50:00,48.04,48.1,48.03,48.09,27719.0,44.4429,44.4984,44.4336,44.4891,27719.0
2020-01-02 11:55:00,48.1,48.15,48.09,48.15,34337.0,44.4984,44.5446,44.4891,44.5446,34337.0
2020-01-02 12:00:00,48.15,48.16,48.1,48.14,30161.0,44.5446,44.5539,44.4984,44.5354,30161.0
2020-01-02 12:05:00,48.14,48.16,48.08,48.11,37061.0,44.5354,44.5539,44.4799,44.5076,37061.0
2020-01-02 12:10:00,48.11,48.13,48.09,48.11,15796.0,44.5076,44.5261,44.4891,44.5076,15796.0
2020-01-02 12:15:00,48.12,48.22,48.1,48.22,32801.0,44.5169,44.6094,44.4984,44.6094,32801.0
2020-01-02 12:20:00,48.22,48.27,48.21,48.23,40781.0,44.6094,44.6556,44.6001,44.6186,40781.0
2020-01-02 12:25:00,48.23,48.34,48.21,48.32,148636.0,44.6186,44.7204,44.6001,44.7019,148636.0
2020-01-02 12:30:00,48.31,48.31,48.24,48.26,60658.0,44.6926,44.6926,44.6279,44.6464,60658.0
2020-01-02 12:35:00,48.26,48.31,48.25,48.29,28156.0,44.6464,44.6926,44.6371,44.6741,28156.0
2020-01-02 12:40:00,48.29,48.36,48.27,48.34,39357.0,44.6741,44.7389,44.6556,44.7204,39357.0
2020-01-02 12:45:00,48.34,48.38,48.3,48.31,32112.0,44.7204,44.7574,44.6834,44.6926,32112.0
2020-01-02 12:50:00,48.3,48.33,48.27,48.27,25532.0,44.6834,44.7111,44.6556,44.6556,25532.0
2020-01-02 12:55:00,48.28,48.29,48.23,48.25,67413.0,44.6649,44.6741,44.6186,44.6371,67413.0
2020-01-02 13:00:00,48.24,48.25,48.22,48.23,20383.0,44.6279,44.6371,44.6094,44.6186,20383.0
2020-01-02 13:05:00,48.23,48.23,48.18,48.19,24877.0,44.6186,44.6186,44.5724,44.5816,24877.0
2020-01-02 13:10:00,48.18,48.22,48.17,48.17,18436.0,44.5724,44.6094,44.5631,44.5631,18436.0
2020-01-02 13:15:00,48.17,48.2,48.16,48.19,28813.0,44.5631,44.5909,44.5539,44.5816,28813.0
2020-01-02 13:20:00,48.18,48.22,48.18,48.21,15456.0,44.5724,44.6094,44.5724,44.6001,15456.0
2020-01-02 13:25:00,48.22,48.22,48.19,48.2,11858.0,44.6094,44.6094,44.5816,44.5909,11858.0
2020-01-02 13:30:00,48.2,48.24,48.17,48.18,24136.0,44.5909,44.6279,44.5631,44.5724,24136.0
2020-01-02 13:35:00,48.18,48.18,48.14,48.17,20858.0,44.5724,44.5724,44.5354,44.5631,20858.0
2020-01-02 13:40:00,48.16,48.17,48.14,48.16,15228.0,44.5539,44.5631,44.5354,44.5539,15228.0
2020-01-02 13:45:00,48.17,48.21,48.17,48.2,24017.0,44.5631,44.6001,44.5631,44.5909,24017.0
2020-01-02 13:50:00,48.19,48.2,48.14,48.15,17910.0,44.5816,44.5909,44.5354,44.5446,17910.0
2020-01-02 13:55:00,48.14,48.15,48.1,48.13,29336.0,44.5354,44.5446,44.4984,44.5261,29336.0
2020-01-02 14:00:00,48.13,48.17,48.12,48.17,26045.0,44.5261,44.5631,44.5169,44.5631,26045.0
2020-01-02 14:05:00,48.16,48.18,48.14,48.16,18791.0,44.5539,44.5724,44.5354,44.5539,18791.0
2020-01-02 14:10:00,48.16,48.18,48.15,48.17,20854.0,44.5539,44.5724,44.5446,44.5631,20854.0
2020-01-02 14:15:00,48.17,48.19,48.15,48.17,22684.0,44.5631,44.5816,44.5446,44.5631,22684.0
2020-01-02 14:20:00,48.18,48.2,48.16,48.18,26895.0,44.5724,44.5909,44.5539,44.5724,26895.0
2020-01-02 14:25:00,48.18,48.18,48.13,48.13,26919.0,44.5724,44.5724,44.5261,44.5261,26919.0
2020-01-02 14:30:00,48.13,48.16,48.11,48.13,44144.0,44.5261,44.5539,44.5076,44.5261,44144.0
2020-01-02 14:35:00,48.13,48.14,48.1,48.11,47241.0,44.5261,44.5354,44.4984,44.5076,47241.0
2020-01-02 14:40:00,48.11,48.14,48.08,48.1,47736.0,44.5076,44.5354,44.4799,44.4984,47736.0
2020-01-02 14:45:00,48.1,48.11,48.08,48.08,29446.0,44.4984,44.5076,44.4799,44.4799,29446.0
2020-01-02 14:50:00,48.08,48.11,48.06,48.08,40268.0,44.4799,44.5076,44.4614,44.4799,40268.0
2020-01-02 14:55:00,48.08,48.1,48.05,48.07,51117.0,44.4799,44.4984,44.4521,44.4706,51117.0
2020-01-02 15:00:00,48.07,48.14,48.06,48.14,41078.0,44.4706,44.5354,44.4614,44.5354,41078.0
2020-01-02 15:05:00,48.14,48.15,48.12,48.13,31900.0,44.5354,44.5446,44.5169,44.5261,31900.0
2020-01-02 15:10:00,48.13,48.17,48.13,48.15,29547.0,44.5261,44.5631,44.5261,44.5446,29547.0
2020-01-02 15:15:00,48.15,48.19,48.15,48.15,22476.0,44.5446,44.5816,44.5446,44.5446,22476.0
2020-01-02 15:20:00,48.16,48.19,48.15,48.16,29860.0,44.5539,44.5816,44.5446,44.5539,29860.0
2020-01-02 15:25:00,48.16,48.18,48.14,48.14,44867.0,44.5539,44.5724,44.5354,44.5354,44867.0
2020-01-02 15:30:00,48.15,48.19,48.14,48.16,49023.0,44.5446,44.5816,44.5354,44.5539,49023.0
2020-01-02 15:35:00,48.16,48.19,48.11,48.12,46454.0,44.5539,44.5816,44.5076,44.5169,46454.0
2020-01-02 15:40:00,48.13,48.14,48.08,48.13,58702.0,44.5261,44.5354,44.4799,44.5261,58702.0
2020-01-02 15:45:00,48.13,48.14,48.09,48.12,84626.0,44.5261,44.5354,44.4891,44.5169,84626.0
2020-01-02 15:50:00,48.12,48.17,48.11,48.16,123310.0,44.5169,44.5631,44.5076,44.5539,123310.0
2020-01-02 15:55:00,48.16,48.24,48.12,48.24,273193.0,44.5539,44.6279,44.5169,44.6279,273193.0
2020-01-03 09:30:00,47.44,47.6,47.39,47.48,250958.0,43.8878,44.0358,43.8415,43.9248,250958.0
2020-01-03 09:35:00,47.47,47.47,47.26,47.34,76367.0,43.9155,43.9155,43.7213,43.7953,76367.0
2020-01-03 09:40:00,47.34,47.43,47.25,47.41,110809.0,43.7953,43.8785,43.712,43.86,110809.0
2020-01-03 09:45:00,47.42,47.44,47.33,47.44,66857.0,43.8693,43.8878,43.786,43.8878,66857.0
2020-01-03 09:50:00,47.45,47.47,47.26,47.26,119406.0,43.897,43.9155,43.7213,43.7213,119406.0
2020-01-03 09:55:00,47.25,47.26,47.14,47.16,81851.0,43.712,43.7213,43.6102,43.6288,81851.0
2020-01-03 10:00:00,47.16,47.18,46.93,46.94,148478.0,43.6288,43.6473,43.416,43.4252,148478.0
2020-01-03 10:05:00,46.93,47.03,46.9,47.01,143417.0,43.416,43.5085,43.3882,43.49,143417.0
2020-01-03 10:10:00,47.0,47.1,46.97,47.05,81108.0,43.4807,43.5732,43.453,43.527,81108.0
2020-01-03 10:15:00,47.06,47.08,47.0,47.01,46407.0,43.5362,43.5547,43.4807,43.49,46407.0
2020-01-03 10:20:00,47.01,47.03,46.95,47.0,52556.0,43.49,43.5085,43.4345,43.4807,52556.0
2020-01-03 10:25:00,47.01,47.1,46.99,47.07,74626.0,43.49,43.5732,43.4715,43.5455,74626.0
2020-01-03 10:30:00,47.07,47.23,47.06,47.22,55132.0,43.5455,43.6935,43.5362,43.6843,55132.0
2020-01-03 10:35:00,47.21,47.23,47.15,47.17,51329.0,43.675,43.6935,43.6195,43.638,51329.0
2020-01-03 10:40:00,47.18,47.25,47.17,47.21,29421.0,43.6473,43.712,43.638,43.675,29421.0
2020-01-03 10:45:00,47.22,47.25,47.12,47.12,55204.0,43.6843,43.712,43.5917,43.5917,55204.0
2020-01-03 10:50:00,47.13,47.14,47.05,47.09,79968.0,43.601,43.6102,43.527,43.564,79968.0
2020-01-03 10:55:00,47.08,47.14,47.05,47.08,45990.0,43.5547,43.6102,43.527,43.5547,45990.0
2020-01-03 11:00:00,47.09,47.13,47.06,47.08,40638.0,43.564,43.601,43.5362,43.5547,40638.0
2020-01-03 11:05:00,47.08,47.13,47.08,47.13,30399.0,43.5547,43.601,43.5547,43.601,30399.0
2020-01-03 11:10:00,47.12,47.23,47.06,47.22,44913.0,43.5917,43.6935,43.5362,43.6843,44913.0
2020-01-03 11:15:00,47.22,47.28,47.18,47.24,62317.0,43.6843,43.7398,43.6473,43.7028,62317.0
2020-01-03 11:20:00,47.25,47.28,47.21,47.27,28916.0,43.712,43.7398,43.675,43.7305,28916.0
2020-01-03 11:25:00,47.27,47.32,47.25,47.27,42364.0,43.7305,43.7768,43.712,43.7305,42364.0
2020-01-03 11:30:00,47.27,47.36,47.27,47.36,70463.0,43.7305,43.8138,43.7305,43.8138,70463.0
2020-01-03 11:35:00,47.36,47.39,47.33,47.37,42333.0,43.8138,43.8415,43.786,43.823,42333.0
2020-01-03 11:40:00,47.37,47.39,47.33,47.37,45656.0,43.823,43.8415,43.786,43.823,45656.0
2020-01-03 11:45:00,47.37,47.39,47.34,47.37,42131.0,43.823,43.8415,43.7953,43.823,42131.0
2020-01-03 11:50:00,47.37,47.39,47.33,47.39,41201.0,43.823,43.8415,43.786,43.8415,41201.0
2020-01-03 11:55:00,47.39,47.39,47.32,47.33,33060.0,43.8415,43.8415,43.7768,43.786,33060.0
2020-01-03 12:00:00,47.33,47.43,47.33,47.43,32593.0,43.786,43.8785,43.786,43.8785,32593.0
2020-01-03 12:05:00,47.43,47.46,47.4,47.43,74451.0,43.8785,43.9063,43.8508,43.8785,74451.0
2020-01-03 12:10:00,47.43,47.48,47.37,47.4,89200.0,43.8785,43.9248,43.823,43.8508,89200.0
2020-01-03 12:15:00,47.4,47.44,47.39,47.42,39068.0,43.8508,43.8878,43.8415,43.8693,39068.0
2020-01-03 12:20:00,47.43,47.44,47.39,47.41,16080.0,43.8785,43.8878,43.8415,43.86,16080.0
2020-01-03 12:25:00,47.4,47.41,47.37,47.4,19673.0,43.8508,43.86,43.823,43.8508,19673.0
2020-01-03 12:30:00,47.4,47.42,47.38,47.4,25043.0,43.8508,43.8693,43.8323,43.8508,25043.0
2020-01-03 12:35:00,47.4,47.47,47.39,47.45,19640.0,43.8508,43.9155,43.8415,43.897,19640.0
2020-01-03 12:40:00,47.46,47.47,47.37,47.38,20243.0,43.9063,43.9155,43.823,43.8323,20243.0
2020-01-03 12:45:00,47.38,47.39,47.34,47.34,14512.0,43.8323,43.8415,43.7953,43.7953,14512.0
2020-01-03 12:50:00,47.35,47.43,47.34,47.39,69024.0,43.8045,43.8785,43.7953,43.8415,69024.0
2020-01-03 12:55:00,47.38,47.38,47.34,47.37,30203.0,43.8323,43.8323,43.7953,43.823,30203.0
2020-01-03 13:00:00,47.36,47.43,47.35,47.42,25065.0,43.8138,43.8785,43.8045,43.8693,25065.0
2020-01-03 13:05:00,47.43,47.43,47.38,47.39,33692.0,43.8785,43.8785,43.8323,43.8415,33692.0
2020-01-03 13:10:00,47.39,47.4,47.33,47.33,12470.0,43.8415,43.8508,43.786,43.786,12470.0
2020-01-03 13:15:00,47.32,47.33,47.26,47.27,21118.0,43.7768,43.786,43.7213,43.7305,21118.0
2020-01-03 13:20:00,47.27,47.3,47.24,47.3,54974.0,43.7305,43.7583,43.7028,43.7583,54974.0
2020-01-03 13:25:00,47.29,47.31,47.28,47.28,45850.0,43.749,43.7675,43.7398,43.7398,45850.0
2020-01-03 13:30:00,47.28,47.3,47.18,47.21,93634.0,43.7398,43.7583,43.6473,43.675,93634.0
2020-01-03 13:35:00,47.2,47.23,47.08,47.14,72740.0,43.6658,43.6935,43.5547,43.6102,72740.0
2020-01-03 13:40:00,47.14,47.2,47.13,47.16,93469.0,43.6102,43.6658,43.601,43.6288,93469.0
2020-01-03 13:45:00,47.16,47.25,47.16,47.2,67244.0,43.6288,43.712,43.6288,43.6658,67244.0
2020-01-03 13:50:00,47.2,47.24,47.18,47.21,27995.0,43.6658,43.7028,43.6473,43.675,27995.0
2020-01-03 13:55:00,47.21,47.26,47.19,47.26,24550.0,43.675,43.7213,43.6565,43.7213,24550.0
2020-01-03 14:00:00,47.26,47.27,47.09,47.14,108170.0,43.7213,43.7305,43.564,43.6102,108170.0
2020-01-03 14:05:00,47.13,47.17,47.11,47.14,19437.0,43.601,43.638,43.5825,43.6102,19437.0
2020-01-03 14:10:00,47.14,47.14,47.03,47.04,43397.0,43.6102,43.6102,43.5085,43.5177,43397.0
2020-01-03 14:15:00,47.03,47.07,47.02,47.05,35424.0,43.5085,43.5455,43.4992,43.527,35424.0
2020-01-03 14:20:00,47.04,47.06,46.95,46.99,69595.0,43.5177,43.5362,43.4345,43.4715,69595.0
2020-01-03 14:25:00,47.0,47.02,46.94,47.02,29599.0,43.4807,43.4992,43.4252,43.4992,29599.0
2020-01-03 14:30:00,47.01,47.02,46.97,46.98,16693.0,43.49,43.4992,43.453,43.4622,16693.0
2020-01-03 14:35:00,46.98,47.06,46.97,47.04,46374.0,43.4622,43.5362,43.453,43.5177,46374.0
2020-01-03 14:40:00,47.04,47.05,47.02,47.04,28308.0,43.5177,43.527,43.4992,43.5177,28308.0
2020-01-03 14:45:00,47.04,47.06,46.99,47.03,90782.0,43.5177,43.5362,43.4715,43.5085,90782.0
2020-01-03 14:50:00,47.02,47.06,47.0,47.04,25062.0,43.4992,43.5362,43.4807,43.5177,25062.0
2020-01-03 14:55:00,47.04,47.11,47.04,47.07,20073.0,43.5177,43.5825,43.5177,43.5455,20073.0
2020-01-03 15:00:00,47.07,47.18,47.06,47.16,50319.0,43.5455,43.6473,43.5362,43.6288,50319.0
2020-01-03 15:05:00,47.16,47.16,47.12,47.15,26852.0,43.6288,43.6288,43.5917,43.6195,26852.0
2020-01-03 15:10:00,47.14,47.14,47.07,47.09,59944.0,43.6102,43.6102,43.5455,43.564,59944.0
2020-01-03 15:15:00,47.09,47.09,47.04,47.07,30684.0,43.564,43.564,43.5177,43.5455,30684.0
2020-01-03 15:20:00,47.08,47.09,47.02,47.03,90171.0,43.5547,43.564,43.4992,43.5085,90171.0
2020-01-03 15:25:00,47.04,47.06,47.04,47.05,20183.0,43.5177,43.5362,43.5177,43.527,20183.0
2020-01-03 15:30:00,47.04,47.05,46.96,46.99,53413.0,43.5177,43.527,43.4437,43.4715,53413.0
2020-01-03 15:35:00,46.99,47.02,46.96,46.96,97978.0,43.4715,43.4992,43.4437,43.4437,97978.0
2020-01-03 15:40:00,46.96,46.97,46.94,46.96,108582.0,43.4437,43.453,43.4252,43.4437,108582.0
2020-01-03 15:45:00,46.95,46.96,46.9,46.94,85956.0,43.4345,43.4437,43.3882,43.4252,85956.0
2020-01-03 15:50:00,46.94,47.04,46.91,47.03,243237.0,43.4252,43.5177,43.3975,43.5085,243237.0
2020-01-03 15:55:00,47.03,47.06,46.97,46.99,456008.0,43.5085,43.5362,43.453,43.4715,456008.0
2020-01-06 09:30:00,46.65,46.82,46.59,46.77,166731.0,43.1569,43.3142,43.1014,43.268,166731.0
2020-01-06 09:35:00,46.77,46.8,46.63,46.65,216306.0,43.268,43.2957,43.1384,43.1569,216306.0
2020-01-06 09:40:00,46.66,46.81,46.64,46.77,112680.0,43.1662,43.305,43.1477,43.268,112680.0
2020-01-06 09:45:00,46.75,46.97,46.73,46.92,78357.0,43.2495,43.453,43.2309,43.4067,78357.0
2020-01-06 09:50:00,46.93,46.95,46.86,46.89,73666.0,43.416,43.4345,43.3512,43.379,73666.0
2020-01-06 09:55:00,46.88,46.91,46.82,46.83,82798.0,43.3697,43.3975,43.3142,43.3235,82798.0
2020-01-06 10:00:00,46.83,46.91,46.82,46.84,52625.0,43.3235,43.3975,43.3142,43.3327,52625.0
2020-01-06 10:05:00,46.84,46.92,46.79,46.9,50218.0,43.3327,43.4067,43.2865,43.3882,50218.0
2020-01-06 10:10:00,46.9,46.95,46.84,46.88,40693.0,43.3882,43.4345,43.3327,43.3697,40693.0
2020-01-06 10:15:00,46.89,46.93,46.86,46.9,49788.0,43.379,43.416,43.3512,43.3882,49788.0
2020-01-06 10:20:00,46.9,46.96,46.89,46.94,41401.0,43.3882,43.4437,43.379,43.4252,41401.0
2020-01-06 10:25:00,46.95,47.0,46.92,47.0,43450.0,43.4345,43.4807,43.4067,43.4807,43450.0
2020-01-06 10:30:00,46.99,47.08,46.99,47.03,55572.0,43.4715,43.5547,43.4715,43.5085,55572.0
2020-01-06 10:35:00,47.03,47.12,47.03,47.11,46819.0,43.5085,43.5917,43.5085,43.5825,46819.0
2020-01-06 10:40:00,47.12,47.2,47.11,47.18,75124.0,43.5917,43.6658,43.5825,43.6473,75124.0
2020-01-06 10:45:00,47.18,47.2,47.13,47.15,50784.0,43.6473,43.6658,43.601,43.6195,50784.0
2020-01-06 10:50:00,47.14,47.16,47.11,47.15,38367.0,43.6102,43.6288,43.5825,43.6195,38367.0
2020-01-06 10:55:00,47.16,47.18,47.1,47.13,43597.0,43.6288,43.6473,43.5732,43.601,43597.0
2020-01-06 11:00:00,47.14,47.16,47.11,47.13,26415.0,43.6102,43.6288,43.5825,43.601,26415.0
2020-01-06 11:05:00,47.14,47.21,47.13,47.2,61559.0,43.6102,43.675,43.601,43.6658,61559.0
2020-01-06 11:10:00,47.2,47.3,47.19,47.3,57755.0,43.6658,43.7583,43.6565,43.7583,57755.0
2020-01-06 11:15:00,47.32,47.32,47.27,47.28,73579.0,43.7768,43.7768,43.7305,43.7398,73579.0
2020-01-06 11:20:00,47.27,47.29,47.23,47.29,52075.0,43.7305,43.749,43.6935,43.749,52075.0
2020-01-06 11:25:00,47.28,47.28,47.21,47.24,48485.0,43.7398,43.7398,43.675,43.7028,48485.0
2020-01-06 11:30:00,47.24,47.32,47.24,47.24,126149.0,43.7028,43.7768,43.7028,43.7028,126149.0
2020-01-06 11:35:00,47.25,47.28,47.22,47.23,29804.0,43.712,43.7398,43.6843,43.6935,29804.0
2020-01-06 11:40:00,47.22,47.26,47.22,47.25,25024.0,43.6843,43.7213,43.6843,43.712,25024.0
2020-01-06 11:45:00,47.24,47.27,47.23,47.23,37049.0,43.7028,43.7305,43.6935,43.6935,37049.0
2020-01-06 11:50:00,47.23,47.24,47.18,47.18,23648.0,43.6935,43.7028,43.6473,43.6473,23648.0
2020-01-06 11:55:00,47.19,47.22,47.18,47.21,25520.0,43.6565,43.6843,43.6473,43.675,25520.0
2020-01-06 12:00:00,47.22,47.23,47.19,47.22,71956.0,43.6843,43.6935,43.6565,43.6843,71956.0
2020-01-06 12:05:00,47.22,47.3,47.21,47.3,41506.0,43.6843,43.7583,43.675,43.7583,41506.0
2020-01-06 12:10:00,47.3,47.39,47.29,47.38,125531.0,43.7583,43.8415,43.749,43.8323,125531.0
2020-01-06 12:15:00,47.38,47.38,47.32,47.32,37832.0,43.8323,43.8323,43.7768,43.7768,37832.0
2020-01-06 12:20:00,47.32,47.36,47.31,47.34,32870.0,43.7768,43.8138,43.7675,43.7953,32870.0
2020-01-06 12:25:00,47.33,47.34,47.29,47.3,30649.0,43.786,43.7953,43.749,43.7583,30649.0
2020-01-06 12:30:00,47.3,47.33,47.28,47.28,32950.0,43.7583,43.786,43.7398,43.7398,32950.0
2020-01-06 12:35:00,47.29,47.35,47.29,47.31,45550.0,43.749,43.8045,43.749,43.7675,45550.0
2020-01-06 12:40:00,47.32,47.38,47.31,47.37,24930.0,43.7768,43.8323,43.7675,43.823,24930.0
2020-01-06 12:45:00,47.37,47.38,47.34,47.34,25436.0,43.823,43.8323,43.7953,43.7953,25436.0
2020-01-06 12:50:00,47.34,47.35,47.29,47.3,21140.0,43.7953,43.8045,43.749,43.7583,21140.0
2020-01-06 12:55:00,47.3,47.31,47.28,47.28,45977.0,43.7583,43.7675,43.7398,43.7398,45977.0
2020-01-06 13:00:00,47.29,47.3,47.25,47.26,17442.0,43.749,43.7583,43.712,43.7213,17442.0
2020-01-06 13:05:00,47.26,47.36,47.26,47.3,60289.0,43.7213,43.8138,43.7213,43.7583,60289.0
2020-01-06 13:10:00,47.3,47.34,47.29,47.33,37916.0,43.7583,43.7953,43.749,43.786,37916.0
2020-01-06 13:15:00,47.33,47.37,47.32,47.34,32261.0,43.786,43.823,43.7768,43.7953,32261.0
2020-01-06 13:20:00,47.34,47.37,47.32,47.32,29867.0,43.7953,43.823,43.7768,43.7768,29867.0
2020-01-06 13:25:00,47.32,47.35,47.3,47.34,24963.0,43.7768,43.8045,43.7583,43.7953,24963.0
2020-01-06 13:30:00,47.34,47.35,47.3,47.32,23938.0,43.7953,43.8045,43.7583,43.7768,23938.0
2020-01-06 13:35:00,47.32,47.33,47.27,47.27,134706.0,43.7768,43.786,43.7305,43.7305,134706.0
2020-01-06 13:40:00,47.28,47.28,47.24,47.26,20034.0,43.7398,43.7398,43.7028,43.7213,20034.0
2020-01-06 13:45:00,47.26,47.31,47.24,47.29,33545.0,43.7213,43.7675,43.7028,43.749,33545.0
2020-01-06 13:50:00,47.29,47.3,47.27,47.28,14822.0,43.749,43.7583,43.7305,43.7398,14822.0
2020-01-06 13:55:00,47.28,47.28,47.17,47.21,26553.0,43.7398,43.7398,43.638,43.675,26553.0
2020-01-06 14:00:00,47.21,47.23,47.18,47.23,28235.0,43.675,43.6935,43.6473,43.6935,28235.0
2020-01-06 14:05:00,47.22,47.23,47.19,47.19,26481.0,43.6843,43.6935,43.6565,43.6565,26481.0
2020-01-06 14:10:00,47.19,47.21,47.16,47.16,39821.0,43.6565,43.675,43.6288,43.6288,39821.0
2020-01-06 14:15:00,47.16,47.18,47.14,47.16,53563.0,43.6288,43.6473,43.6102,43.6288,53563.0
2020-01-06 14:20:00,47.16,47.19,47.16,47.17,24870.0,43.6288,43.6565,43.6288,43.638,24870.0
2020-01-06 14:25:00,47.17,47.17,47.11,47.13,40943.0,43.638,43.638,43.5825,43.601,40943.0
2020-01-06 14:30:00,47.13,47.14,47.07,47.08,39554.0,43.601,43.6102,43.5455,43.5547,39554.0
2020-01-06 14:35:00,47.08,47.13,47.07,47.11,34161.0,43.5547,43.601,43.5455,43.5825,34161.0
2020-01-06 14:40:00,47.11,47.14,47.1,47.12,30749.0,43.5825,43.6102,43.5732,43.5917,30749.0
2020-01-06 14:45:00,47.12,47.12,47.09,47.11,13276.0,43.5917,43.5917,43.564,43.5825,13276.0
2020-01-06 14:50:00,47.11,47.13,47.09,47.11,38242.0,43.5825,43.601,43.564,43.5825,38242.0
2020-01-06 14:55:00,47.12,47.12,47.08,47.09,29127.0,43.5917,43.5917,43.5547,43.564,29127.0
2020-01-06 15:00:00,47.09,47.1,47.04,47.04,41461.0,43.564,43.5732,43.5177,43.5177,41461.0
2020-01-06 15:05:00,47.05,47.08,47.04,47.06,18800.0,43.527,43.5547,43.5177,43.5362,18800.0
2020-01-06 15:10:00,47.07,47.12,47.06,47.12,38024.0,43.5455,43.5917,43.5362,43.5917,38024.0
2020-01-06 15:15:00,47.12,47.13,47.11,47.13,20533.0,43.5917,43.601,43.5825,43.601,20533.0
2020-01-06 15:20:00,47.13,47.14,47.11,47.12,38038.0,43.601,43.6102,43.5825,43.5917,38038.0
2020-01-06 15:25:00,47.12,47.14,47.1,47.14,156522.0,43.5917,43.6102,43.5732,43.6102,156522.0
2020-01-06 15:30:00,47.14,47.17,47.13,47.17,56703.0,43.6102,43.638,43.601,43.638,56703.0
2020-01-06 15:35:00,47.16,47.21,47.16,47.2,57067.0,43.6288,43.675,43.6288,43.6658,57067.0
2020-01-06 15:40:00,47.21,47.23,47.2,47.2,59333.0,43.675,43.6935,43.6658,43.6658,59333.0
2020-01-06 15:45:00,47.21,47.3,47.2,47.28,116111.0,43.675,43.7583,43.6658,43.7398,116111.0
2020-01-06 15:50:00,47.28,47.29,47.22,47.23,160497.0,43.7398,43.749,43.6843,43.6935,160497.0
2020-01-06 15:55:00,47.24,47.35,47.22,47.35,442566.0,43.7028,43.8045,43.6843,43.8045,442566.0
2020-01-07 09:30:00,47.34,47.56,47.3,47.56,214314.0,43.7953,43.9988,43.7583,43.9988,214314.0
2020-01-07 09:35:00,47.55,47.73,47.55,47.64,182885.0,43.9895,44.1561,43.9895,44.0728,182885.0
2020-01-07 09:40:00,47.63,47.72,47.63,47.69,151706.0,44.0636,44.1468,44.0636,44.1191,151706.0
2020-01-07 09:45:00,47.69,47.71,47.55,47.64,100154.0,44.1191,44.1376,43.9895,44.0728,100154.0
2020-01-07 09:50:00,47.63,47.63,47.5,47.58,73628.0,44.0636,44.0636,43.9433,44.0173,73628.0
2020-01-07 09:55:00,47.57,47.79,47.57,47.79,142639.0,44.0081,44.2116,44.0081,44.2116,142639.0
2020-01-07 10:00:00,47.79,47.84,47.64,47.68,97763.0,44.2116,44.2578,44.0728,44.1098,97763.0
2020-01-07 10:05:00,47.68,47.76,47.66,47.7,54765.0,44.1098,44.1838,44.0913,44.1283,54765.0
2020-01-07 10:10:00,47.7,47.74,47.68,47.73,71595.0,44.1283,44.1653,44.1098,44.1561,71595.0
2020-01-07 10:15:00,47.73,47.74,47.67,47.69,42057.0,44.1561,44.1653,44.1006,44.1191,42057.0
2020-01-07 10:20:00,47.7,47.74,47.67,47.71,50135.0,44.1283,44.1653,44.1006,44.1376,50135.0
2020-01-07 10:25:00,47.7,47.77,47.65,47.77,49597.0,44.1283,44.1931,44.0821,44.1931,49597.0
2020-01-07 10:30:00,47.78,47.81,47.73,47.78,38273.0,44.2023,44.2301,44.1561,44.2023,38273.0
2020-01-07 10:35:00,47.78,47.79,47.73,47.77,40658.0,44.2023,44.2116,44.1561,44.1931,40658.0
2020-01-07 10:40:00,47.77,47.83,47.76,47.81,56208.0,44.1931,44.2486,44.1838,44.2301,56208.0
2020-01-07 10:45:00,47.81,47.84,47.76,47.8,77429.0,44.2301,44.2578,44.1838,44.2208,77429.0
2020-01-07 10:50:00,47.8,47.84,47.79,47.81,52489.0,44.2208,44.2578,44.2116,44.2301,52489.0
2020-01-07 10:55:00,47.81,47.91,47.8,47.83,51971.0,44.2301,44.3226,44.2208,44.2486,51971.0
2020-01-07 11:00:00,47.84,47.92,47.83,47.9,69240.0,44.2578,44.3318,44.2486,44.3133,69240.0
2020-01-07 11:05:00,47.9,47.9,47.82,47.82,32621.0,44.3133,44.3133,44.2393,44.2393,32621.0
2020-01-07 11:10:00,47.82,47.84,47.79,47.8,45011.0,44.2393,44.2578,44.2116,44.2208,45011.0
2020-01-07 11:15:00,47.8,47.82,47.73,47.73,21156.0,44.2208,44.2393,44.1561,44.1561,21156.0
2020-01-07 11:20:00,47.73,47.74,47.63,47.67,42005.0,44.1561,44.1653,44.0636,44.1006,42005.0
2020-01-07 11:25:00,47.67,47.68,47.64,47.68,50136.0,44.1006,44.1098,44.0728,44.1098,50136.0
2020-01-07 11:30:00,47.68,47.72,47.63,47.65,41647.0,44.1098,44.1468,44.0636,44.0821,41647.0
2020-01-07 11:35:00,47.66,47.67,47.6,47.62,16119.0,44.0913,44.1006,44.0358,44.0543,16119.0
2020-01-07 11:40:00,47.61,47.62,47.51,47.52,49214.0,44.0451,44.0543,43.9525,43.9618,49214.0
2020-01-07 11:45:00,47.51,47.57,47.5,47.51,34102.0,43.9525,44.0081,43.9433,43.9525,34102.0
2020-01-07 11:50:00,47.5,47.5,47.38,47.39,48759.0,43.9433,43.9433,43.8323,43.8415,48759.0
2020-01-07 11:55:00,47.39,47.42,47.35,47.41,46359.0,43.8415,43.8693,43.8045,43.86,46359.0
2020-01-07 12:00:00,47.41,47.56,47.4,47.41,206877.0,43.86,43.9988,43.8508,43.86,206877.0
2020-01-07 12:05:00,47.41,47.5,47.4,47.47,85254.0,43.86,43.9433,43.8508,43.9155,85254.0
2020-01-07 12:10:00,47.46,47.51,47.45,47.51,61253.0,43.9063,43.9525,43.897,43.9525,61253.0
2020-01-07 12:15:00,47.51,47.53,47.46,47.52,65455.0,43.9525,43.971,43.9063,43.9618,65455.0
2020-01-07 12:20:00,47.52,47.58,47.48,47.55,58562.0,43.9618,44.0173,43.9248,43.9895,58562.0
2020-01-07 12:25:00,47.55,47.6,47.52,47.58,54822.0,43.9895,44.0358,43.9618,44.0173,54822.0
2020-01-07 12:30:00,47.57,47.57,47.51,47.53,61945.0,44.0081,44.0081,43.9525,43.971,61945.0
2020-01-07 12:35:00,47.53,47.57,47.49,47.52,58030.0,43.971,44.0081,43.934,43.9618,58030.0
2020-01-07 12:40:00,47.52,47.54,47.47,47.53,70684.0,43.9618,43.9803,43.9155,43.971,70684.0
2020-01-07 12:45:00,47.53,47.54,47.43,47.45,55351.0,43.971,43.9803,43.8785,43.897,55351.0
2020-01-07 12:50:00,47.46,47.56,47.43,47.55,57626.0,43.9063,43.9988,43.8785,43.9895,57626.0
2020-01-07 12:55:00,47.55,47.62,47.55,47.61,84706.0,43.9895,44.0543,43.9895,44.0451,84706.0
2020-01-07 13:00:00,47.61,47.69,47.6,47.66,80750.0,44.0451,44.1191,44.0358,44.0913,80750.0
2020-01-07 13:05:00,47.66,47.67,47.57,47.61,46823.0,44.0913,44.1006,44.0081,44.0451,46823.0
2020-01-07 13:10:00,47.59,47.6,47.56,47.6,45070.0,44.0266,44.0358,43.9988,44.0358,45070.0
2020-01-07 13:15:00,47.59,47.66,47.58,47.59,58422.0,44.0266,44.0913,44.0173,44.0266,58422.0
2020-01-07 13:20:00,47.6,47.6,47.53,47.54,28651.0,44.0358,44.0358,43.971,43.9803,28651.0
2020-01-07 13:25:00,47.54,47.59,47.51,47.59,61289.0,43.9803,44.0266,43.9525,44.0266,61289.0
2020-01-07 13:30:00,47.59,47.64,47.56,47.64,61205.0,44.0266,44.0728,43.9988,44.0728,61205.0
2020-01-07 13:35:00,47.64,47.64,47.57,47.58,50659.0,44.0728,44.0728,44.0081,44.0173,50659.0
2020-01-07 13:40:00,47.57,47.68,47.56,47.62,74377.0,44.0081,44.1098,43.9988,44.0543,74377.0
2020-01-07 13:45:00,47.62,47.68,47.61,47.64,61174.0,44.0543,44.1098,44.0451,44.0728,61174.0
2020-01-07 13:50:00,47.63,47.68,47.62,47.68,87255.0,44.0636,44.1098,44.0543,44.1098,87255.0
2020-01-07 13:55:00,47.68,47.8,47.66,47.8,199090.0,44.1098,44.2208,44.0913,44.2208,199090.0
2020-01-07 14:00:00,47.8,47.86,47.73,47.84,96799.0,44.2208,44.2763,44.1561,44.2578,96799.0
2020-01-07 14:05:00,47.84,47.87,47.8,47.86,62012.0,44.2578,44.2856,44.2208,44.2763,62012.0
2020-01-07 14:10:00,47.86,47.89,47.82,47.88,76139.0,44.2763,44.3041,44.2393,44.2948,76139.0
2020-01-07 14:15:00,47.88,48.0,47.87,48.0,106769.0,44.2948,44.4059,44.2856,44.4059,106769.0
2020-01-07 14:20:00,48.0,48.01,47.94,47.97,127076.0,44.4059,44.4151,44.3503,44.3781,127076.0
2020-01-07 14:25:00,47.96,47.97,47.9,47.95,58944.0,44.3688,44.3781,44.3133,44.3596,58944.0
2020-01-07 14:30:00,47.95,48.01,47.92,48.0,137527.0,44.3596,44.4151,44.3318,44.4059,137527.0
2020-01-07 14:35:00,48.0,48.0,47.87,47.89,78177.0,44.4059,44.4059,44.2856,44.3041,78177.0
2020-01-07 14:40:00,47.9,47.97,47.88,47.96,76407.0,44.3133,44.3781,44.2948,44.3688,76407.0
2020-01-07 14:45:00,47.96,48.0,47.95,47.98,104848.0,44.3688,44.4059,44.3596,44.3874,104848.0
2020-01-07 14:50:00,47.98,48.01,47.97,47.99,114754.0,44.3874,44.4151,44.3781,44.3966,114754.0
2020-01-07 14:55:00,47.99,48.01,47.94,47.98,83554.0,44.3966,44.4151,44.3503,44.3874,83554.0
2020-01-07 15:00:00,47.97,48.01,47.95,47.97,123601.0,44.3781,44.4151,44.3596,44.3781,123601.0
2020-01-07 15:05:00,47.97,47.99,47.96,47.99,47712.0,44.3781,44.3966,44.3688,44.3966,47712.0
2020-01-07 15:10:00,47.99,48.0,47.92,47.98,81345.0,44.3966,44.4059,44.3318,44.3874,81345.0
2020-01-07 15:15:00,47.98,48.01,47.95,47.96,62381.0,44.3874,44.4151,44.3596,44.3688,62381.0
2020-01-07 15:20:00,47.96,47.98,47.91,47.94,75592.0,44.3688,44.3874,44.3226,44.3503,75592.0
2020-01-07 15:25:00,47.94,47.96,47.91,47.91,56579.0,44.3503,44.3688,44.3226,44.3226,56579.0
2020-01-07 15:30:00,47.91,47.91,47.86,47.87,143497.0,44.3226,44.3226,44.2763,44.2856,143497.0
2020-01-07 15:35:00,47.87,47.87,47.75,47.76,130079.0,44.2856,44.2856,44.1746,44.1838,130079.0
2020-01-07 15:40:00,47.76,47.81,47.73,47.78,136805.0,44.1838,44.2301,44.1561,44.2023,136805.0
2020-01-07 15:45:00,47.78,47.78,47.72,47.73,192349.0,44.2023,44.2023,44.1468,44.1561,192349.0
2020-01-07 15:50:00,47.73,47.73,47.65,47.69,323119.0,44.1561,44.1561,44.0821,44.1191,323119.0
2020-01-07 15:55:00,47.69,47.77,47.62,47.63,835366.0,44.1191,44.1931,44.0543,44.0636,835366.0
2020-01-08 09:30:00,47.47,47.72,47.47,47.72,129125.0,43.9155,44.1468,43.9155,44.1468,129125.0
2020-01-08 09:35:00,47.72,47.94,47.72,47.91,181794.0,44.1468,44.3503,44.1468,44.3226,181794.0
2020-01-08 09:40:00,47.9,47.97,47.86,47.95,98271.0,44.3133,44.3781,44.2763,44.3596,98271.0
2020-01-08 09:45:00,47.95,48.0,47.78,47.84,136546.0,44.3596,44.4059,44.2023,44.2578,136546.0
2020-01-08 09:50:00,47.85,47.87,47.75,47.83,122972.0,44.2671,44.2856,44.1746,44.2486,122972.0
2020-01-08 09:55:00,47.84,47.93,47.77,47.82,129886.0,44.2578,44.3411,44.1931,44.2393,129886.0
2020-01-08 10:00:00,47.82,47.85,47.72,47.73,148011.0,44.2393,44.2671,44.1468,44.1561,148011.0
2020-01-08 10:05:00,47.73,47.77,47.62,47.65,152663.0,44.1561,44.1931,44.0543,44.0821,152663.0
2020-01-08 10:10:00,47.65,47.66,47.57,47.58,100915.0,44.0821,44.0913,44.0081,44.0173,100915.0
2020-01-08 10:15:00,47.58,47.59,47.5,47.56,88394.0,44.0173,44.0266,43.9433,43.9988,88394.0
2020-01-08 10:20:00,47.57,47.58,47.39,47.39,115755.0,44.0081,44.0173,43.8415,43.8415,115755.0
2020-01-08 10:25:00,47.4,47.5,47.4,47.47,182573.0,43.8508,43.9433,43.8508,43.9155,182573.0
2020-01-08 10:30:00,47.47,47.59,47.45,47.54,133545.0,43.9155,44.0266,43.897,43.9803,133545.0
2020-01-08 10:35:00,47.53,47.6,47.52,47.54,142202.0,43.971,44.0358,43.9618,43.9803,142202.0
2020-01-08 10:40:00,47.53,47.53,47.43,47.44,68584.0,43.971,43.971,43.8785,43.8878,68584.0
2020-01-08 10:45:00,47.44,47.53,47.43,47.48,59851.0,43.8878,43.971,43.8785,43.9248,59851.0
2020-01-08 10:50:00,47.48,47.49,47.43,47.44,34256.0,43.9248,43.934,43.8785,43.8878,34256.0
2020-01-08 10:55:00,47.44,47.44,47.38,47.41,79155.0,43.8878,43.8878,43.8323,43.86,79155.0
2020-01-08 11:00:00,47.41,47.49,47.4,47.47,117714.0,43.86,43.934,43.8508,43.9155,117714.0
2020-01-08 11:05:00,47.47,47.51,47.44,47.5,65264.0,43.9155,43.9525,43.8878,43.9433,65264.0
2020-01-08 11:10:00,47.5,47.51,47.46,47.5,43328.0,43.9433,43.9525,43.9063,43.9433,43328.0
2020-01-08 11:15:00,47.5,47.56,47.49,47.51,99642.0,43.9433,43.9988,43.934,43.9525,99642.0
2020-01-08 11:20:00,47.51,47.52,47.49,47.51,139799.0,43.9525,43.9618,43.934,43.9525,139799.0
2020-01-08 11:25:00,47.5,47.7,47.49,47.66,140558.0,43.9433,44.1283,43.934,44.0913,140558.0
2020-01-08 11:30:00,47.65,47.65,47.46,47.47,179854.0,44.0821,44.0821,43.9063,43.9155,179854.0
2020-01-08 11:35:00,47.47,47.6,47.45,47.6,144162.0,43.9155,44.0358,43.897,44.0358,144162.0
2020-01-08 11:40:00,47.6,47.7,47.59,47.69,113494.0,44.0358,44.1283,44.0266,44.1191,113494.0
2020-01-08 11:45:00,47.7,47.73,47.65,47.66,167887.0,44.1283,44.1561,44.0821,44.0913,167887.0
2020-01-08 11:50:00,47.66,47.73,47.64,47.68,124414.0,44.0913,44.1561,44.0728,44.1098,124414.0
2020-01-08 11:55:00,47.68,47.68,47.61,47.62,75767.0,44.1098,44.1098,44.0451,44.0543,75767.0
2020-01-08 12:00:00,47.63,47.8,47.63,47.79,54995.0,44.0636,44.2208,44.0636,44.2116,54995.0
2020-01-08 12:05:00,47.8,47.92,47.78,47.87,42743.0,44.2208,44.3318,44.2023,44.2856,42743.0
2020-01-08 12:10:00,47.88,47.9,47.81,47.83,31715.0,44.2948,44.3133,44.2301,44.2486,31715.0
2020-01-08 12:15:00,47.84,47.89,47.83,47.87,64415.0,44.2578,44.3041,44.2486,44.2856,64415.0
2020-01-08 12:20:00,47.87,47.93,47.86,47.91,116799.0,44.2856,44.3411,44.2763,44.3226,116799.0
2020-01-08 12:25:00,47.91,47.93,47.85,47.85,46531.0,44.3226,44.3411,44.2671,44.2671,46531.0
2020-01-08 12:30:00,47.86,47.87,47.82,47.86,35021.0,44.2763,44.2856,44.2393,44.2763,35021.0
2020-01-08 12:35:00,47.86,47.9,47.78,47.9,52195.0,44.2763,44.3133,44.2023,44.3133,52195.0
2020-01-08 12:40:00,47.9,47.92,47.83,47.87,30068.0,44.3133,44.3318,44.2486,44.2856,30068.0
2020-01-08 12:45:00,47.87,47.92,47.87,47.9,35910.0,44.2856,44.3318,44.2856,44.3133,35910.0
2020-01-08 12:50:00,47.9,47.91,47.86,47.9,148033.0,44.3133,44.3226,44.2763,44.3133,148033.0
2020-01-08 12:55:00,47.91,47.91,47.81,47.81,85077.0,44.3226,44.3226,44.2301,44.2301,85077.0
2020-01-08 13:00:00,47.81,47.87,47.81,47.87,46014.0,44.2301,44.2856,44.2301,44.2856,46014.0
2020-01-08 13:05:00,47.87,47.9,47.84,47.85,64657.0,44.2856,44.3133,44.2578,44.2671,64657.0
2020-01-08 13:10:00,47.85,47.86,47.76,47.83,179885.0,44.2671,44.2763,44.1838,44.2486,179885.0
2020-01-08 13:15:00,47.83,47.92,47.82,47.89,63798.0,44.2486,44.3318,44.2393,44.3041,63798.0
2020-01-08 13:20:00,47.9,47.96,47.9,47.94,77227.0,44.3133,44.3688,44.3133,44.3503,77227.0
2020-01-08 13:25:00,47.94,47.98,47.9,47.97,38223.0,44.3503,44.3874,44.3133,44.3781,38223.0
2020-01-08 13:30:00,47.98,48.0,47.92,47.93,31595.0,44.3874,44.4059,44.3318,44.3411,31595.0
2020-01-08 13:35:00,47.92,47.94,47.88,47.93,52213.0,44.3318,44.3503,44.2948,44.3411,52213.0
2020-01-08 13:40:00,47.93,47.94,47.87,47.89,34160.0,44.3411,44.3503,44.2856,44.3041,34160.0
2020-01-08 13:45:00,47.89,47.92,47.88,47.91,16837.0,44.3041,44.3318,44.2948,44.3226,16837.0
2020-01-08 13:50:00,47.91,47.99,47.9,47.98,65842.0,44.3226,44.3966,44.3133,44.3874,65842.0
2020-01-08 13:55:00,47.98,47.99,47.9,47.91,54596.0,44.3874,44.3966,44.3133,44.3226,54596.0
2020-01-08 14:00:00,47.91,47.96,47.89,47.94,59030.0,44.3226,44.3688,44.3041,44.3503,59030.0
2020-01-08 14:05:00,47.94,47.99,47.9,47.92,125837.0,44.3503,44.3966,44.3133,44.3318,125837.0
2020-01-08 14:10:00,47.91,47.92,47.89,47.91,38723.0,44.3226,44.3318,44.3041,44.3226,38723.0
2020-01-08 14:15:00,47.9,47.93,47.88,47.91,44713.0,44.3133,44.3411,44.2948,44.3226,44713.0
2020-01-08 14:20:00,47.91,47.96,47.9,47.94,73678.0,44.3226,44.3688,44.3133,44.3503,73678.0
2020-01-08 14:25:00,47.95,47.96,47.89,47.94,73884.0,44.3596,44.3688,44.3041,44.3503,73884.0
2020-01-08 14:30:00,47.94,47.95,47.92,47.92,29494.0,44.3503,44.3596,44.3318,44.3318,29494.0
2020-01-08 14:35:00,47.92,47.96,47.92,47.95,56620.0,44.3318,44.3688,44.3318,44.3596,56620.0
2020-01-08 14:40:00,47.94,47.98,47.92,47.92,65337.0,44.3503,44.3874,44.3318,44.3318,65337.0
2020-01-08 14:45:00,47.93,47.98,47.9,47.97,80200.0,44.3411,44.3874,44.3133,44.3781,80200.0
2020-01-08 14:50:00,47.97,47.97,47.9,47.91,42153.0,44.3781,44.3781,44.3133,44.3226,42153.0
2020-01-08 14:55:00,47.91,47.94,47.9,47.91,52475.0,44.3226,44.3503,44.3133,44.3226,52475.0
2020-01-08 15:00:00,47.91,47.95,47.88,47.95,95803.0,44.3226,44.3596,44.2948,44.3596,95803.0
2020-01-08 15:05:00,47.95,47.97,47.92,47.94,62826.0,44.3596,44.3781,44.3318,44.3503,62826.0
2020-01-08 15:10:00,47.94,48.0,47.92,47.95,107997.0,44.3503,44.4059,44.3318,44.3596,107997.0
2020-01-08 15:15:00,47.95,47.97,47.92,47.96,134878.0,44.3596,44.3781,44.3318,44.3688,134878.0
2020-01-08 15:20:00,47.96,47.99,47.93,47.97,201438.0,44.3688,44.3966,44.3411,44.3781,201438.0
2020-01-08 15:25:00,47.97,47.98,47.84,47.84,158081.0,44.3781,44.3874,44.2578,44.2578,158081.0
2020-01-08 15:30:00,47.84,47.92,47.83,47.89,169933.0,44.2578,44.3318,44.2486,44.3041,169933.0
2020-01-08 15:35:00,47.88,47.91,47.84,47.89,119924.0,44.2948,44.3226,44.2578,44.3041,119924.0
2020-01-08 15:40:00,47.89,47.91,47.85,47.89,130081.0,44.3041,44.3226,44.2671,44.3041,130081.0
2020-01-08 15:45:00,47.89,47.92,47.79,47.79,382927.0,44.3041,44.3318,44.2116,44.2116,382927.0
2020-01-08 15:50:00,47.79,47.94,47.79,47.89,523265.0,44.2116,44.3503,44.2116,44.3041,523265.0
2020-01-08 15:55:00,47.89,47.91,47.78,47.91,884508.0,44.3041,44.3226,44.2023,44.3226,884508.0
2020-01-09 09:30:00,48.5,48.54,48.33,48.34,173976.0,44.8684,44.9054,44.7111,44.7204,173976.0
2020-01-09 09:35:00,48.34,48.35,48.12,48.21,76623.0,44.7204,44.7296,44.5169,44.6001,76623.0
2020-01-09 09:40:00,48.2,48.23,48.09,48.14,84765.0,44.5909,44.6186,44.4891,44.5354,84765.0
2020-01-09 09:45:00,48.14,48.19,48.08,48.18,83923.0,44.5354,44.5816,44.4799,44.5724,83923.0
2020-01-09 09:50:00,48.19,48.27,48.15,48.2,232895.0,44.5816,44.6556,44.5446,44.5909,232895.0
2020-01-09 09:55:00,48.2,48.22,48.13,48.19,77627.0,44.5909,44.6094,44.5261,44.5816,77627.0
2020-01-09 10:00:00,48.19,48.22,48.11,48.22,118246.0,44.5816,44.6094,44.5076,44.6094,118246.0
2020-01-09 10:05:00,48.21,48.22,48.13,48.2,86800.0,44.6001,44.6094,44.5261,44.5909,86800.0
2020-01-09 10:10:00,48.2,48.24,48.16,48.2,64051.0,44.5909,44.6279,44.5539,44.5909,64051.0
2020-01-09 10:15:00,48.2,48.25,48.18,48.24,57794.0,44.5909,44.6371,44.5724,44.6279,57794.0
2020-01-09 10:20:00,48.24,48.3,48.22,48.27,56724.0,44.6279,44.6834,44.6094,44.6556,56724.0
2020-01-09 10:25:00,48.27,48.32,48.22,48.31,210242.0,44.6556,44.7019,44.6094,44.6926,210242.0
2020-01-09 10:30:00,48.3,48.31,48.19,48.21,116719.0,44.6834,44.6926,44.5816,44.6001,116719.0
2020-01-09 10:35:00,48.21,48.23,48.19,48.22,66442.0,44.6001,44.6186,44.5816,44.6094,66442.0
2020-01-09 10:40:00,48.22,48.24,48.19,48.2,61198.0,44.6094,44.6279,44.5816,44.5909,61198.0
2020-01-09 10:45:00,48.21,48.23,48.19,48.22,44208.0,44.6001,44.6186,44.5816,44.6094,44208.0
2020-01-09 10:50:00,48.22,48.28,48.21,48.22,68983.0,44.6094,44.6649,44.6001,44.6094,68983.0
2020-01-09 10:55:00,48.22,48.24,48.19,48.21,67677.0,44.6094,44.6279,44.5816,44.6001,67677.0
2020-01-09 11:00:00,48.21,48.21,48.06,48.09,46594.0,44.6001,44.6001,44.4614,44.4891,46594.0
2020-01-09 11:05:00,48.08,48.09,48.04,48.07,71430.0,44.4799,44.4891,44.4429,44.4706,71430.0
2020-01-09 11:10:00,48.08,48.15,48.07,48.14,78660.0,44.4799,44.5446,44.4706,44.5354,78660.0
2020-01-09 11:15:00,48.14,48.2,48.1,48.19,82150.0,44.5354,44.5909,44.4984,44.5816,82150.0
2020-01-09 11:20:00,48.19,48.23,48.18,48.21,50399.0,44.5816,44.6186,44.5724,44.6001,50399.0
2020-01-09 11:25:00,48.21,48.23,48.18,48.2,111142.0,44.6001,44.6186,44.5724,44.5909,111142.0
2020-01-09 11:30:00,48.21,48.24,48.17,48.18,109750.0,44.6001,44.6279,44.5631,44.5724,109750.0
2020-01-09 11:35:00,48.19,48.4,48.19,48.35,109158.0,44.5816,44.7759,44.5816,44.7296,109158.0
2020-01-09 11:40:00,48.35,48.37,48.32,48.37,25811.0,44.7296,44.7481,44.7019,44.7481,25811.0
2020-01-09 11:45:00,48.36,48.4,48.31,48.39,103137.0,44.7389,44.7759,44.6926,44.7667,103137.0
2020-01-09 11:50:00,48.39,48.4,48.33,48.34,59913.0,44.7667,44.7759,44.7111,44.7204,59913.0
2020-01-09 11:55:00,48.34,48.37,48.29,48.32,90839.0,44.7204,44.7481,44.6741,44.7019,90839.0
2020-01-09 12:00:00,48.32,48.38,48.31,48.36,25632.0,44.7019,44.7574,44.6926,44.7389,25632.0
2020-01-09 12:05:00,48.36,48.4,48.32,48.33,49321.0,44.7389,44.7759,44.7019,44.7111,49321.0
2020-01-09 12:10:00,48.33,48.33,48.26,48.28,23330.0,44.7111,44.7111,44.6464,44.6649,23330.0
2020-01-09 12:15:00,48.28,48.31,48.25,48.31,98661.0,44.6649,44.6926,44.6371,44.6926,98661.0
2020-01-09 12:20:00,48.31,48.32,48.24,48.26,56174.0,44.6926,44.7019,44.6279,44.6464,56174.0
2020-01-09 12:25:00,48.26,48.28,48.24,48.28,19864.0,44.6464,44.6649,44.6279,44.6649,19864.0
2020-01-09 12:30:00,48.28,48.28,48.21,48.21,36473.0,44.6649,44.6649,44.6001,44.6001,36473.0
2020-01-09 12:35:00,48.22,48.28,48.22,48.26,63070.0,44.6094,44.6649,44.6094,44.6464,63070.0
2020-01-09 12:40:00,48.26,48.26,48.2,48.21,29071.0,44.6464,44.6464,44.5909,44.6001,29071.0
2020-01-09 12:45:00,48.22,48.26,48.2,48.26,21024.0,44.6094,44.6464,44.5909,44.6464,21024.0
2020-01-09 12:50:00,48.26,48.31,48.24,48.24,28263.0,44.6464,44.6926,44.6279,44.6279,28263.0
2020-01-09 12:55:00,48.25,48.25,48.2,48.24,24659.0,44.6371,44.6371,44.5909,44.6279,24659.0
2020-01-09 13:00:00,48.25,48.26,48.14,48.18,44674.0,44.6371,44.6464,44.5354,44.5724,44674.0
2020-01-09 13:05:00,48.19,48.21,48.16,48.16,22792.0,44.5816,44.6001,44.5539,44.5539,22792.0
2020-01-09 13:10:00,48.15,48.25,48.14,48.24,24585.0,44.5446,44.6371,44.5354,44.6279,24585.0
2020-01-09 13:15:00,48.23,48.27,48.21,48.25,178193.0,44.6186,44.6556,44.6001,44.6371,178193.0
2020-01-09 13:20:00,48.26,48.28,48.15,48.16,158049.0,44.6464,44.6649,44.5446,44.5539,158049.0
2020-01-09 13:25:00,48.16,48.16,48.11,48.14,127257.0,44.5539,44.5539,44.5076,44.5354,127257.0
2020-01-09 13:30:00,48.14,48.15,48.03,48.05,37039.0,44.5354,44.5446,44.4336,44.4521,37039.0
2020-01-09 13:35:00,48.05,48.06,48.0,48.02,51394.0,44.4521,44.4614,44.4059,44.4244,51394.0
2020-01-09 13:40:00,48.02,48.03,47.97,47.97,21490.0,44.4244,44.4336,44.3781,44.3781,21490.0
2020-01-09 13:45:00,47.98,48.01,47.9,47.9,65099.0,44.3874,44.4151,44.3133,44.3133,65099.0
2020-01-09 13:50:00,47.9,48.01,47.89,48.01,144771.0,44.3133,44.4151,44.3041,44.4151,144771.0
2020-01-09 13:55:00,48.01,48.03,47.98,48.01,55432.0,44.4151,44.4336,44.3874,44.4151,55432.0
2020-01-09 14:00:00,48.01,48.06,48.0,48.04,60200.0,44.4151,44.4614,44.4059,44.4429,60200.0
2020-01-09 14:05:00,48.04,48.09,48.03,48.08,48907.0,44.4429,44.4891,44.4336,44.4799,48907.0
2020-01-09 14:10:00,48.08,48.11,48.07,48.11,24293.0,44.4799,44.5076,44.4706,44.5076,24293.0
2020-01-09 14:15:00,48.11,48.13,48.07,48.08,57385.0,44.5076,44.5261,44.4706,44.4799,57385.0
2020-01-09 14:20:00,48.08,48.16,48.08,48.15,78172.0,44.4799,44.5539,44.4799,44.5446,78172.0
2020-01-09 14:25:00,48.16,48.19,48.14,48.14,46265.0,44.5539,44.5816,44.5354,44.5354,46265.0
2020-01-09 14:30:00,48.15,48.19,48.14,48.18,39897.0,44.5446,44.5816,44.5354,44.5724,39897.0
2020-01-09 14:35:00,48.19,48.22,48.16,48.2,83872.0,44.5816,44.6094,44.5539,44.5909,83872.0
2020-01-09 14:40:00,48.21,48.24,48.18,48.23,69502.0,44.6001,44.6279,44.5724,44.6186,69502.0
2020-01-09 14:45:00,48.23,48.24,48.12,48.13,54894.0,44.6186,44.6279,44.5169,44.5261,54894.0
2020-01-09 14:50:00,48.13,48.13,48.1,48.11,33693.0,44.5261,44.5261,44.4984,44.5076,33693.0
2020-01-09 14:55:00,48.11,48.18,48.1,48.15,46462.0,44.5076,44.5724,44.4984,44.5446,46462.0
2020-01-09 15:00:00,48.14,48.15,48.11,48.12,34121.0,44.5354,44.5446,44.5076,44.5169,34121.0
2020-01-09 15:05:00,48.12,48.14,48.1,48.11,39392.0,44.5169,44.5354,44.4984,44.5076,39392.0
2020-01-09 15:10:00,48.11,48.11,48.06,48.08,38535.0,44.5076,44.5076,44.4614,44.4799,38535.0
2020-01-09 15:15:00,48.07,48.11,48.06,48.09,73067.0,44.4706,44.5076,44.4614,44.4891,73067.0
2020-01-09 15:20:00,48.09,48.14,48.08,48.13,75192.0,44.4891,44.5354,44.4799,44.5261,75192.0
2020-01-09 15:25:00,48.13,48.19,48.12,48.19,69656.0,44.5261,44.5816,44.5169,44.5816,69656.0
2020-01-09 15:30:00,48.19,48.2,48.1,48.11,131598.0,44.5816,44.5909,44.4984,44.5076,131598.0
2020-01-09 15:35:00,48.11,48.12,48.09,48.09,104361.0,44.5076,44.5169,44.4891,44.4891,104361.0
2020-01-09 15:40:00,48.1,48.11,48.06,48.11,271871.0,44.4984,44.5076,44.4614,44.5076,271871.0
2020-01-09 15:45:00,48.11,48.13,48.09,48.09,141533.0,44.5076,44.5261,44.4891,44.4891,141533.0
2020-01-09 15:50:00,48.09,48.1,48.0,48.02,411600.0,44.4891,44.4984,44.4059,44.4244,411600.0
2020-01-09 15:55:00,48.02,48.12,48.0,48.11,833991.0,44.4244,44.5169,44.4059,44.5076,833991.0
2020-01-10 09:30:00,48.13,48.16,47.97,47.99,135845.0,44.5261,44.5539,44.3781,44.3966,135845.0
2020-01-10 09:35:00,47.98,48.02,47.87,47.93,41054.0,44.3874,44.4244,44.2856,44.3411,41054.0
2020-01-10 09:40:00,47.92,48.01,47.9,47.95,26939.0,44.3318,44.4151,44.3133,44.3596,26939.0
2020-01-10 09:45:00,47.95,47.98,47.86,47.95,47727.0,44.3596,44.3874,44.2763,44.3596,47727.0
2020-01-10 09:50:00,47.95,47.99,47.93,47.96,24184.0,44.3596,44.3966,44.3411,44.3688,24184.0
2020-01-10 09:55:00,47.96,47.99,47.92,47.95,35905.0,44.3688,44.3966,44.3318,44.3596,35905.0
2020-01-10 10:00:00,47.94,47.98,47.89,47.97,46443.0,44.3503,44.3874,44.3041,44.3781,46443.0
2020-01-10 10:05:00,47.97,48.03,47.92,47.93,38630.0,44.3781,44.4336,44.3318,44.3411,38630.0
2020-01-10 10:10:00,47.92,47.93,47.86,47.9,43902.0,44.3318,44.3411,44.2763,44.3133,43902.0
2020-01-10 10:15:00,47.9,47.97,47.89,47.9,57056.0,44.3133,44.3781,44.3041,44.3133,57056.0
2020-01-10 10:20:00,47.91,47.92,47.88,47.89,29786.0,44.3226,44.3318,44.2948,44.3041,29786.0
2020-01-10 10:25:00,47.89,47.93,47.87,47.88,24778.0,44.3041,44.3411,44.2856,44.2948,24778.0
2020-01-10 10:30:00,47.88,47.88,47.79,47.85,41746.0,44.2948,44.2948,44.2116,44.2671,41746.0
2020-01-10 10:35:00,47.85,47.89,47.83,47.86,72020.0,44.2671,44.3041,44.2486,44.2763,72020.0
2020-01-10 10:40:00,47.87,47.88,47.82,47.83,61810.0,44.2856,44.2948,44.2393,44.2486,61810.0
2020-01-10 10:45:00,47.82,47.87,47.77,47.81,46987.0,44.2393,44.2856,44.1931,44.2301,46987.0
2020-01-10 10:50:00,47.81,47.84,47.78,47.83,31107.0,44.2301,44.2578,44.2023,44.2486,31107.0
2020-01-10 10:55:00,47.83,47.88,47.82,47.82,31679.0,44.2486,44.2948,44.2393,44.2393,31679.0
2020-01-10 11:00:00,47.83,47.83,47.78,47.78,34863.0,44.2486,44.2486,44.2023,44.2023,34863.0
2020-01-10 11:05:00,47.78,47.83,47.78,47.83,59747.0,44.2023,44.2486,44.2023,44.2486,59747.0
2020-01-10 11:10:00,47.82,47.82,47.78,47.79,31236.0,44.2393,44.2393,44.2023,44.2116,31236.0
2020-01-10 11:15:00,47.79,47.79,47.73,47.75,29386.0,44.2116,44.2116,44.1561,44.1746,29386.0
2020-01-10 11:20:00,47.75,47.81,47.74,47.79,76095.0,44.1746,44.2301,44.1653,44.2116,76095.0
2020-01-10 11:25:00,47.78,47.79,47.73,47.73,42813.0,44.2023,44.2116,44.1561,44.1561,42813.0
2020-01-10 11:30:00,47.73,47.74,47.67,47.69,67547.0,44.1561,44.1653,44.1006,44.1191,67547.0
2020-01-10 11:35:00,47.69,47.73,47.67,47.72,41809.0,44.1191,44.1561,44.1006,44.1468,41809.0
2020-01-10 11:40:00,47.72,47.72,47.62,47.65,48056.0,44.1468,44.1468,44.0543,44.0821,48056.0
2020-01-10 11:45:00,47.65,47.72,47.62,47.62,145673.0,44.0821,44.1468,44.0543,44.0543,145673.0
2020-01-10 11:50:00,47.63,47.72,47.62,47.72,109310.0,44.0636,44.1468,44.0543,44.1468,109310.0
2020-01-10 11:55:00,47.72,47.83,47.71,47.8,155735.0,44.1468,44.2486,44.1376,44.2208,155735.0
2020-01-10 12:00:00,47.81,47.85,47.79,47.82,49248.0,44.2301,44.2671,44.2116,44.2393,49248.0
2020-01-10 12:05:00,47.82,47.83,47.77,47.79,34347.0,44.2393,44.2486,44.1931,44.2116,34347.0
2020-01-10 12:10:00,47.8,47.88,47.78,47.86,49297.0,44.2208,44.2948,44.2023,44.2763,49297.0
2020-01-10 12:15:00,47.86,47.86,47.79,47.82,31544.0,44.2763,44.2763,44.2116,44.2393,31544.0
2020-01-10 12:20:00,47.83,47.86,47.79,47.83,87849.0,44.2486,44.2763,44.2116,44.2486,87849.0
2020-01-10 12:25:00,47.84,47.85,47.79,47.84,36181.0,44.2578,44.2671,44.2116,44.2578,36181.0
2020-01-10 12:30:00,47.84,47.85,47.8,47.84,25661.0,44.2578,44.2671,44.2208,44.2578,25661.0
2020-01-10 12:35:00,47.85,47.86,47.82,47.83,18891.0,44.2671,44.2763,44.2393,44.2486,18891.0
2020-01-10 12:40:00,47.84,47.84,47.81,47.81,25631.0,44.2578,44.2578,44.2301,44.2301,25631.0
2020-01-10 12:45:00,47.81,47.81,47.75,47.76,33557.0,44.2301,44.2301,44.1746,44.1838,33557.0
2020-01-10 12:50:00,47.76,47.77,47.73,47.73,22177.0,44.1838,44.1931,44.1561,44.1561,22177.0
2020-01-10 12:55:00,47.73,47.74,47.66,47.68,44395.0,44.1561,44.1653,44.0913,44.1098,44395.0
2020-01-10 13:00:00,47.69,47.71,47.66,47.69,19573.0,44.1191,44.1376,44.0913,44.1191,19573.0
2020-01-10 13:05:00,47.69,47.74,47.68,47.73,29232.0,44.1191,44.1653,44.1098,44.1561,29232.0
2020-01-10 13:10:00,47.73,47.79,47.69,47.79,50725.0,44.1561,44.2116,44.1191,44.2116,50725.0
2020-01-10 13:15:00,47.79,47.84,47.78,47.84,39866.0,44.2116,44.2578,44.2023,44.2578,39866.0
2020-01-10 13:20:00,47.84,47.85,47.83,47.84,22351.0,44.2578,44.2671,44.2486,44.2578,22351.0
2020-01-10 13:25:00,47.83,47.87,47.81,47.83,30294.0,44.2486,44.2856,44.2301,44.2486,30294.0
2020-01-10 13:30:00,47.83,47.87,47.83,47.87,29841.0,44.2486,44.2856,44.2486,44.2856,29841.0
2020-01-10 13:35:00,47.86,47.87,47.82,47.83,28758.0,44.2763,44.2856,44.2393,44.2486,28758.0
2020-01-10 13:40:00,47.83,47.86,47.82,47.85,38116.0,44.2486,44.2763,44.2393,44.2671,38116.0
2020-01-10 13:45:00,47.86,47.92,47.85,47.91,70929.0,44.2763,44.3318,44.2671,44.3226,70929.0
2020-01-10 13:50:00,47.91,47.92,47.88,47.9,68671.0,44.3226,44.3318,44.2948,44.3133,68671.0
2020-01-10 13:55:00,47.91,47.91,47.85,47.86,73269.0,44.3226,44.3226,44.2671,44.2763,73269.0
2020-01-10 14:00:00,47.86,47.92,47.85,47.91,59468.0,44.2763,44.3318,44.2671,44.3226,59468.0
2020-01-10 14:05:00,47.91,47.94,47.88,47.89,97396.0,44.3226,44.3503,44.2948,44.3041,97396.0
2020-01-10 14:10:00,47.89,47.92,47.86,47.87,65486.0,44.3041,44.3318,44.2763,44.2856,65486.0
2020-01-10 14:15:00,47.88,47.92,47.87,47.91,58145.0,44.2948,44.3318,44.2856,44.3226,58145.0
2020-01-10 14:20:00,47.91,47.94,47.89,47.91,52809.0,44.3226,44.3503,44.3041,44.3226,52809.0
2020-01-10 14:25:00,47.91,47.92,47.89,47.91,75992.0,44.3226,44.3318,44.3041,44.3226,75992.0
2020-01-10 14:30:00,47.91,47.91,47.81,47.83,105344.0,44.3226,44.3226,44.2301,44.2486,105344.0
2020-01-10 14:35:00,47.84,47.84,47.77,47.77,69052.0,44.2578,44.2578,44.1931,44.1931,69052.0
2020-01-10 14:40:00,47.78,47.82,47.75,47.8,54923.0,44.2023,44.2393,44.1746,44.2208,54923.0
2020-01-10 14:45:00,47.8,47.83,47.79,47.83,61178.0,44.2208,44.2486,44.2116,44.2486,61178.0
2020-01-10 14:50:00,47.83,47.85,47.81,47.84,50226.0,44.2486,44.2671,44.2301,44.2578,50226.0
2020-01-10 14:55:00,47.84,47.86,47.82,47.85,61321.0,44.2578,44.2763,44.2393,44.2671,61321.0
2020-01-10 15:00:00,47.86,47.88,47.81,47.88,75981.0,44.2763,44.2948,44.2301,44.2948,75981.0
2020-01-10 15:05:00,47.88,47.88,47.81,47.82,82064.0,44.2948,44.2948,44.2301,44.2393,82064.0
2020-01-10 15:10:00,47.82,47.82,47.79,47.8,57476.0,44.2393,44.2393,44.2116,44.2208,57476.0
2020-01-10 15:15:00,47.79,47.83,47.79,47.8,61196.0,44.2116,44.2486,44.2116,44.2208,61196.0
2020-01-10 15:20:00,47.8,47.85,47.8,47.85,55265.0,44.2208,44.2671,44.2208,44.2671,55265.0
2020-01-10 15:25:00,47.84,47.85,47.81,47.83,107449.0,44.2578,44.2671,44.2301,44.2486,107449.0
2020-01-10 15:30:00,47.84,47.84,47.75,47.75,169106.0,44.2578,44.2578,44.1746,44.1746,169106.0
2020-01-10 15:35:00,47.76,47.79,47.73,47.75,163503.0,44.1838,44.2116,44.1561,44.1746,163503.0
2020-01-10 15:40:00,47.75,47.81,47.75,47.8,196595.0,44.1746,44.2301,44.1746,44.2208,196595.0
2020-01-10 15:45:00,47.8,47.85,47.78,47.8,178560.0,44.2208,44.2671,44.2023,44.2208,178560.0
2020-01-10 15:50:00,47.79,47.9,47.79,47.84,287041.0,44.2116,44.3133,44.2116,44.2578,287041.0
2020-01-10 15:55:00,47.84,47.86,47.78,47.81,574894.0,44.2578,44.2763,44.2023,44.2301,574894.0
2020-01-13 09:30:00,48.17,48.18,47.86,47.89,214025.0,44.5631,44.5724,44.2763,44.3041,214025.0
2020-01-13 09:35:00,47.89,47.92,47.82,47.9,75998.0,44.3041,44.3318,44.2393,44.3133,75998.0
2020-01-13 09:40:00,47.9,48.08,47.77,48.08,149766.0,44.3133,44.4799,44.1931,44.4799,149766.0
2020-01-13 09:45:00,48.08,48.1,47.94,47.97,51575.0,44.4799,44.4984,44.3503,44.3781,51575.0
2020-01-13 09:50:00,47.97,48.05,47.94,47.99,79850.0,44.3781,44.4521,44.3503,44.3966,79850.0
2020-01-13 09:55:00,48.0,48.12,48.0,48.05,69578.0,44.4059,44.5169,44.4059,44.4521,69578.0
2020-01-13 10:00:00,48.05,48.08,47.99,48.07,126352.0,44.4521,44.4799,44.3966,44.4706,126352.0
2020-01-13 10:05:00,48.07,48.07,48.02,48.05,125428.0,44.4706,44.4706,44.4244,44.4521,125428.0
2020-01-13 10:10:00,48.06,48.07,48.0,48.02,66220.0,44.4614,44.4706,44.4059,44.4244,66220.0
2020-01-13 10:15:00,48.01,48.04,47.99,48.02,154119.0,44.4151,44.4429,44.3966,44.4244,154119.0
2020-01-13 10:20:00,48.02,48.03,47.98,48.02,59305.0,44.4244,44.4336,44.3874,44.4244,59305.0
2020-01-13 10:25:00,48.02,48.03,47.98,48.0,57704.0,44.4244,44.4336,44.3874,44.4059,57704.0
2020-01-13 10:30:00,48.01,48.05,47.99,48.0,88481.0,44.4151,44.4521,44.3966,44.4059,88481.0
2020-01-13 10:35:00,48.0,48.07,47.99,48.0,85529.0,44.4059,44.4706,44.3966,44.4059,85529.0
2020-01-13 10:40:00,48.0,48.07,47.98,48.07,76163.0,44.4059,44.4706,44.3874,44.4706,76163.0
2020-01-13 10:45:00,48.07,48.11,48.04,48.07,70569.0,44.4706,44.5076,44.4429,44.4706,70569.0
2020-01-13 10:50:00,48.07,48.07,48.0,48.05,62632.0,44.4706,44.4706,44.4059,44.4521,62632.0
2020-01-13 10:55:00,48.05,48.1,48.02,48.06,103232.0,44.4521,44.4984,44.4244,44.4614,103232.0
2020-01-13 11:00:00,48.07,48.16,48.07,48.13,74738.0,44.4706,44.5539,44.4706,44.5261,74738.0
2020-01-13 11:05:00,48.14,48.15,48.09,48.09,71713.0,44.5354,44.5446,44.4891,44.4891,71713.0
2020-01-13 11:10:00,48.09,48.1,48.05,48.08,79544.0,44.4891,44.4984,44.4521,44.4799,79544.0
2020-01-13 11:15:00,48.08,48.15,48.07,48.11,35216.0,44.4799,44.5446,44.4706,44.5076,35216.0
2020-01-13 11:20:00,48.11,48.14,48.05,48.05,64032.0,44.5076,44.5354,44.4521,44.4521,64032.0
2020-01-13 11:25:00,48.05,48.18,48.04,48.13,84241.0,44.4521,44.5724,44.4429,44.5261,84241.0
2020-01-13 11:30:00,48.14,48.14,48.06,48.07,54402.0,44.5354,44.5354,44.4614,44.4706,54402.0
2020-01-13 11:35:00,48.07,48.09,48.03,48.07,135611.0,44.4706,44.4891,44.4336,44.4706,135611.0
2020-01-13 11:40:00,48.07,48.16,48.06,48.12,194184.0,44.4706,44.5539,44.4614,44.5169,194184.0
2020-01-13 11:45:00,48.13,48.17,48.13,48.17,104429.0,44.5261,44.5631,44.5261,44.5631,104429.0
2020-01-13 11:50:00,48.16,48.25,48.15,48.17,98365.0,44.5539,44.6371,44.5446,44.5631,98365.0
2020-01-13 11:55:00,48.16,48.19,48.15,48.18,26072.0,44.5539,44.5816,44.5446,44.5724,26072.0
2020-01-13 12:00:00,48.19,48.19,48.12,48.12,60599.0,44.5816,44.5816,44.5169,44.5169,60599.0
2020-01-13 12:05:00,48.12,48.16,48.12,48.16,19899.0,44.5169,44.5539,44.5169,44.5539,19899.0
2020-01-13 12:10:00,48.16,48.17,48.15,48.17,16900.0,44.5539,44.5631,44.5446,44.5631,16900.0
2020-01-13 12:15:00,48.17,48.23,48.15,48.15,58754.0,44.5631,44.6186,44.5446,44.5446,58754.0
2020-01-13 12:20:00,48.16,48.17,48.14,48.16,32314.0,44.5539,44.5631,44.5354,44.5539,32314.0
2020-01-13 12:25:00,48.16,48.16,48.09,48.11,36379.0,44.5539,44.5539,44.4891,44.5076,36379.0
2020-01-13 12:30:00,48.11,48.12,48.07,48.08,59491.0,44.5076,44.5169,44.4706,44.4799,59491.0
2020-01-13 12:35:00,48.08,48.08,48.0,48.02,50067.0,44.4799,44.4799,44.4059,44.4244,50067.0
2020-01-13 12:40:00,48.02,48.02,47.93,47.94,46440.0,44.4244,44.4244,44.3411,44.3503,46440.0
2020-01-13 12:45:00,47.94,48.02,47.93,48.0,70918.0,44.3503,44.4244,44.3411,44.4059,70918.0
2020-01-13 12:50:00,48.0,48.04,47.99,48.0,93539.0,44.4059,44.4429,44.3966,44.4059,93539.0
2020-01-13 12:55:00,47.99,48.02,47.99,47.99,33242.0,44.3966,44.4244,44.3966,44.3966,33242.0
2020-01-13 13:00:00,48.0,48.02,47.99,48.01,25034.0,44.4059,44.4244,44.3966,44.4151,25034.0
2020-01-13 13:05:00,48.01,48.02,47.99,48.01,56239.0,44.4151,44.4244,44.3966,44.4151,56239.0
2020-01-13 13:10:00,48.01,48.01,47.96,47.98,25448.0,44.4151,44.4151,44.3688,44.3874,25448.0
2020-01-13 13:15:00,47.98,48.02,47.98,48.0,27614.0,44.3874,44.4244,44.3874,44.4059,27614.0
2020-01-13 13:20:00,48.01,48.03,47.99,48.0,38430.0,44.4151,44.4336,44.3966,44.4059,38430.0
2020-01-13 13:25:00,48.01,48.01,47.98,48.01,67422.0,44.4151,44.4151,44.3874,44.4151,67422.0
2020-01-13 13:30:00,48.01,48.02,47.98,47.99,28659.0,44.4151,44.4244,44.3874,44.3966,28659.0
2020-01-13 13:35:00,47.99,48.07,47.98,48.03,88101.0,44.3966,44.4706,44.3874,44.4336,88101.0
2020-01-13 13:40:00,48.04,48.11,48.01,48.06,71487.0,44.4429,44.5076,44.4151,44.4614,71487.0
2020-01-13 13:45:00,48.07,48.1,48.04,48.07,50787.0,44.4706,44.4984,44.4429,44.4706,50787.0
2020-01-13 13:50:00,48.06,48.12,48.05,48.05,50851.0,44.4614,44.5169,44.4521,44.4521,50851.0
2020-01-13 13:55:00,48.05,48.07,48.05,48.05,20944.0,44.4521,44.4706,44.4521,44.4521,20944.0
2020-01-13 14:00:00,48.05,48.07,48.04,48.07,50972.0,44.4521,44.4706,44.4429,44.4706,50972.0
2020-01-13 14:05:00,48.07,48.13,48.06,48.11,34039.0,44.4706,44.5261,44.4614,44.5076,34039.0
2020-01-13 14:10:00,48.11,48.12,48.09,48.11,31931.0,44.5076,44.5169,44.4891,44.5076,31931.0
2020-01-13 14:15:00,48.1,48.11,48.04,48.07,29286.0,44.4984,44.5076,44.4429,44.4706,29286.0
2020-01-13 14:20:00,48.07,48.07,48.03,48.05,32343.0,44.4706,44.4706,44.4336,44.4521,32343.0
2020-01-13 14:25:00,48.04,48.05,48.03,48.03,18188.0,44.4429,44.4521,44.4336,44.4336,18188.0
2020-01-13 14:30:00,48.04,48.11,48.03,48.11,29001.0,44.4429,44.5076,44.4336,44.5076,29001.0
2020-01-13 14:35:00,48.11,48.13,48.07,48.1,39933.0,44.5076,44.5261,44.4706,44.4984,39933.0
2020-01-13 14:40:00,48.1,48.14,48.09,48.09,42328.0,44.4984,44.5354,44.4891,44.4891,42328.0
2020-01-13 14:45:00,48.09,48.15,48.07,48.12,71104.0,44.4891,44.5446,44.4706,44.5169,71104.0
2020-01-13 14:50:00,48.13,48.13,48.08,48.11,76297.0,44.5261,44.5261,44.4799,44.5076,76297.0
2020-01-13 14:55:00,48.11,48.11,48.07,48.08,91881.0,44.5076,44.5076,44.4706,44.4799,91881.0
2020-01-13 15:00:00,48.07,48.09,48.05,48.05,39394.0,44.4706,44.4891,44.4521,44.4521,39394.0
2020-01-13 15:05:00,48.05,48.08,48.04,48.08,109495.0,44.4521,44.4799,44.4429,44.4799,109495.0
2020-01-13 15:10:00,48.08,48.09,48.06,48.08,69945.0,44.4799,44.4891,44.4614,44.4799,69945.0
2020-01-13 15:15:00,48.08,48.08,48.04,48.05,64833.0,44.4799,44.4799,44.4429,44.4521,64833.0
2020-01-13 15:20:00,48.05,48.08,48.04,48.08,82380.0,44.4521,44.4799,44.4429,44.4799,82380.0
2020-01-13 15:25:00,48.08,48.08,48.04,48.05,78603.0,44.4799,44.4799,44.4429,44.4521,78603.0
2020-01-13 15:30:00,48.06,48.08,48.04,48.06,106480.0,44.4614,44.4799,44.4429,44.4614,106480.0
2020-01-13 15:35:00,48.07,48.1,48.05,48.07,70115.0,44.4706,44.4984,44.4521,44.4706,70115.0
2020-01-13 15:40:00,48.08,48.11,48.05,48.05,83290.0,44.4799,44.5076,44.4521,44.4521,83290.0
2020-01-13 15:45:00,48.05,48.08,48.04,48.07,199378.0,44.4521,44.4799,44.4429,44.4706,199378.0
2020-01-13 15:50:00,48.06,48.1,48.01,48.01,404709.0,44.4614,44.4984,44.4151,44.4151,404709.0
2020-01-13 15:55:00,48.02,48.05,47.96,48.03,594340.0,44.4244,44.4521,44.3688,44.4336,594340.0
2020-01-14 09:30:00,48.07,48.07,47.61,47.65,213419.0,44.4706,44.4706,44.0451,44.0821,213419.0
2020-01-14 09:35:00,47.66,47.72,47.55,47.6,170437.0,44.0913,44.1468,43.9895,44.0358,170437.0
2020-01-14 09:40:00,47.62,47.64,47.56,47.62,131788.0,44.0543,44.0728,43.9988,44.0543,131788.0
2020-01-14 09:45:00,47.62,47.64,47.57,47.63,102040.0,44.0543,44.0728,44.0081,44.0636,102040.0
2020-01-14 09:50:00,47.64,47.67,47.59,47.65,92258.0,44.0728,44.1006,44.0266,44.0821,92258.0
2020-01-14 09:55:00,47.65,47.7,47.62,47.67,48014.0,44.0821,44.1283,44.0543,44.1006,48014.0
2020-01-14 10:00:00,47.67,47.74,47.64,47.67,80183.0,44.1006,44.1653,44.0728,44.1006,80183.0
2020-01-14 10:05:00,47.68,47.73,47.65,47.73,46492.0,44.1098,44.1561,44.0821,44.1561,46492.0
2020-01-14 10:10:00,47.73,47.77,47.68,47.76,54074.0,44.1561,44.1931,44.1098,44.1838,54074.0
2020-01-14 10:15:00,47.77,47.79,47.71,47.75,95159.0,44.1931,44.2116,44.1376,44.1746,95159.0
2020-01-14 10:20:00,47.74,47.77,47.65,47.68,60327.0,44.1653,44.1931,44.0821,44.1098,60327.0
2020-01-14 10:25:00,47.68,47.78,47.67,47.73,63498.0,44.1098,44.2023,44.1006,44.1561,63498.0
2020-01-14 10:30:00,47.73,47.77,47.72,47.75,71411.0,44.1561,44.1931,44.1468,44.1746,71411.0
2020-01-14 10:35:00,47.75,47.75,47.6,47.63,105863.0,44.1746,44.1746,44.0358,44.0636,105863.0
2020-01-14 10:40:00,47.64,47.71,47.6,47.68,101315.0,44.0728,44.1376,44.0358,44.1098,101315.0
2020-01-14 10:45:00,47.68,47.7,47.64,47.65,74042.0,44.1098,44.1283,44.0728,44.0821,74042.0
2020-01-14 10:50:00,47.65,47.65,47.57,47.59,80456.0,44.0821,44.0821,44.0081,44.0266,80456.0
2020-01-14 10:55:00,47.59,47.69,47.59,47.69,66521.0,44.0266,44.1191,44.0266,44.1191,66521.0
2020-01-14 11:00:00,47.69,47.71,47.67,47.68,27964.0,44.1191,44.1376,44.1006,44.1098,27964.0
2020-01-14 11:05:00,47.69,47.73,47.67,47.7,58367.0,44.1191,44.1561,44.1006,44.1283,58367.0
2020-01-14 11:10:00,47.71,47.74,47.7,47.74,43313.0,44.1376,44.1653,44.1283,44.1653,43313.0
2020-01-14 11:15:00,47.74,47.82,47.74,47.81,51685.0,44.1653,44.2393,44.1653,44.2301,51685.0
2020-01-14 11:20:00,47.8,47.81,47.75,47.77,34402.0,44.2208,44.2301,44.1746,44.1931,34402.0
2020-01-14 11:25:00,47.78,47.87,47.77,47.87,53227.0,44.2023,44.2856,44.1931,44.2856,53227.0
2020-01-14 11:30:00,47.86,47.9,47.83,47.9,51935.0,44.2763,44.3133,44.2486,44.3133,51935.0
2020-01-14 11:35:00,47.9,47.91,47.86,47.9,43687.0,44.3133,44.3226,44.2763,44.3133,43687.0
2020-01-14 11:40:00,47.9,47.91,47.79,47.8,91761.0,44.3133,44.3226,44.2116,44.2208,91761.0
2020-01-14 11:45:00,47.81,47.85,47.8,47.83,16400.0,44.2301,44.2671,44.2208,44.2486,16400.0
2020-01-14 11:50:00,47.83,47.86,47.82,47.84,46871.0,44.2486,44.2763,44.2393,44.2578,46871.0
2020-01-14 11:55:00,47.85,47.86,47.78,47.79,35787.0,44.2671,44.2763,44.2023,44.2116,35787.0
2020-01-14 12:00:00,47.79,47.85,47.77,47.83,31563.0,44.2116,44.2671,44.1931,44.2486,31563.0
2020-01-14 12:05:00,47.84,47.84,47.8,47.8,14835.0,44.2578,44.2578,44.2208,44.2208,14835.0
2020-01-14 12:10:00,47.81,47.81,47.74,47.77,50368.0,44.2301,44.2301,44.1653,44.1931,50368.0
2020-01-14 12:15:00,47.78,47.8,47.75,47.8,29415.0,44.2023,44.2208,44.1746,44.2208,29415.0
2020-01-14 12:20:00,47.8,47.84,47.78,47.84,47352.0,44.2208,44.2578,44.2023,44.2578,47352.0
2020-01-14 12:25:00,47.85,47.86,47.81,47.84,64162.0,44.2671,44.2763,44.2301,44.2578,64162.0
2020-01-14 12:30:00,47.84,47.88,47.83,47.87,24314.0,44.2578,44.2948,44.2486,44.2856,24314.0
2020-01-14 12:35:00,47.87,47.89,47.85,47.87,26458.0,44.2856,44.3041,44.2671,44.2856,26458.0
2020-01-14 12:40:00,47.87,47.9,47.86,47.9,32901.0,44.2856,44.3133,44.2763,44.3133,32901.0
2020-01-14 12:45:00,47.9,47.96,47.89,47.96,82321.0,44.3133,44.3688,44.3041,44.3688,82321.0
2020-01-14 12:50:00,47.96,47.99,47.94,47.97,70071.0,44.3688,44.3966,44.3503,44.3781,70071.0
2020-01-14 12:55:00,47.97,48.0,47.95,47.97,40750.0,44.3781,44.4059,44.3596,44.3781,40750.0
2020-01-14 13:00:00,47.97,48.01,47.96,48.0,45080.0,44.3781,44.4151,44.3688,44.4059,45080.0
2020-01-14 13:05:00,48.0,48.02,47.94,47.95,38013.0,44.4059,44.4244,44.3503,44.3596,38013.0
2020-01-14 13:10:00,47.96,48.0,47.95,48.0,27822.0,44.3688,44.4059,44.3596,44.4059,27822.0
2020-01-14 13:15:00,48.0,48.12,47.98,48.09,169999.0,44.4059,44.5169,44.3874,44.4891,169999.0
2020-01-14 13:20:00,48.1,48.1,48.01,48.01,15339.0,44.4984,44.4984,44.4151,44.4151,15339.0
2020-01-14 13:25:00,48.01,48.03,47.99,48.0,37370.0,44.4151,44.4336,44.3966,44.4059,37370.0
2020-01-14 13:30:00,48.01,48.09,48.0,48.08,44343.0,44.4151,44.4891,44.4059,44.4799,44343.0
2020-01-14 13:35:00,48.08,48.09,47.85,47.96,175447.0,44.4799,44.4891,44.2671,44.3688,175447.0
2020-01-14 13:40:00,47.96,47.98,47.83,47.85,88226.0,44.3688,44.3874,44.2486,44.2671,88226.0
2020-01-14 13:45:00,47.85,47.88,47.82,47.87,58944.0,44.2671,44.2948,44.2393,44.2856,58944.0
2020-01-14 13:50:00,47.88,47.93,47.85,47.91,85258.0,44.2948,44.3411,44.2671,44.3226,85258.0
2020-01-14 13:55:00,47.9,47.92,47.85,47.85,57028.0,44.3133,44.3318,44.2671,44.2671,57028.0
2020-01-14 14:00:00,47.86,47.88,47.81,47.84,43120.0,44.2763,44.2948,44.2301,44.2578,43120.0
2020-01-14 14:05:00,47.84,47.86,47.79,47.82,123051.0,44.2578,44.2763,44.2116,44.2393,123051.0
2020-01-14 14:10:00,47.82,47.86,47.78,47.81,129696.0,44.2393,44.2763,44.2023,44.2301,129696.0
2020-01-14 14:15:00,47.81,47.91,47.81,47.85,131434.0,44.2301,44.3226,44.2301,44.2671,131434.0
2020-01-14 14:20:00,47.85,47.9,47.84,47.9,75676.0,44.2671,44.3133,44.2578,44.3133,75676.0
2020-01-14 14:25:00,47.9,47.95,47.89,47.91,56383.0,44.3133,44.3596,44.3041,44.3226,56383.0
2020-01-14 14:30:00,47.91,47.96,47.91,47.95,42006.0,44.3226,44.3688,44.3226,44.3596,42006.0
2020-01-14 14:35:00,47.95,47.98,47.93,47.94,117909.0,44.3596,44.3874,44.3411,44.3503,117909.0
2020-01-14 14:40:00,47.94,48.0,47.92,47.98,83564.0,44.3503,44.4059,44.3318,44.3874,83564.0
2020-01-14 14:45:00,47.97,47.98,47.91,47.91,84110.0,44.3781,44.3874,44.3226,44.3226,84110.0
2020-01-14 14:50:00,47.92,47.93,47.88,47.91,73189.0,44.3318,44.3411,44.2948,44.3226,73189.0
2020-01-14 14:55:00,47.9,47.9,47.83,47.84,62292.0,44.3133,44.3133,44.2486,44.2578,62292.0
2020-01-14 15:00:00,47.83,47.91,47.83,47.87,59387.0,44.2486,44.3226,44.2486,44.2856,59387.0
2020-01-14 15:05:00,47.87,47.89,47.82,47.83,86759.0,44.2856,44.3041,44.2393,44.2486,86759.0
2020-01-14 15:10:00,47.83,47.86,47.75,47.78,76407.0,44.2486,44.2763,44.1746,44.2023,76407.0
2020-01-14 15:15:00,47.78,47.78,47.73,47.77,50879.0,44.2023,44.2023,44.1561,44.1931,50879.0
2020-01-14 15:20:00,47.77,47.8,47.75,47.79,85830.0,44.1931,44.2208,44.1746,44.2116,85830.0
2020-01-14 15:25:00,47.78,47.8,47.71,47.71,127966.0,44.2023,44.2208,44.1376,44.1376,127966.0
2020-01-14 15:30:00,47.7,47.71,47.62,47.64,120133.0,44.1283,44.1376,44.0543,44.0728,120133.0
2020-01-14 15:35:00,47.64,47.68,47.57,47.65,225107.0,44.0728,44.1098,44.0081,44.0821,225107.0
2020-01-14 15:40:00,47.65,47.68,47.62,47.63,112072.0,44.0821,44.1098,44.0543,44.0636,112072.0
2020-01-14 15:45:00,47.63,47.65,47.6,47.63,150041.0,44.0636,44.0821,44.0358,44.0636,150041.0
2020-01-14 15:50:00,47.63,47.64,47.54,47.64,281842.0,44.0636,44.0728,43.9803,44.0728,281842.0
2020-01-14 15:55:00,47.64,47.72,47.64,47.68,404863.0,44.0728,44.1468,44.0728,44.1098,404863.0
2020-01-15 09:30:00,47.31,47.44,47.12,47.2,159358.0,43.7675,43.8878,43.5917,43.6658,159358.0
2020-01-15 09:35:00,47.2,47.41,47.16,47.41,112024.0,43.6658,43.86,43.6288,43.86,112024.0
2020-01-15 09:40:00,47.43,47.45,47.32,47.45,68318.0,43.8785,43.897,43.7768,43.897,68318.0
2020-01-15 09:45:00,47.46,47.46,47.31,47.36,201886.0,43.9063,43.9063,43.7675,43.8138,201886.0
2020-01-15 09:50:00,47.36,47.56,47.3,47.45,159987.0,43.8138,43.9988,43.7583,43.897,159987.0
2020-01-15 09:55:00,47.45,47.46,47.34,47.41,104178.0,43.897,43.9063,43.7953,43.86,104178.0
2020-01-15 10:00:00,47.4,47.58,47.39,47.55,46005.0,43.8508,44.0173,43.8415,43.9895,46005.0
2020-01-15 10:05:00,47.55,47.65,47.54,47.55,47921.0,43.9895,44.0821,43.9803,43.9895,47921.0
2020-01-15 10:10:00,47.55,47.6,47.51,47.55,53553.0,43.9895,44.0358,43.9525,43.9895,53553.0
2020-01-15 10:15:00,47.55,47.55,47.42,47.46,37263.0,43.9895,43.9895,43.8693,43.9063,37263.0
2020-01-15 10:20:00,47.45,47.49,47.38,47.44,35012.0,43.897,43.934,43.8323,43.8878,35012.0
2020-01-15 10:25:00,47.44,47.5,47.42,47.49,49189.0,43.8878,43.9433,43.8693,43.934,49189.0
2020-01-15 10:30:00,47.5,47.5,47.46,47.48,37642.0,43.9433,43.9433,43.9063,43.9248,37642.0
2020-01-15 10:35:00,47.48,47.55,47.47,47.49,59766.0,43.9248,43.9895,43.9155,43.934,59766.0
2020-01-15 10:40:00,47.49,47.51,47.47,47.47,32360.0,43.934,43.9525,43.9155,43.9155,32360.0
2020-01-15 10:45:00,47.47,47.49,47.41,47.43,16217.0,43.9155,43.934,43.86,43.8785,16217.0
2020-01-15 10:50:00,47.43,47.51,47.42,47.48,23193.0,43.8785,43.9525,43.8693,43.9248,23193.0
2020-01-15 10:55:00,47.48,47.51,47.48,47.51,21925.0,43.9248,43.9525,43.9248,43.9525,21925.0
2020-01-15 11:00:00,47.51,47.54,47.46,47.54,51492.0,43.9525,43.9803,43.9063,43.9803,51492.0
2020-01-15 11:05:00,47.54,47.54,47.45,47.46,16779.0,43.9803,43.9803,43.897,43.9063,16779.0
2020-01-15 11:10:00,47.46,47.46,47.39,47.43,23018.0,43.9063,43.9063,43.8415,43.8785,23018.0
2020-01-15 11:15:00,47.43,47.46,47.41,47.46,17716.0,43.8785,43.9063,43.86,43.9063,17716.0
2020-01-15 11:20:00,47.46,47.51,47.45,47.5,101278.0,43.9063,43.9525,43.897,43.9433,101278.0
2020-01-15 11:25:00,47.5,47.56,47.49,47.54,304639.0,43.9433,43.9988,43.934,43.9803,304639.0
2020-01-15 11:30:00,47.54,47.54,47.49,47.5,32656.0,43.9803,43.9803,43.934,43.9433,32656.0
2020-01-15 11:35:00,47.49,47.54,47.48,47.5,53547.0,43.934,43.9803,43.9248,43.9433,53547.0
2020-01-15 11:40:00,47.5,47.54,47.48,47.48,63944.0,43.9433,43.9803,43.9248,43.9248,63944.0
2020-01-15 11:45:00,47.48,47.49,47.43,47.47,34715.0,43.9248,43.934,43.8785,43.9155,34715.0
2020-01-15 11:50:00,47.47,47.48,47.41,47.41,27016.0,43.9155,43.9248,43.86,43.86,27016.0
2020-01-15 11:55:00,47.38,47.41,47.34,47.36,48795.0,43.8323,43.86,43.7953,43.8138,48795.0
2020-01-15 12:00:00,47.35,47.44,47.33,47.44,37474.0,43.8045,43.8878,43.786,43.8878,37474.0
2020-01-15 12:05:00,47.44,47.48,47.42,47.43,29919.0,43.8878,43.9248,43.8693,43.8785,29919.0
2020-01-15 12:10:00,47.43,47.45,47.4,47.44,18989.0,43.8785,43.897,43.8508,43.8878,18989.0
2020-01-15 12:15:00,47.44,47.44,47.34,47.36,29854.0,43.8878,43.8878,43.7953,43.8138,29854.0
2020-01-15 12:20:00,47.36,47.4,47.35,47.36,14582.0,43.8138,43.8508,43.8045,43.8138,14582.0
2020-01-15 12:25:00,47.36,47.39,47.33,47.37,23194.0,43.8138,43.8415,43.786,43.823,23194.0
2020-01-15 12:30:00,47.37,47.38,47.32,47.33,13802.0,43.823,43.8323,43.7768,43.786,13802.0
2020-01-15 12:35:00,47.33,47.37,47.31,47.34,18379.0,43.786,43.823,43.7675,43.7953,18379.0
2020-01-15 12:40:00,47.35,47.35,47.31,47.32,17632.0,43.8045,43.8045,43.7675,43.7768,17632.0
2020-01-15 12:45:00,47.32,47.32,47.24,47.24,34119.0,43.7768,43.7768,43.7028,43.7028,34119.0
2020-01-15 12:50:00,47.24,47.27,47.22,47.26,28830.0,43.7028,43.7305,43.6843,43.7213,28830.0
2020-01-15 12:55:00,47.26,47.27,47.21,47.22,16866.0,43.7213,43.7305,43.675,43.6843,16866.0
2020-01-15 13:00:00,47.22,47.25,47.2,47.2,22781.0,43.6843,43.712,43.6658,43.6658,22781.0
2020-01-15 13:05:00,47.2,47.24,47.2,47.22,20475.0,43.6658,43.7028,43.6658,43.6843,20475.0
2020-01-15 13:10:00,47.22,47.24,47.19,47.21,42417.0,43.6843,43.7028,43.6565,43.675,42417.0
2020-01-15 13:15:00,47.21,47.22,47.17,47.22,31403.0,43.675,43.6843,43.638,43.6843,31403.0
2020-01-15 13:20:00,47.22,47.22,47.13,47.15,49112.0,43.6843,43.6843,43.601,43.6195,49112.0
2020-01-15 13:25:00,47.16,47.16,47.12,47.14,51500.0,43.6288,43.6288,43.5917,43.6102,51500.0
2020-01-15 13:30:00,47.14,47.17,47.08,47.13,50326.0,43.6102,43.638,43.5547,43.601,50326.0
2020-01-15 13:35:00,47.12,47.17,47.11,47.17,13946.0,43.5917,43.638,43.5825,43.638,13946.0
2020-01-15 13:40:00,47.17,47.2,47.12,47.12,31858.0,43.638,43.6658,43.5917,43.5917,31858.0
2020-01-15 13:45:00,47.12,47.14,47.09,47.11,56252.0,43.5917,43.6102,43.564,43.5825,56252.0
2020-01-15 13:50:00,47.11,47.11,47.03,47.03,36899.0,43.5825,43.5825,43.5085,43.5085,36899.0
2020-01-15 13:55:00,47.03,47.03,46.94,47.0,100867.0,43.5085,43.5085,43.4252,43.4807,100867.0
2020-01-15 14:00:00,47.0,47.07,46.99,47.07,48575.0,43.4807,43.5455,43.4715,43.5455,48575.0
2020-01-15 14:05:00,47.07,47.13,47.06,47.13,39998.0,43.5455,43.601,43.5362,43.601,39998.0
2020-01-15 14:10:00,47.13,47.16,47.11,47.16,63166.0,43.601,43.6288,43.5825,43.6288,63166.0
2020-01-15 14:15:00,47.16,47.18,47.11,47.13,39506.0,43.6288,43.6473,43.5825,43.601,39506.0
2020-01-15 14:20:00,47.12,47.13,47.07,47.09,33721.0,43.5917,43.601,43.5455,43.564,33721.0
2020-01-15 14:25:00,47.09,47.13,47.08,47.11,37385.0,43.564,43.601,43.5547,43.5825,37385.0
2020-01-15 14:30:00,47.11,47.13,47.1,47.11,32910.0,43.5825,43.601,43.5732,43.5825,32910.0
2020-01-15 14:35:00,47.1,47.19,47.09,47.15,79052.0,43.5732,43.6565,43.564,43.6195,79052.0
2020-01-15 14:40:00,47.15,47.16,47.12,47.14,49177.0,43.6195,43.6288,43.5917,43.6102,49177.0
2020-01-15 14:45:00,47.14,47.2,47.12,47.18,53869.0,43.6102,43.6658,43.5917,43.6473,53869.0
2020-01-15 14:50:00,47.19,47.19,47.12,47.16,49144.0,43.6565,43.6565,43.5917,43.6288,49144.0
2020-01-15 14:55:00,47.15,47.15,47.08,47.1,64652.0,43.6195,43.6195,43.5547,43.5732,64652.0
2020-01-15 15:00:00,47.1,47.11,47.06,47.07,115190.0,43.5732,43.5825,43.5362,43.5455,115190.0
2020-01-15 15:05:00,47.07,47.07,47.02,47.02,107842.0,43.5455,43.5455,43.4992,43.4992,107842.0
2020-01-15 15:10:00,47.03,47.05,46.98,47.02,165534.0,43.5085,43.527,43.4622,43.4992,165534.0
2020-01-15 15:15:00,47.02,47.04,46.97,47.03,76016.0,43.4992,43.5177,43.453,43.5085,76016.0
2020-01-15 15:20:00,47.02,47.05,47.0,47.05,58721.0,43.4992,43.527,43.4807,43.527,58721.0
2020-01-15 15:25:00,47.04,47.05,47.0,47.04,102688.0,43.5177,43.527,43.4807,43.5177,102688.0
2020-01-15 15:30:00,47.04,47.05,46.93,46.96,80184.0,43.5177,43.527,43.416,43.4437,80184.0
2020-01-15 15:35:00,46.95,47.03,46.94,47.03,105724.0,43.4345,43.5085,43.4252,43.5085,105724.0
2020-01-15 15:40:00,47.03,47.05,46.98,47.01,144269.0,43.5085,43.527,43.4622,43.49,144269.0
2020-01-15 15:45:00,47.01,47.02,47.0,47.01,218276.0,43.49,43.4992,43.4807,43.49,218276.0
2020-01-15 15:50:00,47.01,47.03,47.0,47.02,365663.0,43.49,43.5085,43.4807,43.4992,365663.0
2020-01-15 15:55:00,47.02,47.13,47.01,47.12,540107.0,43.4992,43.601,43.49,43.5917,540107.0
2020-01-16 09:30:00,46.95,47.81,46.95,47.76,492516.0,43.4345,44.2301,43.4345,44.1838,492516.0
2020-01-16 09:35:00,47.77,47.86,47.63,47.71,256251.0,44.1931,44.2763,44.0636,44.1376,256251.0
2020-01-16 09:40:00,47.75,47.92,47.74,47.8,160088.0,44.1746,44.3318,44.1653,44.2208,160088.0
2020-01-16 09:45:00,47.8,47.81,47.6,47.71,156110.0,44.2208,44.2301,44.0358,44.1376,156110.0
2020-01-16 09:50:00,47.72,47.83,47.54,47.66,130239.0,44.1468,44.2486,43.9803,44.0913,130239.0
2020-01-16 09:55:00,47.68,47.85,47.67,47.82,211406.0,44.1098,44.2671,44.1006,44.2393,211406.0
2020-01-16 10:00:00,47.83,47.93,47.77,47.91,180143.0,44.2486,44.3411,44.1931,44.3226,180143.0
2020-01-16 10:05:00,47.92,48.22,47.9,48.21,170701.0,44.3318,44.6094,44.3133,44.6001,170701.0
2020-01-16 10:10:00,48.22,48.24,48.07,48.12,74472.0,44.6094,44.6279,44.4706,44.5169,74472.0
2020-01-16 10:15:00,48.11,48.21,48.09,48.2,107936.0,44.5076,44.6001,44.4891,44.5909,107936.0
2020-01-16 10:20:00,48.19,48.28,48.17,48.2,92919.0,44.5816,44.6649,44.5631,44.5909,92919.0
2020-01-16 10:25:00,48.2,48.23,48.12,48.16,61287.0,44.5909,44.6186,44.5169,44.5539,61287.0
2020-01-16 10:30:00,48.15,48.16,47.97,48.08,106780.0,44.5446,44.5539,44.3781,44.4799,106780.0
2020-01-16 10:35:00,48.08,48.11,47.99,48.07,75240.0,44.4799,44.5076,44.3966,44.4706,75240.0
2020-01-16 10:40:00,48.08,48.15,48.06,48.15,53175.0,44.4799,44.5446,44.4614,44.5446,53175.0
2020-01-16 10:45:00,48.14,48.3,48.14,48.27,109843.0,44.5354,44.6834,44.5354,44.6556,109843.0
2020-01-16 10:50:00,48.27,48.28,48.18,48.26,51238.0,44.6556,44.6649,44.5724,44.6464,51238.0
2020-01-16 10:55:00,48.27,48.28,48.22,48.26,122999.0,44.6556,44.6649,44.6094,44.6464,122999.0
2020-01-16 11:00:00,48.25,48.25,48.11,48.14,60224.0,44.6371,44.6371,44.5076,44.5354,60224.0
2020-01-16 11:05:00,48.14,48.17,48.09,48.14,51059.0,44.5354,44.5631,44.4891,44.5354,51059.0
2020-01-16 11:10:00,48.14,48.15,48.07,48.09,48947.0,44.5354,44.5446,44.4706,44.4891,48947.0
2020-01-16 11:15:00,48.09,48.1,48.0,48.01,105333.0,44.4891,44.4984,44.4059,44.4151,105333.0
2020-01-16 11:20:00,48.0,48.02,47.94,47.94,90743.0,44.4059,44.4244,44.3503,44.3503,90743.0
2020-01-16 11:25:00,47.95,48.09,47.91,48.08,95296.0,44.3596,44.4891,44.3226,44.4799,95296.0
2020-01-16 11:30:00,48.09,48.16,48.08,48.14,87546.0,44.4891,44.5539,44.4799,44.5354,87546.0
2020-01-16 11:35:00,48.14,48.23,48.14,48.19,66751.0,44.5354,44.6186,44.5354,44.5816,66751.0
2020-01-16 11:40:00,48.19,48.26,48.17,48.18,85296.0,44.5816,44.6464,44.5631,44.5724,85296.0
2020-01-16 11:45:00,48.18,48.22,48.16,48.18,55300.0,44.5724,44.6094,44.5539,44.5724,55300.0
2020-01-16 11:50:00,48.2,48.2,48.12,48.13,46462.0,44.5909,44.5909,44.5169,44.5261,46462.0
2020-01-16 11:55:00,48.13,48.18,48.11,48.18,47382.0,44.5261,44.5724,44.5076,44.5724,47382.0
2020-01-16 12:00:00,48.18,48.29,48.17,48.29,65670.0,44.5724,44.6741,44.5631,44.6741,65670.0
2020-01-16 12:05:00,48.28,48.43,48.27,48.37,113482.0,44.6649,44.8037,44.6556,44.7481,113482.0
2020-01-16 12:10:00,48.38,48.38,48.33,48.37,40268.0,44.7574,44.7574,44.7111,44.7481,40268.0
2020-01-16 12:15:00,48.36,48.37,48.29,48.31,46628.0,44.7389,44.7481,44.6741,44.6926,46628.0
2020-01-16 12:20:00,48.3,48.34,48.26,48.32,59342.0,44.6834,44.7204,44.6464,44.7019,59342.0
2020-01-16 12:25:00,48.32,48.36,48.28,48.34,45641.0,44.7019,44.7389,44.6649,44.7204,45641.0
2020-01-16 12:30:00,48.34,48.42,48.33,48.39,48018.0,44.7204,44.7944,44.7111,44.7667,48018.0
2020-01-16 12:35:00,48.38,48.45,48.38,48.39,45628.0,44.7574,44.8222,44.7574,44.7667,45628.0
2020-01-16 12:40:00,48.39,48.41,48.35,48.37,45841.0,44.7667,44.7852,44.7296,44.7481,45841.0
2020-01-16 12:45:00,48.37,48.41,48.36,48.41,50558.0,44.7481,44.7852,44.7389,44.7852,50558.0
2020-01-16 12:50:00,48.4,48.5,48.4,48.49,171428.0,44.7759,44.8684,44.7759,44.8592,171428.0
2020-01-16 12:55:00,48.49,48.54,48.49,48.54,66045.0,44.8592,44.9054,44.8592,44.9054,66045.0
2020-01-16 13:00:00,48.53,48.56,48.5,48.55,77542.0,44.8962,44.9239,44.8684,44.9147,77542.0
2020-01-16 13:05:00,48.55,48.57,48.55,48.56,96056.0,44.9147,44.9332,44.9147,44.9239,96056.0
2020-01-16 13:10:00,48.55,48.57,48.49,48.5,85643.0,44.9147,44.9332,44.8592,44.8684,85643.0
2020-01-16 13:15:00,48.5,48.55,48.49,48.53,174752.0,44.8684,44.9147,44.8592,44.8962,174752.0
2020-01-16 13:20:00,48.52,48.62,48.52,48.59,67754.0,44.8869,44.9794,44.8869,44.9517,67754.0
2020-01-16 13:25:00,48.6,48.62,48.55,48.58,63311.0,44.9609,44.9794,44.9147,44.9424,63311.0
2020-01-16 13:30:00,48.57,48.65,48.54,48.65,99601.0,44.9332,45.0072,44.9054,45.0072,99601.0
2020-01-16 13:35:00,48.65,48.72,48.64,48.71,72829.0,45.0072,45.0719,44.9979,45.0627,72829.0
2020-01-16 13:40:00,48.71,48.74,48.7,48.72,65091.0,45.0627,45.0904,45.0534,45.0719,65091.0
2020-01-16 13:45:00,48.72,48.75,48.67,48.68,55511.0,45.0719,45.0997,45.0257,45.0349,55511.0
2020-01-16 13:50:00,48.68,48.69,48.61,48.64,42436.0,45.0349,45.0442,44.9702,44.9979,42436.0
2020-01-16 13:55:00,48.63,48.76,48.63,48.75,109242.0,44.9887,45.1089,44.9887,45.0997,109242.0
2020-01-16 14:00:00,48.75,48.82,48.73,48.76,54293.0,45.0997,45.1645,45.0812,45.1089,54293.0
2020-01-16 14:05:00,48.76,48.81,48.75,48.8,43193.0,45.1089,45.1552,45.0997,45.146,43193.0
2020-01-16 14:10:00,48.79,48.86,48.79,48.86,62629.0,45.1367,45.2015,45.1367,45.2015,62629.0
2020-01-16 14:15:00,48.86,48.92,48.84,48.91,92032.0,45.2015,45.257,45.183,45.2477,92032.0
2020-01-16 14:20:00,48.91,48.92,48.85,48.87,114684.0,45.2477,45.257,45.1922,45.2107,114684.0
2020-01-16 14:25:00,48.87,48.9,48.77,48.78,106659.0,45.2107,45.2385,45.1182,45.1274,106659.0
2020-01-16 14:30:00,48.78,48.81,48.75,48.79,93229.0,45.1274,45.1552,45.0997,45.1367,93229.0
2020-01-16 14:35:00,48.78,48.79,48.68,48.71,75832.0,45.1274,45.1367,45.0349,45.0627,75832.0
2020-01-16 14:40:00,48.7,48.77,48.66,48.66,123835.0,45.0534,45.1182,45.0164,45.0164,123835.0
2020-01-16 14:45:00,48.66,48.68,48.61,48.65,90669.0,45.0164,45.0349,44.9702,45.0072,90669.0
2020-01-16 14:50:00,48.65,48.69,48.61,48.66,72958.0,45.0072,45.0442,44.9702,45.0164,72958.0
2020-01-16 14:55:00,48.65,48.69,48.63,48.66,107623.0,45.0072,45.0442,44.9887,45.0164,107623.0
2020-01-16 15:00:00,48.66,48.71,48.65,48.69,114187.0,45.0164,45.0627,45.0072,45.0442,114187.0
2020-01-16 15:05:00,48.69,48.72,48.67,48.69,116721.0,45.0442,45.0719,45.0257,45.0442,116721.0
2020-01-16 15:10:00,48.68,48.69,48.65,48.68,104739.0,45.0349,45.0442,45.0072,45.0349,104739.0
2020-01-16 15:15:00,48.69,48.74,48.67,48.69,221702.0,45.0442,45.0904,45.0257,45.0442,221702.0
2020-01-16 15:20:00,48.7,48.71,48.6,48.6,127296.0,45.0534,45.0627,44.9609,44.9609,127296.0
2020-01-16 15:25:00,48.61,48.71,48.59,48.71,133202.0,44.9702,45.0627,44.9517,45.0627,133202.0
2020-01-16 15:30:00,48.71,48.86,48.7,48.85,229116.0,45.0627,45.2015,45.0534,45.1922,229116.0
2020-01-16 15:35:00,48.85,49.0,48.84,48.97,413555.0,45.1922,45.331,45.183,45.3032,413555.0
2020-01-16 15:40:00,48.97,48.99,48.86,48.88,368536.0,45.3032,45.3217,45.2015,45.22,368536.0
2020-01-16 15:45:00,48.88,48.95,48.84,48.87,333564.0,45.22,45.2847,45.183,45.2107,333564.0
2020-01-16 15:50:00,48.87,48.95,48.86,48.87,623565.0,45.2107,45.2847,45.2015,45.2107,623565.0
2020-01-16 15:55:00,48.87,49.07,48.86,49.03,967599.0,45.2107,45.3957,45.2015,45.3587,967599.0
2020-01-17 09:30:00,49.1,49.26,48.81,48.93,751763.0,45.4235,45.5715,45.1552,45.2662,751763.0
2020-01-17 09:35:00,48.93,49.04,48.78,48.8,115143.0,45.2662,45.368,45.1274,45.146,115143.0
2020-01-17 09:40:00,48.81,48.81,48.53,48.59,155067.0,45.1552,45.1552,44.8962,44.9517,155067.0
2020-01-17 09:45:00,48.59,48.72,48.48,48.69,201065.0,44.9517,45.0719,44.8499,45.0442,201065.0
2020-01-17 09:50:00,48.69,48.75,48.64,48.7,208997.0,45.0442,45.0997,44.9979,45.0534,208997.0
2020-01-17 09:55:00,48.69,48.88,48.61,48.82,144764.0,45.0442,45.22,44.9702,45.1645,144764.0
2020-01-17 10:00:00,48.81,48.94,48.78,48.92,111768.0,45.1552,45.2755,45.1274,45.257,111768.0
2020-01-17 10:05:00,48.92,49.06,48.87,49.05,110632.0,45.257,45.3865,45.2107,45.3772,110632.0
2020-01-17 10:10:00,49.05,49.09,48.93,48.96,102294.0,45.3772,45.4142,45.2662,45.294,102294.0
2020-01-17 10:15:00,48.96,49.02,48.93,49.01,134313.0,45.294,45.3495,45.2662,45.3402,134313.0
2020-01-17 10:20:00,49.01,49.04,48.91,48.91,92741.0,45.3402,45.368,45.2477,45.2477,92741.0
2020-01-17 10:25:00,48.91,48.95,48.88,48.93,62588.0,45.2477,45.2847,45.22,45.2662,62588.0
2020-01-17 10:30:00,48.92,49.06,48.89,49.05,84665.0,45.257,45.3865,45.2292,45.3772,84665.0
2020-01-17 10:35:00,49.05,49.08,48.99,49.03,108816.0,45.3772,45.405,45.3217,45.3587,108816.0
2020-01-17 10:40:00,49.02,49.07,48.97,48.98,75263.0,45.3495,45.3957,45.3032,45.3125,75263.0
2020-01-17 10:45:00,48.97,48.98,48.87,48.89,48901.0,45.3032,45.3125,45.2107,45.2292,48901.0
2020-01-17 10:50:00,48.89,48.89,48.75,48.79,160682.0,45.2292,45.2292,45.0997,45.1367,160682.0
2020-01-17 10:55:00,48.79,48.82,48.72,48.78,75204.0,45.1367,45.1645,45.0719,45.1274,75204.0
2020-01-17 11:00:00,48.78,48.86,48.78,48.82,111732.0,45.1274,45.2015,45.1274,45.1645,111732.0
2020-01-17 11:05:00,48.82,48.83,48.74,48.76,59063.0,45.1645,45.1737,45.0904,45.1089,59063.0
2020-01-17 11:10:00,48.77,48.77,48.63,48.64,48493.0,45.1182,45.1182,44.9887,44.9979,48493.0
2020-01-17 11:15:00,48.65,48.68,48.59,48.61,75954.0,45.0072,45.0349,44.9517,44.9702,75954.0
2020-01-17 11:20:00,48.62,48.63,48.56,48.56,40079.0,44.9794,44.9887,44.9239,44.9239,40079.0
2020-01-17 11:25:00,48.57,48.6,48.55,48.57,70891.0,44.9332,44.9609,44.9147,44.9332,70891.0
2020-01-17 11:30:00,48.57,48.59,48.55,48.58,65515.0,44.9332,44.9517,44.9147,44.9424,65515.0
2020-01-17 11:35:00,48.57,48.6,48.53,48.57,45514.0,44.9332,44.9609,44.8962,44.9332,45514.0
2020-01-17 11:40:00,48.57,48.62,48.54,48.62,48097.0,44.9332,44.9794,44.9054,44.9794,48097.0
2020-01-17 11:45:00,48.61,48.63,48.54,48.57,44863.0,44.9702,44.9887,44.9054,44.9332,44863.0
2020-01-17 11:50:00,48.57,48.57,48.44,48.49,49727.0,44.9332,44.9332,44.8129,44.8592,49727.0
2020-01-17 11:55:00,48.49,48.51,48.45,48.46,48062.0,44.8592,44.8777,44.8222,44.8314,48062.0
2020-01-17 12:00:00,48.47,48.49,48.43,48.46,51485.0,44.8407,44.8592,44.8037,44.8314,51485.0
2020-01-17 12:05:00,48.45,48.45,48.36,48.37,31428.0,44.8222,44.8222,44.7389,44.7481,31428.0
2020-01-17 12:10:00,48.36,48.46,48.34,48.45,36070.0,44.7389,44.8314,44.7204,44.8222,36070.0
2020-01-17 12:15:00,48.45,48.51,48.44,48.45,61894.0,44.8222,44.8777,44.8129,44.8222,61894.0
2020-01-17 12:20:00,48.45,48.45,48.38,48.38,51825.0,44.8222,44.8222,44.7574,44.7574,51825.0
2020-01-17 12:25:00,48.39,48.46,48.38,48.45,47258.0,44.7667,44.8314,44.7574,44.8222,47258.0
2020-01-17 12:30:00,48.46,48.46,48.39,48.4,37118.0,44.8314,44.8314,44.7667,44.7759,37118.0
2020-01-17 12:35:00,48.4,48.42,48.36,48.38,38662.0,44.7759,44.7944,44.7389,44.7574,38662.0
2020-01-17 12:40:00,48.38,48.41,48.33,48.4,40872.0,44.7574,44.7852,44.7111,44.7759,40872.0
2020-01-17 12:45:00,48.41,48.5,48.41,48.5,42271.0,44.7852,44.8684,44.7852,44.8684,42271.0
2020-01-17 12:50:00,48.5,48.55,48.49,48.55,65644.0,44.8684,44.9147,44.8592,44.9147,65644.0
2020-01-17 12:55:00,48.54,48.57,48.53,48.56,51413.0,44.9054,44.9332,44.8962,44.9239,51413.0
2020-01-17 13:00:00,48.55,48.56,48.49,48.51,67631.0,44.9147,44.9239,44.8592,44.8777,67631.0
2020-01-17 13:05:00,48.51,48.55,48.51,48.54,49984.0,44.8777,44.9147,44.8777,44.9054,49984.0
2020-01-17 13:10:00,48.54,48.58,48.53,48.55,40236.0,44.9054,44.9424,44.8962,44.9147,40236.0
2020-01-17 13:15:00,48.55,48.61,48.55,48.6,42722.0,44.9147,44.9702,44.9147,44.9609,42722.0
2020-01-17 13:20:00,48.61,48.61,48.54,48.56,54144.0,44.9702,44.9702,44.9054,44.9239,54144.0
2020-01-17 13:25:00,48.55,48.56,48.47,48.51,50876.0,44.9147,44.9239,44.8407,44.8777,50876.0
2020-01-17 13:30:00,48.51,48.55,48.45,48.46,53921.0,44.8777,44.9147,44.8222,44.8314,53921.0
2020-01-17 13:35:00,48.46,48.46,48.38,48.45,38696.0,44.8314,44.8314,44.7574,44.8222,38696.0
2020-01-17 13:40:00,48.45,48.47,48.43,48.44,26950.0,44.8222,44.8407,44.8037,44.8129,26950.0
2020-01-17 13:45:00,48.45,48.49,48.41,48.43,29531.0,44.8222,44.8592,44.7852,44.8037,29531.0
2020-01-17 13:50:00,48.43,48.46,48.43,48.43,46855.0,44.8037,44.8314,44.8037,44.8037,46855.0
2020-01-17 13:55:00,48.43,48.44,48.35,48.37,46773.0,44.8037,44.8129,44.7296,44.7481,46773.0
2020-01-17 14:00:00,48.37,48.41,48.37,48.41,33581.0,44.7481,44.7852,44.7481,44.7852,33581.0
2020-01-17 14:05:00,48.41,48.41,48.33,48.34,53468.0,44.7852,44.7852,44.7111,44.7204,53468.0
2020-01-17 14:10:00,48.34,48.35,48.3,48.33,44531.0,44.7204,44.7296,44.6834,44.7111,44531.0
2020-01-17 14:15:00,48.33,48.39,48.3,48.31,45649.0,44.7111,44.7667,44.6834,44.6926,45649.0
2020-01-17 14:20:00,48.31,48.34,48.31,48.32,36090.0,44.6926,44.7204,44.6926,44.7019,36090.0
2020-01-17 14:25:00,48.32,48.33,48.21,48.27,80104.0,44.7019,44.7111,44.6001,44.6556,80104.0
2020-01-17 14:30:00,48.28,48.32,48.28,48.3,49359.0,44.6649,44.7019,44.6649,44.6834,49359.0
2020-01-17 14:35:00,48.3,48.37,48.27,48.37,71598.0,44.6834,44.7481,44.6556,44.7481,71598.0
2020-01-17 14:40:00,48.37,48.39,48.29,48.3,51779.0,44.7481,44.7667,44.6741,44.6834,51779.0
2020-01-17 14:45:00,48.29,48.33,48.27,48.29,49307.0,44.6741,44.7111,44.6556,44.6741,49307.0
2020-01-17 14:50:00,48.29,48.31,48.24,48.25,46456.0,44.6741,44.6926,44.6279,44.6371,46456.0
2020-01-17 14:55:00,48.25,48.3,48.24,48.28,45548.0,44.6371,44.6834,44.6279,44.6649,45548.0
2020-01-17 15:00:00,48.28,48.3,48.2,48.21,47927.0,44.6649,44.6834,44.5909,44.6001,47927.0
2020-01-17 15:05:00,48.21,48.21,48.15,48.21,57226.0,44.6001,44.6001,44.5446,44.6001,57226.0
2020-01-17 15:10:00,48.21,48.32,48.2,48.32,77213.0,44.6001,44.7019,44.5909,44.7019,77213.0
2020-01-17 15:15:00,48.32,48.34,48.27,48.28,89111.0,44.7019,44.7204,44.6556,44.6649,89111.0
2020-01-17 15:20:00,48.29,48.29,48.24,48.25,85407.0,44.6741,44.6741,44.6279,44.6371,85407.0
2020-01-17 15:25:00,48.25,48.32,48.23,48.32,92120.0,44.6371,44.7019,44.6186,44.7019,92120.0
2020-01-17 15:30:00,48.32,48.36,48.29,48.32,152051.0,44.7019,44.7389,44.6741,44.7019,152051.0
2020-01-17 15:35:00,48.32,48.33,48.25,48.25,81060.0,44.7019,44.7111,44.6371,44.6371,81060.0
2020-01-17 15:40:00,48.26,48.3,48.21,48.22,143793.0,44.6464,44.6834,44.6001,44.6094,143793.0
2020-01-17 15:45:00,48.22,48.25,48.18,48.2,270430.0,44.6094,44.6371,44.5724,44.5909,270430.0
2020-01-17 15:50:00,48.21,48.31,48.19,48.28,347346.0,44.6001,44.6926,44.5816,44.6649,347346.0
2020-01-17 15:55:00,48.28,48.37,48.27,48.32,795823.0,44.6649,44.7481,44.6556,44.7019,795823.0
2020-01-21 09:30:00,48.04,48.19,47.82,48.19,152138.0,44.4429,44.5816,44.2393,44.5816,152138.0
2020-01-21 09:35:00,48.21,48.46,48.15,48.43,102957.0,44.6001,44.8314,44.5446,44.8037,102957.0
2020-01-21 09:40:00,48.41,48.43,48.24,48.32,60543.0,44.7852,44.8037,44.6279,44.7019,60543.0
2020-01-21 09:45:00,48.32,48.41,48.32,48.38,66035.0,44.7019,44.7852,44.7019,44.7574,66035.0
2020-01-21 09:50:00,48.39,48.39,48.3,48.35,71307.0,44.7667,44.7667,44.6834,44.7296,71307.0
2020-01-21 09:55:00,48.36,48.43,48.32,48.39,82084.0,44.7389,44.8037,44.7019,44.7667,82084.0
2020-01-21 10:00:00,48.38,48.48,48.38,48.43,95950.0,44.7574,44.8499,44.7574,44.8037,95950.0
2020-01-21 10:05:00,48.43,48.61,48.36,48.57,107595.0,44.8037,44.9702,44.7389,44.9332,107595.0
2020-01-21 10:10:00,48.58,48.61,48.53,48.55,78881.0,44.9424,44.9702,44.8962,44.9147,78881.0
2020-01-21 10:15:00,48.54,48.54,48.46,48.53,67687.0,44.9054,44.9054,44.8314,44.8962,67687.0
2020-01-21 10:20:00,48.54,48.68,48.51,48.67,89935.0,44.9054,45.0349,44.8777,45.0257,89935.0
2020-01-21 10:25:00,48.66,48.71,48.62,48.67,74863.0,45.0164,45.0627,44.9794,45.0257,74863.0
2020-01-21 10:30:00,48.68,48.78,48.64,48.77,100712.0,45.0349,45.1274,44.9979,45.1182,100712.0
2020-01-21 10:35:00,48.77,48.88,48.72,48.72,182745.0,45.1182,45.22,45.0719,45.0719,182745.0
2020-01-21 10:40:00,48.73,48.82,48.72,48.76,95369.0,45.0812,45.1645,45.0719,45.1089,95369.0
2020-01-21 10:45:00,48.76,48.77,48.67,48.67,38516.0,45.1089,45.1182,45.0257,45.0257,38516.0
2020-01-21 10:50:00,48.67,48.71,48.62,48.66,106647.0,45.0257,45.0627,44.9794,45.0164,106647.0
2020-01-21 10:55:00,48.66,48.67,48.53,48.53,70466.0,45.0164,45.0257,44.8962,44.8962,70466.0
2020-01-21 11:00:00,48.53,48.55,48.47,48.53,70906.0,44.8962,44.9147,44.8407,44.8962,70906.0
2020-01-21 11:05:00,48.54,48.58,48.52,48.55,44472.0,44.9054,44.9424,44.8869,44.9147,44472.0
2020-01-21 11:10:00,48.56,48.63,48.52,48.59,38726.0,44.9239,44.9887,44.8869,44.9517,38726.0
2020-01-21 11:15:00,48.59,48.66,48.55,48.61,48414.0,44.9517,45.0164,44.9147,44.9702,48414.0
2020-01-21 11:20:00,48.61,48.66,48.6,48.6,18421.0,44.9702,45.0164,44.9609,44.9609,18421.0
2020-01-21 11:25:00,48.6,48.62,48.51,48.52,24955.0,44.9609,44.9794,44.8777,44.8869,24955.0
2020-01-21 11:30:00,48.52,48.54,48.49,48.5,31346.0,44.8869,44.9054,44.8592,44.8684,31346.0
2020-01-21 11:35:00,48.49,48.6,48.48,48.59,36341.0,44.8592,44.9609,44.8499,44.9517,36341.0
2020-01-21 11:40:00,48.59,48.69,48.58,48.65,83188.0,44.9517,45.0442,44.9424,45.0072,83188.0
2020-01-21 11:45:00,48.64,48.66,48.63,48.64,65031.0,44.9979,45.0164,44.9887,44.9979,65031.0
2020-01-21 11:50:00,48.65,48.65,48.59,48.6,71813.0,45.0072,45.0072,44.9517,44.9609,71813.0
2020-01-21 11:55:00,48.6,48.67,48.56,48.63,72863.0,44.9609,45.0257,44.9239,44.9887,72863.0
2020-01-21 12:00:00,48.63,48.68,48.62,48.66,44589.0,44.9887,45.0349,44.9794,45.0164,44589.0
2020-01-21 12:05:00,48.66,48.66,48.62,48.65,75602.0,45.0164,45.0164,44.9794,45.0072,75602.0
2020-01-21 12:10:00,48.64,48.64,48.59,48.61,34542.0,44.9979,44.9979,44.9517,44.9702,34542.0
2020-01-21 12:15:00,48.61,48.61,48.56,48.57,17743.0,44.9702,44.9702,44.9239,44.9332,17743.0
2020-01-21 12:20:00,48.57,48.59,48.52,48.56,32415.0,44.9332,44.9517,44.8869,44.9239,32415.0
2020-01-21 12:25:00,48.55,48.58,48.53,48.56,14065.0,44.9147,44.9424,44.8962,44.9239,14065.0
2020-01-21 12:30:00,48.55,48.58,48.53,48.57,22565.0,44.9147,44.9424,44.8962,44.9332,22565.0
2020-01-21 12:35:00,48.57,48.58,48.55,48.57,20785.0,44.9332,44.9424,44.9147,44.9332,20785.0
2020-01-21 12:40:00,48.57,48.57,48.53,48.54,22405.0,44.9332,44.9332,44.8962,44.9054,22405.0
2020-01-21 12:45:00,48.54,48.55,48.51,48.55,35248.0,44.9054,44.9147,44.8777,44.9147,35248.0
2020-01-21 12:50:00,48.55,48.62,48.53,48.59,168011.0,44.9147,44.9794,44.8962,44.9517,168011.0
2020-01-21 12:55:00,48.59,48.59,48.54,48.54,20288.0,44.9517,44.9517,44.9054,44.9054,20288.0
2020-01-21 13:00:00,48.54,48.54,48.45,48.46,148526.0,44.9054,44.9054,44.8222,44.8314,148526.0
2020-01-21 13:05:00,48.47,48.55,48.43,48.51,151944.0,44.8407,44.9147,44.8037,44.8777,151944.0
2020-01-21 13:10:00,48.51,48.52,48.42,48.45,33327.0,44.8777,44.8869,44.7944,44.8222,33327.0
2020-01-21 13:15:00,48.45,48.5,48.39,48.39,56688.0,44.8222,44.8684,44.7667,44.7667,56688.0
2020-01-21 13:20:00,48.39,48.4,48.35,48.4,50594.0,44.7667,44.7759,44.7296,44.7759,50594.0
2020-01-21 13:25:00,48.4,48.43,48.36,48.41,42506.0,44.7759,44.8037,44.7389,44.7852,42506.0
2020-01-21 13:30:00,48.41,48.41,48.34,48.38,40496.0,44.7852,44.7852,44.7204,44.7574,40496.0
2020-01-21 13:35:00,48.38,48.39,48.31,48.34,46328.0,44.7574,44.7667,44.6926,44.7204,46328.0
2020-01-21 13:40:00,48.34,48.39,48.31,48.39,36636.0,44.7204,44.7667,44.6926,44.7667,36636.0
2020-01-21 13:45:00,48.39,48.4,48.35,48.36,29786.0,44.7667,44.7759,44.7296,44.7389,29786.0
2020-01-21 13:50:00,48.36,48.37,48.31,48.36,35541.0,44.7389,44.7481,44.6926,44.7389,35541.0
2020-01-21 13:55:00,48.36,48.4,48.34,48.35,49914.0,44.7389,44.7759,44.7204,44.7296,49914.0
2020-01-21 14:00:00,48.34,48.42,48.33,48.42,52789.0,44.7204,44.7944,44.7111,44.7944,52789.0
2020-01-21 14:05:00,48.41,48.46,48.39,48.45,34975.0,44.7852,44.8314,44.7667,44.8222,34975.0
2020-01-21 14:10:00,48.45,48.5,48.45,48.48,34518.0,44.8222,44.8684,44.8222,44.8499,34518.0
2020-01-21 14:15:00,48.49,48.59,48.47,48.58,60393.0,44.8592,44.9517,44.8407,44.9424,60393.0
2020-01-21 14:20:00,48.58,48.59,48.53,48.53,24370.0,44.9424,44.9517,44.8962,44.8962,24370.0
2020-01-21 14:25:00,48.54,48.55,48.5,48.52,33138.0,44.9054,44.9147,44.8684,44.8869,33138.0
2020-01-21 14:30:00,48.52,48.54,48.49,48.54,45746.0,44.8869,44.9054,44.8592,44.9054,45746.0
2020-01-21 14:35:00,48.54,48.65,48.53,48.65,174685.0,44.9054,45.0072,44.8962,45.0072,174685.0
2020-01-21 14:40:00,48.65,48.68,48.63,48.68,84690.0,45.0072,45.0349,44.9887,45.0349,84690.0
2020-01-21 14:45:00,48.68,48.68,48.61,48.65,33317.0,45.0349,45.0349,44.9702,45.0072,33317.0
2020-01-21 14:50:00,48.65,48.69,48.64,48.69,37606.0,45.0072,45.0442,44.9979,45.0442,37606.0
2020-01-21 14:55:00,48.69,48.7,48.66,48.67,32066.0,45.0442,45.0534,45.0164,45.0257,32066.0
2020-01-21 15:00:00,48.67,48.79,48.67,48.79,52936.0,45.0257,45.1367,45.0257,45.1367,52936.0
2020-01-21 15:05:00,48.79,48.79,48.72,48.77,52850.0,45.1367,45.1367,45.0719,45.1182,52850.0
2020-01-21 15:10:00,48.78,48.82,48.77,48.79,41150.0,45.1274,45.1645,45.1182,45.1367,41150.0
2020-01-21 15:15:00,48.78,48.8,48.75,48.78,36085.0,45.1274,45.146,45.0997,45.1274,36085.0
2020-01-21 15:20:00,48.79,48.79,48.71,48.75,50038.0,45.1367,45.1367,45.0627,45.0997,50038.0
2020-01-21 15:25:00,48.75,48.76,48.68,48.73,48640.0,45.0997,45.1089,45.0349,45.0812,48640.0
2020-01-21 15:30:00,48.73,48.78,48.68,48.69,75261.0,45.0812,45.1274,45.0349,45.0442,75261.0
2020-01-21 15:35:00,48.68,48.69,48.64,48.66,68020.0,45.0349,45.0442,44.9979,45.0164,68020.0
2020-01-21 15:40:00,48.66,48.69,48.63,48.69,74114.0,45.0164,45.0442,44.9887,45.0442,74114.0
2020-01-21 15:45:00,48.68,48.73,48.67,48.67,112699.0,45.0349,45.0812,45.0257,45.0257,112699.0
2020-01-21 15:50:00,48.66,48.68,48.58,48.59,189903.0,45.0164,45.0349,44.9424,44.9517,189903.0
2020-01-21 15:55:00,48.6,48.61,48.44,48.44,629348.0,44.9609,44.9702,44.8129,44.8129,629348.0
2020-01-22 09:30:00,48.15,48.42,47.86,48.38,258146.0,44.5446,44.7944,44.2763,44.7574,258146.0
2020-01-22 09:35:00,48.38,48.45,48.27,48.39,106069.0,44.7574,44.8222,44.6556,44.7667,106069.0
2020-01-22 09:40:00,48.39,48.5,48.38,48.44,157718.0,44.7667,44.8684,44.7574,44.8129,157718.0
2020-01-22 09:45:00,48.45,48.71,48.44,48.71,92878.0,44.8222,45.0627,44.8129,45.0627,92878.0
2020-01-22 09:50:00,48.71,48.71,48.57,48.7,90404.0,45.0627,45.0627,44.9332,45.0534,90404.0
2020-01-22 09:55:00,48.71,48.75,48.68,48.73,133267.0,45.0627,45.0997,45.0349,45.0812,133267.0
2020-01-22 10:00:00,48.73,48.88,48.73,48.87,122437.0,45.0812,45.22,45.0812,45.2107,122437.0
2020-01-22 10:05:00,48.87,48.95,48.73,48.91,91449.0,45.2107,45.2847,45.0812,45.2477,91449.0
2020-01-22 10:10:00,48.9,48.98,48.87,48.88,109484.0,45.2385,45.3125,45.2107,45.22,109484.0
2020-01-22 10:15:00,48.87,48.99,48.86,48.98,71269.0,45.2107,45.3217,45.2015,45.3125,71269.0
2020-01-22 10:20:00,48.98,49.0,48.89,48.94,77155.0,45.3125,45.331,45.2292,45.2755,77155.0
2020-01-22 10:25:00,48.93,49.03,48.92,48.98,62452.0,45.2662,45.3587,45.257,45.3125,62452.0
2020-01-22 10:30:00,48.98,48.99,48.79,48.82,77260.0,45.3125,45.3217,45.1367,45.1645,77260.0
2020-01-22 10:35:00,48.82,48.96,48.81,48.94,42338.0,45.1645,45.294,45.1552,45.2755,42338.0
2020-01-22 10:40:00,48.95,48.97,48.86,48.86,54924.0,45.2847,45.3032,45.2015,45.2015,54924.0
2020-01-22 10:45:00,48.87,48.89,48.82,48.82,30544.0,45.2107,45.2292,45.1645,45.1645,30544.0
2020-01-22 10:50:00,48.82,48.86,48.75,48.76,38086.0,45.1645,45.2015,45.0997,45.1089,38086.0
2020-01-22 10:55:00,48.75,48.75,48.66,48.67,44762.0,45.0997,45.0997,45.0164,45.0257,44762.0
2020-01-22 11:00:00,48.67,48.7,48.57,48.58,86328.0,45.0257,45.0534,44.9332,44.9424,86328.0
2020-01-22 11:05:00,48.58,48.64,48.53,48.63,51468.0,44.9424,44.9979,44.8962,44.9887,51468.0
2020-01-22 11:10:00,48.63,48.66,48.57,48.58,78896.0,44.9887,45.0164,44.9332,44.9424,78896.0
2020-01-22 11:15:00,48.57,48.62,48.56,48.62,49191.0,44.9332,44.9794,44.9239,44.9794,49191.0
2020-01-22 11:20:00,48.61,48.66,48.6,48.66,41480.0,44.9702,45.0164,44.9609,45.0164,41480.0
2020-01-22 11:25:00,48.66,48.69,48.65,48.66,42806.0,45.0164,45.0442,45.0072,45.0164,42806.0
2020-01-22 11:30:00,48.66,48.69,48.65,48.68,34248.0,45.0164,45.0442,45.0072,45.0349,34248.0
2020-01-22 11:35:00,48.67,48.7,48.62,48.67,39562.0,45.0257,45.0534,44.9794,45.0257,39562.0
2020-01-22 11:40:00,48.67,48.73,48.67,48.72,49207.0,45.0257,45.0812,45.0257,45.0719,49207.0
2020-01-22 11:45:00,48.73,48.78,48.73,48.76,36660.0,45.0812,45.1274,45.0812,45.1089,36660.0
2020-01-22 11:50:00,48.76,48.78,48.71,48.71,60341.0,45.1089,45.1274,45.0627,45.0627,60341.0
2020-01-22 11:55:00,48.72,48.77,48.69,48.77,48542.0,45.0719,45.1182,45.0442,45.1182,48542.0
2020-01-22 12:00:00,48.77,48.77,48.67,48.69,34238.0,45.1182,45.1182,45.0257,45.0442,34238.0
2020-01-22 12:05:00,48.68,48.75,48.68,48.74,40459.0,45.0349,45.0997,45.0349,45.0904,40459.0
2020-01-22 12:10:00,48.74,48.76,48.68,48.69,28194.0,45.0904,45.1089,45.0349,45.0442,28194.0
2020-01-22 12:15:00,48.68,48.69,48.64,48.66,47451.0,45.0349,45.0442,44.9979,45.0164,47451.0
2020-01-22 12:20:00,48.65,48.67,48.59,48.65,43932.0,45.0072,45.0257,44.9517,45.0072,43932.0
2020-01-22 12:25:00,48.65,48.7,48.61,48.69,28320.0,45.0072,45.0534,44.9702,45.0442,28320.0
2020-01-22 12:30:00,48.69,48.71,48.68,48.68,40798.0,45.0442,45.0627,45.0349,45.0349,40798.0
2020-01-22 12:35:00,48.68,48.69,48.65,48.69,27905.0,45.0349,45.0442,45.0072,45.0442,27905.0
2020-01-22 12:40:00,48.69,48.72,48.68,48.71,30602.0,45.0442,45.0719,45.0349,45.0627,30602.0
2020-01-22 12:45:00,48.71,48.73,48.7,48.72,17459.0,45.0627,45.0812,45.0534,45.0719,17459.0
2020-01-22 12:50:00,48.72,48.75,48.71,48.75,51911.0,45.0719,45.0997,45.0627,45.0997,51911.0
2020-01-22 12:55:00,48.75,48.78,48.74,48.78,38083.0,45.0997,45.1274,45.0904,45.1274,38083.0
2020-01-22 13:00:00,48.78,48.78,48.75,48.76,28531.0,45.1274,45.1274,45.0997,45.1089,28531.0
2020-01-22 13:05:00,48.76,48.78,48.71,48.77,46265.0,45.1089,45.1274,45.0627,45.1182,46265.0
2020-01-22 13:10:00,48.76,48.79,48.76,48.79,22398.0,45.1089,45.1367,45.1089,45.1367,22398.0
2020-01-22 13:15:00,48.79,48.85,48.78,48.84,16746.0,45.1367,45.1922,45.1274,45.183,16746.0
2020-01-22 13:20:00,48.83,48.9,48.82,48.89,37700.0,45.1737,45.2385,45.1645,45.2292,37700.0
2020-01-22 13:25:00,48.9,48.9,48.86,48.88,36701.0,45.2385,45.2385,45.2015,45.22,36701.0
2020-01-22 13:30:00,48.88,48.89,48.85,48.89,42317.0,45.22,45.2292,45.1922,45.2292,42317.0
2020-01-22 13:35:00,48.89,48.91,48.88,48.91,32153.0,45.2292,45.2477,45.22,45.2477,32153.0
2020-01-22 13:40:00,48.91,48.92,48.88,48.9,51595.0,45.2477,45.257,45.22,45.2385,51595.0
2020-01-22 13:45:00,48.9,48.92,48.89,48.91,23491.0,45.2385,45.257,45.2292,45.2477,23491.0
2020-01-22 13:50:00,48.92,48.93,48.89,48.9,64418.0,45.257,45.2662,45.2292,45.2385,64418.0
2020-01-22 13:55:00,48.9,48.91,48.89,48.91,32919.0,45.2385,45.2477,45.2292,45.2477,32919.0
2020-01-22 14:00:00,48.91,48.96,48.9,48.96,47830.0,45.2477,45.294,45.2385,45.294,47830.0
2020-01-22 14:05:00,48.96,48.97,48.95,48.97,21331.0,45.294,45.3032,45.2847,45.3032,21331.0
2020-01-22 14:10:00,48.97,48.99,48.95,48.99,63503.0,45.3032,45.3217,45.2847,45.3217,63503.0
2020-01-22 14:15:00,48.98,49.03,48.97,48.97,75849.0,45.3125,45.3587,45.3032,45.3032,75849.0
2020-01-22 14:20:00,48.97,48.99,48.97,48.98,28652.0,45.3032,45.3217,45.3032,45.3125,28652.0
2020-01-22 14:25:00,48.98,48.99,48.91,48.92,70633.0,45.3125,45.3217,45.2477,45.257,70633.0
2020-01-22 14:30:00,48.92,48.93,48.89,48.93,56423.0,45.257,45.2662,45.2292,45.2662,56423.0
2020-01-22 14:35:00,48.93,48.95,48.92,48.94,33169.0,45.2662,45.2847,45.257,45.2755,33169.0
2020-01-22 14:40:00,48.95,48.95,48.9,48.93,63237.0,45.2847,45.2847,45.2385,45.2662,63237.0
2020-01-22 14:45:00,48.92,48.94,48.86,48.87,45435.0,45.257,45.2755,45.2015,45.2107,45435.0
2020-01-22 14:50:00,48.87,48.9,48.86,48.9,31579.0,45.2107,45.2385,45.2015,45.2385,31579.0
2020-01-22 14:55:00,48.9,48.9,48.84,48.84,40758.0,45.2385,45.2385,45.183,45.183,40758.0
2020-01-22 15:00:00,48.85,48.85,48.77,48.78,39195.0,45.1922,45.1922,45.1182,45.1274,39195.0
2020-01-22 15:05:00,48.77,48.78,48.7,48.74,45571.0,45.1182,45.1274,45.0534,45.0904,45571.0
2020-01-22 15:10:00,48.73,48.75,48.68,48.69,69114.0,45.0812,45.0997,45.0349,45.0442,69114.0
2020-01-22 15:15:00,48.69,48.69,48.62,48.68,59585.0,45.0442,45.0442,44.9794,45.0349,59585.0
2020-01-22 15:20:00,48.69,48.69,48.64,48.66,48292.0,45.0442,45.0442,44.9979,45.0164,48292.0
2020-01-22 15:25:00,48.67,48.75,48.66,48.75,82907.0,45.0257,45.0997,45.0164,45.0997,82907.0
2020-01-22 15:30:00,48.75,48.81,48.74,48.78,68179.0,45.0997,45.1552,45.0904,45.1274,68179.0
2020-01-22 15:35:00,48.78,48.84,48.77,48.84,102642.0,45.1274,45.183,45.1182,45.183,102642.0
2020-01-22 15:40:00,48.83,48.87,48.82,48.83,106157.0,45.1737,45.2107,45.1645,45.1737,106157.0
2020-01-22 15:45:00,48.84,48.96,48.83,48.95,170014.0,45.183,45.294,45.1737,45.2847,170014.0
2020-01-22 15:50:00,48.96,48.98,48.92,48.93,211044.0,45.294,45.3125,45.257,45.2662,211044.0
2020-01-22 15:55:00,48.94,48.97,48.9,48.93,355995.0,45.2755,45.3032,45.2385,45.2662,355995.0
2020-01-23 09:30:00,48.4,48.43,48.01,48.02,236049.0,44.7759,44.8037,44.4151,44.4244,236049.0
2020-01-23 09:35:00,48.0,48.13,47.95,48.01,142398.0,44.4059,44.5261,44.3596,44.4151,142398.0
2020-01-23 09:40:00,48.01,48.31,47.98,48.22,114308.0,44.4151,44.6926,44.3874,44.6094,114308.0
2020-01-23 09:45:00,48.21,48.29,48.12,48.16,68713.0,44.6001,44.6741,44.5169,44.5539,68713.0
2020-01-23 09:50:00,48.17,48.24,48.13,48.19,76861.0,44.5631,44.6279,44.5261,44.5816,76861.0
2020-01-23 09:55:00,48.19,48.22,48.15,48.2,68138.0,44.5816,44.6094,44.5446,44.5909,68138.0
2020-01-23 10:00:00,48.21,48.3,48.08,48.1,51106.0,44.6001,44.6834,44.4799,44.4984,51106.0
2020-01-23 10:05:00,48.1,48.32,48.1,48.3,92580.0,44.4984,44.7019,44.4984,44.6834,92580.0
2020-01-23 10:10:00,48.29,48.29,48.19,48.28,75081.0,44.6741,44.6741,44.5816,44.6649,75081.0
2020-01-23 10:15:00,48.28,48.32,48.27,48.3,157881.0,44.6649,44.7019,44.6556,44.6834,157881.0
2020-01-23 10:20:00,48.31,48.35,48.24,48.3,68955.0,44.6926,44.7296,44.6279,44.6834,68955.0
2020-01-23 10:25:00,48.3,48.42,48.29,48.4,41548.0,44.6834,44.7944,44.6741,44.7759,41548.0
2020-01-23 10:30:00,48.41,48.55,48.38,48.51,102845.0,44.7852,44.9147,44.7574,44.8777,102845.0
2020-01-23 10:35:00,48.52,48.56,48.49,48.51,57221.0,44.8869,44.9239,44.8592,44.8777,57221.0
2020-01-23 10:40:00,48.52,48.58,48.48,48.48,48031.0,44.8869,44.9424,44.8499,44.8499,48031.0
2020-01-23 10:45:00,48.48,48.52,48.45,48.47,61692.0,44.8499,44.8869,44.8222,44.8407,61692.0
2020-01-23 10:50:00,48.47,48.54,48.46,48.48,31954.0,44.8407,44.9054,44.8314,44.8499,31954.0
2020-01-23 10:55:00,48.48,48.48,48.4,48.46,33767.0,44.8499,44.8499,44.7759,44.8314,33767.0
2020-01-23 11:00:00,48.46,48.48,48.37,48.43,31732.0,44.8314,44.8499,44.7481,44.8037,31732.0
2020-01-23 11:05:00,48.42,48.47,48.4,48.4,47654.0,44.7944,44.8407,44.7759,44.7759,47654.0
2020-01-23 11:10:00,48.39,48.42,48.35,48.38,28165.0,44.7667,44.7944,44.7296,44.7574,28165.0
2020-01-23 11:15:00,48.38,48.42,48.36,48.37,41799.0,44.7574,44.7944,44.7389,44.7481,41799.0
2020-01-23 11:20:00,48.36,48.41,48.34,48.38,32932.0,44.7389,44.7852,44.7204,44.7574,32932.0
2020-01-23 11:25:00,48.38,48.41,48.35,48.4,170096.0,44.7574,44.7852,44.7296,44.7759,170096.0
2020-01-23 11:30:00,48.41,48.46,48.4,48.46,24047.0,44.7852,44.8314,44.7759,44.8314,24047.0
2020-01-23 11:35:00,48.46,48.54,48.46,48.52,65345.0,44.8314,44.9054,44.8314,44.8869,65345.0
2020-01-23 11:40:00,48.51,48.53,48.42,48.43,37465.0,44.8777,44.8962,44.7944,44.8037,37465.0
2020-01-23 11:45:00,48.42,48.44,48.29,48.3,63192.0,44.7944,44.8129,44.6741,44.6834,63192.0
2020-01-23 11:50:00,48.3,48.31,48.25,48.3,46044.0,44.6834,44.6926,44.6371,44.6834,46044.0
2020-01-23 11:55:00,48.29,48.39,48.28,48.38,60375.0,44.6741,44.7667,44.6649,44.7574,60375.0
2020-01-23 12:00:00,48.37,48.43,48.35,48.43,51580.0,44.7481,44.8037,44.7296,44.8037,51580.0
2020-01-23 12:05:00,48.43,48.5,48.43,48.48,25611.0,44.8037,44.8684,44.8037,44.8499,25611.0
2020-01-23 12:10:00,48.48,48.53,48.45,48.53,36659.0,44.8499,44.8962,44.8222,44.8962,36659.0
2020-01-23 12:15:00,48.52,48.53,48.43,48.44,18922.0,44.8869,44.8962,44.8037,44.8129,18922.0
2020-01-23 12:20:00,48.44,48.49,48.42,48.48,21978.0,44.8129,44.8592,44.7944,44.8499,21978.0
2020-01-23 12:25:00,48.48,48.54,48.48,48.53,37886.0,44.8499,44.9054,44.8499,44.8962,37886.0
2020-01-23 12:30:00,48.53,48.58,48.53,48.53,20393.0,44.8962,44.9424,44.8962,44.8962,20393.0
2020-01-23 12:35:00,48.54,48.59,48.51,48.57,42415.0,44.9054,44.9517,44.8777,44.9332,42415.0
2020-01-23 12:40:00,48.56,48.59,48.54,48.57,43316.0,44.9239,44.9517,44.9054,44.9332,43316.0
2020-01-23 12:45:00,48.57,48.62,48.56,48.62,37769.0,44.9332,44.9794,44.9239,44.9794,37769.0
2020-01-23 12:50:00,48.63,48.66,48.6,48.61,43931.0,44.9887,45.0164,44.9609,44.9702,43931.0
2020-01-23 12:55:00,48.62,48.62,48.57,48.61,43625.0,44.9794,44.9794,44.9332,44.9702,43625.0
2020-01-23 13:00:00,48.61,48.63,48.58,48.59,28854.0,44.9702,44.9887,44.9424,44.9517,28854.0
2020-01-23 13:05:00,48.6,48.64,48.57,48.57,69009.0,44.9609,44.9979,44.9332,44.9332,69009.0
2020-01-23 13:10:00,48.57,48.59,48.52,48.53,77949.0,44.9332,44.9517,44.8869,44.8962,77949.0
2020-01-23 13:15:00,48.52,48.54,48.46,48.52,32049.0,44.8869,44.9054,44.8314,44.8869,32049.0
2020-01-23 13:20:00,48.53,48.62,48.52,48.6,44266.0,44.8962,44.9794,44.8869,44.9609,44266.0
2020-01-23 13:25:00,48.6,48.63,48.54,48.54,37046.0,44.9609,44.9887,44.9054,44.9054,37046.0
2020-01-23 13:30:00,48.54,48.56,48.52,48.55,31768.0,44.9054,44.9239,44.8869,44.9147,31768.0
2020-01-23 13:35:00,48.54,48.55,48.5,48.53,57460.0,44.9054,44.9147,44.8684,44.8962,57460.0
2020-01-23 13:40:00,48.53,48.54,48.5,48.52,50169.0,44.8962,44.9054,44.8684,44.8869,50169.0
2020-01-23 13:45:00,48.52,48.54,48.5,48.53,46889.0,44.8869,44.9054,44.8684,44.8962,46889.0
2020-01-23 13:50:00,48.54,48.56,48.5,48.51,46369.0,44.9054,44.9239,44.8684,44.8777,46369.0
2020-01-23 13:55:00,48.5,48.53,48.48,48.51,40960.0,44.8684,44.8962,44.8499,44.8777,40960.0
2020-01-23 14:00:00,48.51,48.53,48.5,48.52,45905.0,44.8777,44.8962,44.8684,44.8869,45905.0
2020-01-23 14:05:00,48.53,48.53,48.49,48.53,56422.0,44.8962,44.8962,44.8592,44.8962,56422.0
2020-01-23 14:10:00,48.53,48.55,48.5,48.52,69634.0,44.8962,44.9147,44.8684,44.8869,69634.0
2020-01-23 14:15:00,48.52,48.52,48.43,48.45,82100.0,44.8869,44.8869,44.8037,44.8222,82100.0
2020-01-23 14:20:00,48.45,48.48,48.41,48.41,55983.0,44.8222,44.8499,44.7852,44.7852,55983.0
2020-01-23 14:25:00,48.41,48.42,48.38,48.41,65503.0,44.7852,44.7944,44.7574,44.7852,65503.0
2020-01-23 14:30:00,48.41,48.44,48.4,48.41,49938.0,44.7852,44.8129,44.7759,44.7852,49938.0
2020-01-23 14:35:00,48.41,48.45,48.41,48.44,53959.0,44.7852,44.8222,44.7852,44.8129,53959.0
2020-01-23 14:40:00,48.44,48.45,48.42,48.43,42032.0,44.8129,44.8222,44.7944,44.8037,42032.0
2020-01-23 14:45:00,48.44,48.46,48.43,48.45,34990.0,44.8129,44.8314,44.8037,44.8222,34990.0
2020-01-23 14:50:00,48.46,48.53,48.45,48.52,77625.0,44.8314,44.8962,44.8222,44.8869,77625.0
2020-01-23 14:55:00,48.51,48.52,48.48,48.49,47006.0,44.8777,44.8869,44.8499,44.8592,47006.0
2020-01-23 15:00:00,48.49,48.52,48.45,48.46,44987.0,44.8592,44.8869,44.8222,44.8314,44987.0
2020-01-23 15:05:00,48.45,48.46,48.4,48.43,65032.0,44.8222,44.8314,44.7759,44.8037,65032.0
2020-01-23 15:10:00,48.43,48.44,48.39,48.41,60691.0,44.8037,44.8129,44.7667,44.7852,60691.0
2020-01-23 15:15:00,48.41,48.42,48.35,48.39,56159.0,44.7852,44.7944,44.7296,44.7667,56159.0
2020-01-23 15:20:00,48.39,48.45,48.38,48.42,78446.0,44.7667,44.8222,44.7574,44.7944,78446.0
2020-01-23 15:25:00,48.41,48.42,48.37,48.4,149954.0,44.7852,44.7944,44.7481,44.7759,149954.0
2020-01-23 15:30:00,48.39,48.43,48.38,48.39,90274.0,44.7667,44.8037,44.7574,44.7667,90274.0
2020-01-23 15:35:00,48.4,48.42,48.37,48.41,111960.0,44.7759,44.7944,44.7481,44.7852,111960.0
2020-01-23 15:40:00,48.41,48.41,48.33,48.34,137698.0,44.7852,44.7852,44.7111,44.7204,137698.0
2020-01-23 15:45:00,48.34,48.41,48.34,48.38,205301.0,44.7204,44.7852,44.7204,44.7574,205301.0
2020-01-23 15:50:00,48.38,48.4,48.31,48.38,310983.0,44.7574,44.7759,44.6926,44.7574,310983.0
2020-01-23 15:55:00,48.38,48.45,48.37,48.43,590830.0,44.7574,44.8222,44.7481,44.8037,590830.0
2020-01-24 09:30:00,48.39,48.52,48.3,48.35,105479.0,44.7667,44.8869,44.6834,44.7296,105479.0
2020-01-24 09:35:00,48.36,48.39,48.28,48.28,96371.0,44.7389,44.7667,44.6649,44.6649,96371.0
2020-01-24 09:40:00,48.29,48.4,48.17,48.19,92386.0,44.6741,44.7759,44.5631,44.5816,92386.0
2020-01-24 09:45:00,48.18,48.27,48.1,48.23,70843.0,44.5724,44.6556,44.4984,44.6186,70843.0
2020-01-24 09:50:00,48.23,48.27,48.12,48.18,67687.0,44.6186,44.6556,44.5169,44.5724,67687.0
2020-01-24 09:55:00,48.17,48.28,48.16,48.26,69282.0,44.5631,44.6649,44.5539,44.6464,69282.0
2020-01-24 10:00:00,48.26,48.26,48.1,48.12,61812.0,44.6464,44.6464,44.4984,44.5169,61812.0
2020-01-24 10:05:00,48.11,48.26,48.11,48.26,137531.0,44.5076,44.6464,44.5076,44.6464,137531.0
2020-01-24 10:10:00,48.26,48.33,48.22,48.3,203134.0,44.6464,44.7111,44.6094,44.6834,203134.0
2020-01-24 10:15:00,48.3,48.33,48.25,48.28,146199.0,44.6834,44.7111,44.6371,44.6649,146199.0
2020-01-24 10:20:00,48.29,48.3,48.23,48.29,42441.0,44.6741,44.6834,44.6186,44.6741,42441.0
2020-01-24 10:25:00,48.28,48.28,48.05,48.05,123246.0,44.6649,44.6649,44.4521,44.4521,123246.0
2020-01-24 10:30:00,48.05,48.09,48.03,48.05,114330.0,44.4521,44.4891,44.4336,44.4521,114330.0
2020-01-24 10:35:00,48.05,48.15,48.04,48.1,58702.0,44.4521,44.5446,44.4429,44.4984,58702.0
2020-01-24 10:40:00,48.1,48.13,48.08,48.11,132072.0,44.4984,44.5261,44.4799,44.5076,132072.0
2020-01-24 10:45:00,48.1,48.15,48.05,48.05,104643.0,44.4984,44.5446,44.4521,44.4521,104643.0
2020-01-24 10:50:00,48.05,48.08,47.97,48.0,110632.0,44.4521,44.4799,44.3781,44.4059,110632.0
2020-01-24 10:55:00,47.99,48.03,47.98,47.98,48982.0,44.3966,44.4336,44.3874,44.3874,48982.0
2020-01-24 11:00:00,47.98,48.05,47.97,48.05,89518.0,44.3874,44.4521,44.3781,44.4521,89518.0
2020-01-24 11:05:00,48.05,48.05,47.95,47.96,93281.0,44.4521,44.4521,44.3596,44.3688,93281.0
2020-01-24 11:10:00,47.95,47.99,47.91,47.98,67566.0,44.3596,44.3966,44.3226,44.3874,67566.0
2020-01-24 11:15:00,47.98,48.05,47.95,47.96,53805.0,44.3874,44.4521,44.3596,44.3688,53805.0
2020-01-24 11:20:00,47.96,48.0,47.86,47.86,51081.0,44.3688,44.4059,44.2763,44.2763,51081.0
2020-01-24 11:25:00,47.86,47.92,47.83,47.92,42872.0,44.2763,44.3318,44.2486,44.3318,42872.0
2020-01-24 11:30:00,47.91,47.92,47.84,47.88,31316.0,44.3226,44.3318,44.2578,44.2948,31316.0
2020-01-24 11:35:00,47.87,47.91,47.85,47.9,50111.0,44.2856,44.3226,44.2671,44.3133,50111.0
2020-01-24 11:40:00,47.9,47.91,47.75,47.76,80445.0,44.3133,44.3226,44.1746,44.1838,80445.0
2020-01-24 11:45:00,47.76,47.81,47.69,47.7,75025.0,44.1838,44.2301,44.1191,44.1283,75025.0
2020-01-24 11:50:00,47.7,47.76,47.65,47.69,73000.0,44.1283,44.1838,44.0821,44.1191,73000.0
2020-01-24 11:55:00,47.69,47.69,47.59,47.59,68137.0,44.1191,44.1191,44.0266,44.0266,68137.0
2020-01-24 12:00:00,47.59,47.61,47.55,47.61,56820.0,44.0266,44.0451,43.9895,44.0451,56820.0
2020-01-24 12:05:00,47.61,47.61,47.47,47.49,55758.0,44.0451,44.0451,43.9155,43.934,55758.0
2020-01-24 12:10:00,47.49,47.5,47.37,47.37,93739.0,43.934,43.9433,43.823,43.823,93739.0
2020-01-24 12:15:00,47.37,47.39,47.25,47.27,151228.0,43.823,43.8415,43.712,43.7305,151228.0
2020-01-24 12:20:00,47.26,47.41,47.2,47.41,170471.0,43.7213,43.86,43.6658,43.86,170471.0
2020-01-24 12:25:00,47.4,47.41,47.26,47.35,62411.0,43.8508,43.86,43.7213,43.8045,62411.0
2020-01-24 12:30:00,47.35,47.54,47.35,47.54,41885.0,43.8045,43.9803,43.8045,43.9803,41885.0
2020-01-24 12:35:00,47.54,47.65,47.53,47.63,55735.0,43.9803,44.0821,43.971,44.0636,55735.0
2020-01-24 12:40:00,47.63,47.7,47.62,47.67,59140.0,44.0636,44.1283,44.0543,44.1006,59140.0
2020-01-24 12:45:00,47.67,47.69,47.6,47.6,49957.0,44.1006,44.1191,44.0358,44.0358,49957.0
2020-01-24 12:50:00,47.61,47.66,47.6,47.62,135207.0,44.0451,44.0913,44.0358,44.0543,135207.0
2020-01-24 12:55:00,47.62,47.62,47.55,47.61,40901.0,44.0543,44.0543,43.9895,44.0451,40901.0
2020-01-24 13:00:00,47.61,47.61,47.49,47.49,41230.0,44.0451,44.0451,43.934,43.934,41230.0
2020-01-24 13:05:00,47.49,47.54,47.47,47.51,49742.0,43.934,43.9803,43.9155,43.9525,49742.0
2020-01-24 13:10:00,47.51,47.52,47.46,47.47,36820.0,43.9525,43.9618,43.9063,43.9155,36820.0
2020-01-24 13:15:00,47.46,47.53,47.45,47.46,55851.0,43.9063,43.971,43.897,43.9063,55851.0
2020-01-24 13:20:00,47.45,47.46,47.41,47.42,139402.0,43.897,43.9063,43.86,43.8693,139402.0
2020-01-24 13:25:00,47.43,47.43,47.35,47.36,45760.0,43.8785,43.8785,43.8045,43.8138,45760.0
2020-01-24 13:30:00,47.36,47.4,47.32,47.33,42450.0,43.8138,43.8508,43.7768,43.786,42450.0
2020-01-24 13:35:00,47.34,47.38,47.29,47.37,96451.0,43.7953,43.8323,43.749,43.823,96451.0
2020-01-24 13:40:00,47.37,47.37,47.27,47.31,71664.0,43.823,43.823,43.7305,43.7675,71664.0
2020-01-24 13:45:00,47.31,47.31,47.24,47.27,112193.0,43.7675,43.7675,43.7028,43.7305,112193.0
2020-01-24 13:50:00,47.27,47.37,47.27,47.34,369178.0,43.7305,43.823,43.7305,43.7953,369178.0
2020-01-24 13:55:00,47.34,47.35,47.18,47.2,376178.0,43.7953,43.8045,43.6473,43.6658,376178.0
2020-01-24 14:00:00,47.2,47.24,47.13,47.19,61074.0,43.6658,43.7028,43.601,43.6565,61074.0
2020-01-24 14:05:00,47.19,47.21,47.13,47.19,101109.0,43.6565,43.675,43.601,43.6565,101109.0
2020-01-24 14:10:00,47.19,47.19,47.1,47.16,56880.0,43.6565,43.6565,43.5732,43.6288,56880.0
2020-01-24 14:15:00,47.17,47.17,47.11,47.12,189209.0,43.638,43.638,43.5825,43.5917,189209.0
2020-01-24 14:20:00,47.12,47.18,47.08,47.13,125615.0,43.5917,43.6473,43.5547,43.601,125615.0
2020-01-24 14:25:00,47.12,47.19,47.09,47.16,230690.0,43.5917,43.6565,43.564,43.6288,230690.0
2020-01-24 14:30:00,47.16,47.31,47.16,47.25,140168.0,43.6288,43.7675,43.6288,43.712,140168.0
2020-01-24 14:35:00,47.25,47.25,47.14,47.21,49137.0,43.712,43.712,43.6102,43.675,49137.0
2020-01-24 14:40:00,47.2,47.23,47.15,47.16,47746.0,43.6658,43.6935,43.6195,43.6288,47746.0
2020-01-24 14:45:00,47.15,47.2,47.13,47.2,44785.0,43.6195,43.6658,43.601,43.6658,44785.0
2020-01-24 14:50:00,47.2,47.22,47.16,47.17,65830.0,43.6658,43.6843,43.6288,43.638,65830.0
2020-01-24 14:55:00,47.18,47.25,47.17,47.25,162046.0,43.6473,43.712,43.638,43.712,162046.0
2020-01-24 15:00:00,47.25,47.28,47.22,47.25,347109.0,43.712,43.7398,43.6843,43.712,347109.0
2020-01-24 15:05:00,47.25,47.29,47.18,47.21,175882.0,43.712,43.749,43.6473,43.675,175882.0
2020-01-24 15:10:00,47.21,47.24,47.17,47.22,223321.0,43.675,43.7028,43.638,43.6843,223321.0
2020-01-24 15:15:00,47.22,47.27,47.19,47.24,169727.0,43.6843,43.7305,43.6565,43.7028,169727.0
2020-01-24 15:20:00,47.24,47.26,47.21,47.23,117813.0,43.7028,43.7213,43.675,43.6935,117813.0
2020-01-24 15:25:00,47.23,47.3,47.22,47.27,60998.0,43.6935,43.7583,43.6843,43.7305,60998.0
2020-01-24 15:30:00,47.27,47.27,47.15,47.18,76558.0,43.7305,43.7305,43.6195,43.6473,76558.0
2020-01-24 15:35:00,47.19,47.19,47.08,47.08,213404.0,43.6565,43.6565,43.5547,43.5547,213404.0
2020-01-24 15:40:00,47.08,47.1,47.0,47.08,121548.0,43.5547,43.5732,43.4807,43.5547,121548.0
2020-01-24 15:45:00,47.07,47.08,47.02,47.08,260560.0,43.5455,43.5547,43.4992,43.5547,260560.0
2020-01-24 15:50:00,47.08,47.19,47.02,47.19,368296.0,43.5547,43.6565,43.4992,43.6565,368296.0
2020-01-24 15:55:00,47.19,47.21,47.07,47.15,781405.0,43.6565,43.675,43.5455,43.6195,781405.0
2020-01-27 09:30:00,46.03,46.2,45.83,46.15,332993.0,42.5834,42.7406,42.3983,42.6944,332993.0
2020-01-27 09:35:00,46.14,46.16,46.0,46.05,132130.0,42.6851,42.7036,42.5556,42.6019,132130.0
2020-01-27 09:40:00,46.06,46.16,46.03,46.15,116141.0,42.6111,42.7036,42.5834,42.6944,116141.0
2020-01-27 09:45:00,46.14,46.29,46.11,46.27,148399.0,42.6851,42.8239,42.6574,42.8054,148399.0
2020-01-27 09:50:00,46.28,46.36,46.25,46.35,124758.0,42.8146,42.8887,42.7869,42.8794,124758.0
2020-01-27 09:55:00,46.35,46.35,46.19,46.24,36313.0,42.8794,42.8794,42.7314,42.7776,36313.0
2020-01-27 10:00:00,46.23,46.23,46.09,46.09,110808.0,42.7684,42.7684,42.6389,42.6389,110808.0
2020-01-27 10:05:00,46.09,46.09,45.92,46.03,62529.0,42.6389,42.6389,42.4816,42.5834,62529.0
2020-01-27 10:10:00,46.03,46.03,45.92,46.01,104564.0,42.5834,42.5834,42.4816,42.5649,104564.0
2020-01-27 10:15:00,46.01,46.07,45.9,45.92,70600.0,42.5649,42.6204,42.4631,42.4816,70600.0
2020-01-27 10:20:00,45.92,46.01,45.88,45.99,84231.0,42.4816,42.5649,42.4446,42.5464,84231.0
2020-01-27 10:25:00,46.01,46.26,46.0,46.24,126283.0,42.5649,42.7961,42.5556,42.7776,126283.0
2020-01-27 10:30:00,46.24,46.29,46.18,46.28,121398.0,42.7776,42.8239,42.7221,42.8146,121398.0
2020-01-27 10:35:00,46.28,46.33,46.22,46.29,98070.0,42.8146,42.8609,42.7591,42.8239,98070.0
2020-01-27 10:40:00,46.28,46.29,46.12,46.13,68401.0,42.8146,42.8239,42.6666,42.6759,68401.0
2020-01-27 10:45:00,46.13,46.15,45.95,45.96,53065.0,42.6759,42.6944,42.5094,42.5186,53065.0
2020-01-27 10:50:00,45.96,46.02,45.91,45.92,85841.0,42.5186,42.5741,42.4723,42.4816,85841.0
2020-01-27 10:55:00,45.91,45.97,45.89,45.94,79057.0,42.4723,42.5279,42.4538,42.5001,79057.0
2020-01-27 11:00:00,45.93,45.95,45.87,45.9,88659.0,42.4909,42.5094,42.4353,42.4631,88659.0
2020-01-27 11:05:00,45.9,45.95,45.82,45.83,39469.0,42.4631,42.5094,42.3891,42.3983,39469.0
2020-01-27 11:10:00,45.83,45.84,45.73,45.75,51530.0,42.3983,42.4076,42.3058,42.3243,51530.0
2020-01-27 11:15:00,45.74,45.77,45.69,45.7,36139.0,42.3151,42.3428,42.2688,42.2781,36139.0
2020-01-27 11:20:00,45.7,45.74,45.67,45.69,60600.0,42.2781,42.3151,42.2503,42.2688,60600.0
2020-01-27 11:25:00,45.68,45.76,45.66,45.72,140184.0,42.2596,42.3336,42.2411,42.2966,140184.0
2020-01-27 11:30:00,45.73,45.73,45.59,45.64,242443.0,42.3058,42.3058,42.1763,42.2226,242443.0
2020-01-27 11:35:00,45.65,45.82,45.63,45.81,174120.0,42.2318,42.3891,42.2133,42.3798,174120.0
2020-01-27 11:40:00,45.82,45.86,45.76,45.84,86948.0,42.3891,42.4261,42.3336,42.4076,86948.0
2020-01-27 11:45:00,45.84,45.86,45.78,45.78,42823.0,42.4076,42.4261,42.3521,42.3521,42823.0
2020-01-27 11:50:00,45.79,45.83,45.75,45.8,53391.0,42.3613,42.3983,42.3243,42.3706,53391.0
2020-01-27 11:55:00,45.81,45.91,45.79,45.8,101029.0,42.3798,42.4723,42.3613,42.3706,101029.0
2020-01-27 12:00:00,45.8,45.89,45.79,45.85,90528.0,42.3706,42.4538,42.3613,42.4168,90528.0
2020-01-27 12:05:00,45.86,45.92,45.83,45.91,109638.0,42.4261,42.4816,42.3983,42.4723,109638.0
2020-01-27 12:10:00,45.92,45.98,45.88,45.93,121124.0,42.4816,42.5371,42.4446,42.4909,121124.0
2020-01-27 12:15:00,45.94,46.0,45.94,45.96,74266.0,42.5001,42.5556,42.5001,42.5186,74266.0
2020-01-27 12:20:00,45.97,45.99,45.9,45.91,56027.0,42.5279,42.5464,42.4631,42.4723,56027.0
2020-01-27 12:25:00,45.91,46.0,45.89,45.94,170822.0,42.4723,42.5556,42.4538,42.5001,170822.0
2020-01-27 12:30:00,45.94,46.06,45.92,46.05,57743.0,42.5001,42.6111,42.4816,42.6019,57743.0
2020-01-27 12:35:00,46.05,46.06,45.95,46.01,71916.0,42.6019,42.6111,42.5094,42.5649,71916.0
2020-01-27 12:40:00,46.0,46.03,45.99,46.03,47908.0,42.5556,42.5834,42.5464,42.5834,47908.0
2020-01-27 12:45:00,46.02,46.03,45.96,45.96,125457.0,42.5741,42.5834,42.5186,42.5186,125457.0
2020-01-27 12:50:00,45.96,45.98,45.91,45.95,79450.0,42.5186,42.5371,42.4723,42.5094,79450.0
2020-01-27 12:55:00,45.96,45.99,45.93,45.97,101902.0,42.5186,42.5464,42.4909,42.5279,101902.0
2020-01-27 13:00:00,45.98,46.08,45.91,46.08,187823.0,42.5371,42.6296,42.4723,42.6296,187823.0
2020-01-27 13:05:00,46.07,46.07,45.98,46.01,86036.0,42.6204,42.6204,42.5371,42.5649,86036.0
2020-01-27 13:10:00,46.0,46.01,45.98,45.99,35470.0,42.5556,42.5649,42.5371,42.5464,35470.0
2020-01-27 13:15:00,45.99,46.0,45.91,45.95,85187.0,42.5464,42.5556,42.4723,42.5094,85187.0
2020-01-27 13:20:00,45.95,45.99,45.91,45.95,84981.0,42.5094,42.5464,42.4723,42.5094,84981.0
2020-01-27 13:25:00,45.94,45.98,45.91,45.95,87345.0,42.5001,42.5371,42.4723,42.5094,87345.0
2020-01-27 13:30:00,45.95,46.0,45.95,45.98,67551.0,42.5094,42.5556,42.5094,42.5371,67551.0
2020-01-27 13:35:00,45.99,46.0,45.96,45.98,30129.0,42.5464,42.5556,42.5186,42.5371,30129.0
2020-01-27 13:40:00,45.98,45.99,45.95,45.97,31416.0,42.5371,42.5464,42.5094,42.5279,31416.0
2020-01-27 13:45:00,45.97,45.98,45.95,45.97,31918.0,42.5279,42.5371,42.5094,42.5279,31918.0
2020-01-27 13:50:00,45.97,45.97,45.91,45.95,40644.0,42.5279,42.5279,42.4723,42.5094,40644.0
2020-01-27 13:55:00,45.95,45.99,45.94,45.96,86049.0,42.5094,42.5464,42.5001,42.5186,86049.0
2020-01-27 14:00:00,45.96,45.97,45.91,45.96,44581.0,42.5186,42.5279,42.4723,42.5186,44581.0
2020-01-27 14:05:00,45.96,45.98,45.95,45.97,34804.0,42.5186,42.5371,42.5094,42.5279,34804.0
2020-01-27 14:10:00,45.97,46.0,45.96,45.99,43064.0,42.5279,42.5556,42.5186,42.5464,43064.0
2020-01-27 14:15:00,45.99,46.0,45.97,45.98,83999.0,42.5464,42.5556,42.5279,42.5371,83999.0
2020-01-27 14:20:00,45.97,45.98,45.91,45.92,35287.0,42.5279,42.5371,42.4723,42.4816,35287.0
2020-01-27 14:25:00,45.92,45.99,45.92,45.98,107146.0,42.4816,42.5464,42.4816,42.5371,107146.0
2020-01-27 14:30:00,45.98,45.99,45.94,45.97,42696.0,42.5371,42.5464,42.5001,42.5279,42696.0
2020-01-27 14:35:00,45.97,45.99,45.93,45.95,62611.0,42.5279,42.5464,42.4909,42.5094,62611.0
2020-01-27 14:40:00,45.95,45.98,45.93,45.97,94273.0,42.5094,42.5371,42.4909,42.5279,94273.0
2020-01-27 14:45:00,45.96,45.97,45.88,45.9,57584.0,42.5186,42.5279,42.4446,42.4631,57584.0
2020-01-27 14:50:00,45.89,45.92,45.86,45.88,46466.0,42.4538,42.4816,42.4261,42.4446,46466.0
2020-01-27 14:55:00,45.88,45.95,45.87,45.93,41427.0,42.4446,42.5094,42.4353,42.4909,41427.0
2020-01-27 15:00:00,45.93,45.93,45.82,45.83,69653.0,42.4909,42.4909,42.3891,42.3983,69653.0
2020-01-27 15:05:00,45.83,45.9,45.82,45.87,80001.0,42.3983,42.4631,42.3891,42.4353,80001.0
2020-01-27 15:10:00,45.87,45.9,45.82,45.89,42370.0,42.4353,42.4631,42.3891,42.4538,42370.0
2020-01-27 15:15:00,45.89,45.96,45.88,45.93,66591.0,42.4538,42.5186,42.4446,42.4909,66591.0
2020-01-27 15:20:00,45.93,45.96,45.9,45.92,66999.0,42.4909,42.5186,42.4631,42.4816,66999.0
2020-01-27 15:25:00,45.92,45.93,45.87,45.9,41554.0,42.4816,42.4909,42.4353,42.4631,41554.0
2020-01-27 15:30:00,45.89,45.9,45.81,45.83,143171.0,42.4538,42.4631,42.3798,42.3983,143171.0
2020-01-27 15:35:00,45.84,45.84,45.78,45.8,140960.0,42.4076,42.4076,42.3521,42.3706,140960.0
2020-01-27 15:40:00,45.8,45.84,45.77,45.82,78582.0,42.3706,42.4076,42.3428,42.3891,78582.0
2020-01-27 15:45:00,45.82,45.85,45.71,45.72,163449.0,42.3891,42.4168,42.2873,42.2966,163449.0
2020-01-27 15:50:00,45.72,45.8,45.7,45.76,229966.0,42.2966,42.3706,42.2781,42.3336,229966.0
2020-01-27 15:55:00,45.76,45.78,45.72,45.76,561876.0,42.3336,42.3521,42.2966,42.3336,561876.0
2020-01-28 09:30:00,46.14,46.25,46.07,46.07,163659.0,42.6851,42.7869,42.6204,42.6204,163659.0
2020-01-28 09:35:00,46.06,46.12,45.89,45.92,95153.0,42.6111,42.6666,42.4538,42.4816,95153.0
2020-01-28 09:40:00,45.92,45.94,45.82,45.94,31914.0,42.4816,42.5001,42.3891,42.5001,31914.0
2020-01-28 09:45:00,45.95,45.95,45.81,45.86,67169.0,42.5094,42.5094,42.3798,42.4261,67169.0
2020-01-28 09:50:00,45.85,45.92,45.81,45.9,76389.0,42.4168,42.4816,42.3798,42.4631,76389.0
2020-01-28 09:55:00,45.9,45.94,45.85,45.9,137379.0,42.4631,42.5001,42.4168,42.4631,137379.0
2020-01-28 10:00:00,45.91,45.96,45.88,45.91,165933.0,42.4723,42.5186,42.4446,42.4723,165933.0
2020-01-28 10:05:00,45.91,46.03,45.91,46.03,141198.0,42.4723,42.5834,42.4723,42.5834,141198.0
2020-01-28 10:10:00,46.03,46.11,46.0,46.06,157058.0,42.5834,42.6574,42.5556,42.6111,157058.0
2020-01-28 10:15:00,46.06,46.12,46.02,46.02,90460.0,42.6111,42.6666,42.5741,42.5741,90460.0
2020-01-28 10:20:00,46.03,46.16,46.01,46.15,106442.0,42.5834,42.7036,42.5649,42.6944,106442.0
2020-01-28 10:25:00,46.15,46.25,46.14,46.25,221043.0,42.6944,42.7869,42.6851,42.7869,221043.0
2020-01-28 10:30:00,46.24,46.45,46.23,46.45,80460.0,42.7776,42.9719,42.7684,42.9719,80460.0
2020-01-28 10:35:00,46.44,46.48,46.4,46.48,108668.0,42.9627,42.9997,42.9257,42.9997,108668.0
2020-01-28 10:40:00,46.48,46.57,46.43,46.53,91996.0,42.9997,43.0829,42.9534,43.0459,91996.0
2020-01-28 10:45:00,46.53,46.56,46.4,46.44,93198.0,43.0459,43.0737,42.9257,42.9627,93198.0
2020-01-28 10:50:00,46.46,46.48,46.35,46.35,40679.0,42.9812,42.9997,42.8794,42.8794,40679.0
2020-01-28 10:55:00,46.36,46.46,46.34,46.46,81615.0,42.8887,42.9812,42.8702,42.9812,81615.0
2020-01-28 11:00:00,46.46,46.48,46.37,46.37,61714.0,42.9812,42.9997,42.8979,42.8979,61714.0
2020-01-28 11:05:00,46.38,46.43,46.33,46.36,28757.0,42.9072,42.9534,42.8609,42.8887,28757.0
2020-01-28 11:10:00,46.35,46.4,46.33,46.4,30867.0,42.8794,42.9257,42.8609,42.9257,30867.0
2020-01-28 11:15:00,46.39,46.43,46.36,46.4,26176.0,42.9164,42.9534,42.8887,42.9257,26176.0
2020-01-28 11:20:00,46.4,46.44,46.36,46.41,40411.0,42.9257,42.9627,42.8887,42.9349,40411.0
2020-01-28 11:25:00,46.4,46.45,46.39,46.41,32581.0,42.9257,42.9719,42.9164,42.9349,32581.0
2020-01-28 11:30:00,46.41,46.49,46.4,46.49,66784.0,42.9349,43.0089,42.9257,43.0089,66784.0
2020-01-28 11:35:00,46.49,46.5,46.44,46.48,24546.0,43.0089,43.0182,42.9627,42.9997,24546.0
2020-01-28 11:40:00,46.48,46.49,46.41,46.41,19207.0,42.9997,43.0089,42.9349,42.9349,19207.0
2020-01-28 11:45:00,46.41,46.45,46.37,46.45,24219.0,42.9349,42.9719,42.8979,42.9719,24219.0
2020-01-28 11:50:00,46.45,46.56,46.45,46.55,25904.0,42.9719,43.0737,42.9719,43.0644,25904.0
2020-01-28 11:55:00,46.56,46.58,46.53,46.58,37304.0,43.0737,43.0922,43.0459,43.0922,37304.0
2020-01-28 12:00:00,46.58,46.59,46.5,46.52,31706.0,43.0922,43.1014,43.0182,43.0367,31706.0
2020-01-28 12:05:00,46.52,46.54,46.46,46.46,25258.0,43.0367,43.0552,42.9812,42.9812,25258.0
2020-01-28 12:10:00,46.46,46.51,46.44,46.45,31943.0,42.9812,43.0274,42.9627,42.9719,31943.0
2020-01-28 12:15:00,46.45,46.46,46.43,46.43,70747.0,42.9719,42.9812,42.9534,42.9534,70747.0
2020-01-28 12:20:00,46.44,46.47,46.42,46.45,89027.0,42.9627,42.9904,42.9442,42.9719,89027.0
2020-01-28 12:25:00,46.45,46.46,46.4,46.41,27048.0,42.9719,42.9812,42.9257,42.9349,27048.0
2020-01-28 12:30:00,46.41,46.42,46.37,46.38,16201.0,42.9349,42.9442,42.8979,42.9072,16201.0
2020-01-28 12:35:00,46.39,46.4,46.37,46.39,24943.0,42.9164,42.9257,42.8979,42.9164,24943.0
2020-01-28 12:40:00,46.38,46.43,46.37,46.43,17545.0,42.9072,42.9534,42.8979,42.9534,17545.0
2020-01-28 12:45:00,46.43,46.46,46.42,46.44,47195.0,42.9534,42.9812,42.9442,42.9627,47195.0
2020-01-28 12:50:00,46.44,46.45,46.42,46.43,41462.0,42.9627,42.9719,42.9442,42.9534,41462.0
2020-01-28 12:55:00,46.43,46.44,46.4,46.44,21705.0,42.9534,42.9627,42.9257,42.9627,21705.0
2020-01-28 13:00:00,46.44,46.44,46.36,46.39,42472.0,42.9627,42.9627,42.8887,42.9164,42472.0
2020-01-28 13:05:00,46.38,46.39,46.33,46.33,26421.0,42.9072,42.9164,42.8609,42.8609,26421.0
2020-01-28 13:10:00,46.34,46.41,46.33,46.41,24792.0,42.8702,42.9349,42.8609,42.9349,24792.0
2020-01-28 13:15:00,46.41,46.44,46.38,46.39,17679.0,42.9349,42.9627,42.9072,42.9164,17679.0
2020-01-28 13:20:00,46.39,46.42,46.37,46.41,34307.0,42.9164,42.9442,42.8979,42.9349,34307.0
2020-01-28 13:25:00,46.42,46.44,46.42,46.43,15945.0,42.9442,42.9627,42.9442,42.9534,15945.0
2020-01-28 13:30:00,46.44,46.45,46.41,46.41,25096.0,42.9627,42.9719,42.9349,42.9349,25096.0
2020-01-28 13:35:00,46.42,46.42,46.36,46.37,26410.0,42.9442,42.9442,42.8887,42.8979,26410.0
2020-01-28 13:40:00,46.36,46.45,46.36,46.43,31161.0,42.8887,42.9719,42.8887,42.9534,31161.0
2020-01-28 13:45:00,46.43,46.44,46.4,46.4,16700.0,42.9534,42.9627,42.9257,42.9257,16700.0
2020-01-28 13:50:00,46.41,46.44,46.38,46.44,17698.0,42.9349,42.9627,42.9072,42.9627,17698.0
2020-01-28 13:55:00,46.43,46.48,46.42,46.46,29091.0,42.9534,42.9997,42.9442,42.9812,29091.0
2020-01-28 14:00:00,46.47,46.48,46.44,46.45,22062.0,42.9904,42.9997,42.9627,42.9719,22062.0
2020-01-28 14:05:00,46.44,46.46,46.44,46.45,9675.0,42.9627,42.9812,42.9627,42.9719,9675.0
2020-01-28 14:10:00,46.46,46.48,46.43,46.47,28157.0,42.9812,42.9997,42.9534,42.9904,28157.0
2020-01-28 14:15:00,46.47,46.47,46.43,46.44,24743.0,42.9904,42.9904,42.9534,42.9627,24743.0
2020-01-28 14:20:00,46.44,46.44,46.42,46.42,18576.0,42.9627,42.9627,42.9442,42.9442,18576.0
2020-01-28 14:25:00,46.42,46.45,46.41,46.43,28549.0,42.9442,42.9719,42.9349,42.9534,28549.0
2020-01-28 14:30:00,46.42,46.45,46.42,46.44,26745.0,42.9442,42.9719,42.9442,42.9627,26745.0
2020-01-28 14:35:00,46.45,46.47,46.42,46.43,38477.0,42.9719,42.9904,42.9442,42.9534,38477.0
2020-01-28 14:40:00,46.43,46.46,46.42,46.45,27522.0,42.9534,42.9812,42.9442,42.9719,27522.0
2020-01-28 14:45:00,46.45,46.45,46.4,46.43,29254.0,42.9719,42.9719,42.9257,42.9534,29254.0
2020-01-28 14:50:00,46.44,46.44,46.36,46.38,51051.0,42.9627,42.9627,42.8887,42.9072,51051.0
2020-01-28 14:55:00,46.38,46.39,46.35,46.37,20719.0,42.9072,42.9164,42.8794,42.8979,20719.0
2020-01-28 15:00:00,46.37,46.39,46.35,46.36,29704.0,42.8979,42.9164,42.8794,42.8887,29704.0
2020-01-28 15:05:00,46.36,46.37,46.28,46.28,45047.0,42.8887,42.8979,42.8146,42.8146,45047.0
2020-01-28 15:10:00,46.28,46.29,46.25,46.26,23003.0,42.8146,42.8239,42.7869,42.7961,23003.0
2020-01-28 15:15:00,46.26,46.29,46.25,46.29,24218.0,42.7961,42.8239,42.7869,42.8239,24218.0
2020-01-28 15:20:00,46.29,46.35,46.29,46.34,47341.0,42.8239,42.8794,42.8239,42.8702,47341.0
2020-01-28 15:25:00,46.35,46.38,46.33,46.38,50671.0,42.8794,42.9072,42.8609,42.9072,50671.0
2020-01-28 15:30:00,46.38,46.38,46.33,46.38,50586.0,42.9072,42.9072,42.8609,42.9072,50586.0
2020-01-28 15:35:00,46.38,46.39,46.32,46.32,55993.0,42.9072,42.9164,42.8516,42.8516,55993.0
2020-01-28 15:40:00,46.33,46.38,46.31,46.37,45814.0,42.8609,42.9072,42.8424,42.8979,45814.0
2020-01-28 15:45:00,46.37,46.4,46.35,46.4,51352.0,42.8979,42.9257,42.8794,42.9257,51352.0
2020-01-28 15:50:00,46.4,46.4,46.29,46.3,174336.0,42.9257,42.9257,42.8239,42.8331,174336.0
2020-01-28 15:55:00,46.3,46.38,46.27,46.3,602800.0,42.8331,42.9072,42.8054,42.8331,602800.0
2020-01-29 09:30:00,46.58,46.58,46.4,46.43,206494.0,43.0922,43.0922,42.9257,42.9534,206494.0
2020-01-29 09:35:00,46.43,46.46,46.35,46.41,35474.0,42.9534,42.9812,42.8794,42.9349,35474.0
2020-01-29 09:40:00,46.42,46.55,46.41,46.47,36130.0,42.9442,43.0644,42.9349,42.9904,36130.0
2020-01-29 09:45:00,46.48,46.49,46.36,46.46,385472.0,42.9997,43.0089,42.8887,42.9812,385472.0
2020-01-29 09:50:00,46.46,46.5,46.36,46.36,73374.0,42.9812,43.0182,42.8887,42.8887,73374.0
2020-01-29 09:55:00,46.36,46.4,46.27,46.33,43164.0,42.8887,42.9257,42.8054,42.8609,43164.0
2020-01-29 10:00:00,46.33,46.37,46.24,46.28,38471.0,42.8609,42.8979,42.7776,42.8146,38471.0
2020-01-29 10:05:00,46.27,46.27,46.18,46.25,59594.0,42.8054,42.8054,42.7221,42.7869,59594.0
2020-01-29 10:10:00,46.26,46.3,46.21,46.23,62303.0,42.7961,42.8331,42.7499,42.7684,62303.0
2020-01-29 10:15:00,46.22,46.27,46.2,46.25,23430.0,42.7591,42.8054,42.7406,42.7869,23430.0
2020-01-29 10:20:00,46.27,46.39,46.26,46.37,35162.0,42.8054,42.9164,42.7961,42.8979,35162.0
2020-01-29 10:25:00,46.36,46.42,46.31,46.4,45307.0,42.8887,42.9442,42.8424,42.9257,45307.0
2020-01-29 10:30:00,46.39,46.43,46.34,46.37,25607.0,42.9164,42.9534,42.8702,42.8979,25607.0
2020-01-29 10:35:00,46.37,46.43,46.33,46.4,42419.0,42.8979,42.9534,42.8609,42.9257,42419.0
2020-01-29 10:40:00,46.4,46.46,46.39,46.42,24564.0,42.9257,42.9812,42.9164,42.9442,24564.0
2020-01-29 10:45:00,46.41,46.48,46.41,46.48,19249.0,42.9349,42.9997,42.9349,42.9997,19249.0
2020-01-29 10:50:00,46.48,46.55,46.48,46.54,24610.0,42.9997,43.0644,42.9997,43.0552,24610.0
2020-01-29 10:55:00,46.55,46.55,46.47,46.53,19379.0,43.0644,43.0644,42.9904,43.0459,19379.0
2020-01-29 11:00:00,46.53,46.59,46.52,46.57,33092.0,43.0459,43.1014,43.0367,43.0829,33092.0
2020-01-29 11:05:00,46.57,46.57,46.47,46.47,27682.0,43.0829,43.0829,42.9904,42.9904,27682.0
2020-01-29 11:10:00,46.47,46.51,46.45,46.48,35639.0,42.9904,43.0274,42.9719,42.9997,35639.0
2020-01-29 11:15:00,46.47,46.52,46.46,46.46,36904.0,42.9904,43.0367,42.9812,42.9812,36904.0
2020-01-29 11:20:00,46.46,46.48,46.42,46.48,21853.0,42.9812,42.9997,42.9442,42.9997,21853.0
2020-01-29 11:25:00,46.47,46.5,46.43,46.5,21478.0,42.9904,43.0182,42.9534,43.0182,21478.0
2020-01-29 11:30:00,46.49,46.56,46.47,46.54,134948.0,43.0089,43.0737,42.9904,43.0552,134948.0
2020-01-29 11:35:00,46.54,46.58,46.51,46.52,36663.0,43.0552,43.0922,43.0274,43.0367,36663.0
2020-01-29 11:40:00,46.52,46.56,46.49,46.56,32954.0,43.0367,43.0737,43.0089,43.0737,32954.0
2020-01-29 11:45:00,46.56,46.63,46.56,46.61,35108.0,43.0737,43.1384,43.0737,43.1199,35108.0
2020-01-29 11:50:00,46.59,46.63,46.56,46.62,38808.0,43.1014,43.1384,43.0737,43.1292,38808.0
2020-01-29 11:55:00,46.63,46.63,46.58,46.59,25919.0,43.1384,43.1384,43.0922,43.1014,25919.0
2020-01-29 12:00:00,46.59,46.6,46.54,46.55,18908.0,43.1014,43.1107,43.0552,43.0644,18908.0
2020-01-29 12:05:00,46.55,46.56,46.49,46.49,22391.0,43.0644,43.0737,43.0089,43.0089,22391.0
2020-01-29 12:10:00,46.49,46.54,46.48,46.53,23379.0,43.0089,43.0552,42.9997,43.0459,23379.0
2020-01-29 12:15:00,46.53,46.54,46.49,46.53,11093.0,43.0459,43.0552,43.0089,43.0459,11093.0
2020-01-29 12:20:00,46.52,46.52,46.47,46.49,11033.0,43.0367,43.0367,42.9904,43.0089,11033.0
2020-01-29 12:25:00,46.49,46.52,46.48,46.51,12857.0,43.0089,43.0367,42.9997,43.0274,12857.0
2020-01-29 12:30:00,46.51,46.51,46.48,46.48,19438.0,43.0274,43.0274,42.9997,42.9997,19438.0
2020-01-29 12:35:00,46.48,46.49,46.46,46.48,12751.0,42.9997,43.0089,42.9812,42.9997,12751.0
2020-01-29 12:40:00,46.48,46.51,46.46,46.51,21883.0,42.9997,43.0274,42.9812,43.0274,21883.0
2020-01-29 12:45:00,46.51,46.51,46.47,46.5,14855.0,43.0274,43.0274,42.9904,43.0182,14855.0
2020-01-29 12:50:00,46.5,46.53,46.49,46.5,14945.0,43.0182,43.0459,43.0089,43.0182,14945.0
2020-01-29 12:55:00,46.49,46.49,46.45,46.47,14116.0,43.0089,43.0089,42.9719,42.9904,14116.0
2020-01-29 13:00:00,46.48,46.49,46.46,46.48,12213.0,42.9997,43.0089,42.9812,42.9997,12213.0
2020-01-29 13:05:00,46.49,46.52,46.44,46.47,42582.0,43.0089,43.0367,42.9627,42.9904,42582.0
2020-01-29 13:10:00,46.47,46.47,46.44,46.47,17130.0,42.9904,42.9904,42.9627,42.9904,17130.0
2020-01-29 13:15:00,46.47,46.52,46.47,46.52,10715.0,42.9904,43.0367,42.9904,43.0367,10715.0
2020-01-29 13:20:00,46.51,46.57,46.5,46.56,19897.0,43.0274,43.0829,43.0182,43.0737,19897.0
2020-01-29 13:25:00,46.57,46.6,46.54,46.59,13688.0,43.0829,43.1107,43.0552,43.1014,13688.0
2020-01-29 13:30:00,46.6,46.64,46.59,46.62,22675.0,43.1107,43.1477,43.1014,43.1292,22675.0
2020-01-29 13:35:00,46.62,46.63,46.59,46.61,23373.0,43.1292,43.1384,43.1014,43.1199,23373.0
2020-01-29 13:40:00,46.62,46.63,46.55,46.56,17792.0,43.1292,43.1384,43.0644,43.0737,17792.0
2020-01-29 13:45:00,46.57,46.6,46.54,46.56,32327.0,43.0829,43.1107,43.0552,43.0737,32327.0
2020-01-29 13:50:00,46.56,46.56,46.5,46.53,15585.0,43.0737,43.0737,43.0182,43.0459,15585.0
2020-01-29 13:55:00,46.53,46.64,46.52,46.64,29653.0,43.0459,43.1477,43.0367,43.1477,29653.0
2020-01-29 14:00:00,46.65,46.71,46.59,46.71,34177.0,43.1569,43.2124,43.1014,43.2124,34177.0
2020-01-29 14:05:00,46.7,46.72,46.65,46.66,19243.0,43.2032,43.2217,43.1569,43.1662,19243.0
2020-01-29 14:10:00,46.66,46.71,46.64,46.67,27003.0,43.1662,43.2124,43.1477,43.1754,27003.0
2020-01-29 14:15:00,46.68,46.7,46.66,46.68,18159.0,43.1847,43.2032,43.1662,43.1847,18159.0
2020-01-29 14:20:00,46.68,46.69,46.63,46.64,43574.0,43.1847,43.1939,43.1384,43.1477,43574.0
2020-01-29 14:25:00,46.63,46.66,46.58,46.62,24118.0,43.1384,43.1662,43.0922,43.1292,24118.0
2020-01-29 14:30:00,46.62,46.63,46.57,46.58,16385.0,43.1292,43.1384,43.0829,43.0922,16385.0
2020-01-29 14:35:00,46.57,46.59,46.53,46.56,35582.0,43.0829,43.1014,43.0459,43.0737,35582.0
2020-01-29 14:40:00,46.56,46.59,46.51,46.51,38735.0,43.0737,43.1014,43.0274,43.0274,38735.0
2020-01-29 14:45:00,46.52,46.53,46.46,46.47,29309.0,43.0367,43.0459,42.9812,42.9904,29309.0
2020-01-29 14:50:00,46.46,46.47,46.39,46.39,50529.0,42.9812,42.9904,42.9164,42.9164,50529.0
2020-01-29 14:55:00,46.39,46.4,46.32,46.33,42759.0,42.9164,42.9257,42.8516,42.8609,42759.0
2020-01-29 15:00:00,46.33,46.34,46.2,46.24,63617.0,42.8609,42.8702,42.7406,42.7776,63617.0
2020-01-29 15:05:00,46.25,46.32,46.22,46.22,33927.0,42.7869,42.8516,42.7591,42.7591,33927.0
2020-01-29 15:10:00,46.23,46.24,46.11,46.14,62018.0,42.7684,42.7776,42.6574,42.6851,62018.0
2020-01-29 15:15:00,46.14,46.18,46.09,46.12,73592.0,42.6851,42.7221,42.6389,42.6666,73592.0
2020-01-29 15:20:00,46.12,46.15,46.02,46.1,89975.0,42.6666,42.6944,42.5741,42.6481,89975.0
2020-01-29 15:25:00,46.1,46.19,46.09,46.18,65054.0,42.6481,42.7314,42.6389,42.7221,65054.0
2020-01-29 15:30:00,46.18,46.18,46.11,46.13,90668.0,42.7221,42.7221,42.6574,42.6759,90668.0
2020-01-29 15:35:00,46.13,46.13,46.04,46.06,105862.0,42.6759,42.6759,42.5926,42.6111,105862.0
2020-01-29 15:40:00,46.06,46.06,45.99,46.03,102735.0,42.6111,42.6111,42.5464,42.5834,102735.0
2020-01-29 15:45:00,46.03,46.06,45.99,46.02,131459.0,42.5834,42.6111,42.5464,42.5741,131459.0
2020-01-29 15:50:00,46.02,46.03,45.9,45.91,182953.0,42.5741,42.5834,42.4631,42.4723,182953.0
2020-01-29 15:55:00,45.9,45.97,45.89,45.94,454946.0,42.4631,42.5279,42.4538,42.5001,454946.0
2020-01-30 09:30:00,45.4,46.08,45.39,45.99,230627.0,42.0005,42.6296,41.9913,42.5464,230627.0
2020-01-30 09:35:00,46.01,46.27,45.93,46.1,126668.0,42.5649,42.8054,42.4909,42.6481,126668.0
2020-01-30 09:40:00,46.11,46.18,45.99,46.17,92764.0,42.6574,42.7221,42.5464,42.7129,92764.0
2020-01-30 09:45:00,46.17,46.22,46.13,46.22,102884.0,42.7129,42.7591,42.6759,42.7591,102884.0
2020-01-30 09:50:00,46.21,46.27,46.11,46.27,333034.0,42.7499,42.8054,42.6574,42.8054,333034.0
2020-01-30 09:55:00,46.27,46.29,46.11,46.18,222375.0,42.8054,42.8239,42.6574,42.7221,222375.0
2020-01-30 10:00:00,46.18,46.19,46.07,46.13,82162.0,42.7221,42.7314,42.6204,42.6759,82162.0
2020-01-30 10:05:00,46.12,46.28,46.08,46.28,180646.0,42.6666,42.8146,42.6296,42.8146,180646.0
2020-01-30 10:10:00,46.27,46.33,46.19,46.29,94144.0,42.8054,42.8609,42.7314,42.8239,94144.0
2020-01-30 10:15:00,46.3,46.3,46.18,46.22,97262.0,42.8331,42.8331,42.7221,42.7591,97262.0
2020-01-30 10:20:00,46.23,46.25,46.18,46.2,69832.0,42.7684,42.7869,42.7221,42.7406,69832.0
2020-01-30 10:25:00,46.21,46.25,46.2,46.21,86335.0,42.7499,42.7869,42.7406,42.7499,86335.0
2020-01-30 10:30:00,46.2,46.23,46.08,46.09,87701.0,42.7406,42.7684,42.6296,42.6389,87701.0
2020-01-30 10:35:00,46.09,46.13,46.07,46.09,150132.0,42.6389,42.6759,42.6204,42.6389,150132.0
2020-01-30 10:40:00,46.08,46.14,46.02,46.02,179266.0,42.6296,42.6851,42.5741,42.5741,179266.0
2020-01-30 10:45:00,46.02,46.07,45.95,46.06,100264.0,42.5741,42.6204,42.5094,42.6111,100264.0
2020-01-30 10:50:00,46.06,46.08,45.93,45.94,86693.0,42.6111,42.6296,42.4909,42.5001,86693.0
2020-01-30 10:55:00,45.93,46.09,45.92,46.04,102598.0,42.4909,42.6389,42.4816,42.5926,102598.0
2020-01-30 11:00:00,46.03,46.08,46.0,46.05,80454.0,42.5834,42.6296,42.5556,42.6019,80454.0
2020-01-30 11:05:00,46.04,46.15,46.01,46.07,86286.0,42.5926,42.6944,42.5649,42.6204,86286.0
2020-01-30 11:10:00,46.06,46.19,46.06,46.19,48350.0,42.6111,42.7314,42.6111,42.7314,48350.0
2020-01-30 11:15:00,46.18,46.2,46.12,46.2,37618.0,42.7221,42.7406,42.6666,42.7406,37618.0
2020-01-30 11:20:00,46.19,46.29,46.17,46.27,113684.0,42.7314,42.8239,42.7129,42.8054,113684.0
2020-01-30 11:25:00,46.27,46.3,46.24,46.28,48811.0,42.8054,42.8331,42.7776,42.8146,48811.0
2020-01-30 11:30:00,46.28,46.3,46.23,46.25,37356.0,42.8146,42.8331,42.7684,42.7869,37356.0
2020-01-30 11:35:00,46.24,46.36,46.24,46.33,54654.0,42.7776,42.8887,42.7776,42.8609,54654.0
2020-01-30 11:40:00,46.34,46.42,46.32,46.34,34271.0,42.8702,42.9442,42.8516,42.8702,34271.0
2020-01-30 11:45:00,46.34,46.41,46.31,46.35,46677.0,42.8702,42.9349,42.8424,42.8794,46677.0
2020-01-30 11:50:00,46.36,46.45,46.35,46.41,66033.0,42.8887,42.9719,42.8794,42.9349,66033.0
2020-01-30 11:55:00,46.4,46.42,46.39,46.4,91644.0,42.9257,42.9442,42.9164,42.9257,91644.0
2020-01-30 12:00:00,46.4,46.46,46.39,46.44,49978.0,42.9257,42.9812,42.9164,42.9627,49978.0
2020-01-30 12:05:00,46.45,46.52,46.42,46.43,295120.0,42.9719,43.0367,42.9442,42.9534,295120.0
2020-01-30 12:10:00,46.44,46.54,46.41,46.53,76444.0,42.9627,43.0552,42.9349,43.0459,76444.0
2020-01-30 12:15:00,46.53,46.6,46.51,46.59,93520.0,43.0459,43.1107,43.0274,43.1014,93520.0
2020-01-30 12:20:00,46.59,46.63,46.55,46.61,45146.0,43.1014,43.1384,43.0644,43.1199,45146.0
2020-01-30 12:25:00,46.61,46.61,46.47,46.47,79092.0,43.1199,43.1199,42.9904,42.9904,79092.0
2020-01-30 12:30:00,46.48,46.56,46.44,46.51,214560.0,42.9997,43.0737,42.9627,43.0274,214560.0
2020-01-30 12:35:00,46.51,46.58,46.44,46.49,357690.0,43.0274,43.0922,42.9627,43.0089,357690.0
2020-01-30 12:40:00,46.5,46.58,46.48,46.55,206759.0,43.0182,43.0922,42.9997,43.0644,206759.0
2020-01-30 12:45:00,46.55,46.63,46.53,46.62,102812.0,43.0644,43.1384,43.0459,43.1292,102812.0
2020-01-30 12:50:00,46.63,46.71,46.59,46.7,74952.0,43.1384,43.2124,43.1014,43.2032,74952.0
2020-01-30 12:55:00,46.69,46.72,46.64,46.71,126306.0,43.1939,43.2217,43.1477,43.2124,126306.0
2020-01-30 13:00:00,46.71,46.74,46.63,46.64,61976.0,43.2124,43.2402,43.1384,43.1477,61976.0
2020-01-30 13:05:00,46.63,46.65,46.57,46.61,103310.0,43.1384,43.1569,43.0829,43.1199,103310.0
2020-01-30 13:10:00,46.61,46.69,46.58,46.61,77048.0,43.1199,43.1939,43.0922,43.1199,77048.0
2020-01-30 13:15:00,46.6,46.69,46.57,46.58,46091.0,43.1107,43.1939,43.0829,43.0922,46091.0
2020-01-30 13:20:00,46.58,46.6,46.54,46.54,45848.0,43.0922,43.1107,43.0552,43.0552,45848.0
2020-01-30 13:25:00,46.55,46.71,46.54,46.71,49615.0,43.0644,43.2124,43.0552,43.2124,49615.0
2020-01-30 13:30:00,46.7,46.73,46.64,46.67,68432.0,43.2032,43.2309,43.1477,43.1754,68432.0
2020-01-30 13:35:00,46.68,46.69,46.64,46.68,45699.0,43.1847,43.1939,43.1477,43.1847,45699.0
2020-01-30 13:40:00,46.67,46.69,46.64,46.65,35265.0,43.1754,43.1939,43.1477,43.1569,35265.0
2020-01-30 13:45:00,46.64,46.66,46.61,46.61,23825.0,43.1477,43.1662,43.1199,43.1199,23825.0
2020-01-30 13:50:00,46.61,46.66,46.59,46.65,30746.0,43.1199,43.1662,43.1014,43.1569,30746.0
2020-01-30 13:55:00,46.65,46.65,46.57,46.63,41628.0,43.1569,43.1569,43.0829,43.1384,41628.0
2020-01-30 14:00:00,46.64,46.7,46.63,46.7,94204.0,43.1477,43.2032,43.1384,43.2032,94204.0
2020-01-30 14:05:00,46.7,46.73,46.66,46.71,42375.0,43.2032,43.2309,43.1662,43.2124,42375.0
2020-01-30 14:10:00,46.71,46.72,46.69,46.72,63128.0,43.2124,43.2217,43.1939,43.2217,63128.0
2020-01-30 14:15:00,46.71,46.73,46.7,46.73,35955.0,43.2124,43.2309,43.2032,43.2309,35955.0
2020-01-30 14:20:00,46.73,46.73,46.7,46.7,19871.0,43.2309,43.2309,43.2032,43.2032,19871.0
2020-01-30 14:25:00,46.7,46.74,46.67,46.69,68439.0,43.2032,43.2402,43.1754,43.1939,68439.0
2020-01-30 14:30:00,46.69,46.72,46.67,46.69,53526.0,43.1939,43.2217,43.1754,43.1939,53526.0
2020-01-30 14:35:00,46.69,46.71,46.65,46.71,28324.0,43.1939,43.2124,43.1569,43.2124,28324.0
2020-01-30 14:40:00,46.7,46.96,46.7,46.81,117512.0,43.2032,43.4437,43.2032,43.305,117512.0
2020-01-30 14:45:00,46.82,46.97,46.76,46.94,86618.0,43.3142,43.453,43.2587,43.4252,86618.0
2020-01-30 14:50:00,46.95,46.96,46.86,46.94,44913.0,43.4345,43.4437,43.3512,43.4252,44913.0
2020-01-30 14:55:00,46.95,47.1,46.94,47.07,143313.0,43.4345,43.5732,43.4252,43.5455,143313.0
2020-01-30 15:00:00,47.07,47.2,47.07,47.2,82198.0,43.5455,43.6658,43.5455,43.6658,82198.0
2020-01-30 15:05:00,47.19,47.21,47.08,47.09,62229.0,43.6565,43.675,43.5547,43.564,62229.0
2020-01-30 15:10:00,47.08,47.1,47.0,47.04,90982.0,43.5547,43.5732,43.4807,43.5177,90982.0
2020-01-30 15:15:00,47.05,47.2,47.02,47.16,121559.0,43.527,43.6658,43.4992,43.6288,121559.0
2020-01-30 15:20:00,47.16,47.24,47.15,47.2,76266.0,43.6288,43.7028,43.6195,43.6658,76266.0
2020-01-30 15:25:00,47.21,47.23,47.15,47.18,50112.0,43.675,43.6935,43.6195,43.6473,50112.0
2020-01-30 15:30:00,47.18,47.21,47.13,47.19,91533.0,43.6473,43.675,43.601,43.6565,91533.0
2020-01-30 15:35:00,47.19,47.2,47.1,47.15,63602.0,43.6565,43.6658,43.5732,43.6195,63602.0
2020-01-30 15:40:00,47.15,47.28,47.12,47.23,148523.0,43.6195,43.7398,43.5917,43.6935,148523.0
2020-01-30 15:45:00,47.23,47.32,47.19,47.3,178221.0,43.6935,43.7768,43.6565,43.7583,178221.0
2020-01-30 15:50:00,47.3,47.33,47.17,47.18,466477.0,43.7583,43.786,43.638,43.6473,466477.0
2020-01-30 15:55:00,47.19,47.23,47.14,47.19,692931.0,43.6565,43.6935,43.6102,43.6565,692931.0
2020-01-31 09:30:00,46.63,46.83,46.49,46.71,113355.0,43.1384,43.3235,43.0089,43.2124,113355.0
2020-01-31 09:35:00,46.72,46.74,46.48,46.7,89653.0,43.2217,43.2402,42.9997,43.2032,89653.0
2020-01-31 09:40:00,46.71,46.71,46.51,46.63,75636.0,43.2124,43.2124,43.0274,43.1384,75636.0
2020-01-31 09:45:00,46.62,46.69,46.53,46.63,104958.0,43.1292,43.1939,43.0459,43.1384,104958.0
2020-01-31 09:50:00,46.63,46.66,46.54,46.6,101503.0,43.1384,43.1662,43.0552,43.1107,101503.0
2020-01-31 09:55:00,46.59,46.71,46.55,46.59,108617.0,43.1014,43.2124,43.0644,43.1014,108617.0
2020-01-31 10:00:00,46.58,46.59,46.33,46.4,64832.0,43.0922,43.1014,42.8609,42.9257,64832.0
2020-01-31 10:05:00,46.41,46.42,46.29,46.3,93218.0,42.9349,42.9442,42.8239,42.8331,93218.0
2020-01-31 10:10:00,46.29,46.4,46.26,46.35,98500.0,42.8239,42.9257,42.7961,42.8794,98500.0
2020-01-31 10:15:00,46.35,46.37,46.3,46.34,74549.0,42.8794,42.8979,42.8331,42.8702,74549.0
2020-01-31 10:20:00,46.33,46.34,46.25,46.3,166389.0,42.8609,42.8702,42.7869,42.8331,166389.0
2020-01-31 10:25:00,46.29,46.32,46.19,46.22,115331.0,42.8239,42.8516,42.7314,42.7591,115331.0
2020-01-31 10:30:00,46.23,46.31,46.13,46.15,101570.0,42.7684,42.8424,42.6759,42.6944,101570.0
2020-01-31 10:35:00,46.14,46.14,46.06,46.11,91469.0,42.6851,42.6851,42.6111,42.6574,91469.0
2020-01-31 10:40:00,46.11,46.14,46.03,46.04,106276.0,42.6574,42.6851,42.5834,42.5926,106276.0
2020-01-31 10:45:00,46.05,46.08,46.01,46.01,92176.0,42.6019,42.6296,42.5649,42.5649,92176.0
2020-01-31 10:50:00,46.01,46.04,45.91,45.98,66950.0,42.5649,42.5926,42.4723,42.5371,66950.0
2020-01-31 10:55:00,45.99,46.01,45.93,45.95,60718.0,42.5464,42.5649,42.4909,42.5094,60718.0
2020-01-31 11:00:00,45.95,45.96,45.88,45.91,89351.0,42.5094,42.5186,42.4446,42.4723,89351.0
2020-01-31 11:05:00,45.9,45.91,45.83,45.84,106749.0,42.4631,42.4723,42.3983,42.4076,106749.0
2020-01-31 11:10:00,45.84,45.92,45.83,45.85,55841.0,42.4076,42.4816,42.3983,42.4168,55841.0
2020-01-31 11:15:00,45.85,45.87,45.71,45.85,72152.0,42.4168,42.4353,42.2873,42.4168,72152.0
2020-01-31 11:20:00,45.85,45.9,45.82,45.86,60383.0,42.4168,42.4631,42.3891,42.4261,60383.0
2020-01-31 11:25:00,45.85,45.88,45.79,45.8,56292.0,42.4168,42.4446,42.3613,42.3706,56292.0
2020-01-31 11:30:00,45.8,45.84,45.71,45.79,70433.0,42.3706,42.4076,42.2873,42.3613,70433.0
2020-01-31 11:35:00,45.8,45.85,45.66,45.73,48217.0,42.3706,42.4168,42.2411,42.3058,48217.0
2020-01-31 11:40:00,45.73,45.85,45.73,45.84,47833.0,42.3058,42.4168,42.3058,42.4076,47833.0
2020-01-31 11:45:00,45.85,45.95,45.85,45.88,32981.0,42.4168,42.5094,42.4168,42.4446,32981.0
2020-01-31 11:50:00,45.88,46.01,45.83,46.01,132333.0,42.4446,42.5649,42.3983,42.5649,132333.0
2020-01-31 11:55:00,46.01,46.05,45.98,46.03,146261.0,42.5649,42.6019,42.5371,42.5834,146261.0
2020-01-31 12:00:00,46.02,46.08,45.99,46.02,40048.0,42.5741,42.6296,42.5464,42.5741,40048.0
2020-01-31 12:05:00,46.01,46.01,45.89,45.9,45491.0,42.5649,42.5649,42.4538,42.4631,45491.0
2020-01-31 12:10:00,45.9,45.94,45.84,45.87,56601.0,42.4631,42.5001,42.4076,42.4353,56601.0
2020-01-31 12:15:00,45.86,45.86,45.8,45.84,34267.0,42.4261,42.4261,42.3706,42.4076,34267.0
2020-01-31 12:20:00,45.85,45.87,45.76,45.79,26028.0,42.4168,42.4353,42.3336,42.3613,26028.0
2020-01-31 12:25:00,45.78,45.87,45.77,45.87,83387.0,42.3521,42.4353,42.3428,42.4353,83387.0
2020-01-31 12:30:00,45.87,45.87,45.74,45.74,88928.0,42.4353,42.4353,42.3151,42.3151,88928.0
2020-01-31 12:35:00,45.74,45.75,45.63,45.64,64259.0,42.3151,42.3243,42.2133,42.2226,64259.0
2020-01-31 12:40:00,45.64,45.73,45.59,45.73,67938.0,42.2226,42.3058,42.1763,42.3058,67938.0
2020-01-31 12:45:00,45.73,45.73,45.53,45.56,53691.0,42.3058,42.3058,42.1208,42.1486,53691.0
2020-01-31 12:50:00,45.56,45.66,45.48,45.63,90126.0,42.1486,42.2411,42.0745,42.2133,90126.0
2020-01-31 12:55:00,45.63,45.72,45.63,45.68,67415.0,42.2133,42.2966,42.2133,42.2596,67415.0
2020-01-31 13:00:00,45.68,45.76,45.68,45.73,69438.0,42.2596,42.3336,42.2596,42.3058,69438.0
2020-01-31 13:05:00,45.73,45.8,45.71,45.73,32820.0,42.3058,42.3706,42.2873,42.3058,32820.0
2020-01-31 13:10:00,45.73,45.78,45.73,45.76,20725.0,42.3058,42.3521,42.3058,42.3336,20725.0
2020-01-31 13:15:00,45.75,45.77,45.7,45.73,34975.0,42.3243,42.3428,42.2781,42.3058,34975.0
2020-01-31 13:20:00,45.72,45.86,45.7,45.86,84950.0,42.2966,42.4261,42.2781,42.4261,84950.0
2020-01-31 13:25:00,45.85,45.86,45.78,45.82,31363.0,42.4168,42.4261,42.3521,42.3891,31363.0
2020-01-31 13:30:00,45.82,45.82,45.73,45.79,21627.0,42.3891,42.3891,42.3058,42.3613,21627.0
2020-01-31 13:35:00,45.8,45.84,45.77,45.8,44960.0,42.3706,42.4076,42.3428,42.3706,44960.0
2020-01-31 13:40:00,45.8,45.84,45.78,45.79,50018.0,42.3706,42.4076,42.3521,42.3613,50018.0
2020-01-31 13:45:00,45.79,45.86,45.77,45.86,28635.0,42.3613,42.4261,42.3428,42.4261,28635.0
2020-01-31 13:50:00,45.85,45.87,45.73,45.84,50451.0,42.4168,42.4353,42.3058,42.4076,50451.0
2020-01-31 13:55:00,45.83,45.88,45.79,45.87,34057.0,42.3983,42.4446,42.3613,42.4353,34057.0
2020-01-31 14:00:00,45.88,45.98,45.87,45.95,71807.0,42.4446,42.5371,42.4353,42.5094,71807.0
2020-01-31 14:05:00,45.94,45.97,45.92,45.96,57737.0,42.5001,42.5279,42.4816,42.5186,57737.0
2020-01-31 14:10:00,45.96,45.97,45.84,45.84,65623.0,42.5186,42.5279,42.4076,42.4076,65623.0
2020-01-31 14:15:00,45.85,45.87,45.8,45.82,56066.0,42.4168,42.4353,42.3706,42.3891,56066.0
2020-01-31 14:20:00,45.82,45.82,45.65,45.74,105336.0,42.3891,42.3891,42.2318,42.3151,105336.0
2020-01-31 14:25:00,45.74,45.76,45.7,45.74,52943.0,42.3151,42.3336,42.2781,42.3151,52943.0
2020-01-31 14:30:00,45.74,45.9,45.72,45.86,52397.0,42.3151,42.4631,42.2966,42.4261,52397.0
2020-01-31 14:35:00,45.86,45.9,45.82,45.89,64734.0,42.4261,42.4631,42.3891,42.4538,64734.0
2020-01-31 14:40:00,45.89,45.91,45.79,45.8,32459.0,42.4538,42.4723,42.3613,42.3706,32459.0
2020-01-31 14:45:00,45.8,45.85,45.79,45.8,55083.0,42.3706,42.4168,42.3613,42.3706,55083.0
2020-01-31 14:50:00,45.81,45.84,45.77,45.79,92404.0,42.3798,42.4076,42.3428,42.3613,92404.0
2020-01-31 14:55:00,45.8,45.9,45.79,45.8,49581.0,42.3706,42.4631,42.3613,42.3706,49581.0
2020-01-31 15:00:00,45.81,45.85,45.78,45.8,46877.0,42.3798,42.4168,42.3521,42.3706,46877.0
2020-01-31 15:05:00,45.8,45.82,45.72,45.74,48742.0,42.3706,42.3891,42.2966,42.3151,48742.0
2020-01-31 15:10:00,45.75,45.76,45.66,45.67,71715.0,42.3243,42.3336,42.2411,42.2503,71715.0
2020-01-31 15:15:00,45.67,45.71,45.64,45.67,92436.0,42.2503,42.2873,42.2226,42.2503,92436.0
2020-01-31 15:20:00,45.67,45.71,45.63,45.71,80752.0,42.2503,42.2873,42.2133,42.2873,80752.0
2020-01-31 15:25:00,45.7,45.7,45.6,45.63,265324.0,42.2781,42.2781,42.1856,42.2133,265324.0
2020-01-31 15:30:00,45.62,45.7,45.62,45.65,106211.0,42.2041,42.2781,42.2041,42.2318,106211.0
2020-01-31 15:35:00,45.64,45.64,45.58,45.6,81473.0,42.2226,42.2226,42.1671,42.1856,81473.0
2020-01-31 15:40:00,45.6,45.7,45.49,45.65,201306.0,42.1856,42.2781,42.0838,42.2318,201306.0
2020-01-31 15:45:00,45.64,45.68,45.54,45.56,182135.0,42.2226,42.2596,42.1301,42.1486,182135.0
2020-01-31 15:50:00,45.56,45.62,45.53,45.57,328656.0,42.1486,42.2041,42.1208,42.1578,328656.0
2020-01-31 15:55:00,45.57,45.6,45.47,45.53,809533.0,42.1578,42.1856,42.0653,42.1208,809533.0
2020-02-03 09:30:00,45.86,45.94,45.58,45.84,263566.0,42.4261,42.5001,42.1671,42.4076,263566.0
2020-02-03 09:35:00,45.85,46.35,45.84,46.29,198304.0,42.4168,42.8794,42.4076,42.8239,198304.0
2020-02-03 09:40:00,46.32,46.55,46.31,46.55,261618.0,42.8516,43.0644,42.8424,43.0644,261618.0
2020-02-03 09:45:00,46.54,46.83,46.53,46.76,298362.0,43.0552,43.3235,43.0459,43.2587,298362.0
2020-02-03 09:50:00,46.77,46.78,46.52,46.64,146183.0,43.268,43.2772,43.0367,43.1477,146183.0
2020-02-03 09:55:00,46.64,46.69,46.59,46.65,162874.0,43.1477,43.1939,43.1014,43.1569,162874.0
2020-02-03 10:00:00,46.65,46.91,46.65,46.75,147728.0,43.1569,43.3975,43.1569,43.2495,147728.0
2020-02-03 10:05:00,46.75,46.75,46.53,46.58,133368.0,43.2495,43.2495,43.0459,43.0922,133368.0
2020-02-03 10:10:00,46.58,46.65,46.45,46.46,73617.0,43.0922,43.1569,42.9719,42.9812,73617.0
2020-02-03 10:15:00,46.47,46.53,46.44,46.52,62208.0,42.9904,43.0459,42.9627,43.0367,62208.0
2020-02-03 10:20:00,46.51,46.58,46.48,46.54,107022.0,43.0274,43.0922,42.9997,43.0552,107022.0
2020-02-03 10:25:00,46.54,46.57,46.5,46.55,41660.0,43.0552,43.0829,43.0182,43.0644,41660.0
2020-02-03 10:30:00,46.55,46.57,46.49,46.5,50204.0,43.0644,43.0829,43.0089,43.0182,50204.0
2020-02-03 10:35:00,46.51,46.51,46.39,46.4,55445.0,43.0274,43.0274,42.9164,42.9257,55445.0
2020-02-03 10:40:00,46.4,46.42,46.29,46.33,99441.0,42.9257,42.9442,42.8239,42.8609,99441.0
2020-02-03 10:45:00,46.33,46.33,46.2,46.2,177312.0,42.8609,42.8609,42.7406,42.7406,177312.0
2020-02-03 10:50:00,46.2,46.26,46.15,46.16,54198.0,42.7406,42.7961,42.6944,42.7036,54198.0
2020-02-03 10:55:00,46.17,46.21,46.08,46.13,112633.0,42.7129,42.7499,42.6296,42.6759,112633.0
2020-02-03 11:00:00,46.14,46.24,46.12,46.19,209091.0,42.6851,42.7776,42.6666,42.7314,209091.0
2020-02-03 11:05:00,46.2,46.24,46.15,46.21,88728.0,42.7406,42.7776,42.6944,42.7499,88728.0
2020-02-03 11:10:00,46.21,46.21,46.03,46.05,63162.0,42.7499,42.7499,42.5834,42.6019,63162.0
2020-02-03 11:15:00,46.05,46.07,45.92,46.0,69296.0,42.6019,42.6204,42.4816,42.5556,69296.0
2020-02-03 11:20:00,46.0,46.02,45.91,46.01,70395.0,42.5556,42.5741,42.4723,42.5649,70395.0
2020-02-03 11:25:00,46.01,46.02,45.9,45.9,48474.0,42.5649,42.5741,42.4631,42.4631,48474.0
2020-02-03 11:30:00,45.9,45.93,45.8,45.8,89799.0,42.4631,42.4909,42.3706,42.3706,89799.0
2020-02-03 11:35:00,45.8,45.82,45.76,45.78,58114.0,42.3706,42.3891,42.3336,42.3521,58114.0
2020-02-03 11:40:00,45.78,45.8,45.65,45.69,71683.0,42.3521,42.3706,42.2318,42.2688,71683.0
2020-02-03 11:45:00,45.69,45.76,45.66,45.69,80641.0,42.2688,42.3336,42.2411,42.2688,80641.0
2020-02-03 11:50:00,45.69,45.69,45.62,45.67,32620.0,42.2688,42.2688,42.2041,42.2503,32620.0
2020-02-03 11:55:00,45.67,45.85,45.67,45.84,82711.0,42.2503,42.4168,42.2503,42.4076,82711.0
2020-02-03 12:00:00,45.83,45.86,45.77,45.83,64854.0,42.3983,42.4261,42.3428,42.3983,64854.0
2020-02-03 12:05:00,45.83,45.83,45.71,45.73,34517.0,42.3983,42.3983,42.2873,42.3058,34517.0
2020-02-03 12:10:00,45.73,45.8,45.71,45.8,23227.0,42.3058,42.3706,42.2873,42.3706,23227.0
2020-02-03 12:15:00,45.82,45.92,45.8,45.92,54355.0,42.3891,42.4816,42.3706,42.4816,54355.0
2020-02-03 12:20:00,45.92,45.95,45.92,45.95,13796.0,42.4816,42.5094,42.4816,42.5094,13796.0
2020-02-03 12:25:00,45.94,45.97,45.91,45.93,32352.0,42.5001,42.5279,42.4723,42.4909,32352.0
2020-02-03 12:30:00,45.93,45.96,45.9,45.93,54771.0,42.4909,42.5186,42.4631,42.4909,54771.0
2020-02-03 12:35:00,45.92,45.97,45.92,45.97,33049.0,42.4816,42.5279,42.4816,42.5279,33049.0
2020-02-03 12:40:00,45.97,45.99,45.93,45.95,35823.0,42.5279,42.5464,42.4909,42.5094,35823.0
2020-02-03 12:45:00,45.94,45.94,45.84,45.85,42747.0,42.5001,42.5001,42.4076,42.4168,42747.0
2020-02-03 12:50:00,45.86,45.92,45.84,45.91,37739.0,42.4261,42.4816,42.4076,42.4723,37739.0
2020-02-03 12:55:00,45.91,45.99,45.9,45.96,33521.0,42.4723,42.5464,42.4631,42.5186,33521.0
2020-02-03 13:00:00,45.96,45.99,45.94,45.97,17705.0,42.5186,42.5464,42.5001,42.5279,17705.0
2020-02-03 13:05:00,45.96,46.01,45.89,45.9,77501.0,42.5186,42.5649,42.4538,42.4631,77501.0
2020-02-03 13:10:00,45.88,45.89,45.79,45.83,35795.0,42.4446,42.4538,42.3613,42.3983,35795.0
2020-02-03 13:15:00,45.82,45.87,45.81,45.85,22152.0,42.3891,42.4353,42.3798,42.4168,22152.0
2020-02-03 13:20:00,45.84,45.9,45.83,45.87,22664.0,42.4076,42.4631,42.3983,42.4353,22664.0
2020-02-03 13:25:00,45.88,45.9,45.84,45.84,33078.0,42.4446,42.4631,42.4076,42.4076,33078.0
2020-02-03 13:30:00,45.84,45.85,45.74,45.81,87531.0,42.4076,42.4168,42.3151,42.3798,87531.0
2020-02-03 13:35:00,45.8,45.85,45.78,45.84,42859.0,42.3706,42.4168,42.3521,42.4076,42859.0
2020-02-03 13:40:00,45.84,45.84,45.75,45.77,22092.0,42.4076,42.4076,42.3243,42.3428,22092.0
2020-02-03 13:45:00,45.76,45.78,45.73,45.77,46567.0,42.3336,42.3521,42.3058,42.3428,46567.0
2020-02-03 13:50:00,45.77,45.78,45.72,45.77,48131.0,42.3428,42.3521,42.2966,42.3428,48131.0
2020-02-03 13:55:00,45.78,45.79,45.76,45.78,21919.0,42.3521,42.3613,42.3336,42.3521,21919.0
2020-02-03 14:00:00,45.78,45.78,45.73,45.75,51587.0,42.3521,42.3521,42.3058,42.3243,51587.0
2020-02-03 14:05:00,45.75,45.76,45.7,45.75,32772.0,42.3243,42.3336,42.2781,42.3243,32772.0
2020-02-03 14:10:00,45.74,45.75,45.7,45.72,45655.0,42.3151,42.3243,42.2781,42.2966,45655.0
2020-02-03 14:15:00,45.73,45.81,45.72,45.8,52279.0,42.3058,42.3798,42.2966,42.3706,52279.0
2020-02-03 14:20:00,45.81,45.86,45.8,45.84,63065.0,42.3798,42.4261,42.3706,42.4076,63065.0
2020-02-03 14:25:00,45.84,45.86,45.81,45.83,73006.0,42.4076,42.4261,42.3798,42.3983,73006.0
2020-02-03 14:30:00,45.83,45.88,45.76,45.77,50670.0,42.3983,42.4446,42.3336,42.3428,50670.0
2020-02-03 14:35:00,45.76,45.84,45.76,45.83,42311.0,42.3336,42.4076,42.3336,42.3983,42311.0
2020-02-03 14:40:00,45.84,45.91,45.82,45.9,75243.0,42.4076,42.4723,42.3891,42.4631,75243.0
2020-02-03 14:45:00,45.91,45.93,45.88,45.91,43510.0,42.4723,42.4909,42.4446,42.4723,43510.0
2020-02-03 14:50:00,45.91,45.95,45.87,45.94,91231.0,42.4723,42.5094,42.4353,42.5001,91231.0
2020-02-03 14:55:00,45.94,45.98,45.93,45.95,45795.0,42.5001,42.5371,42.4909,42.5094,45795.0
2020-02-03 15:00:00,45.96,46.04,45.96,46.03,100383.0,42.5186,42.5926,42.5186,42.5834,100383.0
2020-02-03 15:05:00,46.04,46.05,45.98,46.0,122283.0,42.5926,42.6019,42.5371,42.5556,122283.0
2020-02-03 15:10:00,46.0,46.0,45.89,45.94,126664.0,42.5556,42.5556,42.4538,42.5001,126664.0
2020-02-03 15:15:00,45.94,45.98,45.93,45.98,58756.0,42.5001,42.5371,42.4909,42.5371,58756.0
2020-02-03 15:20:00,45.98,46.01,45.96,45.97,93361.0,42.5371,42.5649,42.5186,42.5279,93361.0
2020-02-03 15:25:00,45.98,45.98,45.91,45.97,73306.0,42.5371,42.5371,42.4723,42.5279,73306.0
2020-02-03 15:30:00,45.97,45.97,45.91,45.96,105439.0,42.5279,42.5279,42.4723,42.5186,105439.0
2020-02-03 15:35:00,45.95,45.96,45.88,45.88,164086.0,42.5094,42.5186,42.4446,42.4446,164086.0
2020-02-03 15:40:00,45.87,45.92,45.83,45.84,131986.0,42.4353,42.4816,42.3983,42.4076,131986.0
2020-02-03 15:45:00,45.83,45.84,45.74,45.75,176759.0,42.3983,42.4076,42.3151,42.3243,176759.0
2020-02-03 15:50:00,45.75,45.75,45.63,45.64,281061.0,42.3243,42.3243,42.2133,42.2226,281061.0
2020-02-03 15:55:00,45.64,45.7,45.63,45.68,411242.0,42.2226,42.2781,42.2133,42.2596,411242.0
2020-02-04 09:30:00,46.66,47.24,46.5,47.1,322583.0,43.1662,43.7028,43.0182,43.5732,322583.0
2020-02-04 09:35:00,47.1,47.28,47.02,47.06,187187.0,43.5732,43.7398,43.4992,43.5362,187187.0
2020-02-04 09:40:00,47.07,47.22,47.05,47.2,262792.0,43.5455,43.6843,43.527,43.6658,262792.0
2020-02-04 09:45:00,47.2,47.25,47.15,47.2,130353.0,43.6658,43.712,43.6195,43.6658,130353.0
2020-02-04 09:50:00,47.2,47.21,47.04,47.16,150565.0,43.6658,43.675,43.5177,43.6288,150565.0
2020-02-04 09:55:00,47.16,47.19,47.09,47.14,78115.0,43.6288,43.6565,43.564,43.6102,78115.0
2020-02-04 10:00:00,47.15,47.16,47.06,47.07,102337.0,43.6195,43.6288,43.5362,43.5455,102337.0
2020-02-04 10:05:00,47.06,47.17,47.02,47.16,139911.0,43.5362,43.638,43.4992,43.6288,139911.0
2020-02-04 10:10:00,47.16,47.19,47.09,47.12,87375.0,43.6288,43.6565,43.564,43.5917,87375.0
2020-02-04 10:15:00,47.13,47.19,47.11,47.19,110454.0,43.601,43.6565,43.5825,43.6565,110454.0
2020-02-04 10:20:00,47.19,47.23,47.13,47.21,105969.0,43.6565,43.6935,43.601,43.675,105969.0
2020-02-04 10:25:00,47.21,47.38,47.19,47.37,105482.0,43.675,43.8323,43.6565,43.823,105482.0
2020-02-04 10:30:00,47.37,47.46,47.32,47.44,155759.0,43.823,43.9063,43.7768,43.8878,155759.0
2020-02-04 10:35:00,47.45,47.55,47.45,47.51,124979.0,43.897,43.9895,43.897,43.9525,124979.0
2020-02-04 10:40:00,47.51,47.6,47.5,47.55,123679.0,43.9525,44.0358,43.9433,43.9895,123679.0
2020-02-04 10:45:00,47.55,47.6,47.51,47.57,79043.0,43.9895,44.0358,43.9525,44.0081,79043.0
2020-02-04 10:50:00,47.55,47.61,47.5,47.54,111804.0,43.9895,44.0451,43.9433,43.9803,111804.0
2020-02-04 10:55:00,47.54,47.6,47.5,47.58,86152.0,43.9803,44.0358,43.9433,44.0173,86152.0
2020-02-04 11:00:00,47.58,47.65,47.55,47.64,132013.0,44.0173,44.0821,43.9895,44.0728,132013.0
2020-02-04 11:05:00,47.64,47.66,47.59,47.63,55889.0,44.0728,44.0913,44.0266,44.0636,55889.0
2020-02-04 11:10:00,47.64,47.71,47.59,47.63,102547.0,44.0728,44.1376,44.0266,44.0636,102547.0
2020-02-04 11:15:00,47.63,47.7,47.62,47.67,58143.0,44.0636,44.1283,44.0543,44.1006,58143.0
2020-02-04 11:20:00,47.67,47.79,47.67,47.73,117930.0,44.1006,44.2116,44.1006,44.1561,117930.0
2020-02-04 11:25:00,47.73,47.77,47.69,47.73,108067.0,44.1561,44.1931,44.1191,44.1561,108067.0
2020-02-04 11:30:00,47.73,47.73,47.63,47.64,93808.0,44.1561,44.1561,44.0636,44.0728,93808.0
2020-02-04 11:35:00,47.63,47.67,47.59,47.6,64460.0,44.0636,44.1006,44.0266,44.0358,64460.0
2020-02-04 11:40:00,47.61,47.62,47.52,47.55,37844.0,44.0451,44.0543,43.9618,43.9895,37844.0
2020-02-04 11:45:00,47.55,47.63,47.54,47.6,77251.0,43.9895,44.0636,43.9803,44.0358,77251.0
2020-02-04 11:50:00,47.6,47.63,47.54,47.63,62424.0,44.0358,44.0636,43.9803,44.0636,62424.0
2020-02-04 11:55:00,47.62,47.63,47.48,47.57,66246.0,44.0543,44.0636,43.9248,44.0081,66246.0
2020-02-04 12:00:00,47.57,47.63,47.52,47.62,70176.0,44.0081,44.0636,43.9618,44.0543,70176.0
2020-02-04 12:05:00,47.63,47.65,47.59,47.63,47708.0,44.0636,44.0821,44.0266,44.0636,47708.0
2020-02-04 12:10:00,47.63,47.65,47.6,47.62,45427.0,44.0636,44.0821,44.0358,44.0543,45427.0
2020-02-04 12:15:00,47.61,47.64,47.53,47.61,102335.0,44.0451,44.0728,43.971,44.0451,102335.0
2020-02-04 12:20:00,47.6,47.71,47.59,47.69,102403.0,44.0358,44.1376,44.0266,44.1191,102403.0
2020-02-04 12:25:00,47.7,47.78,47.68,47.77,100283.0,44.1283,44.2023,44.1098,44.1931,100283.0
2020-02-04 12:30:00,47.77,47.83,47.74,47.8,107209.0,44.1931,44.2486,44.1653,44.2208,107209.0
2020-02-04 12:35:00,47.8,47.87,47.79,47.86,103388.0,44.2208,44.2856,44.2116,44.2763,103388.0
2020-02-04 12:40:00,47.85,47.86,47.79,47.8,69639.0,44.2671,44.2763,44.2116,44.2208,69639.0
2020-02-04 12:45:00,47.8,47.85,47.8,47.84,55379.0,44.2208,44.2671,44.2208,44.2578,55379.0
2020-02-04 12:50:00,47.84,47.9,47.84,47.89,68227.0,44.2578,44.3133,44.2578,44.3041,68227.0
2020-02-04 12:55:00,47.89,47.92,47.86,47.89,66897.0,44.3041,44.3318,44.2763,44.3041,66897.0
2020-02-04 13:00:00,47.9,47.96,47.88,47.95,61101.0,44.3133,44.3688,44.2948,44.3596,61101.0
2020-02-04 13:05:00,47.95,47.96,47.92,47.93,37784.0,44.3596,44.3688,44.3318,44.3411,37784.0
2020-02-04 13:10:00,47.92,47.98,47.84,47.84,91206.0,44.3318,44.3874,44.2578,44.2578,91206.0
2020-02-04 13:15:00,47.84,47.85,47.78,47.78,41438.0,44.2578,44.2671,44.2023,44.2023,41438.0
2020-02-04 13:20:00,47.79,47.8,47.74,47.79,35263.0,44.2116,44.2208,44.1653,44.2116,35263.0
2020-02-04 13:25:00,47.79,47.79,47.7,47.74,46895.0,44.2116,44.2116,44.1283,44.1653,46895.0
2020-02-04 13:30:00,47.73,47.76,47.71,47.73,35837.0,44.1561,44.1838,44.1376,44.1561,35837.0
2020-02-04 13:35:00,47.73,47.76,47.69,47.69,66132.0,44.1561,44.1838,44.1191,44.1191,66132.0
2020-02-04 13:40:00,47.69,47.7,47.63,47.66,46712.0,44.1191,44.1283,44.0636,44.0913,46712.0
2020-02-04 13:45:00,47.66,47.72,47.65,47.7,64369.0,44.0913,44.1468,44.0821,44.1283,64369.0
2020-02-04 13:50:00,47.69,47.74,47.69,47.71,34632.0,44.1191,44.1653,44.1191,44.1376,34632.0
2020-02-04 13:55:00,47.71,47.71,47.68,47.71,31585.0,44.1376,44.1376,44.1098,44.1376,31585.0
2020-02-04 14:00:00,47.71,47.74,47.68,47.72,57030.0,44.1376,44.1653,44.1098,44.1468,57030.0
2020-02-04 14:05:00,47.71,47.76,47.71,47.73,72008.0,44.1376,44.1838,44.1376,44.1561,72008.0
2020-02-04 14:10:00,47.73,47.82,47.73,47.8,65827.0,44.1561,44.2393,44.1561,44.2208,65827.0
2020-02-04 14:15:00,47.8,47.82,47.74,47.76,127387.0,44.2208,44.2393,44.1653,44.1838,127387.0
2020-02-04 14:20:00,47.75,47.76,47.69,47.7,62242.0,44.1746,44.1838,44.1191,44.1283,62242.0
2020-02-04 14:25:00,47.69,47.7,47.65,47.66,35860.0,44.1191,44.1283,44.0821,44.0913,35860.0
2020-02-04 14:30:00,47.66,47.69,47.59,47.59,98323.0,44.0913,44.1191,44.0266,44.0266,98323.0
2020-02-04 14:35:00,47.59,47.65,47.59,47.59,49839.0,44.0266,44.0821,44.0266,44.0266,49839.0
2020-02-04 14:40:00,47.59,47.66,47.57,47.65,86301.0,44.0266,44.0913,44.0081,44.0821,86301.0
2020-02-04 14:45:00,47.65,47.68,47.63,47.66,48145.0,44.0821,44.1098,44.0636,44.0913,48145.0
2020-02-04 14:50:00,47.65,47.67,47.53,47.54,48465.0,44.0821,44.1006,43.971,43.9803,48465.0
2020-02-04 14:55:00,47.54,47.59,47.53,47.58,74450.0,43.9803,44.0266,43.971,44.0173,74450.0
2020-02-04 15:00:00,47.59,47.59,47.41,47.41,148732.0,44.0266,44.0266,43.86,43.86,148732.0
2020-02-04 15:05:00,47.41,47.42,47.22,47.25,256974.0,43.86,43.8693,43.6843,43.712,256974.0
2020-02-04 15:10:00,47.25,47.32,47.12,47.13,290303.0,43.712,43.7768,43.5917,43.601,290303.0
2020-02-04 15:15:00,47.13,47.28,47.12,47.19,261656.0,43.601,43.7398,43.5917,43.6565,261656.0
2020-02-04 15:20:00,47.18,47.28,47.15,47.25,184569.0,43.6473,43.7398,43.6195,43.712,184569.0
2020-02-04 15:25:00,47.26,47.44,47.25,47.37,234348.0,43.7213,43.8878,43.712,43.823,234348.0
2020-02-04 15:30:00,47.37,47.46,47.37,47.4,92433.0,43.823,43.9063,43.823,43.8508,92433.0
2020-02-04 15:35:00,47.4,47.45,47.38,47.39,101679.0,43.8508,43.897,43.8323,43.8415,101679.0
2020-02-04 15:40:00,47.38,47.39,47.33,47.34,73308.0,43.8323,43.8415,43.786,43.7953,73308.0
2020-02-04 15:45:00,47.33,47.36,47.3,47.31,117086.0,43.786,43.8138,43.7583,43.7675,117086.0
2020-02-04 15:50:00,47.31,47.32,47.17,47.18,162124.0,43.7675,43.7768,43.638,43.6473,162124.0
2020-02-04 15:55:00,47.19,47.19,47.06,47.11,475098.0,43.6565,43.6565,43.5362,43.5825,475098.0
2020-02-05 09:30:00,47.84,48.08,47.74,47.87,281039.0,44.2578,44.4799,44.1653,44.2856,281039.0
2020-02-05 09:35:00,47.88,48.02,47.85,47.85,79844.0,44.2948,44.4244,44.2671,44.2671,79844.0
2020-02-05 09:40:00,47.84,47.93,47.76,47.91,96502.0,44.2578,44.3411,44.1838,44.3226,96502.0
2020-02-05 09:45:00,47.9,47.94,47.74,47.8,118560.0,44.3133,44.3503,44.1653,44.2208,118560.0
2020-02-05 09:50:00,47.8,47.93,47.72,47.9,94937.0,44.2208,44.3411,44.1468,44.3133,94937.0
2020-02-05 09:55:00,47.89,48.05,47.88,48.04,112339.0,44.3041,44.4521,44.2948,44.4429,112339.0
2020-02-05 10:00:00,48.03,48.21,48.03,48.08,80697.0,44.4336,44.6001,44.4336,44.4799,80697.0
2020-02-05 10:05:00,48.07,48.12,47.99,48.03,82105.0,44.4706,44.5169,44.3966,44.4336,82105.0
2020-02-05 10:10:00,48.03,48.05,47.86,47.9,97821.0,44.4336,44.4521,44.2763,44.3133,97821.0
2020-02-05 10:15:00,47.9,47.91,47.79,47.8,43460.0,44.3133,44.3226,44.2116,44.2208,43460.0
2020-02-05 10:20:00,47.8,47.87,47.78,47.84,55802.0,44.2208,44.2856,44.2023,44.2578,55802.0
2020-02-05 10:25:00,47.83,47.84,47.6,47.68,80035.0,44.2486,44.2578,44.0358,44.1098,80035.0
2020-02-05 10:30:00,47.67,47.79,47.62,47.67,73542.0,44.1006,44.2116,44.0543,44.1006,73542.0
2020-02-05 10:35:00,47.67,47.73,47.56,47.59,153326.0,44.1006,44.1561,43.9988,44.0266,153326.0
2020-02-05 10:40:00,47.58,47.6,47.49,47.6,73829.0,44.0173,44.0358,43.934,44.0358,73829.0
2020-02-05 10:45:00,47.61,47.64,47.57,47.6,66437.0,44.0451,44.0728,44.0081,44.0358,66437.0
2020-02-05 10:50:00,47.59,47.67,47.58,47.65,71554.0,44.0266,44.1006,44.0173,44.0821,71554.0
2020-02-05 10:55:00,47.66,47.71,47.62,47.67,52690.0,44.0913,44.1376,44.0543,44.1006,52690.0
2020-02-05 11:00:00,47.67,47.69,47.53,47.53,56744.0,44.1006,44.1191,43.971,43.971,56744.0
2020-02-05 11:05:00,47.54,47.65,47.52,47.64,40960.0,43.9803,44.0821,43.9618,44.0728,40960.0
2020-02-05 11:10:00,47.65,47.73,47.62,47.72,75802.0,44.0821,44.1561,44.0543,44.1468,75802.0
2020-02-05 11:15:00,47.73,47.73,47.64,47.65,54625.0,44.1561,44.1561,44.0728,44.0821,54625.0
2020-02-05 11:20:00,47.64,47.73,47.62,47.69,84513.0,44.0728,44.1561,44.0543,44.1191,84513.0
2020-02-05 11:25:00,47.7,47.76,47.67,47.76,79733.0,44.1283,44.1838,44.1006,44.1838,79733.0
2020-02-05 11:30:00,47.76,47.77,47.64,47.65,88591.0,44.1838,44.1931,44.0728,44.0821,88591.0
2020-02-05 11:35:00,47.65,47.72,47.62,47.71,56524.0,44.0821,44.1468,44.0543,44.1376,56524.0
2020-02-05 11:40:00,47.7,47.7,47.63,47.68,30219.0,44.1283,44.1283,44.0636,44.1098,30219.0
2020-02-05 11:45:00,47.68,47.79,47.67,47.78,51890.0,44.1098,44.2116,44.1006,44.2023,51890.0
2020-02-05 11:50:00,47.79,47.89,47.78,47.88,77002.0,44.2116,44.3041,44.2023,44.2948,77002.0
2020-02-05 11:55:00,47.87,47.92,47.84,47.9,67220.0,44.2856,44.3318,44.2578,44.3133,67220.0
2020-02-05 12:00:00,47.9,47.9,47.84,47.87,55592.0,44.3133,44.3133,44.2578,44.2856,55592.0
2020-02-05 12:05:00,47.87,47.93,47.87,47.91,52436.0,44.2856,44.3411,44.2856,44.3226,52436.0
2020-02-05 12:10:00,47.9,47.91,47.85,47.91,47107.0,44.3133,44.3226,44.2671,44.3226,47107.0
2020-02-05 12:15:00,47.91,47.94,47.9,47.93,42399.0,44.3226,44.3503,44.3133,44.3411,42399.0
2020-02-05 12:20:00,47.92,47.99,47.89,47.99,33551.0,44.3318,44.3966,44.3041,44.3966,33551.0
2020-02-05 12:25:00,47.99,48.01,47.9,47.91,46506.0,44.3966,44.4151,44.3133,44.3226,46506.0
2020-02-05 12:30:00,47.91,47.98,47.9,47.96,41688.0,44.3226,44.3874,44.3133,44.3688,41688.0
2020-02-05 12:35:00,47.97,48.0,47.93,47.97,41497.0,44.3781,44.4059,44.3411,44.3781,41497.0
2020-02-05 12:40:00,47.96,47.99,47.93,47.95,52127.0,44.3688,44.3966,44.3411,44.3596,52127.0
2020-02-05 12:45:00,47.94,47.96,47.88,47.91,44698.0,44.3503,44.3688,44.2948,44.3226,44698.0
2020-02-05 12:50:00,47.91,47.94,47.85,47.87,55781.0,44.3226,44.3503,44.2671,44.2856,55781.0
2020-02-05 12:55:00,47.88,47.9,47.86,47.87,58196.0,44.2948,44.3133,44.2763,44.2856,58196.0
2020-02-05 13:00:00,47.87,47.89,47.83,47.84,23662.0,44.2856,44.3041,44.2486,44.2578,23662.0
2020-02-05 13:05:00,47.84,47.85,47.79,47.81,63175.0,44.2578,44.2671,44.2116,44.2301,63175.0
2020-02-05 13:10:00,47.81,47.85,47.8,47.84,38151.0,44.2301,44.2671,44.2208,44.2578,38151.0
2020-02-05 13:15:00,47.84,47.93,47.84,47.93,40286.0,44.2578,44.3411,44.2578,44.3411,40286.0
2020-02-05 13:20:00,47.93,47.98,47.93,47.97,33441.0,44.3411,44.3874,44.3411,44.3781,33441.0
2020-02-05 13:25:00,47.97,47.98,47.89,47.91,21985.0,44.3781,44.3874,44.3041,44.3226,21985.0
2020-02-05 13:30:00,47.91,47.94,47.89,47.93,26696.0,44.3226,44.3503,44.3041,44.3411,26696.0
2020-02-05 13:35:00,47.93,47.94,47.9,47.91,34676.0,44.3411,44.3503,44.3133,44.3226,34676.0
2020-02-05 13:40:00,47.91,47.95,47.88,47.94,49369.0,44.3226,44.3596,44.2948,44.3503,49369.0
2020-02-05 13:45:00,47.94,47.98,47.93,47.94,17956.0,44.3503,44.3874,44.3411,44.3503,17956.0
2020-02-05 13:50:00,47.94,47.99,47.93,47.95,77242.0,44.3503,44.3966,44.3411,44.3596,77242.0
2020-02-05 13:55:00,47.95,48.05,47.95,48.03,215026.0,44.3596,44.4521,44.3596,44.4336,215026.0
2020-02-05 14:00:00,48.02,48.07,48.0,48.06,92200.0,44.4244,44.4706,44.4059,44.4614,92200.0
2020-02-05 14:05:00,48.05,48.06,48.0,48.03,47764.0,44.4521,44.4614,44.4059,44.4336,47764.0
2020-02-05 14:10:00,48.03,48.1,48.01,48.08,64784.0,44.4336,44.4984,44.4151,44.4799,64784.0
2020-02-05 14:15:00,48.08,48.13,48.07,48.11,81988.0,44.4799,44.5261,44.4706,44.5076,81988.0
2020-02-05 14:20:00,48.11,48.13,48.07,48.08,45275.0,44.5076,44.5261,44.4706,44.4799,45275.0
2020-02-05 14:25:00,48.08,48.08,48.04,48.05,66780.0,44.4799,44.4799,44.4429,44.4521,66780.0
2020-02-05 14:30:00,48.05,48.06,48.02,48.03,40979.0,44.4521,44.4614,44.4244,44.4336,40979.0
2020-02-05 14:35:00,48.03,48.07,48.01,48.06,86523.0,44.4336,44.4706,44.4151,44.4614,86523.0
2020-02-05 14:40:00,48.05,48.09,48.05,48.05,61285.0,44.4521,44.4891,44.4521,44.4521,61285.0
2020-02-05 14:45:00,48.05,48.06,48.01,48.02,34851.0,44.4521,44.4614,44.4151,44.4244,34851.0
2020-02-05 14:50:00,48.02,48.09,48.02,48.05,58405.0,44.4244,44.4891,44.4244,44.4521,58405.0
2020-02-05 14:55:00,48.05,48.08,48.04,48.05,81663.0,44.4521,44.4799,44.4429,44.4521,81663.0
2020-02-05 15:00:00,48.06,48.14,48.04,48.1,117648.0,44.4614,44.5354,44.4429,44.4984,117648.0
2020-02-05 15:05:00,48.09,48.13,48.08,48.12,93027.0,44.4891,44.5261,44.4799,44.5169,93027.0
2020-02-05 15:10:00,48.12,48.14,48.08,48.14,100920.0,44.5169,44.5354,44.4799,44.5354,100920.0
2020-02-05 15:15:00,48.14,48.19,48.11,48.18,105365.0,44.5354,44.5816,44.5076,44.5724,105365.0
2020-02-05 15:20:00,48.18,48.27,48.17,48.21,155510.0,44.5724,44.6556,44.5631,44.6001,155510.0
2020-02-05 15:25:00,48.21,48.28,48.2,48.22,233867.0,44.6001,44.6649,44.5909,44.6094,233867.0
2020-02-05 15:30:00,48.21,48.25,48.18,48.2,173165.0,44.6001,44.6371,44.5724,44.5909,173165.0
2020-02-05 15:35:00,48.21,48.22,48.11,48.16,196450.0,44.6001,44.6094,44.5076,44.5539,196450.0
2020-02-05 15:40:00,48.16,48.22,48.14,48.21,178875.0,44.5539,44.6094,44.5354,44.6001,178875.0
2020-02-05 15:45:00,48.21,48.28,48.14,48.25,225438.0,44.6001,44.6649,44.5354,44.6371,225438.0
2020-02-05 15:50:00,48.24,48.25,48.18,48.23,533703.0,44.6279,44.6371,44.5724,44.6186,533703.0
2020-02-05 15:55:00,48.23,48.35,48.2,48.28,582028.0,44.6186,44.7296,44.5909,44.6649,582028.0
2020-02-06 09:30:00,48.64,48.78,48.39,48.45,166738.0,44.9979,45.1274,44.7667,44.8222,166738.0
2020-02-06 09:35:00,48.45,48.47,48.24,48.4,159953.0,44.8222,44.8407,44.6279,44.7759,159953.0
2020-02-06 09:40:00,48.4,48.42,48.08,48.16,110524.0,44.7759,44.7944,44.4799,44.5539,110524.0
2020-02-06 09:45:00,48.17,48.18,47.82,47.84,235351.0,44.5631,44.5724,44.2393,44.2578,235351.0
2020-02-06 09:50:00,47.84,47.88,47.68,47.84,100254.0,44.2578,44.2948,44.1098,44.2578,100254.0
2020-02-06 09:55:00,47.85,47.92,47.73,47.9,112594.0,44.2671,44.3318,44.1561,44.3133,112594.0
2020-02-06 10:00:00,47.9,47.97,47.82,47.87,107672.0,44.3133,44.3781,44.2393,44.2856,107672.0
2020-02-06 10:05:00,47.87,47.92,47.74,47.74,82633.0,44.2856,44.3318,44.1653,44.1653,82633.0
2020-02-06 10:10:00,47.73,47.83,47.69,47.69,53562.0,44.1561,44.2486,44.1191,44.1191,53562.0
2020-02-06 10:15:00,47.7,47.73,47.55,47.65,111642.0,44.1283,44.1561,43.9895,44.0821,111642.0
2020-02-06 10:20:00,47.65,47.8,47.65,47.78,90470.0,44.0821,44.2208,44.0821,44.2023,90470.0
2020-02-06 10:25:00,47.76,47.9,47.75,47.85,50348.0,44.1838,44.3133,44.1746,44.2671,50348.0
2020-02-06 10:30:00,47.85,47.88,47.8,47.84,69049.0,44.2671,44.2948,44.2208,44.2578,69049.0
2020-02-06 10:35:00,47.86,47.86,47.75,47.75,160578.0,44.2763,44.2763,44.1746,44.1746,160578.0
2020-02-06 10:40:00,47.75,47.78,47.63,47.65,130066.0,44.1746,44.2023,44.0636,44.0821,130066.0
2020-02-06 10:45:00,47.65,47.71,47.57,47.57,221161.0,44.0821,44.1376,44.0081,44.0081,221161.0
2020-02-06 10:50:00,47.58,47.64,47.39,47.39,77679.0,44.0173,44.0728,43.8415,43.8415,77679.0
2020-02-06 10:55:00,47.39,47.48,47.37,47.46,77979.0,43.8415,43.9248,43.823,43.9063,77979.0
2020-02-06 11:00:00,47.45,47.45,47.32,47.42,102332.0,43.897,43.897,43.7768,43.8693,102332.0
2020-02-06 11:05:00,47.43,47.48,47.37,47.43,91800.0,43.8785,43.9248,43.823,43.8785,91800.0
2020-02-06 11:10:00,47.44,47.51,47.43,47.45,107927.0,43.8878,43.9525,43.8785,43.897,107927.0
2020-02-06 11:15:00,47.45,47.46,47.32,47.37,71977.0,43.897,43.9063,43.7768,43.823,71977.0
2020-02-06 11:20:00,47.36,47.47,47.33,47.46,50618.0,43.8138,43.9155,43.786,43.9063,50618.0
2020-02-06 11:25:00,47.45,47.5,47.42,47.46,109262.0,43.897,43.9433,43.8693,43.9063,109262.0
2020-02-06 11:30:00,47.46,47.51,47.44,47.5,77666.0,43.9063,43.9525,43.8878,43.9433,77666.0
2020-02-06 11:35:00,47.5,47.53,47.42,47.51,35764.0,43.9433,43.971,43.8693,43.9525,35764.0
2020-02-06 11:40:00,47.51,47.57,47.49,47.53,61118.0,43.9525,44.0081,43.934,43.971,61118.0
2020-02-06 11:45:00,47.54,47.55,47.49,47.53,89664.0,43.9803,43.9895,43.934,43.971,89664.0
2020-02-06 11:50:00,47.53,47.56,47.45,47.48,67327.0,43.971,43.9988,43.897,43.9248,67327.0
2020-02-06 11:55:00,47.47,47.5,47.41,47.43,65460.0,43.9155,43.9433,43.86,43.8785,65460.0
2020-02-06 12:00:00,47.43,47.56,47.43,47.54,37189.0,43.8785,43.9988,43.8785,43.9803,37189.0
2020-02-06 12:05:00,47.54,47.55,47.47,47.51,36250.0,43.9803,43.9895,43.9155,43.9525,36250.0
2020-02-06 12:10:00,47.52,47.53,47.47,47.49,42828.0,43.9618,43.971,43.9155,43.934,42828.0
2020-02-06 12:15:00,47.48,47.54,47.48,47.54,26270.0,43.9248,43.9803,43.9248,43.9803,26270.0
2020-02-06 12:20:00,47.54,47.58,47.54,47.58,21406.0,43.9803,44.0173,43.9803,44.0173,21406.0
2020-02-06 12:25:00,47.58,47.63,47.58,47.63,37340.0,44.0173,44.0636,44.0173,44.0636,37340.0
2020-02-06 12:30:00,47.63,47.71,47.63,47.7,48608.0,44.0636,44.1376,44.0636,44.1283,48608.0
2020-02-06 12:35:00,47.7,47.72,47.64,47.69,110744.0,44.1283,44.1468,44.0728,44.1191,110744.0
2020-02-06 12:40:00,47.7,47.72,47.62,47.65,44575.0,44.1283,44.1468,44.0543,44.0821,44575.0
2020-02-06 12:45:00,47.66,47.67,47.6,47.63,51116.0,44.0913,44.1006,44.0358,44.0636,51116.0
2020-02-06 12:50:00,47.63,47.66,47.61,47.65,45989.0,44.0636,44.0913,44.0451,44.0821,45989.0
2020-02-06 12:55:00,47.66,47.67,47.6,47.62,38296.0,44.0913,44.1006,44.0358,44.0543,38296.0
2020-02-06 13:00:00,47.61,47.64,47.61,47.63,18419.0,44.0451,44.0728,44.0451,44.0636,18419.0
2020-02-06 13:05:00,47.63,47.65,47.57,47.58,22750.0,44.0636,44.0821,44.0081,44.0173,22750.0
2020-02-06 13:10:00,47.58,47.6,47.54,47.56,26091.0,44.0173,44.0358,43.9803,43.9988,26091.0
2020-02-06 13:15:00,47.55,47.6,47.55,47.58,34994.0,43.9895,44.0358,43.9895,44.0173,34994.0
2020-02-06 13:20:00,47.58,47.59,47.53,47.54,17392.0,44.0173,44.0266,43.971,43.9803,17392.0
2020-02-06 13:25:00,47.53,47.54,47.49,47.49,69942.0,43.971,43.9803,43.934,43.934,69942.0
2020-02-06 13:30:00,47.49,47.5,47.46,47.48,66528.0,43.934,43.9433,43.9063,43.9248,66528.0
2020-02-06 13:35:00,47.48,47.48,47.42,47.43,25496.0,43.9248,43.9248,43.8693,43.8785,25496.0
2020-02-06 13:40:00,47.42,47.43,47.37,47.43,57214.0,43.8693,43.8785,43.823,43.8785,57214.0
2020-02-06 13:45:00,47.42,47.46,47.42,47.45,16758.0,43.8693,43.9063,43.8693,43.897,16758.0
2020-02-06 13:50:00,47.46,47.52,47.45,47.48,59517.0,43.9063,43.9618,43.897,43.9248,59517.0
2020-02-06 13:55:00,47.48,47.53,47.47,47.53,16829.0,43.9248,43.971,43.9155,43.971,16829.0
2020-02-06 14:00:00,47.52,47.54,47.51,47.54,24634.0,43.9618,43.9803,43.9525,43.9803,24634.0
2020-02-06 14:05:00,47.54,47.6,47.53,47.59,24698.0,43.9803,44.0358,43.971,44.0266,24698.0
2020-02-06 14:10:00,47.6,47.62,47.58,47.62,134591.0,44.0358,44.0543,44.0173,44.0543,134591.0
2020-02-06 14:15:00,47.62,47.68,47.61,47.68,67730.0,44.0543,44.1098,44.0451,44.1098,67730.0
2020-02-06 14:20:00,47.68,47.68,47.62,47.67,31739.0,44.1098,44.1098,44.0543,44.1006,31739.0
2020-02-06 14:25:00,47.67,47.71,47.66,47.71,104353.0,44.1006,44.1376,44.0913,44.1376,104353.0
2020-02-06 14:30:00,47.71,47.75,47.7,47.73,89692.0,44.1376,44.1746,44.1283,44.1561,89692.0
2020-02-06 14:35:00,47.73,47.74,47.69,47.71,89231.0,44.1561,44.1653,44.1191,44.1376,89231.0
2020-02-06 14:40:00,47.71,47.71,47.66,47.66,143628.0,44.1376,44.1376,44.0913,44.0913,143628.0
2020-02-06 14:45:00,47.65,47.67,47.64,47.66,33491.0,44.0821,44.1006,44.0728,44.0913,33491.0
2020-02-06 14:50:00,47.67,47.72,47.66,47.67,145961.0,44.1006,44.1468,44.0913,44.1006,145961.0
2020-02-06 14:55:00,47.68,47.69,47.66,47.67,77684.0,44.1098,44.1191,44.0913,44.1006,77684.0
2020-02-06 15:00:00,47.67,47.72,47.66,47.72,35464.0,44.1006,44.1468,44.0913,44.1468,35464.0
2020-02-06 15:05:00,47.72,47.74,47.7,47.74,39882.0,44.1468,44.1653,44.1283,44.1653,39882.0
2020-02-06 15:10:00,47.75,47.75,47.61,47.63,75953.0,44.1746,44.1746,44.0451,44.0636,75953.0
2020-02-06 15:15:00,47.62,47.68,47.58,47.65,80306.0,44.0543,44.1098,44.0173,44.0821,80306.0
2020-02-06 15:20:00,47.65,47.65,47.6,47.64,40052.0,44.0821,44.0821,44.0358,44.0728,40052.0
2020-02-06 15:25:00,47.64,47.67,47.63,47.66,50471.0,44.0728,44.1006,44.0636,44.0913,50471.0
2020-02-06 15:30:00,47.66,47.84,47.66,47.81,97592.0,44.0913,44.2578,44.0913,44.2301,97592.0
2020-02-06 15:35:00,47.82,47.86,47.81,47.82,74807.0,44.2393,44.2763,44.2301,44.2393,74807.0
2020-02-06 15:40:00,47.82,47.87,47.81,47.87,87524.0,44.2393,44.2856,44.2301,44.2856,87524.0
2020-02-06 15:45:00,47.87,47.88,47.79,47.8,181801.0,44.2856,44.2948,44.2116,44.2208,181801.0
2020-02-06 15:50:00,47.8,47.81,47.71,47.73,132108.0,44.2208,44.2301,44.1376,44.1561,132108.0
2020-02-06 15:55:00,47.72,47.85,47.71,47.83,527597.0,44.1468,44.2671,44.1376,44.2486,527597.0
2020-02-07 09:30:00,47.1,47.48,47.09,47.26,232912.0,43.5732,43.9248,43.564,43.7213,232912.0
2020-02-07 09:35:00,47.26,47.58,47.18,47.46,98802.0,43.7213,44.0173,43.6473,43.9063,98802.0
2020-02-07 09:40:00,47.46,47.52,47.41,47.44,34792.0,43.9063,43.9618,43.86,43.8878,34792.0
2020-02-07 09:45:00,47.44,47.55,47.42,47.52,19213.0,43.8878,43.9895,43.8693,43.9618,19213.0
2020-02-07 09:50:00,47.52,47.56,47.43,47.52,61009.0,43.9618,43.9988,43.8785,43.9618,61009.0
2020-02-07 09:55:00,47.52,47.53,47.35,47.4,57518.0,43.9618,43.971,43.8045,43.8508,57518.0
2020-02-07 10:00:00,47.41,47.42,47.21,47.23,67662.0,43.86,43.8693,43.675,43.6935,67662.0
2020-02-07 10:05:00,47.23,47.35,47.23,47.31,44280.0,43.6935,43.8045,43.6935,43.7675,44280.0
2020-02-07 10:10:00,47.33,47.4,47.3,47.4,111145.0,43.786,43.8508,43.7583,43.8508,111145.0
2020-02-07 10:15:00,47.4,47.59,47.39,47.51,91898.0,43.8508,44.0266,43.8415,43.9525,91898.0
2020-02-07 10:20:00,47.51,47.54,47.41,47.42,118705.0,43.9525,43.9803,43.86,43.8693,118705.0
2020-02-07 10:25:00,47.41,47.44,47.33,47.35,38089.0,43.86,43.8878,43.786,43.8045,38089.0
2020-02-07 10:30:00,47.36,47.37,47.31,47.31,20343.0,43.8138,43.823,43.7675,43.7675,20343.0
2020-02-07 10:35:00,47.32,47.38,47.32,47.34,19409.0,43.7768,43.8323,43.7768,43.7953,19409.0
2020-02-07 10:40:00,47.34,47.47,47.34,47.45,51267.0,43.7953,43.9155,43.7953,43.897,51267.0
2020-02-07 10:45:00,47.45,47.47,47.39,47.45,10847.0,43.897,43.9155,43.8415,43.897,10847.0
2020-02-07 10:50:00,47.46,47.47,47.42,47.44,23729.0,43.9063,43.9155,43.8693,43.8878,23729.0
2020-02-07 10:55:00,47.43,47.44,47.37,47.37,51793.0,43.8785,43.8878,43.823,43.823,51793.0
2020-02-07 11:00:00,47.36,47.39,47.29,47.38,56944.0,43.8138,43.8415,43.749,43.8323,56944.0
2020-02-07 11:05:00,47.38,47.42,47.35,47.37,27101.0,43.8323,43.8693,43.8045,43.823,27101.0
2020-02-07 11:10:00,47.36,47.41,47.36,47.4,25159.0,43.8138,43.86,43.8138,43.8508,25159.0
2020-02-07 11:15:00,47.4,47.43,47.39,47.4,24407.0,43.8508,43.8785,43.8415,43.8508,24407.0
2020-02-07 11:20:00,47.41,47.51,47.4,47.47,61012.0,43.86,43.9525,43.8508,43.9155,61012.0
2020-02-07 11:25:00,47.47,47.48,47.43,47.46,18202.0,43.9155,43.9248,43.8785,43.9063,18202.0
2020-02-07 11:30:00,47.46,47.51,47.4,47.4,86140.0,43.9063,43.9525,43.8508,43.8508,86140.0
2020-02-07 11:35:00,47.41,47.43,47.37,47.37,19918.0,43.86,43.8785,43.823,43.823,19918.0
2020-02-07 11:40:00,47.38,47.38,47.3,47.3,19948.0,43.8323,43.8323,43.7583,43.7583,19948.0
2020-02-07 11:45:00,47.31,47.31,47.22,47.3,54222.0,43.7675,43.7675,43.6843,43.7583,54222.0
2020-02-07 11:50:00,47.3,47.34,47.29,47.3,15123.0,43.7583,43.7953,43.749,43.7583,15123.0
2020-02-07 11:55:00,47.3,47.31,47.26,47.28,26652.0,43.7583,43.7675,43.7213,43.7398,26652.0
2020-02-07 12:00:00,47.27,47.34,47.24,47.33,23894.0,43.7305,43.7953,43.7028,43.786,23894.0
2020-02-07 12:05:00,47.33,47.35,47.32,47.33,24023.0,43.786,43.8045,43.7768,43.786,24023.0
2020-02-07 12:10:00,47.33,47.34,47.24,47.29,50878.0,43.786,43.7953,43.7028,43.749,50878.0
2020-02-07 12:15:00,47.29,47.3,47.23,47.23,28539.0,43.749,43.7583,43.6935,43.6935,28539.0
2020-02-07 12:20:00,47.24,47.27,47.19,47.21,31109.0,43.7028,43.7305,43.6565,43.675,31109.0
2020-02-07 12:25:00,47.22,47.23,47.21,47.21,17575.0,43.6843,43.6935,43.675,43.675,17575.0
2020-02-07 12:30:00,47.2,47.21,47.08,47.08,22905.0,43.6658,43.675,43.5547,43.5547,22905.0
2020-02-07 12:35:00,47.08,47.15,47.08,47.15,59560.0,43.5547,43.6195,43.5547,43.6195,59560.0
2020-02-07 12:40:00,47.15,47.2,47.12,47.12,38458.0,43.6195,43.6658,43.5917,43.5917,38458.0
2020-02-07 12:45:00,47.13,47.15,47.09,47.1,17552.0,43.601,43.6195,43.564,43.5732,17552.0
2020-02-07 12:50:00,47.09,47.11,47.05,47.05,46916.0,43.564,43.5825,43.527,43.527,46916.0
2020-02-07 12:55:00,47.06,47.14,47.04,47.13,63694.0,43.5362,43.6102,43.5177,43.601,63694.0
2020-02-07 13:00:00,47.13,47.18,47.13,47.15,26601.0,43.601,43.6473,43.601,43.6195,26601.0
2020-02-07 13:05:00,47.14,47.18,47.13,47.16,21042.0,43.6102,43.6473,43.601,43.6288,21042.0
2020-02-07 13:10:00,47.16,47.16,47.07,47.08,69149.0,43.6288,43.6288,43.5455,43.5547,69149.0
2020-02-07 13:15:00,47.08,47.09,47.06,47.09,28531.0,43.5547,43.564,43.5362,43.564,28531.0
2020-02-07 13:20:00,47.09,47.1,47.06,47.07,28670.0,43.564,43.5732,43.5362,43.5455,28670.0
2020-02-07 13:25:00,47.07,47.09,47.06,47.08,12280.0,43.5455,43.564,43.5362,43.5547,12280.0
2020-02-07 13:30:00,47.09,47.13,47.05,47.06,99841.0,43.564,43.601,43.527,43.5362,99841.0
2020-02-07 13:35:00,47.06,47.13,47.0,47.0,80249.0,43.5362,43.601,43.4807,43.4807,80249.0
2020-02-07 13:40:00,47.0,47.03,46.99,47.0,133816.0,43.4807,43.5085,43.4715,43.4807,133816.0
2020-02-07 13:45:00,47.0,47.01,46.96,46.96,36012.0,43.4807,43.49,43.4437,43.4437,36012.0
2020-02-07 13:50:00,46.96,47.01,46.92,46.97,50813.0,43.4437,43.49,43.4067,43.453,50813.0
2020-02-07 13:55:00,46.98,47.01,46.95,46.97,57992.0,43.4622,43.49,43.4345,43.453,57992.0
2020-02-07 14:00:00,46.97,47.0,46.93,46.96,63406.0,43.453,43.4807,43.416,43.4437,63406.0
2020-02-07 14:05:00,46.95,47.0,46.93,47.0,34003.0,43.4345,43.4807,43.416,43.4807,34003.0
2020-02-07 14:10:00,47.0,47.02,46.95,46.96,39627.0,43.4807,43.4992,43.4345,43.4437,39627.0
2020-02-07 14:15:00,46.96,47.01,46.96,47.0,120861.0,43.4437,43.49,43.4437,43.4807,120861.0
2020-02-07 14:20:00,47.0,47.02,46.97,47.0,39393.0,43.4807,43.4992,43.453,43.4807,39393.0
2020-02-07 14:25:00,46.99,47.03,46.99,47.02,29566.0,43.4715,43.5085,43.4715,43.4992,29566.0
2020-02-07 14:30:00,47.02,47.09,47.01,47.07,42064.0,43.4992,43.564,43.49,43.5455,42064.0
2020-02-07 14:35:00,47.08,47.18,47.06,47.11,75861.0,43.5547,43.6473,43.5362,43.5825,75861.0
2020-02-07 14:40:00,47.12,47.15,47.09,47.14,55685.0,43.5917,43.6195,43.564,43.6102,55685.0
2020-02-07 14:45:00,47.14,47.14,47.09,47.1,17160.0,43.6102,43.6102,43.564,43.5732,17160.0
2020-02-07 14:50:00,47.11,47.15,47.09,47.14,31394.0,43.5825,43.6195,43.564,43.6102,31394.0
2020-02-07 14:55:00,47.15,47.19,47.14,47.17,13189.0,43.6195,43.6565,43.6102,43.638,13189.0
2020-02-07 15:00:00,47.17,47.21,47.16,47.18,20543.0,43.638,43.675,43.6288,43.6473,20543.0
2020-02-07 15:05:00,47.18,47.22,47.15,47.17,19565.0,43.6473,43.6843,43.6195,43.638,19565.0
2020-02-07 15:10:00,47.18,47.18,47.13,47.16,20578.0,43.6473,43.6473,43.601,43.6288,20578.0
2020-02-07 15:15:00,47.15,47.2,47.13,47.19,27798.0,43.6195,43.6658,43.601,43.6565,27798.0
2020-02-07 15:20:00,47.18,47.21,47.18,47.21,28192.0,43.6473,43.675,43.6473,43.675,28192.0
2020-02-07 15:25:00,47.21,47.22,47.18,47.21,22801.0,43.675,43.6843,43.6473,43.675,22801.0
2020-02-07 15:30:00,47.21,47.25,47.2,47.24,41663.0,43.675,43.712,43.6658,43.7028,41663.0
2020-02-07 15:35:00,47.25,47.26,47.2,47.23,29486.0,43.712,43.7213,43.6658,43.6935,29486.0
2020-02-07 15:40:00,47.22,47.28,47.21,47.27,64797.0,43.6843,43.7398,43.675,43.7305,64797.0
2020-02-07 15:45:00,47.27,47.31,47.25,47.26,77549.0,43.7305,43.7675,43.712,43.7213,77549.0
2020-02-07 15:50:00,47.27,47.29,47.21,47.23,228817.0,43.7305,43.749,43.675,43.6935,228817.0
2020-02-07 15:55:00,47.22,47.32,47.2,47.31,324730.0,43.6843,43.7768,43.6658,43.7675,324730.0
2020-02-10 09:30:00,46.89,47.1,46.8,47.07,144966.0,43.379,43.5732,43.2957,43.5455,144966.0
2020-02-10 09:35:00,47.07,47.15,46.92,46.94,52458.0,43.5455,43.6195,43.4067,43.4252,52458.0
2020-02-10 09:40:00,46.93,47.12,46.9,47.12,37458.0,43.416,43.5917,43.3882,43.5917,37458.0
2020-02-10 09:45:00,47.12,47.16,46.94,46.98,72199.0,43.5917,43.6288,43.4252,43.4622,72199.0
2020-02-10 09:50:00,47.0,47.02,46.87,46.95,55926.0,43.4807,43.4992,43.3605,43.4345,55926.0
2020-02-10 09:55:00,46.94,47.08,46.87,47.08,49837.0,43.4252,43.5547,43.3605,43.5547,49837.0
2020-02-10 10:00:00,47.08,47.09,47.01,47.05,48637.0,43.5547,43.564,43.49,43.527,48637.0
2020-02-10 10:05:00,47.06,47.2,47.06,47.17,59397.0,43.5362,43.6658,43.5362,43.638,59397.0
2020-02-10 10:10:00,47.18,47.18,47.1,47.15,29859.0,43.6473,43.6473,43.5732,43.6195,29859.0
2020-02-10 10:15:00,47.14,47.17,47.12,47.15,30968.0,43.6102,43.638,43.5917,43.6195,30968.0
2020-02-10 10:20:00,47.16,47.17,47.08,47.12,55903.0,43.6288,43.638,43.5547,43.5917,55903.0
2020-02-10 10:25:00,47.12,47.14,47.04,47.05,24319.0,43.5917,43.6102,43.5177,43.527,24319.0
2020-02-10 10:30:00,47.05,47.07,47.02,47.04,22525.0,43.527,43.5455,43.4992,43.5177,22525.0
2020-02-10 10:35:00,47.04,47.09,47.04,47.08,39361.0,43.5177,43.564,43.5177,43.5547,39361.0
2020-02-10 10:40:00,47.08,47.08,46.97,46.99,35489.0,43.5547,43.5547,43.453,43.4715,35489.0
2020-02-10 10:45:00,46.98,47.01,46.97,47.0,28477.0,43.4622,43.49,43.453,43.4807,28477.0
2020-02-10 10:50:00,47.01,47.01,46.95,47.01,72195.0,43.49,43.49,43.4345,43.49,72195.0
2020-02-10 10:55:00,47.01,47.02,46.98,46.99,15887.0,43.49,43.4992,43.4622,43.4715,15887.0
2020-02-10 11:00:00,47.0,47.02,46.98,47.0,27487.0,43.4807,43.4992,43.4622,43.4807,27487.0
2020-02-10 11:05:00,47.0,47.01,46.98,47.0,32012.0,43.4807,43.49,43.4622,43.4807,32012.0
2020-02-10 11:10:00,46.99,46.99,46.89,46.91,32757.0,43.4715,43.4715,43.379,43.3975,32757.0
2020-02-10 11:15:00,46.9,46.92,46.88,46.91,32066.0,43.3882,43.4067,43.3697,43.3975,32066.0
2020-02-10 11:20:00,46.91,46.94,46.89,46.92,21320.0,43.3975,43.4252,43.379,43.4067,21320.0
2020-02-10 11:25:00,46.93,46.95,46.92,46.92,20308.0,43.416,43.4345,43.4067,43.4067,20308.0
2020-02-10 11:30:00,46.92,46.93,46.81,46.84,52210.0,43.4067,43.416,43.305,43.3327,52210.0
2020-02-10 11:35:00,46.83,46.88,46.79,46.87,72663.0,43.3235,43.3697,43.2865,43.3605,72663.0
2020-02-10 11:40:00,46.87,46.91,46.85,46.88,41953.0,43.3605,43.3975,43.342,43.3697,41953.0
2020-02-10 11:45:00,46.89,46.94,46.88,46.92,45956.0,43.379,43.4252,43.3697,43.4067,45956.0
2020-02-10 11:50:00,46.92,46.92,46.83,46.84,99581.0,43.4067,43.4067,43.3235,43.3327,99581.0
2020-02-10 11:55:00,46.84,46.87,46.83,46.86,115529.0,43.3327,43.3605,43.3235,43.3512,115529.0
2020-02-10 12:00:00,46.85,46.85,46.74,46.74,66086.0,43.342,43.342,43.2402,43.2402,66086.0
2020-02-10 12:05:00,46.74,46.77,46.71,46.77,48075.0,43.2402,43.268,43.2124,43.268,48075.0
2020-02-10 12:10:00,46.77,46.77,46.7,46.71,23996.0,43.268,43.268,43.2032,43.2124,23996.0
2020-02-10 12:15:00,46.7,46.7,46.59,46.62,60098.0,43.2032,43.2032,43.1014,43.1292,60098.0
2020-02-10 12:20:00,46.63,46.63,46.52,46.55,109001.0,43.1384,43.1384,43.0367,43.0644,109001.0
2020-02-10 12:25:00,46.55,46.63,46.54,46.6,68313.0,43.0644,43.1384,43.0552,43.1107,68313.0
2020-02-10 12:30:00,46.61,46.61,46.51,46.53,57884.0,43.1199,43.1199,43.0274,43.0459,57884.0
2020-02-10 12:35:00,46.53,46.55,46.49,46.55,107488.0,43.0459,43.0644,43.0089,43.0644,107488.0
2020-02-10 12:40:00,46.55,46.6,46.54,46.57,39629.0,43.0644,43.1107,43.0552,43.0829,39629.0
2020-02-10 12:45:00,46.57,46.58,46.54,46.54,37457.0,43.0829,43.0922,43.0552,43.0552,37457.0
2020-02-10 12:50:00,46.55,46.58,46.52,46.54,55459.0,43.0644,43.0922,43.0367,43.0552,55459.0
2020-02-10 12:55:00,46.54,46.69,46.53,46.69,41794.0,43.0552,43.1939,43.0459,43.1939,41794.0
2020-02-10 13:00:00,46.69,46.78,46.69,46.75,51428.0,43.1939,43.2772,43.1939,43.2495,51428.0
2020-02-10 13:05:00,46.75,46.77,46.72,46.77,33444.0,43.2495,43.268,43.2217,43.268,33444.0
2020-02-10 13:10:00,46.76,46.8,46.75,46.79,70759.0,43.2587,43.2957,43.2495,43.2865,70759.0
2020-02-10 13:15:00,46.79,46.83,46.78,46.8,31915.0,43.2865,43.3235,43.2772,43.2957,31915.0
2020-02-10 13:20:00,46.8,46.87,46.8,46.87,23664.0,43.2957,43.3605,43.2957,43.3605,23664.0
2020-02-10 13:25:00,46.86,46.88,46.83,46.83,19583.0,43.3512,43.3697,43.3235,43.3235,19583.0
2020-02-10 13:30:00,46.84,46.88,46.83,46.84,25789.0,43.3327,43.3697,43.3235,43.3327,25789.0
2020-02-10 13:35:00,46.85,46.91,46.84,46.9,23336.0,43.342,43.3975,43.3327,43.3882,23336.0
2020-02-10 13:40:00,46.9,46.9,46.85,46.88,17162.0,43.3882,43.3882,43.342,43.3697,17162.0
2020-02-10 13:45:00,46.88,46.9,46.84,46.9,20003.0,43.3697,43.3882,43.3327,43.3882,20003.0
2020-02-10 13:50:00,46.9,46.92,46.88,46.9,22333.0,43.3882,43.4067,43.3697,43.3882,22333.0
2020-02-10 13:55:00,46.9,46.91,46.85,46.86,56486.0,43.3882,43.3975,43.342,43.3512,56486.0
2020-02-10 14:00:00,46.86,46.87,46.81,46.83,28430.0,43.3512,43.3605,43.305,43.3235,28430.0
2020-02-10 14:05:00,46.83,46.84,46.81,46.83,24365.0,43.3235,43.3327,43.305,43.3235,24365.0
2020-02-10 14:10:00,46.83,46.84,46.77,46.78,11390.0,43.3235,43.3327,43.268,43.2772,11390.0
2020-02-10 14:15:00,46.78,46.79,46.73,46.74,8252.0,43.2772,43.2865,43.2309,43.2402,8252.0
2020-02-10 14:20:00,46.73,46.77,46.73,46.74,19666.0,43.2309,43.268,43.2309,43.2402,19666.0
2020-02-10 14:25:00,46.75,46.75,46.72,46.73,21844.0,43.2495,43.2495,43.2217,43.2309,21844.0
2020-02-10 14:30:00,46.73,46.75,46.71,46.72,25565.0,43.2309,43.2495,43.2124,43.2217,25565.0
2020-02-10 14:35:00,46.72,46.72,46.63,46.63,40279.0,43.2217,43.2217,43.1384,43.1384,40279.0
2020-02-10 14:40:00,46.64,46.66,46.59,46.64,74808.0,43.1477,43.1662,43.1014,43.1477,74808.0
2020-02-10 14:45:00,46.64,46.66,46.62,46.64,29648.0,43.1477,43.1662,43.1292,43.1477,29648.0
2020-02-10 14:50:00,46.65,46.65,46.6,46.63,46087.0,43.1569,43.1569,43.1107,43.1384,46087.0
2020-02-10 14:55:00,46.64,46.66,46.63,46.64,43633.0,43.1477,43.1662,43.1384,43.1477,43633.0
2020-02-10 15:00:00,46.65,46.65,46.63,46.64,24682.0,43.1569,43.1569,43.1384,43.1477,24682.0
2020-02-10 15:05:00,46.64,46.72,46.63,46.69,85865.0,43.1477,43.2217,43.1384,43.1939,85865.0
2020-02-10 15:10:00,46.7,46.7,46.6,46.61,166356.0,43.2032,43.2032,43.1107,43.1199,166356.0
2020-02-10 15:15:00,46.61,46.64,46.59,46.59,61389.0,43.1199,43.1477,43.1014,43.1014,61389.0
2020-02-10 15:20:00,46.59,46.61,46.56,46.58,55404.0,43.1014,43.1199,43.0737,43.0922,55404.0
2020-02-10 15:25:00,46.58,46.6,46.54,46.57,53271.0,43.0922,43.1107,43.0552,43.0829,53271.0
2020-02-10 15:30:00,46.56,46.58,46.51,46.57,70376.0,43.0737,43.0922,43.0274,43.0829,70376.0
2020-02-10 15:35:00,46.57,46.66,46.56,46.63,82828.0,43.0829,43.1662,43.0737,43.1384,82828.0
2020-02-10 15:40:00,46.62,46.63,46.59,46.59,51866.0,43.1292,43.1384,43.1014,43.1014,51866.0
2020-02-10 15:45:00,46.6,46.62,46.55,46.59,106359.0,43.1107,43.1292,43.0644,43.1014,106359.0
2020-02-10 15:50:00,46.59,46.63,46.54,46.62,160157.0,43.1014,43.1384,43.0552,43.1292,160157.0
2020-02-10 15:55:00,46.62,46.77,46.59,46.77,440189.0,43.1292,43.268,43.1014,43.268,440189.0
2020-02-11 09:30:00,47.03,47.08,46.86,46.92,90659.0,43.5085,43.5547,43.3512,43.4067,90659.0
2020-02-11 09:35:00,46.94,47.07,46.92,47.05,53105.0,43.4252,43.5455,43.4067,43.527,53105.0
2020-02-11 09:40:00,47.04,47.14,46.94,47.12,91007.0,43.5177,43.6102,43.4252,43.5917,91007.0
2020-02-11 09:45:00,47.13,47.24,47.11,47.23,73374.0,43.601,43.7028,43.5825,43.6935,73374.0
2020-02-11 09:50:00,47.23,47.24,47.09,47.14,76125.0,43.6935,43.7028,43.564,43.6102,76125.0
2020-02-11 09:55:00,47.13,47.21,47.11,47.18,98862.0,43.601,43.675,43.5825,43.6473,98862.0
2020-02-11 10:00:00,47.18,47.34,47.16,47.33,93017.0,43.6473,43.7953,43.6288,43.786,93017.0
2020-02-11 10:05:00,47.33,47.38,47.27,47.3,83131.0,43.786,43.8323,43.7305,43.7583,83131.0
2020-02-11 10:10:00,47.31,47.39,47.27,47.39,65559.0,43.7675,43.8415,43.7305,43.8415,65559.0
2020-02-11 10:15:00,47.39,47.43,47.35,47.39,95715.0,43.8415,43.8785,43.8045,43.8415,95715.0
2020-02-11 10:20:00,47.4,47.48,47.4,47.45,53226.0,43.8508,43.9248,43.8508,43.897,53226.0
2020-02-11 10:25:00,47.45,47.56,47.44,47.54,47431.0,43.897,43.9988,43.8878,43.9803,47431.0
2020-02-11 10:30:00,47.54,47.58,47.51,47.55,41999.0,43.9803,44.0173,43.9525,43.9895,41999.0
2020-02-11 10:35:00,47.55,47.58,47.51,47.58,61101.0,43.9895,44.0173,43.9525,44.0173,61101.0
2020-02-11 10:40:00,47.58,47.61,47.53,47.59,15909.0,44.0173,44.0451,43.971,44.0266,15909.0
2020-02-11 10:45:00,47.6,47.62,47.54,47.58,104814.0,44.0358,44.0543,43.9803,44.0173,104814.0
2020-02-11 10:50:00,47.59,47.61,47.55,47.58,20164.0,44.0266,44.0451,43.9895,44.0173,20164.0
2020-02-11 10:55:00,47.58,47.59,47.54,47.57,28689.0,44.0173,44.0266,43.9803,44.0081,28689.0
2020-02-11 11:00:00,47.56,47.64,47.55,47.59,50014.0,43.9988,44.0728,43.9895,44.0266,50014.0
2020-02-11 11:05:00,47.59,47.62,47.53,47.54,38345.0,44.0266,44.0543,43.971,43.9803,38345.0
2020-02-11 11:10:00,47.54,47.6,47.53,47.58,38442.0,43.9803,44.0358,43.971,44.0173,38442.0
2020-02-11 11:15:00,47.58,47.59,47.49,47.52,25378.0,44.0173,44.0266,43.934,43.9618,25378.0
2020-02-11 11:20:00,47.53,47.55,47.5,47.53,55833.0,43.971,43.9895,43.9433,43.971,55833.0
2020-02-11 11:25:00,47.53,47.6,47.52,47.59,75275.0,43.971,44.0358,43.9618,44.0266,75275.0
2020-02-11 11:30:00,47.59,47.63,47.52,47.63,111192.0,44.0266,44.0636,43.9618,44.0636,111192.0
2020-02-11 11:35:00,47.62,47.69,47.6,47.67,111152.0,44.0543,44.1191,44.0358,44.1006,111152.0
2020-02-11 11:40:00,47.67,47.72,47.63,47.72,38189.0,44.1006,44.1468,44.0636,44.1468,38189.0
2020-02-11 11:45:00,47.72,47.73,47.66,47.7,57575.0,44.1468,44.1561,44.0913,44.1283,57575.0
2020-02-11 11:50:00,47.71,47.77,47.69,47.76,28490.0,44.1376,44.1931,44.1191,44.1838,28490.0
2020-02-11 11:55:00,47.76,47.78,47.69,47.7,30983.0,44.1838,44.2023,44.1191,44.1283,30983.0
2020-02-11 12:00:00,47.7,47.76,47.67,47.68,55046.0,44.1283,44.1838,44.1006,44.1098,55046.0
2020-02-11 12:05:00,47.68,47.69,47.6,47.61,27455.0,44.1098,44.1191,44.0358,44.0451,27455.0
2020-02-11 12:10:00,47.61,47.7,47.6,47.68,25638.0,44.0451,44.1283,44.0358,44.1098,25638.0
2020-02-11 12:15:00,47.68,47.77,47.68,47.77,22184.0,44.1098,44.1931,44.1098,44.1931,22184.0
2020-02-11 12:20:00,47.78,47.78,47.74,47.77,32703.0,44.2023,44.2023,44.1653,44.1931,32703.0
2020-02-11 12:25:00,47.77,47.81,47.77,47.8,24911.0,44.1931,44.2301,44.1931,44.2208,24911.0
2020-02-11 12:30:00,47.81,47.86,47.79,47.83,50162.0,44.2301,44.2763,44.2116,44.2486,50162.0
2020-02-11 12:35:00,47.82,47.83,47.79,47.8,16921.0,44.2393,44.2486,44.2116,44.2208,16921.0
2020-02-11 12:40:00,47.8,47.82,47.76,47.79,14300.0,44.2208,44.2393,44.1838,44.2116,14300.0
2020-02-11 12:45:00,47.78,47.78,47.72,47.73,26208.0,44.2023,44.2023,44.1468,44.1561,26208.0
2020-02-11 12:50:00,47.72,47.76,47.71,47.76,21106.0,44.1468,44.1838,44.1376,44.1838,21106.0
2020-02-11 12:55:00,47.76,47.76,47.71,47.76,22399.0,44.1838,44.1838,44.1376,44.1838,22399.0
2020-02-11 13:00:00,47.76,47.77,47.72,47.74,21610.0,44.1838,44.1931,44.1468,44.1653,21610.0
2020-02-11 13:05:00,47.74,47.75,47.69,47.7,17910.0,44.1653,44.1746,44.1191,44.1283,17910.0
2020-02-11 13:10:00,47.7,47.7,47.64,47.69,20468.0,44.1283,44.1283,44.0728,44.1191,20468.0
2020-02-11 13:15:00,47.69,47.7,47.66,47.68,19701.0,44.1191,44.1283,44.0913,44.1098,19701.0
2020-02-11 13:20:00,47.69,47.73,47.68,47.73,31335.0,44.1191,44.1561,44.1098,44.1561,31335.0
2020-02-11 13:25:00,47.72,47.77,47.71,47.76,20631.0,44.1468,44.1931,44.1376,44.1838,20631.0
2020-02-11 13:30:00,47.77,47.81,47.76,47.8,26108.0,44.1931,44.2301,44.1838,44.2208,26108.0
2020-02-11 13:35:00,47.8,47.83,47.8,47.81,19599.0,44.2208,44.2486,44.2208,44.2301,19599.0
2020-02-11 13:40:00,47.8,47.92,47.8,47.9,46119.0,44.2208,44.3318,44.2208,44.3133,46119.0
2020-02-11 13:45:00,47.9,47.96,47.89,47.96,61169.0,44.3133,44.3688,44.3041,44.3688,61169.0
2020-02-11 13:50:00,47.95,47.97,47.79,47.82,117058.0,44.3596,44.3781,44.2116,44.2393,117058.0
2020-02-11 13:55:00,47.82,47.9,47.82,47.9,40541.0,44.2393,44.3133,44.2393,44.3133,40541.0
2020-02-11 14:00:00,47.9,47.91,47.8,47.81,34281.0,44.3133,44.3226,44.2208,44.2301,34281.0
2020-02-11 14:05:00,47.82,47.82,47.78,47.78,24571.0,44.2393,44.2393,44.2023,44.2023,24571.0
2020-02-11 14:10:00,47.79,47.82,47.75,47.75,34720.0,44.2116,44.2393,44.1746,44.1746,34720.0
2020-02-11 14:15:00,47.76,47.8,47.74,47.75,35885.0,44.1838,44.2208,44.1653,44.1746,35885.0
2020-02-11 14:20:00,47.76,47.77,47.72,47.75,47294.0,44.1838,44.1931,44.1468,44.1746,47294.0
2020-02-11 14:25:00,47.75,47.81,47.74,47.8,37228.0,44.1746,44.2301,44.1653,44.2208,37228.0
2020-02-11 14:30:00,47.81,47.85,47.79,47.84,25805.0,44.2301,44.2671,44.2116,44.2578,25805.0
2020-02-11 14:35:00,47.84,47.87,47.83,47.84,24369.0,44.2578,44.2856,44.2486,44.2578,24369.0
2020-02-11 14:40:00,47.83,47.88,47.83,47.87,46486.0,44.2486,44.2948,44.2486,44.2856,46486.0
2020-02-11 14:45:00,47.88,47.9,47.87,47.9,44993.0,44.2948,44.3133,44.2856,44.3133,44993.0
2020-02-11 14:50:00,47.9,47.92,47.79,47.8,57097.0,44.3133,44.3318,44.2116,44.2208,57097.0
2020-02-11 14:55:00,47.8,47.83,47.7,47.7,47992.0,44.2208,44.2486,44.1283,44.1283,47992.0
2020-02-11 15:00:00,47.7,47.72,47.6,47.65,39481.0,44.1283,44.1468,44.0358,44.0821,39481.0
2020-02-11 15:05:00,47.65,47.69,47.64,47.66,41275.0,44.0821,44.1191,44.0728,44.0913,41275.0
2020-02-11 15:10:00,47.65,47.67,47.62,47.62,54988.0,44.0821,44.1006,44.0543,44.0543,54988.0
2020-02-11 15:15:00,47.63,47.64,47.55,47.58,91880.0,44.0636,44.0728,43.9895,44.0173,91880.0
2020-02-11 15:20:00,47.59,47.68,47.57,47.68,67970.0,44.0266,44.1098,44.0081,44.1098,67970.0
2020-02-11 15:25:00,47.68,47.7,47.65,47.7,44136.0,44.1098,44.1283,44.0821,44.1283,44136.0
2020-02-11 15:30:00,47.7,47.72,47.68,47.7,50611.0,44.1283,44.1468,44.1098,44.1283,50611.0
2020-02-11 15:35:00,47.7,47.71,47.66,47.66,72064.0,44.1283,44.1376,44.0913,44.0913,72064.0
2020-02-11 15:40:00,47.66,47.71,47.65,47.7,55990.0,44.0913,44.1376,44.0821,44.1283,55990.0
2020-02-11 15:45:00,47.69,47.71,47.66,47.67,79819.0,44.1191,44.1376,44.0913,44.1006,79819.0
2020-02-11 15:50:00,47.66,47.71,47.64,47.68,150427.0,44.0913,44.1376,44.0728,44.1098,150427.0
2020-02-11 15:55:00,47.67,47.73,47.63,47.67,433860.0,44.1006,44.1561,44.0636,44.1006,433860.0
2020-02-12 09:30:00,48.1,48.32,48.05,48.14,199923.0,44.4984,44.7019,44.4521,44.5354,199923.0
2020-02-12 09:35:00,48.13,48.14,47.93,48.04,40698.0,44.5261,44.5354,44.3411,44.4429,40698.0
2020-02-12 09:40:00,48.03,48.14,47.98,48.14,68946.0,44.4336,44.5354,44.3874,44.5354,68946.0
2020-02-12 09:45:00,48.14,48.24,48.13,48.22,79962.0,44.5354,44.6279,44.5261,44.6094,79962.0
2020-02-12 09:50:00,48.21,48.26,48.16,48.21,75006.0,44.6001,44.6464,44.5539,44.6001,75006.0
2020-02-12 09:55:00,48.2,48.25,48.15,48.25,84051.0,44.5909,44.6371,44.5446,44.6371,84051.0
2020-02-12 10:00:00,48.25,48.35,48.16,48.18,66337.0,44.6371,44.7296,44.5539,44.5724,66337.0
2020-02-12 10:05:00,48.17,48.21,48.15,48.19,55001.0,44.5631,44.6001,44.5446,44.5816,55001.0
2020-02-12 10:10:00,48.18,48.21,48.13,48.19,26358.0,44.5724,44.6001,44.5261,44.5816,26358.0
2020-02-12 10:15:00,48.18,48.2,48.12,48.13,23445.0,44.5724,44.5909,44.5169,44.5261,23445.0
2020-02-12 10:20:00,48.14,48.14,47.97,47.97,80493.0,44.5354,44.5354,44.3781,44.3781,80493.0
2020-02-12 10:25:00,47.96,48.0,47.93,47.96,21502.0,44.3688,44.4059,44.3411,44.3688,21502.0
2020-02-12 10:30:00,47.96,47.97,47.85,47.86,26882.0,44.3688,44.3781,44.2671,44.2763,26882.0
2020-02-12 10:35:00,47.86,47.93,47.86,47.89,37949.0,44.2763,44.3411,44.2763,44.3041,37949.0
2020-02-12 10:40:00,47.9,47.95,47.85,47.85,63320.0,44.3133,44.3596,44.2671,44.2671,63320.0
2020-02-12 10:45:00,47.84,47.86,47.81,47.86,26874.0,44.2578,44.2763,44.2301,44.2763,26874.0
2020-02-12 10:50:00,47.86,47.94,47.85,47.94,39674.0,44.2763,44.3503,44.2671,44.3503,39674.0
2020-02-12 10:55:00,47.94,47.95,47.85,47.89,41357.0,44.3503,44.3596,44.2671,44.3041,41357.0
2020-02-12 11:00:00,47.88,47.91,47.86,47.87,21247.0,44.2948,44.3226,44.2763,44.2856,21247.0
2020-02-12 11:05:00,47.86,47.86,47.77,47.79,18628.0,44.2763,44.2763,44.1931,44.2116,18628.0
2020-02-12 11:10:00,47.79,47.87,47.78,47.87,41306.0,44.2116,44.2856,44.2023,44.2856,41306.0
2020-02-12 11:15:00,47.86,47.92,47.84,47.9,31972.0,44.2763,44.3318,44.2578,44.3133,31972.0
2020-02-12 11:20:00,47.91,47.94,47.89,47.9,28518.0,44.3226,44.3503,44.3041,44.3133,28518.0
2020-02-12 11:25:00,47.9,47.92,47.88,47.91,22335.0,44.3133,44.3318,44.2948,44.3226,22335.0
2020-02-12 11:30:00,47.91,47.93,47.8,47.82,99217.0,44.3226,44.3411,44.2208,44.2393,99217.0
2020-02-12 11:35:00,47.83,47.86,47.76,47.76,19443.0,44.2486,44.2763,44.1838,44.1838,19443.0
2020-02-12 11:40:00,47.76,47.76,47.71,47.75,20519.0,44.1838,44.1838,44.1376,44.1746,20519.0
2020-02-12 11:45:00,47.75,47.78,47.72,47.75,28266.0,44.1746,44.2023,44.1468,44.1746,28266.0
2020-02-12 11:50:00,47.75,47.76,47.72,47.73,14334.0,44.1746,44.1838,44.1468,44.1561,14334.0
2020-02-12 11:55:00,47.74,47.77,47.72,47.76,36465.0,44.1653,44.1931,44.1468,44.1838,36465.0
2020-02-12 12:00:00,47.76,47.8,47.73,47.79,41228.0,44.1838,44.2208,44.1561,44.2116,41228.0
2020-02-12 12:05:00,47.79,47.8,47.75,47.76,11805.0,44.2116,44.2208,44.1746,44.1838,11805.0
2020-02-12 12:10:00,47.76,47.76,47.73,47.76,35641.0,44.1838,44.1838,44.1561,44.1838,35641.0
2020-02-12 12:15:00,47.76,47.83,47.76,47.82,137863.0,44.1838,44.2486,44.1838,44.2393,137863.0
2020-02-12 12:20:00,47.83,47.83,47.71,47.74,29356.0,44.2486,44.2486,44.1376,44.1653,29356.0
2020-02-12 12:25:00,47.75,47.75,47.71,47.74,19904.0,44.1746,44.1746,44.1376,44.1653,19904.0
2020-02-12 12:30:00,47.75,47.78,47.72,47.77,41666.0,44.1746,44.2023,44.1468,44.1931,41666.0
2020-02-12 12:35:00,47.78,47.82,47.77,47.81,26052.0,44.2023,44.2393,44.1931,44.2301,26052.0
2020-02-12 12:40:00,47.82,47.82,47.75,47.76,25782.0,44.2393,44.2393,44.1746,44.1838,25782.0
2020-02-12 12:45:00,47.76,47.78,47.67,47.69,41006.0,44.1838,44.2023,44.1006,44.1191,41006.0
2020-02-12 12:50:00,47.69,47.71,47.65,47.66,15060.0,44.1191,44.1376,44.0821,44.0913,15060.0
2020-02-12 12:55:00,47.66,47.67,47.6,47.64,29687.0,44.0913,44.1006,44.0358,44.0728,29687.0
2020-02-12 13:00:00,47.64,47.65,47.59,47.62,16523.0,44.0728,44.0821,44.0266,44.0543,16523.0
2020-02-12 13:05:00,47.62,47.64,47.61,47.64,26877.0,44.0543,44.0728,44.0451,44.0728,26877.0
2020-02-12 13:10:00,47.64,47.69,47.61,47.68,20274.0,44.0728,44.1191,44.0451,44.1098,20274.0
2020-02-12 13:15:00,47.69,47.71,47.66,47.69,14335.0,44.1191,44.1376,44.0913,44.1191,14335.0
2020-02-12 13:20:00,47.69,47.73,47.68,47.72,11467.0,44.1191,44.1561,44.1098,44.1468,11467.0
2020-02-12 13:25:00,47.73,47.73,47.67,47.68,14947.0,44.1561,44.1561,44.1006,44.1098,14947.0
2020-02-12 13:30:00,47.68,47.7,47.67,47.68,27891.0,44.1098,44.1283,44.1006,44.1098,27891.0
2020-02-12 13:35:00,47.68,47.71,47.67,47.7,26541.0,44.1098,44.1376,44.1006,44.1283,26541.0
2020-02-12 13:40:00,47.7,47.75,47.69,47.75,20752.0,44.1283,44.1746,44.1191,44.1746,20752.0
2020-02-12 13:45:00,47.75,47.76,47.68,47.7,42277.0,44.1746,44.1838,44.1098,44.1283,42277.0
2020-02-12 13:50:00,47.69,47.69,47.64,47.65,33220.0,44.1191,44.1191,44.0728,44.0821,33220.0
2020-02-12 13:55:00,47.66,47.71,47.65,47.71,13131.0,44.0913,44.1376,44.0821,44.1376,13131.0
2020-02-12 14:00:00,47.71,47.77,47.7,47.75,48042.0,44.1376,44.1931,44.1283,44.1746,48042.0
2020-02-12 14:05:00,47.74,47.81,47.74,47.8,28127.0,44.1653,44.2301,44.1653,44.2208,28127.0
2020-02-12 14:10:00,47.8,47.86,47.8,47.84,51973.0,44.2208,44.2763,44.2208,44.2578,51973.0
2020-02-12 14:15:00,47.85,47.86,47.75,47.79,56925.0,44.2671,44.2763,44.1746,44.2116,56925.0
2020-02-12 14:20:00,47.78,47.81,47.78,47.79,12221.0,44.2023,44.2301,44.2023,44.2116,12221.0
2020-02-12 14:25:00,47.79,47.8,47.77,47.78,38387.0,44.2116,44.2208,44.1931,44.2023,38387.0
2020-02-12 14:30:00,47.77,47.77,47.76,47.76,29063.0,44.1931,44.1931,44.1838,44.1838,29063.0
2020-02-12 14:35:00,47.77,47.85,47.76,47.84,74844.0,44.1931,44.2671,44.1838,44.2578,74844.0
2020-02-12 14:40:00,47.84,47.86,47.79,47.82,47830.0,44.2578,44.2763,44.2116,44.2393,47830.0
2020-02-12 14:45:00,47.82,47.85,47.82,47.84,15237.0,44.2393,44.2671,44.2393,44.2578,15237.0
2020-02-12 14:50:00,47.83,47.86,47.81,47.81,43490.0,44.2486,44.2763,44.2301,44.2301,43490.0
2020-02-12 14:55:00,47.81,47.86,47.8,47.85,47481.0,44.2301,44.2763,44.2208,44.2671,47481.0
2020-02-12 15:00:00,47.84,47.86,47.8,47.84,52624.0,44.2578,44.2763,44.2208,44.2578,52624.0
2020-02-12 15:05:00,47.83,47.83,47.78,47.78,38101.0,44.2486,44.2486,44.2023,44.2023,38101.0
2020-02-12 15:10:00,47.79,47.79,47.75,47.77,27153.0,44.2116,44.2116,44.1746,44.1931,27153.0
2020-02-12 15:15:00,47.77,47.79,47.75,47.79,29323.0,44.1931,44.2116,44.1746,44.2116,29323.0
2020-02-12 15:20:00,47.79,47.83,47.78,47.83,15434.0,44.2116,44.2486,44.2023,44.2486,15434.0
2020-02-12 15:25:00,47.83,47.83,47.8,47.81,28740.0,44.2486,44.2486,44.2208,44.2301,28740.0
2020-02-12 15:30:00,47.8,47.83,47.77,47.83,84125.0,44.2208,44.2486,44.1931,44.2486,84125.0
2020-02-12 15:35:00,47.82,47.87,47.82,47.84,114300.0,44.2393,44.2856,44.2393,44.2578,114300.0
2020-02-12 15:40:00,47.84,47.86,47.77,47.8,156335.0,44.2578,44.2763,44.1931,44.2208,156335.0
2020-02-12 15:45:00,47.79,47.82,47.76,47.77,57505.0,44.2116,44.2393,44.1838,44.1931,57505.0
2020-02-12 15:50:00,47.77,47.83,47.76,47.82,162581.0,44.1931,44.2486,44.1838,44.2393,162581.0
2020-02-12 15:55:00,47.82,47.84,47.75,47.77,367353.0,44.2393,44.2578,44.1746,44.1931,367353.0
2020-02-13 09:30:00,47.39,47.58,47.28,47.52,148617.0,44.0084,44.1848,43.9063,44.1291,148617.0
2020-02-13 09:35:00,47.52,47.58,47.42,47.46,104481.0,44.1291,44.1848,44.0363,44.0734,104481.0
2020-02-13 09:40:00,47.46,47.48,47.33,47.44,65207.0,44.0734,44.092,43.9527,44.0548,65207.0
2020-02-13 09:45:00,47.44,47.58,47.44,47.57,125592.0,44.0548,44.1848,44.0548,44.1756,125592.0
2020-02-13 09:50:00,47.58,47.6,47.51,47.58,81636.0,44.1848,44.2034,44.1198,44.1848,81636.0
2020-02-13 09:55:00,47.59,47.59,47.29,47.29,50267.0,44.1941,44.1941,43.9155,43.9155,50267.0
2020-02-13 10:00:00,47.29,47.35,47.15,47.19,88749.0,43.9155,43.9713,43.7855,43.8227,88749.0
2020-02-13 10:05:00,47.21,47.37,47.21,47.3,42661.0,43.8412,43.9898,43.8412,43.9248,42661.0
2020-02-13 10:10:00,47.3,47.36,47.27,47.34,42786.0,43.9248,43.9805,43.897,43.962,42786.0
2020-02-13 10:15:00,47.34,47.36,47.28,47.33,68500.0,43.962,43.9805,43.9063,43.9527,68500.0
2020-02-13 10:20:00,47.33,47.33,47.25,47.26,28841.0,43.9527,43.9527,43.8784,43.8877,28841.0
2020-02-13 10:25:00,47.25,47.38,47.22,47.33,44840.0,43.8784,43.9991,43.8505,43.9527,44840.0
2020-02-13 10:30:00,47.33,47.35,47.25,47.31,40408.0,43.9527,43.9713,43.8784,43.9341,40408.0
2020-02-13 10:35:00,47.3,47.31,47.17,47.28,48620.0,43.9248,43.9341,43.8041,43.9063,48620.0
2020-02-13 10:40:00,47.26,47.27,47.22,47.23,30094.0,43.8877,43.897,43.8505,43.8598,30094.0
2020-02-13 10:45:00,47.24,47.33,47.24,47.33,51335.0,43.8691,43.9527,43.8691,43.9527,51335.0
2020-02-13 10:50:00,47.32,47.37,47.3,47.31,38344.0,43.9434,43.9898,43.9248,43.9341,38344.0
2020-02-13 10:55:00,47.3,47.36,47.27,47.33,22330.0,43.9248,43.9805,43.897,43.9527,22330.0
2020-02-13 11:00:00,47.32,47.4,47.31,47.37,36688.0,43.9434,44.0177,43.9341,43.9898,36688.0
2020-02-13 11:05:00,47.37,47.38,47.35,47.36,13173.0,43.9898,43.9991,43.9713,43.9805,13173.0
2020-02-13 11:10:00,47.36,47.39,47.3,47.37,42846.0,43.9805,44.0084,43.9248,43.9898,42846.0
2020-02-13 11:15:00,47.37,47.41,47.36,47.41,62529.0,43.9898,44.027,43.9805,44.027,62529.0
2020-02-13 11:20:00,47.4,47.45,47.35,47.43,15566.0,44.0177,44.0641,43.9713,44.0455,15566.0
2020-02-13 11:25:00,47.43,47.44,47.37,47.37,42291.0,44.0455,44.0548,43.9898,43.9898,42291.0
2020-02-13 11:30:00,47.37,47.37,47.3,47.32,17648.0,43.9898,43.9898,43.9248,43.9434,17648.0
2020-02-13 11:35:00,47.32,47.34,47.3,47.33,30990.0,43.9434,43.962,43.9248,43.9527,30990.0
2020-02-13 11:40:00,47.33,47.37,47.3,47.31,25148.0,43.9527,43.9898,43.9248,43.9341,25148.0
2020-02-13 11:45:00,47.32,47.34,47.26,47.28,40791.0,43.9434,43.962,43.8877,43.9063,40791.0
2020-02-13 11:50:00,47.27,47.31,47.27,47.29,22562.0,43.897,43.9341,43.897,43.9155,22562.0
2020-02-13 11:55:00,47.3,47.32,47.29,47.31,13699.0,43.9248,43.9434,43.9155,43.9341,13699.0
2020-02-13 12:00:00,47.3,47.35,47.3,47.34,16132.0,43.9248,43.9713,43.9248,43.962,16132.0
2020-02-13 12:05:00,47.34,47.39,47.32,47.39,14085.0,43.962,44.0084,43.9434,44.0084,14085.0
2020-02-13 12:10:00,47.39,47.4,47.31,47.32,19618.0,44.0084,44.0177,43.9341,43.9434,19618.0
2020-02-13 12:15:00,47.32,47.35,47.31,47.33,15614.0,43.9434,43.9713,43.9341,43.9527,15614.0
2020-02-13 12:20:00,47.31,47.32,47.28,47.3,22164.0,43.9341,43.9434,43.9063,43.9248,22164.0
2020-02-13 12:25:00,47.3,47.33,47.29,47.32,24816.0,43.9248,43.9527,43.9155,43.9434,24816.0
2020-02-13 12:30:00,47.32,47.32,47.28,47.29,13366.0,43.9434,43.9434,43.9063,43.9155,13366.0
2020-02-13 12:35:00,47.28,47.29,47.26,47.26,14407.0,43.9063,43.9155,43.8877,43.8877,14407.0
2020-02-13 12:40:00,47.26,47.29,47.23,47.24,30887.0,43.8877,43.9155,43.8598,43.8691,30887.0
2020-02-13 12:45:00,47.24,47.3,47.24,47.28,23185.0,43.8691,43.9248,43.8691,43.9063,23185.0
2020-02-13 12:50:00,47.28,47.36,47.28,47.32,19853.0,43.9063,43.9805,43.9063,43.9434,19853.0
2020-02-13 12:55:00,47.33,47.33,47.25,47.26,18655.0,43.9527,43.9527,43.8784,43.8877,18655.0
2020-02-13 13:00:00,47.26,47.29,47.24,47.24,16928.0,43.8877,43.9155,43.8691,43.8691,16928.0
2020-02-13 13:05:00,47.23,47.26,47.2,47.22,28626.0,43.8598,43.8877,43.832,43.8505,28626.0
2020-02-13 13:10:00,47.21,47.24,47.2,47.2,12907.0,43.8412,43.8691,43.832,43.832,12907.0
2020-02-13 13:15:00,47.2,47.2,47.17,47.17,24682.0,43.832,43.832,43.8041,43.8041,24682.0
2020-02-13 13:20:00,47.18,47.21,47.17,47.18,22407.0,43.8134,43.8412,43.8041,43.8134,22407.0
2020-02-13 13:25:00,47.19,47.21,47.17,47.21,18528.0,43.8227,43.8412,43.8041,43.8412,18528.0
2020-02-13 13:30:00,47.2,47.2,47.16,47.16,235201.0,43.832,43.832,43.7948,43.7948,235201.0
2020-02-13 13:35:00,47.16,47.29,47.16,47.28,37219.0,43.7948,43.9155,43.7948,43.9063,37219.0
2020-02-13 13:40:00,47.28,47.37,47.28,47.34,21906.0,43.9063,43.9898,43.9063,43.962,21906.0
2020-02-13 13:45:00,47.35,47.37,47.34,47.36,14462.0,43.9713,43.9898,43.962,43.9805,14462.0
2020-02-13 13:50:00,47.35,47.36,47.32,47.32,19019.0,43.9713,43.9805,43.9434,43.9434,19019.0
2020-02-13 13:55:00,47.33,47.38,47.33,47.37,59637.0,43.9527,43.9991,43.9527,43.9898,59637.0
2020-02-13 14:00:00,47.36,47.4,47.35,47.36,25639.0,43.9805,44.0177,43.9713,43.9805,25639.0
2020-02-13 14:05:00,47.36,47.37,47.31,47.32,33444.0,43.9805,43.9898,43.9341,43.9434,33444.0
2020-02-13 14:10:00,47.31,47.32,47.27,47.31,31246.0,43.9341,43.9434,43.897,43.9341,31246.0
2020-02-13 14:15:00,47.32,47.34,47.29,47.3,18644.0,43.9434,43.962,43.9155,43.9248,18644.0
2020-02-13 14:20:00,47.3,47.32,47.28,47.29,11685.0,43.9248,43.9434,43.9063,43.9155,11685.0
2020-02-13 14:25:00,47.29,47.29,47.25,47.26,28814.0,43.9155,43.9155,43.8784,43.8877,28814.0
2020-02-13 14:30:00,47.26,47.27,47.25,47.26,32329.0,43.8877,43.897,43.8784,43.8877,32329.0
2020-02-13 14:35:00,47.27,47.3,47.26,47.28,36582.0,43.897,43.9248,43.8877,43.9063,36582.0
2020-02-13 14:40:00,47.28,47.29,47.26,47.29,23551.0,43.9063,43.9155,43.8877,43.9155,23551.0
2020-02-13 14:45:00,47.29,47.29,47.24,47.26,18452.0,43.9155,43.9155,43.8691,43.8877,18452.0
2020-02-13 14:50:00,47.27,47.29,47.27,47.28,17762.0,43.897,43.9155,43.897,43.9063,17762.0
2020-02-13 14:55:00,47.29,47.29,47.28,47.28,17806.0,43.9155,43.9155,43.9063,43.9063,17806.0
2020-02-13 15:00:00,47.28,47.36,47.28,47.3,186745.0,43.9063,43.9805,43.9063,43.9248,186745.0
2020-02-13 15:05:00,47.3,47.39,47.29,47.36,40435.0,43.9248,44.0084,43.9155,43.9805,40435.0
2020-02-13 15:10:00,47.37,47.38,47.31,47.35,154630.0,43.9898,43.9991,43.9341,43.9713,154630.0
2020-02-13 15:15:00,47.36,47.38,47.32,47.34,53906.0,43.9805,43.9991,43.9434,43.962,53906.0
2020-02-13 15:20:00,47.34,47.4,47.31,47.33,62962.0,43.962,44.0177,43.9341,43.9527,62962.0
2020-02-13 15:25:00,47.33,47.38,47.32,47.34,56942.0,43.9527,43.9991,43.9434,43.962,56942.0
2020-02-13 15:30:00,47.34,47.36,47.29,47.34,94784.0,43.962,43.9805,43.9155,43.962,94784.0
2020-02-13 15:35:00,47.35,47.36,47.35,47.36,61646.0,43.9713,43.9805,43.9713,43.9805,61646.0
2020-02-13 15:40:00,47.35,47.37,47.25,47.33,306932.0,43.9713,43.9898,43.8784,43.9527,306932.0
2020-02-13 15:45:00,47.33,47.33,47.25,47.27,150428.0,43.9527,43.9527,43.8784,43.897,150428.0
2020-02-13 15:50:00,47.26,47.34,47.25,47.29,277531.0,43.8877,43.962,43.8784,43.9155,277531.0
2020-02-13 15:55:00,47.28,47.32,47.24,47.3,374679.0,43.9063,43.9434,43.8691,43.9248,374679.0
2020-02-14 09:30:00,47.12,47.22,47.04,47.14,70937.0,43.7577,43.8505,43.6834,43.7762,70937.0
2020-02-14 09:35:00,47.15,47.31,47.11,47.22,39252.0,43.7855,43.9341,43.7484,43.8505,39252.0
2020-02-14 09:40:00,47.23,47.3,47.17,47.3,34208.0,43.8598,43.9248,43.8041,43.9248,34208.0
2020-02-14 09:45:00,47.3,47.31,47.23,47.23,32887.0,43.9248,43.9341,43.8598,43.8598,32887.0
2020-02-14 09:50:00,47.22,47.32,47.2,47.25,39898.0,43.8505,43.9434,43.832,43.8784,39898.0
2020-02-14 09:55:00,47.25,47.25,47.01,47.03,78672.0,43.8784,43.8784,43.6555,43.6741,78672.0
2020-02-14 10:00:00,47.03,47.08,46.96,46.96,113242.0,43.6741,43.7205,43.6091,43.6091,113242.0
2020-02-14 10:05:00,46.96,47.0,46.91,46.99,81651.0,43.6091,43.6462,43.5627,43.6369,81651.0
2020-02-14 10:10:00,46.99,46.99,46.9,46.96,64300.0,43.6369,43.6369,43.5534,43.6091,64300.0
2020-02-14 10:15:00,46.97,47.09,46.96,47.08,36119.0,43.6184,43.7298,43.6091,43.7205,36119.0
2020-02-14 10:20:00,47.08,47.11,46.96,46.96,50682.0,43.7205,43.7484,43.6091,43.6091,50682.0
2020-02-14 10:25:00,46.96,47.02,46.93,47.0,17011.0,43.6091,43.6648,43.5812,43.6462,17011.0
2020-02-14 10:30:00,46.99,47.06,46.97,47.04,48911.0,43.6369,43.702,43.6184,43.6834,48911.0
2020-02-14 10:35:00,47.04,47.07,46.97,47.02,39010.0,43.6834,43.7112,43.6184,43.6648,39010.0
2020-02-14 10:40:00,47.03,47.09,47.02,47.05,22956.0,43.6741,43.7298,43.6648,43.6927,22956.0
2020-02-14 10:45:00,47.05,47.11,47.05,47.07,41008.0,43.6927,43.7484,43.6927,43.7112,41008.0
2020-02-14 10:50:00,47.06,47.06,46.99,46.99,32331.0,43.702,43.702,43.6369,43.6369,32331.0
2020-02-14 10:55:00,46.98,46.99,46.93,46.93,65251.0,43.6277,43.6369,43.5812,43.5812,65251.0
2020-02-14 11:00:00,46.94,46.94,46.87,46.87,47076.0,43.5905,43.5905,43.5255,43.5255,47076.0
2020-02-14 11:05:00,46.88,46.88,46.81,46.83,83028.0,43.5348,43.5348,43.4698,43.4884,83028.0
2020-02-14 11:10:00,46.82,46.87,46.76,46.83,33623.0,43.4791,43.5255,43.4234,43.4884,33623.0
2020-02-14 11:15:00,46.83,46.91,46.82,46.87,31145.0,43.4884,43.5627,43.4791,43.5255,31145.0
2020-02-14 11:20:00,46.88,46.98,46.85,46.98,68936.0,43.5348,43.6277,43.5069,43.6277,68936.0
2020-02-14 11:25:00,46.98,47.08,46.98,47.02,48081.0,43.6277,43.7205,43.6277,43.6648,48081.0
2020-02-14 11:30:00,47.03,47.12,47.01,47.06,45933.0,43.6741,43.7577,43.6555,43.702,45933.0
2020-02-14 11:35:00,47.06,47.06,46.98,46.98,19520.0,43.702,43.702,43.6277,43.6277,19520.0
2020-02-14 11:40:00,46.98,47.02,46.96,46.99,19090.0,43.6277,43.6648,43.6091,43.6369,19090.0
2020-02-14 11:45:00,47.0,47.04,46.96,46.96,31709.0,43.6462,43.6834,43.6091,43.6091,31709.0
2020-02-14 11:50:00,46.96,46.97,46.94,46.94,19145.0,43.6091,43.6184,43.5905,43.5905,19145.0
2020-02-14 11:55:00,46.94,46.97,46.92,46.92,33242.0,43.5905,43.6184,43.5719,43.5719,33242.0
2020-02-14 12:00:00,46.92,46.93,46.87,46.89,20300.0,43.5719,43.5812,43.5255,43.5441,20300.0
2020-02-14 12:05:00,46.9,46.91,46.86,46.88,18239.0,43.5534,43.5627,43.5162,43.5348,18239.0
2020-02-14 12:10:00,46.88,46.88,46.84,46.86,30008.0,43.5348,43.5348,43.4976,43.5162,30008.0
2020-02-14 12:15:00,46.86,46.87,46.83,46.85,16158.0,43.5162,43.5255,43.4884,43.5069,16158.0
2020-02-14 12:20:00,46.85,46.89,46.8,46.86,68597.0,43.5069,43.5441,43.4605,43.5162,68597.0
2020-02-14 12:25:00,46.86,46.9,46.86,46.9,12009.0,43.5162,43.5534,43.5162,43.5534,12009.0
2020-02-14 12:30:00,46.9,46.9,46.86,46.87,13792.0,43.5534,43.5534,43.5162,43.5255,13792.0
2020-02-14 12:35:00,46.86,46.87,46.84,46.86,20238.0,43.5162,43.5255,43.4976,43.5162,20238.0
2020-02-14 12:40:00,46.86,46.93,46.85,46.87,36082.0,43.5162,43.5812,43.5069,43.5255,36082.0
2020-02-14 12:45:00,46.86,46.86,46.83,46.84,26073.0,43.5162,43.5162,43.4884,43.4976,26073.0
2020-02-14 12:50:00,46.84,46.86,46.81,46.82,27092.0,43.4976,43.5162,43.4698,43.4791,27092.0
2020-02-14 12:55:00,46.83,46.86,46.81,46.84,25643.0,43.4884,43.5162,43.4698,43.4976,25643.0
2020-02-14 13:00:00,46.84,46.89,46.83,46.89,33697.0,43.4976,43.5441,43.4884,43.5441,33697.0
2020-02-14 13:05:00,46.89,46.92,46.79,46.8,29035.0,43.5441,43.5719,43.4512,43.4605,29035.0
2020-02-14 13:10:00,46.8,46.85,46.79,46.83,29074.0,43.4605,43.5069,43.4512,43.4884,29074.0
2020-02-14 13:15:00,46.84,46.85,46.78,46.78,118806.0,43.4976,43.5069,43.4419,43.4419,118806.0
2020-02-14 13:20:00,46.77,46.82,46.76,46.82,15920.0,43.4326,43.4791,43.4234,43.4791,15920.0
2020-02-14 13:25:00,46.82,46.89,46.81,46.89,40956.0,43.4791,43.5441,43.4698,43.5441,40956.0
2020-02-14 13:30:00,46.87,46.92,46.87,46.91,32270.0,43.5255,43.5719,43.5255,43.5627,32270.0
2020-02-14 13:35:00,46.91,46.94,46.87,46.87,27876.0,43.5627,43.5905,43.5255,43.5255,27876.0
2020-02-14 13:40:00,46.87,46.9,46.87,46.9,29596.0,43.5255,43.5534,43.5255,43.5534,29596.0
2020-02-14 13:45:00,46.9,46.91,46.87,46.88,26012.0,43.5534,43.5627,43.5255,43.5348,26012.0
2020-02-14 13:50:00,46.88,46.89,46.79,46.8,50804.0,43.5348,43.5441,43.4512,43.4605,50804.0
2020-02-14 13:55:00,46.79,46.8,46.7,46.72,47671.0,43.4512,43.4605,43.3676,43.3862,47671.0
2020-02-14 14:00:00,46.72,46.73,46.68,46.7,30428.0,43.3862,43.3955,43.3491,43.3676,30428.0
2020-02-14 14:05:00,46.71,46.77,46.7,46.77,43709.0,43.3769,43.4326,43.3676,43.4326,43709.0
2020-02-14 14:10:00,46.77,46.79,46.73,46.75,37429.0,43.4326,43.4512,43.3955,43.4141,37429.0
2020-02-14 14:15:00,46.75,46.76,46.68,46.71,44543.0,43.4141,43.4234,43.3491,43.3769,44543.0
2020-02-14 14:20:00,46.71,46.77,46.71,46.76,29089.0,43.3769,43.4326,43.3769,43.4234,29089.0
2020-02-14 14:25:00,46.76,46.8,46.76,46.78,22059.0,43.4234,43.4605,43.4234,43.4419,22059.0
2020-02-14 14:30:00,46.77,46.91,46.76,46.82,132335.0,43.4326,43.5627,43.4234,43.4791,132335.0
2020-02-14 14:35:00,46.82,46.88,46.79,46.84,76943.0,43.4791,43.5348,43.4512,43.4976,76943.0
2020-02-14 14:40:00,46.83,46.83,46.77,46.81,16481.0,43.4884,43.4884,43.4326,43.4698,16481.0
2020-02-14 14:45:00,46.8,46.83,46.77,46.8,30460.0,43.4605,43.4884,43.4326,43.4605,30460.0
2020-02-14 14:50:00,46.8,46.81,46.73,46.77,41817.0,43.4605,43.4698,43.3955,43.4326,41817.0
2020-02-14 14:55:00,46.77,46.81,46.74,46.81,24273.0,43.4326,43.4698,43.4048,43.4698,24273.0
2020-02-14 15:00:00,46.81,46.87,46.79,46.84,41882.0,43.4698,43.5255,43.4512,43.4976,41882.0
2020-02-14 15:05:00,46.84,46.88,46.82,46.86,40411.0,43.4976,43.5348,43.4791,43.5162,40411.0
2020-02-14 15:10:00,46.86,46.88,46.82,46.88,27465.0,43.5162,43.5348,43.4791,43.5348,27465.0
2020-02-14 15:15:00,46.87,46.93,46.86,46.91,37498.0,43.5255,43.5812,43.5162,43.5627,37498.0
2020-02-14 15:20:00,46.91,46.98,46.89,46.98,49971.0,43.5627,43.6277,43.5441,43.6277,49971.0
2020-02-14 15:25:00,46.98,47.04,46.98,47.02,49719.0,43.6277,43.6834,43.6277,43.6648,49719.0
2020-02-14 15:30:00,47.02,47.09,47.0,47.05,49942.0,43.6648,43.7298,43.6462,43.6927,49942.0
2020-02-14 15:35:00,47.05,47.13,47.04,47.09,120418.0,43.6927,43.767,43.6834,43.7298,120418.0
2020-02-14 15:40:00,47.09,47.15,47.08,47.15,64333.0,43.7298,43.7855,43.7205,43.7855,64333.0
2020-02-14 15:45:00,47.15,47.16,47.1,47.11,100507.0,43.7855,43.7948,43.7391,43.7484,100507.0
2020-02-14 15:50:00,47.11,47.15,47.06,47.07,197050.0,43.7484,43.7855,43.702,43.7112,197050.0
2020-02-14 15:55:00,47.08,47.24,47.07,47.24,642494.0,43.7205,43.8691,43.7112,43.8691,642494.0
2020-02-18 09:30:00,47.03,47.25,46.99,47.17,143569.0,43.6741,43.8784,43.6369,43.8041,143569.0
2020-02-18 09:35:00,47.16,47.31,47.09,47.12,33276.0,43.7948,43.9341,43.7298,43.7577,33276.0
2020-02-18 09:40:00,47.12,47.28,47.1,47.15,87820.0,43.7577,43.9063,43.7391,43.7855,87820.0
2020-02-18 09:45:00,47.15,47.21,47.11,47.17,27879.0,43.7855,43.8412,43.7484,43.8041,27879.0
2020-02-18 09:50:00,47.17,47.19,47.1,47.1,111018.0,43.8041,43.8227,43.7391,43.7391,111018.0
2020-02-18 09:55:00,47.1,47.18,47.08,47.16,47155.0,43.7391,43.8134,43.7205,43.7948,47155.0
2020-02-18 10:00:00,47.16,47.25,47.14,47.2,82203.0,43.7948,43.8784,43.7762,43.832,82203.0
2020-02-18 10:05:00,47.2,47.21,47.09,47.18,61004.0,43.832,43.8412,43.7298,43.8134,61004.0
2020-02-18 10:10:00,47.19,47.24,47.13,47.23,49125.0,43.8227,43.8691,43.767,43.8598,49125.0
2020-02-18 10:15:00,47.23,47.25,47.14,47.14,39073.0,43.8598,43.8784,43.7762,43.7762,39073.0
2020-02-18 10:20:00,47.15,47.23,47.14,47.21,41013.0,43.7855,43.8598,43.7762,43.8412,41013.0
2020-02-18 10:25:00,47.2,47.21,47.05,47.07,56536.0,43.832,43.8412,43.6927,43.7112,56536.0
2020-02-18 10:30:00,47.07,47.14,47.06,47.06,50843.0,43.7112,43.7762,43.702,43.702,50843.0
2020-02-18 10:35:00,47.06,47.13,47.03,47.13,39165.0,43.702,43.767,43.6741,43.767,39165.0
2020-02-18 10:40:00,47.12,47.17,47.09,47.15,34404.0,43.7577,43.8041,43.7298,43.7855,34404.0
2020-02-18 10:45:00,47.15,47.24,47.15,47.17,30907.0,43.7855,43.8691,43.7855,43.8041,30907.0
2020-02-18 10:50:00,47.16,47.16,47.05,47.05,93499.0,43.7948,43.7948,43.6927,43.6927,93499.0
2020-02-18 10:55:00,47.04,47.04,46.92,46.94,65570.0,43.6834,43.6834,43.5719,43.5905,65570.0
2020-02-18 11:00:00,46.93,46.94,46.82,46.82,94153.0,43.5812,43.5905,43.4791,43.4791,94153.0
2020-02-18 11:05:00,46.82,46.82,46.7,46.71,50965.0,43.4791,43.4791,43.3676,43.3769,50965.0
2020-02-18 11:10:00,46.71,46.71,46.59,46.59,58229.0,43.3769,43.3769,43.2655,43.2655,58229.0
2020-02-18 11:15:00,46.59,46.6,46.4,46.41,159418.0,43.2655,43.2748,43.089,43.0983,159418.0
2020-02-18 11:20:00,46.4,46.51,46.27,46.39,320822.0,43.089,43.1912,42.9683,43.0798,320822.0
2020-02-18 11:25:00,46.4,46.4,46.2,46.31,296806.0,43.089,43.089,42.9033,43.0055,296806.0
2020-02-18 11:30:00,46.3,46.42,46.3,46.39,108496.0,42.9962,43.1076,42.9962,43.0798,108496.0
2020-02-18 11:35:00,46.39,46.45,46.38,46.4,61718.0,43.0798,43.1355,43.0705,43.089,61718.0
2020-02-18 11:40:00,46.39,46.41,46.35,46.4,54569.0,43.0798,43.0983,43.0426,43.089,54569.0
2020-02-18 11:45:00,46.4,46.44,46.37,46.4,56655.0,43.089,43.1262,43.0612,43.089,56655.0
2020-02-18 11:50:00,46.41,46.52,46.41,46.47,36658.0,43.0983,43.2005,43.0983,43.1541,36658.0
2020-02-18 11:55:00,46.47,46.47,46.41,46.44,18910.0,43.1541,43.1541,43.0983,43.1262,18910.0
2020-02-18 12:00:00,46.44,46.47,46.35,46.35,57336.0,43.1262,43.1541,43.0426,43.0426,57336.0
2020-02-18 12:05:00,46.34,46.44,46.34,46.44,24992.0,43.0333,43.1262,43.0333,43.1262,24992.0
2020-02-18 12:10:00,46.44,46.47,46.41,46.45,38483.0,43.1262,43.1541,43.0983,43.1355,38483.0
2020-02-18 12:15:00,46.46,46.49,46.43,46.48,21482.0,43.1448,43.1726,43.1169,43.1633,21482.0
2020-02-18 12:20:00,46.48,46.52,46.41,46.41,26660.0,43.1633,43.2005,43.0983,43.0983,26660.0
2020-02-18 12:25:00,46.4,46.41,46.35,46.39,31066.0,43.089,43.0983,43.0426,43.0798,31066.0
2020-02-18 12:30:00,46.38,46.46,46.37,46.45,34631.0,43.0705,43.1448,43.0612,43.1355,34631.0
2020-02-18 12:35:00,46.45,46.48,46.43,46.46,33713.0,43.1355,43.1633,43.1169,43.1448,33713.0
2020-02-18 12:40:00,46.47,46.49,46.45,46.47,35340.0,43.1541,43.1726,43.1355,43.1541,35340.0
2020-02-18 12:45:00,46.46,46.52,46.44,46.51,41672.0,43.1448,43.2005,43.1262,43.1912,41672.0
2020-02-18 12:50:00,46.5,46.56,46.5,46.52,55457.0,43.1819,43.2376,43.1819,43.2005,55457.0
2020-02-18 12:55:00,46.52,46.53,46.49,46.5,18340.0,43.2005,43.2098,43.1726,43.1819,18340.0
2020-02-18 13:00:00,46.51,46.63,46.5,46.62,61102.0,43.1912,43.3026,43.1819,43.2933,61102.0
2020-02-18 13:05:00,46.61,46.69,46.61,46.66,75851.0,43.2841,43.3584,43.2841,43.3305,75851.0
2020-02-18 13:10:00,46.66,46.68,46.59,46.61,95290.0,43.3305,43.3491,43.2655,43.2841,95290.0
2020-02-18 13:15:00,46.61,46.64,46.59,46.63,40059.0,43.2841,43.3119,43.2655,43.3026,40059.0
2020-02-18 13:20:00,46.64,46.64,46.59,46.6,17249.0,43.3119,43.3119,43.2655,43.2748,17249.0
2020-02-18 13:25:00,46.6,46.64,46.58,46.63,36977.0,43.2748,43.3119,43.2562,43.3026,36977.0
2020-02-18 13:30:00,46.64,46.68,46.6,46.61,25346.0,43.3119,43.3491,43.2748,43.2841,25346.0
2020-02-18 13:35:00,46.61,46.62,46.6,46.62,16121.0,43.2841,43.2933,43.2748,43.2933,16121.0
2020-02-18 13:40:00,46.61,46.61,46.58,46.59,28638.0,43.2841,43.2841,43.2562,43.2655,28638.0
2020-02-18 13:45:00,46.58,46.62,46.56,46.61,40432.0,43.2562,43.2933,43.2376,43.2841,40432.0
2020-02-18 13:50:00,46.61,46.63,46.58,46.6,21313.0,43.2841,43.3026,43.2562,43.2748,21313.0
2020-02-18 13:55:00,46.6,46.65,46.6,46.65,38167.0,43.2748,43.3212,43.2748,43.3212,38167.0
2020-02-18 14:00:00,46.65,46.67,46.63,46.65,17610.0,43.3212,43.3398,43.3026,43.3212,17610.0
2020-02-18 14:05:00,46.65,46.67,46.62,46.62,23970.0,43.3212,43.3398,43.2933,43.2933,23970.0
2020-02-18 14:10:00,46.62,46.63,46.58,46.59,24842.0,43.2933,43.3026,43.2562,43.2655,24842.0
2020-02-18 14:15:00,46.6,46.7,46.59,46.66,42457.0,43.2748,43.3676,43.2655,43.3305,42457.0
2020-02-18 14:20:00,46.67,46.72,46.65,46.71,26699.0,43.3398,43.3862,43.3212,43.3769,26699.0
2020-02-18 14:25:00,46.72,46.82,46.71,46.81,133062.0,43.3862,43.4791,43.3769,43.4698,133062.0
2020-02-18 14:30:00,46.81,46.82,46.76,46.82,34436.0,43.4698,43.4791,43.4234,43.4791,34436.0
2020-02-18 14:35:00,46.82,46.82,46.75,46.77,12854.0,43.4791,43.4791,43.4141,43.4326,12854.0
2020-02-18 14:40:00,46.77,46.82,46.76,46.8,17988.0,43.4326,43.4791,43.4234,43.4605,17988.0
2020-02-18 14:45:00,46.8,46.8,46.72,46.72,20416.0,43.4605,43.4605,43.3862,43.3862,20416.0
2020-02-18 14:50:00,46.73,46.74,46.66,46.66,21307.0,43.3955,43.4048,43.3305,43.3305,21307.0
2020-02-18 14:55:00,46.66,46.68,46.64,46.66,29552.0,43.3305,43.3491,43.3119,43.3305,29552.0
2020-02-18 15:00:00,46.66,46.7,46.63,46.7,47265.0,43.3305,43.3676,43.3026,43.3676,47265.0
2020-02-18 15:05:00,46.7,46.71,46.67,46.68,18563.0,43.3676,43.3769,43.3398,43.3491,18563.0
2020-02-18 15:10:00,46.67,46.75,46.67,46.75,21810.0,43.3398,43.4141,43.3398,43.4141,21810.0
2020-02-18 15:15:00,46.74,46.75,46.71,46.73,20802.0,43.4048,43.4141,43.3769,43.3955,20802.0
2020-02-18 15:20:00,46.73,46.74,46.72,46.73,24255.0,43.3955,43.4048,43.3862,43.3955,24255.0
2020-02-18 15:25:00,46.73,46.75,46.68,46.7,33529.0,43.3955,43.4141,43.3491,43.3676,33529.0
2020-02-18 15:30:00,46.7,46.7,46.65,46.66,36435.0,43.3676,43.3676,43.3212,43.3305,36435.0
2020-02-18 15:35:00,46.66,46.67,46.61,46.66,41263.0,43.3305,43.3398,43.2841,43.3305,41263.0
2020-02-18 15:40:00,46.66,46.66,46.62,46.62,68354.0,43.3305,43.3305,43.2933,43.2933,68354.0
2020-02-18 15:45:00,46.63,46.65,46.59,46.6,97000.0,43.3026,43.3212,43.2655,43.2748,97000.0
2020-02-18 15:50:00,46.59,46.67,46.57,46.67,154102.0,43.2655,43.3398,43.2469,43.3398,154102.0
2020-02-18 15:55:00,46.66,46.72,46.63,46.71,347686.0,43.3305,43.3862,43.3026,43.3769,347686.0
2020-02-19 09:30:00,46.99,47.04,46.83,47.0,154118.0,43.6369,43.6834,43.4884,43.6462,154118.0
2020-02-19 09:35:00,46.98,47.29,46.97,47.29,94710.0,43.6277,43.9155,43.6184,43.9155,94710.0
2020-02-19 09:40:00,47.29,47.59,47.23,47.58,131249.0,43.9155,44.1941,43.8598,44.1848,131249.0
2020-02-19 09:45:00,47.58,47.66,47.51,47.64,240178.0,44.1848,44.2591,44.1198,44.2406,240178.0
2020-02-19 09:50:00,47.64,47.81,47.6,47.78,261052.0,44.2406,44.3984,44.2034,44.3706,261052.0
2020-02-19 09:55:00,47.78,47.85,47.59,47.63,168297.0,44.3706,44.4356,44.1941,44.2313,168297.0
2020-02-19 10:00:00,47.65,47.7,47.59,47.65,33344.0,44.2498,44.2963,44.1941,44.2498,33344.0
2020-02-19 10:05:00,47.66,47.7,47.62,47.65,29715.0,44.2591,44.2963,44.222,44.2498,29715.0
2020-02-19 10:10:00,47.66,47.76,47.64,47.73,43320.0,44.2591,44.352,44.2406,44.3241,43320.0
2020-02-19 10:15:00,47.73,47.82,47.73,47.75,103307.0,44.3241,44.4077,44.3241,44.3427,103307.0
2020-02-19 10:20:00,47.74,47.78,47.7,47.7,63112.0,44.3334,44.3706,44.2963,44.2963,63112.0
2020-02-19 10:25:00,47.69,47.69,47.57,47.61,28187.0,44.287,44.287,44.1756,44.2127,28187.0
2020-02-19 10:30:00,47.61,47.69,47.6,47.67,29194.0,44.2127,44.287,44.2034,44.2684,29194.0
2020-02-19 10:35:00,47.68,47.72,47.59,47.61,153639.0,44.2777,44.3149,44.1941,44.2127,153639.0
2020-02-19 10:40:00,47.61,47.62,47.56,47.61,31243.0,44.2127,44.222,44.1663,44.2127,31243.0
2020-02-19 10:45:00,47.61,47.61,47.49,47.53,19682.0,44.2127,44.2127,44.1013,44.1384,19682.0
2020-02-19 10:50:00,47.52,47.52,47.45,47.47,28933.0,44.1291,44.1291,44.0641,44.0827,28933.0
2020-02-19 10:55:00,47.47,47.51,47.47,47.47,24907.0,44.0827,44.1198,44.0827,44.0827,24907.0
2020-02-19 11:00:00,47.46,47.49,47.44,47.47,31096.0,44.0734,44.1013,44.0548,44.0827,31096.0
2020-02-19 11:05:00,47.46,47.48,47.43,47.44,31735.0,44.0734,44.092,44.0455,44.0548,31735.0
2020-02-19 11:10:00,47.43,47.44,47.36,47.41,54351.0,44.0455,44.0548,43.9805,44.027,54351.0
2020-02-19 11:15:00,47.41,47.41,47.37,47.4,51755.0,44.027,44.027,43.9898,44.0177,51755.0
2020-02-19 11:20:00,47.4,47.53,47.36,47.52,49520.0,44.0177,44.1384,43.9805,44.1291,49520.0
2020-02-19 11:25:00,47.52,47.6,47.51,47.56,61385.0,44.1291,44.2034,44.1198,44.1663,61385.0
2020-02-19 11:30:00,47.57,47.57,47.46,47.53,29187.0,44.1756,44.1756,44.0734,44.1384,29187.0
2020-02-19 11:35:00,47.54,47.54,47.46,47.46,11298.0,44.1477,44.1477,44.0734,44.0734,11298.0
2020-02-19 11:40:00,47.46,47.47,47.35,47.36,16711.0,44.0734,44.0827,43.9713,43.9805,16711.0
2020-02-19 11:45:00,47.36,47.44,47.36,47.41,15631.0,43.9805,44.0548,43.9805,44.027,15631.0
2020-02-19 11:50:00,47.4,47.45,47.37,47.39,69316.0,44.0177,44.0641,43.9898,44.0084,69316.0
2020-02-19 11:55:00,47.39,47.41,47.37,47.39,67669.0,44.0084,44.027,43.9898,44.0084,67669.0
2020-02-19 12:00:00,47.39,47.4,47.33,47.36,31462.0,44.0084,44.0177,43.9527,43.9805,31462.0
2020-02-19 12:05:00,47.37,47.4,47.37,47.37,26003.0,43.9898,44.0177,43.9898,43.9898,26003.0
2020-02-19 12:10:00,47.36,47.41,47.34,47.41,58265.0,43.9805,44.027,43.962,44.027,58265.0
2020-02-19 12:15:00,47.41,47.43,47.36,47.39,39581.0,44.027,44.0455,43.9805,44.0084,39581.0
2020-02-19 12:20:00,47.39,47.4,47.39,47.4,14930.0,44.0084,44.0177,44.0084,44.0177,14930.0
2020-02-19 12:25:00,47.4,47.4,47.32,47.34,30685.0,44.0177,44.0177,43.9434,43.962,30685.0
2020-02-19 12:30:00,47.34,47.37,47.34,47.36,15595.0,43.962,43.9898,43.962,43.9805,15595.0
2020-02-19 12:35:00,47.35,47.36,47.28,47.28,13115.0,43.9713,43.9805,43.9063,43.9063,13115.0
2020-02-19 12:40:00,47.28,47.31,47.27,47.3,20700.0,43.9063,43.9341,43.897,43.9248,20700.0
2020-02-19 12:45:00,47.3,47.36,47.3,47.31,262953.0,43.9248,43.9805,43.9248,43.9341,262953.0
2020-02-19 12:50:00,47.31,47.32,47.27,47.29,24766.0,43.9341,43.9434,43.897,43.9155,24766.0
2020-02-19 12:55:00,47.29,47.31,47.27,47.29,25695.0,43.9155,43.9341,43.897,43.9155,25695.0
2020-02-19 13:00:00,47.28,47.28,47.24,47.25,80912.0,43.9063,43.9063,43.8691,43.8784,80912.0
2020-02-19 13:05:00,47.25,47.3,47.23,47.25,56600.0,43.8784,43.9248,43.8598,43.8784,56600.0
2020-02-19 13:10:00,47.25,47.3,47.24,47.3,29775.0,43.8784,43.9248,43.8691,43.9248,29775.0
2020-02-19 13:15:00,47.3,47.3,47.25,47.26,6584.0,43.9248,43.9248,43.8784,43.8877,6584.0
2020-02-19 13:20:00,47.26,47.28,47.22,47.25,41762.0,43.8877,43.9063,43.8505,43.8784,41762.0
2020-02-19 13:25:00,47.26,47.27,47.25,47.26,15699.0,43.8877,43.897,43.8784,43.8877,15699.0
2020-02-19 13:30:00,47.26,47.26,47.2,47.2,24202.0,43.8877,43.8877,43.832,43.832,24202.0
2020-02-19 13:35:00,47.2,47.21,47.17,47.21,23694.0,43.832,43.8412,43.8041,43.8412,23694.0
2020-02-19 13:40:00,47.21,47.21,47.15,47.15,37531.0,43.8412,43.8412,43.7855,43.7855,37531.0
2020-02-19 13:45:00,47.15,47.2,47.14,47.15,22742.0,43.7855,43.832,43.7762,43.7855,22742.0
2020-02-19 13:50:00,47.16,47.19,47.14,47.14,82156.0,43.7948,43.8227,43.7762,43.7762,82156.0
2020-02-19 13:55:00,47.15,47.18,47.09,47.13,33543.0,43.7855,43.8134,43.7298,43.767,33543.0
2020-02-19 14:00:00,47.14,47.17,47.11,47.11,82611.0,43.7762,43.8041,43.7484,43.7484,82611.0
2020-02-19 14:05:00,47.12,47.19,47.1,47.19,30815.0,43.7577,43.8227,43.7391,43.8227,30815.0
2020-02-19 14:10:00,47.18,47.19,47.13,47.19,59697.0,43.8134,43.8227,43.767,43.8227,59697.0
2020-02-19 14:15:00,47.19,47.3,47.18,47.25,77860.0,43.8227,43.9248,43.8134,43.8784,77860.0
2020-02-19 14:20:00,47.25,47.27,47.2,47.21,21424.0,43.8784,43.897,43.832,43.8412,21424.0
2020-02-19 14:25:00,47.21,47.29,47.2,47.28,369890.0,43.8412,43.9155,43.832,43.9063,369890.0
2020-02-19 14:30:00,47.28,47.28,47.2,47.21,24799.0,43.9063,43.9063,43.832,43.8412,24799.0
2020-02-19 14:35:00,47.21,47.27,47.2,47.26,23240.0,43.8412,43.897,43.832,43.8877,23240.0
2020-02-19 14:40:00,47.26,47.32,47.25,47.31,29590.0,43.8877,43.9434,43.8784,43.9341,29590.0
2020-02-19 14:45:00,47.31,47.36,47.31,47.34,29724.0,43.9341,43.9805,43.9341,43.962,29724.0
2020-02-19 14:50:00,47.34,47.36,47.33,47.35,31183.0,43.962,43.9805,43.9527,43.9713,31183.0
2020-02-19 14:55:00,47.34,47.35,47.31,47.32,86928.0,43.962,43.9713,43.9341,43.9434,86928.0
2020-02-19 15:00:00,47.33,47.36,47.27,47.29,30909.0,43.9527,43.9805,43.897,43.9155,30909.0
2020-02-19 15:05:00,47.3,47.31,47.27,47.3,19537.0,43.9248,43.9341,43.897,43.9248,19537.0
2020-02-19 15:10:00,47.3,47.32,47.26,47.29,29771.0,43.9248,43.9434,43.8877,43.9155,29771.0
2020-02-19 15:15:00,47.29,47.3,47.24,47.3,33880.0,43.9155,43.9248,43.8691,43.9248,33880.0
2020-02-19 15:20:00,47.29,47.35,47.27,47.34,138649.0,43.9155,43.9713,43.897,43.962,138649.0
2020-02-19 15:25:00,47.34,47.37,47.31,47.36,117893.0,43.962,43.9898,43.9341,43.9805,117893.0
2020-02-19 15:30:00,47.36,47.41,47.35,47.38,44463.0,43.9805,44.027,43.9713,43.9991,44463.0
2020-02-19 15:35:00,47.39,47.44,47.38,47.43,107406.0,44.0084,44.0548,43.9991,44.0455,107406.0
2020-02-19 15:40:00,47.42,47.47,47.41,47.45,48119.0,44.0363,44.0827,44.027,44.0641,48119.0
2020-02-19 15:45:00,47.45,47.46,47.41,47.42,82789.0,44.0641,44.0734,44.027,44.0363,82789.0
2020-02-19 15:50:00,47.42,47.5,47.41,47.47,204622.0,44.0363,44.1106,44.027,44.0827,204622.0
2020-02-19 15:55:00,47.47,47.48,47.4,47.41,277857.0,44.0827,44.092,44.0177,44.027,277857.0
2020-02-20 09:30:00,47.34,48.22,47.3,47.96,519155.0,43.962,44.7792,43.9248,44.5377,519155.0
2020-02-20 09:35:00,47.93,48.5,47.89,48.23,326087.0,44.5099,45.0392,44.4727,44.7885,326087.0
2020-02-20 09:40:00,48.23,48.45,48.09,48.4,414797.0,44.7885,44.9928,44.6585,44.9463,414797.0
2020-02-20 09:45:00,48.39,48.62,48.34,48.62,448378.0,44.937,45.1506,44.8906,45.1506,448378.0
2020-02-20 09:50:00,48.62,48.8,48.58,48.7,245365.0,45.1506,45.3178,45.1135,45.2249,245365.0
2020-02-20 09:55:00,48.71,48.84,48.71,48.78,185044.0,45.2342,45.3549,45.2342,45.2992,185044.0
2020-02-20 10:00:00,48.79,49.12,48.78,49.04,468058.0,45.3085,45.615,45.2992,45.5407,468058.0
2020-02-20 10:05:00,49.04,49.24,49.03,49.16,251449.0,45.5407,45.7264,45.5314,45.6521,251449.0
2020-02-20 10:10:00,49.16,49.42,49.16,49.39,346402.0,45.6521,45.8935,45.6521,45.8657,346402.0
2020-02-20 10:15:00,49.39,49.39,49.02,49.05,273713.0,45.8657,45.8657,45.5221,45.55,273713.0
2020-02-20 10:20:00,49.06,49.1,48.95,49.02,159144.0,45.5592,45.5964,45.4571,45.5221,159144.0
2020-02-20 10:25:00,49.04,49.1,48.99,49.08,242859.0,45.5407,45.5964,45.4942,45.5778,242859.0
2020-02-20 10:30:00,49.08,49.28,49.08,49.27,152810.0,45.5778,45.7635,45.5778,45.7543,152810.0
2020-02-20 10:35:00,49.28,49.33,49.21,49.25,144594.0,45.7635,45.81,45.6985,45.7357,144594.0
2020-02-20 10:40:00,49.24,49.32,49.17,49.29,174780.0,45.7264,45.8007,45.6614,45.7728,174780.0
2020-02-20 10:45:00,49.3,49.48,49.29,49.38,93408.0,45.7821,45.9493,45.7728,45.8564,93408.0
2020-02-20 10:50:00,49.37,49.49,49.35,49.45,81016.0,45.8471,45.9586,45.8285,45.9214,81016.0
2020-02-20 10:55:00,49.45,49.55,49.45,49.45,91649.0,45.9214,46.0143,45.9214,45.9214,91649.0
2020-02-20 11:00:00,49.45,49.49,49.31,49.38,137121.0,45.9214,45.9586,45.7914,45.8564,137121.0
2020-02-20 11:05:00,49.39,49.52,49.38,49.46,135632.0,45.8657,45.9864,45.8564,45.9307,135632.0
2020-02-20 11:10:00,49.47,49.49,49.26,49.27,305189.0,45.94,45.9586,45.745,45.7543,305189.0
2020-02-20 11:15:00,49.27,49.45,49.19,49.43,204673.0,45.7543,45.9214,45.68,45.9028,204673.0
2020-02-20 11:20:00,49.43,49.5,49.28,49.31,182225.0,45.9028,45.9678,45.7635,45.7914,182225.0
2020-02-20 11:25:00,49.32,49.41,49.21,49.22,303302.0,45.8007,45.8843,45.6985,45.7078,303302.0
2020-02-20 11:30:00,49.22,49.26,48.78,48.89,462041.0,45.7078,45.745,45.2992,45.4014,462041.0
2020-02-20 11:35:00,48.89,49.02,48.74,48.94,262778.0,45.4014,45.5221,45.2621,45.4478,262778.0
2020-02-20 11:40:00,48.94,48.97,48.86,48.87,190079.0,45.4478,45.4757,45.3735,45.3828,190079.0
2020-02-20 11:45:00,48.88,48.88,48.68,48.71,162430.0,45.3921,45.3921,45.2064,45.2342,162430.0
2020-02-20 11:50:00,48.71,48.83,48.61,48.79,215394.0,45.2342,45.3456,45.1413,45.3085,215394.0
2020-02-20 11:55:00,48.8,48.92,48.78,48.83,78312.0,45.3178,45.4292,45.2992,45.3456,78312.0
2020-02-20 12:00:00,48.82,48.95,48.79,48.81,114212.0,45.3364,45.4571,45.3085,45.3271,114212.0
2020-02-20 12:05:00,48.81,48.88,48.69,48.7,114765.0,45.3271,45.3921,45.2156,45.2249,114765.0
2020-02-20 12:10:00,48.7,49.01,48.7,48.91,79916.0,45.2249,45.5128,45.2249,45.4199,79916.0
2020-02-20 12:15:00,48.91,48.93,48.81,48.87,103222.0,45.4199,45.4385,45.3271,45.3828,103222.0
2020-02-20 12:20:00,48.86,48.87,48.74,48.79,72761.0,45.3735,45.3828,45.2621,45.3085,72761.0
2020-02-20 12:25:00,48.78,48.86,48.78,48.84,66204.0,45.2992,45.3735,45.2992,45.3549,66204.0
2020-02-20 12:30:00,48.84,48.86,48.73,48.85,94387.0,45.3549,45.3735,45.2528,45.3642,94387.0
2020-02-20 12:35:00,48.85,48.89,48.81,48.86,88298.0,45.3642,45.4014,45.3271,45.3735,88298.0
2020-02-20 12:40:00,48.86,48.89,48.8,48.84,213306.0,45.3735,45.4014,45.3178,45.3549,213306.0
2020-02-20 12:45:00,48.84,48.93,48.76,48.81,87821.0,45.3549,45.4385,45.2806,45.3271,87821.0
2020-02-20 12:50:00,48.81,48.94,48.76,48.86,191226.0,45.3271,45.4478,45.2806,45.3735,191226.0
2020-02-20 12:55:00,48.86,49.07,48.86,49.07,125224.0,45.3735,45.5685,45.3735,45.5685,125224.0
2020-02-20 13:00:00,49.06,49.07,48.96,49.03,86762.0,45.5592,45.5685,45.4664,45.5314,86762.0
2020-02-20 13:05:00,49.03,49.07,48.96,49.0,191921.0,45.5314,45.5685,45.4664,45.5035,191921.0
2020-02-20 13:10:00,49.0,49.11,48.99,49.07,109570.0,45.5035,45.6057,45.4942,45.5685,109570.0
2020-02-20 13:15:00,49.07,49.08,48.92,48.96,46177.0,45.5685,45.5778,45.4292,45.4664,46177.0
2020-02-20 13:20:00,48.96,48.99,48.89,48.89,43913.0,45.4664,45.4942,45.4014,45.4014,43913.0
2020-02-20 13:25:00,48.9,48.9,48.82,48.84,147694.0,45.4107,45.4107,45.3364,45.3549,147694.0
2020-02-20 13:30:00,48.84,48.85,48.74,48.77,118589.0,45.3549,45.3642,45.2621,45.2899,118589.0
2020-02-20 13:35:00,48.77,48.78,48.6,48.61,91920.0,45.2899,45.2992,45.1321,45.1413,91920.0
2020-02-20 13:40:00,48.62,48.64,48.58,48.59,137495.0,45.1506,45.1692,45.1135,45.1228,137495.0
2020-02-20 13:45:00,48.59,48.59,48.4,48.45,153701.0,45.1228,45.1228,44.9463,44.9928,153701.0
2020-02-20 13:50:00,48.44,48.56,48.44,48.47,187055.0,44.9835,45.0949,44.9835,45.0113,187055.0
2020-02-20 13:55:00,48.46,48.51,48.38,48.48,92672.0,45.0021,45.0485,44.9278,45.0206,92672.0
2020-02-20 14:00:00,48.48,48.72,48.44,48.64,251926.0,45.0206,45.2435,44.9835,45.1692,251926.0
2020-02-20 14:05:00,48.64,48.82,48.64,48.78,89604.0,45.1692,45.3364,45.1692,45.2992,89604.0
2020-02-20 14:10:00,48.79,48.86,48.68,48.8,206490.0,45.3085,45.3735,45.2064,45.3178,206490.0
2020-02-20 14:15:00,48.8,48.82,48.69,48.75,90305.0,45.3178,45.3364,45.2156,45.2714,90305.0
2020-02-20 14:20:00,48.75,48.78,48.73,48.73,37769.0,45.2714,45.2992,45.2528,45.2528,37769.0
2020-02-20 14:25:00,48.73,48.75,48.67,48.71,38418.0,45.2528,45.2714,45.1971,45.2342,38418.0
2020-02-20 14:30:00,48.72,48.79,48.71,48.78,51355.0,45.2435,45.3085,45.2342,45.2992,51355.0
2020-02-20 14:35:00,48.79,48.79,48.68,48.7,43479.0,45.3085,45.3085,45.2064,45.2249,43479.0
2020-02-20 14:40:00,48.69,48.7,48.63,48.65,32116.0,45.2156,45.2249,45.1599,45.1785,32116.0
2020-02-20 14:45:00,48.65,48.69,48.64,48.65,24741.0,45.1785,45.2156,45.1692,45.1785,24741.0
2020-02-20 14:50:00,48.64,48.66,48.6,48.63,41357.0,45.1692,45.1878,45.1321,45.1599,41357.0
2020-02-20 14:55:00,48.63,48.67,48.55,48.57,125182.0,45.1599,45.1971,45.0856,45.1042,125182.0
2020-02-20 15:00:00,48.58,48.6,48.52,48.54,83247.0,45.1135,45.1321,45.0578,45.0763,83247.0
2020-02-20 15:05:00,48.55,48.62,48.54,48.55,100896.0,45.0856,45.1506,45.0763,45.0856,100896.0
2020-02-20 15:10:00,48.54,48.56,48.47,48.49,97476.0,45.0763,45.0949,45.0113,45.0299,97476.0
2020-02-20 15:15:00,48.49,48.56,48.45,48.54,172984.0,45.0299,45.0949,44.9928,45.0763,172984.0
2020-02-20 15:20:00,48.55,48.6,48.52,48.55,103971.0,45.0856,45.1321,45.0578,45.0856,103971.0
2020-02-20 15:25:00,48.55,48.55,48.49,48.5,61700.0,45.0856,45.0856,45.0299,45.0392,61700.0
2020-02-20 15:30:00,48.5,48.51,48.46,48.46,90293.0,45.0392,45.0485,45.0021,45.0021,90293.0
2020-02-20 15:35:00,48.46,48.48,48.43,48.44,119349.0,45.0021,45.0206,44.9742,44.9835,119349.0
2020-02-20 15:40:00,48.45,48.57,48.44,48.54,103368.0,44.9928,45.1042,44.9835,45.0763,103368.0
2020-02-20 15:45:00,48.54,48.54,48.46,48.47,133530.0,45.0763,45.0763,45.0021,45.0113,133530.0
2020-02-20 15:50:00,48.46,48.54,48.46,48.52,324074.0,45.0021,45.0763,45.0021,45.0578,324074.0
2020-02-20 15:55:00,48.52,48.6,48.49,48.58,563151.0,45.0578,45.1321,45.0299,45.1135,563151.0
2020-02-21 09:30:00,48.09,48.32,47.92,47.95,492451.0,44.6585,44.872,44.5006,44.5284,492451.0
2020-02-21 09:35:00,47.95,48.43,47.87,48.14,243492.0,44.5284,44.9742,44.4542,44.7049,243492.0
2020-02-21 09:40:00,48.13,48.18,48.0,48.12,75903.0,44.6956,44.742,44.5749,44.6863,75903.0
2020-02-21 09:45:00,48.12,48.12,47.85,47.92,129751.0,44.6863,44.6863,44.4356,44.5006,129751.0
2020-02-21 09:50:00,47.92,48.04,47.83,48.01,130583.0,44.5006,44.612,44.417,44.5842,130583.0
2020-02-21 09:55:00,48.02,48.11,47.96,48.04,93871.0,44.5934,44.677,44.5377,44.612,93871.0
2020-02-21 10:00:00,48.05,48.05,47.79,47.84,268795.0,44.6213,44.6213,44.3799,44.4263,268795.0
2020-02-21 10:05:00,47.84,47.94,47.81,47.88,118126.0,44.4263,44.5192,44.3984,44.4634,118126.0
2020-02-21 10:10:00,47.88,47.91,47.68,47.73,118103.0,44.4634,44.4913,44.2777,44.3241,118103.0
2020-02-21 10:15:00,47.72,47.83,47.69,47.75,132208.0,44.3149,44.417,44.287,44.3427,132208.0
2020-02-21 10:20:00,47.75,47.81,47.7,47.7,73004.0,44.3427,44.3984,44.2963,44.2963,73004.0
2020-02-21 10:25:00,47.7,47.7,47.57,47.58,95171.0,44.2963,44.2963,44.1756,44.1848,95171.0
2020-02-21 10:30:00,47.59,47.59,47.43,47.46,147685.0,44.1941,44.1941,44.0455,44.0734,147685.0
2020-02-21 10:35:00,47.46,47.51,47.38,47.39,82766.0,44.0734,44.1198,43.9991,44.0084,82766.0
2020-02-21 10:40:00,47.39,47.39,47.21,47.23,205833.0,44.0084,44.0084,43.8412,43.8598,205833.0
2020-02-21 10:45:00,47.24,47.26,47.0,47.03,242514.0,43.8691,43.8877,43.6462,43.6741,242514.0
2020-02-21 10:50:00,47.03,47.04,46.88,46.91,440775.0,43.6741,43.6834,43.5348,43.5627,440775.0
2020-02-21 10:55:00,46.91,46.95,46.76,46.77,184613.0,43.5627,43.5998,43.4234,43.4326,184613.0
2020-02-21 11:00:00,46.77,46.9,46.59,46.63,492473.0,43.4326,43.5534,43.2655,43.3026,492473.0
2020-02-21 11:05:00,46.63,46.63,46.49,46.55,124336.0,43.3026,43.3026,43.1726,43.2283,124336.0
2020-02-21 11:10:00,46.55,46.8,46.53,46.75,123625.0,43.2283,43.4605,43.2098,43.4141,123625.0
2020-02-21 11:15:00,46.75,46.76,46.6,46.64,108175.0,43.4141,43.4234,43.2748,43.3119,108175.0
2020-02-21 11:20:00,46.64,46.79,46.58,46.58,347636.0,43.3119,43.4512,43.2562,43.2562,347636.0
2020-02-21 11:25:00,46.58,46.68,46.53,46.53,268476.0,43.2562,43.3491,43.2098,43.2098,268476.0
2020-02-21 11:30:00,46.52,46.61,46.48,46.52,253589.0,43.2005,43.2841,43.1633,43.2005,253589.0
2020-02-21 11:35:00,46.52,46.63,46.43,46.59,222871.0,43.2005,43.3026,43.1169,43.2655,222871.0
2020-02-21 11:40:00,46.58,46.64,46.48,46.55,111532.0,43.2562,43.3119,43.1633,43.2283,111532.0
2020-02-21 11:45:00,46.55,46.79,46.53,46.75,345255.0,43.2283,43.4512,43.2098,43.4141,345255.0
2020-02-21 11:50:00,46.75,46.79,46.7,46.77,85652.0,43.4141,43.4512,43.3676,43.4326,85652.0
2020-02-21 11:55:00,46.78,46.84,46.77,46.79,73474.0,43.4419,43.4976,43.4326,43.4512,73474.0
2020-02-21 12:00:00,46.8,46.82,46.69,46.72,89513.0,43.4605,43.4791,43.3584,43.3862,89513.0
2020-02-21 12:05:00,46.72,46.78,46.5,46.55,50748.0,43.3862,43.4419,43.1819,43.2283,50748.0
2020-02-21 12:10:00,46.55,46.66,46.55,46.6,55314.0,43.2283,43.3305,43.2283,43.2748,55314.0
2020-02-21 12:15:00,46.6,46.62,46.51,46.54,89744.0,43.2748,43.2933,43.1912,43.2191,89744.0
2020-02-21 12:20:00,46.54,46.67,46.53,46.64,182250.0,43.2191,43.3398,43.2098,43.3119,182250.0
2020-02-21 12:25:00,46.64,46.69,46.63,46.64,102401.0,43.3119,43.3584,43.3026,43.3119,102401.0
2020-02-21 12:30:00,46.65,46.67,46.49,46.53,255670.0,43.3212,43.3398,43.1726,43.2098,255670.0
2020-02-21 12:35:00,46.52,46.52,46.44,46.48,80164.0,43.2005,43.2005,43.1262,43.1633,80164.0
2020-02-21 12:40:00,46.48,46.54,46.38,46.45,72410.0,43.1633,43.2191,43.0705,43.1355,72410.0
2020-02-21 12:45:00,46.45,46.45,46.41,46.43,31200.0,43.1355,43.1355,43.0983,43.1169,31200.0
2020-02-21 12:50:00,46.43,46.46,46.41,46.41,39261.0,43.1169,43.1448,43.0983,43.0983,39261.0
2020-02-21 12:55:00,46.4,46.45,46.4,46.43,38207.0,43.089,43.1355,43.089,43.1169,38207.0
2020-02-21 13:00:00,46.42,46.44,46.4,46.41,38603.0,43.1076,43.1262,43.089,43.0983,38603.0
2020-02-21 13:05:00,46.4,46.4,46.34,46.36,59944.0,43.089,43.089,43.0333,43.0519,59944.0
2020-02-21 13:10:00,46.36,46.38,46.22,46.24,69555.0,43.0519,43.0705,42.9219,42.9405,69555.0
2020-02-21 13:15:00,46.25,46.29,46.22,46.25,39524.0,42.9497,42.9869,42.9219,42.9497,39524.0
2020-02-21 13:20:00,46.25,46.27,46.13,46.13,137230.0,42.9497,42.9683,42.8383,42.8383,137230.0
2020-02-21 13:25:00,46.14,46.2,46.12,46.13,53431.0,42.8476,42.9033,42.829,42.8383,53431.0
2020-02-21 13:30:00,46.13,46.16,46.09,46.12,51370.0,42.8383,42.8662,42.8012,42.829,51370.0
2020-02-21 13:35:00,46.12,46.19,46.08,46.19,119792.0,42.829,42.894,42.7919,42.894,119792.0
2020-02-21 13:40:00,46.19,46.2,46.13,46.14,26452.0,42.894,42.9033,42.8383,42.8476,26452.0
2020-02-21 13:45:00,46.14,46.19,46.13,46.14,46532.0,42.8476,42.894,42.8383,42.8476,46532.0
2020-02-21 13:50:00,46.14,46.16,46.04,46.04,51912.0,42.8476,42.8662,42.7547,42.7547,51912.0
2020-02-21 13:55:00,46.04,46.12,46.03,46.11,46129.0,42.7547,42.829,42.7454,42.8197,46129.0
2020-02-21 14:00:00,46.11,46.14,46.07,46.1,47428.0,42.8197,42.8476,42.7826,42.8105,47428.0
2020-02-21 14:05:00,46.1,46.1,46.01,46.02,47161.0,42.8105,42.8105,42.7269,42.7362,47161.0
2020-02-21 14:10:00,46.01,46.04,45.97,46.0,51896.0,42.7269,42.7547,42.6897,42.7176,51896.0
2020-02-21 14:15:00,46.0,46.03,45.93,45.97,55316.0,42.7176,42.7454,42.6526,42.6897,55316.0
2020-02-21 14:20:00,45.98,46.06,45.97,46.03,86386.0,42.699,42.7733,42.6897,42.7454,86386.0
2020-02-21 14:25:00,46.03,46.23,46.03,46.22,97967.0,42.7454,42.9312,42.7454,42.9219,97967.0
2020-02-21 14:30:00,46.21,46.3,46.2,46.25,58847.0,42.9126,42.9962,42.9033,42.9497,58847.0
2020-02-21 14:35:00,46.26,46.26,46.11,46.16,81218.0,42.959,42.959,42.8197,42.8662,81218.0
2020-02-21 14:40:00,46.16,46.21,46.14,46.15,116814.0,42.8662,42.9126,42.8476,42.8569,116814.0
2020-02-21 14:45:00,46.15,46.16,46.09,46.09,111551.0,42.8569,42.8662,42.8012,42.8012,111551.0
2020-02-21 14:50:00,46.1,46.17,46.06,46.12,161757.0,42.8105,42.8755,42.7733,42.829,161757.0
2020-02-21 14:55:00,46.12,46.17,46.1,46.16,76990.0,42.829,42.8755,42.8105,42.8662,76990.0
2020-02-21 15:00:00,46.16,46.19,46.08,46.09,73134.0,42.8662,42.894,42.7919,42.8012,73134.0
2020-02-21 15:05:00,46.09,46.14,46.02,46.14,119392.0,42.8012,42.8476,42.7362,42.8476,119392.0
2020-02-21 15:10:00,46.14,46.19,46.13,46.15,49687.0,42.8476,42.894,42.8383,42.8569,49687.0
2020-02-21 15:15:00,46.14,46.15,46.07,46.11,64035.0,42.8476,42.8569,42.7826,42.8197,64035.0
2020-02-21 15:20:00,46.11,46.16,46.07,46.12,80487.0,42.8197,42.8662,42.7826,42.829,80487.0
2020-02-21 15:25:00,46.11,46.2,46.1,46.2,179919.0,42.8197,42.9033,42.8105,42.9033,179919.0
2020-02-21 15:30:00,46.19,46.25,46.11,46.14,105585.0,42.894,42.9497,42.8197,42.8476,105585.0
2020-02-21 15:35:00,46.13,46.18,46.08,46.14,110535.0,42.8383,42.8847,42.7919,42.8476,110535.0
2020-02-21 15:40:00,46.15,46.16,46.07,46.08,167039.0,42.8569,42.8662,42.7826,42.7919,167039.0
2020-02-21 15:45:00,46.09,46.16,46.08,46.12,163076.0,42.8012,42.8662,42.7919,42.829,163076.0
2020-02-21 15:50:00,46.12,46.24,46.11,46.16,447809.0,42.829,42.9405,42.8197,42.8662,447809.0
2020-02-21 15:55:00,46.16,46.23,46.11,46.2,565254.0,42.8662,42.9312,42.8197,42.9033,565254.0
2020-02-24 09:30:00,44.54,44.54,43.9,43.96,428957.0,41.3618,41.3618,40.7674,40.8232,428957.0
2020-02-24 09:35:00,43.94,44.43,43.94,44.24,176663.0,40.8046,41.2596,40.8046,41.0832,176663.0
2020-02-24 09:40:00,44.23,44.25,43.95,44.2,249263.0,41.0739,41.0925,40.8139,41.046,249263.0
2020-02-24 09:45:00,44.19,44.56,44.15,44.45,164699.0,41.0367,41.3803,40.9996,41.2782,164699.0
2020-02-24 09:50:00,44.43,44.46,44.29,44.46,148889.0,41.2596,41.2875,41.1296,41.2875,148889.0
2020-02-24 09:55:00,44.46,44.48,44.26,44.26,137325.0,41.2875,41.3061,41.1017,41.1017,137325.0
2020-02-24 10:00:00,44.26,44.36,44.22,44.27,234207.0,41.1017,41.1946,41.0646,41.111,234207.0
2020-02-24 10:05:00,44.28,44.31,44.16,44.23,140255.0,41.1203,41.1482,41.0089,41.0739,140255.0
2020-02-24 10:10:00,44.23,44.43,44.19,44.38,93133.0,41.0739,41.2596,41.0367,41.2132,93133.0
2020-02-24 10:15:00,44.38,44.43,44.31,44.34,69959.0,41.2132,41.2596,41.1482,41.176,69959.0
2020-02-24 10:20:00,44.34,44.34,44.2,44.21,118630.0,41.176,41.176,41.046,41.0553,118630.0
2020-02-24 10:25:00,44.21,44.24,44.09,44.09,102470.0,41.0553,41.0832,40.9439,40.9439,102470.0
2020-02-24 10:30:00,44.09,44.1,43.99,44.05,199664.0,40.9439,40.9532,40.851,40.9067,199664.0
2020-02-24 10:35:00,44.05,44.12,43.95,43.99,160980.0,40.9067,40.9717,40.8139,40.851,160980.0
2020-02-24 10:40:00,43.99,44.12,43.9,44.12,173561.0,40.851,40.9717,40.7674,40.9717,173561.0
2020-02-24 10:45:00,44.12,44.29,44.12,44.28,106702.0,40.9717,41.1296,40.9717,41.1203,106702.0
2020-02-24 10:50:00,44.29,44.43,44.29,44.32,214760.0,41.1296,41.2596,41.1296,41.1575,214760.0
2020-02-24 10:55:00,44.32,44.32,44.21,44.21,73491.0,41.1575,41.1575,41.0553,41.0553,73491.0
2020-02-24 11:00:00,44.21,44.25,44.07,44.07,103740.0,41.0553,41.0925,40.9253,40.9253,103740.0
2020-02-24 11:05:00,44.08,44.18,44.05,44.12,94508.0,40.9346,41.0275,40.9067,40.9717,94508.0
2020-02-24 11:10:00,44.12,44.18,44.05,44.18,103831.0,40.9717,41.0275,40.9067,41.0275,103831.0
2020-02-24 11:15:00,44.17,44.24,44.12,44.13,94961.0,41.0182,41.0832,40.9717,40.981,94961.0
2020-02-24 11:20:00,44.13,44.19,44.12,44.16,138033.0,40.981,41.0367,40.9717,41.0089,138033.0
2020-02-24 11:25:00,44.16,44.21,44.08,44.1,71327.0,41.0089,41.0553,40.9346,40.9532,71327.0
2020-02-24 11:30:00,44.11,44.22,44.08,44.12,81794.0,40.9625,41.0646,40.9346,40.9717,81794.0
2020-02-24 11:35:00,44.13,44.34,44.13,44.26,108024.0,40.981,41.176,40.981,41.1017,108024.0
2020-02-24 11:40:00,44.26,44.27,44.1,44.16,109409.0,41.1017,41.111,40.9532,41.0089,109409.0
2020-02-24 11:45:00,44.17,44.18,44.02,44.03,48072.0,41.0182,41.0275,40.8789,40.8882,48072.0
2020-02-24 11:50:00,44.04,44.15,44.04,44.1,92106.0,40.8974,40.9996,40.8974,40.9532,92106.0
2020-02-24 11:55:00,44.1,44.16,44.06,44.08,87938.0,40.9532,41.0089,40.916,40.9346,87938.0
2020-02-24 12:00:00,44.07,44.08,43.97,43.98,50284.0,40.9253,40.9346,40.8324,40.8417,50284.0
2020-02-24 12:05:00,43.98,44.01,43.92,43.94,100143.0,40.8417,40.8696,40.786,40.8046,100143.0
2020-02-24 12:10:00,43.93,43.97,43.85,43.86,77426.0,40.7953,40.8324,40.721,40.7303,77426.0
2020-02-24 12:15:00,43.85,43.92,43.76,43.89,194560.0,40.721,40.786,40.6374,40.7582,194560.0
2020-02-24 12:20:00,43.88,43.91,43.79,43.81,92115.0,40.7489,40.7767,40.6653,40.6839,92115.0
2020-02-24 12:25:00,43.81,43.95,43.78,43.78,127338.0,40.6839,40.8139,40.656,40.656,127338.0
2020-02-24 12:30:00,43.77,43.8,43.7,43.75,74311.0,40.6467,40.6746,40.5817,40.6281,74311.0
2020-02-24 12:35:00,43.75,43.83,43.73,43.8,123429.0,40.6281,40.7024,40.6096,40.6746,123429.0
2020-02-24 12:40:00,43.8,43.98,43.79,43.9,66220.0,40.6746,40.8417,40.6653,40.7674,66220.0
2020-02-24 12:45:00,43.91,43.92,43.85,43.85,68813.0,40.7767,40.786,40.721,40.721,68813.0
2020-02-24 12:50:00,43.84,43.88,43.81,43.84,242689.0,40.7117,40.7489,40.6839,40.7117,242689.0
2020-02-24 12:55:00,43.83,43.84,43.78,43.79,169650.0,40.7024,40.7117,40.656,40.6653,169650.0
2020-02-24 13:00:00,43.78,43.79,43.6,43.6,98053.0,40.656,40.6653,40.4888,40.4888,98053.0
2020-02-24 13:05:00,43.6,43.69,43.6,43.66,89657.0,40.4888,40.5724,40.4888,40.5446,89657.0
2020-02-24 13:10:00,43.67,43.76,43.66,43.69,54727.0,40.5538,40.6374,40.5446,40.5724,54727.0
2020-02-24 13:15:00,43.7,43.7,43.64,43.67,50262.0,40.5817,40.5817,40.526,40.5538,50262.0
2020-02-24 13:20:00,43.68,43.75,43.66,43.67,60111.0,40.5631,40.6281,40.5446,40.5538,60111.0
2020-02-24 13:25:00,43.66,43.81,43.66,43.79,86562.0,40.5446,40.6839,40.5446,40.6653,86562.0
2020-02-24 13:30:00,43.78,43.79,43.71,43.76,43286.0,40.656,40.6653,40.591,40.6374,43286.0
2020-02-24 13:35:00,43.76,43.77,43.69,43.7,37940.0,40.6374,40.6467,40.5724,40.5817,37940.0
2020-02-24 13:40:00,43.69,43.69,43.59,43.61,60191.0,40.5724,40.5724,40.4796,40.4981,60191.0
2020-02-24 13:45:00,43.61,43.69,43.6,43.65,115047.0,40.4981,40.5724,40.4888,40.5353,115047.0
2020-02-24 13:50:00,43.65,43.69,43.63,43.68,46253.0,40.5353,40.5724,40.5167,40.5631,46253.0
2020-02-24 13:55:00,43.67,43.68,43.6,43.65,56636.0,40.5538,40.5631,40.4888,40.5353,56636.0
2020-02-24 14:00:00,43.64,43.69,43.61,43.61,39091.0,40.526,40.5724,40.4981,40.4981,39091.0
2020-02-24 14:05:00,43.6,43.65,43.48,43.51,70530.0,40.4888,40.5353,40.3774,40.4053,70530.0
2020-02-24 14:10:00,43.51,43.54,43.5,43.51,42449.0,40.4053,40.4331,40.396,40.4053,42449.0
2020-02-24 14:15:00,43.5,43.6,43.5,43.6,45470.0,40.396,40.4888,40.396,40.4888,45470.0
2020-02-24 14:20:00,43.6,43.72,43.6,43.71,84956.0,40.4888,40.6003,40.4888,40.591,84956.0
2020-02-24 14:25:00,43.71,43.89,43.7,43.85,67281.0,40.591,40.7582,40.5817,40.721,67281.0
2020-02-24 14:30:00,43.84,43.88,43.82,43.84,55758.0,40.7117,40.7489,40.6931,40.7117,55758.0
2020-02-24 14:35:00,43.84,43.99,43.82,43.96,118205.0,40.7117,40.851,40.6931,40.8232,118205.0
2020-02-24 14:40:00,43.96,44.04,43.95,44.02,57393.0,40.8232,40.8974,40.8139,40.8789,57393.0
2020-02-24 14:45:00,44.03,44.06,43.99,44.03,108028.0,40.8882,40.916,40.851,40.8882,108028.0
2020-02-24 14:50:00,44.03,44.1,44.0,44.07,97386.0,40.8882,40.9532,40.8603,40.9253,97386.0
2020-02-24 14:55:00,44.07,44.14,44.06,44.08,135882.0,40.9253,40.9903,40.916,40.9346,135882.0
2020-02-24 15:00:00,44.08,44.16,44.0,44.12,100841.0,40.9346,41.0089,40.8603,40.9717,100841.0
2020-02-24 15:05:00,44.12,44.16,44.08,44.08,85590.0,40.9717,41.0089,40.9346,40.9346,85590.0
2020-02-24 15:10:00,44.08,44.09,44.01,44.03,185186.0,40.9346,40.9439,40.8696,40.8882,185186.0
2020-02-24 15:15:00,44.04,44.08,43.99,44.05,325885.0,40.8974,40.9346,40.851,40.9067,325885.0
2020-02-24 15:20:00,44.05,44.08,44.0,44.02,139211.0,40.9067,40.9346,40.8603,40.8789,139211.0
2020-02-24 15:25:00,44.0,44.01,43.95,43.96,85913.0,40.8603,40.8696,40.8139,40.8232,85913.0
2020-02-24 15:30:00,43.96,44.07,43.88,44.0,207580.0,40.8232,40.9253,40.7489,40.8603,207580.0
2020-02-24 15:35:00,44.0,44.02,43.94,43.97,216755.0,40.8603,40.8789,40.8046,40.8324,216755.0
2020-02-24 15:40:00,43.97,43.99,43.9,43.95,400338.0,40.8324,40.851,40.7674,40.8139,400338.0
2020-02-24 15:45:00,43.95,44.1,43.95,44.04,372072.0,40.8139,40.9532,40.8139,40.8974,372072.0
2020-02-24 15:50:00,44.05,44.06,43.92,43.93,533696.0,40.9067,40.916,40.786,40.7953,533696.0
2020-02-24 15:55:00,43.93,43.97,43.8,43.8,781926.0,40.7953,40.8324,40.6746,40.6746,781926.0
2020-02-25 09:30:00,43.99,44.01,43.72,43.78,192463.0,40.851,40.8696,40.6003,40.656,192463.0
2020-02-25 09:35:00,43.76,43.97,43.73,43.8,106477.0,40.6374,40.8324,40.6096,40.6746,106477.0
2020-02-25 09:40:00,43.77,43.78,43.54,43.55,73586.0,40.6467,40.656,40.4331,40.4424,73586.0
2020-02-25 09:45:00,43.54,43.55,43.4,43.5,92942.0,40.4331,40.4424,40.3031,40.396,92942.0
2020-02-25 09:50:00,43.49,43.6,43.37,43.59,106597.0,40.3867,40.4888,40.2753,40.4796,106597.0
2020-02-25 09:55:00,43.58,43.59,43.49,43.52,82394.0,40.4703,40.4796,40.3867,40.4146,82394.0
2020-02-25 10:00:00,43.52,43.67,43.44,43.57,107119.0,40.4146,40.5538,40.3403,40.461,107119.0
2020-02-25 10:05:00,43.58,43.68,43.54,43.59,58824.0,40.4703,40.5631,40.4331,40.4796,58824.0
2020-02-25 10:10:00,43.59,43.59,43.39,43.44,57352.0,40.4796,40.4796,40.2938,40.3403,57352.0
2020-02-25 10:15:00,43.43,43.49,43.35,43.37,59849.0,40.331,40.3867,40.2567,40.2753,59849.0
2020-02-25 10:20:00,43.36,43.37,43.16,43.17,110727.0,40.266,40.2753,40.0802,40.0895,110727.0
2020-02-25 10:25:00,43.16,43.6,42.95,43.03,206606.0,40.0802,40.4888,39.8852,39.9595,206606.0
2020-02-25 10:30:00,43.04,43.12,42.92,43.05,150641.0,39.9688,40.0431,39.8574,39.9781,150641.0
2020-02-25 10:35:00,43.04,43.08,42.96,42.98,118873.0,39.9688,40.006,39.8945,39.9131,118873.0
2020-02-25 10:40:00,42.98,42.99,42.88,42.93,142416.0,39.9131,39.9224,39.8202,39.8667,142416.0
2020-02-25 10:45:00,42.93,42.95,42.6,42.65,173170.0,39.8667,39.8852,39.5602,39.6066,173170.0
2020-02-25 10:50:00,42.64,42.68,42.44,42.48,235830.0,39.5973,39.6345,39.4116,39.4488,235830.0
2020-02-25 10:55:00,42.48,42.6,42.37,42.6,374385.0,39.4488,39.5602,39.3466,39.5602,374385.0
2020-02-25 11:00:00,42.59,42.6,42.39,42.41,194508.0,39.5509,39.5602,39.3652,39.3838,194508.0
2020-02-25 11:05:00,42.41,42.53,42.31,42.36,236471.0,39.3838,39.4952,39.2909,39.3373,236471.0
2020-02-25 11:10:00,42.35,42.48,42.33,42.34,159227.0,39.328,39.4488,39.3095,39.3188,159227.0
2020-02-25 11:15:00,42.35,42.36,42.13,42.33,239774.0,39.328,39.3373,39.1237,39.3095,239774.0
2020-02-25 11:20:00,42.32,42.39,42.14,42.21,282127.0,39.3002,39.3652,39.133,39.198,282127.0
2020-02-25 11:25:00,42.22,42.54,42.19,42.5,252080.0,39.2073,39.5045,39.1795,39.4673,252080.0
2020-02-25 11:30:00,42.49,42.61,42.4,42.58,198152.0,39.4581,39.5695,39.3745,39.5416,198152.0
2020-02-25 11:35:00,42.59,42.66,42.42,42.5,116134.0,39.5509,39.6159,39.393,39.4673,116134.0
2020-02-25 11:40:00,42.5,42.5,42.32,42.33,66293.0,39.4673,39.4673,39.3002,39.3095,66293.0
2020-02-25 11:45:00,42.33,42.61,42.32,42.55,139668.0,39.3095,39.5695,39.3002,39.5138,139668.0
2020-02-25 11:50:00,42.55,42.58,42.48,42.57,63766.0,39.5138,39.5416,39.4488,39.5323,63766.0
2020-02-25 11:55:00,42.57,42.59,42.45,42.5,109987.0,39.5323,39.5509,39.4209,39.4673,109987.0
2020-02-25 12:00:00,42.51,42.55,42.46,42.47,93554.0,39.4766,39.5138,39.4302,39.4395,93554.0
2020-02-25 12:05:00,42.47,42.51,42.38,42.47,94712.0,39.4395,39.4766,39.3559,39.4395,94712.0
2020-02-25 12:10:00,42.46,42.55,42.41,42.55,233424.0,39.4302,39.5138,39.3838,39.5138,233424.0
2020-02-25 12:15:00,42.55,42.56,42.4,42.41,91125.0,39.5138,39.5231,39.3745,39.3838,91125.0
2020-02-25 12:20:00,42.4,42.41,42.33,42.34,66233.0,39.3745,39.3838,39.3095,39.3188,66233.0
2020-02-25 12:25:00,42.34,42.36,42.29,42.34,54330.0,39.3188,39.3373,39.2723,39.3188,54330.0
2020-02-25 12:30:00,42.33,42.5,42.33,42.5,54046.0,39.3095,39.4673,39.3095,39.4673,54046.0
2020-02-25 12:35:00,42.49,42.53,42.46,42.49,49552.0,39.4581,39.4952,39.4302,39.4581,49552.0
2020-02-25 12:40:00,42.48,42.5,42.34,42.41,81189.0,39.4488,39.4673,39.3188,39.3838,81189.0
2020-02-25 12:45:00,42.41,42.42,42.2,42.24,102976.0,39.3838,39.393,39.1887,39.2259,102976.0
2020-02-25 12:50:00,42.24,42.33,42.21,42.29,47286.0,39.2259,39.3095,39.198,39.2723,47286.0
2020-02-25 12:55:00,42.29,42.3,42.22,42.27,60988.0,39.2723,39.2816,39.2073,39.2537,60988.0
2020-02-25 13:00:00,42.26,42.32,42.17,42.22,206173.0,39.2445,39.3002,39.1609,39.2073,206173.0
2020-02-25 13:05:00,42.23,42.34,42.19,42.28,74716.0,39.2166,39.3188,39.1795,39.263,74716.0
2020-02-25 13:10:00,42.28,42.36,42.12,42.14,74364.0,39.263,39.3373,39.1145,39.133,74364.0
2020-02-25 13:15:00,42.13,42.16,42.01,42.07,107364.0,39.1237,39.1516,39.0123,39.068,107364.0
2020-02-25 13:20:00,42.07,42.12,42.06,42.12,45110.0,39.068,39.1145,39.0587,39.1145,45110.0
2020-02-25 13:25:00,42.12,42.22,42.12,42.19,179699.0,39.1145,39.2073,39.1145,39.1795,179699.0
2020-02-25 13:30:00,42.18,42.18,42.02,42.08,82624.0,39.1702,39.1702,39.0216,39.0773,82624.0
2020-02-25 13:35:00,42.08,42.13,42.0,42.13,101176.0,39.0773,39.1237,39.003,39.1237,101176.0
2020-02-25 13:40:00,42.12,42.21,42.06,42.19,73732.0,39.1145,39.198,39.0587,39.1795,73732.0
2020-02-25 13:45:00,42.18,42.22,42.13,42.14,32456.0,39.1702,39.2073,39.1237,39.133,32456.0
2020-02-25 13:50:00,42.15,42.25,42.04,42.1,98926.0,39.1423,39.2352,39.0402,39.0959,98926.0
2020-02-25 13:55:00,42.1,42.12,41.96,41.96,115425.0,39.0959,39.1145,38.9659,38.9659,115425.0
2020-02-25 14:00:00,41.96,42.06,41.87,42.05,176943.0,38.9659,39.0587,38.8823,39.0494,176943.0
2020-02-25 14:05:00,42.05,42.06,41.68,41.76,156962.0,39.0494,39.0587,38.7058,38.7801,156962.0
2020-02-25 14:10:00,41.78,41.96,41.62,41.87,208119.0,38.7987,38.9659,38.6501,38.8823,208119.0
2020-02-25 14:15:00,41.89,41.89,41.74,41.78,86782.0,38.9009,38.9009,38.7616,38.7987,86782.0
2020-02-25 14:20:00,41.75,41.88,41.74,41.75,57433.0,38.7709,38.8916,38.7616,38.7709,57433.0
2020-02-25 14:25:00,41.76,41.84,41.68,41.7,100126.0,38.7801,38.8544,38.7058,38.7244,100126.0
2020-02-25 14:30:00,41.69,41.91,41.65,41.75,206622.0,38.7151,38.9194,38.678,38.7709,206622.0
2020-02-25 14:35:00,41.75,41.84,41.64,41.65,152446.0,38.7709,38.8544,38.6687,38.678,152446.0
2020-02-25 14:40:00,41.63,41.81,41.62,41.77,326755.0,38.6594,38.8266,38.6501,38.7894,326755.0
2020-02-25 14:45:00,41.77,41.96,41.74,41.87,130876.0,38.7894,38.9659,38.7616,38.8823,130876.0
2020-02-25 14:50:00,41.87,41.9,41.75,41.87,135023.0,38.8823,38.9102,38.7709,38.8823,135023.0
2020-02-25 14:55:00,41.87,42.0,41.84,42.0,174336.0,38.8823,39.003,38.8544,39.003,174336.0
2020-02-25 15:00:00,42.0,42.07,41.92,41.98,196875.0,39.003,39.068,38.9287,38.9844,196875.0
2020-02-25 15:05:00,41.97,42.13,41.95,42.02,93424.0,38.9752,39.1237,38.9566,39.0216,93424.0
2020-02-25 15:10:00,42.01,42.06,41.8,41.8,145269.0,39.0123,39.0587,38.8173,38.8173,145269.0
2020-02-25 15:15:00,41.8,41.9,41.72,41.79,145345.0,38.8173,38.9102,38.743,38.808,145345.0
2020-02-25 15:20:00,41.79,41.84,41.61,41.68,154117.0,38.808,38.8544,38.6408,38.7058,154117.0
2020-02-25 15:25:00,41.68,41.82,41.62,41.75,116348.0,38.7058,38.8359,38.6501,38.7709,116348.0
2020-02-25 15:30:00,41.74,41.74,41.38,41.51,356830.0,38.7616,38.7616,38.4273,38.548,356830.0
2020-02-25 15:35:00,41.51,41.65,41.45,41.62,215112.0,38.548,38.678,38.4923,38.6501,215112.0
2020-02-25 15:40:00,41.62,41.84,41.61,41.72,318318.0,38.6501,38.8544,38.6408,38.743,318318.0
2020-02-25 15:45:00,41.72,41.85,41.66,41.67,439093.0,38.743,38.8637,38.6873,38.6966,439093.0
2020-02-25 15:50:00,41.68,41.71,41.57,41.61,578320.0,38.7058,38.7337,38.6037,38.6408,578320.0
2020-02-25 15:55:00,41.61,41.65,41.48,41.62,1143119.0,38.6408,38.678,38.5201,38.6501,1143119.0
2020-02-26 09:30:00,42.01,42.32,41.88,42.01,293482.0,39.0123,39.3002,38.8916,39.0123,293482.0
2020-02-26 09:35:00,42.04,42.32,41.96,42.11,330451.0,39.0402,39.3002,38.9659,39.1052,330451.0
2020-02-26 09:40:00,42.11,42.32,42.11,42.25,158121.0,39.1052,39.3002,39.1052,39.2352,158121.0
2020-02-26 09:45:00,42.24,42.33,42.12,42.32,157863.0,39.2259,39.3095,39.1145,39.3002,157863.0
2020-02-26 09:50:00,42.32,42.37,42.2,42.28,120878.0,39.3002,39.3466,39.1887,39.263,120878.0
2020-02-26 09:55:00,42.3,42.36,42.17,42.18,89188.0,39.2816,39.3373,39.1609,39.1702,89188.0
2020-02-26 10:00:00,42.17,42.23,42.09,42.12,357005.0,39.1609,39.2166,39.0866,39.1145,357005.0
2020-02-26 10:05:00,42.11,42.2,42.02,42.2,112837.0,39.1052,39.1887,39.0216,39.1887,112837.0
2020-02-26 10:10:00,42.2,42.32,42.07,42.29,175860.0,39.1887,39.3002,39.068,39.2723,175860.0
2020-02-26 10:15:00,42.3,42.36,42.19,42.26,247628.0,39.2816,39.3373,39.1795,39.2445,247628.0
2020-02-26 10:20:00,42.26,42.31,42.11,42.19,140584.0,39.2445,39.2909,39.1052,39.1795,140584.0
2020-02-26 10:25:00,42.19,42.4,42.13,42.23,235629.0,39.1795,39.3745,39.1237,39.2166,235629.0
2020-02-26 10:30:00,42.23,42.36,42.17,42.29,115539.0,39.2166,39.3373,39.1609,39.2723,115539.0
2020-02-26 10:35:00,42.29,42.38,42.25,42.28,211773.0,39.2723,39.3559,39.2352,39.263,211773.0
2020-02-26 10:40:00,42.28,42.39,42.27,42.32,252984.0,39.263,39.3652,39.2537,39.3002,252984.0
2020-02-26 10:45:00,42.31,42.34,42.19,42.25,162525.0,39.2909,39.3188,39.1795,39.2352,162525.0
2020-02-26 10:50:00,42.25,42.36,42.17,42.2,269647.0,39.2352,39.3373,39.1609,39.1887,269647.0
2020-02-26 10:55:00,42.21,42.31,42.18,42.19,141295.0,39.198,39.2909,39.1702,39.1795,141295.0
2020-02-26 11:00:00,42.19,42.28,42.15,42.27,104271.0,39.1795,39.263,39.1423,39.2537,104271.0
2020-02-26 11:05:00,42.27,42.28,42.07,42.08,205133.0,39.2537,39.263,39.068,39.0773,205133.0
2020-02-26 11:10:00,42.08,42.08,41.97,42.01,142657.0,39.0773,39.0773,38.9752,39.0123,142657.0
2020-02-26 11:15:00,42.02,42.14,41.99,42.14,149511.0,39.0216,39.133,38.9937,39.133,149511.0
2020-02-26 11:20:00,42.14,42.24,42.13,42.22,102315.0,39.133,39.2259,39.1237,39.2073,102315.0
2020-02-26 11:25:00,42.22,42.27,42.19,42.21,192262.0,39.2073,39.2537,39.1795,39.198,192262.0
2020-02-26 11:30:00,42.2,42.2,42.08,42.18,96486.0,39.1887,39.1887,39.0773,39.1702,96486.0
2020-02-26 11:35:00,42.19,42.19,42.06,42.16,125913.0,39.1795,39.1795,39.0587,39.1516,125913.0
2020-02-26 11:40:00,42.16,42.19,42.05,42.09,90471.0,39.1516,39.1795,39.0494,39.0866,90471.0
2020-02-26 11:45:00,42.08,42.08,41.99,41.99,93641.0,39.0773,39.0773,38.9937,38.9937,93641.0
2020-02-26 11:50:00,42.0,42.01,41.89,41.91,163973.0,39.003,39.0123,38.9009,38.9194,163973.0
2020-02-26 11:55:00,41.91,41.99,41.89,41.96,208041.0,38.9194,38.9937,38.9009,38.9659,208041.0
2020-02-26 12:00:00,41.96,42.0,41.76,41.81,268812.0,38.9659,39.003,38.7801,38.8266,268812.0
2020-02-26 12:05:00,41.81,41.88,41.74,41.81,300286.0,38.8266,38.8916,38.7616,38.8266,300286.0
2020-02-26 12:10:00,41.82,41.84,41.7,41.81,301341.0,38.8359,38.8544,38.7244,38.8266,301341.0
2020-02-26 12:15:00,41.81,41.82,41.68,41.82,328595.0,38.8266,38.8359,38.7058,38.8359,328595.0
2020-02-26 12:20:00,41.81,41.91,41.71,41.81,148556.0,38.8266,38.9194,38.7337,38.8266,148556.0
2020-02-26 12:25:00,41.81,41.82,41.72,41.79,209630.0,38.8266,38.8359,38.743,38.808,209630.0
2020-02-26 12:30:00,41.79,41.96,41.79,41.92,107596.0,38.808,38.9659,38.808,38.9287,107596.0
2020-02-26 12:35:00,41.93,41.96,41.85,41.87,116375.0,38.938,38.9659,38.8637,38.8823,116375.0
2020-02-26 12:40:00,41.87,41.91,41.82,41.82,60306.0,38.8823,38.9194,38.8359,38.8359,60306.0
2020-02-26 12:45:00,41.83,41.98,41.83,41.9,81837.0,38.8451,38.9844,38.8451,38.9102,81837.0
2020-02-26 12:50:00,41.91,41.98,41.91,41.92,210706.0,38.9194,38.9844,38.9194,38.9287,210706.0
2020-02-26 12:55:00,41.93,41.98,41.85,41.95,101313.0,38.938,38.9844,38.8637,38.9566,101313.0
2020-02-26 13:00:00,41.95,42.02,41.93,41.96,72589.0,38.9566,39.0216,38.938,38.9659,72589.0
2020-02-26 13:05:00,41.96,42.0,41.82,41.82,68101.0,38.9659,39.003,38.8359,38.8359,68101.0
2020-02-26 13:10:00,41.83,41.84,41.78,41.81,43674.0,38.8451,38.8544,38.7987,38.8266,43674.0
2020-02-26 13:15:00,41.82,41.85,41.79,41.82,70289.0,38.8359,38.8637,38.808,38.8359,70289.0
2020-02-26 13:20:00,41.82,41.87,41.78,41.84,74245.0,38.8359,38.8823,38.7987,38.8544,74245.0
2020-02-26 13:25:00,41.85,41.94,41.81,41.92,130482.0,38.8637,38.9473,38.8266,38.9287,130482.0
2020-02-26 13:30:00,41.91,41.93,41.65,41.66,157415.0,38.9194,38.938,38.678,38.6873,157415.0
2020-02-26 13:35:00,41.66,41.69,41.42,41.42,177923.0,38.6873,38.7151,38.4644,38.4644,177923.0
2020-02-26 13:40:00,41.42,41.45,41.22,41.24,209174.0,38.4644,38.4923,38.2787,38.2972,209174.0
2020-02-26 13:45:00,41.25,41.65,41.24,41.58,240590.0,38.3065,38.678,38.2972,38.613,240590.0
2020-02-26 13:50:00,41.58,41.58,41.43,41.45,91415.0,38.613,38.613,38.4737,38.4923,91415.0
2020-02-26 13:55:00,41.45,41.46,41.33,41.42,118633.0,38.4923,38.5015,38.3808,38.4644,118633.0
2020-02-26 14:00:00,41.42,41.62,41.34,41.49,141816.0,38.4644,38.6501,38.3901,38.5294,141816.0
2020-02-26 14:05:00,41.49,41.67,41.49,41.54,93548.0,38.5294,38.6966,38.5294,38.5758,93548.0
2020-02-26 14:10:00,41.55,41.73,41.49,41.73,72904.0,38.5851,38.7523,38.5294,38.7523,72904.0
2020-02-26 14:15:00,41.74,41.75,41.58,41.62,100136.0,38.7616,38.7709,38.613,38.6501,100136.0
2020-02-26 14:20:00,41.62,41.73,41.57,41.71,97165.0,38.6501,38.7523,38.6037,38.7337,97165.0
2020-02-26 14:25:00,41.71,41.84,41.68,41.68,104373.0,38.7337,38.8544,38.7058,38.7058,104373.0
2020-02-26 14:30:00,41.69,41.74,41.6,41.63,121455.0,38.7151,38.7616,38.6316,38.6594,121455.0
2020-02-26 14:35:00,41.63,41.8,41.6,41.7,69758.0,38.6594,38.8173,38.6316,38.7244,69758.0
2020-02-26 14:40:00,41.7,41.74,41.54,41.58,135659.0,38.7244,38.7616,38.5758,38.613,135659.0
2020-02-26 14:45:00,41.59,41.67,41.51,41.6,72456.0,38.6223,38.6966,38.548,38.6316,72456.0
2020-02-26 14:50:00,41.6,41.62,41.52,41.59,65899.0,38.6316,38.6501,38.5573,38.6223,65899.0
2020-02-26 14:55:00,41.59,41.66,41.45,41.46,85015.0,38.6223,38.6873,38.4923,38.5015,85015.0
2020-02-26 15:00:00,41.47,41.64,41.47,41.55,111607.0,38.5108,38.6687,38.5108,38.5851,111607.0
2020-02-26 15:05:00,41.55,41.58,41.44,41.57,102640.0,38.5851,38.613,38.483,38.6037,102640.0
2020-02-26 15:10:00,41.58,41.68,41.58,41.61,133001.0,38.613,38.7058,38.613,38.6408,133001.0
2020-02-26 15:15:00,41.61,41.79,41.6,41.72,141035.0,38.6408,38.808,38.6316,38.743,141035.0
2020-02-26 15:20:00,41.72,41.74,41.5,41.56,118242.0,38.743,38.7616,38.5387,38.5944,118242.0
2020-02-26 15:25:00,41.56,41.57,41.46,41.52,95707.0,38.5944,38.6037,38.5015,38.5573,95707.0
2020-02-26 15:30:00,41.53,41.56,41.41,41.43,131644.0,38.5666,38.5944,38.4551,38.4737,131644.0
2020-02-26 15:35:00,41.43,41.54,41.43,41.52,132420.0,38.4737,38.5758,38.4737,38.5573,132420.0
2020-02-26 15:40:00,41.52,41.54,41.4,41.51,231835.0,38.5573,38.5758,38.4458,38.548,231835.0
2020-02-26 15:45:00,41.51,41.53,41.44,41.48,290565.0,38.548,38.5666,38.483,38.5201,290565.0
2020-02-26 15:50:00,41.49,41.59,41.44,41.52,482131.0,38.5294,38.6223,38.483,38.5573,482131.0
2020-02-26 15:55:00,41.52,41.57,41.39,41.41,594147.0,38.5573,38.6037,38.4365,38.4551,594147.0
2020-02-27 09:30:00,40.18,40.52,40.09,40.36,407017.0,37.3129,37.6286,37.2293,37.48,407017.0
2020-02-27 09:35:00,40.34,40.84,40.22,40.84,194934.0,37.4615,37.9258,37.35,37.9258,194934.0
2020-02-27 09:40:00,40.84,40.85,40.47,40.58,203822.0,37.9258,37.9351,37.5822,37.6843,203822.0
2020-02-27 09:45:00,40.58,40.59,40.35,40.48,214647.0,37.6843,37.6936,37.4708,37.5915,214647.0
2020-02-27 09:50:00,40.49,40.66,40.33,40.64,252085.0,37.6008,37.7586,37.4522,37.7401,252085.0
2020-02-27 09:55:00,40.64,40.77,40.5,40.55,147156.0,37.7401,37.8608,37.6101,37.6565,147156.0
2020-02-27 10:00:00,40.55,40.71,40.37,40.44,129098.0,37.6565,37.8051,37.4893,37.5543,129098.0
2020-02-27 10:05:00,40.45,40.7,40.37,40.59,182654.0,37.5636,37.7958,37.4893,37.6936,182654.0
2020-02-27 10:10:00,40.59,40.69,40.52,40.61,205327.0,37.6936,37.7865,37.6286,37.7122,205327.0
2020-02-27 10:15:00,40.6,40.7,40.53,40.7,217727.0,37.7029,37.7958,37.6379,37.7958,217727.0
2020-02-27 10:20:00,40.7,40.78,40.39,40.53,246749.0,37.7958,37.8701,37.5079,37.6379,246749.0
2020-02-27 10:25:00,40.52,40.52,40.37,40.43,261350.0,37.6286,37.6286,37.4893,37.545,261350.0
2020-02-27 10:30:00,40.44,40.44,40.12,40.13,220230.0,37.5543,37.5543,37.2572,37.2665,220230.0
2020-02-27 10:35:00,40.13,40.5,40.12,40.5,189223.0,37.2665,37.6101,37.2572,37.6101,189223.0
2020-02-27 10:40:00,40.48,40.54,40.3,40.33,232978.0,37.5915,37.6472,37.4243,37.4522,232978.0
2020-02-27 10:45:00,40.34,40.47,40.34,40.4,491437.0,37.4615,37.5822,37.4615,37.5172,491437.0
2020-02-27 10:50:00,40.4,40.51,40.37,40.45,347587.0,37.5172,37.6193,37.4893,37.5636,347587.0
2020-02-27 10:55:00,40.45,40.87,40.4,40.87,158097.0,37.5636,37.9536,37.5172,37.9536,158097.0
2020-02-27 11:00:00,40.87,40.99,40.84,40.93,269570.0,37.9536,38.0651,37.9258,38.0094,269570.0
2020-02-27 11:05:00,40.92,41.14,40.87,41.14,184551.0,38.0001,38.2044,37.9536,38.2044,184551.0
2020-02-27 11:10:00,41.14,41.38,41.07,41.37,502011.0,38.2044,38.4273,38.1394,38.418,502011.0
2020-02-27 11:15:00,41.37,41.44,41.25,41.44,216561.0,38.418,38.483,38.3065,38.483,216561.0
2020-02-27 11:20:00,41.43,41.45,41.27,41.29,231771.0,38.4737,38.4923,38.3251,38.3437,231771.0
2020-02-27 11:25:00,41.3,41.45,41.22,41.27,206821.0,38.353,38.4923,38.2787,38.3251,206821.0
2020-02-27 11:30:00,41.26,41.53,41.21,41.41,172938.0,38.3158,38.5666,38.2694,38.4551,172938.0
2020-02-27 11:35:00,41.42,41.53,41.31,41.42,179331.0,38.4644,38.5666,38.3623,38.4644,179331.0
2020-02-27 11:40:00,41.42,41.6,41.4,41.52,169800.0,38.4644,38.6316,38.4458,38.5573,169800.0
2020-02-27 11:45:00,41.52,41.72,41.42,41.59,334289.0,38.5573,38.743,38.4644,38.6223,334289.0
2020-02-27 11:50:00,41.6,41.69,41.53,41.62,183677.0,38.6316,38.7151,38.5666,38.6501,183677.0
2020-02-27 11:55:00,41.62,41.77,41.56,41.75,285988.0,38.6501,38.7894,38.5944,38.7709,285988.0
2020-02-27 12:00:00,41.74,41.83,41.66,41.8,486055.0,38.7616,38.8451,38.6873,38.8173,486055.0
2020-02-27 12:05:00,41.8,42.02,41.76,41.98,264618.0,38.8173,39.0216,38.7801,38.9844,264618.0
2020-02-27 12:10:00,41.98,42.14,41.97,42.12,151181.0,38.9844,39.133,38.9752,39.1145,151181.0
2020-02-27 12:15:00,42.12,42.24,41.96,42.23,249294.0,39.1145,39.2259,38.9659,39.2166,249294.0
2020-02-27 12:20:00,42.23,42.24,42.07,42.23,455374.0,39.2166,39.2259,39.068,39.2166,455374.0
2020-02-27 12:25:00,42.23,42.46,42.22,42.45,563498.0,39.2166,39.4302,39.2073,39.4209,563498.0
2020-02-27 12:30:00,42.45,42.56,42.28,42.52,379549.0,39.4209,39.5231,39.263,39.4859,379549.0
2020-02-27 12:35:00,42.54,42.93,42.53,42.89,284924.0,39.5045,39.8667,39.4952,39.8295,284924.0
2020-02-27 12:40:00,42.88,42.92,42.64,42.79,311921.0,39.8202,39.8574,39.5973,39.7366,311921.0
2020-02-27 12:45:00,42.8,42.89,42.69,42.89,183374.0,39.7459,39.8295,39.6438,39.8295,183374.0
2020-02-27 12:50:00,42.89,43.0,42.68,42.73,272911.0,39.8295,39.9317,39.6345,39.6809,272911.0
2020-02-27 12:55:00,42.73,42.76,42.65,42.68,115799.0,39.6809,39.7088,39.6066,39.6345,115799.0
2020-02-27 13:00:00,42.67,42.8,42.52,42.75,171358.0,39.6252,39.7459,39.4859,39.6995,171358.0
2020-02-27 13:05:00,42.74,42.78,42.63,42.71,155261.0,39.6902,39.7274,39.5881,39.6624,155261.0
2020-02-27 13:10:00,42.71,42.92,42.7,42.9,206406.0,39.6624,39.8574,39.6531,39.8388,206406.0
2020-02-27 13:15:00,42.9,42.92,42.67,42.75,174082.0,39.8388,39.8574,39.6252,39.6995,174082.0
2020-02-27 13:20:00,42.75,42.86,42.61,42.64,213046.0,39.6995,39.8016,39.5695,39.5973,213046.0
2020-02-27 13:25:00,42.65,42.79,42.63,42.67,138011.0,39.6066,39.7366,39.5881,39.6252,138011.0
2020-02-27 13:30:00,42.67,42.72,42.6,42.6,169490.0,39.6252,39.6716,39.5602,39.5602,169490.0
2020-02-27 13:35:00,42.6,42.68,42.49,42.55,448798.0,39.5602,39.6345,39.4581,39.5138,448798.0
2020-02-27 13:40:00,42.55,42.62,42.09,42.32,451970.0,39.5138,39.5788,39.0866,39.3002,451970.0
2020-02-27 13:45:00,42.32,42.53,42.3,42.47,181447.0,39.3002,39.4952,39.2816,39.4395,181447.0
2020-02-27 13:50:00,42.46,42.73,42.44,42.69,270960.0,39.4302,39.6809,39.4116,39.6438,270960.0
2020-02-27 13:55:00,42.68,42.71,42.2,42.29,240934.0,39.6345,39.6624,39.1887,39.2723,240934.0
2020-02-27 14:00:00,42.29,42.42,42.22,42.31,325939.0,39.2723,39.393,39.2073,39.2909,325939.0
2020-02-27 14:05:00,42.3,42.52,42.3,42.36,152163.0,39.2816,39.4859,39.2816,39.3373,152163.0
2020-02-27 14:10:00,42.35,42.46,42.29,42.41,125565.0,39.328,39.4302,39.2723,39.3838,125565.0
2020-02-27 14:15:00,42.43,42.6,42.23,42.23,287833.0,39.4023,39.5602,39.2166,39.2166,287833.0
2020-02-27 14:20:00,42.23,42.51,42.23,42.48,146871.0,39.2166,39.4766,39.2166,39.4488,146871.0
2020-02-27 14:25:00,42.49,42.63,42.44,42.6,178711.0,39.4581,39.5881,39.4116,39.5602,178711.0
2020-02-27 14:30:00,42.6,42.62,42.49,42.6,142631.0,39.5602,39.5788,39.4581,39.5602,142631.0
2020-02-27 14:35:00,42.59,42.71,42.58,42.61,183482.0,39.5509,39.6624,39.5416,39.5695,183482.0
2020-02-27 14:40:00,42.61,42.78,42.58,42.77,152897.0,39.5695,39.7274,39.5416,39.7181,152897.0
2020-02-27 14:45:00,42.76,42.79,42.69,42.77,175772.0,39.7088,39.7366,39.6438,39.7181,175772.0
2020-02-27 14:50:00,42.77,42.88,42.74,42.75,189577.0,39.7181,39.8202,39.6902,39.6995,189577.0
2020-02-27 14:55:00,42.75,42.76,42.63,42.68,97133.0,39.6995,39.7088,39.5881,39.6345,97133.0
2020-02-27 15:00:00,42.67,42.69,42.47,42.58,422129.0,39.6252,39.6438,39.4395,39.5416,422129.0
2020-02-27 15:05:00,42.58,42.77,42.51,42.74,319171.0,39.5416,39.7181,39.4766,39.6902,319171.0
2020-02-27 15:10:00,42.74,42.83,42.68,42.68,221484.0,39.6902,39.7738,39.6345,39.6345,221484.0
2020-02-27 15:15:00,42.68,42.7,42.53,42.54,171364.0,39.6345,39.6531,39.4952,39.5045,171364.0
2020-02-27 15:20:00,42.54,42.61,42.52,42.57,162228.0,39.5045,39.5695,39.4859,39.5323,162228.0
2020-02-27 15:25:00,42.57,42.65,42.54,42.6,499822.0,39.5323,39.6066,39.5045,39.5602,499822.0
2020-02-27 15:30:00,42.6,42.69,42.42,42.54,512270.0,39.5602,39.6438,39.393,39.5045,512270.0
2020-02-27 15:35:00,42.53,42.53,42.37,42.42,401511.0,39.4952,39.4952,39.3466,39.393,401511.0
2020-02-27 15:40:00,42.43,42.51,42.39,42.4,652566.0,39.4023,39.4766,39.3652,39.3745,652566.0
2020-02-27 15:45:00,42.4,42.49,42.3,42.45,951984.0,39.3745,39.4581,39.2816,39.4209,951984.0
2020-02-27 15:50:00,42.44,42.46,42.22,42.27,1443155.0,39.4116,39.4302,39.2073,39.2537,1443155.0
2020-02-27 15:55:00,42.27,42.4,41.91,41.93,2743656.0,39.2537,39.3745,38.9194,38.938,2743656.0
2020-02-28 09:30:00,40.25,41.37,40.06,41.15,859487.0,37.3779,38.418,37.2014,38.2137,859487.0
2020-02-28 09:35:00,41.15,41.24,40.76,41.03,281753.0,38.2137,38.2972,37.8515,38.1022,281753.0
2020-02-28 09:40:00,41.04,41.29,40.71,41.12,210668.0,38.1115,38.3437,37.8051,38.1858,210668.0
2020-02-28 09:45:00,41.11,41.12,40.77,40.79,171166.0,38.1765,38.1858,37.8608,37.8794,171166.0
2020-02-28 09:50:00,40.78,40.81,40.33,40.37,193671.0,37.8701,37.8979,37.4522,37.4893,193671.0
2020-02-28 09:55:00,40.37,40.5,40.1,40.18,353684.0,37.4893,37.6101,37.2386,37.3129,353684.0
2020-02-28 10:00:00,40.18,40.22,39.96,40.03,401711.0,37.3129,37.35,37.1086,37.1736,401711.0
2020-02-28 10:05:00,40.04,40.53,40.04,40.23,311929.0,37.1829,37.6379,37.1829,37.3593,311929.0
2020-02-28 10:10:00,40.21,40.22,40.0,40.06,327631.0,37.3407,37.35,37.1457,37.2014,327631.0
2020-02-28 10:15:00,40.06,40.42,40.03,40.33,314482.0,37.2014,37.5358,37.1736,37.4522,314482.0
2020-02-28 10:20:00,40.32,40.36,40.02,40.09,257596.0,37.4429,37.48,37.1643,37.2293,257596.0
2020-02-28 10:25:00,40.07,40.24,39.75,39.79,351318.0,37.2107,37.3686,36.9136,36.9507,351318.0
2020-02-28 10:30:00,39.78,40.12,39.75,40.04,201642.0,36.9414,37.2572,36.9136,37.1829,201642.0
2020-02-28 10:35:00,40.06,40.16,39.83,39.95,172781.0,37.2014,37.2943,36.9879,37.0993,172781.0
2020-02-28 10:40:00,39.96,40.12,39.83,39.87,230827.0,37.1086,37.2572,36.9879,37.025,230827.0
2020-02-28 10:45:00,39.88,40.13,39.83,40.07,332268.0,37.0343,37.2665,36.9879,37.2107,332268.0
2020-02-28 10:50:00,40.07,40.56,40.04,40.51,134219.0,37.2107,37.6658,37.1829,37.6193,134219.0
2020-02-28 10:55:00,40.53,40.57,40.26,40.39,267707.0,37.6379,37.6751,37.3872,37.5079,267707.0
2020-02-28 11:00:00,40.4,40.56,40.25,40.44,564168.0,37.5172,37.6658,37.3779,37.5543,564168.0
2020-02-28 11:05:00,40.44,40.44,40.12,40.15,446161.0,37.5543,37.5543,37.2572,37.285,446161.0
2020-02-28 11:10:00,40.15,40.39,40.13,40.27,117509.0,37.285,37.5079,37.2665,37.3965,117509.0
2020-02-28 11:15:00,40.27,40.48,40.24,40.47,147720.0,37.3965,37.5915,37.3686,37.5822,147720.0
2020-02-28 11:20:00,40.47,40.62,40.42,40.58,277388.0,37.5822,37.7215,37.5358,37.6843,277388.0
2020-02-28 11:25:00,40.59,40.64,40.41,40.58,230580.0,37.6936,37.7401,37.5265,37.6843,230580.0
2020-02-28 11:30:00,40.58,40.9,40.57,40.77,431207.0,37.6843,37.9815,37.6751,37.8608,431207.0
2020-02-28 11:35:00,40.77,41.17,40.74,41.13,237803.0,37.8608,38.2322,37.8329,38.1951,237803.0
2020-02-28 11:40:00,41.12,41.62,41.07,41.4,223935.0,38.1858,38.6501,38.1394,38.4458,223935.0
2020-02-28 11:45:00,41.39,41.39,40.96,41.1,147213.0,38.4365,38.4365,38.0372,38.1672,147213.0
2020-02-28 11:50:00,41.11,41.21,40.73,40.75,429756.0,38.1765,38.2694,37.8236,37.8422,429756.0
2020-02-28 11:55:00,40.73,40.86,40.5,40.73,156569.0,37.8236,37.9444,37.6101,37.8236,156569.0
2020-02-28 12:00:00,40.73,40.77,40.4,40.63,134152.0,37.8236,37.8608,37.5172,37.7308,134152.0
2020-02-28 12:05:00,40.63,40.79,40.51,40.54,96180.0,37.7308,37.8794,37.6193,37.6472,96180.0
2020-02-28 12:10:00,40.54,40.6,40.37,40.42,185437.0,37.6472,37.7029,37.4893,37.5358,185437.0
2020-02-28 12:15:00,40.42,40.47,40.31,40.44,115805.0,37.5358,37.5822,37.4336,37.5543,115805.0
2020-02-28 12:20:00,40.45,40.61,40.23,40.23,111306.0,37.5636,37.7122,37.3593,37.3593,111306.0
2020-02-28 12:25:00,40.22,40.53,40.22,40.52,111961.0,37.35,37.6379,37.35,37.6286,111961.0
2020-02-28 12:30:00,40.52,40.87,40.52,40.78,291114.0,37.6286,37.9536,37.6286,37.8701,291114.0
2020-02-28 12:35:00,40.79,41.03,40.68,40.84,162626.0,37.8794,38.1022,37.7772,37.9258,162626.0
2020-02-28 12:40:00,40.84,40.93,40.7,40.8,107512.0,37.9258,38.0094,37.7958,37.8886,107512.0
2020-02-28 12:45:00,40.8,40.83,40.68,40.79,266117.0,37.8886,37.9165,37.7772,37.8794,266117.0
2020-02-28 12:50:00,40.77,40.92,40.7,40.92,98672.0,37.8608,38.0001,37.7958,38.0001,98672.0
2020-02-28 12:55:00,40.92,41.1,40.85,41.02,86924.0,38.0001,38.1672,37.9351,38.0929,86924.0
2020-02-28 13:00:00,41.03,41.15,40.9,40.9,77879.0,38.1022,38.2137,37.9815,37.9815,77879.0
2020-02-28 13:05:00,40.91,41.15,40.91,41.04,94378.0,37.9908,38.2137,37.9908,38.1115,94378.0
2020-02-28 13:10:00,41.04,41.04,40.74,40.75,148172.0,38.1115,38.1115,37.8329,37.8422,148172.0
2020-02-28 13:15:00,40.74,41.19,40.7,41.07,245930.0,37.8329,38.2508,37.7958,38.1394,245930.0
2020-02-28 13:20:00,41.07,41.08,40.77,40.8,72959.0,38.1394,38.1487,37.8608,37.8886,72959.0
2020-02-28 13:25:00,40.81,40.91,40.72,40.73,116250.0,37.8979,37.9908,37.8144,37.8236,116250.0
2020-02-28 13:30:00,40.72,40.73,40.48,40.49,159320.0,37.8144,37.8236,37.5915,37.6008,159320.0
2020-02-28 13:35:00,40.49,40.55,40.37,40.44,141057.0,37.6008,37.6565,37.4893,37.5543,141057.0
2020-02-28 13:40:00,40.41,40.41,40.24,40.34,107861.0,37.5265,37.5265,37.3686,37.4615,107861.0
2020-02-28 13:45:00,40.34,40.34,40.17,40.3,158622.0,37.4615,37.4615,37.3036,37.4243,158622.0
2020-02-28 13:50:00,40.29,40.32,40.11,40.2,99917.0,37.415,37.4429,37.2479,37.3315,99917.0
2020-02-28 13:55:00,40.2,40.34,40.13,40.29,105716.0,37.3315,37.4615,37.2665,37.415,105716.0
2020-02-28 14:00:00,40.26,40.28,40.05,40.05,170798.0,37.3872,37.4057,37.1922,37.1922,170798.0
2020-02-28 14:05:00,40.06,40.15,40.04,40.06,132568.0,37.2014,37.285,37.1829,37.2014,132568.0
2020-02-28 14:10:00,40.06,40.23,40.06,40.17,236167.0,37.2014,37.3593,37.2014,37.3036,236167.0
2020-02-28 14:15:00,40.15,40.29,40.14,40.23,143401.0,37.285,37.415,37.2757,37.3593,143401.0
2020-02-28 14:20:00,40.22,40.45,40.1,40.29,128918.0,37.35,37.5636,37.2386,37.415,128918.0
2020-02-28 14:25:00,40.28,40.32,40.14,40.24,83597.0,37.4057,37.4429,37.2757,37.3686,83597.0
2020-02-28 14:30:00,40.25,40.75,40.18,40.36,257884.0,37.3779,37.8422,37.3129,37.48,257884.0
2020-02-28 14:35:00,40.35,40.35,40.13,40.19,130378.0,37.4708,37.4708,37.2665,37.3222,130378.0
2020-02-28 14:40:00,40.19,40.64,40.17,40.6,113998.0,37.3222,37.7401,37.3036,37.7029,113998.0
2020-02-28 14:45:00,40.58,40.67,40.38,40.48,143455.0,37.6843,37.7679,37.4986,37.5915,143455.0
2020-02-28 14:50:00,40.48,40.61,40.33,40.41,122505.0,37.5915,37.7122,37.4522,37.5265,122505.0
2020-02-28 14:55:00,40.41,40.41,40.18,40.26,132134.0,37.5265,37.5265,37.3129,37.3872,132134.0
2020-02-28 15:00:00,40.26,40.32,40.1,40.11,161266.0,37.3872,37.4429,37.2386,37.2479,161266.0
2020-02-28 15:05:00,40.12,40.32,40.01,40.26,246586.0,37.2572,37.4429,37.155,37.3872,246586.0
2020-02-28 15:10:00,40.25,40.39,40.16,40.31,145054.0,37.3779,37.5079,37.2943,37.4336,145054.0
2020-02-28 15:15:00,40.3,40.65,40.28,40.53,189722.0,37.4243,37.7493,37.4057,37.6379,189722.0
2020-02-28 15:20:00,40.55,40.56,40.25,40.32,178770.0,37.6565,37.6658,37.3779,37.4429,178770.0
2020-02-28 15:25:00,40.32,40.38,39.99,39.99,200565.0,37.4429,37.4986,37.1364,37.1364,200565.0
2020-02-28 15:30:00,39.98,40.24,39.93,40.03,543782.0,37.1272,37.3686,37.0807,37.1736,543782.0
2020-02-28 15:35:00,40.02,40.08,39.89,39.92,348946.0,37.1643,37.22,37.0436,37.0714,348946.0
2020-02-28 15:40:00,39.93,39.95,39.51,39.54,450065.0,37.0807,37.0993,36.6907,36.7186,450065.0
2020-02-28 15:45:00,39.53,39.99,39.5,39.99,849922.0,36.7093,37.1364,36.6814,37.1364,849922.0
2020-02-28 15:50:00,39.99,40.25,39.96,40.19,999682.0,37.1364,37.3779,37.1086,37.3222,999682.0
2020-02-28 15:55:00,40.19,40.75,40.09,40.75,1867562.0,37.3222,37.8422,37.2293,37.8422,1867562.0
2020-03-02 09:30:00,40.9,41.01,40.04,40.12,302151.0,37.9815,38.0837,37.1829,37.2572,302151.0
2020-03-02 09:35:00,40.11,40.2,39.58,39.59,168978.0,37.2479,37.3315,36.7557,36.765,168978.0
2020-03-02 09:40:00,39.59,40.04,39.57,39.9,194847.0,36.765,37.1829,36.7464,37.0529,194847.0
2020-03-02 09:45:00,39.9,40.22,39.89,40.05,234031.0,37.0529,37.35,37.0436,37.1922,234031.0
2020-03-02 09:50:00,40.05,40.24,39.9,40.23,206766.0,37.1922,37.3686,37.0529,37.3593,206766.0
2020-03-02 09:55:00,40.22,40.29,39.93,40.01,213294.0,37.35,37.415,37.0807,37.155,213294.0
2020-03-02 10:00:00,40.03,40.2,39.96,40.07,146959.0,37.1736,37.3315,37.1086,37.2107,146959.0
2020-03-02 10:05:00,40.07,40.07,39.82,39.87,199550.0,37.2107,37.2107,36.9786,37.025,199550.0
2020-03-02 10:10:00,39.86,40.11,39.86,40.11,266900.0,37.0157,37.2479,37.0157,37.2479,266900.0
2020-03-02 10:15:00,40.11,40.18,39.96,40.08,178831.0,37.2479,37.3129,37.1086,37.22,178831.0
2020-03-02 10:20:00,40.09,40.15,39.9,40.0,181179.0,37.2293,37.285,37.0529,37.1457,181179.0
2020-03-02 10:25:00,40.0,40.15,39.97,40.0,177046.0,37.1457,37.285,37.1179,37.1457,177046.0
2020-03-02 10:30:00,40.0,40.03,39.74,39.81,133315.0,37.1457,37.1736,36.9043,36.9693,133315.0
2020-03-02 10:35:00,39.8,40.09,39.79,40.05,144808.0,36.96,37.2293,36.9507,37.1922,144808.0
2020-03-02 10:40:00,40.07,40.16,39.97,40.12,129623.0,37.2107,37.2943,37.1179,37.2572,129623.0
2020-03-02 10:45:00,40.12,40.32,40.12,40.28,207324.0,37.2572,37.4429,37.2572,37.4057,207324.0
2020-03-02 10:50:00,40.29,40.56,40.27,40.49,142716.0,37.415,37.6658,37.3965,37.6008,142716.0
2020-03-02 10:55:00,40.5,40.56,40.26,40.27,161886.0,37.6101,37.6658,37.3872,37.3965,161886.0
2020-03-02 11:00:00,40.26,40.38,40.11,40.19,214824.0,37.3872,37.4986,37.2479,37.3222,214824.0
2020-03-02 11:05:00,40.19,40.22,40.04,40.08,116287.0,37.3222,37.35,37.1829,37.22,116287.0
2020-03-02 11:10:00,40.09,40.38,40.05,40.28,197077.0,37.2293,37.4986,37.1922,37.4057,197077.0
2020-03-02 11:15:00,40.29,40.41,40.15,40.18,229039.0,37.415,37.5265,37.285,37.3129,229039.0
2020-03-02 11:20:00,40.19,40.39,40.19,40.3,179552.0,37.3222,37.5079,37.3222,37.4243,179552.0
2020-03-02 11:25:00,40.31,40.39,40.26,40.3,176419.0,37.4336,37.5079,37.3872,37.4243,176419.0
2020-03-02 11:30:00,40.3,40.32,40.2,40.26,175862.0,37.4243,37.4429,37.3315,37.3872,175862.0
2020-03-02 11:35:00,40.25,40.47,40.21,40.41,241565.0,37.3779,37.5822,37.3407,37.5265,241565.0
2020-03-02 11:40:00,40.41,40.41,40.25,40.39,142776.0,37.5265,37.5265,37.3779,37.5079,142776.0
2020-03-02 11:45:00,40.39,40.45,40.3,40.36,177649.0,37.5079,37.5636,37.4243,37.48,177649.0
2020-03-02 11:50:00,40.36,40.56,40.34,40.53,271691.0,37.48,37.6658,37.4615,37.6379,271691.0
2020-03-02 11:55:00,40.53,40.63,40.48,40.51,80118.0,37.6379,37.7308,37.5915,37.6193,80118.0
2020-03-02 12:00:00,40.52,40.66,40.51,40.54,178026.0,37.6286,37.7586,37.6193,37.6472,178026.0
2020-03-02 12:05:00,40.53,40.57,40.42,40.44,105808.0,37.6379,37.6751,37.5358,37.5543,105808.0
2020-03-02 12:10:00,40.44,40.47,40.33,40.43,127850.0,37.5543,37.5822,37.4522,37.545,127850.0
2020-03-02 12:15:00,40.44,40.46,40.23,40.27,90961.0,37.5543,37.5729,37.3593,37.3965,90961.0
2020-03-02 12:20:00,40.26,40.34,40.19,40.22,92994.0,37.3872,37.4615,37.3222,37.35,92994.0
2020-03-02 12:25:00,40.21,40.31,40.19,40.3,98058.0,37.3407,37.4336,37.3222,37.4243,98058.0
2020-03-02 12:30:00,40.29,40.37,40.24,40.28,92902.0,37.415,37.4893,37.3686,37.4057,92902.0
2020-03-02 12:35:00,40.29,40.39,40.28,40.32,68246.0,37.415,37.5079,37.4057,37.4429,68246.0
2020-03-02 12:40:00,40.32,40.36,40.23,40.3,63227.0,37.4429,37.48,37.3593,37.4243,63227.0
2020-03-02 12:45:00,40.3,40.4,40.29,40.34,83893.0,37.4243,37.5172,37.415,37.4615,83893.0
2020-03-02 12:50:00,40.34,40.43,40.27,40.42,83462.0,37.4615,37.545,37.3965,37.5358,83462.0
2020-03-02 12:55:00,40.42,40.46,40.32,40.41,58514.0,37.5358,37.5729,37.4429,37.5265,58514.0
2020-03-02 13:00:00,40.41,40.49,40.38,40.48,62827.0,37.5265,37.6008,37.4986,37.5915,62827.0
2020-03-02 13:05:00,40.47,40.47,40.26,40.3,86571.0,37.5822,37.5822,37.3872,37.4243,86571.0
2020-03-02 13:10:00,40.31,40.41,40.27,40.38,92380.0,37.4336,37.5265,37.3965,37.4986,92380.0
2020-03-02 13:15:00,40.39,40.41,40.21,40.27,94967.0,37.5079,37.5265,37.3407,37.3965,94967.0
2020-03-02 13:20:00,40.28,40.35,40.24,40.29,107352.0,37.4057,37.4708,37.3686,37.415,107352.0
2020-03-02 13:25:00,40.28,40.31,40.18,40.3,187599.0,37.4057,37.4336,37.3129,37.4243,187599.0
2020-03-02 13:30:00,40.3,40.37,40.24,40.29,87682.0,37.4243,37.4893,37.3686,37.415,87682.0
2020-03-02 13:35:00,40.29,40.46,40.28,40.46,149186.0,37.415,37.5729,37.4057,37.5729,149186.0
2020-03-02 13:40:00,40.45,40.51,40.4,40.46,96961.0,37.5636,37.6193,37.5172,37.5729,96961.0
2020-03-02 13:45:00,40.47,40.5,40.33,40.36,67702.0,37.5822,37.6101,37.4522,37.48,67702.0
2020-03-02 13:50:00,40.34,40.38,40.24,40.24,92926.0,37.4615,37.4986,37.3686,37.3686,92926.0
2020-03-02 13:55:00,40.24,40.39,40.21,40.34,74365.0,37.3686,37.5079,37.3407,37.4615,74365.0
2020-03-02 14:00:00,40.33,40.45,40.32,40.38,94640.0,37.4522,37.5636,37.4429,37.4986,94640.0
2020-03-02 14:05:00,40.39,40.46,40.29,40.45,75497.0,37.5079,37.5729,37.415,37.5636,75497.0
2020-03-02 14:10:00,40.45,40.47,40.38,40.46,73026.0,37.5636,37.5822,37.4986,37.5729,73026.0
2020-03-02 14:15:00,40.45,40.46,40.32,40.36,98954.0,37.5636,37.5729,37.4429,37.48,98954.0
2020-03-02 14:20:00,40.37,40.49,40.3,40.31,77156.0,37.4893,37.6008,37.4243,37.4336,77156.0
2020-03-02 14:25:00,40.31,40.38,40.2,40.23,172944.0,37.4336,37.4986,37.3315,37.3593,172944.0
2020-03-02 14:30:00,40.24,40.29,40.19,40.19,137316.0,37.3686,37.415,37.3222,37.3222,137316.0
2020-03-02 14:35:00,40.19,40.24,40.09,40.11,170626.0,37.3222,37.3686,37.2293,37.2479,170626.0
2020-03-02 14:40:00,40.1,40.11,39.98,40.05,220255.0,37.2386,37.2479,37.1272,37.1922,220255.0
2020-03-02 14:45:00,40.04,40.22,40.0,40.19,202149.0,37.1829,37.35,37.1457,37.3222,202149.0
2020-03-02 14:50:00,40.18,40.29,40.05,40.29,123409.0,37.3129,37.415,37.1922,37.415,123409.0
2020-03-02 14:55:00,40.29,40.31,40.13,40.16,110115.0,37.415,37.4336,37.2665,37.2943,110115.0
2020-03-02 15:00:00,40.17,40.47,40.15,40.42,142405.0,37.3036,37.5822,37.285,37.5358,142405.0
2020-03-02 15:05:00,40.42,40.55,40.41,40.5,145394.0,37.5358,37.6565,37.5265,37.6101,145394.0
2020-03-02 15:10:00,40.5,40.56,40.43,40.55,151367.0,37.6101,37.6658,37.545,37.6565,151367.0
2020-03-02 15:15:00,40.54,40.62,40.44,40.58,154335.0,37.6472,37.7215,37.5543,37.6843,154335.0
2020-03-02 15:20:00,40.59,40.86,40.57,40.86,321189.0,37.6936,37.9444,37.6751,37.9444,321189.0
2020-03-02 15:25:00,40.86,40.94,40.83,40.9,312922.0,37.9444,38.0187,37.9165,37.9815,312922.0
2020-03-02 15:30:00,40.9,41.0,40.87,40.97,340746.0,37.9815,38.0744,37.9536,38.0465,340746.0
2020-03-02 15:35:00,40.98,41.18,40.96,41.16,325586.0,38.0558,38.2415,38.0372,38.223,325586.0
2020-03-02 15:40:00,41.15,41.28,41.14,41.22,418186.0,38.2137,38.3344,38.2044,38.2787,418186.0
2020-03-02 15:45:00,41.23,41.74,41.22,41.74,521827.0,38.288,38.7616,38.2787,38.7616,521827.0
2020-03-02 15:50:00,41.75,42.01,41.72,42.01,914813.0,38.7709,39.0123,38.743,39.0123,914813.0
2020-03-02 15:55:00,42.01,42.05,41.77,41.98,1357811.0,39.0123,39.0494,38.7894,38.9844,1357811.0
2020-03-03 09:30:00,41.58,41.93,41.05,41.08,273323.0,38.613,38.938,38.1208,38.1487,273323.0
2020-03-03 09:35:00,41.05,41.11,40.85,41.1,105858.0,38.1208,38.1765,37.9351,38.1672,105858.0
2020-03-03 09:40:00,41.1,41.23,41.01,41.11,197491.0,38.1672,38.288,38.0837,38.1765,197491.0
2020-03-03 09:45:00,41.11,41.2,40.87,40.94,118710.0,38.1765,38.2601,37.9536,38.0187,118710.0
2020-03-03 09:50:00,40.93,40.93,40.4,40.51,242087.0,38.0094,38.0094,37.5172,37.6193,242087.0
2020-03-03 09:55:00,40.49,40.68,40.3,40.62,238454.0,37.6008,37.7772,37.4243,37.7215,238454.0
2020-03-03 10:00:00,40.61,41.95,40.6,41.76,300054.0,37.7122,38.9566,37.7029,38.7801,300054.0
2020-03-03 10:05:00,41.78,41.83,40.92,41.0,223661.0,38.7987,38.8451,38.0001,38.0744,223661.0
2020-03-03 10:10:00,41.03,41.05,40.43,40.44,258954.0,38.1022,38.1208,37.545,37.5543,258954.0
2020-03-03 10:15:00,40.43,40.56,40.03,40.29,454294.0,37.545,37.6658,37.1736,37.415,454294.0
2020-03-03 10:20:00,40.3,40.71,40.29,40.68,277958.0,37.4243,37.8051,37.415,37.7772,277958.0
2020-03-03 10:25:00,40.68,40.68,40.31,40.36,398090.0,37.7772,37.7772,37.4336,37.48,398090.0
2020-03-03 10:30:00,40.35,40.45,40.18,40.19,264958.0,37.4708,37.5636,37.3129,37.3222,264958.0
2020-03-03 10:35:00,40.18,40.32,40.08,40.1,186163.0,37.3129,37.4429,37.22,37.2386,186163.0
2020-03-03 10:40:00,40.11,40.37,40.07,40.28,175172.0,37.2479,37.4893,37.2107,37.4057,175172.0
2020-03-03 10:45:00,40.27,40.31,39.87,39.95,440752.0,37.3965,37.4336,37.025,37.0993,440752.0
2020-03-03 10:50:00,39.95,40.16,39.86,40.16,480292.0,37.0993,37.2943,37.0157,37.2943,480292.0
2020-03-03 10:55:00,40.16,40.43,40.13,40.39,261098.0,37.2943,37.545,37.2665,37.5079,261098.0
2020-03-03 11:00:00,40.38,40.44,39.96,40.12,174631.0,37.4986,37.5543,37.1086,37.2572,174631.0
2020-03-03 11:05:00,40.11,40.11,39.76,39.8,244804.0,37.2479,37.2479,36.9229,36.96,244804.0
2020-03-03 11:10:00,39.78,39.84,39.6,39.63,319016.0,36.9414,36.9971,36.7743,36.8021,319016.0
2020-03-03 11:15:00,39.64,39.92,39.63,39.66,257633.0,36.8114,37.0714,36.8021,36.83,257633.0
2020-03-03 11:20:00,39.65,39.76,39.41,39.44,333827.0,36.8207,36.9229,36.5978,36.6257,333827.0
2020-03-03 11:25:00,39.43,39.56,39.36,39.38,542117.0,36.6164,36.7371,36.5514,36.57,542117.0
2020-03-03 11:30:00,39.37,39.55,39.32,39.43,284104.0,36.5607,36.7278,36.5143,36.6164,284104.0
2020-03-03 11:35:00,39.42,39.71,39.41,39.68,305302.0,36.6071,36.8764,36.5978,36.8486,305302.0
2020-03-03 11:40:00,39.7,39.77,39.44,39.5,387823.0,36.8671,36.9321,36.6257,36.6814,387823.0
2020-03-03 11:45:00,39.51,39.53,39.2,39.21,373935.0,36.6907,36.7093,36.4028,36.4121,373935.0
2020-03-03 11:50:00,39.22,39.56,39.18,39.51,279544.0,36.4214,36.7371,36.3842,36.6907,279544.0
2020-03-03 11:55:00,39.5,39.61,39.44,39.5,236376.0,36.6814,36.7836,36.6257,36.6814,236376.0
2020-03-03 12:00:00,39.49,39.5,39.26,39.33,256350.0,36.6721,36.6814,36.4585,36.5235,256350.0
2020-03-03 12:05:00,39.33,39.42,39.25,39.38,154386.0,36.5235,36.6071,36.4492,36.57,154386.0
2020-03-03 12:10:00,39.38,39.39,38.99,39.01,280182.0,36.57,36.5793,36.2078,36.2264,280182.0
2020-03-03 12:15:00,39.01,39.03,38.81,38.81,278669.0,36.2264,36.2449,36.0406,36.0406,278669.0
2020-03-03 12:20:00,38.81,38.92,38.75,38.91,242226.0,36.0406,36.1428,35.9849,36.1335,242226.0
2020-03-03 12:25:00,38.92,38.96,38.62,38.7,266491.0,36.1428,36.1799,35.8642,35.9385,266491.0
2020-03-03 12:30:00,38.71,38.8,38.65,38.68,414236.0,35.9478,36.0314,35.8921,35.9199,414236.0
2020-03-03 12:35:00,38.68,38.91,38.61,38.91,195165.0,35.9199,36.1335,35.8549,36.1335,195165.0
2020-03-03 12:40:00,38.91,39.11,38.9,38.95,149821.0,36.1335,36.3192,36.1242,36.1707,149821.0
2020-03-03 12:45:00,38.95,39.14,38.94,39.08,199348.0,36.1707,36.3471,36.1614,36.2914,199348.0
2020-03-03 12:50:00,39.08,39.09,38.86,38.87,122121.0,36.2914,36.3007,36.0871,36.0964,122121.0
2020-03-03 12:55:00,38.87,38.97,38.82,38.89,241103.0,36.0964,36.1892,36.0499,36.1149,241103.0
2020-03-03 13:00:00,38.88,38.91,38.62,38.68,158806.0,36.1056,36.1335,35.8642,35.9199,158806.0
2020-03-03 13:05:00,38.68,38.87,38.62,38.81,271347.0,35.9199,36.0964,35.8642,36.0406,271347.0
2020-03-03 13:10:00,38.81,38.87,38.7,38.73,236364.0,36.0406,36.0964,35.9385,35.9664,236364.0
2020-03-03 13:15:00,38.72,38.77,38.46,38.52,208576.0,35.9571,36.0035,35.7156,35.7713,208576.0
2020-03-03 13:20:00,38.52,38.6,38.38,38.49,161383.0,35.7713,35.8456,35.6413,35.7435,161383.0
2020-03-03 13:25:00,38.48,38.55,38.35,38.52,267074.0,35.7342,35.7992,35.6135,35.7713,267074.0
2020-03-03 13:30:00,38.51,38.62,38.37,38.6,298052.0,35.7621,35.8642,35.632,35.8456,298052.0
2020-03-03 13:35:00,38.59,38.62,38.41,38.5,257389.0,35.8363,35.8642,35.6692,35.7528,257389.0
2020-03-03 13:40:00,38.5,38.51,38.22,38.27,200821.0,35.7528,35.7621,35.4927,35.5392,200821.0
2020-03-03 13:45:00,38.27,38.43,38.25,38.36,131494.0,35.5392,35.6878,35.5206,35.6228,131494.0
2020-03-03 13:50:00,38.36,38.44,38.18,38.31,267376.0,35.6228,35.697,35.4556,35.5763,267376.0
2020-03-03 13:55:00,38.32,38.63,38.31,38.45,225674.0,35.5856,35.8735,35.5763,35.7063,225674.0
2020-03-03 14:00:00,38.45,38.56,38.34,38.41,292086.0,35.7063,35.8085,35.6042,35.6692,292086.0
2020-03-03 14:05:00,38.41,38.44,38.12,38.12,293218.0,35.6692,35.697,35.3999,35.3999,293218.0
2020-03-03 14:10:00,38.12,38.3,38.07,38.3,490680.0,35.3999,35.567,35.3534,35.567,490680.0
2020-03-03 14:15:00,38.3,38.32,37.95,38.05,301404.0,35.567,35.5856,35.242,35.3349,301404.0
2020-03-03 14:20:00,38.05,38.3,37.99,38.17,215787.0,35.3349,35.567,35.2792,35.4463,215787.0
2020-03-03 14:25:00,38.18,38.47,38.15,38.39,276945.0,35.4556,35.7249,35.4277,35.6506,276945.0
2020-03-03 14:30:00,38.4,38.42,38.25,38.34,209352.0,35.6599,35.6785,35.5206,35.6042,209352.0
2020-03-03 14:35:00,38.33,38.41,38.18,38.2,228039.0,35.5949,35.6692,35.4556,35.4742,228039.0
2020-03-03 14:40:00,38.2,38.3,38.12,38.22,202299.0,35.4742,35.567,35.3999,35.4927,202299.0
2020-03-03 14:45:00,38.22,38.53,38.21,38.53,202045.0,35.4927,35.7806,35.4835,35.7806,202045.0
2020-03-03 14:50:00,38.52,38.56,38.4,38.55,166085.0,35.7713,35.8085,35.6599,35.7992,166085.0
2020-03-03 14:55:00,38.55,38.59,38.38,38.54,302256.0,35.7992,35.8363,35.6413,35.7899,302256.0
2020-03-03 15:00:00,38.55,38.81,38.46,38.77,365196.0,35.7992,36.0406,35.7156,36.0035,365196.0
2020-03-03 15:05:00,38.77,38.77,38.56,38.65,319076.0,36.0035,36.0035,35.8085,35.8921,319076.0
2020-03-03 15:10:00,38.66,38.84,38.59,38.74,208288.0,35.9013,36.0685,35.8363,35.9756,208288.0
2020-03-03 15:15:00,38.74,38.87,38.6,38.84,238472.0,35.9756,36.0964,35.8456,36.0685,238472.0
2020-03-03 15:20:00,38.84,38.87,38.49,38.52,265355.0,36.0685,36.0964,35.7435,35.7713,265355.0
2020-03-03 15:25:00,38.51,38.96,38.51,38.94,369760.0,35.7621,36.1799,35.7621,36.1614,369760.0
2020-03-03 15:30:00,38.94,38.95,38.67,38.78,672978.0,36.1614,36.1707,35.9106,36.0128,672978.0
2020-03-03 15:35:00,38.78,38.84,38.43,38.5,295660.0,36.0128,36.0685,35.6878,35.7528,295660.0
2020-03-03 15:40:00,38.5,38.91,38.45,38.88,353736.0,35.7528,36.1335,35.7063,36.1056,353736.0
2020-03-03 15:45:00,38.89,38.98,38.51,38.52,613038.0,36.1149,36.1985,35.7621,35.7713,613038.0
2020-03-03 15:50:00,38.55,38.7,38.19,38.41,760803.0,35.7992,35.9385,35.4649,35.6692,760803.0
2020-03-03 15:55:00,38.4,38.55,38.18,38.29,1368675.0,35.6599,35.7992,35.4556,35.5577,1368675.0
2020-03-04 09:30:00,38.48,38.54,37.6,37.6,706731.0,35.7342,35.7899,34.917,34.917,706731.0
2020-03-04 09:35:00,37.6,37.69,37.0,37.18,831172.0,34.917,35.0006,34.3598,34.527,831172.0
2020-03-04 09:40:00,37.18,37.25,36.75,36.93,827276.0,34.527,34.592,34.1276,34.2948,827276.0
2020-03-04 09:45:00,36.93,37.49,36.8,37.33,541674.0,34.2948,34.8148,34.1741,34.6663,541674.0
2020-03-04 09:50:00,37.32,37.45,37.18,37.21,612304.0,34.657,34.7777,34.527,34.5548,612304.0
2020-03-04 09:55:00,37.22,37.36,37.14,37.35,380738.0,34.5641,34.6941,34.4898,34.6848,380738.0
2020-03-04 10:00:00,37.37,37.5,37.2,37.32,469170.0,34.7034,34.8241,34.5455,34.657,469170.0
2020-03-04 10:05:00,37.31,37.41,37.06,37.32,315433.0,34.6477,34.7405,34.4155,34.657,315433.0
2020-03-04 10:10:00,37.32,37.42,37.22,37.32,252158.0,34.657,34.7498,34.5641,34.657,252158.0
2020-03-04 10:15:00,37.32,37.45,37.25,37.36,358127.0,34.657,34.7777,34.592,34.6941,358127.0
2020-03-04 10:20:00,37.35,37.54,37.28,37.47,377967.0,34.6848,34.8613,34.6198,34.7963,377967.0
2020-03-04 10:25:00,37.46,37.48,37.24,37.33,184467.0,34.787,34.8055,34.5827,34.6663,184467.0
2020-03-04 10:30:00,37.33,37.34,36.9,36.9,458942.0,34.6663,34.6755,34.2669,34.2669,458942.0
2020-03-04 10:35:00,36.91,36.93,36.74,36.81,504361.0,34.2762,34.2948,34.1184,34.1834,504361.0
2020-03-04 10:40:00,36.8,37.14,36.79,37.14,337943.0,34.1741,34.4898,34.1648,34.4898,337943.0
2020-03-04 10:45:00,37.15,37.18,36.82,36.99,344371.0,34.4991,34.527,34.1926,34.3505,344371.0
2020-03-04 10:50:00,37.0,37.06,36.82,36.85,271737.0,34.3598,34.4155,34.1926,34.2205,271737.0
2020-03-04 10:55:00,36.85,37.0,36.78,36.98,306068.0,34.2205,34.3598,34.1555,34.3412,306068.0
2020-03-04 11:00:00,36.99,37.11,36.89,36.89,245352.0,34.3505,34.462,34.2576,34.2576,245352.0
2020-03-04 11:05:00,36.9,36.95,36.75,36.84,272733.0,34.2669,34.3134,34.1276,34.2112,272733.0
2020-03-04 11:10:00,36.83,37.03,36.81,37.02,248086.0,34.2019,34.3877,34.1834,34.3784,248086.0
2020-03-04 11:15:00,37.03,37.08,36.97,37.02,247781.0,34.3877,34.4341,34.3319,34.3784,247781.0
2020-03-04 11:20:00,37.02,37.25,36.99,37.22,201737.0,34.3784,34.592,34.3505,34.5641,201737.0
2020-03-04 11:25:00,37.23,37.38,37.16,37.38,166788.0,34.5734,34.7127,34.5084,34.7127,166788.0
2020-03-04 11:30:00,37.39,37.57,37.37,37.55,197881.0,34.722,34.8891,34.7034,34.8706,197881.0
2020-03-04 11:35:00,37.55,37.59,37.45,37.52,300572.0,34.8706,34.9077,34.7777,34.8427,300572.0
2020-03-04 11:40:00,37.52,37.53,37.28,37.41,180293.0,34.8427,34.852,34.6198,34.7405,180293.0
2020-03-04 11:45:00,37.4,37.43,37.28,37.3,106476.0,34.7313,34.7591,34.6198,34.6384,106476.0
2020-03-04 11:50:00,37.3,37.38,37.23,37.28,112454.0,34.6384,34.7127,34.5734,34.6198,112454.0
2020-03-04 11:55:00,37.27,37.37,37.25,37.27,125776.0,34.6105,34.7034,34.592,34.6105,125776.0
2020-03-04 12:00:00,37.28,37.37,37.27,37.37,174681.0,34.6198,34.7034,34.6105,34.7034,174681.0
2020-03-04 12:05:00,37.37,37.4,37.23,37.3,203174.0,34.7034,34.7313,34.5734,34.6384,203174.0
2020-03-04 12:10:00,37.3,37.34,37.22,37.31,96193.0,34.6384,34.6755,34.5641,34.6477,96193.0
2020-03-04 12:15:00,37.32,37.45,37.26,37.28,152668.0,34.657,34.7777,34.6012,34.6198,152668.0
2020-03-04 12:20:00,37.27,37.32,37.21,37.3,113927.0,34.6105,34.657,34.5548,34.6384,113927.0
2020-03-04 12:25:00,37.3,37.35,37.22,37.33,147925.0,34.6384,34.6848,34.5641,34.6663,147925.0
2020-03-04 12:30:00,37.34,37.47,37.3,37.41,150917.0,34.6755,34.7963,34.6384,34.7405,150917.0
2020-03-04 12:35:00,37.4,37.48,37.36,37.44,120677.0,34.7313,34.8055,34.6941,34.7684,120677.0
2020-03-04 12:40:00,37.44,37.48,37.32,37.34,68018.0,34.7684,34.8055,34.657,34.6755,68018.0
2020-03-04 12:45:00,37.33,37.47,37.32,37.43,85223.0,34.6663,34.7963,34.657,34.7591,85223.0
2020-03-04 12:50:00,37.42,37.42,37.33,37.36,65479.0,34.7498,34.7498,34.6663,34.6941,65479.0
2020-03-04 12:55:00,37.37,37.44,37.32,37.41,93124.0,34.7034,34.7684,34.657,34.7405,93124.0
2020-03-04 13:00:00,37.41,37.45,37.38,37.43,103663.0,34.7405,34.7777,34.7127,34.7591,103663.0
2020-03-04 13:05:00,37.43,37.5,37.35,37.41,134958.0,34.7591,34.8241,34.6848,34.7405,134958.0
2020-03-04 13:10:00,37.41,37.43,37.28,37.35,101097.0,34.7405,34.7591,34.6198,34.6848,101097.0
2020-03-04 13:15:00,37.35,37.46,37.32,37.46,89199.0,34.6848,34.787,34.657,34.787,89199.0
2020-03-04 13:20:00,37.46,37.51,37.38,37.44,121693.0,34.787,34.8334,34.7127,34.7684,121693.0
2020-03-04 13:25:00,37.45,37.46,37.35,37.36,94482.0,34.7777,34.787,34.6848,34.6941,94482.0
2020-03-04 13:30:00,37.36,37.6,37.35,37.59,167879.0,34.6941,34.917,34.6848,34.9077,167879.0
2020-03-04 13:35:00,37.59,37.63,37.5,37.52,149507.0,34.9077,34.9448,34.8241,34.8427,149507.0
2020-03-04 13:40:00,37.52,37.52,37.43,37.44,116550.0,34.8427,34.8427,34.7591,34.7684,116550.0
2020-03-04 13:45:00,37.44,37.49,37.4,37.47,163678.0,34.7684,34.8148,34.7313,34.7963,163678.0
2020-03-04 13:50:00,37.47,37.68,37.46,37.68,224218.0,34.7963,34.9913,34.787,34.9913,224218.0
2020-03-04 13:55:00,37.68,37.69,37.49,37.52,79416.0,34.9913,35.0006,34.8148,34.8427,79416.0
2020-03-04 14:00:00,37.52,37.57,37.43,37.51,179806.0,34.8427,34.8891,34.7591,34.8334,179806.0
2020-03-04 14:05:00,37.51,37.55,37.45,37.49,82400.0,34.8334,34.8706,34.7777,34.8148,82400.0
2020-03-04 14:10:00,37.5,37.55,37.45,37.5,234606.0,34.8241,34.8706,34.7777,34.8241,234606.0
2020-03-04 14:15:00,37.5,37.65,37.49,37.58,103038.0,34.8241,34.9634,34.8148,34.8984,103038.0
2020-03-04 14:20:00,37.58,37.61,37.49,37.51,141225.0,34.8984,34.9263,34.8148,34.8334,141225.0
2020-03-04 14:25:00,37.51,37.62,37.5,37.51,115882.0,34.8334,34.9356,34.8241,34.8334,115882.0
2020-03-04 14:30:00,37.52,37.55,37.45,37.48,130257.0,34.8427,34.8706,34.7777,34.8055,130257.0
2020-03-04 14:35:00,37.47,37.55,37.45,37.5,173205.0,34.7963,34.8706,34.7777,34.8241,173205.0
2020-03-04 14:40:00,37.5,37.55,37.46,37.48,125328.0,34.8241,34.8706,34.787,34.8055,125328.0
2020-03-04 14:45:00,37.48,37.49,37.32,37.36,203393.0,34.8055,34.8148,34.657,34.6941,203393.0
2020-03-04 14:50:00,37.36,37.39,37.19,37.21,172677.0,34.6941,34.722,34.5362,34.5548,172677.0
2020-03-04 14:55:00,37.21,37.3,37.18,37.22,137778.0,34.5548,34.6384,34.527,34.5641,137778.0
2020-03-04 15:00:00,37.22,37.24,37.13,37.15,290073.0,34.5641,34.5827,34.4805,34.4991,290073.0
2020-03-04 15:05:00,37.15,37.17,37.03,37.09,226146.0,34.4991,34.5177,34.3877,34.4434,226146.0
2020-03-04 15:10:00,37.1,37.12,37.0,37.02,237069.0,34.4527,34.4712,34.3598,34.3784,237069.0
2020-03-04 15:15:00,37.02,37.19,37.01,37.14,167114.0,34.3784,34.5362,34.3691,34.4898,167114.0
2020-03-04 15:20:00,37.14,37.24,37.1,37.2,200308.0,34.4898,34.5827,34.4527,34.5455,200308.0
2020-03-04 15:25:00,37.2,37.25,37.15,37.2,348019.0,34.5455,34.592,34.4991,34.5455,348019.0
2020-03-04 15:30:00,37.2,37.29,37.14,37.2,749692.0,34.5455,34.6291,34.4898,34.5455,749692.0
2020-03-04 15:35:00,37.2,37.22,37.09,37.17,541027.0,34.5455,34.5641,34.4434,34.5177,541027.0
2020-03-04 15:40:00,37.18,37.19,36.99,37.0,503586.0,34.527,34.5362,34.3505,34.3598,503586.0
2020-03-04 15:45:00,36.99,37.07,36.97,37.04,461244.0,34.3505,34.4248,34.3319,34.3969,461244.0
2020-03-04 15:50:00,37.04,37.13,37.03,37.1,962392.0,34.3969,34.4805,34.3877,34.4527,962392.0
2020-03-04 15:55:00,37.1,37.17,37.01,37.16,1641563.0,34.4527,34.5177,34.3691,34.5084,1641563.0
2020-03-05 09:30:00,35.9,35.9,34.92,35.46,748874.0,33.3383,33.3383,32.4282,32.9297,748874.0
2020-03-05 09:35:00,35.48,35.57,35.11,35.21,393224.0,32.9483,33.0318,32.6047,32.6975,393224.0
2020-03-05 09:40:00,35.22,35.53,35.17,35.52,330038.0,32.7068,32.9947,32.6604,32.9854,330038.0
2020-03-05 09:45:00,35.52,35.52,35.04,35.11,294787.0,32.9854,32.9854,32.5397,32.6047,294787.0
2020-03-05 09:50:00,35.11,35.16,34.82,34.84,277811.0,32.6047,32.6511,32.3354,32.3539,277811.0
2020-03-05 09:55:00,34.86,34.86,34.51,34.58,394358.0,32.3725,32.3725,32.0475,32.1125,394358.0
2020-03-05 10:00:00,34.58,34.77,34.45,34.59,262866.0,32.1125,32.2889,31.9918,32.1218,262866.0
2020-03-05 10:05:00,34.59,34.67,34.47,34.64,289888.0,32.1218,32.1961,32.0103,32.1682,289888.0
2020-03-05 10:10:00,34.65,35.04,34.61,35.04,450699.0,32.1775,32.5397,32.1403,32.5397,450699.0
2020-03-05 10:15:00,35.04,35.16,34.93,35.15,701075.0,32.5397,32.6511,32.4375,32.6418,701075.0
2020-03-05 10:20:00,35.15,35.36,35.14,35.35,345430.0,32.6418,32.8368,32.6325,32.8275,345430.0
2020-03-05 10:25:00,35.36,35.48,35.22,35.28,518430.0,32.8368,32.9483,32.7068,32.7625,518430.0
2020-03-05 10:30:00,35.28,35.36,35.13,35.22,451048.0,32.7625,32.8368,32.6232,32.7068,451048.0
2020-03-05 10:35:00,35.22,35.3,35.11,35.27,515144.0,32.7068,32.7811,32.6047,32.7532,515144.0
2020-03-05 10:40:00,35.27,35.46,35.17,35.32,357477.0,32.7532,32.9297,32.6604,32.7997,357477.0
2020-03-05 10:45:00,35.32,35.41,35.18,35.33,237332.0,32.7997,32.8833,32.6697,32.809,237332.0
2020-03-05 10:50:00,35.33,35.57,35.29,35.52,315455.0,32.809,33.0318,32.7718,32.9854,315455.0
2020-03-05 10:55:00,35.53,35.56,35.44,35.45,267851.0,32.9947,33.0226,32.9111,32.9204,267851.0
2020-03-05 11:00:00,35.45,35.6,35.37,35.42,169566.0,32.9204,33.0597,32.8461,32.8925,169566.0
2020-03-05 11:05:00,35.42,35.68,35.4,35.66,188404.0,32.8925,33.134,32.874,33.1154,188404.0
2020-03-05 11:10:00,35.65,35.72,35.59,35.61,125381.0,33.1061,33.1711,33.0504,33.069,125381.0
2020-03-05 11:15:00,35.61,35.8,35.59,35.79,179756.0,33.069,33.2454,33.0504,33.2361,179756.0
2020-03-05 11:20:00,35.78,35.89,35.78,35.84,295960.0,33.2269,33.329,33.2269,33.2826,295960.0
2020-03-05 11:25:00,35.84,35.88,35.66,35.71,193371.0,33.2826,33.3197,33.1154,33.1618,193371.0
2020-03-05 11:30:00,35.72,35.74,35.41,35.41,277167.0,33.1711,33.1897,32.8833,32.8833,277167.0
2020-03-05 11:35:00,35.41,35.44,35.33,35.35,112828.0,32.8833,32.9111,32.809,32.8275,112828.0
2020-03-05 11:40:00,35.35,35.4,35.22,35.28,206666.0,32.8275,32.874,32.7068,32.7625,206666.0
2020-03-05 11:45:00,35.29,35.38,35.25,35.37,142720.0,32.7718,32.8554,32.7347,32.8461,142720.0
2020-03-05 11:50:00,35.38,35.39,35.27,35.38,235158.0,32.8554,32.8647,32.7532,32.8554,235158.0
2020-03-05 11:55:00,35.38,35.44,35.33,35.41,248192.0,32.8554,32.9111,32.809,32.8833,248192.0
2020-03-05 12:00:00,35.41,35.6,35.39,35.57,145861.0,32.8833,33.0597,32.8647,33.0318,145861.0
2020-03-05 12:05:00,35.56,35.58,35.46,35.5,194869.0,33.0226,33.0411,32.9297,32.9668,194869.0
2020-03-05 12:10:00,35.49,35.68,35.47,35.66,164512.0,32.9575,33.134,32.939,33.1154,164512.0
2020-03-05 12:15:00,35.66,35.68,35.48,35.5,240044.0,33.1154,33.134,32.9483,32.9668,240044.0
2020-03-05 12:20:00,35.5,35.59,35.47,35.57,251671.0,32.9668,33.0504,32.939,33.0318,251671.0
2020-03-05 12:25:00,35.58,35.63,35.48,35.56,277248.0,33.0411,33.0876,32.9483,33.0226,277248.0
2020-03-05 12:30:00,35.57,35.64,35.46,35.52,180464.0,33.0318,33.0968,32.9297,32.9854,180464.0
2020-03-05 12:35:00,35.53,35.57,35.37,35.38,170277.0,32.9947,33.0318,32.8461,32.8554,170277.0
2020-03-05 12:40:00,35.38,35.49,35.27,35.29,235628.0,32.8554,32.9575,32.7532,32.7718,235628.0
2020-03-05 12:45:00,35.28,35.38,35.19,35.38,275422.0,32.7625,32.8554,32.679,32.8554,275422.0
2020-03-05 12:50:00,35.38,35.39,35.26,35.33,89280.0,32.8554,32.8647,32.744,32.809,89280.0
2020-03-05 12:55:00,35.34,35.35,35.23,35.28,190852.0,32.8183,32.8275,32.7161,32.7625,190852.0
2020-03-05 13:00:00,35.27,35.37,35.19,35.23,176393.0,32.7532,32.8461,32.679,32.7161,176393.0
2020-03-05 13:05:00,35.23,35.28,35.0,35.02,117764.0,32.7161,32.7625,32.5025,32.5211,117764.0
2020-03-05 13:10:00,35.04,35.11,34.97,34.98,131251.0,32.5397,32.6047,32.4747,32.4839,131251.0
2020-03-05 13:15:00,34.98,35.07,34.97,35.04,92107.0,32.4839,32.5675,32.4747,32.5397,92107.0
2020-03-05 13:20:00,35.03,35.14,34.98,35.05,115461.0,32.5304,32.6325,32.4839,32.5489,115461.0
2020-03-05 13:25:00,35.05,35.08,34.99,35.07,79709.0,32.5489,32.5768,32.4932,32.5675,79709.0
2020-03-05 13:30:00,35.07,35.11,34.98,35.06,101897.0,32.5675,32.6047,32.4839,32.5582,101897.0
2020-03-05 13:35:00,35.06,35.15,35.05,35.05,100778.0,32.5582,32.6418,32.5489,32.5489,100778.0
2020-03-05 13:40:00,35.06,35.13,35.03,35.05,125492.0,32.5582,32.6232,32.5304,32.5489,125492.0
2020-03-05 13:45:00,35.06,35.25,35.06,35.15,79580.0,32.5582,32.7347,32.5582,32.6418,79580.0
2020-03-05 13:50:00,35.15,35.21,35.12,35.17,143963.0,32.6418,32.6975,32.614,32.6604,143963.0
2020-03-05 13:55:00,35.17,35.53,35.17,35.37,357569.0,32.6604,32.9947,32.6604,32.8461,357569.0
2020-03-05 14:00:00,35.37,35.37,35.05,35.08,181083.0,32.8461,32.8461,32.5489,32.5768,181083.0
2020-03-05 14:05:00,35.09,35.22,35.08,35.2,93559.0,32.5861,32.7068,32.5768,32.6882,93559.0
2020-03-05 14:10:00,35.2,35.27,35.15,35.23,94502.0,32.6882,32.7532,32.6418,32.7161,94502.0
2020-03-05 14:15:00,35.22,35.23,35.03,35.05,131899.0,32.7068,32.7161,32.5304,32.5489,131899.0
2020-03-05 14:20:00,35.05,35.08,34.95,34.95,147577.0,32.5489,32.5768,32.4561,32.4561,147577.0
2020-03-05 14:25:00,34.94,35.03,34.93,34.95,209718.0,32.4468,32.5304,32.4375,32.4561,209718.0
2020-03-05 14:30:00,34.96,35.04,34.79,34.8,328810.0,32.4654,32.5397,32.3075,32.3168,328810.0
2020-03-05 14:35:00,34.8,35.09,34.76,35.03,216725.0,32.3168,32.5861,32.2796,32.5304,216725.0
2020-03-05 14:40:00,35.03,35.09,34.91,34.92,182907.0,32.5304,32.5861,32.4189,32.4282,182907.0
2020-03-05 14:45:00,34.92,34.95,34.82,34.89,242965.0,32.4282,32.4561,32.3354,32.4004,242965.0
2020-03-05 14:50:00,34.89,34.91,34.7,34.73,331158.0,32.4004,32.4189,32.2239,32.2518,331158.0
2020-03-05 14:55:00,34.73,34.9,34.72,34.81,134698.0,32.2518,32.4096,32.2425,32.3261,134698.0
2020-03-05 15:00:00,34.81,34.82,34.67,34.76,219924.0,32.3261,32.3354,32.1961,32.2796,219924.0
2020-03-05 15:05:00,34.76,34.82,34.72,34.8,231840.0,32.2796,32.3354,32.2425,32.3168,231840.0
2020-03-05 15:10:00,34.8,34.84,34.69,34.81,364029.0,32.3168,32.3539,32.2146,32.3261,364029.0
2020-03-05 15:15:00,34.81,34.84,34.69,34.77,274006.0,32.3261,32.3539,32.2146,32.2889,274006.0
2020-03-05 15:20:00,34.77,34.85,34.74,34.77,195822.0,32.2889,32.3632,32.2611,32.2889,195822.0
2020-03-05 15:25:00,34.76,34.77,34.59,34.6,723666.0,32.2796,32.2889,32.1218,32.1311,723666.0
2020-03-05 15:30:00,34.61,34.87,34.53,34.75,547732.0,32.1403,32.3818,32.0661,32.2704,547732.0
2020-03-05 15:35:00,34.75,34.8,34.66,34.75,457153.0,32.2704,32.3168,32.1868,32.2704,457153.0
2020-03-05 15:40:00,34.75,34.79,34.64,34.74,670078.0,32.2704,32.3075,32.1682,32.2611,670078.0
2020-03-05 15:45:00,34.74,34.76,34.63,34.69,658689.0,32.2611,32.2796,32.1589,32.2146,658689.0
2020-03-05 15:50:00,34.69,34.84,34.56,34.59,1188245.0,32.2146,32.3539,32.0939,32.1218,1188245.0
2020-03-05 15:55:00,34.58,34.83,34.5,34.8,1471370.0,32.1125,32.3446,32.0382,32.3168,1471370.0
2020-03-06 09:30:00,33.03,33.2,32.64,33.02,807802.0,30.6731,30.831,30.3109,30.6638,807802.0
2020-03-06 09:35:00,33.02,34.01,32.84,33.97,767888.0,30.6638,31.5832,30.4966,31.546,767888.0
2020-03-06 09:40:00,33.98,34.13,33.49,34.07,519316.0,31.5553,31.6946,31.1003,31.6389,519316.0
2020-03-06 09:45:00,34.07,34.23,33.82,33.84,765536.0,31.6389,31.7875,31.4067,31.4253,765536.0
2020-03-06 09:50:00,33.84,33.91,33.6,33.89,339392.0,31.4253,31.4903,31.2024,31.4717,339392.0
2020-03-06 09:55:00,33.9,34.13,33.8,34.0,349750.0,31.481,31.6946,31.3881,31.5739,349750.0
2020-03-06 10:00:00,33.99,34.25,33.95,34.16,268771.0,31.5646,31.806,31.5274,31.7225,268771.0
2020-03-06 10:05:00,34.16,34.26,33.8,33.88,355615.0,31.7225,31.8153,31.3881,31.4624,355615.0
2020-03-06 10:10:00,33.87,33.9,33.65,33.68,224402.0,31.4531,31.481,31.2488,31.2767,224402.0
2020-03-06 10:15:00,33.68,33.84,33.63,33.68,255293.0,31.2767,31.4253,31.2303,31.2767,255293.0
2020-03-06 10:20:00,33.67,34.08,33.67,34.08,148313.0,31.2674,31.6482,31.2674,31.6482,148313.0
2020-03-06 10:25:00,34.06,34.5,34.04,34.44,257068.0,31.6296,32.0382,31.611,31.9825,257068.0
2020-03-06 10:30:00,34.45,34.66,34.42,34.53,483847.0,31.9918,32.1868,31.9639,32.0661,483847.0
2020-03-06 10:35:00,34.52,34.75,34.48,34.65,364183.0,32.0568,32.2704,32.0196,32.1775,364183.0
2020-03-06 10:40:00,34.66,34.81,34.48,34.76,321024.0,32.1868,32.3261,32.0196,32.2796,321024.0
2020-03-06 10:45:00,34.76,34.9,34.76,34.89,467004.0,32.2796,32.4096,32.2796,32.4004,467004.0
2020-03-06 10:50:00,34.9,34.94,34.78,34.92,438716.0,32.4096,32.4468,32.2982,32.4282,438716.0
2020-03-06 10:55:00,34.92,34.95,34.79,34.9,1030488.0,32.4282,32.4561,32.3075,32.4096,1030488.0
2020-03-06 11:00:00,34.9,35.0,34.8,34.83,784282.0,32.4096,32.5025,32.3168,32.3446,784282.0
2020-03-06 11:05:00,34.83,34.96,34.74,34.95,805146.0,32.3446,32.4654,32.2611,32.4561,805146.0
2020-03-06 11:10:00,34.95,34.97,34.83,34.89,664119.0,32.4561,32.4747,32.3446,32.4004,664119.0
2020-03-06 11:15:00,34.89,35.06,34.84,34.92,323006.0,32.4004,32.5582,32.3539,32.4282,323006.0
2020-03-06 11:20:00,34.92,35.0,34.88,34.94,236227.0,32.4282,32.5025,32.3911,32.4468,236227.0
2020-03-06 11:25:00,34.94,35.03,34.75,34.77,404902.0,32.4468,32.5304,32.2704,32.2889,404902.0
2020-03-06 11:30:00,34.78,34.89,34.75,34.84,377438.0,32.2982,32.4004,32.2704,32.3539,377438.0
2020-03-06 11:35:00,34.84,35.0,34.82,35.0,224934.0,32.3539,32.5025,32.3354,32.5025,224934.0
2020-03-06 11:40:00,35.0,35.05,34.87,34.89,402253.0,32.5025,32.5489,32.3818,32.4004,402253.0
2020-03-06 11:45:00,34.89,34.95,34.84,34.86,372101.0,32.4004,32.4561,32.3539,32.3725,372101.0
2020-03-06 11:50:00,34.85,34.95,34.77,34.83,444689.0,32.3632,32.4561,32.2889,32.3446,444689.0
2020-03-06 11:55:00,34.84,34.89,34.76,34.76,240500.0,32.3539,32.4004,32.2796,32.2796,240500.0
2020-03-06 12:00:00,34.76,34.8,34.55,34.6,193554.0,32.2796,32.3168,32.0846,32.1311,193554.0
2020-03-06 12:05:00,34.6,34.61,34.42,34.42,133223.0,32.1311,32.1403,31.9639,31.9639,133223.0
2020-03-06 12:10:00,34.41,34.52,34.38,34.45,345966.0,31.9546,32.0568,31.9268,31.9918,345966.0
2020-03-06 12:15:00,34.45,34.56,34.27,34.28,164805.0,31.9918,32.0939,31.8246,31.8339,164805.0
2020-03-06 12:20:00,34.28,34.34,34.15,34.16,158015.0,31.8339,31.8896,31.7132,31.7225,158015.0
2020-03-06 12:25:00,34.16,34.21,34.1,34.11,130245.0,31.7225,31.7689,31.6667,31.676,130245.0
2020-03-06 12:30:00,34.12,34.4,34.11,34.37,181764.0,31.6853,31.9453,31.676,31.9175,181764.0
2020-03-06 12:35:00,34.37,34.46,34.31,34.36,160682.0,31.9175,32.001,31.8617,31.9082,160682.0
2020-03-06 12:40:00,34.36,34.43,34.32,34.35,187015.0,31.9082,31.9732,31.871,31.8989,187015.0
2020-03-06 12:45:00,34.36,34.42,34.27,34.3,98891.0,31.9082,31.9639,31.8246,31.8525,98891.0
2020-03-06 12:50:00,34.29,34.32,34.18,34.27,244937.0,31.8432,31.871,31.741,31.8246,244937.0
2020-03-06 12:55:00,34.27,34.34,34.25,34.29,136943.0,31.8246,31.8896,31.806,31.8432,136943.0
2020-03-06 13:00:00,34.3,34.36,34.27,34.32,116506.0,31.8525,31.9082,31.8246,31.871,116506.0
2020-03-06 13:05:00,34.32,34.38,34.26,34.3,124551.0,31.871,31.9268,31.8153,31.8525,124551.0
2020-03-06 13:10:00,34.31,34.34,34.26,34.27,124723.0,31.8617,31.8896,31.8153,31.8246,124723.0
2020-03-06 13:15:00,34.27,34.38,34.26,34.31,128096.0,31.8246,31.9268,31.8153,31.8617,128096.0
2020-03-06 13:20:00,34.32,34.45,34.28,34.42,120264.0,31.871,31.9918,31.8339,31.9639,120264.0
2020-03-06 13:25:00,34.42,34.45,34.26,34.3,144248.0,31.9639,31.9918,31.8153,31.8525,144248.0
2020-03-06 13:30:00,34.3,34.38,34.26,34.27,248102.0,31.8525,31.9268,31.8153,31.8246,248102.0
2020-03-06 13:35:00,34.26,34.39,34.23,34.36,131026.0,31.8153,31.936,31.7875,31.9082,131026.0
2020-03-06 13:40:00,34.36,34.44,34.26,34.29,299491.0,31.9082,31.9825,31.8153,31.8432,299491.0
2020-03-06 13:45:00,34.29,34.32,34.25,34.28,158058.0,31.8432,31.871,31.806,31.8339,158058.0
2020-03-06 13:50:00,34.29,34.32,34.11,34.13,186862.0,31.8432,31.871,31.676,31.6946,186862.0
2020-03-06 13:55:00,34.13,34.16,34.05,34.07,116433.0,31.6946,31.7225,31.6203,31.6389,116433.0
2020-03-06 14:00:00,34.07,34.08,33.96,34.03,233947.0,31.6389,31.6482,31.5367,31.6017,233947.0
2020-03-06 14:05:00,34.03,34.07,33.85,33.86,179709.0,31.6017,31.6389,31.4346,31.4439,179709.0
2020-03-06 14:10:00,33.86,33.92,33.8,33.82,121938.0,31.4439,31.4996,31.3881,31.4067,121938.0
2020-03-06 14:15:00,33.82,33.99,33.8,33.95,147815.0,31.4067,31.5646,31.3881,31.5274,147815.0
2020-03-06 14:20:00,33.95,33.97,33.87,33.89,149594.0,31.5274,31.546,31.4531,31.4717,149594.0
2020-03-06 14:25:00,33.89,34.01,33.88,33.91,118546.0,31.4717,31.5832,31.4624,31.4903,118546.0
2020-03-06 14:30:00,33.92,33.95,33.76,33.81,205159.0,31.4996,31.5274,31.351,31.3974,205159.0
2020-03-06 14:35:00,33.8,33.83,33.68,33.76,191415.0,31.3881,31.416,31.2767,31.351,191415.0
2020-03-06 14:40:00,33.76,33.82,33.74,33.75,138133.0,31.351,31.4067,31.3324,31.3417,138133.0
2020-03-06 14:45:00,33.76,33.84,33.73,33.75,222426.0,31.351,31.4253,31.3231,31.3417,222426.0
2020-03-06 14:50:00,33.75,33.77,33.58,33.59,216546.0,31.3417,31.3603,31.1838,31.1931,216546.0
2020-03-06 14:55:00,33.6,33.75,33.55,33.73,330274.0,31.2024,31.3417,31.156,31.3231,330274.0
2020-03-06 15:00:00,33.73,33.77,33.56,33.66,267075.0,31.3231,31.3603,31.1653,31.2581,267075.0
2020-03-06 15:05:00,33.66,33.7,33.56,33.56,342538.0,31.2581,31.2953,31.1653,31.1653,342538.0
2020-03-06 15:10:00,33.55,33.74,33.49,33.5,385294.0,31.156,31.3324,31.1003,31.1095,385294.0
2020-03-06 15:15:00,33.49,33.68,33.41,33.68,307487.0,31.1003,31.2767,31.026,31.2767,307487.0
2020-03-06 15:20:00,33.68,33.73,33.62,33.72,268971.0,31.2767,31.3231,31.221,31.3138,268971.0
2020-03-06 15:25:00,33.72,33.75,33.55,33.57,366565.0,31.3138,31.3417,31.156,31.1746,366565.0
2020-03-06 15:30:00,33.56,33.98,33.54,33.9,366870.0,31.1653,31.5553,31.1467,31.481,366870.0
2020-03-06 15:35:00,33.9,34.04,33.56,33.61,303702.0,31.481,31.611,31.1653,31.2117,303702.0
2020-03-06 15:40:00,33.61,33.89,33.6,33.87,293032.0,31.2117,31.4717,31.2024,31.4531,293032.0
2020-03-06 15:45:00,33.88,34.02,33.73,33.91,370800.0,31.4624,31.5924,31.3231,31.4903,370800.0
2020-03-06 15:50:00,33.91,34.13,33.87,34.01,670820.0,31.4903,31.6946,31.4531,31.5832,670820.0
2020-03-06 15:55:00,34.02,34.2,34.0,34.13,1245708.0,31.5924,31.7596,31.5739,31.6946,1245708.0
2020-03-09 09:30:00,30.86,30.99,30.61,30.75,443139.0,28.6579,28.7787,28.4258,28.5558,443139.0
2020-03-09 09:35:00,30.75,30.75,30.75,30.75,0.0,28.5558,28.5558,28.5558,28.5558,0.0
2020-03-09 09:40:00,30.75,30.75,30.75,30.75,0.0,28.5558,28.5558,28.5558,28.5558,0.0
2020-03-09 09:45:00,30.7,30.8,30.43,30.45,111372.0,28.5093,28.6022,28.2586,28.2772,111372.0
2020-03-09 09:50:00,30.42,30.66,30.25,30.39,489207.0,28.2493,28.4722,28.0915,28.2215,489207.0
2020-03-09 09:55:00,30.4,31.87,30.24,31.51,733277.0,28.2308,29.5959,28.0822,29.2615,733277.0
2020-03-09 10:00:00,31.51,31.73,31.23,31.34,504796.0,29.2615,29.4658,29.0015,29.1037,504796.0
2020-03-09 10:05:00,31.34,31.5,31.24,31.5,551137.0,29.1037,29.2523,29.0108,29.2523,551137.0
2020-03-09 10:10:00,31.53,31.69,31.26,31.31,190855.0,29.2801,29.4287,29.0294,29.0758,190855.0
2020-03-09 10:15:00,31.31,31.42,31.0,31.06,269133.0,29.0758,29.178,28.7879,28.8437,269133.0
2020-03-09 10:20:00,31.05,31.06,30.66,30.72,259136.0,28.8344,28.8437,28.4722,28.5279,259136.0
2020-03-09 10:25:00,30.72,30.87,30.67,30.82,299200.0,28.5279,28.6672,28.4815,28.6208,299200.0
2020-03-09 10:30:00,30.81,31.13,30.78,30.99,213489.0,28.6115,28.9087,28.5836,28.7787,213489.0
2020-03-09 10:35:00,30.99,30.99,30.77,30.84,221001.0,28.7787,28.7787,28.5744,28.6394,221001.0
2020-03-09 10:40:00,30.85,30.93,30.8,30.84,255984.0,28.6486,28.7229,28.6022,28.6394,255984.0
2020-03-09 10:45:00,30.84,30.98,30.76,30.85,312241.0,28.6394,28.7694,28.5651,28.6486,312241.0
2020-03-09 10:50:00,30.85,30.9,30.71,30.72,311321.0,28.6486,28.6951,28.5186,28.5279,311321.0
2020-03-09 10:55:00,30.72,30.85,30.61,30.69,322694.0,28.5279,28.6486,28.4258,28.5001,322694.0
2020-03-09 11:00:00,30.73,30.79,30.55,30.57,232293.0,28.5372,28.5929,28.3701,28.3886,232293.0
2020-03-09 11:05:00,30.57,30.77,30.55,30.73,293349.0,28.3886,28.5744,28.3701,28.5372,293349.0
2020-03-09 11:10:00,30.72,30.9,30.71,30.88,320480.0,28.5279,28.6951,28.5186,28.6765,320480.0
2020-03-09 11:15:00,30.87,31.1,30.78,30.83,354702.0,28.6672,28.8808,28.5836,28.6301,354702.0
2020-03-09 11:20:00,30.82,30.96,30.77,30.88,242422.0,28.6208,28.7508,28.5744,28.6765,242422.0
2020-03-09 11:25:00,30.89,30.94,30.61,30.62,277542.0,28.6858,28.7322,28.4258,28.4351,277542.0
2020-03-09 11:30:00,30.61,30.63,30.5,30.6,305574.0,28.4258,28.4443,28.3236,28.4165,305574.0
2020-03-09 11:35:00,30.59,30.76,30.56,30.73,208591.0,28.4072,28.5651,28.3793,28.5372,208591.0
2020-03-09 11:40:00,30.73,30.75,30.63,30.63,254522.0,28.5372,28.5558,28.4443,28.4443,254522.0
2020-03-09 11:45:00,30.63,30.73,30.62,30.7,297542.0,28.4443,28.5372,28.4351,28.5093,297542.0
2020-03-09 11:50:00,30.7,30.96,30.7,30.96,315802.0,28.5093,28.7508,28.5093,28.7508,315802.0
2020-03-09 11:55:00,30.96,31.05,30.86,31.01,250137.0,28.7508,28.8344,28.6579,28.7972,250137.0
2020-03-09 12:00:00,31.01,31.05,30.82,30.85,241647.0,28.7972,28.8344,28.6208,28.6486,241647.0
2020-03-09 12:05:00,30.84,30.89,30.74,30.76,279626.0,28.6394,28.6858,28.5465,28.5651,279626.0
2020-03-09 12:10:00,30.76,30.84,30.73,30.8,201599.0,28.5651,28.6394,28.5372,28.6022,201599.0
2020-03-09 12:15:00,30.8,30.84,30.69,30.73,248153.0,28.6022,28.6394,28.5001,28.5372,248153.0
2020-03-09 12:20:00,30.73,30.73,30.6,30.66,195798.0,28.5372,28.5372,28.4165,28.4722,195798.0
2020-03-09 12:25:00,30.66,30.67,30.61,30.65,237640.0,28.4722,28.4815,28.4258,28.4629,237640.0
2020-03-09 12:30:00,30.66,30.79,30.65,30.71,203734.0,28.4722,28.5929,28.4629,28.5186,203734.0
2020-03-09 12:35:00,30.71,30.91,30.7,30.86,294062.0,28.5186,28.7044,28.5093,28.6579,294062.0
2020-03-09 12:40:00,30.86,30.95,30.83,30.95,236181.0,28.6579,28.7415,28.6301,28.7415,236181.0
2020-03-09 12:45:00,30.95,30.96,30.47,30.47,260294.0,28.7415,28.7508,28.2958,28.2958,260294.0
2020-03-09 12:50:00,30.48,30.51,30.34,30.48,271333.0,28.305,28.3329,28.175,28.305,271333.0
2020-03-09 12:55:00,30.49,30.51,30.44,30.48,129467.0,28.3143,28.3329,28.2679,28.305,129467.0
2020-03-09 13:00:00,30.48,30.72,30.46,30.66,208768.0,28.305,28.5279,28.2865,28.4722,208768.0
2020-03-09 13:05:00,30.65,30.73,30.56,30.66,170408.0,28.4629,28.5372,28.3793,28.4722,170408.0
2020-03-09 13:10:00,30.65,30.71,30.61,30.7,100184.0,28.4629,28.5186,28.4258,28.5093,100184.0
2020-03-09 13:15:00,30.71,30.76,30.65,30.75,258483.0,28.5186,28.5651,28.4629,28.5558,258483.0
2020-03-09 13:20:00,30.74,30.76,30.59,30.65,271141.0,28.5465,28.5651,28.4072,28.4629,271141.0
2020-03-09 13:25:00,30.66,30.73,30.65,30.71,178753.0,28.4722,28.5372,28.4629,28.5186,178753.0
2020-03-09 13:30:00,30.71,30.71,30.65,30.66,175557.0,28.5186,28.5186,28.4629,28.4722,175557.0
2020-03-09 13:35:00,30.66,30.7,30.65,30.7,176886.0,28.4722,28.5093,28.4629,28.5093,176886.0
2020-03-09 13:40:00,30.69,30.72,30.68,30.7,220966.0,28.5001,28.5279,28.4908,28.5093,220966.0
2020-03-09 13:45:00,30.7,30.82,30.69,30.79,237326.0,28.5093,28.6208,28.5001,28.5929,237326.0
2020-03-09 13:50:00,30.8,30.84,30.73,30.82,283059.0,28.6022,28.6394,28.5372,28.6208,283059.0
2020-03-09 13:55:00,30.82,30.97,30.79,30.97,266203.0,28.6208,28.7601,28.5929,28.7601,266203.0
2020-03-09 14:00:00,30.96,31.0,30.84,30.86,297567.0,28.7508,28.7879,28.6394,28.6579,297567.0
2020-03-09 14:05:00,30.86,30.86,30.59,30.62,303408.0,28.6579,28.6579,28.4072,28.4351,303408.0
2020-03-09 14:10:00,30.62,30.69,30.47,30.59,171926.0,28.4351,28.5001,28.2958,28.4072,171926.0
2020-03-09 14:15:00,30.59,30.66,30.47,30.5,152803.0,28.4072,28.4722,28.2958,28.3236,152803.0
2020-03-09 14:20:00,30.51,30.58,30.43,30.46,172972.0,28.3329,28.3979,28.2586,28.2865,172972.0
2020-03-09 14:25:00,30.45,30.46,30.26,30.28,133943.0,28.2772,28.2865,28.1007,28.1193,133943.0
2020-03-09 14:30:00,30.27,30.3,30.2,30.24,159842.0,28.11,28.1379,28.045,28.0822,159842.0
2020-03-09 14:35:00,30.24,30.33,30.18,30.28,188302.0,28.0822,28.1657,28.0265,28.1193,188302.0
2020-03-09 14:40:00,30.29,30.29,30.19,30.22,192329.0,28.1286,28.1286,28.0357,28.0636,192329.0
2020-03-09 14:45:00,30.22,30.41,30.19,30.39,247341.0,28.0636,28.24,28.0357,28.2215,247341.0
2020-03-09 14:50:00,30.38,30.61,30.38,30.61,330352.0,28.2122,28.4258,28.2122,28.4258,330352.0
2020-03-09 14:55:00,30.61,30.65,30.56,30.56,178912.0,28.4258,28.4629,28.3793,28.3793,178912.0
2020-03-09 15:00:00,30.56,30.62,30.49,30.59,191605.0,28.3793,28.4351,28.3143,28.4072,191605.0
2020-03-09 15:05:00,30.59,30.63,30.48,30.49,244453.0,28.4072,28.4443,28.305,28.3143,244453.0
2020-03-09 15:10:00,30.48,30.49,30.4,30.45,241678.0,28.305,28.3143,28.2308,28.2772,241678.0
2020-03-09 15:15:00,30.45,30.59,30.43,30.56,246239.0,28.2772,28.4072,28.2586,28.3793,246239.0
2020-03-09 15:20:00,30.55,30.68,30.51,30.66,181447.0,28.3701,28.4908,28.3329,28.4722,181447.0
2020-03-09 15:25:00,30.66,30.7,30.49,30.51,247936.0,28.4722,28.5093,28.3143,28.3329,247936.0
2020-03-09 15:30:00,30.51,30.51,30.41,30.46,274920.0,28.3329,28.3329,28.24,28.2865,274920.0
2020-03-09 15:35:00,30.47,30.59,30.46,30.57,329727.0,28.2958,28.4072,28.2865,28.3886,329727.0
2020-03-09 15:40:00,30.57,30.57,30.46,30.5,406680.0,28.3886,28.3886,28.2865,28.3236,406680.0
2020-03-09 15:45:00,30.5,30.62,30.48,30.58,464691.0,28.3236,28.4351,28.305,28.3979,464691.0
2020-03-09 15:50:00,30.58,30.58,30.39,30.39,639119.0,28.3979,28.3979,28.2215,28.2215,639119.0
2020-03-09 15:55:00,30.39,30.39,30.26,30.26,515716.0,28.2215,28.2215,28.1007,28.1007,515716.0
2020-03-10 09:30:00,31.88,32.43,31.78,32.36,580066.0,29.6051,30.1159,29.5123,30.0509,580066.0
2020-03-10 09:35:00,32.36,32.39,31.71,31.75,429446.0,30.0509,30.0788,29.4473,29.4844,429446.0
2020-03-10 09:40:00,31.74,31.75,31.3,31.38,255854.0,29.4751,29.4844,29.0665,29.1408,255854.0
2020-03-10 09:45:00,31.38,31.38,31.05,31.21,582540.0,29.1408,29.1408,28.8344,28.983,582540.0
2020-03-10 09:50:00,31.21,31.52,31.14,31.52,427740.0,28.983,29.2708,28.918,29.2708,427740.0
2020-03-10 09:55:00,31.52,31.88,31.5,31.78,287153.0,29.2708,29.6051,29.2523,29.5123,287153.0
2020-03-10 10:00:00,31.78,31.83,31.66,31.68,269232.0,29.5123,29.5587,29.4008,29.4194,269232.0
2020-03-10 10:05:00,31.68,32.1,31.55,32.04,396146.0,29.4194,29.8094,29.2987,29.7537,396146.0
2020-03-10 10:10:00,32.03,32.04,31.54,31.71,203541.0,29.7444,29.7537,29.2894,29.4473,203541.0
2020-03-10 10:15:00,31.71,31.76,31.57,31.67,206881.0,29.4473,29.4937,29.3173,29.4101,206881.0
2020-03-10 10:20:00,31.66,31.87,31.66,31.81,258958.0,29.4008,29.5959,29.4008,29.5401,258958.0
2020-03-10 10:25:00,31.81,31.85,31.78,31.79,213042.0,29.5401,29.5773,29.5123,29.5216,213042.0
2020-03-10 10:30:00,31.79,31.8,31.65,31.7,174737.0,29.5216,29.5309,29.3916,29.438,174737.0
2020-03-10 10:35:00,31.69,31.71,31.61,31.62,172810.0,29.4287,29.4473,29.3544,29.3637,172810.0
2020-03-10 10:40:00,31.62,31.67,31.47,31.48,131988.0,29.3637,29.4101,29.2244,29.2337,131988.0
2020-03-10 10:45:00,31.47,31.47,31.28,31.29,78426.0,29.2244,29.2244,29.048,29.0572,78426.0
2020-03-10 10:50:00,31.29,31.3,31.15,31.17,127374.0,29.0572,29.0665,28.9272,28.9458,127374.0
2020-03-10 10:55:00,31.16,31.21,31.14,31.18,129456.0,28.9365,28.983,28.918,28.9551,129456.0
2020-03-10 11:00:00,31.18,31.21,31.14,31.15,153133.0,28.9551,28.983,28.918,28.9272,153133.0
2020-03-10 11:05:00,31.15,31.17,31.09,31.12,114428.0,28.9272,28.9458,28.8715,28.8994,114428.0
2020-03-10 11:10:00,31.13,31.13,31.0,31.05,183533.0,28.9087,28.9087,28.7879,28.8344,183533.0
2020-03-10 11:15:00,31.04,31.05,30.95,30.96,330563.0,28.8251,28.8344,28.7415,28.7508,330563.0
2020-03-10 11:20:00,30.95,30.95,30.63,30.68,197950.0,28.7415,28.7415,28.4443,28.4908,197950.0
2020-03-10 11:25:00,30.68,30.74,30.51,30.51,258926.0,28.4908,28.5465,28.3329,28.3329,258926.0
2020-03-10 11:30:00,30.51,30.58,30.5,30.52,119219.0,28.3329,28.3979,28.3236,28.3422,119219.0
2020-03-10 11:35:00,30.51,30.52,30.21,30.29,191708.0,28.3329,28.3422,28.0543,28.1286,191708.0
2020-03-10 11:40:00,30.29,30.37,30.2,30.37,150471.0,28.1286,28.2029,28.045,28.2029,150471.0
2020-03-10 11:45:00,30.37,30.6,30.36,30.54,180193.0,28.2029,28.4165,28.1936,28.3608,180193.0
2020-03-10 11:50:00,30.54,30.55,30.13,30.13,130520.0,28.3608,28.3701,27.98,27.98,130520.0
2020-03-10 11:55:00,30.13,30.17,30.0,30.02,117754.0,27.98,28.0172,27.8593,27.8779,117754.0
2020-03-10 12:00:00,30.03,30.33,30.02,30.3,189361.0,27.8872,28.1657,27.8779,28.1379,189361.0
2020-03-10 12:05:00,30.29,30.3,30.12,30.25,142839.0,28.1286,28.1379,27.9707,28.0915,142839.0
2020-03-10 12:10:00,30.25,30.5,30.24,30.47,111769.0,28.0915,28.3236,28.0822,28.2958,111769.0
2020-03-10 12:15:00,30.47,30.63,30.47,30.63,185781.0,28.2958,28.4443,28.2958,28.4443,185781.0
2020-03-10 12:20:00,30.62,30.74,30.62,30.74,150008.0,28.4351,28.5465,28.4351,28.5465,150008.0
2020-03-10 12:25:00,30.74,30.76,30.63,30.63,301906.0,28.5465,28.5651,28.4443,28.4443,301906.0
2020-03-10 12:30:00,30.64,30.66,30.22,30.3,149431.0,28.4536,28.4722,28.0636,28.1379,149431.0
2020-03-10 12:35:00,30.29,30.42,30.24,30.39,93106.0,28.1286,28.2493,28.0822,28.2215,93106.0
2020-03-10 12:40:00,30.39,30.61,30.38,30.61,118753.0,28.2215,28.4258,28.2122,28.4258,118753.0
2020-03-10 12:45:00,30.6,30.61,30.41,30.46,140702.0,28.4165,28.4258,28.24,28.2865,140702.0
2020-03-10 12:50:00,30.45,30.52,30.38,30.5,74695.0,28.2772,28.3422,28.2122,28.3236,74695.0
2020-03-10 12:55:00,30.49,30.64,30.47,30.63,111841.0,28.3143,28.4536,28.2958,28.4443,111841.0
2020-03-10 13:00:00,30.64,30.65,30.51,30.52,96244.0,28.4536,28.4629,28.3329,28.3422,96244.0
2020-03-10 13:05:00,30.52,30.74,30.51,30.74,119905.0,28.3422,28.5465,28.3329,28.5465,119905.0
2020-03-10 13:10:00,30.74,30.82,30.73,30.8,115567.0,28.5465,28.6208,28.5372,28.6022,115567.0
2020-03-10 13:15:00,30.81,30.85,30.69,30.85,207804.0,28.6115,28.6486,28.5001,28.6486,207804.0
2020-03-10 13:20:00,30.85,31.08,30.84,31.05,242258.0,28.6486,28.8622,28.6394,28.8344,242258.0
2020-03-10 13:25:00,31.06,31.06,30.99,31.02,141687.0,28.8437,28.8437,28.7787,28.8065,141687.0
2020-03-10 13:30:00,31.02,31.18,30.98,31.14,176817.0,28.8065,28.9551,28.7694,28.918,176817.0
2020-03-10 13:35:00,31.15,31.2,31.08,31.08,168695.0,28.9272,28.9737,28.8622,28.8622,168695.0
2020-03-10 13:40:00,31.09,31.17,30.97,30.97,113491.0,28.8715,28.9458,28.7601,28.7601,113491.0
2020-03-10 13:45:00,30.97,30.98,30.8,30.83,113650.0,28.7601,28.7694,28.6022,28.6301,113650.0
2020-03-10 13:50:00,30.82,31.01,30.82,30.92,206005.0,28.6208,28.7972,28.6208,28.7136,206005.0
2020-03-10 13:55:00,30.91,31.07,30.91,30.97,134025.0,28.7044,28.8529,28.7044,28.7601,134025.0
2020-03-10 14:00:00,30.97,30.99,30.89,30.98,128304.0,28.7601,28.7787,28.6858,28.7694,128304.0
2020-03-10 14:05:00,30.98,31.1,30.94,31.09,194857.0,28.7694,28.8808,28.7322,28.8715,194857.0
2020-03-10 14:10:00,31.09,31.17,31.06,31.16,99640.0,28.8715,28.9458,28.8437,28.9365,99640.0
2020-03-10 14:15:00,31.16,31.33,31.15,31.29,132595.0,28.9365,29.0944,28.9272,29.0572,132595.0
2020-03-10 14:20:00,31.29,31.33,31.24,31.28,135800.0,29.0572,29.0944,29.0108,29.048,135800.0
2020-03-10 14:25:00,31.29,31.34,31.27,31.31,201996.0,29.0572,29.1037,29.0387,29.0758,201996.0
2020-03-10 14:30:00,31.31,31.44,31.28,31.42,126534.0,29.0758,29.1965,29.048,29.178,126534.0
2020-03-10 14:35:00,31.42,31.54,31.42,31.54,112247.0,29.178,29.2894,29.178,29.2894,112247.0
2020-03-10 14:40:00,31.54,31.88,31.54,31.88,161585.0,29.2894,29.6051,29.2894,29.6051,161585.0
2020-03-10 14:45:00,31.89,32.34,31.87,32.27,246638.0,29.6144,30.0323,29.5959,29.9673,246638.0
2020-03-10 14:50:00,32.27,32.36,32.23,32.36,232693.0,29.9673,30.0509,29.9302,30.0509,232693.0
2020-03-10 14:55:00,32.36,32.37,32.23,32.27,258634.0,30.0509,30.0602,29.9302,29.9673,258634.0
2020-03-10 15:00:00,32.27,32.45,32.25,32.43,287007.0,29.9673,30.1345,29.9487,30.1159,287007.0
2020-03-10 15:05:00,32.43,32.5,32.34,32.34,262328.0,30.1159,30.1809,30.0323,30.0323,262328.0
2020-03-10 15:10:00,32.35,32.49,32.34,32.48,230130.0,30.0416,30.1716,30.0323,30.1623,230130.0
2020-03-10 15:15:00,32.49,32.71,32.46,32.66,319019.0,30.1716,30.3759,30.1438,30.3295,319019.0
2020-03-10 15:20:00,32.65,32.73,32.57,32.71,314085.0,30.3202,30.3945,30.2459,30.3759,314085.0
2020-03-10 15:25:00,32.7,32.71,32.4,32.5,316828.0,30.3666,30.3759,30.088,30.1809,316828.0
2020-03-10 15:30:00,32.5,32.6,32.49,32.5,362781.0,30.1809,30.2738,30.1716,30.1809,362781.0
2020-03-10 15:35:00,32.49,32.7,32.49,32.7,381597.0,30.1716,30.3666,30.1716,30.3666,381597.0
2020-03-10 15:40:00,32.7,32.81,32.69,32.76,415247.0,30.3666,30.4688,30.3573,30.4224,415247.0
2020-03-10 15:45:00,32.76,32.77,32.75,32.76,413672.0,30.4224,30.4316,30.4131,30.4224,413672.0
2020-03-10 15:50:00,32.76,32.93,32.75,32.92,454408.0,30.4224,30.5802,30.4131,30.5709,454408.0
2020-03-10 15:55:00,32.92,32.94,32.78,32.94,878090.0,30.5709,30.5895,30.4409,30.5895,878090.0
2020-03-11 09:30:00,31.9,32.2,31.54,32.14,564219.0,29.6237,29.9023,29.2894,29.8466,564219.0
2020-03-11 09:35:00,32.17,32.24,31.66,32.05,399989.0,29.8745,29.9395,29.4008,29.763,399989.0
2020-03-11 09:40:00,32.05,32.17,31.73,31.88,552412.0,29.763,29.8745,29.4658,29.6051,552412.0
2020-03-11 09:45:00,31.88,31.92,31.56,31.67,279070.0,29.6051,29.6423,29.308,29.4101,279070.0
2020-03-11 09:50:00,31.65,31.74,31.45,31.52,413663.0,29.3916,29.4751,29.2058,29.2708,413663.0
2020-03-11 09:55:00,31.52,31.73,31.33,31.55,443161.0,29.2708,29.4658,29.0944,29.2987,443161.0
2020-03-11 10:00:00,31.55,31.94,31.54,31.8,475954.0,29.2987,29.6609,29.2894,29.5309,475954.0
2020-03-11 10:05:00,31.79,32.21,31.78,32.08,276104.0,29.5216,29.9116,29.5123,29.7909,276104.0
2020-03-11 10:10:00,32.08,32.31,32.03,32.19,249213.0,29.7909,30.0045,29.7444,29.893,249213.0
2020-03-11 10:15:00,32.19,32.28,32.04,32.16,243549.0,29.893,29.9766,29.7537,29.8652,243549.0
2020-03-11 10:20:00,32.15,32.24,32.03,32.15,295830.0,29.8559,29.9395,29.7444,29.8559,295830.0
2020-03-11 10:25:00,32.14,32.2,31.83,31.9,256707.0,29.8466,29.9023,29.5587,29.6237,256707.0
2020-03-11 10:30:00,31.9,32.09,31.87,32.08,211434.0,29.6237,29.8002,29.5959,29.7909,211434.0
2020-03-11 10:35:00,32.06,32.34,32.01,32.3,358241.0,29.7723,30.0323,29.7259,29.9952,358241.0
2020-03-11 10:40:00,32.3,32.44,32.13,32.14,292408.0,29.9952,30.1252,29.8373,29.8466,292408.0
2020-03-11 10:45:00,32.15,32.45,32.08,32.08,285280.0,29.8559,30.1345,29.7909,29.7909,285280.0
2020-03-11 10:50:00,32.08,32.38,31.92,31.93,247113.0,29.7909,30.0695,29.6423,29.6516,247113.0
2020-03-11 10:55:00,31.94,32.36,31.93,32.3,277045.0,29.6609,30.0509,29.6516,29.9952,277045.0
2020-03-11 11:00:00,32.3,32.31,32.03,32.09,198770.0,29.9952,30.0045,29.7444,29.8002,198770.0
2020-03-11 11:05:00,32.1,32.31,32.06,32.29,195265.0,29.8094,30.0045,29.7723,29.9859,195265.0
2020-03-11 11:10:00,32.28,32.34,32.1,32.2,271401.0,29.9766,30.0323,29.8094,29.9023,271401.0
2020-03-11 11:15:00,32.2,32.2,31.84,31.89,233926.0,29.9023,29.9023,29.568,29.6144,233926.0
2020-03-11 11:20:00,31.89,31.95,31.8,31.83,204329.0,29.6144,29.6702,29.5309,29.5587,204329.0
2020-03-11 11:25:00,31.82,31.97,31.77,31.9,246459.0,29.5494,29.6887,29.503,29.6237,246459.0
2020-03-11 11:30:00,31.91,32.02,31.73,31.96,214681.0,29.633,29.7352,29.4658,29.6794,214681.0
2020-03-11 11:35:00,31.95,32.18,31.9,32.15,216356.0,29.6702,29.8837,29.6237,29.8559,216356.0
2020-03-11 11:40:00,32.15,32.27,31.96,32.21,237060.0,29.8559,29.9673,29.6794,29.9116,237060.0
2020-03-11 11:45:00,32.22,32.42,32.09,32.38,205405.0,29.9209,30.1066,29.8002,30.0695,205405.0
2020-03-11 11:50:00,32.39,32.54,32.29,32.53,219547.0,30.0788,30.2181,29.9859,30.2088,219547.0
2020-03-11 11:55:00,32.53,32.71,32.45,32.63,272325.0,30.2088,30.3759,30.1345,30.3016,272325.0
2020-03-11 12:00:00,32.62,32.85,32.53,32.82,232731.0,30.2923,30.5059,30.2088,30.4781,232731.0
2020-03-11 12:05:00,32.82,33.26,32.82,33.2,380986.0,30.4781,30.8867,30.4781,30.831,380986.0
2020-03-11 12:10:00,33.2,33.4,33.19,33.3,353005.0,30.831,31.0167,30.8217,30.9238,353005.0
2020-03-11 12:15:00,33.3,33.83,33.3,33.69,505948.0,30.9238,31.416,30.9238,31.286,505948.0
2020-03-11 12:20:00,33.69,33.89,33.41,33.5,381040.0,31.286,31.4717,31.026,31.1095,381040.0
2020-03-11 12:25:00,33.52,33.54,32.99,33.01,457135.0,31.1281,31.1467,30.6359,30.6545,457135.0
2020-03-11 12:30:00,33.01,33.06,32.58,32.69,276677.0,30.6545,30.7009,30.2552,30.3573,276677.0
2020-03-11 12:35:00,32.69,32.71,32.31,32.34,158372.0,30.3573,30.3759,30.0045,30.0323,158372.0
2020-03-11 12:40:00,32.33,32.44,32.17,32.3,190642.0,30.023,30.1252,29.8745,29.9952,190642.0
2020-03-11 12:45:00,32.3,32.38,32.16,32.33,181232.0,29.9952,30.0695,29.8652,30.023,181232.0
2020-03-11 12:50:00,32.34,32.45,32.26,32.29,178100.0,30.0323,30.1345,29.958,29.9859,178100.0
2020-03-11 12:55:00,32.28,32.37,32.07,32.27,162193.0,29.9766,30.0602,29.7816,29.9673,162193.0
2020-03-11 13:00:00,32.26,32.35,32.13,32.25,205233.0,29.958,30.0416,29.8373,29.9487,205233.0
2020-03-11 13:05:00,32.24,32.39,32.17,32.36,81595.0,29.9395,30.0788,29.8745,30.0509,81595.0
2020-03-11 13:10:00,32.36,32.4,32.03,32.04,130993.0,30.0509,30.088,29.7444,29.7537,130993.0
2020-03-11 13:15:00,32.03,32.16,31.92,31.94,132454.0,29.7444,29.8652,29.6423,29.6609,132454.0
2020-03-11 13:20:00,31.94,32.09,31.78,31.8,143053.0,29.6609,29.8002,29.5123,29.5309,143053.0
2020-03-11 13:25:00,31.8,32.11,31.78,32.01,166768.0,29.5309,29.8187,29.5123,29.7259,166768.0
2020-03-11 13:30:00,32.01,32.13,31.96,32.04,142587.0,29.7259,29.8373,29.6794,29.7537,142587.0
2020-03-11 13:35:00,32.04,32.11,32.0,32.04,220859.0,29.7537,29.8187,29.7166,29.7537,220859.0
2020-03-11 13:40:00,32.03,32.08,31.85,31.87,187683.0,29.7444,29.7909,29.5773,29.5959,187683.0
2020-03-11 13:45:00,31.87,31.97,31.79,31.8,195647.0,29.5959,29.6887,29.5216,29.5309,195647.0
2020-03-11 13:50:00,31.8,31.86,31.77,31.82,200562.0,29.5309,29.5866,29.503,29.5494,200562.0
2020-03-11 13:55:00,31.82,31.97,31.81,31.84,357291.0,29.5494,29.6887,29.5401,29.568,357291.0
2020-03-11 14:00:00,31.84,31.89,31.61,31.67,164075.0,29.568,29.6144,29.3544,29.4101,164075.0
2020-03-11 14:05:00,31.67,31.81,31.61,31.67,334605.0,29.4101,29.5401,29.3544,29.4101,334605.0
2020-03-11 14:10:00,31.66,31.81,31.63,31.64,180390.0,29.4008,29.5401,29.373,29.3823,180390.0
2020-03-11 14:15:00,31.65,31.73,31.53,31.65,250369.0,29.3916,29.4658,29.2801,29.3916,250369.0
2020-03-11 14:20:00,31.65,31.68,31.48,31.59,142414.0,29.3916,29.4194,29.2337,29.3358,142414.0
2020-03-11 14:25:00,31.59,31.69,31.56,31.63,155667.0,29.3358,29.4287,29.308,29.373,155667.0
2020-03-11 14:30:00,31.62,31.85,31.56,31.66,219881.0,29.3637,29.5773,29.308,29.4008,219881.0
2020-03-11 14:35:00,31.67,31.78,31.57,31.72,144233.0,29.4101,29.5123,29.3173,29.4566,144233.0
2020-03-11 14:40:00,31.7,31.93,31.61,31.68,254386.0,29.438,29.6516,29.3544,29.4194,254386.0
2020-03-11 14:45:00,31.68,31.93,31.67,31.71,220246.0,29.4194,29.6516,29.4101,29.4473,220246.0
2020-03-11 14:50:00,31.71,31.86,31.69,31.78,246834.0,29.4473,29.5866,29.4287,29.5123,246834.0
2020-03-11 14:55:00,31.79,31.97,31.78,31.94,203894.0,29.5216,29.6887,29.5123,29.6609,203894.0
2020-03-11 15:00:00,31.94,31.96,31.61,31.63,238578.0,29.6609,29.6794,29.3544,29.373,238578.0
2020-03-11 15:05:00,31.63,31.66,31.34,31.4,184567.0,29.373,29.4008,29.1037,29.1594,184567.0
2020-03-11 15:10:00,31.41,31.6,31.25,31.35,198078.0,29.1687,29.3451,29.0201,29.113,198078.0
2020-03-11 15:15:00,31.35,31.62,31.33,31.41,249007.0,29.113,29.3637,29.0944,29.1687,249007.0
2020-03-11 15:20:00,31.41,31.61,31.39,31.57,363446.0,29.1687,29.3544,29.1501,29.3173,363446.0
2020-03-11 15:25:00,31.57,31.88,31.55,31.84,317268.0,29.3173,29.6051,29.2987,29.568,317268.0
2020-03-11 15:30:00,31.83,32.28,31.74,32.17,369161.0,29.5587,29.9766,29.4751,29.8745,369161.0
2020-03-11 15:35:00,32.17,32.4,32.08,32.28,586547.0,29.8745,30.088,29.7909,29.9766,586547.0
2020-03-11 15:40:00,32.29,32.44,32.08,32.13,500626.0,29.9859,30.1252,29.7909,29.8373,500626.0
2020-03-11 15:45:00,32.14,32.33,32.06,32.25,594817.0,29.8466,30.023,29.7723,29.9487,594817.0
2020-03-11 15:50:00,32.24,32.4,31.97,32.27,1139889.0,29.9395,30.088,29.6887,29.9673,1139889.0
2020-03-11 15:55:00,32.27,32.53,32.23,32.43,1692462.0,29.9673,30.2088,29.9302,30.1159,1692462.0
2020-03-12 09:30:00,29.96,30.18,29.59,29.88,691638.0,27.8222,28.0265,27.4786,27.7479,691638.0
2020-03-12 09:35:00,29.85,29.94,29.85,29.9,131461.0,27.72,27.8036,27.72,27.7664,131461.0
2020-03-12 09:40:00,29.9,29.9,29.9,29.9,0.0,27.7664,27.7664,27.7664,27.7664,0.0
2020-03-12 09:45:00,29.9,29.9,29.9,29.9,0.0,27.7664,27.7664,27.7664,27.7664,0.0
2020-03-12 09:50:00,29.9,30.31,29.32,29.34,542828.0,27.7664,28.1472,27.2278,27.2464,542828.0
2020-03-12 09:55:00,29.34,29.87,28.83,29.76,671583.0,27.2464,27.7386,26.7728,27.6364,671583.0
2020-03-12 10:00:00,29.76,29.76,29.39,29.4,370811.0,27.6364,27.6364,27.2928,27.3021,370811.0
2020-03-12 10:05:00,29.4,29.63,29.33,29.46,738302.0,27.3021,27.5157,27.2371,27.3578,738302.0
2020-03-12 10:10:00,29.45,29.49,29.0,29.24,421187.0,27.3485,27.3857,26.9307,27.1535,421187.0
2020-03-12 10:15:00,29.25,29.45,29.0,29.21,339492.0,27.1628,27.3485,26.9307,27.1257,339492.0
2020-03-12 10:20:00,29.24,29.24,29.0,29.19,356434.0,27.1535,27.1535,26.9307,27.1071,356434.0
2020-03-12 10:25:00,29.2,29.36,29.16,29.31,388600.0,27.1164,27.265,27.0792,27.2185,388600.0
2020-03-12 10:30:00,29.3,29.57,29.23,29.53,325207.0,27.2092,27.46,27.1442,27.4228,325207.0
2020-03-12 10:35:00,29.53,29.82,29.52,29.73,579169.0,27.4228,27.6921,27.4135,27.6086,579169.0
2020-03-12 10:40:00,29.73,29.98,29.69,29.89,1470604.0,27.6086,27.8407,27.5714,27.7571,1470604.0
2020-03-12 10:45:00,29.89,30.17,29.76,30.17,2189255.0,27.7571,28.0172,27.6364,28.0172,2189255.0
2020-03-12 10:50:00,30.16,30.21,29.91,30.06,427521.0,28.0079,28.0543,27.7757,27.915,427521.0
2020-03-12 10:55:00,30.05,30.29,29.94,29.94,600172.0,27.9057,28.1286,27.8036,27.8036,600172.0
2020-03-12 11:00:00,29.94,30.0,29.72,29.86,453985.0,27.8036,27.8593,27.5993,27.7293,453985.0
2020-03-12 11:05:00,29.85,29.86,29.46,29.54,218055.0,27.72,27.7293,27.3578,27.4321,218055.0
2020-03-12 11:10:00,29.53,29.54,29.24,29.47,439794.0,27.4228,27.4321,27.1535,27.3671,439794.0
2020-03-12 11:15:00,29.47,29.62,29.25,29.28,235379.0,27.3671,27.5064,27.1628,27.1907,235379.0
2020-03-12 11:20:00,29.27,29.35,29.17,29.28,149048.0,27.1814,27.2557,27.0885,27.1907,149048.0
2020-03-12 11:25:00,29.28,29.28,29.0,29.11,264203.0,27.1907,27.1907,26.9307,27.0328,264203.0
2020-03-12 11:30:00,29.11,29.15,29.0,29.01,219280.0,27.0328,27.0699,26.9307,26.9399,219280.0
2020-03-12 11:35:00,29.01,29.07,28.89,29.0,182344.0,26.9399,26.9957,26.8285,26.9307,182344.0
2020-03-12 11:40:00,29.0,29.01,28.81,28.92,112290.0,26.9307,26.9399,26.7542,26.8564,112290.0
2020-03-12 11:45:00,28.92,29.11,28.9,28.99,174187.0,26.8564,27.0328,26.8378,26.9214,174187.0
2020-03-12 11:50:00,28.98,29.02,28.79,28.89,181346.0,26.9121,26.9492,26.7356,26.8285,181346.0
2020-03-12 11:55:00,28.89,29.09,28.88,28.94,127297.0,26.8285,27.0142,26.8192,26.8749,127297.0
2020-03-12 12:00:00,28.94,29.02,28.84,28.86,110546.0,26.8749,26.9492,26.7821,26.8006,110546.0
2020-03-12 12:05:00,28.86,28.91,28.75,28.8,94965.0,26.8006,26.8471,26.6985,26.7449,94965.0
2020-03-12 12:10:00,28.81,28.85,28.67,28.7,104391.0,26.7542,26.7914,26.6242,26.6521,104391.0
2020-03-12 12:15:00,28.68,28.76,28.64,28.73,233198.0,26.6335,26.7078,26.5963,26.6799,233198.0
2020-03-12 12:20:00,28.73,28.88,28.62,28.82,320275.0,26.6799,26.8192,26.5778,26.7635,320275.0
2020-03-12 12:25:00,28.81,28.9,28.76,28.8,366380.0,26.7542,26.8378,26.7078,26.7449,366380.0
2020-03-12 12:30:00,28.81,28.82,28.38,28.39,161565.0,26.7542,26.7635,26.3549,26.3642,161565.0
2020-03-12 12:35:00,28.4,28.53,28.33,28.35,86343.0,26.3735,26.4942,26.3085,26.327,86343.0
2020-03-12 12:40:00,28.34,28.4,28.29,28.31,133082.0,26.3177,26.3735,26.2713,26.2899,133082.0
2020-03-12 12:45:00,28.3,28.38,28.23,28.24,131036.0,26.2806,26.3549,26.2156,26.2249,131036.0
2020-03-12 12:50:00,28.23,28.98,28.11,28.68,190670.0,26.2156,26.9121,26.1042,26.6335,190670.0
2020-03-12 12:55:00,28.66,29.45,28.55,29.21,269057.0,26.6149,27.3485,26.5128,27.1257,269057.0
2020-03-12 13:00:00,29.21,29.4,29.04,29.26,373660.0,27.1257,27.3021,26.9678,27.1721,373660.0
2020-03-12 13:05:00,29.27,29.76,29.15,29.42,328641.0,27.1814,27.6364,27.0699,27.3207,328641.0
2020-03-12 13:10:00,29.4,29.51,28.44,28.63,228213.0,27.3021,27.4043,26.4106,26.5871,228213.0
2020-03-12 13:15:00,28.65,28.85,28.55,28.83,168888.0,26.6056,26.7914,26.5128,26.7728,168888.0
2020-03-12 13:20:00,28.83,28.86,28.66,28.75,201155.0,26.7728,26.8006,26.6149,26.6985,201155.0
2020-03-12 13:25:00,28.75,28.88,28.7,28.75,219623.0,26.6985,26.8192,26.6521,26.6985,219623.0
2020-03-12 13:30:00,28.74,28.83,28.61,28.71,329945.0,26.6892,26.7728,26.5685,26.6613,329945.0
2020-03-12 13:35:00,28.71,28.77,28.16,28.17,161124.0,26.6613,26.7171,26.1506,26.1599,161124.0
2020-03-12 13:40:00,28.16,28.29,28.13,28.22,158665.0,26.1506,26.2713,26.1227,26.2063,158665.0
2020-03-12 13:45:00,28.21,28.48,28.21,28.48,204230.0,26.197,26.4478,26.197,26.4478,204230.0
2020-03-12 13:50:00,28.47,28.73,28.41,28.54,180468.0,26.4385,26.6799,26.3828,26.5035,180468.0
2020-03-12 13:55:00,28.55,28.77,28.55,28.75,110318.0,26.5128,26.7171,26.5128,26.6985,110318.0
2020-03-12 14:00:00,28.75,28.88,28.7,28.83,327871.0,26.6985,26.8192,26.6521,26.7728,327871.0
2020-03-12 14:05:00,28.83,28.91,28.72,28.77,150049.0,26.7728,26.8471,26.6706,26.7171,150049.0
2020-03-12 14:10:00,28.77,28.81,28.58,28.59,100463.0,26.7171,26.7542,26.5406,26.5499,100463.0
2020-03-12 14:15:00,28.58,28.73,28.54,28.66,102427.0,26.5406,26.6799,26.5035,26.6149,102427.0
2020-03-12 14:20:00,28.66,28.68,28.52,28.58,240088.0,26.6149,26.6335,26.4849,26.5406,240088.0
2020-03-12 14:25:00,28.58,28.67,28.41,28.43,169323.0,26.5406,26.6242,26.3828,26.4013,169323.0
2020-03-12 14:30:00,28.42,28.57,28.39,28.56,175378.0,26.392,26.5313,26.3642,26.5221,175378.0
2020-03-12 14:35:00,28.57,28.64,28.52,28.52,250120.0,26.5313,26.5963,26.4849,26.4849,250120.0
2020-03-12 14:40:00,28.52,28.61,28.5,28.56,193183.0,26.4849,26.5685,26.4663,26.5221,193183.0
2020-03-12 14:45:00,28.56,28.75,28.49,28.73,177964.0,26.5221,26.6985,26.457,26.6799,177964.0
2020-03-12 14:50:00,28.73,28.98,28.73,28.83,642363.0,26.6799,26.9121,26.6799,26.7728,642363.0
2020-03-12 14:55:00,28.83,28.94,28.79,28.85,482816.0,26.7728,26.8749,26.7356,26.7914,482816.0
2020-03-12 15:00:00,28.84,28.98,28.82,28.84,232726.0,26.7821,26.9121,26.7635,26.7821,232726.0
2020-03-12 15:05:00,28.84,29.01,28.8,28.99,278632.0,26.7821,26.9399,26.7449,26.9214,278632.0
2020-03-12 15:10:00,29.0,29.08,28.94,28.94,468774.0,26.9307,27.0049,26.8749,26.8749,468774.0
2020-03-12 15:15:00,28.94,28.95,28.72,28.77,297258.0,26.8749,26.8842,26.6706,26.7171,297258.0
2020-03-12 15:20:00,28.77,28.94,28.67,28.9,339407.0,26.7171,26.8749,26.6242,26.8378,339407.0
2020-03-12 15:25:00,28.9,28.92,28.79,28.82,319769.0,26.8378,26.8564,26.7356,26.7635,319769.0
2020-03-12 15:30:00,28.81,28.82,28.59,28.6,413470.0,26.7542,26.7635,26.5499,26.5592,413470.0
2020-03-12 15:35:00,28.6,28.6,28.51,28.57,296136.0,26.5592,26.5592,26.4756,26.5313,296136.0
2020-03-12 15:40:00,28.57,28.6,28.24,28.43,840596.0,26.5313,26.5592,26.2249,26.4013,840596.0
2020-03-12 15:45:00,28.43,28.44,28.32,28.35,572738.0,26.4013,26.4106,26.2992,26.327,572738.0
2020-03-12 15:50:00,28.36,28.84,28.35,28.76,1043485.0,26.3363,26.7821,26.327,26.7078,1043485.0
2020-03-12 15:55:00,28.76,28.83,28.43,28.43,1399894.0,26.7078,26.7728,26.4013,26.4013,1399894.0
2020-03-13 09:30:00,30.38,31.05,30.25,30.34,631294.0,28.2122,28.8344,28.0915,28.175,631294.0
2020-03-13 09:35:00,30.34,30.34,30.04,30.1,257640.0,28.175,28.175,27.8964,27.9522,257640.0
2020-03-13 09:40:00,30.09,30.34,30.07,30.29,324361.0,27.9429,28.175,27.9243,28.1286,324361.0
2020-03-13 09:45:00,30.3,30.68,30.28,30.43,302074.0,28.1379,28.4908,28.1193,28.2586,302074.0
2020-03-13 09:50:00,30.41,30.42,30.21,30.31,330340.0,28.24,28.2493,28.0543,28.1472,330340.0
2020-03-13 09:55:00,30.31,30.34,30.2,30.22,245290.0,28.1472,28.175,28.045,28.0636,245290.0
2020-03-13 10:00:00,30.21,30.57,30.2,30.53,318582.0,28.0543,28.3886,28.045,28.3515,318582.0
2020-03-13 10:05:00,30.53,31.03,30.5,30.77,216364.0,28.3515,28.8158,28.3236,28.5744,216364.0
2020-03-13 10:10:00,30.77,30.87,30.46,30.57,204072.0,28.5744,28.6672,28.2865,28.3886,204072.0
2020-03-13 10:15:00,30.58,31.03,30.53,30.9,206009.0,28.3979,28.8158,28.3515,28.6951,206009.0
2020-03-13 10:20:00,30.91,31.19,30.83,31.17,251276.0,28.7044,28.9644,28.6301,28.9458,251276.0
2020-03-13 10:25:00,31.16,31.47,31.15,31.43,444154.0,28.9365,29.2244,28.9272,29.1873,444154.0
2020-03-13 10:30:00,31.43,31.68,31.3,31.66,436200.0,29.1873,29.4194,29.0665,29.4008,436200.0
2020-03-13 10:35:00,31.67,31.68,31.42,31.45,395356.0,29.4101,29.4194,29.178,29.2058,395356.0
2020-03-13 10:40:00,31.46,31.56,31.41,31.46,297822.0,29.2151,29.308,29.1687,29.2151,297822.0
2020-03-13 10:45:00,31.46,31.52,31.34,31.37,301739.0,29.2151,29.2708,29.1037,29.1315,301739.0
2020-03-13 10:50:00,31.36,31.49,31.36,31.46,226937.0,29.1223,29.243,29.1223,29.2151,226937.0
2020-03-13 10:55:00,31.46,31.47,31.0,31.02,284407.0,29.2151,29.2244,28.7879,28.8065,284407.0
2020-03-13 11:00:00,31.02,31.25,31.0,31.2,267108.0,28.8065,29.0201,28.7879,28.9737,267108.0
2020-03-13 11:05:00,31.19,31.28,31.17,31.2,139451.0,28.9644,29.048,28.9458,28.9737,139451.0
2020-03-13 11:10:00,31.2,31.5,31.14,31.48,213858.0,28.9737,29.2523,28.918,29.2337,213858.0
2020-03-13 11:15:00,31.48,31.58,31.46,31.5,169845.0,29.2337,29.3266,29.2151,29.2523,169845.0
2020-03-13 11:20:00,31.5,31.53,31.29,31.35,140561.0,29.2523,29.2801,29.0572,29.113,140561.0
2020-03-13 11:25:00,31.34,31.37,31.03,31.04,188200.0,29.1037,29.1315,28.8158,28.8251,188200.0
2020-03-13 11:30:00,31.04,31.04,30.45,30.5,163461.0,28.8251,28.8251,28.2772,28.3236,163461.0
2020-03-13 11:35:00,30.5,30.79,30.49,30.79,244677.0,28.3236,28.5929,28.3143,28.5929,244677.0
2020-03-13 11:40:00,30.79,30.85,30.68,30.72,233164.0,28.5929,28.6486,28.4908,28.5279,233164.0
2020-03-13 11:45:00,30.72,30.86,30.72,30.75,181904.0,28.5279,28.6579,28.5279,28.5558,181904.0
2020-03-13 11:50:00,30.75,30.96,30.75,30.96,157644.0,28.5558,28.7508,28.5558,28.7508,157644.0
2020-03-13 11:55:00,30.96,31.12,30.83,30.96,189833.0,28.7508,28.8994,28.6301,28.7508,189833.0
2020-03-13 12:00:00,30.95,30.97,30.74,30.81,162833.0,28.7415,28.7601,28.5465,28.6115,162833.0
2020-03-13 12:05:00,30.8,30.86,30.72,30.81,271706.0,28.6022,28.6579,28.5279,28.6115,271706.0
2020-03-13 12:10:00,30.81,31.0,30.77,30.86,171103.0,28.6115,28.7879,28.5744,28.6579,171103.0
2020-03-13 12:15:00,30.86,31.03,30.82,31.0,252055.0,28.6579,28.8158,28.6208,28.7879,252055.0
2020-03-13 12:20:00,31.0,31.02,30.88,30.96,354287.0,28.7879,28.8065,28.6765,28.7508,354287.0
2020-03-13 12:25:00,30.95,30.99,30.84,30.87,112629.0,28.7415,28.7787,28.6394,28.6672,112629.0
2020-03-13 12:30:00,30.86,31.33,30.85,31.24,193457.0,28.6579,29.0944,28.6486,29.0108,193457.0
2020-03-13 12:35:00,31.21,31.56,31.16,31.54,200089.0,28.983,29.308,28.9365,29.2894,200089.0
2020-03-13 12:40:00,31.53,32.17,31.52,31.96,444817.0,29.2801,29.8745,29.2708,29.6794,444817.0
2020-03-13 12:45:00,31.93,32.07,31.78,31.88,144049.0,29.6516,29.7816,29.5123,29.6051,144049.0
2020-03-13 12:50:00,31.88,32.2,31.87,32.02,299654.0,29.6051,29.9023,29.5959,29.7352,299654.0
2020-03-13 12:55:00,32.01,32.11,31.67,31.67,188832.0,29.7259,29.8187,29.4101,29.4101,188832.0
2020-03-13 13:00:00,31.66,31.68,31.38,31.54,152933.0,29.4008,29.4194,29.1408,29.2894,152933.0
2020-03-13 13:05:00,31.54,31.57,31.38,31.44,135544.0,29.2894,29.3173,29.1408,29.1965,135544.0
2020-03-13 13:10:00,31.45,31.71,31.45,31.71,198987.0,29.2058,29.4473,29.2058,29.4473,198987.0
2020-03-13 13:15:00,31.71,31.88,31.55,31.87,181457.0,29.4473,29.6051,29.2987,29.5959,181457.0
2020-03-13 13:20:00,31.88,32.52,31.87,32.5,349286.0,29.6051,30.1995,29.5959,30.1809,349286.0
2020-03-13 13:25:00,32.49,32.84,32.43,32.79,361106.0,30.1716,30.4966,30.1159,30.4502,361106.0
2020-03-13 13:30:00,32.78,33.08,32.76,32.83,284757.0,30.4409,30.7195,30.4224,30.4874,284757.0
2020-03-13 13:35:00,32.81,32.81,32.35,32.6,223118.0,30.4688,30.4688,30.0416,30.2738,223118.0
2020-03-13 13:40:00,32.6,32.92,32.51,32.84,541051.0,30.2738,30.5709,30.1902,30.4966,541051.0
2020-03-13 13:45:00,32.84,33.18,32.84,32.98,223419.0,30.4966,30.8124,30.4966,30.6267,223419.0
2020-03-13 13:50:00,32.97,33.12,32.69,33.0,225903.0,30.6174,30.7567,30.3573,30.6452,225903.0
2020-03-13 13:55:00,32.99,33.07,32.92,32.99,244183.0,30.6359,30.7102,30.5709,30.6359,244183.0
2020-03-13 14:00:00,32.99,33.04,32.87,32.93,228802.0,30.6359,30.6824,30.5245,30.5802,228802.0
2020-03-13 14:05:00,32.94,32.97,32.29,32.33,172806.0,30.5895,30.6174,29.9859,30.023,172806.0
2020-03-13 14:10:00,32.33,32.65,32.31,32.37,223802.0,30.023,30.3202,30.0045,30.0602,223802.0
2020-03-13 14:15:00,32.37,32.6,32.36,32.48,163853.0,30.0602,30.2738,30.0509,30.1623,163853.0
2020-03-13 14:20:00,32.48,32.52,32.42,32.47,188308.0,30.1623,30.1995,30.1066,30.153,188308.0
2020-03-13 14:25:00,32.47,32.51,32.05,32.2,182543.0,30.153,30.1902,29.763,29.9023,182543.0
2020-03-13 14:30:00,32.2,32.38,31.96,32.21,148481.0,29.9023,30.0695,29.6794,29.9116,148481.0
2020-03-13 14:35:00,32.2,32.25,31.86,31.93,356159.0,29.9023,29.9487,29.5866,29.6516,356159.0
2020-03-13 14:40:00,31.94,32.22,31.74,32.18,165577.0,29.6609,29.9209,29.4751,29.8837,165577.0
2020-03-13 14:45:00,32.19,32.43,32.1,32.33,163296.0,29.893,30.1159,29.8094,30.023,163296.0
2020-03-13 14:50:00,32.33,32.44,32.17,32.28,125387.0,30.023,30.1252,29.8745,29.9766,125387.0
2020-03-13 14:55:00,32.28,32.43,32.27,32.41,134688.0,29.9766,30.1159,29.9673,30.0973,134688.0
2020-03-13 15:00:00,32.39,32.58,32.35,32.41,258534.0,30.0788,30.2552,30.0416,30.0973,258534.0
2020-03-13 15:05:00,32.42,32.56,32.18,32.19,199085.0,30.1066,30.2366,29.8837,29.893,199085.0
2020-03-13 15:10:00,32.18,32.34,32.05,32.32,150057.0,29.8837,30.0323,29.763,30.0137,150057.0
2020-03-13 15:15:00,32.33,32.53,32.29,32.36,123707.0,30.023,30.2088,29.9859,30.0509,123707.0
2020-03-13 15:20:00,32.36,32.54,32.25,32.37,125243.0,30.0509,30.2181,29.9487,30.0602,125243.0
2020-03-13 15:25:00,32.37,32.57,32.36,32.47,208208.0,30.0602,30.2459,30.0509,30.153,208208.0
2020-03-13 15:30:00,32.48,32.56,32.15,32.23,402256.0,30.1623,30.2366,29.8559,29.9302,402256.0
2020-03-13 15:35:00,32.23,32.81,32.14,32.36,327413.0,29.9302,30.4688,29.8466,30.0509,327413.0
2020-03-13 15:40:00,32.35,32.71,32.26,32.7,233801.0,30.0416,30.3759,29.958,30.3666,233801.0
2020-03-13 15:45:00,32.7,32.86,32.67,32.84,327803.0,30.3666,30.5152,30.3388,30.4966,327803.0
2020-03-13 15:50:00,32.84,33.17,32.84,33.15,912943.0,30.4966,30.8031,30.4966,30.7845,912943.0
2020-03-13 15:55:00,33.15,33.9,33.09,33.87,1775868.0,30.7845,31.481,30.7288,31.4531,1775868.0
2020-03-16 09:30:00,28.59,28.59,28.59,28.59,200.0,26.5499,26.5499,26.5499,26.5499,200.0
2020-03-16 09:35:00,28.59,28.59,28.59,28.59,0.0,26.5499,26.5499,26.5499,26.5499,0.0
2020-03-16 09:40:00,28.59,28.59,28.59,28.59,0.0,26.5499,26.5499,26.5499,26.5499,0.0
2020-03-16 09:45:00,28.45,28.59,28.0,28.23,263394.0,26.4199,26.5499,26.002,26.2156,263394.0
2020-03-16 09:50:00,28.2,29.82,28.12,29.81,321889.0,26.1877,27.6921,26.1134,27.6829,321889.0
2020-03-16 09:55:00,29.77,30.6,29.77,30.33,324288.0,27.6457,28.4165,27.6457,28.1657,324288.0
2020-03-16 10:00:00,30.38,31.14,30.3,31.02,344327.0,28.2122,28.918,28.1379,28.8065,344327.0
2020-03-16 10:05:00,31.02,31.48,31.0,31.02,376392.0,28.8065,29.2337,28.7879,28.8065,376392.0
2020-03-16 10:10:00,31.02,31.07,30.51,30.51,280810.0,28.8065,28.8529,28.3329,28.3329,280810.0
2020-03-16 10:15:00,30.51,30.51,29.97,30.05,173307.0,28.3329,28.3329,27.8314,27.9057,173307.0
2020-03-16 10:20:00,30.06,30.55,30.0,30.45,254533.0,27.915,28.3701,27.8593,28.2772,254533.0
2020-03-16 10:25:00,30.45,30.63,30.39,30.47,309988.0,28.2772,28.4443,28.2215,28.2958,309988.0
2020-03-16 10:30:00,30.48,31.68,30.46,31.54,365098.0,28.305,29.4194,28.2865,29.2894,365098.0
2020-03-16 10:35:00,31.54,31.71,31.1,31.35,217945.0,29.2894,29.4473,28.8808,29.113,217945.0
2020-03-16 10:40:00,31.35,31.71,31.19,31.64,261091.0,29.113,29.4473,28.9644,29.3823,261091.0
2020-03-16 10:45:00,31.63,31.82,31.6,31.68,221087.0,29.373,29.5494,29.3451,29.4194,221087.0
2020-03-16 10:50:00,31.68,31.79,31.42,31.53,192709.0,29.4194,29.5216,29.178,29.2801,192709.0
2020-03-16 10:55:00,31.52,31.7,31.48,31.69,286974.0,29.2708,29.438,29.2337,29.4287,286974.0
2020-03-16 11:00:00,31.69,31.77,31.52,31.53,295218.0,29.4287,29.503,29.2708,29.2801,295218.0
2020-03-16 11:05:00,31.53,31.69,31.47,31.64,299443.0,29.2801,29.4287,29.2244,29.3823,299443.0
2020-03-16 11:10:00,31.64,32.08,31.64,31.87,224085.0,29.3823,29.7909,29.3823,29.5959,224085.0
2020-03-16 11:15:00,31.87,32.29,31.87,32.08,161148.0,29.5959,29.9859,29.5959,29.7909,161148.0
2020-03-16 11:20:00,32.08,32.45,32.08,32.4,203668.0,29.7909,30.1345,29.7909,30.088,203668.0
2020-03-16 11:25:00,32.43,32.66,32.36,32.41,148470.0,30.1159,30.3295,30.0509,30.0973,148470.0
2020-03-16 11:30:00,32.42,32.52,31.95,31.99,208007.0,30.1066,30.1995,29.6702,29.7073,208007.0
2020-03-16 11:35:00,31.99,32.28,31.86,32.11,220918.0,29.7073,29.9766,29.5866,29.8187,220918.0
2020-03-16 11:40:00,32.11,32.15,31.8,31.8,188695.0,29.8187,29.8559,29.5309,29.5309,188695.0
2020-03-16 11:45:00,31.8,31.89,31.62,31.86,176197.0,29.5309,29.6144,29.3637,29.5866,176197.0
2020-03-16 11:50:00,31.88,31.91,31.8,31.89,141999.0,29.6051,29.633,29.5309,29.6144,141999.0
2020-03-16 11:55:00,31.89,32.12,31.87,32.12,424047.0,29.6144,29.828,29.5959,29.828,424047.0
2020-03-16 12:00:00,32.11,32.11,31.91,32.07,115279.0,29.8187,29.8187,29.633,29.7816,115279.0
2020-03-16 12:05:00,32.06,32.06,31.77,31.78,74820.0,29.7723,29.7723,29.503,29.5123,74820.0
2020-03-16 12:10:00,31.77,31.78,31.63,31.67,147360.0,29.503,29.5123,29.373,29.4101,147360.0
2020-03-16 12:15:00,31.68,31.68,31.41,31.42,148691.0,29.4194,29.4194,29.1687,29.178,148691.0
2020-03-16 12:20:00,31.4,31.4,31.12,31.22,140904.0,29.1594,29.1594,28.8994,28.9922,140904.0
2020-03-16 12:25:00,31.21,31.5,31.19,31.36,167734.0,28.983,29.2523,28.9644,29.1223,167734.0
2020-03-16 12:30:00,31.36,31.64,31.36,31.55,190694.0,29.1223,29.3823,29.1223,29.2987,190694.0
2020-03-16 12:35:00,31.55,31.8,31.48,31.51,134948.0,29.2987,29.5309,29.2337,29.2615,134948.0
2020-03-16 12:40:00,31.52,31.58,31.32,31.32,73255.0,29.2708,29.3266,29.0851,29.0851,73255.0
2020-03-16 12:45:00,31.33,31.33,31.18,31.19,120003.0,29.0944,29.0944,28.9551,28.9644,120003.0
2020-03-16 12:50:00,31.19,31.25,31.17,31.19,139910.0,28.9644,29.0201,28.9458,28.9644,139910.0
2020-03-16 12:55:00,31.18,31.23,31.11,31.19,155071.0,28.9551,29.0015,28.8901,28.9644,155071.0
2020-03-16 13:00:00,31.2,31.23,31.14,31.16,138312.0,28.9737,29.0015,28.918,28.9365,138312.0
2020-03-16 13:05:00,31.16,31.17,31.0,31.0,64115.0,28.9365,28.9458,28.7879,28.7879,64115.0
2020-03-16 13:10:00,31.01,31.2,31.0,31.17,278556.0,28.7972,28.9737,28.7879,28.9458,278556.0
2020-03-16 13:15:00,31.17,31.17,30.99,31.01,156724.0,28.9458,28.9458,28.7787,28.7972,156724.0
2020-03-16 13:20:00,31.01,31.24,31.0,31.15,135146.0,28.7972,29.0108,28.7879,28.9272,135146.0
2020-03-16 13:25:00,31.13,31.16,31.01,31.01,160402.0,28.9087,28.9365,28.7972,28.7972,160402.0
2020-03-16 13:30:00,31.0,31.04,30.81,30.85,164841.0,28.7879,28.8251,28.6115,28.6486,164841.0
2020-03-16 13:35:00,30.85,30.85,30.72,30.73,107406.0,28.6486,28.6486,28.5279,28.5372,107406.0
2020-03-16 13:40:00,30.73,30.73,30.46,30.49,174700.0,28.5372,28.5372,28.2865,28.3143,174700.0
2020-03-16 13:45:00,30.49,30.6,30.48,30.54,217319.0,28.3143,28.4165,28.305,28.3608,217319.0
2020-03-16 13:50:00,30.54,30.55,30.45,30.45,98881.0,28.3608,28.3701,28.2772,28.2772,98881.0
2020-03-16 13:55:00,30.45,30.61,30.43,30.58,205735.0,28.2772,28.4258,28.2586,28.3979,205735.0
2020-03-16 14:00:00,30.56,30.99,30.51,30.66,288035.0,28.3793,28.7787,28.3329,28.4722,288035.0
2020-03-16 14:05:00,30.65,30.79,30.61,30.66,136049.0,28.4629,28.5929,28.4258,28.4722,136049.0
2020-03-16 14:10:00,30.65,30.71,30.55,30.62,131847.0,28.4629,28.5186,28.3701,28.4351,131847.0
2020-03-16 14:15:00,30.61,30.65,30.47,30.49,157506.0,28.4258,28.4629,28.2958,28.3143,157506.0
2020-03-16 14:20:00,30.5,30.61,30.49,30.55,152598.0,28.3236,28.4258,28.3143,28.3701,152598.0
2020-03-16 14:25:00,30.55,30.55,30.34,30.48,118978.0,28.3701,28.3701,28.175,28.305,118978.0
2020-03-16 14:30:00,30.48,31.18,30.47,31.16,219638.0,28.305,28.9551,28.2958,28.9365,219638.0
2020-03-16 14:35:00,31.16,31.45,31.09,31.45,172777.0,28.9365,29.2058,28.8715,29.2058,172777.0
2020-03-16 14:40:00,31.45,31.53,31.13,31.21,228112.0,29.2058,29.2801,28.9087,28.983,228112.0
2020-03-16 14:45:00,31.22,31.35,31.02,31.05,179688.0,28.9922,29.113,28.8065,28.8344,179688.0
2020-03-16 14:50:00,31.05,31.26,30.97,30.99,180981.0,28.8344,29.0294,28.7601,28.7787,180981.0
2020-03-16 14:55:00,30.98,31.21,30.87,31.16,119038.0,28.7694,28.983,28.6672,28.9365,119038.0
2020-03-16 15:00:00,31.15,31.31,30.85,30.91,133137.0,28.9272,29.0758,28.6486,28.7044,133137.0
2020-03-16 15:05:00,30.9,31.26,30.89,31.16,180356.0,28.6951,29.0294,28.6858,28.9365,180356.0
2020-03-16 15:10:00,31.17,31.4,31.07,31.33,252413.0,28.9458,29.1594,28.8529,29.0944,252413.0
2020-03-16 15:15:00,31.33,31.59,31.21,31.23,227543.0,29.0944,29.3358,28.983,29.0015,227543.0
2020-03-16 15:20:00,31.23,31.23,30.92,31.14,279918.0,29.0015,29.0015,28.7136,28.918,279918.0
2020-03-16 15:25:00,31.15,31.27,31.0,31.02,188924.0,28.9272,29.0387,28.7879,28.8065,188924.0
2020-03-16 15:30:00,31.01,31.12,30.59,30.64,304282.0,28.7972,28.8994,28.4072,28.4536,304282.0
2020-03-16 15:35:00,30.64,30.66,30.6,30.61,217453.0,28.4536,28.4722,28.4165,28.4258,217453.0
2020-03-16 15:40:00,30.61,30.61,30.58,30.59,441506.0,28.4258,28.4258,28.3979,28.4072,441506.0
2020-03-16 15:45:00,30.58,30.9,30.54,30.85,596559.0,28.3979,28.6951,28.3608,28.6486,596559.0
2020-03-16 15:50:00,30.84,30.85,30.76,30.76,298893.0,28.6394,28.6486,28.5651,28.5651,298893.0
2020-03-16 15:55:00,30.76,30.77,30.56,30.58,728876.0,28.5651,28.5744,28.3793,28.3979,728876.0
2020-03-17 09:30:00,31.39,31.97,31.26,31.51,303072.0,29.1501,29.6887,29.0294,29.2615,303072.0
2020-03-17 09:35:00,31.53,31.53,30.9,30.96,146180.0,29.2801,29.2801,28.6951,28.7508,146180.0
2020-03-17 09:40:00,30.92,31.04,30.07,30.14,343725.0,28.7136,28.8251,27.9243,27.9893,343725.0
2020-03-17 09:45:00,30.14,30.63,30.08,30.14,293412.0,27.9893,28.4443,27.9336,27.9893,293412.0
2020-03-17 09:50:00,30.13,30.22,29.29,29.36,352478.0,27.98,28.0636,27.2,27.265,352478.0
2020-03-17 09:55:00,29.33,29.76,29.22,29.33,252037.0,27.2371,27.6364,27.135,27.2371,252037.0
2020-03-17 10:00:00,29.32,29.67,29.05,29.6,264289.0,27.2278,27.5528,26.9771,27.4878,264289.0
2020-03-17 10:05:00,29.7,30.08,29.42,29.66,202845.0,27.5807,27.9336,27.3207,27.5436,202845.0
2020-03-17 10:10:00,29.66,29.89,29.48,29.52,206329.0,27.5436,27.7571,27.3764,27.4135,206329.0
2020-03-17 10:15:00,29.52,29.52,28.92,29.1,201721.0,27.4135,27.4135,26.8564,27.0235,201721.0
2020-03-17 10:20:00,29.07,29.4,29.06,29.38,142059.0,26.9957,27.3021,26.9864,27.2835,142059.0
2020-03-17 10:25:00,29.38,29.97,29.22,29.97,243097.0,27.2835,27.8314,27.135,27.8314,243097.0
2020-03-17 10:30:00,29.96,30.17,29.5,29.5,325079.0,27.8222,28.0172,27.395,27.395,325079.0
2020-03-17 10:35:00,29.5,30.05,29.5,29.87,237480.0,27.395,27.9057,27.395,27.7386,237480.0
2020-03-17 10:40:00,29.9,30.18,29.83,29.85,169540.0,27.7664,28.0265,27.7014,27.72,169540.0
2020-03-17 10:45:00,29.86,30.44,29.7,30.31,183819.0,27.7293,28.2679,27.5807,28.1472,183819.0
2020-03-17 10:50:00,30.34,30.52,30.02,30.37,231433.0,28.175,28.3422,27.8779,28.2029,231433.0
2020-03-17 10:55:00,30.36,30.53,30.08,30.08,200127.0,28.1936,28.3515,27.9336,27.9336,200127.0
2020-03-17 11:00:00,30.07,30.49,30.07,30.33,126061.0,27.9243,28.3143,27.9243,28.1657,126061.0
2020-03-17 11:05:00,30.32,30.76,30.29,30.68,203355.0,28.1565,28.5651,28.1286,28.4908,203355.0
2020-03-17 11:10:00,30.68,31.23,30.63,31.21,174445.0,28.4908,29.0015,28.4443,28.983,174445.0
2020-03-17 11:15:00,31.22,31.59,30.94,31.52,306756.0,28.9922,29.3358,28.7322,29.2708,306756.0
2020-03-17 11:20:00,31.54,31.62,30.92,31.1,241329.0,29.2894,29.3637,28.7136,28.8808,241329.0
2020-03-17 11:25:00,31.11,31.36,31.04,31.06,195177.0,28.8901,29.1223,28.8251,28.8437,195177.0
2020-03-17 11:30:00,31.03,31.44,30.87,31.24,118800.0,28.8158,29.1965,28.6672,29.0108,118800.0
2020-03-17 11:35:00,31.24,31.44,31.12,31.34,171818.0,29.0108,29.1965,28.8994,29.1037,171818.0
2020-03-17 11:40:00,31.36,31.74,31.26,31.67,186114.0,29.1223,29.4751,29.0294,29.4101,186114.0
2020-03-17 11:45:00,31.68,31.75,31.43,31.64,167195.0,29.4194,29.4844,29.1873,29.3823,167195.0
2020-03-17 11:50:00,31.64,31.82,31.59,31.78,141947.0,29.3823,29.5494,29.3358,29.5123,141947.0
2020-03-17 11:55:00,31.78,31.86,31.42,31.73,172912.0,29.5123,29.5866,29.178,29.4658,172912.0
2020-03-17 12:00:00,31.71,31.91,31.55,31.88,157631.0,29.4473,29.633,29.2987,29.6051,157631.0
2020-03-17 12:05:00,31.88,32.86,31.88,32.8,275141.0,29.6051,30.5152,29.6051,30.4595,275141.0
2020-03-17 12:10:00,32.8,33.17,32.58,33.06,206196.0,30.4595,30.8031,30.2552,30.7009,206196.0
2020-03-17 12:15:00,33.05,33.09,32.73,32.74,249903.0,30.6917,30.7288,30.3945,30.4038,249903.0
2020-03-17 12:20:00,32.74,32.75,32.15,32.25,154662.0,30.4038,30.4131,29.8559,29.9487,154662.0
2020-03-17 12:25:00,32.25,32.26,31.56,31.61,213629.0,29.9487,29.958,29.308,29.3544,213629.0
2020-03-17 12:30:00,31.58,31.9,31.48,31.67,227320.0,29.3266,29.6237,29.2337,29.4101,227320.0
2020-03-17 12:35:00,31.66,32.06,31.6,31.6,261824.0,29.4008,29.7723,29.3451,29.3451,261824.0
2020-03-17 12:40:00,31.58,31.58,31.12,31.12,137846.0,29.3266,29.3266,28.8994,28.8994,137846.0
2020-03-17 12:45:00,31.12,31.18,30.82,31.0,132508.0,28.8994,28.9551,28.6208,28.7879,132508.0
2020-03-17 12:50:00,30.99,31.05,30.87,31.05,234508.0,28.7787,28.8344,28.6672,28.8344,234508.0
2020-03-17 12:55:00,31.05,31.23,30.97,31.17,142616.0,28.8344,29.0015,28.7601,28.9458,142616.0
2020-03-17 13:00:00,31.18,31.35,31.12,31.12,143836.0,28.9551,29.113,28.8994,28.8994,143836.0
2020-03-17 13:05:00,31.12,31.32,31.09,31.31,114841.0,28.8994,29.0851,28.8715,29.0758,114841.0
2020-03-17 13:10:00,31.31,31.37,31.06,31.06,141755.0,29.0758,29.1315,28.8437,28.8437,141755.0
2020-03-17 13:15:00,31.07,31.39,31.01,31.26,110983.0,28.8529,29.1501,28.7972,29.0294,110983.0
2020-03-17 13:20:00,31.22,31.58,31.18,31.5,181462.0,28.9922,29.3266,28.9551,29.2523,181462.0
2020-03-17 13:25:00,31.49,31.49,31.2,31.3,158753.0,29.243,29.243,28.9737,29.0665,158753.0
2020-03-17 13:30:00,31.3,31.6,31.25,31.46,146728.0,29.0665,29.3451,29.0201,29.2151,146728.0
2020-03-17 13:35:00,31.45,31.61,31.27,31.59,129795.0,29.2058,29.3544,29.0387,29.3358,129795.0
2020-03-17 13:40:00,31.59,32.02,31.59,32.01,122110.0,29.3358,29.7352,29.3358,29.7259,122110.0
2020-03-17 13:45:00,32.01,32.18,31.98,32.01,145536.0,29.7259,29.8837,29.698,29.7259,145536.0
2020-03-17 13:50:00,32.01,32.13,31.88,32.08,142753.0,29.7259,29.8373,29.6051,29.7909,142753.0
2020-03-17 13:55:00,32.07,32.16,31.97,32.06,116855.0,29.7816,29.8652,29.6887,29.7723,116855.0
2020-03-17 14:00:00,32.07,32.19,31.93,32.17,226800.0,29.7816,29.893,29.6516,29.8745,226800.0
2020-03-17 14:05:00,32.18,32.43,32.16,32.36,193951.0,29.8837,30.1159,29.8652,30.0509,193951.0
2020-03-17 14:10:00,32.36,32.51,32.35,32.49,149070.0,30.0509,30.1902,30.0416,30.1716,149070.0
2020-03-17 14:15:00,32.49,32.98,32.46,32.92,133904.0,30.1716,30.6267,30.1438,30.5709,133904.0
2020-03-17 14:20:00,32.92,32.99,32.51,32.69,227243.0,30.5709,30.6359,30.1902,30.3573,227243.0
2020-03-17 14:25:00,32.68,32.86,32.53,32.84,149263.0,30.3481,30.5152,30.2088,30.4966,149263.0
2020-03-17 14:30:00,32.84,33.23,32.77,33.23,147490.0,30.4966,30.8588,30.4316,30.8588,147490.0
2020-03-17 14:35:00,33.23,33.65,33.19,33.61,186552.0,30.8588,31.2488,30.8217,31.2117,186552.0
2020-03-17 14:40:00,33.6,33.62,33.35,33.37,141228.0,31.2024,31.221,30.9703,30.9888,141228.0
2020-03-17 14:45:00,33.36,33.4,32.94,33.05,239639.0,30.9795,31.0167,30.5895,30.6917,239639.0
2020-03-17 14:50:00,33.05,33.14,32.75,32.91,179802.0,30.6917,30.7752,30.4131,30.5616,179802.0
2020-03-17 14:55:00,32.91,33.38,32.89,33.25,169127.0,30.5616,30.9981,30.5431,30.8774,169127.0
2020-03-17 15:00:00,33.26,33.35,32.98,33.06,171561.0,30.8867,30.9703,30.6267,30.7009,171561.0
2020-03-17 15:05:00,33.04,33.37,32.92,33.18,164603.0,30.6824,30.9888,30.5709,30.8124,164603.0
2020-03-17 15:10:00,33.17,33.34,33.02,33.03,194310.0,30.8031,30.961,30.6638,30.6731,194310.0
2020-03-17 15:15:00,33.02,33.43,33.02,33.39,218890.0,30.6638,31.0445,30.6638,31.0074,218890.0
2020-03-17 15:20:00,33.4,33.42,33.05,33.13,242300.0,31.0167,31.0353,30.6917,30.766,242300.0
2020-03-17 15:25:00,33.13,33.15,32.75,32.84,181643.0,30.766,30.7845,30.4131,30.4966,181643.0
2020-03-17 15:30:00,32.83,32.9,32.7,32.9,246511.0,30.4874,30.5524,30.3666,30.5524,246511.0
2020-03-17 15:35:00,32.9,33.12,32.89,33.09,269764.0,30.5524,30.7567,30.5431,30.7288,269764.0
2020-03-17 15:40:00,33.08,33.49,33.08,33.36,358749.0,30.7195,31.1003,30.7195,30.9795,358749.0
2020-03-17 15:45:00,33.35,33.36,33.08,33.29,553360.0,30.9703,30.9795,30.7195,30.9145,553360.0
2020-03-17 15:50:00,33.28,33.44,32.64,32.83,618709.0,30.9052,31.0538,30.3109,30.4874,618709.0
2020-03-17 15:55:00,32.83,33.73,32.79,33.68,1268234.0,30.4874,31.3231,30.4502,31.2767,1268234.0
2020-03-18 09:30:00,31.09,32.42,30.8,31.77,305791.0,28.8715,30.1066,28.6022,29.503,305791.0
2020-03-18 09:35:00,31.83,32.56,31.3,32.48,201056.0,29.5587,30.2366,29.0665,30.1623,201056.0
2020-03-18 09:40:00,32.53,33.97,32.29,32.8,323815.0,30.2088,31.546,29.9859,30.4595,323815.0
2020-03-18 09:45:00,32.79,32.97,31.91,32.78,556701.0,30.4502,30.6174,29.633,30.4409,556701.0
2020-03-18 09:50:00,32.77,33.32,32.59,33.25,419073.0,30.4316,30.9424,30.2645,30.8774,419073.0
2020-03-18 09:55:00,33.25,33.4,32.77,32.89,276423.0,30.8774,31.0167,30.4316,30.5431,276423.0
2020-03-18 10:00:00,32.89,33.3,32.76,33.13,427176.0,30.5431,30.9238,30.4224,30.766,427176.0
2020-03-18 10:05:00,33.2,33.38,32.95,33.09,391968.0,30.831,30.9981,30.5988,30.7288,391968.0
2020-03-18 10:10:00,33.1,33.52,33.1,33.4,409457.0,30.7381,31.1281,30.7381,31.0167,409457.0
2020-03-18 10:15:00,33.39,33.56,33.27,33.27,297470.0,31.0074,31.1653,30.896,30.896,297470.0
2020-03-18 10:20:00,33.28,33.37,33.11,33.18,159756.0,30.9052,30.9888,30.7474,30.8124,159756.0
2020-03-18 10:25:00,33.17,33.52,32.94,33.43,207467.0,30.8031,31.1281,30.5895,31.0445,207467.0
2020-03-18 10:30:00,33.44,33.56,33.18,33.54,240311.0,31.0538,31.1653,30.8124,31.1467,240311.0
2020-03-18 10:35:00,33.56,33.6,33.29,33.57,141936.0,31.1653,31.2024,30.9145,31.1746,141936.0
2020-03-18 10:40:00,33.55,33.99,33.48,33.86,293425.0,31.156,31.5646,31.091,31.4439,293425.0
2020-03-18 10:45:00,33.85,34.08,33.34,33.53,206121.0,31.4346,31.6482,30.961,31.1374,206121.0
2020-03-18 10:50:00,33.52,33.63,33.02,33.06,168440.0,31.1281,31.2303,30.6638,30.7009,168440.0
2020-03-18 10:55:00,33.07,33.17,32.71,32.88,137317.0,30.7102,30.8031,30.3759,30.5338,137317.0
2020-03-18 11:00:00,32.86,33.48,32.85,33.37,216286.0,30.5152,31.091,30.5059,30.9888,216286.0
2020-03-18 11:05:00,33.38,33.43,33.03,33.07,138624.0,30.9981,31.0445,30.6731,30.7102,138624.0
2020-03-18 11:10:00,33.06,33.09,32.75,32.84,185240.0,30.7009,30.7288,30.4131,30.4966,185240.0
2020-03-18 11:15:00,32.81,32.94,32.54,32.69,217131.0,30.4688,30.5895,30.2181,30.3573,217131.0
2020-03-18 11:20:00,32.68,32.94,32.63,32.89,209653.0,30.3481,30.5895,30.3016,30.5431,209653.0
2020-03-18 11:25:00,32.87,33.02,32.58,32.7,122513.0,30.5245,30.6638,30.2552,30.3666,122513.0
2020-03-18 11:30:00,32.67,32.89,32.16,32.41,159662.0,30.3388,30.5431,29.8652,30.0973,159662.0
2020-03-18 11:35:00,32.44,32.81,32.37,32.56,99212.0,30.1252,30.4688,30.0602,30.2366,99212.0
2020-03-18 11:40:00,32.53,32.53,32.09,32.12,111240.0,30.2088,30.2088,29.8002,29.828,111240.0
2020-03-18 11:45:00,32.1,32.56,32.0,32.47,157972.0,29.8094,30.2366,29.7166,30.153,157972.0
2020-03-18 11:50:00,32.46,32.81,32.46,32.75,179957.0,30.1438,30.4688,30.1438,30.4131,179957.0
2020-03-18 11:55:00,32.75,32.77,32.46,32.6,132176.0,30.4131,30.4316,30.1438,30.2738,132176.0
2020-03-18 12:00:00,32.59,32.6,32.21,32.28,86931.0,30.2645,30.2738,29.9116,29.9766,86931.0
2020-03-18 12:05:00,32.25,32.65,32.19,32.44,105796.0,29.9487,30.3202,29.893,30.1252,105796.0
2020-03-18 12:10:00,32.44,32.69,32.28,32.28,110752.0,30.1252,30.3573,29.9766,29.9766,110752.0
2020-03-18 12:15:00,32.26,32.31,31.82,32.13,109366.0,29.958,30.0045,29.5494,29.8373,109366.0
2020-03-18 12:20:00,32.11,32.31,31.99,32.17,143489.0,29.8187,30.0045,29.7073,29.8745,143489.0
2020-03-18 12:25:00,32.17,32.48,32.06,32.2,150512.0,29.8745,30.1623,29.7723,29.9023,150512.0
2020-03-18 12:30:00,32.21,32.36,32.08,32.13,132541.0,29.9116,30.0509,29.7909,29.8373,132541.0
2020-03-18 12:35:00,32.14,32.16,31.76,32.09,136197.0,29.8466,29.8652,29.4937,29.8002,136197.0
2020-03-18 12:40:00,32.07,32.31,31.94,32.31,185213.0,29.7816,30.0045,29.6609,30.0045,185213.0
2020-03-18 12:45:00,32.29,32.37,32.05,32.11,112991.0,29.9859,30.0602,29.763,29.8187,112991.0
2020-03-18 12:50:00,32.11,32.25,32.05,32.25,119418.0,29.8187,29.9487,29.763,29.9487,119418.0
2020-03-18 12:55:00,32.23,32.29,32.13,32.2,47342.0,29.9302,29.9859,29.8373,29.9023,47342.0
2020-03-18 13:00:00,32.2,32.2,32.2,32.2,0.0,29.9023,29.9023,29.9023,29.9023,0.0
2020-03-18 13:05:00,32.2,32.2,32.2,32.2,0.0,29.9023,29.9023,29.9023,29.9023,0.0
2020-03-18 13:10:00,31.87,33.08,31.87,32.26,213757.0,29.5959,30.7195,29.5959,29.958,213757.0
2020-03-18 13:15:00,32.25,32.29,31.94,32.16,246969.0,29.9487,29.9859,29.6609,29.8652,246969.0
2020-03-18 13:20:00,32.15,32.32,32.0,32.17,220238.0,29.8559,30.0137,29.7166,29.8745,220238.0
2020-03-18 13:25:00,32.18,32.28,31.99,32.1,174279.0,29.8837,29.9766,29.7073,29.8094,174279.0
2020-03-18 13:30:00,32.11,32.34,32.02,32.21,223243.0,29.8187,30.0323,29.7352,29.9116,223243.0
2020-03-18 13:35:00,32.2,32.61,32.13,32.61,280739.0,29.9023,30.2831,29.8373,30.2831,280739.0
2020-03-18 13:40:00,32.6,33.47,32.53,33.21,260948.0,30.2738,31.0817,30.2088,30.8402,260948.0
2020-03-18 13:45:00,33.2,33.24,32.51,32.97,361797.0,30.831,30.8681,30.1902,30.6174,361797.0
2020-03-18 13:50:00,32.94,33.0,32.55,32.87,181538.0,30.5895,30.6452,30.2273,30.5245,181538.0
2020-03-18 13:55:00,32.84,32.9,32.52,32.68,135329.0,30.4966,30.5524,30.1995,30.3481,135329.0
2020-03-18 14:00:00,32.72,33.09,32.7,32.83,149261.0,30.3852,30.7288,30.3666,30.4874,149261.0
2020-03-18 14:05:00,32.81,33.41,32.75,32.96,883477.0,30.4688,31.026,30.4131,30.6081,883477.0
2020-03-18 14:10:00,32.92,32.99,32.61,32.67,176427.0,30.5709,30.6359,30.2831,30.3388,176427.0
2020-03-18 14:15:00,32.66,32.73,32.22,32.23,238315.0,30.3295,30.3945,29.9209,29.9302,238315.0
2020-03-18 14:20:00,32.21,32.47,32.12,32.23,174788.0,29.9116,30.153,29.828,29.9302,174788.0
2020-03-18 14:25:00,32.21,32.32,31.88,32.22,212480.0,29.9116,30.0137,29.6051,29.9209,212480.0
2020-03-18 14:30:00,32.23,32.35,31.86,31.97,259834.0,29.9302,30.0416,29.5866,29.6887,259834.0
2020-03-18 14:35:00,31.97,32.42,31.95,32.36,260820.0,29.6887,30.1066,29.6702,30.0509,260820.0
2020-03-18 14:40:00,32.36,32.45,31.73,31.91,148572.0,30.0509,30.1345,29.4658,29.633,148572.0
2020-03-18 14:45:00,31.9,32.06,31.59,31.77,156769.0,29.6237,29.7723,29.3358,29.503,156769.0
2020-03-18 14:50:00,31.75,31.95,31.59,31.91,165129.0,29.4844,29.6702,29.3358,29.633,165129.0
2020-03-18 14:55:00,31.93,32.38,31.87,32.18,323728.0,29.6516,30.0695,29.5959,29.8837,323728.0
2020-03-18 15:00:00,32.17,32.23,31.26,31.31,299928.0,29.8745,29.9302,29.0294,29.0758,299928.0
2020-03-18 15:05:00,31.32,31.81,31.24,31.59,286326.0,29.0851,29.5401,29.0108,29.3358,286326.0
2020-03-18 15:10:00,31.59,32.03,31.59,31.8,716299.0,29.3358,29.7444,29.3358,29.5309,716299.0
2020-03-18 15:15:00,31.8,31.9,31.39,31.67,199099.0,29.5309,29.6237,29.1501,29.4101,199099.0
2020-03-18 15:20:00,31.66,31.66,31.15,31.23,183725.0,29.4008,29.4008,28.9272,29.0015,183725.0
2020-03-18 15:25:00,31.23,31.6,30.84,31.05,270879.0,29.0015,29.3451,28.6394,28.8344,270879.0
2020-03-18 15:30:00,31.04,31.44,30.97,31.36,252428.0,28.8251,29.1965,28.7601,29.1223,252428.0
2020-03-18 15:35:00,31.38,31.48,30.62,30.73,464685.0,29.1408,29.2337,28.4351,28.5372,464685.0
2020-03-18 15:40:00,30.73,30.97,30.5,30.78,594291.0,28.5372,28.7601,28.3236,28.5836,594291.0
2020-03-18 15:45:00,30.77,31.22,30.36,31.19,523062.0,28.5744,28.9922,28.1936,28.9644,523062.0
2020-03-18 15:50:00,31.17,32.02,31.06,31.96,712101.0,28.9458,29.7352,28.8437,29.6794,712101.0
2020-03-18 15:55:00,31.97,32.55,31.47,32.42,1351191.0,29.6887,30.2273,29.2244,30.1066,1351191.0
2020-03-19 09:30:00,31.45,31.66,30.83,30.83,212269.0,29.2058,29.4008,28.6301,28.6301,212269.0
2020-03-19 09:35:00,30.93,30.93,30.31,30.45,115852.0,28.7229,28.7229,28.1472,28.2772,115852.0
2020-03-19 09:40:00,30.44,30.66,30.1,30.16,304806.0,28.2679,28.4722,27.9522,28.0079,304806.0
2020-03-19 09:45:00,30.17,30.8,30.03,30.69,265063.0,28.0172,28.6022,27.8872,28.5001,265063.0
2020-03-19 09:50:00,30.67,30.97,30.55,30.83,125527.0,28.4815,28.7601,28.3701,28.6301,125527.0
2020-03-19 09:55:00,30.8,30.96,30.65,30.92,220429.0,28.6022,28.7508,28.4629,28.7136,220429.0
2020-03-19 10:00:00,30.91,31.11,30.57,30.72,356414.0,28.7044,28.8901,28.3886,28.5279,356414.0
2020-03-19 10:05:00,30.72,31.27,30.68,31.27,183356.0,28.5279,29.0387,28.4908,29.0387,183356.0
2020-03-19 10:10:00,31.3,31.75,31.05,31.71,174193.0,29.0665,29.4844,28.8344,29.4473,174193.0
2020-03-19 10:15:00,31.73,31.9,31.44,31.49,273171.0,29.4658,29.6237,29.1965,29.243,273171.0
2020-03-19 10:20:00,31.5,31.74,31.08,31.34,163707.0,29.2523,29.4751,28.8622,29.1037,163707.0
2020-03-19 10:25:00,31.35,31.99,31.23,31.96,285893.0,29.113,29.7073,29.0015,29.6794,285893.0
2020-03-19 10:30:00,31.96,32.37,31.84,32.13,217573.0,29.6794,30.0602,29.568,29.8373,217573.0
2020-03-19 10:35:00,32.13,32.34,32.03,32.26,318775.0,29.8373,30.0323,29.7444,29.958,318775.0
2020-03-19 10:40:00,32.23,32.35,31.71,32.08,410580.0,29.9302,30.0416,29.4473,29.7909,410580.0
2020-03-19 10:45:00,32.08,32.32,32.05,32.09,369571.0,29.7909,30.0137,29.763,29.8002,369571.0
2020-03-19 10:50:00,32.08,32.16,31.82,31.98,133100.0,29.7909,29.8652,29.5494,29.698,133100.0
2020-03-19 10:55:00,31.98,32.74,31.92,32.62,139239.0,29.698,30.4038,29.6423,30.2923,139239.0
2020-03-19 11:00:00,32.65,32.73,32.11,32.11,144089.0,30.3202,30.3945,29.8187,29.8187,144089.0
2020-03-19 11:05:00,32.1,32.19,31.87,32.04,152411.0,29.8094,29.893,29.5959,29.7537,152411.0
2020-03-19 11:10:00,32.03,32.52,31.87,32.48,107886.0,29.7444,30.1995,29.5959,30.1623,107886.0
2020-03-19 11:15:00,32.46,32.59,32.15,32.44,123192.0,30.1438,30.2645,29.8559,30.1252,123192.0
2020-03-19 11:20:00,32.43,32.77,32.34,32.61,115277.0,30.1159,30.4316,30.0323,30.2831,115277.0
2020-03-19 11:25:00,32.62,32.77,32.49,32.65,167474.0,30.2923,30.4316,30.1716,30.3202,167474.0
2020-03-19 11:30:00,32.65,32.65,32.14,32.39,150835.0,30.3202,30.3202,29.8466,30.0788,150835.0
2020-03-19 11:35:00,32.39,32.86,32.12,32.43,152405.0,30.0788,30.5152,29.828,30.1159,152405.0
2020-03-19 11:40:00,32.45,32.71,32.25,32.62,111427.0,30.1345,30.3759,29.9487,30.2923,111427.0
2020-03-19 11:45:00,32.64,32.79,32.43,32.74,114534.0,30.3109,30.4502,30.1159,30.4038,114534.0
2020-03-19 11:50:00,32.73,32.93,32.57,32.8,153539.0,30.3945,30.5802,30.2459,30.4595,153539.0
2020-03-19 11:55:00,32.8,32.95,32.23,32.35,182522.0,30.4595,30.5988,29.9302,30.0416,182522.0
2020-03-19 12:00:00,32.33,32.63,32.18,32.3,126245.0,30.023,30.3016,29.8837,29.9952,126245.0
2020-03-19 12:05:00,32.3,32.71,32.25,32.47,161699.0,29.9952,30.3759,29.9487,30.153,161699.0
2020-03-19 12:10:00,32.47,32.47,32.01,32.31,116276.0,30.153,30.153,29.7259,30.0045,116276.0
2020-03-19 12:15:00,32.33,32.33,32.01,32.05,77963.0,30.023,30.023,29.7259,29.763,77963.0
2020-03-19 12:20:00,32.02,32.35,31.94,31.99,118525.0,29.7352,30.0416,29.6609,29.7073,118525.0
2020-03-19 12:25:00,32.0,32.15,31.86,31.97,117063.0,29.7166,29.8559,29.5866,29.6887,117063.0
2020-03-19 12:30:00,31.96,32.07,31.83,31.85,139005.0,29.6794,29.7816,29.5587,29.5773,139005.0
2020-03-19 12:35:00,31.88,32.03,31.66,31.96,91414.0,29.6051,29.7444,29.4008,29.6794,91414.0
2020-03-19 12:40:00,31.97,32.41,31.81,32.3,201809.0,29.6887,30.0973,29.5401,29.9952,201809.0
2020-03-19 12:45:00,32.3,32.78,32.28,32.45,158373.0,29.9952,30.4409,29.9766,30.1345,158373.0
2020-03-19 12:50:00,32.45,32.69,32.33,32.62,74746.0,30.1345,30.3573,30.023,30.2923,74746.0
2020-03-19 12:55:00,32.64,32.74,32.16,32.2,110949.0,30.3109,30.4038,29.8652,29.9023,110949.0
2020-03-19 13:00:00,32.21,32.34,31.79,32.02,80971.0,29.9116,30.0323,29.5216,29.7352,80971.0
2020-03-19 13:05:00,32.02,32.22,31.83,32.07,67394.0,29.7352,29.9209,29.5587,29.7816,67394.0
2020-03-19 13:10:00,32.08,32.28,31.88,31.89,107026.0,29.7909,29.9766,29.6051,29.6144,107026.0
2020-03-19 13:15:00,31.88,32.32,31.84,32.3,127574.0,29.6051,30.0137,29.568,29.9952,127574.0
2020-03-19 13:20:00,32.3,32.55,32.24,32.3,111876.0,29.9952,30.2273,29.9395,29.9952,111876.0
2020-03-19 13:25:00,32.31,32.43,32.07,32.2,122896.0,30.0045,30.1159,29.7816,29.9023,122896.0
2020-03-19 13:30:00,32.21,32.42,32.13,32.34,131794.0,29.9116,30.1066,29.8373,30.0323,131794.0
2020-03-19 13:35:00,32.32,32.41,32.15,32.32,99805.0,30.0137,30.0973,29.8559,30.0137,99805.0
2020-03-19 13:40:00,32.31,32.41,32.18,32.27,106017.0,30.0045,30.0973,29.8837,29.9673,106017.0
2020-03-19 13:45:00,32.26,32.49,32.14,32.35,148579.0,29.958,30.1716,29.8466,30.0416,148579.0
2020-03-19 13:50:00,32.36,32.83,32.35,32.68,156941.0,30.0509,30.4874,30.0416,30.3481,156941.0
2020-03-19 13:55:00,32.67,32.91,32.21,32.23,132735.0,30.3388,30.5616,29.9116,29.9302,132735.0
2020-03-19 14:00:00,32.25,32.29,31.8,31.94,152977.0,29.9487,29.9859,29.5309,29.6609,152977.0
2020-03-19 14:05:00,31.92,32.15,31.86,31.95,165230.0,29.6423,29.8559,29.5866,29.6702,165230.0
2020-03-19 14:10:00,31.91,32.11,31.9,32.11,186234.0,29.633,29.8187,29.6237,29.8187,186234.0
2020-03-19 14:15:00,32.1,32.28,31.93,32.23,150191.0,29.8094,29.9766,29.6516,29.9302,150191.0
2020-03-19 14:20:00,32.21,32.33,32.06,32.26,133366.0,29.9116,30.023,29.7723,29.958,133366.0
2020-03-19 14:25:00,32.26,32.34,32.08,32.25,142396.0,29.958,30.0323,29.7909,29.9487,142396.0
2020-03-19 14:30:00,32.26,32.43,32.18,32.26,246280.0,29.958,30.1159,29.8837,29.958,246280.0
2020-03-19 14:35:00,32.26,32.48,32.25,32.43,223408.0,29.958,30.1623,29.9487,30.1159,223408.0
2020-03-19 14:40:00,32.41,32.81,32.38,32.63,199958.0,30.0973,30.4688,30.0695,30.3016,199958.0
2020-03-19 14:45:00,32.63,32.65,32.07,32.16,203672.0,30.3016,30.3202,29.7816,29.8652,203672.0
2020-03-19 14:50:00,32.14,32.36,31.77,31.83,267620.0,29.8466,30.0509,29.503,29.5587,267620.0
2020-03-19 14:55:00,31.84,32.21,31.84,32.04,103314.0,29.568,29.9116,29.568,29.7537,103314.0
2020-03-19 15:00:00,32.01,32.11,31.51,31.88,251436.0,29.7259,29.8187,29.2615,29.6051,251436.0
2020-03-19 15:05:00,31.86,32.04,31.58,31.62,163952.0,29.5866,29.7537,29.3266,29.3637,163952.0
2020-03-19 15:10:00,31.61,31.74,31.4,31.55,162401.0,29.3544,29.4751,29.1594,29.2987,162401.0
2020-03-19 15:15:00,31.57,31.88,31.5,31.65,124586.0,29.3173,29.6051,29.2523,29.3916,124586.0
2020-03-19 15:20:00,31.64,31.74,31.48,31.74,190459.0,29.3823,29.4751,29.2337,29.4751,190459.0
2020-03-19 15:25:00,31.71,32.35,31.71,31.94,238986.0,29.4473,30.0416,29.4473,29.6609,238986.0
2020-03-19 15:30:00,31.95,32.2,31.86,32.17,341688.0,29.6702,29.9023,29.5866,29.8745,341688.0
2020-03-19 15:35:00,32.17,32.19,31.93,32.03,262029.0,29.8745,29.893,29.6516,29.7444,262029.0
2020-03-19 15:40:00,32.02,32.35,31.97,32.26,214601.0,29.7352,30.0416,29.6887,29.958,214601.0
2020-03-19 15:45:00,32.26,32.35,31.72,31.75,303536.0,29.958,30.0416,29.4566,29.4844,303536.0
2020-03-19 15:50:00,31.76,31.79,31.17,31.25,495165.0,29.4937,29.5216,28.9458,29.0201,495165.0
2020-03-19 15:55:00,31.25,31.83,31.23,31.81,553986.0,29.0201,29.5587,29.0015,29.5401,553986.0
2020-03-20 09:30:00,32.5,32.5,31.04,31.4,1320159.0,30.1809,30.1809,28.8251,29.1594,1320159.0
2020-03-20 09:35:00,31.28,31.86,30.5,30.55,179128.0,29.048,29.5866,28.3236,28.3701,179128.0
2020-03-20 09:40:00,30.51,30.78,30.05,30.3,166464.0,28.3329,28.5836,27.9057,28.1379,166464.0
2020-03-20 09:45:00,30.26,30.87,30.03,30.59,103618.0,28.1007,28.6672,27.8872,28.4072,103618.0
2020-03-20 09:50:00,30.57,31.18,30.46,30.99,74268.0,28.3886,28.9551,28.2865,28.7787,74268.0
2020-03-20 09:55:00,30.99,31.25,30.73,31.0,120461.0,28.7787,29.0201,28.5372,28.7879,120461.0
2020-03-20 10:00:00,30.96,31.63,30.96,31.49,120582.0,28.7508,29.373,28.7508,29.243,120582.0
2020-03-20 10:05:00,31.51,31.72,31.14,31.59,148985.0,29.2615,29.4566,28.918,29.3358,148985.0
2020-03-20 10:10:00,31.6,32.07,31.44,31.88,137749.0,29.3451,29.7816,29.1965,29.6051,137749.0
2020-03-20 10:15:00,31.88,32.16,31.84,31.92,116812.0,29.6051,29.8652,29.568,29.6423,116812.0
2020-03-20 10:20:00,31.92,32.34,31.79,32.27,117336.0,29.6423,30.0323,29.5216,29.9673,117336.0
2020-03-20 10:25:00,32.33,32.4,31.98,32.18,104060.0,30.023,30.088,29.698,29.8837,104060.0
2020-03-20 10:30:00,32.18,32.77,32.18,32.62,152027.0,29.8837,30.4316,29.8837,30.2923,152027.0
2020-03-20 10:35:00,32.6,32.69,32.34,32.62,95064.0,30.2738,30.3573,30.0323,30.2923,95064.0
2020-03-20 10:40:00,32.61,32.79,32.39,32.51,142441.0,30.2831,30.4502,30.0788,30.1902,142441.0
2020-03-20 10:45:00,32.51,32.62,32.25,32.52,109612.0,30.1902,30.2923,29.9487,30.1995,109612.0
2020-03-20 10:50:00,32.51,32.91,32.5,32.8,57223.0,30.1902,30.5616,30.1809,30.4595,57223.0
2020-03-20 10:55:00,32.82,32.94,32.69,32.78,86279.0,30.4781,30.5895,30.3573,30.4409,86279.0
2020-03-20 11:00:00,32.73,32.86,32.41,32.47,113415.0,30.3945,30.5152,30.0973,30.153,113415.0
2020-03-20 11:05:00,32.45,32.7,32.32,32.6,72673.0,30.1345,30.3666,30.0137,30.2738,72673.0
2020-03-20 11:10:00,32.54,32.79,32.28,32.39,69284.0,30.2181,30.4502,29.9766,30.0788,69284.0
2020-03-20 11:15:00,32.34,32.52,31.97,32.03,80002.0,30.0323,30.1995,29.6887,29.7444,80002.0
2020-03-20 11:20:00,32.01,32.06,31.31,31.35,120199.0,29.7259,29.7723,29.0758,29.113,120199.0
2020-03-20 11:25:00,31.32,31.85,31.23,31.69,114071.0,29.0851,29.5773,29.0015,29.4287,114071.0
2020-03-20 11:30:00,31.69,32.07,31.58,32.0,91317.0,29.4287,29.7816,29.3266,29.7166,91317.0
2020-03-20 11:35:00,31.96,32.23,31.7,31.82,76732.0,29.6794,29.9302,29.438,29.5494,76732.0
2020-03-20 11:40:00,31.81,32.1,31.73,31.96,50077.0,29.5401,29.8094,29.4658,29.6794,50077.0
2020-03-20 11:45:00,31.94,32.0,31.78,31.89,61353.0,29.6609,29.7166,29.5123,29.6144,61353.0
2020-03-20 11:50:00,31.9,31.96,31.6,31.85,81604.0,29.6237,29.6794,29.3451,29.5773,81604.0
2020-03-20 11:55:00,31.83,32.07,31.71,31.78,109710.0,29.5587,29.7816,29.4473,29.5123,109710.0
2020-03-20 12:00:00,31.74,32.07,31.74,31.96,52824.0,29.4751,29.7816,29.4751,29.6794,52824.0
2020-03-20 12:05:00,31.95,32.01,31.55,31.63,62846.0,29.6702,29.7259,29.2987,29.373,62846.0
2020-03-20 12:10:00,31.58,32.06,31.58,32.01,56206.0,29.3266,29.7723,29.3266,29.7259,56206.0
2020-03-20 12:15:00,31.95,32.03,31.75,31.87,55851.0,29.6702,29.7444,29.4844,29.5959,55851.0
2020-03-20 12:20:00,31.85,31.91,31.47,31.58,80065.0,29.5773,29.633,29.2244,29.3266,80065.0
2020-03-20 12:25:00,31.6,31.61,31.33,31.53,89978.0,29.3451,29.3544,29.0944,29.2801,89978.0
2020-03-20 12:30:00,31.53,32.0,31.5,31.92,96481.0,29.2801,29.7166,29.2523,29.6423,96481.0
2020-03-20 12:35:00,31.91,31.98,31.68,31.89,80444.0,29.633,29.698,29.4194,29.6144,80444.0
2020-03-20 12:40:00,31.87,32.0,31.55,31.76,90235.0,29.5959,29.7166,29.2987,29.4937,90235.0
2020-03-20 12:45:00,31.77,32.29,31.77,32.12,65023.0,29.503,29.9859,29.503,29.828,65023.0
2020-03-20 12:50:00,32.12,32.38,32.1,32.26,86824.0,29.828,30.0695,29.8094,29.958,86824.0
2020-03-20 12:55:00,32.25,32.42,32.04,32.19,87432.0,29.9487,30.1066,29.7537,29.893,87432.0
2020-03-20 13:00:00,32.2,32.59,32.07,32.26,135142.0,29.9023,30.2645,29.7816,29.958,135142.0
2020-03-20 13:05:00,32.28,32.46,32.06,32.35,80178.0,29.9766,30.1438,29.7723,30.0416,80178.0
2020-03-20 13:10:00,32.38,32.62,32.11,32.22,69092.0,30.0695,30.2923,29.8187,29.9209,69092.0
2020-03-20 13:15:00,32.21,32.38,32.0,32.12,84113.0,29.9116,30.0695,29.7166,29.828,84113.0
2020-03-20 13:20:00,32.1,32.11,31.78,31.93,77986.0,29.8094,29.8187,29.5123,29.6516,77986.0
2020-03-20 13:25:00,31.88,32.04,31.68,31.97,163093.0,29.6051,29.7537,29.4194,29.6887,163093.0
2020-03-20 13:30:00,31.89,32.16,31.89,32.05,67774.0,29.6144,29.8652,29.6144,29.763,67774.0
2020-03-20 13:35:00,32.07,32.1,31.74,31.98,107329.0,29.7816,29.8094,29.4751,29.698,107329.0
2020-03-20 13:40:00,31.96,32.08,31.77,31.93,61252.0,29.6794,29.7909,29.503,29.6516,61252.0
2020-03-20 13:45:00,31.94,32.23,31.94,31.95,79788.0,29.6609,29.9302,29.6609,29.6702,79788.0
2020-03-20 13:50:00,31.92,32.13,31.91,31.98,134908.0,29.6423,29.8373,29.633,29.698,134908.0
2020-03-20 13:55:00,32.01,32.29,31.96,32.29,100984.0,29.7259,29.9859,29.6794,29.9859,100984.0
2020-03-20 14:00:00,32.27,32.28,31.81,31.89,207984.0,29.9673,29.9766,29.5401,29.6144,207984.0
2020-03-20 14:05:00,31.88,32.09,31.73,31.83,163904.0,29.6051,29.8002,29.4658,29.5587,163904.0
2020-03-20 14:10:00,31.84,31.87,31.54,31.55,124826.0,29.568,29.5959,29.2894,29.2987,124826.0
2020-03-20 14:15:00,31.53,31.56,31.07,31.37,196790.0,29.2801,29.308,28.8529,29.1315,196790.0
2020-03-20 14:20:00,31.37,31.5,31.19,31.27,141643.0,29.1315,29.2523,28.9644,29.0387,141643.0
2020-03-20 14:25:00,31.28,31.34,30.92,30.98,129393.0,29.048,29.1037,28.7136,28.7694,129393.0
2020-03-20 14:30:00,30.99,31.23,30.87,30.88,142062.0,28.7787,29.0015,28.6672,28.6765,142062.0
2020-03-20 14:35:00,30.9,31.1,30.78,30.92,170637.0,28.6951,28.8808,28.5836,28.7136,170637.0
2020-03-20 14:40:00,30.91,31.05,30.79,31.02,161429.0,28.7044,28.8344,28.5929,28.8065,161429.0
2020-03-20 14:45:00,31.02,31.36,31.01,31.17,235609.0,28.8065,29.1223,28.7972,28.9458,235609.0
2020-03-20 14:50:00,31.18,31.35,30.67,30.71,217657.0,28.9551,29.113,28.4815,28.5186,217657.0
2020-03-20 14:55:00,30.73,30.87,30.5,30.64,201686.0,28.5372,28.6672,28.3236,28.4536,201686.0
2020-03-20 15:00:00,30.67,30.87,30.45,30.53,141349.0,28.4815,28.6672,28.2772,28.3515,141349.0
2020-03-20 15:05:00,30.51,30.86,30.48,30.75,158977.0,28.3329,28.6579,28.305,28.5558,158977.0
2020-03-20 15:10:00,30.73,30.94,30.62,30.71,201613.0,28.5372,28.7322,28.4351,28.5186,201613.0
2020-03-20 15:15:00,30.73,30.81,30.27,30.29,190031.0,28.5372,28.6115,28.11,28.1286,190031.0
2020-03-20 15:20:00,30.28,30.7,30.27,30.63,160168.0,28.1193,28.5093,28.11,28.4443,160168.0
2020-03-20 15:25:00,30.66,31.32,30.63,31.12,246618.0,28.4722,29.0851,28.4443,28.8994,246618.0
2020-03-20 15:30:00,31.13,31.58,31.08,31.53,195627.0,28.9087,29.3266,28.8622,29.2801,195627.0
2020-03-20 15:35:00,31.54,31.54,30.95,31.06,211242.0,29.2894,29.2894,28.7415,28.8437,211242.0
2020-03-20 15:40:00,31.08,31.15,30.81,30.82,329685.0,28.8622,28.9272,28.6115,28.6208,329685.0
2020-03-20 15:45:00,30.82,30.93,30.64,30.69,392728.0,28.6208,28.7229,28.4536,28.5001,392728.0
2020-03-20 15:50:00,30.73,30.78,30.48,30.67,429636.0,28.5372,28.5836,28.305,28.4815,429636.0
2020-03-20 15:55:00,30.66,30.78,30.5,30.64,870591.0,28.4722,28.5836,28.3236,28.4536,870591.0
2020-03-23 09:30:00,30.82,30.82,29.89,29.99,392995.0,28.6208,28.6208,27.7571,27.85,392995.0
2020-03-23 09:35:00,30.05,30.27,29.52,29.57,363341.0,27.9057,28.11,27.4135,27.46,363341.0
2020-03-23 09:40:00,29.62,30.39,29.52,29.93,198894.0,27.5064,28.2215,27.4135,27.7943,198894.0
2020-03-23 09:45:00,29.91,30.09,29.66,29.91,198475.0,27.7757,27.9429,27.5436,27.7757,198475.0
2020-03-23 09:50:00,29.88,30.35,29.75,30.11,79572.0,27.7479,28.1843,27.6271,27.9614,79572.0
2020-03-23 09:55:00,30.1,30.4,30.08,30.37,363574.0,27.9522,28.2308,27.9336,28.2029,363574.0
2020-03-23 10:00:00,30.33,30.52,29.9,30.27,209028.0,28.1657,28.3422,27.7664,28.11,209028.0
2020-03-23 10:05:00,30.31,30.64,30.14,30.22,228198.0,28.1472,28.4536,27.9893,28.0636,228198.0
2020-03-23 10:10:00,30.22,30.33,29.96,30.26,199782.0,28.0636,28.1657,27.8222,28.1007,199782.0
2020-03-23 10:15:00,30.23,30.31,29.51,29.54,134164.0,28.0729,28.1472,27.4043,27.4321,134164.0
2020-03-23 10:20:00,29.55,29.87,29.46,29.77,155093.0,27.4414,27.7386,27.3578,27.6457,155093.0
2020-03-23 10:25:00,29.78,29.87,29.52,29.68,148089.0,27.655,27.7386,27.4135,27.5621,148089.0
2020-03-23 10:30:00,29.68,29.87,29.43,29.86,145122.0,27.5621,27.7386,27.33,27.7293,145122.0
2020-03-23 10:35:00,29.86,29.92,29.4,29.48,161144.0,27.7293,27.785,27.3021,27.3764,161144.0
2020-03-23 10:40:00,29.48,29.7,29.23,29.54,196391.0,27.3764,27.5807,27.1442,27.4321,196391.0
2020-03-23 10:45:00,29.54,29.54,29.06,29.24,126786.0,27.4321,27.4321,26.9864,27.1535,126786.0
2020-03-23 10:50:00,29.26,29.44,29.09,29.22,125221.0,27.1721,27.3393,27.0142,27.135,125221.0
2020-03-23 10:55:00,29.21,29.23,29.02,29.07,131312.0,27.1257,27.1442,26.9492,26.9957,131312.0
2020-03-23 11:00:00,29.09,29.22,28.86,29.22,140784.0,27.0142,27.135,26.8006,27.135,140784.0
2020-03-23 11:05:00,29.21,29.27,29.05,29.22,93847.0,27.1257,27.1814,26.9771,27.135,93847.0
2020-03-23 11:10:00,29.23,29.42,28.98,29.06,214624.0,27.1442,27.3207,26.9121,26.9864,214624.0
2020-03-23 11:15:00,29.06,29.2,28.95,29.14,129582.0,26.9864,27.1164,26.8842,27.0607,129582.0
2020-03-23 11:20:00,29.14,29.2,28.93,28.98,132597.0,27.0607,27.1164,26.8656,26.9121,132597.0
2020-03-23 11:25:00,28.97,29.05,28.77,28.88,111827.0,26.9028,26.9771,26.7171,26.8192,111827.0
2020-03-23 11:30:00,28.89,29.21,28.82,28.99,113942.0,26.8285,27.1257,26.7635,26.9214,113942.0
2020-03-23 11:35:00,28.98,29.05,28.74,28.75,177287.0,26.9121,26.9771,26.6892,26.6985,177287.0
2020-03-23 11:40:00,28.75,28.89,28.57,28.63,172775.0,26.6985,26.8285,26.5313,26.5871,172775.0
2020-03-23 11:45:00,28.65,28.72,28.46,28.51,113014.0,26.6056,26.6706,26.4292,26.4756,113014.0
2020-03-23 11:50:00,28.51,28.85,28.45,28.67,96549.0,26.4756,26.7914,26.4199,26.6242,96549.0
2020-03-23 11:55:00,28.66,28.83,28.55,28.79,89202.0,26.6149,26.7728,26.5128,26.7356,89202.0
2020-03-23 12:00:00,28.8,29.06,28.76,28.96,139985.0,26.7449,26.9864,26.7078,26.8935,139985.0
2020-03-23 12:05:00,28.95,29.04,28.62,28.62,128440.0,26.8842,26.9678,26.5778,26.5778,128440.0
2020-03-23 12:10:00,28.64,28.7,28.52,28.63,133222.0,26.5963,26.6521,26.4849,26.5871,133222.0
2020-03-23 12:15:00,28.64,29.17,28.56,28.97,267827.0,26.5963,27.0885,26.5221,26.9028,267827.0
2020-03-23 12:20:00,28.98,29.16,28.89,29.0,141598.0,26.9121,27.0792,26.8285,26.9307,141598.0
2020-03-23 12:25:00,28.99,29.14,28.78,29.02,189850.0,26.9214,27.0607,26.7264,26.9492,189850.0
2020-03-23 12:30:00,29.02,29.06,28.76,29.05,184350.0,26.9492,26.9864,26.7078,26.9771,184350.0
2020-03-23 12:35:00,29.03,29.31,29.01,29.11,91418.0,26.9585,27.2185,26.9399,27.0328,91418.0
2020-03-23 12:40:00,29.16,29.46,29.11,29.34,388876.0,27.0792,27.3578,27.0328,27.2464,388876.0
2020-03-23 12:45:00,29.33,29.7,29.23,29.61,278286.0,27.2371,27.5807,27.1442,27.4971,278286.0
2020-03-23 12:50:00,29.63,29.64,29.32,29.41,144781.0,27.5157,27.525,27.2278,27.3114,144781.0
2020-03-23 12:55:00,29.42,29.71,29.38,29.57,196244.0,27.3207,27.59,27.2835,27.46,196244.0
2020-03-23 13:00:00,29.58,29.58,28.91,28.91,140187.0,27.4693,27.4693,26.8471,26.8471,140187.0
2020-03-23 13:05:00,28.91,29.07,28.78,29.01,86052.0,26.8471,26.9957,26.7264,26.9399,86052.0
2020-03-23 13:10:00,29.03,29.52,29.03,29.38,102719.0,26.9585,27.4135,26.9585,27.2835,102719.0
2020-03-23 13:15:00,29.37,29.41,29.14,29.29,134956.0,27.2743,27.3114,27.0607,27.2,134956.0
2020-03-23 13:20:00,29.28,29.4,29.07,29.22,180739.0,27.1907,27.3021,26.9957,27.135,180739.0
2020-03-23 13:25:00,29.21,29.23,28.98,28.99,130426.0,27.1257,27.1442,26.9121,26.9214,130426.0
2020-03-23 13:30:00,29.0,29.15,28.86,29.14,133624.0,26.9307,27.0699,26.8006,27.0607,133624.0
2020-03-23 13:35:00,29.13,29.13,28.91,29.03,89266.0,27.0514,27.0514,26.8471,26.9585,89266.0
2020-03-23 13:40:00,29.02,29.21,28.78,28.81,142674.0,26.9492,27.1257,26.7264,26.7542,142674.0
2020-03-23 13:45:00,28.83,29.44,28.83,29.32,308281.0,26.7728,27.3393,26.7728,27.2278,308281.0
2020-03-23 13:50:00,29.31,29.35,29.01,29.1,133283.0,27.2185,27.2557,26.9399,27.0235,133283.0
2020-03-23 13:55:00,29.09,29.11,28.52,28.68,220609.0,27.0142,27.0328,26.4849,26.6335,220609.0
2020-03-23 14:00:00,28.7,28.81,28.44,28.6,170339.0,26.6521,26.7542,26.4106,26.5592,170339.0
2020-03-23 14:05:00,28.55,28.85,28.37,28.37,168991.0,26.5128,26.7914,26.3456,26.3456,168991.0
2020-03-23 14:10:00,28.37,28.48,28.12,28.17,162519.0,26.3456,26.4478,26.1134,26.1599,162519.0
2020-03-23 14:15:00,28.16,28.35,28.11,28.11,154438.0,26.1506,26.327,26.1042,26.1042,154438.0
2020-03-23 14:20:00,28.11,28.27,28.01,28.18,173240.0,26.1042,26.2527,26.0113,26.1692,173240.0
2020-03-23 14:25:00,28.19,28.73,28.16,28.58,190738.0,26.1785,26.6799,26.1506,26.5406,190738.0
2020-03-23 14:30:00,28.59,28.63,28.43,28.55,184500.0,26.5499,26.5871,26.4013,26.5128,184500.0
2020-03-23 14:35:00,28.55,28.8,28.43,28.6,171286.0,26.5128,26.7449,26.4013,26.5592,171286.0
2020-03-23 14:40:00,28.61,28.86,28.61,28.79,212941.0,26.5685,26.8006,26.5685,26.7356,212941.0
2020-03-23 14:45:00,28.81,29.04,28.59,28.97,180730.0,26.7542,26.9678,26.5499,26.9028,180730.0
2020-03-23 14:50:00,28.97,28.97,28.54,28.58,130201.0,26.9028,26.9028,26.5035,26.5406,130201.0
2020-03-23 14:55:00,28.59,28.77,28.51,28.56,193095.0,26.5499,26.7171,26.4756,26.5221,193095.0
2020-03-23 15:00:00,28.56,28.8,28.46,28.73,208629.0,26.5221,26.7449,26.4292,26.6799,208629.0
2020-03-23 15:05:00,28.75,28.83,28.58,28.73,297874.0,26.6985,26.7728,26.5406,26.6799,297874.0
2020-03-23 15:10:00,28.72,28.74,28.51,28.69,234888.0,26.6706,26.6892,26.4756,26.6428,234888.0
2020-03-23 15:15:00,28.68,28.77,28.41,28.49,340113.0,26.6335,26.7171,26.3828,26.457,340113.0
2020-03-23 15:20:00,28.48,28.52,28.28,28.41,277151.0,26.4478,26.4849,26.262,26.3828,277151.0
2020-03-23 15:25:00,28.41,28.73,28.32,28.58,202735.0,26.3828,26.6799,26.2992,26.5406,202735.0
2020-03-23 15:30:00,28.58,28.72,28.49,28.68,472469.0,26.5406,26.6706,26.457,26.6335,472469.0
2020-03-23 15:35:00,28.68,28.89,28.53,28.69,291323.0,26.6335,26.8285,26.4942,26.6428,291323.0
2020-03-23 15:40:00,28.69,28.81,28.55,28.68,477103.0,26.6428,26.7542,26.5128,26.6335,477103.0
2020-03-23 15:45:00,28.68,29.02,28.67,28.92,493684.0,26.6335,26.9492,26.6242,26.8564,493684.0
2020-03-23 15:50:00,28.88,29.01,28.78,28.81,886287.0,26.8192,26.9399,26.7264,26.7542,886287.0
2020-03-23 15:55:00,28.83,28.86,28.43,28.46,1537924.0,26.7728,26.8006,26.4013,26.4292,1537924.0
2020-03-24 09:30:00,30.26,30.27,29.8,30.26,333274.0,28.1007,28.11,27.6736,28.1007,333274.0
2020-03-24 09:35:00,30.24,30.66,30.04,30.32,548609.0,28.0822,28.4722,27.8964,28.1565,548609.0
2020-03-24 09:40:00,30.3,30.59,29.74,29.83,327692.0,28.1379,28.4072,27.6178,27.7014,327692.0
2020-03-24 09:45:00,29.83,30.07,29.66,29.98,349240.0,27.7014,27.9243,27.5436,27.8407,349240.0
2020-03-24 09:50:00,29.98,30.18,29.9,29.96,311142.0,27.8407,28.0265,27.7664,27.8222,311142.0
2020-03-24 09:55:00,29.97,30.02,29.66,29.84,254574.0,27.8314,27.8779,27.5436,27.7107,254574.0
2020-03-24 10:00:00,29.85,29.99,29.7,29.76,125234.0,27.72,27.85,27.5807,27.6364,125234.0
2020-03-24 10:05:00,29.77,29.82,29.46,29.51,182727.0,27.6457,27.6921,27.3578,27.4043,182727.0
2020-03-24 10:10:00,29.5,29.67,29.24,29.66,205393.0,27.395,27.5528,27.1535,27.5436,205393.0
2020-03-24 10:15:00,29.67,29.89,29.59,29.81,183406.0,27.5528,27.7571,27.4786,27.6829,183406.0
2020-03-24 10:20:00,29.81,29.93,29.66,29.87,123487.0,27.6829,27.7943,27.5436,27.7386,123487.0
2020-03-24 10:25:00,29.88,30.15,29.86,30.01,208636.0,27.7479,27.9986,27.7293,27.8686,208636.0
2020-03-24 10:30:00,30.01,30.11,29.85,29.92,215592.0,27.8686,27.9614,27.72,27.785,215592.0
2020-03-24 10:35:00,29.92,30.07,29.69,29.99,204309.0,27.785,27.9243,27.5714,27.85,204309.0
2020-03-24 10:40:00,29.96,30.42,29.85,30.37,195856.0,27.8222,28.2493,27.72,28.2029,195856.0
2020-03-24 10:45:00,30.38,30.54,30.02,30.12,178328.0,28.2122,28.3608,27.8779,27.9707,178328.0
2020-03-24 10:50:00,30.14,30.29,30.0,30.29,110839.0,27.9893,28.1286,27.8593,28.1286,110839.0
2020-03-24 10:55:00,30.29,30.37,30.13,30.2,148797.0,28.1286,28.2029,27.98,28.045,148797.0
2020-03-24 11:00:00,30.18,30.34,30.17,30.17,108130.0,28.0265,28.175,28.0172,28.0172,108130.0
2020-03-24 11:05:00,30.16,30.17,29.81,29.91,139648.0,28.0079,28.0172,27.6829,27.7757,139648.0
2020-03-24 11:10:00,29.9,30.27,29.84,30.18,177491.0,27.7664,28.11,27.7107,28.0265,177491.0
2020-03-24 11:15:00,30.19,30.46,30.1,30.23,210187.0,28.0357,28.2865,27.9522,28.0729,210187.0
2020-03-24 11:20:00,30.22,30.42,30.15,30.39,132756.0,28.0636,28.2493,27.9986,28.2215,132756.0
2020-03-24 11:25:00,30.4,30.66,30.39,30.6,146876.0,28.2308,28.4722,28.2215,28.4165,146876.0
2020-03-24 11:30:00,30.61,30.72,30.57,30.7,112696.0,28.4258,28.5279,28.3886,28.5093,112696.0
2020-03-24 11:35:00,30.72,31.19,30.72,31.11,178843.0,28.5279,28.9644,28.5279,28.8901,178843.0
2020-03-24 11:40:00,31.09,31.21,30.89,30.91,161933.0,28.8715,28.983,28.6858,28.7044,161933.0
2020-03-24 11:45:00,30.92,31.1,30.85,30.86,117813.0,28.7136,28.8808,28.6486,28.6579,117813.0
2020-03-24 11:50:00,30.89,30.93,30.71,30.84,96316.0,28.6858,28.7229,28.5186,28.6394,96316.0
2020-03-24 11:55:00,30.86,31.19,30.85,31.15,113101.0,28.6579,28.9644,28.6486,28.9272,113101.0
2020-03-24 12:00:00,31.13,31.28,31.04,31.22,119647.0,28.9087,29.048,28.8251,28.9922,119647.0
2020-03-24 12:05:00,31.2,31.25,31.03,31.12,118161.0,28.9737,29.0201,28.8158,28.8994,118161.0
2020-03-24 12:10:00,31.14,31.16,30.96,31.02,117130.0,28.918,28.9365,28.7508,28.8065,117130.0
2020-03-24 12:15:00,31.01,31.22,30.98,31.17,82145.0,28.7972,28.9922,28.7694,28.9458,82145.0
2020-03-24 12:20:00,31.16,31.47,31.09,31.42,131159.0,28.9365,29.2244,28.8715,29.178,131159.0
2020-03-24 12:25:00,31.41,31.48,31.34,31.44,103243.0,29.1687,29.2337,29.1037,29.1965,103243.0
2020-03-24 12:30:00,31.42,31.53,31.17,31.29,146430.0,29.178,29.2801,28.9458,29.0572,146430.0
2020-03-24 12:35:00,31.3,31.47,31.18,31.44,113077.0,29.0665,29.2244,28.9551,29.1965,113077.0
2020-03-24 12:40:00,31.43,31.43,31.23,31.37,114294.0,29.1873,29.1873,29.0015,29.1315,114294.0
2020-03-24 12:45:00,31.38,31.41,31.22,31.22,72407.0,29.1408,29.1687,28.9922,28.9922,72407.0
2020-03-24 12:50:00,31.24,31.25,31.05,31.08,97438.0,29.0108,29.0201,28.8344,28.8622,97438.0
2020-03-24 12:55:00,31.09,31.16,30.68,30.7,246350.0,28.8715,28.9365,28.4908,28.5093,246350.0
2020-03-24 13:00:00,30.72,30.97,30.67,30.67,172989.0,28.5279,28.7601,28.4815,28.4815,172989.0
2020-03-24 13:05:00,30.68,30.72,30.23,30.45,206558.0,28.4908,28.5279,28.0729,28.2772,206558.0
2020-03-24 13:10:00,30.44,30.62,30.3,30.55,201493.0,28.2679,28.4351,28.1379,28.3701,201493.0
2020-03-24 13:15:00,30.55,30.62,30.39,30.56,280685.0,28.3701,28.4351,28.2215,28.3793,280685.0
2020-03-24 13:20:00,30.54,30.55,30.34,30.37,124152.0,28.3608,28.3701,28.175,28.2029,124152.0
2020-03-24 13:25:00,30.37,30.56,30.28,30.45,150574.0,28.2029,28.3793,28.1193,28.2772,150574.0
2020-03-24 13:30:00,30.46,30.62,30.46,30.52,106342.0,28.2865,28.4351,28.2865,28.3422,106342.0
2020-03-24 13:35:00,30.52,30.74,30.5,30.69,117319.0,28.3422,28.5465,28.3236,28.5001,117319.0
2020-03-24 13:40:00,30.7,30.75,30.56,30.67,158049.0,28.5093,28.5558,28.3793,28.4815,158049.0
2020-03-24 13:45:00,30.67,30.84,30.59,30.6,129889.0,28.4815,28.6394,28.4072,28.4165,129889.0
2020-03-24 13:50:00,30.6,30.63,30.33,30.47,233883.0,28.4165,28.4443,28.1657,28.2958,233883.0
2020-03-24 13:55:00,30.47,30.55,30.37,30.44,115183.0,28.2958,28.3701,28.2029,28.2679,115183.0
2020-03-24 14:00:00,30.44,30.58,30.34,30.35,129376.0,28.2679,28.3979,28.175,28.1843,129376.0
2020-03-24 14:05:00,30.35,30.41,30.21,30.22,134048.0,28.1843,28.24,28.0543,28.0636,134048.0
2020-03-24 14:10:00,30.24,30.25,30.11,30.16,127859.0,28.0822,28.0915,27.9614,28.0079,127859.0
2020-03-24 14:15:00,30.17,30.4,30.11,30.28,242729.0,28.0172,28.2308,27.9614,28.1193,242729.0
2020-03-24 14:20:00,30.29,30.43,30.21,30.41,133679.0,28.1286,28.2586,28.0543,28.24,133679.0
2020-03-24 14:25:00,30.41,30.46,30.24,30.34,104471.0,28.24,28.2865,28.0822,28.175,104471.0
2020-03-24 14:30:00,30.33,30.37,30.21,30.3,124759.0,28.1657,28.2029,28.0543,28.1379,124759.0
2020-03-24 14:35:00,30.3,30.52,30.3,30.5,149488.0,28.1379,28.3422,28.1379,28.3236,149488.0
2020-03-24 14:40:00,30.49,30.56,30.37,30.44,116170.0,28.3143,28.3793,28.2029,28.2679,116170.0
2020-03-24 14:45:00,30.45,30.52,30.19,30.22,127314.0,28.2772,28.3422,28.0357,28.0636,127314.0
2020-03-24 14:50:00,30.23,30.51,30.18,30.42,133624.0,28.0729,28.3329,28.0265,28.2493,133624.0
2020-03-24 14:55:00,30.41,30.72,30.38,30.69,210772.0,28.24,28.5279,28.2122,28.5001,210772.0
2020-03-24 15:00:00,30.68,30.78,30.59,30.7,199832.0,28.4908,28.5836,28.4072,28.5093,199832.0
2020-03-24 15:05:00,30.69,30.86,30.62,30.86,111849.0,28.5001,28.6579,28.4351,28.6579,111849.0
2020-03-24 15:10:00,30.83,30.83,30.58,30.73,212367.0,28.6301,28.6301,28.3979,28.5372,212367.0
2020-03-24 15:15:00,30.73,30.74,30.52,30.64,214275.0,28.5372,28.5465,28.3422,28.4536,214275.0
2020-03-24 15:20:00,30.64,30.76,30.54,30.58,154501.0,28.4536,28.5651,28.3608,28.3979,154501.0
2020-03-24 15:25:00,30.58,30.72,30.35,30.38,257139.0,28.3979,28.5279,28.1843,28.2122,257139.0
2020-03-24 15:30:00,30.39,30.7,30.36,30.51,308173.0,28.2215,28.5093,28.1936,28.3329,308173.0
2020-03-24 15:35:00,30.52,30.62,30.41,30.54,219285.0,28.3422,28.4351,28.24,28.3608,219285.0
2020-03-24 15:40:00,30.53,30.64,30.44,30.48,241254.0,28.3515,28.4536,28.2679,28.305,241254.0
2020-03-24 15:45:00,30.49,30.55,30.11,30.24,294476.0,28.3143,28.3701,27.9614,28.0822,294476.0
2020-03-24 15:50:00,30.25,30.55,30.24,30.41,453307.0,28.0915,28.3701,28.0822,28.24,453307.0
2020-03-24 15:55:00,30.41,30.8,30.41,30.72,817794.0,28.24,28.6022,28.24,28.5279,817794.0
2020-03-25 09:30:00,31.09,31.94,30.51,31.92,450858.0,28.8715,29.6609,28.3329,29.6423,450858.0
2020-03-25 09:35:00,31.92,31.93,31.43,31.83,169917.0,29.6423,29.6516,29.1873,29.5587,169917.0
2020-03-25 09:40:00,31.84,31.87,31.18,31.61,190813.0,29.568,29.5959,28.9551,29.3544,190813.0
2020-03-25 09:45:00,31.65,31.65,30.98,31.02,108813.0,29.3916,29.3916,28.7694,28.8065,108813.0
2020-03-25 09:50:00,31.04,31.15,30.57,30.69,118637.0,28.8251,28.9272,28.3886,28.5001,118637.0
2020-03-25 09:55:00,30.72,31.21,30.59,30.87,149428.0,28.5279,28.983,28.4072,28.6672,149428.0
2020-03-25 10:00:00,30.87,30.96,30.44,30.56,99494.0,28.6672,28.7508,28.2679,28.3793,99494.0
2020-03-25 10:05:00,30.6,30.91,30.59,30.81,179384.0,28.4165,28.7044,28.4072,28.6115,179384.0
2020-03-25 10:10:00,30.79,30.83,30.55,30.76,254617.0,28.5929,28.6301,28.3701,28.5651,254617.0
2020-03-25 10:15:00,30.78,31.16,30.78,31.16,195724.0,28.5836,28.9365,28.5836,28.9365,195724.0
2020-03-25 10:20:00,31.13,31.36,30.98,31.32,130579.0,28.9087,29.1223,28.7694,29.0851,130579.0
2020-03-25 10:25:00,31.36,31.62,31.25,31.57,112032.0,29.1223,29.3637,29.0201,29.3173,112032.0
2020-03-25 10:30:00,31.6,31.86,31.57,31.77,99291.0,29.3451,29.5866,29.3173,29.503,99291.0
2020-03-25 10:35:00,31.78,32.14,31.66,32.11,88993.0,29.5123,29.8466,29.4008,29.8187,88993.0
2020-03-25 10:40:00,32.08,32.31,31.99,32.15,107839.0,29.7909,30.0045,29.7073,29.8559,107839.0
2020-03-25 10:45:00,32.14,32.31,31.86,32.13,196626.0,29.8466,30.0045,29.5866,29.8373,196626.0
2020-03-25 10:50:00,32.12,32.42,32.04,32.17,118143.0,29.828,30.1066,29.7537,29.8745,118143.0
2020-03-25 10:55:00,32.19,32.76,32.07,32.62,155431.0,29.893,30.4224,29.7816,30.2923,155431.0
2020-03-25 11:00:00,32.63,32.79,32.53,32.73,137557.0,30.3016,30.4502,30.2088,30.3945,137557.0
2020-03-25 11:05:00,32.73,33.07,32.73,32.94,141914.0,30.3945,30.7102,30.3945,30.5895,141914.0
2020-03-25 11:10:00,32.93,32.93,32.48,32.6,140407.0,30.5802,30.5802,30.1623,30.2738,140407.0
2020-03-25 11:15:00,32.6,32.76,32.34,32.61,119092.0,30.2738,30.4224,30.0323,30.2831,119092.0
2020-03-25 11:20:00,32.59,32.63,32.38,32.53,82019.0,30.2645,30.3016,30.0695,30.2088,82019.0
2020-03-25 11:25:00,32.53,32.65,32.29,32.33,110643.0,30.2088,30.3202,29.9859,30.023,110643.0
2020-03-25 11:30:00,32.28,32.68,32.26,32.66,138441.0,29.9766,30.3481,29.958,30.3295,138441.0
2020-03-25 11:35:00,32.64,33.05,32.53,32.96,200668.0,30.3109,30.6917,30.2088,30.6081,200668.0
2020-03-25 11:40:00,32.97,33.11,32.82,32.99,155584.0,30.6174,30.7474,30.4781,30.6359,155584.0
2020-03-25 11:45:00,33.0,33.42,32.94,33.31,154914.0,30.6452,31.0353,30.5895,30.9331,154914.0
2020-03-25 11:50:00,33.31,33.36,33.15,33.24,127849.0,30.9331,30.9795,30.7845,30.8681,127849.0
2020-03-25 11:55:00,33.24,33.58,33.16,33.54,229811.0,30.8681,31.1838,30.7938,31.1467,229811.0
2020-03-25 12:00:00,33.54,33.71,33.5,33.68,132939.0,31.1467,31.3046,31.1095,31.2767,132939.0
2020-03-25 12:05:00,33.69,33.79,33.58,33.68,175445.0,31.286,31.3789,31.1838,31.2767,175445.0
2020-03-25 12:10:00,33.68,34.24,33.67,34.19,361783.0,31.2767,31.7967,31.2674,31.7503,361783.0
2020-03-25 12:15:00,34.16,34.35,33.95,34.13,270037.0,31.7225,31.8989,31.5274,31.6946,270037.0
2020-03-25 12:20:00,34.11,34.17,33.96,34.15,111411.0,31.676,31.7317,31.5367,31.7132,111411.0
2020-03-25 12:25:00,34.17,34.19,33.92,33.94,117244.0,31.7317,31.7503,31.4996,31.5182,117244.0
2020-03-25 12:30:00,33.93,34.04,33.77,34.04,85363.0,31.5089,31.611,31.3603,31.611,85363.0
2020-03-25 12:35:00,34.03,34.27,33.94,34.2,166861.0,31.6017,31.8246,31.5182,31.7596,166861.0
2020-03-25 12:40:00,34.21,34.37,34.1,34.1,171354.0,31.7689,31.9175,31.6667,31.6667,171354.0
2020-03-25 12:45:00,34.1,34.41,34.07,34.31,180986.0,31.6667,31.9546,31.6389,31.8617,180986.0
2020-03-25 12:50:00,34.34,34.51,34.17,34.18,179193.0,31.8896,32.0475,31.7317,31.741,179193.0
2020-03-25 12:55:00,34.17,34.17,33.75,33.88,105495.0,31.7317,31.7317,31.3417,31.4624,105495.0
2020-03-25 13:00:00,33.92,34.24,33.91,34.13,90227.0,31.4996,31.7967,31.4903,31.6946,90227.0
2020-03-25 13:05:00,34.18,34.67,34.14,34.62,67977.0,31.741,32.1961,31.7039,32.1496,67977.0
2020-03-25 13:10:00,34.63,34.64,34.41,34.47,89802.0,32.1589,32.1682,31.9546,32.0103,89802.0
2020-03-25 13:15:00,34.47,34.88,34.46,34.87,117848.0,32.0103,32.3911,32.001,32.3818,117848.0
2020-03-25 13:20:00,34.88,34.99,34.77,34.88,106981.0,32.3911,32.4932,32.2889,32.3911,106981.0
2020-03-25 13:25:00,34.86,34.87,34.55,34.78,94068.0,32.3725,32.3818,32.0846,32.2982,94068.0
2020-03-25 13:30:00,34.81,35.06,33.87,34.91,250373.0,32.3261,32.5582,31.4531,32.4189,250373.0
2020-03-25 13:35:00,34.88,35.24,34.62,35.23,136352.0,32.3911,32.7254,32.1496,32.7161,136352.0
2020-03-25 13:40:00,35.23,35.78,35.09,35.72,299671.0,32.7161,33.2269,32.5861,33.1711,299671.0
2020-03-25 13:45:00,35.74,35.79,35.22,35.38,173163.0,33.1897,33.2361,32.7068,32.8554,173163.0
2020-03-25 13:50:00,35.38,35.87,35.28,35.59,231298.0,32.8554,33.3104,32.7625,33.0504,231298.0
2020-03-25 13:55:00,35.58,35.95,35.56,35.87,269313.0,33.0411,33.3847,33.0226,33.3104,269313.0
2020-03-25 14:00:00,35.89,36.19,35.6,35.7,329391.0,33.329,33.6076,33.0597,33.1526,329391.0
2020-03-25 14:05:00,35.71,36.08,35.51,36.08,250521.0,33.1618,33.5054,32.9761,33.5054,250521.0
2020-03-25 14:10:00,36.07,36.58,36.05,36.37,264325.0,33.4962,33.9698,33.4776,33.7748,264325.0
2020-03-25 14:15:00,36.4,36.59,35.79,36.06,221527.0,33.8026,33.9791,33.2361,33.4869,221527.0
2020-03-25 14:20:00,36.05,36.23,35.77,35.88,264927.0,33.4776,33.6447,33.2176,33.3197,264927.0
2020-03-25 14:25:00,35.9,36.2,35.6,36.11,220438.0,33.3383,33.6169,33.0597,33.5333,220438.0
2020-03-25 14:30:00,36.1,36.15,35.62,35.74,192268.0,33.524,33.5705,33.0783,33.1897,192268.0
2020-03-25 14:35:00,35.72,35.94,35.59,35.74,268032.0,33.1711,33.3754,33.0504,33.1897,268032.0
2020-03-25 14:40:00,35.74,35.95,35.65,35.84,290879.0,33.1897,33.3847,33.1061,33.2826,290879.0
2020-03-25 14:45:00,35.86,36.16,35.8,36.0,336669.0,33.3011,33.5797,33.2454,33.4312,336669.0
2020-03-25 14:50:00,35.99,36.18,35.94,36.12,271713.0,33.4219,33.5983,33.3754,33.5426,271713.0
2020-03-25 14:55:00,36.11,36.72,36.11,36.45,320650.0,33.5333,34.0998,33.5333,33.849,320650.0
2020-03-25 15:00:00,36.46,36.87,36.34,36.82,340330.0,33.8583,34.2391,33.7469,34.1926,340330.0
2020-03-25 15:05:00,36.82,36.83,36.51,36.65,225701.0,34.1926,34.2019,33.9048,34.0348,225701.0
2020-03-25 15:10:00,36.65,36.71,36.47,36.68,241377.0,34.0348,34.0905,33.8676,34.0626,241377.0
2020-03-25 15:15:00,36.7,36.8,36.4,36.46,297449.0,34.0812,34.1741,33.8026,33.8583,297449.0
2020-03-25 15:20:00,36.44,36.53,36.19,36.36,355159.0,33.8398,33.9233,33.6076,33.7655,355159.0
2020-03-25 15:25:00,36.37,36.48,36.04,36.18,337071.0,33.7748,33.8769,33.4683,33.5983,337071.0
2020-03-25 15:30:00,36.17,36.51,35.77,36.17,468392.0,33.589,33.9048,33.2176,33.589,468392.0
2020-03-25 15:35:00,36.16,36.37,35.99,36.02,510467.0,33.5797,33.7748,33.4219,33.4497,510467.0
2020-03-25 15:40:00,36.02,36.14,35.45,35.52,599650.0,33.4497,33.5612,32.9204,32.9854,599650.0
2020-03-25 15:45:00,35.52,35.64,35.11,35.2,735080.0,32.9854,33.0968,32.6047,32.6882,735080.0
2020-03-25 15:50:00,35.19,35.2,33.81,34.22,1334537.0,32.679,32.6882,31.3974,31.7782,1334537.0
2020-03-25 15:55:00,34.23,34.84,34.07,34.22,1713506.0,31.7875,32.3539,31.6389,31.7782,1713506.0
2020-03-26 09:30:00,34.17,35.08,34.17,34.77,306916.0,31.7317,32.5768,31.7317,32.2889,306916.0
2020-03-26 09:35:00,34.76,35.59,34.65,35.33,280980.0,32.2796,33.0504,32.1775,32.809,280980.0
2020-03-26 09:40:00,35.39,35.59,34.75,34.91,367632.0,32.8647,33.0504,32.2704,32.4189,367632.0
2020-03-26 09:45:00,34.91,35.06,34.58,34.77,140901.0,32.4189,32.5582,32.1125,32.2889,140901.0
2020-03-26 09:50:00,34.65,35.45,34.36,35.28,132209.0,32.1775,32.9204,31.9082,32.7625,132209.0
2020-03-26 09:55:00,35.35,35.83,35.25,35.32,142687.0,32.8275,33.2733,32.7347,32.7997,142687.0
2020-03-26 10:00:00,35.39,35.74,35.05,35.3,123549.0,32.8647,33.1897,32.5489,32.7811,123549.0
2020-03-26 10:05:00,35.33,36.16,35.32,36.16,136564.0,32.809,33.5797,32.7997,33.5797,136564.0
2020-03-26 10:10:00,36.19,36.3,35.67,35.72,130199.0,33.6076,33.7097,33.1247,33.1711,130199.0
2020-03-26 10:15:00,35.7,35.96,35.51,35.94,63887.0,33.1526,33.394,32.9761,33.3754,63887.0
2020-03-26 10:20:00,35.95,36.09,35.51,35.61,113670.0,33.3847,33.5147,32.9761,33.069,113670.0
2020-03-26 10:25:00,35.59,35.68,35.48,35.56,89693.0,33.0504,33.134,32.9483,33.0226,89693.0
2020-03-26 10:30:00,35.58,35.88,35.47,35.86,106677.0,33.0411,33.3197,32.939,33.3011,106677.0
2020-03-26 10:35:00,35.84,35.84,35.55,35.74,121220.0,33.2826,33.2826,33.0133,33.1897,121220.0
2020-03-26 10:40:00,35.7,35.77,35.51,35.59,88568.0,33.1526,33.2176,32.9761,33.0504,88568.0
2020-03-26 10:45:00,35.59,35.69,35.27,35.43,98512.0,33.0504,33.1433,32.7532,32.9018,98512.0
2020-03-26 10:50:00,35.44,35.51,35.1,35.21,103594.0,32.9111,32.9761,32.5954,32.6975,103594.0
2020-03-26 10:55:00,35.18,35.32,34.97,35.09,205268.0,32.6697,32.7997,32.4747,32.5861,205268.0
2020-03-26 11:00:00,35.1,35.18,34.85,35.18,136401.0,32.5954,32.6697,32.3632,32.6697,136401.0
2020-03-26 11:05:00,35.18,35.33,34.93,35.01,162426.0,32.6697,32.809,32.4375,32.5118,162426.0
2020-03-26 11:10:00,35.0,35.16,34.93,35.01,120751.0,32.5025,32.6511,32.4375,32.5118,120751.0
2020-03-26 11:15:00,34.98,35.27,34.98,35.27,103571.0,32.4839,32.7532,32.4839,32.7532,103571.0
2020-03-26 11:20:00,35.25,35.29,35.08,35.2,81843.0,32.7347,32.7718,32.5768,32.6882,81843.0
2020-03-26 11:25:00,35.19,35.37,35.17,35.33,346523.0,32.679,32.8461,32.6604,32.809,346523.0
2020-03-26 11:30:00,35.35,35.52,35.28,35.36,86200.0,32.8275,32.9854,32.7625,32.8368,86200.0
2020-03-26 11:35:00,35.34,35.37,35.12,35.22,94013.0,32.8183,32.8461,32.614,32.7068,94013.0
2020-03-26 11:40:00,35.25,35.47,35.22,35.43,109317.0,32.7347,32.939,32.7068,32.9018,109317.0
2020-03-26 11:45:00,35.44,35.46,35.2,35.38,147863.0,32.9111,32.9297,32.6882,32.8554,147863.0
2020-03-26 11:50:00,35.4,35.4,35.16,35.16,99238.0,32.874,32.874,32.6511,32.6511,99238.0
2020-03-26 11:55:00,35.15,35.17,34.64,34.81,130859.0,32.6418,32.6604,32.1682,32.3261,130859.0
2020-03-26 12:00:00,34.81,34.89,34.54,34.59,109581.0,32.3261,32.4004,32.0753,32.1218,109581.0
2020-03-26 12:05:00,34.6,34.8,34.59,34.72,82781.0,32.1311,32.3168,32.1218,32.2425,82781.0
2020-03-26 12:10:00,34.74,34.74,34.2,34.2,177187.0,32.2611,32.2611,31.7596,31.7596,177187.0
2020-03-26 12:15:00,34.2,34.24,34.02,34.1,207900.0,31.7596,31.7967,31.5924,31.6667,207900.0
2020-03-26 12:20:00,34.1,34.16,33.94,34.14,187422.0,31.6667,31.7225,31.5182,31.7039,187422.0
2020-03-26 12:25:00,34.15,34.37,34.01,34.04,167795.0,31.7132,31.9175,31.5832,31.611,167795.0
2020-03-26 12:30:00,34.05,34.12,33.94,34.05,107995.0,31.6203,31.6853,31.5182,31.6203,107995.0
2020-03-26 12:35:00,34.04,34.06,33.49,33.69,233518.0,31.611,31.6296,31.1003,31.286,233518.0
2020-03-26 12:40:00,33.67,33.81,33.42,33.44,203925.0,31.2674,31.3974,31.0353,31.0538,203925.0
2020-03-26 12:45:00,33.44,33.48,33.32,33.38,117743.0,31.0538,31.091,30.9424,30.9981,117743.0
2020-03-26 12:50:00,33.36,33.51,33.17,33.43,237235.0,30.9795,31.1188,30.8031,31.0445,237235.0
2020-03-26 12:55:00,33.44,33.5,33.33,33.43,130636.0,31.0538,31.1095,30.9517,31.0445,130636.0
2020-03-26 13:00:00,33.43,33.71,33.43,33.54,101086.0,31.0445,31.3046,31.0445,31.1467,101086.0
2020-03-26 13:05:00,33.53,33.56,33.08,33.09,119784.0,31.1374,31.1653,30.7195,30.7288,119784.0
2020-03-26 13:10:00,33.08,33.23,33.04,33.09,89439.0,30.7195,30.8588,30.6824,30.7288,89439.0
2020-03-26 13:15:00,33.08,33.42,33.05,33.36,221920.0,30.7195,31.0353,30.6917,30.9795,221920.0
2020-03-26 13:20:00,33.36,33.37,33.16,33.22,193068.0,30.9795,30.9888,30.7938,30.8495,193068.0
2020-03-26 13:25:00,33.21,33.28,33.13,33.28,101931.0,30.8402,30.9052,30.766,30.9052,101931.0
2020-03-26 13:30:00,33.24,33.3,33.08,33.12,149756.0,30.8681,30.9238,30.7195,30.7567,149756.0
2020-03-26 13:35:00,33.14,33.36,33.13,33.36,104919.0,30.7752,30.9795,30.766,30.9795,104919.0
2020-03-26 13:40:00,33.35,33.73,33.31,33.7,128684.0,30.9703,31.3231,30.9331,31.2953,128684.0
2020-03-26 13:45:00,33.7,33.73,33.37,33.55,300255.0,31.2953,31.3231,30.9888,31.156,300255.0
2020-03-26 13:50:00,33.52,33.53,33.33,33.49,199459.0,31.1281,31.1374,30.9517,31.1003,199459.0
2020-03-26 13:55:00,33.5,33.51,33.23,33.27,127555.0,31.1095,31.1188,30.8588,30.896,127555.0
2020-03-26 14:00:00,33.27,33.29,33.08,33.12,253295.0,30.896,30.9145,30.7195,30.7567,253295.0
2020-03-26 14:05:00,33.12,33.13,32.97,33.12,219823.0,30.7567,30.766,30.6174,30.7567,219823.0
2020-03-26 14:10:00,33.12,33.22,33.01,33.11,175551.0,30.7567,30.8495,30.6545,30.7474,175551.0
2020-03-26 14:15:00,33.09,33.15,33.01,33.09,85633.0,30.7288,30.7845,30.6545,30.7288,85633.0
2020-03-26 14:20:00,33.07,33.23,33.02,33.18,137509.0,30.7102,30.8588,30.6638,30.8124,137509.0
2020-03-26 14:25:00,33.18,33.32,33.14,33.28,113057.0,30.8124,30.9424,30.7752,30.9052,113057.0
2020-03-26 14:30:00,33.29,33.46,33.26,33.43,107227.0,30.9145,31.0724,30.8867,31.0445,107227.0
2020-03-26 14:35:00,33.45,33.6,33.42,33.52,122754.0,31.0631,31.2024,31.0353,31.1281,122754.0
2020-03-26 14:40:00,33.51,33.62,33.48,33.5,110609.0,31.1188,31.221,31.091,31.1095,110609.0
2020-03-26 14:45:00,33.51,33.67,33.48,33.51,104984.0,31.1188,31.2674,31.091,31.1188,104984.0
2020-03-26 14:50:00,33.51,33.57,33.46,33.52,144794.0,31.1188,31.1746,31.0724,31.1281,144794.0
2020-03-26 14:55:00,33.53,33.65,33.46,33.5,143587.0,31.1374,31.2488,31.0724,31.1095,143587.0
2020-03-26 15:00:00,33.49,33.59,33.45,33.58,146571.0,31.1003,31.1931,31.0631,31.1838,146571.0
2020-03-26 15:05:00,33.58,33.6,33.42,33.44,129935.0,31.1838,31.2024,31.0353,31.0538,129935.0
2020-03-26 15:10:00,33.43,33.53,33.39,33.48,104976.0,31.0445,31.1374,31.0074,31.091,104976.0
2020-03-26 15:15:00,33.46,33.64,33.42,33.56,99535.0,31.0724,31.2396,31.0353,31.1653,99535.0
2020-03-26 15:20:00,33.56,33.59,33.42,33.44,109099.0,31.1653,31.1931,31.0353,31.0538,109099.0
2020-03-26 15:25:00,33.44,33.73,33.43,33.73,129080.0,31.0538,31.3231,31.0445,31.3231,129080.0
2020-03-26 15:30:00,33.74,33.92,33.72,33.91,166308.0,31.3324,31.4996,31.3138,31.4903,166308.0
2020-03-26 15:35:00,33.92,34.03,33.53,33.75,311169.0,31.4996,31.6017,31.1374,31.3417,311169.0
2020-03-26 15:40:00,33.76,33.86,33.66,33.72,272555.0,31.351,31.4439,31.2581,31.3138,272555.0
2020-03-26 15:45:00,33.72,33.82,33.56,33.69,263417.0,31.3138,31.4067,31.1653,31.286,263417.0
2020-03-26 15:50:00,33.68,34.39,33.68,34.1,723218.0,31.2767,31.936,31.2767,31.6667,723218.0
2020-03-26 15:55:00,34.11,34.33,33.96,34.14,792960.0,31.676,31.8803,31.5367,31.7039,792960.0
2020-03-27 09:30:00,32.56,32.82,32.27,32.4,261957.0,30.2366,30.4781,29.9673,30.088,261957.0
2020-03-27 09:35:00,32.39,32.61,32.16,32.19,232523.0,30.0788,30.2831,29.8652,29.893,232523.0
2020-03-27 09:40:00,32.2,32.48,32.13,32.44,376050.0,29.9023,30.1623,29.8373,30.1252,376050.0
2020-03-27 09:45:00,32.44,32.69,32.27,32.69,166702.0,30.1252,30.3573,29.9673,30.3573,166702.0
2020-03-27 09:50:00,32.7,33.18,32.7,32.78,117639.0,30.3666,30.8124,30.3666,30.4409,117639.0
2020-03-27 09:55:00,32.79,33.25,32.71,33.1,89624.0,30.4502,30.8774,30.3759,30.7381,89624.0
2020-03-27 10:00:00,33.1,33.14,32.75,33.04,68278.0,30.7381,30.7752,30.4131,30.6824,68278.0
2020-03-27 10:05:00,33.06,33.42,33.02,33.41,106460.0,30.7009,31.0353,30.6638,31.026,106460.0
2020-03-27 10:10:00,33.42,33.59,33.23,33.42,71563.0,31.0353,31.1931,30.8588,31.0353,71563.0
2020-03-27 10:15:00,33.43,33.46,33.18,33.45,97041.0,31.0445,31.0724,30.8124,31.0631,97041.0
2020-03-27 10:20:00,33.42,33.58,33.27,33.33,68520.0,31.0353,31.1838,30.896,30.9517,68520.0
2020-03-27 10:25:00,33.34,33.41,33.19,33.26,65792.0,30.961,31.026,30.8217,30.8867,65792.0
2020-03-27 10:30:00,33.28,33.28,33.1,33.21,74448.0,30.9052,30.9052,30.7381,30.8402,74448.0
2020-03-27 10:35:00,33.22,33.41,33.17,33.36,83805.0,30.8495,31.026,30.8031,30.9795,83805.0
2020-03-27 10:40:00,33.35,33.43,33.22,33.24,63077.0,30.9703,31.0445,30.8495,30.8681,63077.0
2020-03-27 10:45:00,33.23,33.29,33.07,33.2,60381.0,30.8588,30.9145,30.7102,30.831,60381.0
2020-03-27 10:50:00,33.22,33.3,33.11,33.25,63750.0,30.8495,30.9238,30.7474,30.8774,63750.0
2020-03-27 10:55:00,33.26,33.35,33.15,33.3,90862.0,30.8867,30.9703,30.7845,30.9238,90862.0
2020-03-27 11:00:00,33.3,33.81,33.3,33.73,88474.0,30.9238,31.3974,30.9238,31.3231,88474.0
2020-03-27 11:05:00,33.72,33.85,33.59,33.78,79972.0,31.3138,31.4346,31.1931,31.3696,79972.0
2020-03-27 11:10:00,33.8,33.8,33.59,33.6,63199.0,31.3881,31.3881,31.1931,31.2024,63199.0
2020-03-27 11:15:00,33.59,33.99,33.58,33.86,71577.0,31.1931,31.5646,31.1838,31.4439,71577.0
2020-03-27 11:20:00,33.87,33.88,33.67,33.73,61007.0,31.4531,31.4624,31.2674,31.3231,61007.0
2020-03-27 11:25:00,33.75,33.89,33.54,33.71,78907.0,31.3417,31.4717,31.1467,31.3046,78907.0
2020-03-27 11:30:00,33.73,33.76,33.62,33.74,71339.0,31.3231,31.351,31.221,31.3324,71339.0
2020-03-27 11:35:00,33.73,33.81,33.62,33.66,85837.0,31.3231,31.3974,31.221,31.2581,85837.0
2020-03-27 11:40:00,33.65,33.7,33.54,33.62,93289.0,31.2488,31.2953,31.1467,31.221,93289.0
2020-03-27 11:45:00,33.63,33.7,33.52,33.66,97689.0,31.2303,31.2953,31.1281,31.2581,97689.0
2020-03-27 11:50:00,33.66,33.74,33.62,33.69,77350.0,31.2581,31.3324,31.221,31.286,77350.0
2020-03-27 11:55:00,33.69,33.7,33.37,33.41,86496.0,31.286,31.2953,30.9888,31.026,86496.0
2020-03-27 12:00:00,33.41,33.56,33.39,33.53,71580.0,31.026,31.1653,31.0074,31.1374,71580.0
2020-03-27 12:05:00,33.51,33.56,33.41,33.55,73474.0,31.1188,31.1653,31.026,31.156,73474.0
2020-03-27 12:10:00,33.56,33.82,33.55,33.81,112816.0,31.1653,31.4067,31.156,31.3974,112816.0
2020-03-27 12:15:00,33.83,33.98,33.76,33.93,103532.0,31.416,31.5553,31.351,31.5089,103532.0
2020-03-27 12:20:00,33.95,33.97,33.8,33.88,84949.0,31.5274,31.546,31.3881,31.4624,84949.0
2020-03-27 12:25:00,33.87,33.96,33.72,33.72,80426.0,31.4531,31.5367,31.3138,31.3138,80426.0
2020-03-27 12:30:00,33.72,33.98,33.67,33.83,127322.0,31.3138,31.5553,31.2674,31.416,127322.0
2020-03-27 12:35:00,33.84,33.92,33.78,33.85,59372.0,31.4253,31.4996,31.3696,31.4346,59372.0
2020-03-27 12:40:00,33.86,33.94,33.84,33.94,74757.0,31.4439,31.5182,31.4253,31.5182,74757.0
2020-03-27 12:45:00,33.93,33.94,33.81,33.84,115863.0,31.5089,31.5182,31.3974,31.4253,115863.0
2020-03-27 12:50:00,33.84,34.08,33.83,34.05,66427.0,31.4253,31.6482,31.416,31.6203,66427.0
2020-03-27 12:55:00,34.06,34.07,33.95,34.0,69276.0,31.6296,31.6389,31.5274,31.5739,69276.0
2020-03-27 13:00:00,34.0,34.17,33.97,34.1,68589.0,31.5739,31.7317,31.546,31.6667,68589.0
2020-03-27 13:05:00,34.09,34.11,33.94,33.95,70837.0,31.6574,31.676,31.5182,31.5274,70837.0
2020-03-27 13:10:00,33.94,33.97,33.78,33.81,71612.0,31.5182,31.546,31.3696,31.3974,71612.0
2020-03-27 13:15:00,33.8,34.03,33.77,34.02,62327.0,31.3881,31.6017,31.3603,31.5924,62327.0
2020-03-27 13:20:00,34.02,34.23,34.01,34.19,67474.0,31.5924,31.7875,31.5832,31.7503,67474.0
2020-03-27 13:25:00,34.19,34.29,34.04,34.18,128634.0,31.7503,31.8432,31.611,31.741,128634.0
2020-03-27 13:30:00,34.18,34.53,34.16,34.45,130249.0,31.741,32.0661,31.7225,31.9918,130249.0
2020-03-27 13:35:00,34.44,34.59,34.33,34.58,158496.0,31.9825,32.1218,31.8803,32.1125,158496.0
2020-03-27 13:40:00,34.58,34.75,34.45,34.48,102277.0,32.1125,32.2704,31.9918,32.0196,102277.0
2020-03-27 13:45:00,34.48,34.55,34.35,34.48,81619.0,32.0196,32.0846,31.8989,32.0196,81619.0
2020-03-27 13:50:00,34.5,34.58,34.31,34.34,90575.0,32.0382,32.1125,31.8617,31.8896,90575.0
2020-03-27 13:55:00,34.33,34.5,34.27,34.28,123836.0,31.8803,32.0382,31.8246,31.8339,123836.0
2020-03-27 14:00:00,34.28,34.28,34.03,34.04,119036.0,31.8339,31.8339,31.6017,31.611,119036.0
2020-03-27 14:05:00,34.06,34.09,33.96,33.97,109128.0,31.6296,31.6574,31.5367,31.546,109128.0
2020-03-27 14:10:00,33.97,34.08,33.94,34.08,125946.0,31.546,31.6482,31.5182,31.6482,125946.0
2020-03-27 14:15:00,34.08,34.22,34.03,34.16,135336.0,31.6482,31.7782,31.6017,31.7225,135336.0
2020-03-27 14:20:00,34.17,34.19,34.02,34.05,79547.0,31.7317,31.7503,31.5924,31.6203,79547.0
2020-03-27 14:25:00,34.05,34.18,33.97,34.04,106685.0,31.6203,31.741,31.546,31.611,106685.0
2020-03-27 14:30:00,34.04,34.2,34.01,34.14,182752.0,31.611,31.7596,31.5832,31.7039,182752.0
2020-03-27 14:35:00,34.13,34.19,34.0,34.09,104926.0,31.6946,31.7503,31.5739,31.6574,104926.0
2020-03-27 14:40:00,34.09,34.16,34.01,34.06,87037.0,31.6574,31.7225,31.5832,31.6296,87037.0
2020-03-27 14:45:00,34.06,34.17,34.0,34.08,84982.0,31.6296,31.7317,31.5739,31.6482,84982.0
2020-03-27 14:50:00,34.08,34.33,34.02,34.29,167958.0,31.6482,31.8803,31.5924,31.8432,167958.0
2020-03-27 14:55:00,34.29,34.44,34.26,34.42,90940.0,31.8432,31.9825,31.8153,31.9639,90940.0
2020-03-27 15:00:00,34.42,34.68,34.37,34.58,135866.0,31.9639,32.2053,31.9175,32.1125,135866.0
2020-03-27 15:05:00,34.58,34.69,34.52,34.63,124662.0,32.1125,32.2146,32.0568,32.1589,124662.0
2020-03-27 15:10:00,34.64,34.76,34.53,34.57,158594.0,32.1682,32.2796,32.0661,32.1032,158594.0
2020-03-27 15:15:00,34.57,34.75,34.52,34.66,138274.0,32.1032,32.2704,32.0568,32.1868,138274.0
2020-03-27 15:20:00,34.66,34.74,34.55,34.73,157386.0,32.1868,32.2611,32.0846,32.2518,157386.0
2020-03-27 15:25:00,34.74,34.87,34.67,34.67,135333.0,32.2611,32.3818,32.1961,32.1961,135333.0
2020-03-27 15:30:00,34.68,34.72,34.33,34.49,172638.0,32.2053,32.2425,31.8803,32.0289,172638.0
2020-03-27 15:35:00,34.49,34.54,34.16,34.2,196994.0,32.0289,32.0753,31.7225,31.7596,196994.0
2020-03-27 15:40:00,34.19,34.2,33.91,33.99,241238.0,31.7503,31.7596,31.4903,31.5646,241238.0
2020-03-27 15:45:00,33.98,34.09,33.71,33.8,295973.0,31.5553,31.6574,31.3046,31.3881,295973.0
2020-03-27 15:50:00,33.8,33.89,33.55,33.58,409636.0,31.3881,31.4717,31.156,31.1838,409636.0
2020-03-27 15:55:00,33.58,33.95,33.52,33.64,701618.0,31.1838,31.5274,31.1281,31.2396,701618.0
2020-03-30 09:30:00,33.19,33.99,33.09,33.62,210529.0,30.8217,31.5646,30.7288,31.221,210529.0
2020-03-30 09:35:00,33.59,33.62,32.79,33.19,201487.0,31.1931,31.221,30.4502,30.8217,201487.0
2020-03-30 09:40:00,33.14,33.22,32.69,32.89,143653.0,30.7752,30.8495,30.3573,30.5431,143653.0
2020-03-30 09:45:00,32.92,33.1,32.85,33.02,65246.0,30.5709,30.7381,30.5059,30.6638,65246.0
2020-03-30 09:50:00,33.03,33.11,32.85,32.87,87828.0,30.6731,30.7474,30.5059,30.5245,87828.0
2020-03-30 09:55:00,32.86,32.99,32.72,32.97,75838.0,30.5152,30.6359,30.3852,30.6174,75838.0
2020-03-30 10:00:00,32.97,33.02,32.73,33.02,80290.0,30.6174,30.6638,30.3945,30.6638,80290.0
2020-03-30 10:05:00,33.01,33.14,32.89,33.01,42513.0,30.6545,30.7752,30.5431,30.6545,42513.0
2020-03-30 10:10:00,32.99,33.27,32.82,33.22,155577.0,30.6359,30.896,30.4781,30.8495,155577.0
2020-03-30 10:15:00,33.2,33.4,33.11,33.35,78963.0,30.831,31.0167,30.7474,30.9703,78963.0
2020-03-30 10:20:00,33.34,33.46,33.24,33.41,99997.0,30.961,31.0724,30.8681,31.026,99997.0
2020-03-30 10:25:00,33.41,33.48,33.23,33.43,132849.0,31.026,31.091,30.8588,31.0445,132849.0
2020-03-30 10:30:00,33.41,33.65,33.33,33.65,96467.0,31.026,31.2488,30.9517,31.2488,96467.0
2020-03-30 10:35:00,33.66,33.73,33.58,33.64,138268.0,31.2581,31.3231,31.1838,31.2396,138268.0
2020-03-30 10:40:00,33.65,33.78,33.37,33.45,91697.0,31.2488,31.3696,30.9888,31.0631,91697.0
2020-03-30 10:45:00,33.43,33.43,33.18,33.2,103060.0,31.0445,31.0445,30.8124,30.831,103060.0
2020-03-30 10:50:00,33.2,33.2,32.94,33.11,119663.0,30.831,30.831,30.5895,30.7474,119663.0
2020-03-30 10:55:00,33.12,33.13,32.96,33.09,45735.0,30.7567,30.766,30.6081,30.7288,45735.0
2020-03-30 11:00:00,33.07,33.24,33.05,33.23,67458.0,30.7102,30.8681,30.6917,30.8588,67458.0
2020-03-30 11:05:00,33.24,33.26,33.12,33.25,99414.0,30.8681,30.8867,30.7567,30.8774,99414.0
2020-03-30 11:10:00,33.27,33.49,33.26,33.47,67508.0,30.896,31.1003,30.8867,31.0817,67508.0
2020-03-30 11:15:00,33.45,33.69,33.37,33.68,102914.0,31.0631,31.286,30.9888,31.2767,102914.0
2020-03-30 11:20:00,33.67,33.79,33.55,33.62,104584.0,31.2674,31.3789,31.156,31.221,104584.0
2020-03-30 11:25:00,33.62,33.64,33.45,33.6,67139.0,31.221,31.2396,31.0631,31.2024,67139.0
2020-03-30 11:30:00,33.6,33.69,33.51,33.62,102721.0,31.2024,31.286,31.1188,31.221,102721.0
2020-03-30 11:35:00,33.62,33.62,33.3,33.34,72078.0,31.221,31.221,30.9238,30.961,72078.0
2020-03-30 11:40:00,33.35,33.47,33.35,33.4,63310.0,30.9703,31.0817,30.9703,31.0167,63310.0
2020-03-30 11:45:00,33.37,33.5,33.3,33.41,108839.0,30.9888,31.1095,30.9238,31.026,108839.0
2020-03-30 11:50:00,33.4,33.45,33.32,33.33,85492.0,31.0167,31.0631,30.9424,30.9517,85492.0
2020-03-30 11:55:00,33.33,33.39,33.28,33.35,51302.0,30.9517,31.0074,30.9052,30.9703,51302.0
2020-03-30 12:00:00,33.33,33.4,33.17,33.25,55611.0,30.9517,31.0167,30.8031,30.8774,55611.0
2020-03-30 12:05:00,33.24,33.35,33.21,33.26,61992.0,30.8681,30.9703,30.8402,30.8867,61992.0
2020-03-30 12:10:00,33.27,33.4,33.25,33.33,91727.0,30.896,31.0167,30.8774,30.9517,91727.0
2020-03-30 12:15:00,33.34,33.7,33.32,33.66,226723.0,30.961,31.2953,30.9424,31.2581,226723.0
2020-03-30 12:20:00,33.65,33.72,33.28,33.44,124144.0,31.2488,31.3138,30.9052,31.0538,124144.0
2020-03-30 12:25:00,33.42,33.6,33.4,33.59,51725.0,31.0353,31.2024,31.0167,31.1931,51725.0
2020-03-30 12:30:00,33.59,33.6,33.33,33.33,72935.0,31.1931,31.2024,30.9517,30.9517,72935.0
2020-03-30 12:35:00,33.34,33.42,33.26,33.4,86786.0,30.961,31.0353,30.8867,31.0167,86786.0
2020-03-30 12:40:00,33.38,33.41,33.28,33.36,85089.0,30.9981,31.026,30.9052,30.9795,85089.0
2020-03-30 12:45:00,33.39,33.48,33.31,33.37,75090.0,31.0074,31.091,30.9331,30.9888,75090.0
2020-03-30 12:50:00,33.38,33.48,33.35,33.46,44423.0,30.9981,31.091,30.9703,31.0724,44423.0
2020-03-30 12:55:00,33.44,33.52,33.37,33.49,50865.0,31.0538,31.1281,30.9888,31.1003,50865.0
2020-03-30 13:00:00,33.49,33.49,33.36,33.48,92740.0,31.1003,31.1003,30.9795,31.091,92740.0
2020-03-30 13:05:00,33.48,33.5,33.32,33.36,44057.0,31.091,31.1095,30.9424,30.9795,44057.0
2020-03-30 13:10:00,33.36,33.41,33.27,33.32,80631.0,30.9795,31.026,30.896,30.9424,80631.0
2020-03-30 13:15:00,33.33,33.53,33.32,33.5,53984.0,30.9517,31.1374,30.9424,31.1095,53984.0
2020-03-30 13:20:00,33.5,33.57,33.41,33.56,42931.0,31.1095,31.1746,31.026,31.1653,42931.0
2020-03-30 13:25:00,33.56,33.6,33.5,33.59,40716.0,31.1653,31.2024,31.1095,31.1931,40716.0
2020-03-30 13:30:00,33.6,33.63,33.48,33.58,47723.0,31.2024,31.2303,31.091,31.1838,47723.0
2020-03-30 13:35:00,33.59,33.66,33.47,33.66,45604.0,31.1931,31.2581,31.0817,31.2581,45604.0
2020-03-30 13:40:00,33.67,33.69,33.47,33.56,37985.0,31.2674,31.286,31.0817,31.1653,37985.0
2020-03-30 13:45:00,33.56,33.69,33.52,33.67,44834.0,31.1653,31.286,31.1281,31.2674,44834.0
2020-03-30 13:50:00,33.67,33.78,33.63,33.73,56573.0,31.2674,31.3696,31.2303,31.3231,56573.0
2020-03-30 13:55:00,33.72,33.76,33.59,33.66,75452.0,31.3138,31.351,31.1931,31.2581,75452.0
2020-03-30 14:00:00,33.65,33.66,33.53,33.59,68246.0,31.2488,31.2581,31.1374,31.1931,68246.0
2020-03-30 14:05:00,33.58,33.66,33.54,33.59,44734.0,31.1838,31.2581,31.1467,31.1931,44734.0
2020-03-30 14:10:00,33.59,33.6,33.45,33.5,68551.0,31.1931,31.2024,31.0631,31.1095,68551.0
2020-03-30 14:15:00,33.5,33.58,33.45,33.57,51413.0,31.1095,31.1838,31.0631,31.1746,51413.0
2020-03-30 14:20:00,33.56,33.7,33.45,33.63,60440.0,31.1653,31.2953,31.0631,31.2303,60440.0
2020-03-30 14:25:00,33.63,33.74,33.47,33.72,48681.0,31.2303,31.3324,31.0817,31.3138,48681.0
2020-03-30 14:30:00,33.72,33.84,33.72,33.81,64895.0,31.3138,31.4253,31.3138,31.3974,64895.0
2020-03-30 14:35:00,33.82,33.92,33.8,33.85,69624.0,31.4067,31.4996,31.3881,31.4346,69624.0
2020-03-30 14:40:00,33.85,34.0,33.81,33.98,67156.0,31.4346,31.5739,31.3974,31.5553,67156.0
2020-03-30 14:45:00,33.98,34.0,33.85,33.91,64017.0,31.5553,31.5739,31.4346,31.4903,64017.0
2020-03-30 14:50:00,33.92,34.04,33.83,33.97,59432.0,31.4996,31.611,31.416,31.546,59432.0
2020-03-30 14:55:00,33.99,34.06,33.92,33.92,73831.0,31.5646,31.6296,31.4996,31.4996,73831.0
2020-03-30 15:00:00,33.93,33.99,33.87,33.91,84431.0,31.5089,31.5646,31.4531,31.4903,84431.0
2020-03-30 15:05:00,33.91,34.03,33.86,33.97,79434.0,31.4903,31.6017,31.4439,31.546,79434.0
2020-03-30 15:10:00,33.97,34.25,33.96,34.15,149842.0,31.546,31.806,31.5367,31.7132,149842.0
2020-03-30 15:15:00,34.15,34.27,34.05,34.27,93399.0,31.7132,31.8246,31.6203,31.8246,93399.0
2020-03-30 15:20:00,34.27,34.32,34.04,34.09,113835.0,31.8246,31.871,31.611,31.6574,113835.0
2020-03-30 15:25:00,34.08,34.11,33.9,34.01,187058.0,31.6482,31.676,31.481,31.5832,187058.0
2020-03-30 15:30:00,34.0,34.09,33.86,33.93,152303.0,31.5739,31.6574,31.4439,31.5089,152303.0
2020-03-30 15:35:00,33.93,34.06,33.84,34.06,135632.0,31.5089,31.6296,31.4253,31.6296,135632.0
2020-03-30 15:40:00,34.05,34.24,33.93,34.13,272933.0,31.6203,31.7967,31.5089,31.6946,272933.0
2020-03-30 15:45:00,34.12,34.27,34.04,34.25,186251.0,31.6853,31.8246,31.611,31.806,186251.0
2020-03-30 15:50:00,34.26,34.55,34.22,34.4,274648.0,31.8153,32.0846,31.7782,31.9453,274648.0
2020-03-30 15:55:00,34.42,34.57,34.23,34.32,356803.0,31.9639,32.1032,31.7875,31.871,356803.0
2020-03-31 09:30:00,33.89,34.48,33.45,34.19,219417.0,31.4717,32.0196,31.0631,31.7503,219417.0
2020-03-31 09:35:00,34.06,34.48,33.88,33.99,123005.0,31.6296,32.0196,31.4624,31.5646,123005.0
2020-03-31 09:40:00,34.01,34.39,34.01,34.34,92067.0,31.5832,31.936,31.5832,31.8896,92067.0
2020-03-31 09:45:00,34.31,34.43,34.16,34.32,110357.0,31.8617,31.9732,31.7225,31.871,110357.0
2020-03-31 09:50:00,34.3,34.39,34.13,34.19,145153.0,31.8525,31.936,31.6946,31.7503,145153.0
2020-03-31 09:55:00,34.21,34.39,34.13,34.29,71501.0,31.7689,31.936,31.6946,31.8432,71501.0
2020-03-31 10:00:00,34.29,34.48,34.28,34.32,65321.0,31.8432,32.0196,31.8339,31.871,65321.0
2020-03-31 10:05:00,34.33,34.56,34.28,34.5,66090.0,31.8803,32.0939,31.8339,32.0382,66090.0
2020-03-31 10:10:00,34.5,34.76,34.5,34.75,73505.0,32.0382,32.2796,32.0382,32.2704,73505.0
2020-03-31 10:15:00,34.76,34.81,34.64,34.81,65143.0,32.2796,32.3261,32.1682,32.3261,65143.0
2020-03-31 10:20:00,34.78,34.79,34.69,34.71,73367.0,32.2982,32.3075,32.2146,32.2332,73367.0
2020-03-31 10:25:00,34.69,34.72,34.45,34.48,84753.0,32.2146,32.2425,31.9918,32.0196,84753.0
2020-03-31 10:30:00,34.49,34.63,34.48,34.52,79377.0,32.0289,32.1589,32.0196,32.0568,79377.0
2020-03-31 10:35:00,34.51,34.76,34.5,34.72,58617.0,32.0475,32.2796,32.0382,32.2425,58617.0
2020-03-31 10:40:00,34.74,34.76,34.59,34.6,67041.0,32.2611,32.2796,32.1218,32.1311,67041.0
2020-03-31 10:45:00,34.6,34.6,34.41,34.44,76042.0,32.1311,32.1311,31.9546,31.9825,76042.0
2020-03-31 10:50:00,34.43,34.48,34.36,34.42,84537.0,31.9732,32.0196,31.9082,31.9639,84537.0
2020-03-31 10:55:00,34.43,34.48,34.34,34.37,61027.0,31.9732,32.0196,31.8896,31.9175,61027.0
2020-03-31 11:00:00,34.39,34.51,34.33,34.41,93318.0,31.936,32.0475,31.8803,31.9546,93318.0
2020-03-31 11:05:00,34.42,34.53,34.38,34.5,227955.0,31.9639,32.0661,31.9268,32.0382,227955.0
2020-03-31 11:10:00,34.5,34.73,34.5,34.68,45503.0,32.0382,32.2518,32.0382,32.2053,45503.0
2020-03-31 11:15:00,34.67,34.73,34.56,34.56,54085.0,32.1961,32.2518,32.0939,32.0939,54085.0
2020-03-31 11:20:00,34.56,34.62,34.49,34.53,49657.0,32.0939,32.1496,32.0289,32.0661,49657.0
2020-03-31 11:25:00,34.51,34.57,34.43,34.54,111152.0,32.0475,32.1032,31.9732,32.0753,111152.0
2020-03-31 11:30:00,34.53,34.63,34.37,34.44,158092.0,32.0661,32.1589,31.9175,31.9825,158092.0
2020-03-31 11:35:00,34.45,34.47,34.35,34.41,152609.0,31.9918,32.0103,31.8989,31.9546,152609.0
2020-03-31 11:40:00,34.42,34.52,34.39,34.44,58985.0,31.9639,32.0568,31.936,31.9825,58985.0
2020-03-31 11:45:00,34.43,34.5,34.36,34.43,85878.0,31.9732,32.0382,31.9082,31.9732,85878.0
2020-03-31 11:50:00,34.43,34.47,34.38,34.38,69980.0,31.9732,32.0103,31.9268,31.9268,69980.0
2020-03-31 11:55:00,34.38,34.5,34.32,34.41,93659.0,31.9268,32.0382,31.871,31.9546,93659.0
2020-03-31 12:00:00,34.4,34.44,34.3,34.43,59485.0,31.9453,31.9825,31.8525,31.9732,59485.0
2020-03-31 12:05:00,34.43,34.6,34.43,34.6,60981.0,31.9732,32.1311,31.9732,32.1311,60981.0
2020-03-31 12:10:00,34.6,34.64,34.52,34.59,40030.0,32.1311,32.1682,32.0568,32.1218,40030.0
2020-03-31 12:15:00,34.58,34.6,34.45,34.49,31600.0,32.1125,32.1311,31.9918,32.0289,31600.0
2020-03-31 12:20:00,34.49,34.49,34.27,34.3,83232.0,32.0289,32.0289,31.8246,31.8525,83232.0
2020-03-31 12:25:00,34.28,34.3,34.18,34.23,75301.0,31.8339,31.8525,31.741,31.7875,75301.0
2020-03-31 12:30:00,34.22,34.22,34.05,34.09,94413.0,31.7782,31.7782,31.6203,31.6574,94413.0
2020-03-31 12:35:00,34.08,34.15,33.95,34.04,50849.0,31.6482,31.7132,31.5274,31.611,50849.0
2020-03-31 12:40:00,34.05,34.23,34.04,34.18,68095.0,31.6203,31.7875,31.611,31.741,68095.0
2020-03-31 12:45:00,34.19,34.32,34.14,34.31,66987.0,31.7503,31.871,31.7039,31.8617,66987.0
2020-03-31 12:50:00,34.31,34.39,34.21,34.33,79439.0,31.8617,31.936,31.7689,31.8803,79439.0
2020-03-31 12:55:00,34.31,34.32,34.08,34.08,101490.0,31.8617,31.871,31.6482,31.6482,101490.0
2020-03-31 13:00:00,34.08,34.24,34.07,34.13,110599.0,31.6482,31.7967,31.6389,31.6946,110599.0
2020-03-31 13:05:00,34.12,34.18,34.0,34.1,102199.0,31.6853,31.741,31.5739,31.6667,102199.0
2020-03-31 13:10:00,34.11,34.15,34.03,34.1,53323.0,31.676,31.7132,31.6017,31.6667,53323.0
2020-03-31 13:15:00,34.08,34.11,33.93,33.97,65261.0,31.6482,31.676,31.5089,31.546,65261.0
2020-03-31 13:20:00,33.96,34.0,33.88,33.98,90705.0,31.5367,31.5739,31.4624,31.5553,90705.0
2020-03-31 13:25:00,33.99,34.09,33.98,34.04,108504.0,31.5646,31.6574,31.5553,31.611,108504.0
2020-03-31 13:30:00,34.05,34.17,33.9,34.09,100807.0,31.6203,31.7317,31.481,31.6574,100807.0
2020-03-31 13:35:00,34.09,34.17,34.02,34.09,80002.0,31.6574,31.7317,31.5924,31.6574,80002.0
2020-03-31 13:40:00,34.1,34.14,34.05,34.07,38172.0,31.6667,31.7039,31.6203,31.6389,38172.0
2020-03-31 13:45:00,34.08,34.15,34.07,34.1,28913.0,31.6482,31.7132,31.6389,31.6667,28913.0
2020-03-31 13:50:00,34.1,34.13,34.02,34.06,90916.0,31.6667,31.6946,31.5924,31.6296,90916.0
2020-03-31 13:55:00,34.06,34.19,34.05,34.16,66359.0,31.6296,31.7503,31.6203,31.7225,66359.0
2020-03-31 14:00:00,34.15,34.18,34.07,34.09,40766.0,31.7132,31.741,31.6389,31.6574,40766.0
2020-03-31 14:05:00,34.09,34.23,34.08,34.21,33700.0,31.6574,31.7875,31.6482,31.7689,33700.0
2020-03-31 14:10:00,34.19,34.22,34.07,34.07,47064.0,31.7503,31.7782,31.6389,31.6389,47064.0
2020-03-31 14:15:00,34.05,34.11,33.99,34.07,56287.0,31.6203,31.676,31.5646,31.6389,56287.0
2020-03-31 14:20:00,34.1,34.15,34.05,34.11,52974.0,31.6667,31.7132,31.6203,31.676,52974.0
2020-03-31 14:25:00,34.12,34.2,34.11,34.18,41213.0,31.6853,31.7596,31.676,31.741,41213.0
2020-03-31 14:30:00,34.18,34.18,34.07,34.13,39608.0,31.741,31.741,31.6389,31.6946,39608.0
2020-03-31 14:35:00,34.14,34.23,34.08,34.2,38415.0,31.7039,31.7875,31.6482,31.7596,38415.0
2020-03-31 14:40:00,34.19,34.21,34.11,34.15,492761.0,31.7503,31.7689,31.676,31.7132,492761.0
2020-03-31 14:45:00,34.14,34.14,33.94,33.95,198814.0,31.7039,31.7039,31.5182,31.5274,198814.0
2020-03-31 14:50:00,33.96,34.08,33.93,33.98,56356.0,31.5367,31.6482,31.5089,31.5553,56356.0
2020-03-31 14:55:00,33.98,33.98,33.85,33.87,71951.0,31.5553,31.5553,31.4346,31.4531,71951.0
2020-03-31 15:00:00,33.87,33.92,33.62,33.64,161116.0,31.4531,31.4996,31.221,31.2396,161116.0
2020-03-31 15:05:00,33.64,33.67,33.48,33.55,66581.0,31.2396,31.2674,31.091,31.156,66581.0
2020-03-31 15:10:00,33.54,33.58,33.2,33.27,117927.0,31.1467,31.1838,30.831,30.896,117927.0
2020-03-31 15:15:00,33.27,33.39,33.18,33.21,157959.0,30.896,31.0074,30.8124,30.8402,157959.0
2020-03-31 15:20:00,33.22,33.25,33.0,33.12,124017.0,30.8495,30.8774,30.6452,30.7567,124017.0
2020-03-31 15:25:00,33.12,33.32,33.1,33.27,110172.0,30.7567,30.9424,30.7381,30.896,110172.0
2020-03-31 15:30:00,33.27,33.47,33.26,33.46,65155.0,30.896,31.0817,30.8867,31.0724,65155.0
2020-03-31 15:35:00,33.46,33.65,33.39,33.61,144806.0,31.0724,31.2488,31.0074,31.2117,144806.0
2020-03-31 15:40:00,33.61,33.7,33.55,33.6,114877.0,31.2117,31.2953,31.156,31.2024,114877.0
2020-03-31 15:45:00,33.61,33.63,33.35,33.35,167306.0,31.2117,31.2303,30.9703,30.9703,167306.0
2020-03-31 15:50:00,33.34,33.73,33.32,33.62,430723.0,30.961,31.3231,30.9424,31.221,430723.0
2020-03-31 15:55:00,33.64,33.76,33.5,33.61,453191.0,31.2396,31.351,31.1095,31.2117,453191.0
2020-04-01 09:30:00,31.83,32.23,31.59,31.86,325949.0,29.5587,29.9302,29.3358,29.5866,325949.0
2020-04-01 09:35:00,31.88,32.35,31.74,32.22,157276.0,29.6051,30.0416,29.4751,29.9209,157276.0
2020-04-01 09:40:00,32.22,32.48,32.18,32.37,170952.0,29.9209,30.1623,29.8837,30.0602,170952.0
2020-04-01 09:45:00,32.38,32.48,31.86,32.07,186232.0,30.0695,30.1623,29.5866,29.7816,186232.0
2020-04-01 09:50:00,32.05,32.21,32.05,32.12,127870.0,29.763,29.9116,29.763,29.828,127870.0
2020-04-01 09:55:00,32.12,32.15,31.96,32.04,149868.0,29.828,29.8559,29.6794,29.7537,149868.0
2020-04-01 10:00:00,32.07,32.36,31.98,32.22,166848.0,29.7816,30.0509,29.698,29.9209,166848.0
2020-04-01 10:05:00,32.22,32.67,32.13,32.66,119982.0,29.9209,30.3388,29.8373,30.3295,119982.0
2020-04-01 10:10:00,32.67,32.76,32.49,32.73,79894.0,30.3388,30.4224,30.1716,30.3945,79894.0
2020-04-01 10:15:00,32.75,32.92,32.75,32.76,65665.0,30.4131,30.5709,30.4131,30.4224,65665.0
2020-04-01 10:20:00,32.76,32.97,32.75,32.84,116782.0,30.4224,30.6174,30.4131,30.4966,116782.0
2020-04-01 10:25:00,32.86,32.9,32.68,32.73,66756.0,30.5152,30.5524,30.3481,30.3945,66756.0
2020-04-01 10:30:00,32.74,32.99,32.66,32.95,105189.0,30.4038,30.6359,30.3295,30.5988,105189.0
2020-04-01 10:35:00,32.96,32.98,32.76,32.79,66015.0,30.6081,30.6267,30.4224,30.4502,66015.0
2020-04-01 10:40:00,32.79,32.79,32.6,32.71,72659.0,30.4502,30.4502,30.2738,30.3759,72659.0
2020-04-01 10:45:00,32.71,32.84,32.69,32.82,91995.0,30.3759,30.4966,30.3573,30.4781,91995.0
2020-04-01 10:50:00,32.81,32.93,32.71,32.81,82185.0,30.4688,30.5802,30.3759,30.4688,82185.0
2020-04-01 10:55:00,32.82,32.82,32.59,32.7,69842.0,30.4781,30.4781,30.2645,30.3666,69842.0
2020-04-01 11:00:00,32.7,32.83,32.68,32.75,90213.0,30.3666,30.4874,30.3481,30.4131,90213.0
2020-04-01 11:05:00,32.77,33.09,32.76,33.0,112470.0,30.4316,30.7288,30.4224,30.6452,112470.0
2020-04-01 11:10:00,33.0,33.08,32.89,32.98,93671.0,30.6452,30.7195,30.5431,30.6267,93671.0
2020-04-01 11:15:00,32.97,32.99,32.78,32.84,93127.0,30.6174,30.6359,30.4409,30.4966,93127.0
2020-04-01 11:20:00,32.82,32.92,32.75,32.8,70234.0,30.4781,30.5709,30.4131,30.4595,70234.0
2020-04-01 11:25:00,32.78,32.88,32.75,32.77,103735.0,30.4409,30.5338,30.4131,30.4316,103735.0
2020-04-01 11:30:00,32.76,33.02,32.68,33.0,110428.0,30.4224,30.6638,30.3481,30.6452,110428.0
2020-04-01 11:35:00,32.97,33.0,32.84,32.86,57416.0,30.6174,30.6452,30.4966,30.5152,57416.0
2020-04-01 11:40:00,32.87,32.9,32.71,32.76,59037.0,30.5245,30.5524,30.3759,30.4224,59037.0
2020-04-01 11:45:00,32.78,32.85,32.66,32.84,42752.0,30.4409,30.5059,30.3295,30.4966,42752.0
2020-04-01 11:50:00,32.8,32.83,32.71,32.75,58713.0,30.4595,30.4874,30.3759,30.4131,58713.0
2020-04-01 11:55:00,32.75,32.86,32.75,32.81,51440.0,30.4131,30.5152,30.4131,30.4688,51440.0
2020-04-01 12:00:00,32.8,32.8,32.69,32.71,58738.0,30.4595,30.4595,30.3573,30.3759,58738.0
2020-04-01 12:05:00,32.72,32.79,32.68,32.71,60017.0,30.3852,30.4502,30.3481,30.3759,60017.0
2020-04-01 12:10:00,32.72,32.9,32.71,32.9,63277.0,30.3852,30.5524,30.3759,30.5524,63277.0
2020-04-01 12:15:00,32.89,32.97,32.76,32.79,70625.0,30.5431,30.6174,30.4224,30.4502,70625.0
2020-04-01 12:20:00,32.79,32.98,32.79,32.88,63967.0,30.4502,30.6267,30.4502,30.5338,63967.0
2020-04-01 12:25:00,32.87,32.95,32.73,32.77,87140.0,30.5245,30.5988,30.3945,30.4316,87140.0
2020-04-01 12:30:00,32.76,33.06,32.76,32.99,123077.0,30.4224,30.7009,30.4224,30.6359,123077.0
2020-04-01 12:35:00,32.98,33.01,32.83,32.89,74074.0,30.6267,30.6545,30.4874,30.5431,74074.0
2020-04-01 12:40:00,32.89,32.92,32.81,32.85,108697.0,30.5431,30.5709,30.4688,30.5059,108697.0
2020-04-01 12:45:00,32.85,32.95,32.71,32.72,70308.0,30.5059,30.5988,30.3759,30.3852,70308.0
2020-04-01 12:50:00,32.72,33.03,32.71,33.01,80212.0,30.3852,30.6731,30.3759,30.6545,80212.0
2020-04-01 12:55:00,32.99,33.09,32.96,33.07,68545.0,30.6359,30.7288,30.6081,30.7102,68545.0
2020-04-01 13:00:00,33.06,33.27,33.01,33.22,73233.0,30.7009,30.896,30.6545,30.8495,73233.0
2020-04-01 13:05:00,33.23,33.31,33.17,33.2,67087.0,30.8588,30.9331,30.8031,30.831,67087.0
2020-04-01 13:10:00,33.19,33.31,33.14,33.18,69325.0,30.8217,30.9331,30.7752,30.8124,69325.0
2020-04-01 13:15:00,33.19,33.25,33.09,33.2,89667.0,30.8217,30.8774,30.7288,30.831,89667.0
2020-04-01 13:20:00,33.19,33.49,33.18,33.42,102008.0,30.8217,31.1003,30.8124,31.0353,102008.0
2020-04-01 13:25:00,33.42,33.49,33.33,33.46,76184.0,31.0353,31.1003,30.9517,31.0724,76184.0
2020-04-01 13:30:00,33.45,33.46,33.32,33.34,48124.0,31.0631,31.0724,30.9424,30.961,48124.0
2020-04-01 13:35:00,33.34,33.53,33.33,33.47,82138.0,30.961,31.1374,30.9517,31.0817,82138.0
2020-04-01 13:40:00,33.47,33.55,33.4,33.44,83610.0,31.0817,31.156,31.0167,31.0538,83610.0
2020-04-01 13:45:00,33.44,33.45,33.28,33.32,60156.0,31.0538,31.0631,30.9052,30.9424,60156.0
2020-04-01 13:50:00,33.31,33.42,33.2,33.28,120613.0,30.9331,31.0353,30.831,30.9052,120613.0
2020-04-01 13:55:00,33.28,33.35,33.19,33.26,59993.0,30.9052,30.9703,30.8217,30.8867,59993.0
2020-04-01 14:00:00,33.26,33.34,33.17,33.31,67553.0,30.8867,30.961,30.8031,30.9331,67553.0
2020-04-01 14:05:00,33.33,33.46,33.3,33.31,58473.0,30.9517,31.0724,30.9238,30.9331,58473.0
2020-04-01 14:10:00,33.32,33.4,33.29,33.31,57927.0,30.9424,31.0167,30.9145,30.9331,57927.0
2020-04-01 14:15:00,33.3,33.34,33.22,33.29,77995.0,30.9238,30.961,30.8495,30.9145,77995.0
2020-04-01 14:20:00,33.3,33.31,33.12,33.15,68557.0,30.9238,30.9331,30.7567,30.7845,68557.0
2020-04-01 14:25:00,33.15,33.22,33.09,33.13,55774.0,30.7845,30.8495,30.7288,30.766,55774.0
2020-04-01 14:30:00,33.12,33.12,32.96,33.01,67367.0,30.7567,30.7567,30.6081,30.6545,67367.0
2020-04-01 14:35:00,33.01,33.16,32.99,33.11,72013.0,30.6545,30.7938,30.6359,30.7474,72013.0
2020-04-01 14:40:00,33.12,33.13,33.02,33.05,73545.0,30.7567,30.766,30.6638,30.6917,73545.0
2020-04-01 14:45:00,33.04,33.1,32.99,33.04,59170.0,30.6824,30.7381,30.6359,30.6824,59170.0
2020-04-01 14:50:00,33.03,33.08,32.9,32.92,56158.0,30.6731,30.7195,30.5524,30.5709,56158.0
2020-04-01 14:55:00,32.93,32.93,32.8,32.82,70177.0,30.5802,30.5802,30.4595,30.4781,70177.0
2020-04-01 15:00:00,32.82,32.95,32.79,32.92,99094.0,30.4781,30.5988,30.4502,30.5709,99094.0
2020-04-01 15:05:00,32.92,33.0,32.89,32.92,99687.0,30.5709,30.6452,30.5431,30.5709,99687.0
2020-04-01 15:10:00,32.92,33.0,32.9,32.93,59730.0,30.5709,30.6452,30.5524,30.5802,59730.0
2020-04-01 15:15:00,32.92,32.98,32.9,32.92,133426.0,30.5709,30.6267,30.5524,30.5709,133426.0
2020-04-01 15:20:00,32.92,32.98,32.86,32.91,153525.0,30.5709,30.6267,30.5152,30.5616,153525.0
2020-04-01 15:25:00,32.9,32.95,32.88,32.91,117879.0,30.5524,30.5988,30.5338,30.5616,117879.0
2020-04-01 15:30:00,32.9,32.99,32.85,32.89,147152.0,30.5524,30.6359,30.5059,30.5431,147152.0
2020-04-01 15:35:00,32.89,32.91,32.72,32.78,170992.0,30.5431,30.5616,30.3852,30.4409,170992.0
2020-04-01 15:40:00,32.79,32.86,32.68,32.69,205062.0,30.4502,30.5152,30.3481,30.3573,205062.0
2020-04-01 15:45:00,32.71,33.02,32.7,32.87,214462.0,30.3759,30.6638,30.3666,30.5245,214462.0
2020-04-01 15:50:00,32.85,33.0,32.69,32.86,330580.0,30.5059,30.6452,30.3573,30.5152,330580.0
2020-04-01 15:55:00,32.85,33.01,32.74,32.96,618851.0,30.5059,30.6545,30.4038,30.6081,618851.0
2020-04-02 09:30:00,32.42,33.3,32.32,33.07,465191.0,30.1066,30.9238,30.0137,30.7102,465191.0
2020-04-02 09:35:00,33.15,33.26,32.85,32.92,156520.0,30.7845,30.8867,30.5059,30.5709,156520.0
2020-04-02 09:40:00,32.95,33.05,32.82,32.94,106830.0,30.5988,30.6917,30.4781,30.5895,106830.0
2020-04-02 09:45:00,32.91,32.97,32.62,32.62,102742.0,30.5616,30.6174,30.2923,30.2923,102742.0
2020-04-02 09:50:00,32.61,32.81,32.59,32.62,105990.0,30.2831,30.4688,30.2645,30.2923,105990.0
2020-04-02 09:55:00,32.64,33.16,32.64,33.09,112616.0,30.3109,30.7938,30.3109,30.7288,112616.0
2020-04-02 10:00:00,33.09,33.27,33.01,33.2,95597.0,30.7288,30.896,30.6545,30.831,95597.0
2020-04-02 10:05:00,33.16,33.48,33.09,33.48,90119.0,30.7938,31.091,30.7288,31.091,90119.0
2020-04-02 10:10:00,33.48,33.63,33.46,33.59,108776.0,31.091,31.2303,31.0724,31.1931,108776.0
2020-04-02 10:15:00,33.58,33.58,33.43,33.54,60850.0,31.1838,31.1838,31.0445,31.1467,60850.0
2020-04-02 10:20:00,33.54,33.72,33.53,33.61,70668.0,31.1467,31.3138,31.1374,31.2117,70668.0
2020-04-02 10:25:00,33.61,33.75,33.44,33.75,77622.0,31.2117,31.3417,31.0538,31.3417,77622.0
2020-04-02 10:30:00,33.71,34.06,33.7,33.99,97465.0,31.3046,31.6296,31.2953,31.5646,97465.0
2020-04-02 10:35:00,34.0,34.4,34.0,34.12,122493.0,31.5739,31.9453,31.5739,31.6853,122493.0
2020-04-02 10:40:00,34.11,34.11,33.84,33.92,103942.0,31.676,31.676,31.4253,31.4996,103942.0
2020-04-02 10:45:00,33.92,34.05,33.8,33.86,241189.0,31.4996,31.6203,31.3881,31.4439,241189.0
2020-04-02 10:50:00,33.87,34.06,33.83,33.9,128695.0,31.4531,31.6296,31.416,31.481,128695.0
2020-04-02 10:55:00,33.91,34.14,33.89,34.07,90712.0,31.4903,31.7039,31.4717,31.6389,90712.0
2020-04-02 11:00:00,34.08,34.16,33.91,34.03,113144.0,31.6482,31.7225,31.4903,31.6017,113144.0
2020-04-02 11:05:00,34.05,34.07,33.81,33.94,212999.0,31.6203,31.6389,31.3974,31.5182,212999.0
2020-04-02 11:10:00,33.94,34.02,33.84,34.01,153906.0,31.5182,31.5924,31.4253,31.5832,153906.0
2020-04-02 11:15:00,34.03,34.26,34.03,34.12,148938.0,31.6017,31.8153,31.6017,31.6853,148938.0
2020-04-02 11:20:00,34.12,34.14,33.79,33.85,74005.0,31.6853,31.7039,31.3789,31.4346,74005.0
2020-04-02 11:25:00,33.86,33.89,33.68,33.84,129874.0,31.4439,31.4717,31.2767,31.4253,129874.0
2020-04-02 11:30:00,33.82,34.04,33.82,33.97,61354.0,31.4067,31.611,31.4067,31.546,61354.0
2020-04-02 11:35:00,33.94,34.03,33.8,33.95,180079.0,31.5182,31.6017,31.3881,31.5274,180079.0
2020-04-02 11:40:00,33.94,34.0,33.89,33.96,137782.0,31.5182,31.5739,31.4717,31.5367,137782.0
2020-04-02 11:45:00,33.96,34.03,33.9,33.99,143887.0,31.5367,31.6017,31.481,31.5646,143887.0
2020-04-02 11:50:00,34.0,34.03,33.88,33.93,139484.0,31.5739,31.6017,31.4624,31.5089,139484.0
2020-04-02 11:55:00,33.92,34.01,33.87,33.96,170394.0,31.4996,31.5832,31.4531,31.5367,170394.0
2020-04-02 12:00:00,33.96,33.97,33.81,33.89,78217.0,31.5367,31.546,31.3974,31.4717,78217.0
2020-04-02 12:05:00,33.88,34.02,33.88,33.94,62922.0,31.4624,31.5924,31.4624,31.5182,62922.0
2020-04-02 12:10:00,33.95,34.2,33.93,34.08,61274.0,31.5274,31.7596,31.5089,31.6482,61274.0
2020-04-02 12:15:00,34.06,34.07,33.89,33.91,116458.0,31.6296,31.6389,31.4717,31.4903,116458.0
2020-04-02 12:20:00,33.91,33.97,33.81,33.83,40787.0,31.4903,31.546,31.3974,31.416,40787.0
2020-04-02 12:25:00,33.83,33.98,33.81,33.83,85576.0,31.416,31.5553,31.3974,31.416,85576.0
2020-04-02 12:30:00,33.83,33.9,33.81,33.83,76905.0,31.416,31.481,31.3974,31.416,76905.0
2020-04-02 12:35:00,33.83,34.04,33.83,33.98,122941.0,31.416,31.611,31.416,31.5553,122941.0
2020-04-02 12:40:00,33.98,34.01,33.95,33.98,137063.0,31.5553,31.5832,31.5274,31.5553,137063.0
2020-04-02 12:45:00,33.97,34.0,33.93,33.98,69664.0,31.546,31.5739,31.5089,31.5553,69664.0
2020-04-02 12:50:00,33.98,34.0,33.9,33.99,159292.0,31.5553,31.5739,31.481,31.5646,159292.0
2020-04-02 12:55:00,33.98,34.0,33.9,33.9,212285.0,31.5553,31.5739,31.481,31.481,212285.0
2020-04-02 13:00:00,33.91,34.0,33.84,33.98,125079.0,31.4903,31.5739,31.4253,31.5553,125079.0
2020-04-02 13:05:00,33.99,33.99,33.87,33.88,60698.0,31.5646,31.5646,31.4531,31.4624,60698.0
2020-04-02 13:10:00,33.88,33.91,33.74,33.85,72649.0,31.4624,31.4903,31.3324,31.4346,72649.0
2020-04-02 13:15:00,33.84,33.9,33.82,33.84,106557.0,31.4253,31.481,31.4067,31.4253,106557.0
2020-04-02 13:20:00,33.84,33.95,33.81,33.88,122024.0,31.4253,31.5274,31.3974,31.4624,122024.0
2020-04-02 13:25:00,33.88,33.91,33.7,33.71,166115.0,31.4624,31.4903,31.2953,31.3046,166115.0
2020-04-02 13:30:00,33.72,33.73,33.6,33.68,75732.0,31.3138,31.3231,31.2024,31.2767,75732.0
2020-04-02 13:35:00,33.67,33.79,33.58,33.62,88099.0,31.2674,31.3789,31.1838,31.221,88099.0
2020-04-02 13:40:00,33.63,33.76,33.62,33.71,64669.0,31.2303,31.351,31.221,31.3046,64669.0
2020-04-02 13:45:00,33.71,33.83,33.67,33.77,54772.0,31.3046,31.416,31.2674,31.3603,54772.0
2020-04-02 13:50:00,33.77,33.85,33.75,33.81,49855.0,31.3603,31.4346,31.3417,31.3974,49855.0
2020-04-02 13:55:00,33.81,33.82,33.6,33.72,105771.0,31.3974,31.4067,31.2024,31.3138,105771.0
2020-04-02 14:00:00,33.73,33.8,33.62,33.64,155494.0,31.3231,31.3881,31.221,31.2396,155494.0
2020-04-02 14:05:00,33.62,33.78,33.56,33.56,365143.0,31.221,31.3696,31.1653,31.1653,365143.0
2020-04-02 14:10:00,33.58,33.7,33.54,33.69,99085.0,31.1838,31.2953,31.1467,31.286,99085.0
2020-04-02 14:15:00,33.68,33.72,33.39,33.39,110859.0,31.2767,31.3138,31.0074,31.0074,110859.0
2020-04-02 14:20:00,33.41,33.48,33.36,33.41,48665.0,31.026,31.091,30.9795,31.026,48665.0
2020-04-02 14:25:00,33.41,33.57,33.38,33.5,101722.0,31.026,31.1746,30.9981,31.1095,101722.0
2020-04-02 14:30:00,33.49,33.55,33.26,33.47,150384.0,31.1003,31.156,30.8867,31.0817,150384.0
2020-04-02 14:35:00,33.48,33.51,33.37,33.45,47164.0,31.091,31.1188,30.9888,31.0631,47164.0
2020-04-02 14:40:00,33.44,33.54,33.32,33.34,191020.0,31.0538,31.1467,30.9424,30.961,191020.0
2020-04-02 14:45:00,33.34,33.45,33.28,33.44,82505.0,30.961,31.0631,30.9052,31.0538,82505.0
2020-04-02 14:50:00,33.46,33.7,33.4,33.63,156779.0,31.0724,31.2953,31.0167,31.2303,156779.0
2020-04-02 14:55:00,33.63,33.7,33.58,33.66,63658.0,31.2303,31.2953,31.1838,31.2581,63658.0
2020-04-02 15:00:00,33.67,33.77,33.59,33.6,146618.0,31.2674,31.3603,31.1931,31.2024,146618.0
2020-04-02 15:05:00,33.61,33.62,33.5,33.6,64885.0,31.2117,31.221,31.1095,31.2024,64885.0
2020-04-02 15:10:00,33.59,33.63,33.51,33.58,86711.0,31.1931,31.2303,31.1188,31.1838,86711.0
2020-04-02 15:15:00,33.57,33.76,33.56,33.75,175323.0,31.1746,31.351,31.1653,31.3417,175323.0
2020-04-02 15:20:00,33.75,33.76,33.62,33.65,215219.0,31.3417,31.351,31.221,31.2488,215219.0
2020-04-02 15:25:00,33.64,33.71,33.58,33.68,285304.0,31.2396,31.3046,31.1838,31.2767,285304.0
2020-04-02 15:30:00,33.68,33.75,33.55,33.58,136891.0,31.2767,31.3417,31.156,31.1838,136891.0
2020-04-02 15:35:00,33.58,33.65,33.42,33.51,143290.0,31.1838,31.2488,31.0353,31.1188,143290.0
2020-04-02 15:40:00,33.51,33.83,33.48,33.82,174364.0,31.1188,31.416,31.091,31.4067,174364.0
2020-04-02 15:45:00,33.83,34.0,33.81,33.98,444372.0,31.416,31.5739,31.3974,31.5553,444372.0
2020-04-02 15:50:00,34.0,34.57,33.98,34.37,653016.0,31.5739,32.1032,31.5553,31.9175,653016.0
2020-04-02 15:55:00,34.37,34.55,34.3,34.39,1058901.0,31.9175,32.0846,31.8525,31.936,1058901.0
2020-04-03 09:30:00,34.08,34.57,34.04,34.47,258102.0,31.6482,32.1032,31.611,32.0103,258102.0
2020-04-03 09:35:00,34.48,34.72,34.48,34.66,126248.0,32.0196,32.2425,32.0196,32.1868,126248.0
2020-04-03 09:40:00,34.66,34.97,34.63,34.86,81421.0,32.1868,32.4747,32.1589,32.3725,81421.0
2020-04-03 09:45:00,34.87,34.88,34.58,34.63,79152.0,32.3818,32.3911,32.1125,32.1589,79152.0
2020-04-03 09:50:00,34.63,34.65,34.48,34.61,45351.0,32.1589,32.1775,32.0196,32.1403,45351.0
2020-04-03 09:55:00,34.66,34.73,34.63,34.68,44810.0,32.1868,32.2518,32.1589,32.2053,44810.0
2020-04-03 10:00:00,34.71,34.81,34.4,34.42,82910.0,32.2332,32.3261,31.9453,31.9639,82910.0
2020-04-03 10:05:00,34.41,34.86,34.38,34.81,131584.0,31.9546,32.3725,31.9268,32.3261,131584.0
2020-04-03 10:10:00,34.79,34.79,34.5,34.55,54060.0,32.3075,32.3075,32.0382,32.0846,54060.0
2020-04-03 10:15:00,34.51,34.51,34.2,34.24,64282.0,32.0475,32.0475,31.7596,31.7967,64282.0
2020-04-03 10:20:00,34.26,34.27,34.03,34.14,52053.0,31.8153,31.8246,31.6017,31.7039,52053.0
2020-04-03 10:25:00,34.16,34.17,34.01,34.07,30404.0,31.7225,31.7317,31.5832,31.6389,30404.0
2020-04-03 10:30:00,34.07,34.12,33.93,34.01,65709.0,31.6389,31.6853,31.5089,31.5832,65709.0
2020-04-03 10:35:00,34.0,34.1,33.87,33.92,58936.0,31.5739,31.6667,31.4531,31.4996,58936.0
2020-04-03 10:40:00,33.95,34.1,33.87,34.06,63913.0,31.5274,31.6667,31.4531,31.6296,63913.0
2020-04-03 10:45:00,34.05,34.21,33.98,34.19,76108.0,31.6203,31.7689,31.5553,31.7503,76108.0
2020-04-03 10:50:00,34.19,34.31,34.05,34.12,131787.0,31.7503,31.8617,31.6203,31.6853,131787.0
2020-04-03 10:55:00,34.11,34.24,33.99,34.19,72217.0,31.676,31.7967,31.5646,31.7503,72217.0
2020-04-03 11:00:00,34.19,34.24,34.08,34.09,35963.0,31.7503,31.7967,31.6482,31.6574,35963.0
2020-04-03 11:05:00,34.08,34.15,33.99,34.08,40369.0,31.6482,31.7132,31.5646,31.6482,40369.0
2020-04-03 11:10:00,34.07,34.1,33.97,33.99,41018.0,31.6389,31.6667,31.546,31.5646,41018.0
2020-04-03 11:15:00,33.97,34.04,33.96,34.03,39103.0,31.546,31.611,31.5367,31.6017,39103.0
2020-04-03 11:20:00,34.05,34.09,33.92,33.95,37669.0,31.6203,31.6574,31.4996,31.5274,37669.0
2020-04-03 11:25:00,33.95,34.13,33.95,34.12,50434.0,31.5274,31.6946,31.5274,31.6853,50434.0
2020-04-03 11:30:00,34.1,34.28,34.09,34.26,71726.0,31.6667,31.8339,31.6574,31.8153,71726.0
2020-04-03 11:35:00,34.24,34.4,34.22,34.36,54789.0,31.7967,31.9453,31.7782,31.9082,54789.0
2020-04-03 11:40:00,34.36,34.36,34.13,34.21,36031.0,31.9082,31.9082,31.6946,31.7689,36031.0
2020-04-03 11:45:00,34.22,34.22,33.99,34.07,26654.0,31.7782,31.7782,31.5646,31.6389,26654.0
2020-04-03 11:50:00,34.07,34.1,34.04,34.09,37733.0,31.6389,31.6667,31.611,31.6574,37733.0
2020-04-03 11:55:00,34.06,34.18,34.06,34.11,12777.0,31.6296,31.741,31.6296,31.676,12777.0
2020-04-03 12:00:00,34.11,34.16,34.02,34.07,32862.0,31.676,31.7225,31.5924,31.6389,32862.0
2020-04-03 12:05:00,34.08,34.08,34.01,34.03,52067.0,31.6482,31.6482,31.5832,31.6017,52067.0
2020-04-03 12:10:00,34.04,34.06,33.9,33.91,19421.0,31.611,31.6296,31.481,31.4903,19421.0
2020-04-03 12:15:00,33.89,33.95,33.7,33.73,44053.0,31.4717,31.5274,31.2953,31.3231,44053.0
2020-04-03 12:20:00,33.71,33.84,33.68,33.73,66543.0,31.3046,31.4253,31.2767,31.3231,66543.0
2020-04-03 12:25:00,33.73,33.77,33.66,33.71,63689.0,31.3231,31.3603,31.2581,31.3046,63689.0
2020-04-03 12:30:00,33.7,33.81,33.68,33.68,65564.0,31.2953,31.3974,31.2767,31.2767,65564.0
2020-04-03 12:35:00,33.7,33.82,33.67,33.82,52536.0,31.2953,31.4067,31.2674,31.4067,52536.0
2020-04-03 12:40:00,33.81,33.88,33.76,33.84,33941.0,31.3974,31.4624,31.351,31.4253,33941.0
2020-04-03 12:45:00,33.83,33.84,33.56,33.58,27136.0,31.416,31.4253,31.1653,31.1838,27136.0
2020-04-03 12:50:00,33.58,33.67,33.56,33.64,19234.0,31.1838,31.2674,31.1653,31.2396,19234.0
2020-04-03 12:55:00,33.63,33.7,33.61,33.66,20653.0,31.2303,31.2953,31.2117,31.2581,20653.0
2020-04-03 13:00:00,33.68,33.7,33.61,33.69,22478.0,31.2767,31.2953,31.2117,31.286,22478.0
2020-04-03 13:05:00,33.69,33.78,33.65,33.77,64979.0,31.286,31.3696,31.2488,31.3603,64979.0
2020-04-03 13:10:00,33.78,33.8,33.51,33.52,27672.0,31.3696,31.3881,31.1188,31.1281,27672.0
2020-04-03 13:15:00,33.54,33.64,33.53,33.6,21316.0,31.1467,31.2396,31.1374,31.2024,21316.0
2020-04-03 13:20:00,33.61,33.62,33.47,33.48,24430.0,31.2117,31.221,31.0817,31.091,24430.0
2020-04-03 13:25:00,33.48,33.48,33.36,33.39,31421.0,31.091,31.091,30.9795,31.0074,31421.0
2020-04-03 13:30:00,33.39,33.39,33.26,33.3,35454.0,31.0074,31.0074,30.8867,30.9238,35454.0
2020-04-03 13:35:00,33.3,33.34,33.21,33.22,29438.0,30.9238,30.961,30.8402,30.8495,29438.0
2020-04-03 13:40:00,33.22,33.3,33.17,33.3,30934.0,30.8495,30.9238,30.8031,30.9238,30934.0
2020-04-03 13:45:00,33.33,33.41,33.28,33.33,70807.0,30.9517,31.026,30.9052,30.9517,70807.0
2020-04-03 13:50:00,33.33,33.37,33.22,33.27,45394.0,30.9517,30.9888,30.8495,30.896,45394.0
2020-04-03 13:55:00,33.27,33.28,33.17,33.19,27931.0,30.896,30.9052,30.8031,30.8217,27931.0
2020-04-03 14:00:00,33.19,33.28,33.13,33.2,33830.0,30.8217,30.9052,30.766,30.831,33830.0
2020-04-03 14:05:00,33.19,33.2,33.09,33.15,28645.0,30.8217,30.831,30.7288,30.7845,28645.0
2020-04-03 14:10:00,33.16,33.16,33.06,33.11,26335.0,30.7938,30.7938,30.7009,30.7474,26335.0
2020-04-03 14:15:00,33.12,33.13,33.01,33.1,48651.0,30.7567,30.766,30.6545,30.7381,48651.0
2020-04-03 14:20:00,33.11,33.26,33.1,33.24,45259.0,30.7474,30.8867,30.7381,30.8681,45259.0
2020-04-03 14:25:00,33.24,33.32,33.18,33.3,41008.0,30.8681,30.9424,30.8124,30.9238,41008.0
2020-04-03 14:30:00,33.3,33.33,33.18,33.25,57950.0,30.9238,30.9517,30.8124,30.8774,57950.0
2020-04-03 14:35:00,33.26,33.29,33.19,33.21,61076.0,30.8867,30.9145,30.8217,30.8402,61076.0
2020-04-03 14:40:00,33.21,33.25,33.04,33.07,36015.0,30.8402,30.8774,30.6824,30.7102,36015.0
2020-04-03 14:45:00,33.06,33.22,33.06,33.2,31625.0,30.7009,30.8495,30.7009,30.831,31625.0
2020-04-03 14:50:00,33.2,33.42,33.2,33.32,43627.0,30.831,31.0353,30.831,30.9424,43627.0
2020-04-03 14:55:00,33.31,33.47,33.29,33.46,48534.0,30.9331,31.0817,30.9145,31.0724,48534.0
2020-04-03 15:00:00,33.45,33.59,33.29,33.34,75333.0,31.0631,31.1931,30.9145,30.961,75333.0
2020-04-03 15:05:00,33.35,33.35,33.21,33.21,60958.0,30.9703,30.9703,30.8402,30.8402,60958.0
2020-04-03 15:10:00,33.21,33.3,33.13,33.25,65855.0,30.8402,30.9238,30.766,30.8774,65855.0
2020-04-03 15:15:00,33.22,33.54,33.21,33.38,111543.0,30.8495,31.1467,30.8402,30.9981,111543.0
2020-04-03 15:20:00,33.39,33.41,33.28,33.3,62374.0,31.0074,31.026,30.9052,30.9238,62374.0
2020-04-03 15:25:00,33.29,33.44,33.27,33.41,74553.0,30.9145,31.0538,30.896,31.026,74553.0
2020-04-03 15:30:00,33.41,33.49,33.24,33.25,106087.0,31.026,31.1003,30.8681,30.8774,106087.0
2020-04-03 15:35:00,33.25,33.39,33.23,33.24,104418.0,30.8774,31.0074,30.8588,30.8681,104418.0
2020-04-03 15:40:00,33.25,33.3,33.11,33.12,117126.0,30.8774,30.9238,30.7474,30.7567,117126.0
2020-04-03 15:45:00,33.12,33.53,33.11,33.49,170051.0,30.7567,31.1374,30.7474,31.1003,170051.0
2020-04-03 15:50:00,33.49,33.88,33.49,33.86,276369.0,31.1003,31.4624,31.1003,31.4439,276369.0
2020-04-03 15:55:00,33.86,33.86,33.49,33.6,454226.0,31.4439,31.4439,31.1003,31.2024,454226.0
2020-04-06 09:30:00,35.36,35.43,35.05,35.1,199183.0,32.8368,32.9018,32.5489,32.5954,199183.0
2020-04-06 09:35:00,35.06,35.14,34.89,34.91,128071.0,32.5582,32.6325,32.4004,32.4189,128071.0
2020-04-06 09:40:00,34.91,35.02,34.72,34.75,297749.0,32.4189,32.5211,32.2425,32.2704,297749.0
2020-04-06 09:45:00,34.77,35.14,34.66,35.08,215484.0,32.2889,32.6325,32.1868,32.5768,215484.0
2020-04-06 09:50:00,35.08,35.41,35.08,35.23,265199.0,32.5768,32.8833,32.5768,32.7161,265199.0
2020-04-06 09:55:00,35.23,35.24,35.02,35.18,132118.0,32.7161,32.7254,32.5211,32.6697,132118.0
2020-04-06 10:00:00,35.19,35.28,35.04,35.04,98990.0,32.679,32.7625,32.5397,32.5397,98990.0
2020-04-06 10:05:00,35.04,35.08,34.73,34.89,125122.0,32.5397,32.5768,32.2518,32.4004,125122.0
2020-04-06 10:10:00,34.88,34.93,34.67,34.68,202426.0,32.3911,32.4375,32.1961,32.2053,202426.0
2020-04-06 10:15:00,34.69,34.86,34.62,34.84,93713.0,32.2146,32.3725,32.1496,32.3539,93713.0
2020-04-06 10:20:00,34.84,34.92,34.82,34.84,111799.0,32.3539,32.4282,32.3354,32.3539,111799.0
2020-04-06 10:25:00,34.83,34.83,34.61,34.65,108401.0,32.3446,32.3446,32.1403,32.1775,108401.0
2020-04-06 10:30:00,34.66,34.73,34.54,34.63,73470.0,32.1868,32.2518,32.0753,32.1589,73470.0
2020-04-06 10:35:00,34.63,34.79,34.51,34.74,92006.0,32.1589,32.3075,32.0475,32.2611,92006.0
2020-04-06 10:40:00,34.75,34.76,34.6,34.62,43185.0,32.2704,32.2796,32.1311,32.1496,43185.0
2020-04-06 10:45:00,34.62,34.68,34.55,34.67,588885.0,32.1496,32.2053,32.0846,32.1961,588885.0
2020-04-06 10:50:00,34.67,34.81,34.64,34.78,53276.0,32.1961,32.3261,32.1682,32.2982,53276.0
2020-04-06 10:55:00,34.79,34.89,34.72,34.77,38714.0,32.3075,32.4004,32.2425,32.2889,38714.0
2020-04-06 11:00:00,34.78,34.95,34.67,34.94,39263.0,32.2982,32.4561,32.1961,32.4468,39263.0
2020-04-06 11:05:00,34.95,35.22,34.95,35.14,119281.0,32.4561,32.7068,32.4561,32.6325,119281.0
2020-04-06 11:10:00,35.14,35.19,35.01,35.15,53815.0,32.6325,32.679,32.5118,32.6418,53815.0
2020-04-06 11:15:00,35.15,35.25,35.09,35.09,59076.0,32.6418,32.7347,32.5861,32.5861,59076.0
2020-04-06 11:20:00,35.09,35.12,35.01,35.09,55590.0,32.5861,32.614,32.5118,32.5861,55590.0
2020-04-06 11:25:00,35.09,35.24,35.08,35.24,56108.0,32.5861,32.7254,32.5768,32.7254,56108.0
2020-04-06 11:30:00,35.25,35.26,35.13,35.18,52838.0,32.7347,32.744,32.6232,32.6697,52838.0
2020-04-06 11:35:00,35.17,35.24,35.15,35.23,45976.0,32.6604,32.7254,32.6418,32.7161,45976.0
2020-04-06 11:40:00,35.23,35.36,35.22,35.3,78281.0,32.7161,32.8368,32.7068,32.7811,78281.0
2020-04-06 11:45:00,35.3,35.49,35.25,35.46,150803.0,32.7811,32.9575,32.7347,32.9297,150803.0
2020-04-06 11:50:00,35.47,35.49,35.34,35.37,71621.0,32.939,32.9575,32.8183,32.8461,71621.0
2020-04-06 11:55:00,35.36,35.37,35.19,35.24,40203.0,32.8368,32.8461,32.679,32.7254,40203.0
2020-04-06 12:00:00,35.25,35.34,35.2,35.31,35580.0,32.7347,32.8183,32.6882,32.7904,35580.0
2020-04-06 12:05:00,35.32,35.37,35.23,35.31,40550.0,32.7997,32.8461,32.7161,32.7904,40550.0
2020-04-06 12:10:00,35.32,35.37,35.24,35.37,50286.0,32.7997,32.8461,32.7254,32.8461,50286.0
2020-04-06 12:15:00,35.34,35.45,35.31,35.42,74925.0,32.8183,32.9204,32.7904,32.8925,74925.0
2020-04-06 12:20:00,35.43,35.55,35.38,35.52,44342.0,32.9018,33.0133,32.8554,32.9854,44342.0
2020-04-06 12:25:00,35.52,35.53,35.4,35.46,31198.0,32.9854,32.9947,32.874,32.9297,31198.0
2020-04-06 12:30:00,35.45,35.49,35.37,35.47,37932.0,32.9204,32.9575,32.8461,32.939,37932.0
2020-04-06 12:35:00,35.45,35.5,35.4,35.42,43539.0,32.9204,32.9668,32.874,32.8925,43539.0
2020-04-06 12:40:00,35.42,35.45,35.28,35.34,38042.0,32.8925,32.9204,32.7625,32.8183,38042.0
2020-04-06 12:45:00,35.34,35.38,35.27,35.36,26297.0,32.8183,32.8554,32.7532,32.8368,26297.0
2020-04-06 12:50:00,35.35,35.37,35.28,35.32,29604.0,32.8275,32.8461,32.7625,32.7997,29604.0
2020-04-06 12:55:00,35.31,35.42,35.3,35.41,29450.0,32.7904,32.8925,32.7811,32.8833,29450.0
2020-04-06 13:00:00,35.41,35.42,35.27,35.3,28943.0,32.8833,32.8925,32.7532,32.7811,28943.0
2020-04-06 13:05:00,35.31,35.31,35.25,35.28,19707.0,32.7904,32.7904,32.7347,32.7625,19707.0
2020-04-06 13:10:00,35.29,35.42,35.27,35.39,120694.0,32.7718,32.8925,32.7532,32.8647,120694.0
2020-04-06 13:15:00,35.39,35.41,35.32,35.39,33142.0,32.8647,32.8833,32.7997,32.8647,33142.0
2020-04-06 13:20:00,35.38,35.42,35.33,35.34,46161.0,32.8554,32.8925,32.809,32.8183,46161.0
2020-04-06 13:25:00,35.33,35.4,35.31,35.4,48183.0,32.809,32.874,32.7904,32.874,48183.0
2020-04-06 13:30:00,35.4,35.46,35.34,35.35,62865.0,32.874,32.9297,32.8183,32.8275,62865.0
2020-04-06 13:35:00,35.35,35.51,35.35,35.51,47125.0,32.8275,32.9761,32.8275,32.9761,47125.0
2020-04-06 13:40:00,35.51,35.7,35.49,35.68,74493.0,32.9761,33.1526,32.9575,33.134,74493.0
2020-04-06 13:45:00,35.7,35.71,35.59,35.68,45713.0,33.1526,33.1618,33.0504,33.134,45713.0
2020-04-06 13:50:00,35.68,35.72,35.58,35.72,64695.0,33.134,33.1711,33.0411,33.1711,64695.0
2020-04-06 13:55:00,35.72,35.75,35.66,35.75,53083.0,33.1711,33.199,33.1154,33.199,53083.0
2020-04-06 14:00:00,35.74,35.74,35.62,35.66,73740.0,33.1897,33.1897,33.0783,33.1154,73740.0
2020-04-06 14:05:00,35.66,35.67,35.47,35.48,37896.0,33.1154,33.1247,32.939,32.9483,37896.0
2020-04-06 14:10:00,35.49,35.49,35.33,35.36,59695.0,32.9575,32.9575,32.809,32.8368,59695.0
2020-04-06 14:15:00,35.37,35.4,35.26,35.38,102094.0,32.8461,32.874,32.744,32.8554,102094.0
2020-04-06 14:20:00,35.39,35.43,35.29,35.35,68615.0,32.8647,32.9018,32.7718,32.8275,68615.0
2020-04-06 14:25:00,35.36,35.36,35.18,35.24,57745.0,32.8368,32.8368,32.6697,32.7254,57745.0
2020-04-06 14:30:00,35.24,35.27,35.11,35.2,94320.0,32.7254,32.7532,32.6047,32.6882,94320.0
2020-04-06 14:35:00,35.2,35.25,35.13,35.14,49535.0,32.6882,32.7347,32.6232,32.6325,49535.0
2020-04-06 14:40:00,35.15,35.25,35.12,35.24,48740.0,32.6418,32.7347,32.614,32.7254,48740.0
2020-04-06 14:45:00,35.25,35.28,35.21,35.24,69938.0,32.7347,32.7625,32.6975,32.7254,69938.0
2020-04-06 14:50:00,35.24,35.25,35.18,35.18,36847.0,32.7254,32.7347,32.6697,32.6697,36847.0
2020-04-06 14:55:00,35.19,35.28,35.17,35.23,50799.0,32.679,32.7625,32.6604,32.7161,50799.0
2020-04-06 15:00:00,35.23,35.33,35.13,35.31,112640.0,32.7161,32.809,32.6232,32.7904,112640.0
2020-04-06 15:05:00,35.32,35.41,35.29,35.4,127918.0,32.7997,32.8833,32.7718,32.874,127918.0
2020-04-06 15:10:00,35.41,35.41,35.27,35.35,109388.0,32.8833,32.8833,32.7532,32.8275,109388.0
2020-04-06 15:15:00,35.36,35.4,35.25,35.28,127456.0,32.8368,32.874,32.7347,32.7625,127456.0
2020-04-06 15:20:00,35.27,35.5,35.27,35.44,130561.0,32.7532,32.9668,32.7532,32.9111,130561.0
2020-04-06 15:25:00,35.43,35.52,35.42,35.51,110633.0,32.9018,32.9854,32.8925,32.9761,110633.0
2020-04-06 15:30:00,35.51,35.62,35.43,35.51,168638.0,32.9761,33.0783,32.9018,32.9761,168638.0
2020-04-06 15:35:00,35.52,35.61,35.44,35.59,141791.0,32.9854,33.069,32.9111,33.0504,141791.0
2020-04-06 15:40:00,35.59,35.82,35.57,35.81,140230.0,33.0504,33.264,33.0318,33.2547,140230.0
2020-04-06 15:45:00,35.82,35.84,35.63,35.83,170805.0,33.264,33.2826,33.0876,33.2733,170805.0
2020-04-06 15:50:00,35.86,36.42,35.85,36.26,549580.0,33.3011,33.8212,33.2919,33.6726,549580.0
2020-04-06 15:55:00,36.27,36.33,35.97,36.01,779883.0,33.6819,33.7376,33.4033,33.4404,779883.0
2020-04-07 09:30:00,37.8,37.8,36.91,37.06,425939.0,35.1027,35.1027,34.2762,34.4155,425939.0
2020-04-07 09:35:00,37.08,37.13,36.55,36.56,306289.0,34.4341,34.4805,33.9419,33.9512,306289.0
2020-04-07 09:40:00,36.57,36.88,36.46,36.71,222342.0,33.9605,34.2484,33.8583,34.0905,222342.0
2020-04-07 09:45:00,36.72,36.84,36.37,36.42,227293.0,34.0998,34.2112,33.7748,33.8212,227293.0
2020-04-07 09:50:00,36.41,36.68,36.3,36.64,272691.0,33.8119,34.0626,33.7097,34.0255,272691.0
2020-04-07 09:55:00,36.65,36.72,36.41,36.43,224520.0,34.0348,34.0998,33.8119,33.8305,224520.0
2020-04-07 10:00:00,36.43,36.45,36.1,36.23,150263.0,33.8305,33.849,33.524,33.6447,150263.0
2020-04-07 10:05:00,36.23,36.29,36.07,36.13,215364.0,33.6447,33.7005,33.4962,33.5519,215364.0
2020-04-07 10:10:00,36.14,36.28,35.87,35.94,186840.0,33.5612,33.6912,33.3104,33.3754,186840.0
2020-04-07 10:15:00,35.94,35.95,35.6,35.8,195373.0,33.3754,33.3847,33.0597,33.2454,195373.0
2020-04-07 10:20:00,35.8,35.81,35.23,35.39,244959.0,33.2454,33.2547,32.7161,32.8647,244959.0
2020-04-07 10:25:00,35.39,35.77,35.35,35.62,63010.0,32.8647,33.2176,32.8275,33.0783,63010.0
2020-04-07 10:30:00,35.6,36.05,35.6,35.89,153458.0,33.0597,33.4776,33.0597,33.329,153458.0
2020-04-07 10:35:00,35.89,35.89,35.65,35.77,81824.0,33.329,33.329,33.1061,33.2176,81824.0
2020-04-07 10:40:00,35.78,35.83,35.64,35.65,49232.0,33.2269,33.2733,33.0968,33.1061,49232.0
2020-04-07 10:45:00,35.67,35.86,35.66,35.86,107044.0,33.1247,33.3011,33.1154,33.3011,107044.0
2020-04-07 10:50:00,35.87,35.99,35.77,35.8,150110.0,33.3104,33.4219,33.2176,33.2454,150110.0
2020-04-07 10:55:00,35.82,35.88,35.74,35.79,53026.0,33.264,33.3197,33.1897,33.2361,53026.0
2020-04-07 11:00:00,35.78,35.92,35.76,35.88,134843.0,33.2269,33.3569,33.2083,33.3197,134843.0
2020-04-07 11:05:00,35.86,35.97,35.83,35.96,100840.0,33.3011,33.4033,33.2733,33.394,100840.0
2020-04-07 11:10:00,35.96,36.03,35.9,35.94,64797.0,33.394,33.459,33.3383,33.3754,64797.0
2020-04-07 11:15:00,35.94,36.13,35.93,36.04,158514.0,33.3754,33.5519,33.3662,33.4683,158514.0
2020-04-07 11:20:00,36.04,36.08,35.92,36.02,136973.0,33.4683,33.5054,33.3569,33.4497,136973.0
2020-04-07 11:25:00,36.03,36.25,36.01,36.19,102578.0,33.459,33.6633,33.4404,33.6076,102578.0
2020-04-07 11:30:00,36.18,36.23,36.14,36.15,48576.0,33.5983,33.6447,33.5612,33.5705,48576.0
2020-04-07 11:35:00,36.16,36.41,36.15,36.41,84926.0,33.5797,33.8119,33.5705,33.8119,84926.0
2020-04-07 11:40:00,36.41,36.51,36.38,36.45,62802.0,33.8119,33.9048,33.784,33.849,62802.0
2020-04-07 11:45:00,36.46,36.49,36.31,36.33,92095.0,33.8583,33.8862,33.719,33.7376,92095.0
2020-04-07 11:50:00,36.34,36.41,36.2,36.38,56882.0,33.7469,33.8119,33.6169,33.784,56882.0
2020-04-07 11:55:00,36.37,36.48,36.33,36.41,89710.0,33.7748,33.8769,33.7376,33.8119,89710.0
2020-04-07 12:00:00,36.42,36.53,36.37,36.44,59797.0,33.8212,33.9233,33.7748,33.8398,59797.0
2020-04-07 12:05:00,36.44,36.53,36.41,36.52,57041.0,33.8398,33.9233,33.8119,33.9141,57041.0
2020-04-07 12:10:00,36.51,36.53,36.3,36.38,111719.0,33.9048,33.9233,33.7097,33.784,111719.0
2020-04-07 12:15:00,36.38,36.45,36.36,36.37,85641.0,33.784,33.849,33.7655,33.7748,85641.0
2020-04-07 12:20:00,36.37,36.39,36.14,36.16,87745.0,33.7748,33.7933,33.5612,33.5797,87745.0
2020-04-07 12:25:00,36.17,36.21,36.07,36.19,83154.0,33.589,33.6262,33.4962,33.6076,83154.0
2020-04-07 12:30:00,36.19,36.22,36.06,36.15,88681.0,33.6076,33.6355,33.4869,33.5705,88681.0
2020-04-07 12:35:00,36.15,36.22,36.05,36.18,60810.0,33.5705,33.6355,33.4776,33.5983,60810.0
2020-04-07 12:40:00,36.19,36.27,36.09,36.24,45474.0,33.6076,33.6819,33.5147,33.654,45474.0
2020-04-07 12:45:00,36.25,36.3,36.23,36.23,40775.0,33.6633,33.7097,33.6447,33.6447,40775.0
2020-04-07 12:50:00,36.23,36.25,36.03,36.03,60244.0,33.6447,33.6633,33.459,33.459,60244.0
2020-04-07 12:55:00,36.03,36.18,35.97,36.0,57271.0,33.459,33.5983,33.4033,33.4312,57271.0
2020-04-07 13:00:00,36.01,36.08,35.97,35.98,122437.0,33.4404,33.5054,33.4033,33.4126,122437.0
2020-04-07 13:05:00,35.99,36.06,35.92,35.93,118767.0,33.4219,33.4869,33.3569,33.3662,118767.0
2020-04-07 13:10:00,35.93,35.98,35.85,35.92,165714.0,33.3662,33.4126,33.2919,33.3569,165714.0
2020-04-07 13:15:00,35.92,35.95,35.83,35.88,49513.0,33.3569,33.3847,33.2733,33.3197,49513.0
2020-04-07 13:20:00,35.88,35.94,35.77,35.92,56813.0,33.3197,33.3754,33.2176,33.3569,56813.0
2020-04-07 13:25:00,35.93,35.99,35.86,35.99,102596.0,33.3662,33.4219,33.3011,33.4219,102596.0
2020-04-07 13:30:00,35.99,36.05,35.88,35.92,54630.0,33.4219,33.4776,33.3197,33.3569,54630.0
2020-04-07 13:35:00,35.91,35.98,35.88,35.89,67607.0,33.3476,33.4126,33.3197,33.329,67607.0
2020-04-07 13:40:00,35.89,35.96,35.81,35.83,56010.0,33.329,33.394,33.2547,33.2733,56010.0
2020-04-07 13:45:00,35.83,35.92,35.78,35.79,44538.0,33.2733,33.3569,33.2269,33.2361,44538.0
2020-04-07 13:50:00,35.79,35.84,35.72,35.82,40036.0,33.2361,33.2826,33.1711,33.264,40036.0
2020-04-07 13:55:00,35.81,35.82,35.74,35.75,54547.0,33.2547,33.264,33.1897,33.199,54547.0
2020-04-07 14:00:00,35.76,35.77,35.62,35.63,49664.0,33.2083,33.2176,33.0783,33.0876,49664.0
2020-04-07 14:05:00,35.62,35.7,35.58,35.69,102433.0,33.0783,33.1526,33.0411,33.1433,102433.0
2020-04-07 14:10:00,35.68,35.75,35.59,35.62,74405.0,33.134,33.199,33.0504,33.0783,74405.0
2020-04-07 14:15:00,35.63,35.68,35.53,35.55,67038.0,33.0876,33.134,32.9947,33.0133,67038.0
2020-04-07 14:20:00,35.55,35.77,35.54,35.71,80437.0,33.0133,33.2176,33.004,33.1618,80437.0
2020-04-07 14:25:00,35.72,35.87,35.68,35.72,65624.0,33.1711,33.3104,33.134,33.1711,65624.0
2020-04-07 14:30:00,35.71,35.82,35.68,35.71,59829.0,33.1618,33.264,33.134,33.1618,59829.0
2020-04-07 14:35:00,35.7,35.72,35.56,35.56,34672.0,33.1526,33.1711,33.0226,33.0226,34672.0
2020-04-07 14:40:00,35.56,35.59,35.38,35.44,65192.0,33.0226,33.0504,32.8554,32.9111,65192.0
2020-04-07 14:45:00,35.44,35.5,35.37,35.4,81158.0,32.9111,32.9668,32.8461,32.874,81158.0
2020-04-07 14:50:00,35.39,35.45,35.27,35.27,80498.0,32.8647,32.9204,32.7532,32.7532,80498.0
2020-04-07 14:55:00,35.27,35.37,35.23,35.27,88102.0,32.7532,32.8461,32.7161,32.7532,88102.0
2020-04-07 15:00:00,35.28,35.41,35.25,35.4,163185.0,32.7625,32.8833,32.7347,32.874,163185.0
2020-04-07 15:05:00,35.38,35.5,35.31,35.48,90160.0,32.8554,32.9668,32.7904,32.9483,90160.0
2020-04-07 15:10:00,35.49,35.52,35.41,35.43,110780.0,32.9575,32.9854,32.8833,32.9018,110780.0
2020-04-07 15:15:00,35.44,35.47,35.15,35.16,116006.0,32.9111,32.939,32.6418,32.6511,116006.0
2020-04-07 15:20:00,35.17,35.21,35.01,35.03,90753.0,32.6604,32.6975,32.5118,32.5304,90753.0
2020-04-07 15:25:00,35.04,35.28,35.04,35.08,121287.0,32.5397,32.7625,32.5397,32.5768,121287.0
2020-04-07 15:30:00,35.09,35.27,34.98,35.21,126620.0,32.5861,32.7532,32.4839,32.6975,126620.0
2020-04-07 15:35:00,35.2,35.32,35.07,35.25,146755.0,32.6882,32.7997,32.5675,32.7347,146755.0
2020-04-07 15:40:00,35.25,35.32,35.13,35.15,156788.0,32.7347,32.7997,32.6232,32.6418,156788.0
2020-04-07 15:45:00,35.14,35.32,35.13,35.32,259029.0,32.6325,32.7997,32.6232,32.7997,259029.0
2020-04-07 15:50:00,35.34,35.34,34.73,34.98,353360.0,32.8183,32.8183,32.2518,32.4839,353360.0
2020-04-07 15:55:00,34.97,35.12,34.79,34.84,734455.0,32.4747,32.614,32.3075,32.3539,734455.0
2020-04-08 09:30:00,35.45,35.48,34.91,35.0,199898.0,32.9204,32.9483,32.4189,32.5025,199898.0
2020-04-08 09:35:00,35.0,35.11,34.78,35.0,167484.0,32.5025,32.6047,32.2982,32.5025,167484.0
2020-04-08 09:40:00,34.99,35.06,34.84,34.96,181963.0,32.4932,32.5582,32.3539,32.4654,181963.0
2020-04-08 09:45:00,34.96,35.02,34.76,34.94,138708.0,32.4654,32.5211,32.2796,32.4468,138708.0
2020-04-08 09:50:00,34.94,35.04,34.88,34.93,110073.0,32.4468,32.5397,32.3911,32.4375,110073.0
2020-04-08 09:55:00,34.92,34.97,34.69,34.77,116164.0,32.4282,32.4747,32.2146,32.2889,116164.0
2020-04-08 10:00:00,34.77,34.87,34.67,34.68,83134.0,32.2889,32.3818,32.1961,32.2053,83134.0
2020-04-08 10:05:00,34.7,34.78,34.63,34.75,81269.0,32.2239,32.2982,32.1589,32.2704,81269.0
2020-04-08 10:10:00,34.77,35.01,34.77,34.88,99927.0,32.2889,32.5118,32.2889,32.3911,99927.0
2020-04-08 10:15:00,34.89,35.01,34.84,35.01,77469.0,32.4004,32.5118,32.3539,32.5118,77469.0
2020-04-08 10:20:00,35.02,35.07,34.91,35.01,38989.0,32.5211,32.5675,32.4189,32.5118,38989.0
2020-04-08 10:25:00,35.02,35.2,34.99,35.13,45927.0,32.5211,32.6882,32.4932,32.6232,45927.0
2020-04-08 10:30:00,35.16,35.17,35.06,35.13,46673.0,32.6511,32.6604,32.5582,32.6232,46673.0
2020-04-08 10:35:00,35.14,35.22,35.14,35.21,53398.0,32.6325,32.7068,32.6325,32.6975,53398.0
2020-04-08 10:40:00,35.21,35.31,35.11,35.18,77679.0,32.6975,32.7904,32.6047,32.6697,77679.0
2020-04-08 10:45:00,35.18,35.34,35.18,35.32,65387.0,32.6697,32.8183,32.6697,32.7997,65387.0
2020-04-08 10:50:00,35.34,35.39,35.3,35.3,44469.0,32.8183,32.8647,32.7811,32.7811,44469.0
2020-04-08 10:55:00,35.29,35.4,35.22,35.38,49910.0,32.7718,32.874,32.7068,32.8554,49910.0
2020-04-08 11:00:00,35.38,35.41,35.26,35.28,42757.0,32.8554,32.8833,32.744,32.7625,42757.0
2020-04-08 11:05:00,35.28,35.34,35.2,35.29,56771.0,32.7625,32.8183,32.6882,32.7718,56771.0
2020-04-08 11:10:00,35.3,35.45,35.29,35.37,48794.0,32.7811,32.9204,32.7718,32.8461,48794.0
2020-04-08 11:15:00,35.36,35.37,35.25,35.33,112721.0,32.8368,32.8461,32.7347,32.809,112721.0
2020-04-08 11:20:00,35.34,35.4,35.27,35.27,171336.0,32.8183,32.874,32.7532,32.7532,171336.0
2020-04-08 11:25:00,35.26,35.43,35.26,35.39,125382.0,32.744,32.9018,32.744,32.8647,125382.0
2020-04-08 11:30:00,35.39,35.6,35.34,35.56,159497.0,32.8647,33.0597,32.8183,33.0226,159497.0
2020-04-08 11:35:00,35.55,35.73,35.55,35.71,62033.0,33.0133,33.1804,33.0133,33.1618,62033.0
2020-04-08 11:40:00,35.72,35.89,35.71,35.86,67788.0,33.1711,33.329,33.1618,33.3011,67788.0
2020-04-08 11:45:00,35.88,35.9,35.83,35.84,54029.0,33.3197,33.3383,33.2733,33.2826,54029.0
2020-04-08 11:50:00,35.84,35.84,35.71,35.8,45781.0,33.2826,33.2826,33.1618,33.2454,45781.0
2020-04-08 11:55:00,35.81,35.83,35.75,35.76,35317.0,33.2547,33.2733,33.199,33.2083,35317.0
2020-04-08 12:00:00,35.77,35.84,35.67,35.84,38172.0,33.2176,33.2826,33.1247,33.2826,38172.0
2020-04-08 12:05:00,35.82,35.86,35.76,35.78,29482.0,33.264,33.3011,33.2083,33.2269,29482.0
2020-04-08 12:10:00,35.78,35.79,35.68,35.7,31552.0,33.2269,33.2361,33.134,33.1526,31552.0
2020-04-08 12:15:00,35.71,35.88,35.71,35.87,37897.0,33.1618,33.3197,33.1618,33.3104,37897.0
2020-04-08 12:20:00,35.87,36.02,35.84,36.02,53403.0,33.3104,33.4497,33.2826,33.4497,53403.0
2020-04-08 12:25:00,36.02,36.11,36.0,36.11,77750.0,33.4497,33.5333,33.4312,33.5333,77750.0
2020-04-08 12:30:00,36.11,36.17,36.04,36.08,54888.0,33.5333,33.589,33.4683,33.5054,54888.0
2020-04-08 12:35:00,36.08,36.18,35.99,36.16,51251.0,33.5054,33.5983,33.4219,33.5797,51251.0
2020-04-08 12:40:00,36.15,36.16,35.97,36.0,44520.0,33.5705,33.5797,33.4033,33.4312,44520.0
2020-04-08 12:45:00,36.01,36.07,35.97,35.98,31101.0,33.4404,33.4962,33.4033,33.4126,31101.0
2020-04-08 12:50:00,35.99,36.01,35.89,35.93,34599.0,33.4219,33.4404,33.329,33.3662,34599.0
2020-04-08 12:55:00,35.92,35.93,35.84,35.89,42812.0,33.3569,33.3662,33.2826,33.329,42812.0
2020-04-08 13:00:00,35.9,35.93,35.85,35.9,58341.0,33.3383,33.3662,33.2919,33.3383,58341.0
2020-04-08 13:05:00,35.9,35.97,35.86,35.88,22731.0,33.3383,33.4033,33.3011,33.3197,22731.0
2020-04-08 13:10:00,35.88,35.89,35.83,35.86,20493.0,33.3197,33.329,33.2733,33.3011,20493.0
2020-04-08 13:15:00,35.87,35.9,35.82,35.88,19932.0,33.3104,33.3383,33.264,33.3197,19932.0
2020-04-08 13:20:00,35.87,35.95,35.85,35.93,24432.0,33.3104,33.3847,33.2919,33.3662,24432.0
2020-04-08 13:25:00,35.95,35.95,35.8,35.82,27795.0,33.3847,33.3847,33.2454,33.264,27795.0
2020-04-08 13:30:00,35.82,35.85,35.67,35.73,42316.0,33.264,33.2919,33.1247,33.1804,42316.0
2020-04-08 13:35:00,35.73,35.85,35.67,35.77,150079.0,33.1804,33.2919,33.1247,33.2176,150079.0
2020-04-08 13:40:00,35.77,35.81,35.69,35.72,44831.0,33.2176,33.2547,33.1433,33.1711,44831.0
2020-04-08 13:45:00,35.7,35.8,35.7,35.73,41959.0,33.1526,33.2454,33.1526,33.1804,41959.0
2020-04-08 13:50:00,35.74,35.75,35.67,35.68,35958.0,33.1897,33.199,33.1247,33.134,35958.0
2020-04-08 13:55:00,35.67,35.7,35.55,35.67,53087.0,33.1247,33.1526,33.0133,33.1247,53087.0
2020-04-08 14:00:00,35.68,35.79,35.61,35.73,41835.0,33.134,33.2361,33.069,33.1804,41835.0
2020-04-08 14:05:00,35.75,35.8,35.71,35.79,46825.0,33.199,33.2454,33.1618,33.2361,46825.0
2020-04-08 14:10:00,35.78,35.84,35.76,35.77,34084.0,33.2269,33.2826,33.2083,33.2176,34084.0
2020-04-08 14:15:00,35.79,35.84,35.74,35.78,36888.0,33.2361,33.2826,33.1897,33.2269,36888.0
2020-04-08 14:20:00,35.79,35.92,35.74,35.9,44400.0,33.2361,33.3569,33.1897,33.3383,44400.0
2020-04-08 14:25:00,35.9,35.97,35.88,35.9,34022.0,33.3383,33.4033,33.3197,33.3383,34022.0
2020-04-08 14:30:00,35.9,36.02,35.9,35.97,37639.0,33.3383,33.4497,33.3383,33.4033,37639.0
2020-04-08 14:35:00,35.96,36.03,35.93,36.01,39664.0,33.394,33.459,33.3662,33.4404,39664.0
2020-04-08 14:40:00,36.01,36.16,36.01,36.07,74919.0,33.4404,33.5797,33.4404,33.4962,74919.0
2020-04-08 14:45:00,36.08,36.11,35.96,35.99,67488.0,33.5054,33.5333,33.394,33.4219,67488.0
2020-04-08 14:50:00,36.0,36.18,35.99,36.18,62564.0,33.4312,33.5983,33.4219,33.5983,62564.0
2020-04-08 14:55:00,36.17,36.24,36.11,36.23,92501.0,33.589,33.654,33.5333,33.6447,92501.0
2020-04-08 15:00:00,36.22,36.33,36.17,36.33,77090.0,33.6355,33.7376,33.589,33.7376,77090.0
2020-04-08 15:05:00,36.32,36.44,36.31,36.41,82845.0,33.7283,33.8398,33.719,33.8119,82845.0
2020-04-08 15:10:00,36.42,36.43,36.24,36.25,67708.0,33.8212,33.8305,33.654,33.6633,67708.0
2020-04-08 15:15:00,36.25,36.36,36.24,36.32,95455.0,33.6633,33.7655,33.654,33.7283,95455.0
2020-04-08 15:20:00,36.32,36.34,36.15,36.17,79126.0,33.7283,33.7469,33.5705,33.589,79126.0
2020-04-08 15:25:00,36.18,36.33,36.18,36.29,92134.0,33.5983,33.7376,33.5983,33.7005,92134.0
2020-04-08 15:30:00,36.29,36.43,36.25,36.27,109282.0,33.7005,33.8305,33.6633,33.6819,109282.0
2020-04-08 15:35:00,36.28,36.28,36.11,36.11,138297.0,33.6912,33.6912,33.5333,33.5333,138297.0
2020-04-08 15:40:00,36.11,36.34,36.03,36.33,139959.0,33.5333,33.7469,33.459,33.7376,139959.0
2020-04-08 15:45:00,36.33,36.41,36.26,36.37,167141.0,33.7376,33.8119,33.6726,33.7748,167141.0
2020-04-08 15:50:00,36.37,36.76,36.36,36.68,315420.0,33.7748,34.1369,33.7655,34.0626,315420.0
2020-04-08 15:55:00,36.69,36.7,36.43,36.46,411534.0,34.0719,34.0812,33.8305,33.8583,411534.0
2020-04-09 09:30:00,37.21,37.78,37.19,37.41,256618.0,34.5548,35.0841,34.5362,34.7405,256618.0
2020-04-09 09:35:00,37.43,37.51,37.13,37.21,117867.0,34.7591,34.8334,34.4805,34.5548,117867.0
2020-04-09 09:40:00,37.22,37.61,37.16,37.58,227377.0,34.5641,34.9263,34.5084,34.8984,227377.0
2020-04-09 09:45:00,37.58,37.62,37.51,37.59,158961.0,34.8984,34.9356,34.8334,34.9077,158961.0
2020-04-09 09:50:00,37.58,37.62,37.36,37.59,120032.0,34.8984,34.9356,34.6941,34.9077,120032.0
2020-04-09 09:55:00,37.58,37.88,37.56,37.86,117791.0,34.8984,35.177,34.8798,35.1584,117791.0
2020-04-09 10:00:00,37.87,37.9,37.75,37.84,186456.0,35.1677,35.1956,35.0563,35.1399,186456.0
2020-04-09 10:05:00,37.84,37.95,37.47,37.53,158369.0,35.1399,35.242,34.7963,34.852,158369.0
2020-04-09 10:10:00,37.54,37.77,37.52,37.75,70038.0,34.8613,35.0749,34.8427,35.0563,70038.0
2020-04-09 10:15:00,37.77,37.79,37.66,37.7,168931.0,35.0749,35.0934,34.9727,35.0098,168931.0
2020-04-09 10:20:00,37.7,37.76,37.46,37.49,172325.0,35.0098,35.0656,34.787,34.8148,172325.0
2020-04-09 10:25:00,37.48,37.66,37.42,37.66,173340.0,34.8055,34.9727,34.7498,34.9727,173340.0
2020-04-09 10:30:00,37.66,37.68,37.48,37.62,84497.0,34.9727,34.9913,34.8055,34.9356,84497.0
2020-04-09 10:35:00,37.61,37.83,37.56,37.8,61282.0,34.9263,35.1306,34.8798,35.1027,61282.0
2020-04-09 10:40:00,37.78,37.83,37.66,37.79,127870.0,35.0841,35.1306,34.9727,35.0934,127870.0
2020-04-09 10:45:00,37.79,37.8,37.51,37.54,54809.0,35.0934,35.1027,34.8334,34.8613,54809.0
2020-04-09 10:50:00,37.53,37.54,37.29,37.32,61365.0,34.852,34.8613,34.6291,34.657,61365.0
2020-04-09 10:55:00,37.33,37.5,37.3,37.45,84733.0,34.6663,34.8241,34.6384,34.7777,84733.0
2020-04-09 11:00:00,37.44,37.47,37.31,37.37,93643.0,34.7684,34.7963,34.6477,34.7034,93643.0
2020-04-09 11:05:00,37.37,37.58,37.36,37.55,117181.0,34.7034,34.8984,34.6941,34.8706,117181.0
2020-04-09 11:10:00,37.56,37.63,37.44,37.51,64638.0,34.8798,34.9448,34.7684,34.8334,64638.0
2020-04-09 11:15:00,37.49,37.53,37.43,37.52,70116.0,34.8148,34.852,34.7591,34.8427,70116.0
2020-04-09 11:20:00,37.52,37.63,37.45,37.46,77888.0,34.8427,34.9448,34.7777,34.787,77888.0
2020-04-09 11:25:00,37.46,37.58,37.34,37.54,85358.0,34.787,34.8984,34.6755,34.8613,85358.0
2020-04-09 11:30:00,37.53,37.53,37.38,37.43,70317.0,34.852,34.852,34.7127,34.7591,70317.0
2020-04-09 11:35:00,37.43,37.5,37.33,37.44,59031.0,34.7591,34.8241,34.6663,34.7684,59031.0
2020-04-09 11:40:00,37.45,37.51,37.39,37.48,59231.0,34.7777,34.8334,34.722,34.8055,59231.0
2020-04-09 11:45:00,37.49,37.57,37.44,37.57,110255.0,34.8148,34.8891,34.7684,34.8891,110255.0
2020-04-09 11:50:00,37.58,37.63,37.49,37.51,72790.0,34.8984,34.9448,34.8148,34.8334,72790.0
2020-04-09 11:55:00,37.51,37.54,37.47,37.52,57007.0,34.8334,34.8613,34.7963,34.8427,57007.0
2020-04-09 12:00:00,37.52,37.6,37.46,37.55,84602.0,34.8427,34.917,34.787,34.8706,84602.0
2020-04-09 12:05:00,37.56,37.63,37.43,37.5,117063.0,34.8798,34.9448,34.7591,34.8241,117063.0
2020-04-09 12:10:00,37.52,37.58,37.49,37.58,63864.0,34.8427,34.8984,34.8148,34.8984,63864.0
2020-04-09 12:15:00,37.58,37.67,37.54,37.67,87816.0,34.8984,34.982,34.8613,34.982,87816.0
2020-04-09 12:20:00,37.66,37.7,37.53,37.54,48246.0,34.9727,35.0098,34.852,34.8613,48246.0
2020-04-09 12:25:00,37.54,37.54,37.35,37.4,67499.0,34.8613,34.8613,34.6848,34.7313,67499.0
2020-04-09 12:30:00,37.4,37.48,37.38,37.42,91067.0,34.7313,34.8055,34.7127,34.7498,91067.0
2020-04-09 12:35:00,37.43,37.56,37.39,37.53,105701.0,34.7591,34.8798,34.722,34.852,105701.0
2020-04-09 12:40:00,37.53,37.56,37.47,37.5,127968.0,34.852,34.8798,34.7963,34.8241,127968.0
2020-04-09 12:45:00,37.5,37.53,37.37,37.38,93434.0,34.8241,34.852,34.7034,34.7127,93434.0
2020-04-09 12:50:00,37.38,37.45,37.31,37.4,104280.0,34.7127,34.7777,34.6477,34.7313,104280.0
2020-04-09 12:55:00,37.4,37.56,37.37,37.41,100265.0,34.7313,34.8798,34.7034,34.7405,100265.0
2020-04-09 13:00:00,37.44,37.49,37.36,37.42,99840.0,34.7684,34.8148,34.6941,34.7498,99840.0
2020-04-09 13:05:00,37.4,37.44,37.22,37.44,233206.0,34.7313,34.7684,34.5641,34.7684,233206.0
2020-04-09 13:10:00,37.43,37.44,37.28,37.4,78983.0,34.7591,34.7684,34.6198,34.7313,78983.0
2020-04-09 13:15:00,37.41,37.43,37.31,37.41,141328.0,34.7405,34.7591,34.6477,34.7405,141328.0
2020-04-09 13:20:00,37.41,37.41,37.34,37.39,125063.0,34.7405,34.7405,34.6755,34.722,125063.0
2020-04-09 13:25:00,37.37,37.47,37.32,37.37,187803.0,34.7034,34.7963,34.657,34.7034,187803.0
2020-04-09 13:30:00,37.38,37.4,37.23,37.23,129105.0,34.7127,34.7313,34.5734,34.5734,129105.0
2020-04-09 13:35:00,37.24,37.27,37.13,37.16,142202.0,34.5827,34.6105,34.4805,34.5084,142202.0
2020-04-09 13:40:00,37.16,37.27,37.16,37.22,39186.0,34.5084,34.6105,34.5084,34.5641,39186.0
2020-04-09 13:45:00,37.23,37.23,37.1,37.11,52290.0,34.5734,34.5734,34.4527,34.462,52290.0
2020-04-09 13:50:00,37.13,37.15,37.04,37.06,74617.0,34.4805,34.4991,34.3969,34.4155,74617.0
2020-04-09 13:55:00,37.07,37.15,37.01,37.05,96322.0,34.4248,34.4991,34.3691,34.4062,96322.0
2020-04-09 14:00:00,37.06,37.06,36.85,36.88,128565.0,34.4155,34.4155,34.2205,34.2484,128565.0
2020-04-09 14:05:00,36.87,36.87,36.73,36.76,75031.0,34.2391,34.2391,34.1091,34.1369,75031.0
2020-04-09 14:10:00,36.75,36.79,36.68,36.7,131486.0,34.1276,34.1648,34.0626,34.0812,131486.0
2020-04-09 14:15:00,36.69,36.81,36.66,36.71,82634.0,34.0719,34.1834,34.0441,34.0905,82634.0
2020-04-09 14:20:00,36.71,36.86,36.61,36.82,121968.0,34.0905,34.2298,33.9976,34.1926,121968.0
2020-04-09 14:25:00,36.83,36.88,36.68,36.7,84665.0,34.2019,34.2484,34.0626,34.0812,84665.0
2020-04-09 14:30:00,36.71,36.82,36.64,36.64,72144.0,34.0905,34.1926,34.0255,34.0255,72144.0
2020-04-09 14:35:00,36.64,36.67,36.53,36.56,139956.0,34.0255,34.0533,33.9233,33.9512,139956.0
2020-04-09 14:40:00,36.57,36.61,36.46,36.56,89055.0,33.9605,33.9976,33.8583,33.9512,89055.0
2020-04-09 14:45:00,36.57,36.59,36.34,36.38,109009.0,33.9605,33.9791,33.7469,33.784,109009.0
2020-04-09 14:50:00,36.39,36.45,36.21,36.22,105769.0,33.7933,33.849,33.6262,33.6355,105769.0
2020-04-09 14:55:00,36.22,36.36,36.16,36.3,174625.0,33.6355,33.7655,33.5797,33.7097,174625.0
2020-04-09 15:00:00,36.31,36.31,36.11,36.2,220043.0,33.719,33.719,33.5333,33.6169,220043.0
2020-04-09 15:05:00,36.22,36.44,36.13,36.38,129483.0,33.6355,33.8398,33.5519,33.784,129483.0
2020-04-09 15:10:00,36.38,36.49,36.33,36.47,138899.0,33.784,33.8862,33.7376,33.8676,138899.0
2020-04-09 15:15:00,36.47,36.58,36.44,36.49,114110.0,33.8676,33.9698,33.8398,33.8862,114110.0
2020-04-09 15:20:00,36.5,36.55,36.41,36.51,143195.0,33.8955,33.9419,33.8119,33.9048,143195.0
2020-04-09 15:25:00,36.52,36.61,36.48,36.57,187644.0,33.9141,33.9976,33.8769,33.9605,187644.0
2020-04-09 15:30:00,36.57,36.64,36.55,36.62,227114.0,33.9605,34.0255,33.9419,34.0069,227114.0
2020-04-09 15:35:00,36.62,36.63,36.47,36.62,132121.0,34.0069,34.0162,33.8676,34.0069,132121.0
2020-04-09 15:40:00,36.62,36.63,36.56,36.59,197934.0,34.0069,34.0162,33.9512,33.9791,197934.0
2020-04-09 15:45:00,36.61,36.63,36.4,36.44,263389.0,33.9976,34.0162,33.8026,33.8398,263389.0
2020-04-09 15:50:00,36.43,36.62,36.28,36.61,403147.0,33.8305,34.0069,33.6912,33.9976,403147.0
2020-04-09 15:55:00,36.6,36.62,36.47,36.52,477508.0,33.9883,34.0069,33.8676,33.9141,477508.0
2020-04-13 09:30:00,36.4,36.62,35.94,36.04,151262.0,33.8026,34.0069,33.3754,33.4683,151262.0
2020-04-13 09:35:00,36.02,36.03,35.74,35.84,122787.0,33.4497,33.459,33.1897,33.2826,122787.0
2020-04-13 09:40:00,35.84,35.86,35.44,35.56,116473.0,33.2826,33.3011,32.9111,33.0226,116473.0
2020-04-13 09:45:00,35.58,35.6,35.34,35.47,73103.0,33.0411,33.0597,32.8183,32.939,73103.0
2020-04-13 09:50:00,35.45,35.78,35.42,35.76,77316.0,32.9204,33.2269,32.8925,33.2083,77316.0
2020-04-13 09:55:00,35.77,35.87,35.41,35.42,99883.0,33.2176,33.3104,32.8833,32.8925,99883.0
2020-04-13 10:00:00,35.43,35.65,35.4,35.57,93234.0,32.9018,33.1061,32.874,33.0318,93234.0
2020-04-13 10:05:00,35.56,35.63,35.4,35.45,71729.0,33.0226,33.0876,32.874,32.9204,71729.0
2020-04-13 10:10:00,35.45,35.46,35.28,35.39,85221.0,32.9204,32.9297,32.7625,32.8647,85221.0
2020-04-13 10:15:00,35.4,35.4,35.05,35.07,64515.0,32.874,32.874,32.5489,32.5675,64515.0
2020-04-13 10:20:00,35.08,35.22,35.05,35.13,72620.0,32.5768,32.7068,32.5489,32.6232,72620.0
2020-04-13 10:25:00,35.13,35.26,35.08,35.21,65362.0,32.6232,32.744,32.5768,32.6975,65362.0
2020-04-13 10:30:00,35.21,35.21,35.03,35.07,66178.0,32.6975,32.6975,32.5304,32.5675,66178.0
2020-04-13 10:35:00,35.08,35.11,34.73,34.88,184551.0,32.5768,32.6047,32.2518,32.3911,184551.0
2020-04-13 10:40:00,34.87,34.91,34.77,34.79,154489.0,32.3818,32.4189,32.2889,32.3075,154489.0
2020-04-13 10:45:00,34.79,34.99,34.75,34.85,140757.0,32.3075,32.4932,32.2704,32.3632,140757.0
2020-04-13 10:50:00,34.85,34.96,34.82,34.89,107191.0,32.3632,32.4654,32.3354,32.4004,107191.0
2020-04-13 10:55:00,34.89,35.04,34.85,34.98,44691.0,32.4004,32.5397,32.3632,32.4839,44691.0
2020-04-13 11:00:00,34.98,35.01,34.82,34.89,82185.0,32.4839,32.5118,32.3354,32.4004,82185.0
2020-04-13 11:05:00,34.89,34.89,34.49,34.54,129071.0,32.4004,32.4004,32.0289,32.0753,129071.0
2020-04-13 11:10:00,34.55,34.75,34.55,34.71,47869.0,32.0846,32.2704,32.0846,32.2332,47869.0
2020-04-13 11:15:00,34.72,34.84,34.71,34.82,42764.0,32.2425,32.3539,32.2332,32.3354,42764.0
2020-04-13 11:20:00,34.82,34.96,34.76,34.95,50119.0,32.3354,32.4654,32.2796,32.4561,50119.0
2020-04-13 11:25:00,34.94,35.06,34.93,35.05,52890.0,32.4468,32.5582,32.4375,32.5489,52890.0
2020-04-13 11:30:00,35.06,35.12,35.0,35.04,94644.0,32.5582,32.614,32.5025,32.5397,94644.0
2020-04-13 11:35:00,35.04,35.1,34.97,34.97,36048.0,32.5397,32.5954,32.4747,32.4747,36048.0
2020-04-13 11:40:00,34.98,34.99,34.83,34.87,35973.0,32.4839,32.4932,32.3446,32.3818,35973.0
2020-04-13 11:45:00,34.87,35.04,34.87,35.04,27018.0,32.3818,32.5397,32.3818,32.5397,27018.0
2020-04-13 11:50:00,35.03,35.14,35.02,35.12,56290.0,32.5304,32.6325,32.5211,32.614,56290.0
2020-04-13 11:55:00,35.11,35.23,35.07,35.11,59068.0,32.6047,32.7161,32.5675,32.6047,59068.0
2020-04-13 12:00:00,35.11,35.23,35.08,35.22,46055.0,32.6047,32.7161,32.5768,32.7068,46055.0
2020-04-13 12:05:00,35.22,35.32,35.16,35.21,48665.0,32.7068,32.7997,32.6511,32.6975,48665.0
2020-04-13 12:10:00,35.23,35.29,35.15,35.28,49708.0,32.7161,32.7718,32.6418,32.7625,49708.0
2020-04-13 12:15:00,35.28,35.37,35.24,35.28,53760.0,32.7625,32.8461,32.7254,32.7625,53760.0
2020-04-13 12:20:00,35.29,35.31,35.21,35.23,41439.0,32.7718,32.7904,32.6975,32.7161,41439.0
2020-04-13 12:25:00,35.24,35.29,35.17,35.28,39678.0,32.7254,32.7718,32.6604,32.7625,39678.0
2020-04-13 12:30:00,35.28,35.28,35.08,35.11,35473.0,32.7625,32.7625,32.5768,32.6047,35473.0
2020-04-13 12:35:00,35.11,35.18,35.07,35.12,25836.0,32.6047,32.6697,32.5675,32.614,25836.0
2020-04-13 12:40:00,35.14,35.18,35.1,35.13,29231.0,32.6325,32.6697,32.5954,32.6232,29231.0
2020-04-13 12:45:00,35.13,35.25,35.12,35.22,38708.0,32.6232,32.7347,32.614,32.7068,38708.0
2020-04-13 12:50:00,35.23,35.23,35.01,35.02,51435.0,32.7161,32.7161,32.5118,32.5211,51435.0
2020-04-13 12:55:00,35.04,35.04,34.96,35.02,24648.0,32.5397,32.5397,32.4654,32.5211,24648.0
2020-04-13 13:00:00,35.03,35.03,34.96,35.01,32729.0,32.5304,32.5304,32.4654,32.5118,32729.0
2020-04-13 13:05:00,35.03,35.13,35.02,35.13,31927.0,32.5304,32.6232,32.5211,32.6232,31927.0
2020-04-13 13:10:00,35.11,35.12,34.97,35.01,48791.0,32.6047,32.614,32.4747,32.5118,48791.0
2020-04-13 13:15:00,35.02,35.04,34.95,35.04,35196.0,32.5211,32.5397,32.4561,32.5397,35196.0
2020-04-13 13:20:00,35.05,35.11,35.02,35.05,48407.0,32.5489,32.6047,32.5211,32.5489,48407.0
2020-04-13 13:25:00,35.05,35.18,35.02,35.16,71121.0,32.5489,32.6697,32.5211,32.6511,71121.0
2020-04-13 13:30:00,35.16,35.25,35.13,35.17,52945.0,32.6511,32.7347,32.6232,32.6604,52945.0
2020-04-13 13:35:00,35.16,35.24,35.1,35.21,24538.0,32.6511,32.7254,32.5954,32.6975,24538.0
2020-04-13 13:40:00,35.2,35.21,35.15,35.19,45047.0,32.6882,32.6975,32.6418,32.679,45047.0
2020-04-13 13:45:00,35.19,35.22,35.16,35.17,26911.0,32.679,32.7068,32.6511,32.6604,26911.0
2020-04-13 13:50:00,35.17,35.24,35.15,35.22,66258.0,32.6604,32.7254,32.6418,32.7068,66258.0
2020-04-13 13:55:00,35.22,35.22,35.1,35.13,41305.0,32.7068,32.7068,32.5954,32.6232,41305.0
2020-04-13 14:00:00,35.14,35.22,35.09,35.2,27084.0,32.6325,32.7068,32.5861,32.6882,27084.0
2020-04-13 14:05:00,35.2,35.22,35.07,35.07,41815.0,32.6882,32.7068,32.5675,32.5675,41815.0
2020-04-13 14:10:00,35.07,35.07,34.89,34.91,38431.0,32.5675,32.5675,32.4004,32.4189,38431.0
2020-04-13 14:15:00,34.91,34.99,34.89,34.98,33955.0,32.4189,32.4932,32.4004,32.4839,33955.0
2020-04-13 14:20:00,34.97,35.0,34.88,34.95,42387.0,32.4747,32.5025,32.3911,32.4561,42387.0
2020-04-13 14:25:00,34.96,34.99,34.87,34.98,32988.0,32.4654,32.4932,32.3818,32.4839,32988.0
2020-04-13 14:30:00,34.98,35.04,34.9,34.91,54643.0,32.4839,32.5397,32.4096,32.4189,54643.0
2020-04-13 14:35:00,34.92,34.92,34.8,34.81,50975.0,32.4282,32.4282,32.3168,32.3261,50975.0
2020-04-13 14:40:00,34.8,34.84,34.75,34.8,82502.0,32.3168,32.3539,32.2704,32.3168,82502.0
2020-04-13 14:45:00,34.8,34.89,34.76,34.85,56793.0,32.3168,32.4004,32.2796,32.3632,56793.0
2020-04-13 14:50:00,34.84,34.9,34.84,34.9,64842.0,32.3539,32.4096,32.3539,32.4096,64842.0
2020-04-13 14:55:00,34.9,34.97,34.86,34.96,35311.0,32.4096,32.4747,32.3725,32.4654,35311.0
2020-04-13 15:00:00,34.96,34.97,34.83,34.86,73258.0,32.4654,32.4747,32.3446,32.3725,73258.0
2020-04-13 15:05:00,34.86,34.92,34.83,34.88,89624.0,32.3725,32.4282,32.3446,32.3911,89624.0
2020-04-13 15:10:00,34.89,35.02,34.88,34.95,95807.0,32.4004,32.5211,32.3911,32.4561,95807.0
2020-04-13 15:15:00,34.95,35.1,34.91,35.08,88925.0,32.4561,32.5954,32.4189,32.5768,88925.0
2020-04-13 15:20:00,35.09,35.19,35.08,35.19,66029.0,32.5861,32.679,32.5768,32.679,66029.0
2020-04-13 15:25:00,35.17,35.18,35.06,35.16,54798.0,32.6604,32.6697,32.5582,32.6511,54798.0
2020-04-13 15:30:00,35.16,35.19,35.1,35.15,156813.0,32.6511,32.679,32.5954,32.6418,156813.0
2020-04-13 15:35:00,35.14,35.23,35.1,35.23,94591.0,32.6325,32.7161,32.5954,32.7161,94591.0
2020-04-13 15:40:00,35.23,35.4,35.2,35.38,107032.0,32.7161,32.874,32.6882,32.8554,107032.0
2020-04-13 15:45:00,35.38,35.46,35.3,35.43,89949.0,32.8554,32.9297,32.7811,32.9018,89949.0
2020-04-13 15:50:00,35.42,35.43,34.77,34.87,858186.0,32.8925,32.9018,32.2889,32.3818,858186.0
2020-04-13 15:55:00,34.87,34.97,34.6,34.85,1697973.0,32.3818,32.4747,32.1311,32.3632,1697973.0
2020-04-14 09:30:00,35.64,35.72,35.4,35.55,193048.0,33.0968,33.1711,32.874,33.0133,193048.0
2020-04-14 09:35:00,35.53,35.83,35.53,35.69,73353.0,32.9947,33.2733,32.9947,33.1433,73353.0
2020-04-14 09:40:00,35.69,35.95,35.63,35.95,118760.0,33.1433,33.3847,33.0876,33.3847,118760.0
2020-04-14 09:45:00,35.95,35.95,35.67,35.76,58617.0,33.3847,33.3847,33.1247,33.2083,58617.0
2020-04-14 09:50:00,35.77,35.81,35.55,35.57,82102.0,33.2176,33.2547,33.0133,33.0318,82102.0
2020-04-14 09:55:00,35.58,35.78,35.5,35.6,80212.0,33.0411,33.2269,32.9668,33.0597,80212.0
2020-04-14 10:00:00,35.59,35.71,35.55,35.68,49615.0,33.0504,33.1618,33.0133,33.134,49615.0
2020-04-14 10:05:00,35.71,35.73,35.56,35.66,49606.0,33.1618,33.1804,33.0226,33.1154,49606.0
2020-04-14 10:10:00,35.66,35.75,35.59,35.67,56641.0,33.1154,33.199,33.0504,33.1247,56641.0
2020-04-14 10:15:00,35.67,35.77,35.64,35.76,44742.0,33.1247,33.2176,33.0968,33.2083,44742.0
2020-04-14 10:20:00,35.76,35.81,35.62,35.63,208586.0,33.2083,33.2547,33.0783,33.0876,208586.0
2020-04-14 10:25:00,35.63,35.64,35.43,35.52,100392.0,33.0876,33.0968,32.9018,32.9854,100392.0
2020-04-14 10:30:00,35.51,35.52,35.25,35.34,57623.0,32.9761,32.9854,32.7347,32.8183,57623.0
2020-04-14 10:35:00,35.33,35.44,35.29,35.31,55692.0,32.809,32.9111,32.7718,32.7904,55692.0
2020-04-14 10:40:00,35.32,35.37,35.24,35.34,94132.0,32.7997,32.8461,32.7254,32.8183,94132.0
2020-04-14 10:45:00,35.35,35.45,35.22,35.23,67704.0,32.8275,32.9204,32.7068,32.7161,67704.0
2020-04-14 10:50:00,35.24,35.28,34.98,35.0,412677.0,32.7254,32.7625,32.4839,32.5025,412677.0
2020-04-14 10:55:00,35.01,35.12,34.97,35.0,276987.0,32.5118,32.614,32.4747,32.5025,276987.0
2020-04-14 11:00:00,35.0,35.0,34.7,34.72,335636.0,32.5025,32.5025,32.2239,32.2425,335636.0
2020-04-14 11:05:00,34.71,34.78,34.61,34.76,107425.0,32.2332,32.2982,32.1403,32.2796,107425.0
2020-04-14 11:10:00,34.76,34.93,34.74,34.91,114007.0,32.2796,32.4375,32.2611,32.4189,114007.0
2020-04-14 11:15:00,34.91,34.96,34.73,34.77,169441.0,32.4189,32.4654,32.2518,32.2889,169441.0
2020-04-14 11:20:00,34.78,34.99,34.76,34.99,96707.0,32.2982,32.4932,32.2796,32.4932,96707.0
2020-04-14 11:25:00,34.99,35.11,34.97,34.97,230109.0,32.4932,32.6047,32.4747,32.4747,230109.0
2020-04-14 11:30:00,34.97,35.09,34.97,35.03,68099.0,32.4747,32.5861,32.4747,32.5304,68099.0
2020-04-14 11:35:00,35.04,35.16,34.97,35.08,118826.0,32.5397,32.6511,32.4747,32.5768,118826.0
2020-04-14 11:40:00,35.07,35.12,35.03,35.11,51574.0,32.5675,32.614,32.5304,32.6047,51574.0
2020-04-14 11:45:00,35.11,35.13,34.96,35.06,112743.0,32.6047,32.6232,32.4654,32.5582,112743.0
2020-04-14 11:50:00,35.06,35.08,35.0,35.04,85295.0,32.5582,32.5768,32.5025,32.5397,85295.0
2020-04-14 11:55:00,35.03,35.24,35.01,35.05,156213.0,32.5304,32.7254,32.5118,32.5489,156213.0
2020-04-14 12:00:00,35.05,35.23,35.03,35.15,95735.0,32.5489,32.7161,32.5304,32.6418,95735.0
2020-04-14 12:05:00,35.16,35.27,35.14,35.24,53462.0,32.6511,32.7532,32.6325,32.7254,53462.0
2020-04-14 12:10:00,35.23,35.27,35.2,35.21,45017.0,32.7161,32.7532,32.6882,32.6975,45017.0
2020-04-14 12:15:00,35.21,35.34,35.17,35.22,57283.0,32.6975,32.8183,32.6604,32.7068,57283.0
2020-04-14 12:20:00,35.23,35.31,35.19,35.2,60869.0,32.7161,32.7904,32.679,32.6882,60869.0
2020-04-14 12:25:00,35.2,35.25,35.14,35.18,37493.0,32.6882,32.7347,32.6325,32.6697,37493.0
2020-04-14 12:30:00,35.2,35.2,35.12,35.12,33385.0,32.6882,32.6882,32.614,32.614,33385.0
2020-04-14 12:35:00,35.12,35.2,35.07,35.11,37095.0,32.614,32.6882,32.5675,32.6047,37095.0
2020-04-14 12:40:00,35.1,35.16,35.05,35.06,49021.0,32.5954,32.6511,32.5489,32.5582,49021.0
2020-04-14 12:45:00,35.06,35.17,35.06,35.16,41928.0,32.5582,32.6604,32.5582,32.6511,41928.0
2020-04-14 12:50:00,35.15,35.18,35.11,35.17,50167.0,32.6418,32.6697,32.6047,32.6604,50167.0
2020-04-14 12:55:00,35.18,35.24,35.13,35.14,78695.0,32.6697,32.7254,32.6232,32.6325,78695.0
2020-04-14 13:00:00,35.14,35.18,35.04,35.05,82042.0,32.6325,32.6697,32.5397,32.5489,82042.0
2020-04-14 13:05:00,35.06,35.14,34.99,35.11,105119.0,32.5582,32.6325,32.4932,32.6047,105119.0
2020-04-14 13:10:00,35.12,35.22,35.11,35.21,96523.0,32.614,32.7068,32.6047,32.6975,96523.0
2020-04-14 13:15:00,35.2,35.23,35.1,35.12,65755.0,32.6882,32.7161,32.5954,32.614,65755.0
2020-04-14 13:20:00,35.12,35.24,35.09,35.17,67296.0,32.614,32.7254,32.5861,32.6604,67296.0
2020-04-14 13:25:00,35.17,35.19,35.03,35.13,50695.0,32.6604,32.679,32.5304,32.6232,50695.0
2020-04-14 13:30:00,35.12,35.21,35.12,35.18,79566.0,32.614,32.6975,32.614,32.6697,79566.0
2020-04-14 13:35:00,35.17,35.25,35.16,35.2,77649.0,32.6604,32.7347,32.6511,32.6882,77649.0
2020-04-14 13:40:00,35.2,35.21,35.12,35.13,66009.0,32.6882,32.6975,32.614,32.6232,66009.0
2020-04-14 13:45:00,35.13,35.29,35.11,35.27,92862.0,32.6232,32.7718,32.6047,32.7532,92862.0
2020-04-14 13:50:00,35.26,35.36,35.26,35.26,94911.0,32.744,32.8368,32.744,32.744,94911.0
2020-04-14 13:55:00,35.27,35.33,35.24,35.3,62050.0,32.7532,32.809,32.7254,32.7811,62050.0
2020-04-14 14:00:00,35.32,35.49,35.27,35.48,183996.0,32.7997,32.9575,32.7532,32.9483,183996.0
2020-04-14 14:05:00,35.47,35.64,35.47,35.62,141512.0,32.939,33.0968,32.939,33.0783,141512.0
2020-04-14 14:10:00,35.64,35.76,35.63,35.72,116889.0,33.0968,33.2083,33.0876,33.1711,116889.0
2020-04-14 14:15:00,35.72,35.95,35.71,35.92,201849.0,33.1711,33.3847,33.1618,33.3569,201849.0
2020-04-14 14:20:00,35.92,36.04,35.92,36.02,189300.0,33.3569,33.4683,33.3569,33.4497,189300.0
2020-04-14 14:25:00,36.01,36.03,35.75,35.77,86777.0,33.4404,33.459,33.199,33.2176,86777.0
2020-04-14 14:30:00,35.77,35.82,35.68,35.73,70147.0,33.2176,33.264,33.134,33.1804,70147.0
2020-04-14 14:35:00,35.73,35.89,35.72,35.85,69646.0,33.1804,33.329,33.1711,33.2919,69646.0
2020-04-14 14:40:00,35.85,35.9,35.68,35.68,57865.0,33.2919,33.3383,33.134,33.134,57865.0
2020-04-14 14:45:00,35.67,35.72,35.64,35.66,61434.0,33.1247,33.1711,33.0968,33.1154,61434.0
2020-04-14 14:50:00,35.67,35.84,35.67,35.74,60200.0,33.1247,33.2826,33.1247,33.1897,60200.0
2020-04-14 14:55:00,35.73,35.84,35.73,35.75,71852.0,33.1804,33.2826,33.1804,33.199,71852.0
2020-04-14 15:00:00,35.75,35.75,35.6,35.67,52274.0,33.199,33.199,33.0597,33.1247,52274.0
2020-04-14 15:05:00,35.65,35.7,35.62,35.65,58730.0,33.1061,33.1526,33.0783,33.1061,58730.0
2020-04-14 15:10:00,35.65,35.78,35.6,35.76,98456.0,33.1061,33.2269,33.0597,33.2083,98456.0
2020-04-14 15:15:00,35.75,35.84,35.68,35.78,107959.0,33.199,33.2826,33.134,33.2269,107959.0
2020-04-14 15:20:00,35.78,35.85,35.72,35.79,81708.0,33.2269,33.2919,33.1711,33.2361,81708.0
2020-04-14 15:25:00,35.78,36.11,35.78,36.06,139926.0,33.2269,33.5333,33.2269,33.4869,139926.0
2020-04-14 15:30:00,36.06,36.11,35.99,36.07,180745.0,33.4869,33.5333,33.4219,33.4962,180745.0
2020-04-14 15:35:00,36.07,36.18,36.05,36.18,176166.0,33.4962,33.5983,33.4776,33.5983,176166.0
2020-04-14 15:40:00,36.18,36.2,36.09,36.11,156552.0,33.5983,33.6169,33.5147,33.5333,156552.0
2020-04-14 15:45:00,36.12,36.3,36.1,36.2,188277.0,33.5426,33.7097,33.524,33.6169,188277.0
2020-04-14 15:50:00,36.21,36.35,36.15,36.22,314582.0,33.6262,33.7562,33.5705,33.6355,314582.0
2020-04-14 15:55:00,36.22,36.26,36.1,36.19,465773.0,33.6355,33.6726,33.524,33.6076,465773.0
2020-04-15 09:30:00,34.53,34.97,34.12,34.28,354825.0,32.0661,32.4747,31.6853,31.8339,354825.0
2020-04-15 09:35:00,34.24,34.7,34.13,34.64,216076.0,31.7967,32.2239,31.6946,32.1682,216076.0
2020-04-15 09:40:00,34.58,34.88,34.58,34.6,210066.0,32.1125,32.3911,32.1125,32.1311,210066.0
2020-04-15 09:45:00,34.63,34.71,34.48,34.55,109374.0,32.1589,32.2332,32.0196,32.0846,109374.0
2020-04-15 09:50:00,34.53,34.63,34.38,34.5,169542.0,32.0661,32.1589,31.9268,32.0382,169542.0
2020-04-15 09:55:00,34.48,34.52,34.26,34.49,117477.0,32.0196,32.0568,31.8153,32.0289,117477.0
2020-04-15 10:00:00,34.47,34.56,34.34,34.34,95376.0,32.0103,32.0939,31.8896,31.8896,95376.0
2020-04-15 10:05:00,34.34,34.39,34.16,34.22,142490.0,31.8896,31.936,31.7225,31.7782,142490.0
2020-04-15 10:10:00,34.2,34.4,33.95,33.97,107583.0,31.7596,31.9453,31.5274,31.546,107583.0
2020-04-15 10:15:00,33.99,34.02,33.71,33.79,89554.0,31.5646,31.5924,31.3046,31.3789,89554.0
2020-04-15 10:20:00,33.8,33.98,33.75,33.92,113128.0,31.3881,31.5553,31.3417,31.4996,113128.0
2020-04-15 10:25:00,33.9,34.02,33.7,33.83,127035.0,31.481,31.5924,31.2953,31.416,127035.0
2020-04-15 10:30:00,33.83,34.05,33.78,33.87,63503.0,31.416,31.6203,31.3696,31.4531,63503.0
2020-04-15 10:35:00,33.87,34.01,33.85,33.96,74776.0,31.4531,31.5832,31.4346,31.5367,74776.0
2020-04-15 10:40:00,33.97,34.3,33.96,34.21,79070.0,31.546,31.8525,31.5367,31.7689,79070.0
2020-04-15 10:45:00,34.19,34.31,34.16,34.3,51505.0,31.7503,31.8617,31.7225,31.8525,51505.0
2020-04-15 10:50:00,34.31,34.32,34.06,34.12,67252.0,31.8617,31.871,31.6296,31.6853,67252.0
2020-04-15 10:55:00,34.11,34.19,34.07,34.12,87119.0,31.676,31.7503,31.6389,31.6853,87119.0
2020-04-15 11:00:00,34.15,34.16,33.99,33.99,65396.0,31.7132,31.7225,31.5646,31.5646,65396.0
2020-04-15 11:05:00,33.98,34.06,33.92,33.92,63923.0,31.5553,31.6296,31.4996,31.4996,63923.0
2020-04-15 11:10:00,33.94,34.04,33.93,33.97,55877.0,31.5182,31.611,31.5089,31.546,55877.0
2020-04-15 11:15:00,33.97,34.0,33.73,33.82,195164.0,31.546,31.5739,31.3231,31.4067,195164.0
2020-04-15 11:20:00,33.79,33.93,33.74,33.85,59734.0,31.3789,31.5089,31.3324,31.4346,59734.0
2020-04-15 11:25:00,33.85,34.0,33.81,33.95,54775.0,31.4346,31.5739,31.3974,31.5274,54775.0
2020-04-15 11:30:00,33.95,34.15,33.93,34.07,657585.0,31.5274,31.7132,31.5089,31.6389,657585.0
2020-04-15 11:35:00,34.08,34.31,34.06,34.19,887829.0,31.6482,31.8617,31.6296,31.7503,887829.0
2020-04-15 11:40:00,34.18,34.23,34.13,34.18,303397.0,31.741,31.7875,31.6946,31.741,303397.0
2020-04-15 11:45:00,34.19,34.23,34.13,34.22,186283.0,31.7503,31.7875,31.6946,31.7782,186283.0
2020-04-15 11:50:00,34.2,34.33,34.2,34.26,54206.0,31.7596,31.8803,31.7596,31.8153,54206.0
2020-04-15 11:55:00,34.24,34.36,34.23,34.34,54267.0,31.7967,31.9082,31.7875,31.8896,54267.0
2020-04-15 12:00:00,34.35,34.37,34.25,34.29,57627.0,31.8989,31.9175,31.806,31.8432,57627.0
2020-04-15 12:05:00,34.29,34.3,34.1,34.11,58813.0,31.8432,31.8525,31.6667,31.676,58813.0
2020-04-15 12:10:00,34.11,34.18,34.08,34.17,75871.0,31.676,31.741,31.6482,31.7317,75871.0
2020-04-15 12:15:00,34.16,34.22,34.13,34.2,97341.0,31.7225,31.7782,31.6946,31.7596,97341.0
2020-04-15 12:20:00,34.21,34.39,34.2,34.35,106415.0,31.7689,31.936,31.7596,31.8989,106415.0
2020-04-15 12:25:00,34.34,34.45,34.29,34.45,113482.0,31.8896,31.9918,31.8432,31.9918,113482.0
2020-04-15 12:30:00,34.45,34.6,34.43,34.51,56518.0,31.9918,32.1311,31.9732,32.0475,56518.0
2020-04-15 12:35:00,34.51,34.54,34.42,34.42,32302.0,32.0475,32.0753,31.9639,31.9639,32302.0
2020-04-15 12:40:00,34.43,34.5,34.41,34.45,34061.0,31.9732,32.0382,31.9546,31.9918,34061.0
2020-04-15 12:45:00,34.44,34.45,34.33,34.35,36276.0,31.9825,31.9918,31.8803,31.8989,36276.0
2020-04-15 12:50:00,34.34,34.46,34.32,34.39,54195.0,31.8896,32.001,31.871,31.936,54195.0
2020-04-15 12:55:00,34.38,34.38,34.23,34.23,63599.0,31.9268,31.9268,31.7875,31.7875,63599.0
2020-04-15 13:00:00,34.23,34.29,34.17,34.2,64013.0,31.7875,31.8432,31.7317,31.7596,64013.0
2020-04-15 13:05:00,34.2,34.38,34.17,34.35,92593.0,31.7596,31.9268,31.7317,31.8989,92593.0
2020-04-15 13:10:00,34.35,34.41,34.29,34.31,99393.0,31.8989,31.9546,31.8432,31.8617,99393.0
2020-04-15 13:15:00,34.3,34.47,34.3,34.44,35589.0,31.8525,32.0103,31.8525,31.9825,35589.0
2020-04-15 13:20:00,34.44,34.46,34.38,34.4,37662.0,31.9825,32.001,31.9268,31.9453,37662.0
2020-04-15 13:25:00,34.4,34.41,34.25,34.29,35509.0,31.9453,31.9546,31.806,31.8432,35509.0
2020-04-15 13:30:00,34.29,34.29,34.2,34.27,45687.0,31.8432,31.8432,31.7596,31.8246,45687.0
2020-04-15 13:35:00,34.27,34.36,34.26,34.28,30469.0,31.8246,31.9082,31.8153,31.8339,30469.0
2020-04-15 13:40:00,34.28,34.28,34.12,34.12,44915.0,31.8339,31.8339,31.6853,31.6853,44915.0
2020-04-15 13:45:00,34.11,34.21,34.07,34.1,53897.0,31.676,31.7689,31.6389,31.6667,53897.0
2020-04-15 13:50:00,34.12,34.16,33.96,33.98,92403.0,31.6853,31.7225,31.5367,31.5553,92403.0
2020-04-15 13:55:00,33.98,34.04,33.9,34.0,96551.0,31.5553,31.611,31.481,31.5739,96551.0
2020-04-15 14:00:00,34.0,34.12,34.0,34.05,45479.0,31.5739,31.6853,31.5739,31.6203,45479.0
2020-04-15 14:05:00,34.04,34.08,33.99,33.99,62535.0,31.611,31.6482,31.5646,31.5646,62535.0
2020-04-15 14:10:00,34.0,34.13,33.93,34.12,72407.0,31.5739,31.6946,31.5089,31.6853,72407.0
2020-04-15 14:15:00,34.12,34.26,34.09,34.17,47945.0,31.6853,31.8153,31.6574,31.7317,47945.0
2020-04-15 14:20:00,34.16,34.33,34.15,34.28,57651.0,31.7225,31.8803,31.7132,31.8339,57651.0
2020-04-15 14:25:00,34.28,34.28,34.13,34.23,92266.0,31.8339,31.8339,31.6946,31.7875,92266.0
2020-04-15 14:30:00,34.24,34.29,34.16,34.24,202625.0,31.7967,31.8432,31.7225,31.7967,202625.0
2020-04-15 14:35:00,34.24,34.44,34.22,34.4,82243.0,31.7967,31.9825,31.7782,31.9453,82243.0
2020-04-15 14:40:00,34.39,34.47,34.36,34.44,66126.0,31.936,32.0103,31.9082,31.9825,66126.0
2020-04-15 14:45:00,34.46,34.56,34.42,34.54,67396.0,32.001,32.0939,31.9639,32.0753,67396.0
2020-04-15 14:50:00,34.55,34.63,34.5,34.62,87817.0,32.0846,32.1589,32.0382,32.1496,87817.0
2020-04-15 14:55:00,34.64,34.72,34.62,34.72,60153.0,32.1682,32.2425,32.1496,32.2425,60153.0
2020-04-15 15:00:00,34.71,34.73,34.6,34.64,68809.0,32.2332,32.2518,32.1311,32.1682,68809.0
2020-04-15 15:05:00,34.62,34.64,34.54,34.59,91750.0,32.1496,32.1682,32.0753,32.1218,91750.0
2020-04-15 15:10:00,34.59,34.61,34.54,34.57,63716.0,32.1218,32.1403,32.0753,32.1032,63716.0
2020-04-15 15:15:00,34.57,34.62,34.51,34.55,62524.0,32.1032,32.1496,32.0475,32.0846,62524.0
2020-04-15 15:20:00,34.57,34.57,34.51,34.55,75067.0,32.1032,32.1032,32.0475,32.0846,75067.0
2020-04-15 15:25:00,34.54,34.56,34.39,34.54,100089.0,32.0753,32.0939,31.936,32.0753,100089.0
2020-04-15 15:30:00,34.53,34.59,34.43,34.55,118301.0,32.0661,32.1218,31.9732,32.0846,118301.0
2020-04-15 15:35:00,34.56,34.65,34.53,34.6,147483.0,32.0939,32.1775,32.0661,32.1311,147483.0
2020-04-15 15:40:00,34.61,34.79,34.53,34.78,196937.0,32.1403,32.3075,32.0661,32.2982,196937.0
2020-04-15 15:45:00,34.77,34.8,34.7,34.72,236558.0,32.2889,32.3168,32.2239,32.2425,236558.0
2020-04-15 15:50:00,34.73,34.76,34.59,34.64,414829.0,32.2518,32.2796,32.1218,32.1682,414829.0
2020-04-15 15:55:00,34.64,34.8,34.63,34.69,619782.0,32.1682,32.3168,32.1589,32.2146,619782.0
2020-04-16 09:30:00,34.12,34.89,34.12,34.71,154402.0,31.6853,32.4004,31.6853,32.2332,154402.0
2020-04-16 09:35:00,34.73,34.96,34.68,34.79,205034.0,32.2518,32.4654,32.2053,32.3075,205034.0
2020-04-16 09:40:00,34.8,34.99,34.69,34.95,96122.0,32.3168,32.4932,32.2146,32.4561,96122.0
2020-04-16 09:45:00,34.95,35.0,34.48,34.52,140051.0,32.4561,32.5025,32.0196,32.0568,140051.0
2020-04-16 09:50:00,34.48,34.49,34.24,34.25,87535.0,32.0196,32.0289,31.7967,31.806,87535.0
2020-04-16 09:55:00,34.26,34.32,33.85,33.87,112873.0,31.8153,31.871,31.4346,31.4531,112873.0
2020-04-16 10:00:00,33.87,34.04,33.77,33.79,94762.0,31.4531,31.611,31.3603,31.3789,94762.0
2020-04-16 10:05:00,33.77,33.94,33.71,33.73,94884.0,31.3603,31.5182,31.3046,31.3231,94884.0
2020-04-16 10:10:00,33.74,33.91,33.66,33.86,88399.0,31.3324,31.4903,31.2581,31.4439,88399.0
2020-04-16 10:15:00,33.87,33.96,33.83,33.83,78172.0,31.4531,31.5367,31.416,31.416,78172.0
2020-04-16 10:20:00,33.83,34.07,33.77,34.06,82834.0,31.416,31.6389,31.3603,31.6296,82834.0
2020-04-16 10:25:00,34.05,34.21,33.99,34.2,90220.0,31.6203,31.7689,31.5646,31.7596,90220.0
2020-04-16 10:30:00,34.2,34.28,34.13,34.22,71021.0,31.7596,31.8339,31.6946,31.7782,71021.0
2020-04-16 10:35:00,34.23,34.33,34.16,34.29,80480.0,31.7875,31.8803,31.7225,31.8432,80480.0
2020-04-16 10:40:00,34.29,34.35,34.18,34.35,61909.0,31.8432,31.8989,31.741,31.8989,61909.0
2020-04-16 10:45:00,34.34,34.47,34.3,34.38,86602.0,31.8896,32.0103,31.8525,31.9268,86602.0
2020-04-16 10:50:00,34.38,34.38,34.28,34.36,53958.0,31.9268,31.9268,31.8339,31.9082,53958.0
2020-04-16 10:55:00,34.34,34.5,34.31,34.45,74147.0,31.8896,32.0382,31.8617,31.9918,74147.0
2020-04-16 11:00:00,34.45,34.84,34.43,34.83,110496.0,31.9918,32.3539,31.9732,32.3446,110496.0
2020-04-16 11:05:00,34.84,35.04,34.83,34.9,124266.0,32.3539,32.5397,32.3446,32.4096,124266.0
2020-04-16 11:10:00,34.89,35.02,34.78,34.78,143358.0,32.4004,32.5211,32.2982,32.2982,143358.0
2020-04-16 11:15:00,34.78,34.9,34.71,34.87,120363.0,32.2982,32.4096,32.2332,32.3818,120363.0
2020-04-16 11:20:00,34.87,35.0,34.81,34.97,100269.0,32.3818,32.5025,32.3261,32.4747,100269.0
2020-04-16 11:25:00,34.97,35.03,34.83,34.83,65978.0,32.4747,32.5304,32.3446,32.3446,65978.0
2020-04-16 11:30:00,34.83,34.87,34.75,34.77,60592.0,32.3446,32.3818,32.2704,32.2889,60592.0
2020-04-16 11:35:00,34.77,34.99,34.76,34.94,74782.0,32.2889,32.4932,32.2796,32.4468,74782.0
2020-04-16 11:40:00,34.93,35.02,34.88,34.9,64289.0,32.4375,32.5211,32.3911,32.4096,64289.0
2020-04-16 11:45:00,34.89,34.95,34.85,34.94,69347.0,32.4004,32.4561,32.3632,32.4468,69347.0
2020-04-16 11:50:00,34.94,35.04,34.89,35.04,93948.0,32.4468,32.5397,32.4004,32.5397,93948.0
2020-04-16 11:55:00,35.03,35.03,34.74,34.76,85088.0,32.5304,32.5304,32.2611,32.2796,85088.0
2020-04-16 12:00:00,34.75,34.78,34.51,34.55,99972.0,32.2704,32.2982,32.0475,32.0846,99972.0
2020-04-16 12:05:00,34.53,34.55,34.43,34.46,58012.0,32.0661,32.0846,31.9732,32.001,58012.0
2020-04-16 12:10:00,34.48,34.56,34.38,34.54,59204.0,32.0196,32.0939,31.9268,32.0753,59204.0
2020-04-16 12:15:00,34.54,34.7,34.48,34.67,131394.0,32.0753,32.2239,32.0196,32.1961,131394.0
2020-04-16 12:20:00,34.68,34.8,34.63,34.72,155615.0,32.2053,32.3168,32.1589,32.2425,155615.0
2020-04-16 12:25:00,34.74,34.85,34.7,34.8,76785.0,32.2611,32.3632,32.2239,32.3168,76785.0
2020-04-16 12:30:00,34.79,34.8,34.66,34.73,82688.0,32.3075,32.3168,32.1868,32.2518,82688.0
2020-04-16 12:35:00,34.74,34.89,34.73,34.87,100279.0,32.2611,32.4004,32.2518,32.3818,100279.0
2020-04-16 12:40:00,34.86,34.88,34.74,34.76,179604.0,32.3725,32.3911,32.2611,32.2796,179604.0
2020-04-16 12:45:00,34.76,34.78,34.67,34.75,73903.0,32.2796,32.2982,32.1961,32.2704,73903.0
2020-04-16 12:50:00,34.74,34.77,34.63,34.66,72640.0,32.2611,32.2889,32.1589,32.1868,72640.0
2020-04-16 12:55:00,34.65,34.79,34.62,34.73,71190.0,32.1775,32.3075,32.1496,32.2518,71190.0
2020-04-16 13:00:00,34.72,34.76,34.66,34.67,221487.0,32.2425,32.2796,32.1868,32.1961,221487.0
2020-04-16 13:05:00,34.66,34.75,34.64,34.65,48704.0,32.1868,32.2704,32.1682,32.1775,48704.0
2020-04-16 13:10:00,34.66,34.67,34.49,34.55,91023.0,32.1868,32.1961,32.0289,32.0846,91023.0
2020-04-16 13:15:00,34.53,34.58,34.47,34.55,49803.0,32.0661,32.1125,32.0103,32.0846,49803.0
2020-04-16 13:20:00,34.55,34.61,34.53,34.55,94452.0,32.0846,32.1403,32.0661,32.0846,94452.0
2020-04-16 13:25:00,34.54,34.58,34.51,34.57,50187.0,32.0753,32.1125,32.0475,32.1032,50187.0
2020-04-16 13:30:00,34.56,34.61,34.53,34.55,51786.0,32.0939,32.1403,32.0661,32.0846,51786.0
2020-04-16 13:35:00,34.55,34.6,34.53,34.54,41213.0,32.0846,32.1311,32.0661,32.0753,41213.0
2020-04-16 13:40:00,34.55,34.57,34.5,34.55,52647.0,32.0846,32.1032,32.0382,32.0846,52647.0
2020-04-16 13:45:00,34.55,34.55,34.47,34.5,109854.0,32.0846,32.0846,32.0103,32.0382,109854.0
2020-04-16 13:50:00,34.5,34.53,34.41,34.48,242820.0,32.0382,32.0661,31.9546,32.0196,242820.0
2020-04-16 13:55:00,34.48,34.56,34.46,34.51,81435.0,32.0196,32.0939,32.001,32.0475,81435.0
2020-04-16 14:00:00,34.52,34.52,34.4,34.48,409795.0,32.0568,32.0568,31.9453,32.0196,409795.0
2020-04-16 14:05:00,34.49,34.63,34.45,34.62,338711.0,32.0289,32.1589,31.9918,32.1496,338711.0
2020-04-16 14:10:00,34.63,34.64,34.55,34.59,99177.0,32.1589,32.1682,32.0846,32.1218,99177.0
2020-04-16 14:15:00,34.59,34.64,34.54,34.55,73875.0,32.1218,32.1682,32.0753,32.0846,73875.0
2020-04-16 14:20:00,34.55,34.56,34.45,34.47,96571.0,32.0846,32.0939,31.9918,32.0103,96571.0
2020-04-16 14:25:00,34.45,34.56,34.44,34.49,70161.0,31.9918,32.0939,31.9825,32.0289,70161.0
2020-04-16 14:30:00,34.48,34.61,34.47,34.58,113351.0,32.0196,32.1403,32.0103,32.1125,113351.0
2020-04-16 14:35:00,34.58,34.73,34.57,34.65,93943.0,32.1125,32.2518,32.1032,32.1775,93943.0
2020-04-16 14:40:00,34.66,34.71,34.61,34.7,117261.0,32.1868,32.2332,32.1403,32.2239,117261.0
2020-04-16 14:45:00,34.71,34.72,34.61,34.64,69628.0,32.2332,32.2425,32.1403,32.1682,69628.0
2020-04-16 14:50:00,34.63,34.67,34.54,34.58,78857.0,32.1589,32.1961,32.0753,32.1125,78857.0
2020-04-16 14:55:00,34.58,34.61,34.5,34.51,128298.0,32.1125,32.1403,32.0382,32.0475,128298.0
2020-04-16 15:00:00,34.5,34.54,34.42,34.44,126098.0,32.0382,32.0753,31.9639,31.9825,126098.0
2020-04-16 15:05:00,34.44,34.58,34.44,34.53,110234.0,31.9825,32.1125,31.9825,32.0661,110234.0
2020-04-16 15:10:00,34.53,34.6,34.52,34.58,85221.0,32.0661,32.1311,32.0568,32.1125,85221.0
2020-04-16 15:15:00,34.58,34.61,34.41,34.45,315416.0,32.1125,32.1403,31.9546,31.9918,315416.0
2020-04-16 15:20:00,34.45,34.5,34.38,34.42,101071.0,31.9918,32.0382,31.9268,31.9639,101071.0
2020-04-16 15:25:00,34.41,34.5,34.38,34.5,133064.0,31.9546,32.0382,31.9268,32.0382,133064.0
2020-04-16 15:30:00,34.5,34.62,34.5,34.56,114182.0,32.0382,32.1496,32.0382,32.0939,114182.0
2020-04-16 15:35:00,34.56,34.6,34.51,34.55,84862.0,32.0939,32.1311,32.0475,32.0846,84862.0
2020-04-16 15:40:00,34.55,34.59,34.51,34.53,113172.0,32.0846,32.1218,32.0475,32.0661,113172.0
2020-04-16 15:45:00,34.53,34.6,34.48,34.55,133229.0,32.0661,32.1311,32.0196,32.0846,133229.0
2020-04-16 15:50:00,34.55,34.69,34.55,34.66,228148.0,32.0846,32.2146,32.0846,32.1868,228148.0
2020-04-16 15:55:00,34.67,34.72,34.56,34.62,435158.0,32.1961,32.2425,32.0939,32.1496,435158.0
2020-04-17 09:30:00,36.2,36.4,36.0,36.37,495129.0,33.6169,33.8026,33.4312,33.7748,495129.0
2020-04-17 09:35:00,36.37,37.05,36.36,36.96,243329.0,33.7748,34.4062,33.7655,34.3227,243329.0
2020-04-17 09:40:00,36.97,36.99,36.74,36.86,169227.0,34.3319,34.3505,34.1184,34.2298,169227.0
2020-04-17 09:45:00,36.87,36.9,36.72,36.77,122671.0,34.2391,34.2669,34.0998,34.1462,122671.0
2020-04-17 09:50:00,36.76,36.77,36.59,36.66,107614.0,34.1369,34.1462,33.9791,34.0441,107614.0
2020-04-17 09:55:00,36.63,36.67,36.57,36.61,157286.0,34.0162,34.0533,33.9605,33.9976,157286.0
2020-04-17 10:00:00,36.61,36.72,36.59,36.62,111424.0,33.9976,34.0998,33.9791,34.0069,111424.0
2020-04-17 10:05:00,36.62,36.63,36.47,36.55,351731.0,34.0069,34.0162,33.8676,33.9419,351731.0
2020-04-17 10:10:00,36.57,36.63,36.29,36.31,148106.0,33.9605,34.0162,33.7005,33.719,148106.0
2020-04-17 10:15:00,36.32,36.43,36.19,36.25,143274.0,33.7283,33.8305,33.6076,33.6633,143274.0
2020-04-17 10:20:00,36.24,36.39,36.18,36.34,110716.0,33.654,33.7933,33.5983,33.7469,110716.0
2020-04-17 10:25:00,36.33,36.46,36.27,36.37,81390.0,33.7376,33.8583,33.6819,33.7748,81390.0
2020-04-17 10:30:00,36.38,36.4,36.12,36.14,108403.0,33.784,33.8026,33.5426,33.5612,108403.0
2020-04-17 10:35:00,36.15,36.39,36.14,36.39,46558.0,33.5705,33.7933,33.5612,33.7933,46558.0
2020-04-17 10:40:00,36.39,36.43,36.25,36.3,49770.0,33.7933,33.8305,33.6633,33.7097,49770.0
2020-04-17 10:45:00,36.3,36.35,36.11,36.12,209189.0,33.7097,33.7562,33.5333,33.5426,209189.0
2020-04-17 10:50:00,36.12,36.4,36.12,36.39,44531.0,33.5426,33.8026,33.5426,33.7933,44531.0
2020-04-17 10:55:00,36.39,36.44,36.35,36.4,71728.0,33.7933,33.8398,33.7562,33.8026,71728.0
2020-04-17 11:00:00,36.39,36.44,36.3,36.33,93705.0,33.7933,33.8398,33.7097,33.7376,93705.0
2020-04-17 11:05:00,36.34,36.48,36.32,36.45,123308.0,33.7469,33.8769,33.7283,33.849,123308.0
2020-04-17 11:10:00,36.46,36.48,36.28,36.33,67846.0,33.8583,33.8769,33.6912,33.7376,67846.0
2020-04-17 11:15:00,36.34,36.45,36.3,36.37,216421.0,33.7469,33.849,33.7097,33.7748,216421.0
2020-04-17 11:20:00,36.37,36.38,36.19,36.24,188170.0,33.7748,33.784,33.6076,33.654,188170.0
2020-04-17 11:25:00,36.23,36.25,36.1,36.14,44022.0,33.6447,33.6633,33.524,33.5612,44022.0
2020-04-17 11:30:00,36.13,36.24,36.04,36.23,73236.0,33.5519,33.654,33.4683,33.6447,73236.0
2020-04-17 11:35:00,36.24,36.25,36.13,36.16,84715.0,33.654,33.6633,33.5519,33.5797,84715.0
2020-04-17 11:40:00,36.17,36.18,36.05,36.05,106152.0,33.589,33.5983,33.4776,33.4776,106152.0
2020-04-17 11:45:00,36.05,36.1,35.98,35.99,84430.0,33.4776,33.524,33.4126,33.4219,84430.0
2020-04-17 11:50:00,35.99,36.03,35.83,35.87,206949.0,33.4219,33.459,33.2733,33.3104,206949.0
2020-04-17 11:55:00,35.89,35.97,35.87,35.96,30884.0,33.329,33.4033,33.3104,33.394,30884.0
2020-04-17 12:00:00,35.97,35.98,35.86,35.96,32403.0,33.4033,33.4126,33.3011,33.394,32403.0
2020-04-17 12:05:00,35.96,35.98,35.81,35.86,58170.0,33.394,33.4126,33.2547,33.3011,58170.0
2020-04-17 12:10:00,35.85,36.09,35.84,36.06,77805.0,33.2919,33.5147,33.2826,33.4869,77805.0
2020-04-17 12:15:00,36.05,36.13,35.98,36.07,186330.0,33.4776,33.5519,33.4126,33.4962,186330.0
2020-04-17 12:20:00,36.07,36.07,35.75,35.75,92757.0,33.4962,33.4962,33.199,33.199,92757.0
2020-04-17 12:25:00,35.76,35.81,35.65,35.72,145623.0,33.2083,33.2547,33.1061,33.1711,145623.0
2020-04-17 12:30:00,35.73,35.86,35.7,35.86,99460.0,33.1804,33.3011,33.1526,33.3011,99460.0
2020-04-17 12:35:00,35.84,35.9,35.82,35.84,47864.0,33.2826,33.3383,33.264,33.2826,47864.0
2020-04-17 12:40:00,35.83,35.85,35.77,35.84,126014.0,33.2733,33.2919,33.2176,33.2826,126014.0
2020-04-17 12:45:00,35.84,35.85,35.77,35.84,67575.0,33.2826,33.2919,33.2176,33.2826,67575.0
2020-04-17 12:50:00,35.86,35.9,35.8,35.87,54162.0,33.3011,33.3383,33.2454,33.3104,54162.0
2020-04-17 12:55:00,35.87,35.87,35.72,35.82,125051.0,33.3104,33.3104,33.1711,33.264,125051.0
2020-04-17 13:00:00,35.82,35.87,35.71,35.71,100247.0,33.264,33.3104,33.1618,33.1618,100247.0
2020-04-17 13:05:00,35.72,35.78,35.64,35.77,143663.0,33.1711,33.2269,33.0968,33.2176,143663.0
2020-04-17 13:10:00,35.77,35.77,35.71,35.72,65029.0,33.2176,33.2176,33.1618,33.1711,65029.0
2020-04-17 13:15:00,35.72,35.77,35.63,35.69,90342.0,33.1711,33.2176,33.0876,33.1433,90342.0
2020-04-17 13:20:00,35.69,35.72,35.64,35.7,62066.0,33.1433,33.1711,33.0968,33.1526,62066.0
2020-04-17 13:25:00,35.69,35.69,35.61,35.62,99019.0,33.1433,33.1433,33.069,33.0783,99019.0
2020-04-17 13:30:00,35.63,35.78,35.63,35.72,77401.0,33.0876,33.2269,33.0876,33.1711,77401.0
2020-04-17 13:35:00,35.71,35.73,35.65,35.7,62386.0,33.1618,33.1804,33.1061,33.1526,62386.0
2020-04-17 13:40:00,35.7,35.7,35.6,35.66,48245.0,33.1526,33.1526,33.0597,33.1154,48245.0
2020-04-17 13:45:00,35.66,35.66,35.49,35.52,79839.0,33.1154,33.1154,32.9575,32.9854,79839.0
2020-04-17 13:50:00,35.52,35.64,35.5,35.61,59182.0,32.9854,33.0968,32.9668,33.069,59182.0
2020-04-17 13:55:00,35.6,35.66,35.59,35.62,112835.0,33.0597,33.1154,33.0504,33.0783,112835.0
2020-04-17 14:00:00,35.62,35.63,35.52,35.53,419930.0,33.0783,33.0876,32.9854,32.9947,419930.0
2020-04-17 14:05:00,35.53,35.58,35.46,35.49,254965.0,32.9947,33.0411,32.9297,32.9575,254965.0
2020-04-17 14:10:00,35.49,35.61,35.49,35.59,92648.0,32.9575,33.069,32.9575,33.0504,92648.0
2020-04-17 14:15:00,35.6,35.64,35.54,35.64,97872.0,33.0597,33.0968,33.004,33.0968,97872.0
2020-04-17 14:20:00,35.63,35.63,35.56,35.57,93520.0,33.0876,33.0876,33.0226,33.0318,93520.0
2020-04-17 14:25:00,35.57,35.61,35.51,35.51,73480.0,33.0318,33.069,32.9761,32.9761,73480.0
2020-04-17 14:30:00,35.51,35.54,35.47,35.51,56423.0,32.9761,33.004,32.939,32.9761,56423.0
2020-04-17 14:35:00,35.52,35.53,35.39,35.44,42792.0,32.9854,32.9947,32.8647,32.9111,42792.0
2020-04-17 14:40:00,35.44,35.47,35.36,35.43,57525.0,32.9111,32.939,32.8368,32.9018,57525.0
2020-04-17 14:45:00,35.42,35.45,35.38,35.45,46365.0,32.8925,32.9204,32.8554,32.9204,46365.0
2020-04-17 14:50:00,35.45,35.56,35.44,35.47,46245.0,32.9204,33.0226,32.9111,32.939,46245.0
2020-04-17 14:55:00,35.47,35.53,35.46,35.46,48003.0,32.939,32.9947,32.9297,32.9297,48003.0
2020-04-17 15:00:00,35.47,35.62,35.43,35.58,121833.0,32.939,33.0783,32.9018,33.0411,121833.0
2020-04-17 15:05:00,35.57,35.62,35.44,35.5,170944.0,33.0318,33.0783,32.9111,32.9668,170944.0
2020-04-17 15:10:00,35.5,35.5,35.43,35.5,72430.0,32.9668,32.9668,32.9018,32.9668,72430.0
2020-04-17 15:15:00,35.5,35.57,35.45,35.54,128507.0,32.9668,33.0318,32.9204,33.004,128507.0
2020-04-17 15:20:00,35.55,35.56,35.48,35.49,85522.0,33.0133,33.0226,32.9483,32.9575,85522.0
2020-04-17 15:25:00,35.5,35.56,35.46,35.54,96568.0,32.9668,33.0226,32.9297,33.004,96568.0
2020-04-17 15:30:00,35.54,35.6,35.49,35.51,229618.0,33.004,33.0597,32.9575,32.9761,229618.0
2020-04-17 15:35:00,35.51,35.64,35.47,35.64,208242.0,32.9761,33.0968,32.939,33.0968,208242.0
2020-04-17 15:40:00,35.65,35.8,35.62,35.67,195009.0,33.1061,33.2454,33.0783,33.1247,195009.0
2020-04-17 15:45:00,35.66,35.68,35.57,35.61,349371.0,33.1154,33.134,33.0318,33.069,349371.0
2020-04-17 15:50:00,35.61,35.82,35.6,35.79,460315.0,33.069,33.264,33.0597,33.2361,460315.0
2020-04-17 15:55:00,35.79,35.88,35.71,35.77,608235.0,33.2361,33.3197,33.1618,33.2176,608235.0
2020-04-20 09:30:00,35.13,35.55,35.11,35.37,204340.0,32.6232,33.0133,32.6047,32.8461,204340.0
2020-04-20 09:35:00,35.37,35.52,35.21,35.32,163210.0,32.8461,32.9854,32.6975,32.7997,163210.0
2020-04-20 09:40:00,35.32,35.5,35.29,35.4,100326.0,32.7997,32.9668,32.7718,32.874,100326.0
2020-04-20 09:45:00,35.41,35.68,35.41,35.56,90140.0,32.8833,33.134,32.8833,33.0226,90140.0
2020-04-20 09:50:00,35.57,35.59,35.49,35.54,48003.0,33.0318,33.0504,32.9575,33.004,48003.0
2020-04-20 09:55:00,35.55,35.72,35.52,35.7,73615.0,33.0133,33.1711,32.9854,33.1526,73615.0
2020-04-20 10:00:00,35.69,35.92,35.66,35.86,137265.0,33.1433,33.3569,33.1154,33.3011,137265.0
2020-04-20 10:05:00,35.86,35.89,35.77,35.84,77245.0,33.3011,33.329,33.2176,33.2826,77245.0
2020-04-20 10:10:00,35.82,35.95,35.81,35.88,138778.0,33.264,33.3847,33.2547,33.3197,138778.0
2020-04-20 10:15:00,35.87,35.87,35.73,35.81,113378.0,33.3104,33.3104,33.1804,33.2547,113378.0
2020-04-20 10:20:00,35.82,35.82,35.72,35.74,99154.0,33.264,33.264,33.1711,33.1897,99154.0
2020-04-20 10:25:00,35.75,35.81,35.7,35.73,138712.0,33.199,33.2547,33.1526,33.1804,138712.0
2020-04-20 10:30:00,35.73,35.76,35.63,35.69,61041.0,33.1804,33.2083,33.0876,33.1433,61041.0
2020-04-20 10:35:00,35.68,35.76,35.66,35.73,52563.0,33.134,33.2083,33.1154,33.1804,52563.0
2020-04-20 10:40:00,35.74,35.82,35.72,35.8,78199.0,33.1897,33.264,33.1711,33.2454,78199.0
2020-04-20 10:45:00,35.79,35.86,35.75,35.8,227942.0,33.2361,33.3011,33.199,33.2454,227942.0
2020-04-20 10:50:00,35.79,36.09,35.79,36.03,100676.0,33.2361,33.5147,33.2361,33.459,100676.0
2020-04-20 10:55:00,36.03,36.15,36.02,36.11,180073.0,33.459,33.5705,33.4497,33.5333,180073.0
2020-04-20 11:00:00,36.11,36.21,36.1,36.11,57597.0,33.5333,33.6262,33.524,33.5333,57597.0
2020-04-20 11:05:00,36.11,36.16,36.09,36.14,75130.0,33.5333,33.5797,33.5147,33.5612,75130.0
2020-04-20 11:10:00,36.14,36.18,36.06,36.09,90886.0,33.5612,33.5983,33.4869,33.5147,90886.0
2020-04-20 11:15:00,36.08,36.17,36.05,36.14,81970.0,33.5054,33.589,33.4776,33.5612,81970.0
2020-04-20 11:20:00,36.13,36.18,36.11,36.14,41321.0,33.5519,33.5983,33.5333,33.5612,41321.0
2020-04-20 11:25:00,36.14,36.24,36.1,36.14,66319.0,33.5612,33.654,33.524,33.5612,66319.0
2020-04-20 11:30:00,36.13,36.17,36.1,36.16,78119.0,33.5519,33.589,33.524,33.5797,78119.0
2020-04-20 11:35:00,36.17,36.31,36.16,36.27,60839.0,33.589,33.719,33.5797,33.6819,60839.0
2020-04-20 11:40:00,36.29,36.43,36.29,36.39,88924.0,33.7005,33.8305,33.7005,33.7933,88924.0
2020-04-20 11:45:00,36.38,36.43,36.32,36.43,91775.0,33.784,33.8305,33.7283,33.8305,91775.0
2020-04-20 11:50:00,36.43,36.46,36.37,36.41,57999.0,33.8305,33.8583,33.7748,33.8119,57999.0
2020-04-20 11:55:00,36.42,36.46,36.28,36.31,49324.0,33.8212,33.8583,33.6912,33.719,49324.0
2020-04-20 12:00:00,36.32,36.34,36.24,36.29,113128.0,33.7283,33.7469,33.654,33.7005,113128.0
2020-04-20 12:05:00,36.29,36.42,36.29,36.36,128515.0,33.7005,33.8212,33.7005,33.7655,128515.0
2020-04-20 12:10:00,36.37,36.39,36.19,36.23,40983.0,33.7748,33.7933,33.6076,33.6447,40983.0
2020-04-20 12:15:00,36.23,36.31,36.21,36.22,38327.0,33.6447,33.719,33.6262,33.6355,38327.0
2020-04-20 12:20:00,36.22,36.29,36.18,36.25,31281.0,33.6355,33.7005,33.5983,33.6633,31281.0
2020-04-20 12:25:00,36.24,36.33,36.24,36.3,94517.0,33.654,33.7376,33.654,33.7097,94517.0
2020-04-20 12:30:00,36.32,36.44,36.31,36.35,61874.0,33.7283,33.8398,33.719,33.7562,61874.0
2020-04-20 12:35:00,36.36,36.4,36.34,36.36,51541.0,33.7655,33.8026,33.7469,33.7655,51541.0
2020-04-20 12:40:00,36.34,36.38,36.24,36.25,44044.0,33.7469,33.784,33.654,33.6633,44044.0
2020-04-20 12:45:00,36.25,36.44,36.25,36.43,80616.0,33.6633,33.8398,33.6633,33.8305,80616.0
2020-04-20 12:50:00,36.43,36.46,36.33,36.37,51403.0,33.8305,33.8583,33.7376,33.7748,51403.0
2020-04-20 12:55:00,36.39,36.53,36.39,36.5,70346.0,33.7933,33.9233,33.7933,33.8955,70346.0
2020-04-20 13:00:00,36.5,36.51,36.34,36.38,60734.0,33.8955,33.9048,33.7469,33.784,60734.0
2020-04-20 13:05:00,36.4,36.49,36.39,36.48,42085.0,33.8026,33.8862,33.7933,33.8769,42085.0
2020-04-20 13:10:00,36.48,36.49,36.4,36.44,47450.0,33.8769,33.8862,33.8026,33.8398,47450.0
2020-04-20 13:15:00,36.44,36.46,36.39,36.41,57292.0,33.8398,33.8583,33.7933,33.8119,57292.0
2020-04-20 13:20:00,36.41,36.47,36.33,36.34,52809.0,33.8119,33.8676,33.7376,33.7469,52809.0
2020-04-20 13:25:00,36.35,36.45,36.33,36.43,73343.0,33.7562,33.849,33.7376,33.8305,73343.0
2020-04-20 13:30:00,36.43,36.47,36.39,36.46,73746.0,33.8305,33.8676,33.7933,33.8583,73746.0
2020-04-20 13:35:00,36.45,36.51,36.41,36.5,134224.0,33.849,33.9048,33.8119,33.8955,134224.0
2020-04-20 13:40:00,36.49,36.59,36.49,36.58,72855.0,33.8862,33.9791,33.8862,33.9698,72855.0
2020-04-20 13:45:00,36.57,36.58,36.48,36.52,45566.0,33.9605,33.9698,33.8769,33.9141,45566.0
2020-04-20 13:50:00,36.52,36.55,36.47,36.53,44455.0,33.9141,33.9419,33.8676,33.9233,44455.0
2020-04-20 13:55:00,36.53,36.54,36.43,36.52,64520.0,33.9233,33.9326,33.8305,33.9141,64520.0
2020-04-20 14:00:00,36.52,36.57,36.48,36.57,67892.0,33.9141,33.9605,33.8769,33.9605,67892.0
2020-04-20 14:05:00,36.57,36.58,36.47,36.48,59676.0,33.9605,33.9698,33.8676,33.8769,59676.0
2020-04-20 14:10:00,36.47,36.49,36.25,36.26,71509.0,33.8676,33.8862,33.6633,33.6726,71509.0
2020-04-20 14:15:00,36.26,36.33,36.21,36.25,45440.0,33.6726,33.7376,33.6262,33.6633,45440.0
2020-04-20 14:20:00,36.26,36.28,36.21,36.23,44596.0,33.6726,33.6912,33.6262,33.6447,44596.0
2020-04-20 14:25:00,36.24,36.27,36.12,36.13,75708.0,33.654,33.6819,33.5426,33.5519,75708.0
2020-04-20 14:30:00,36.14,36.29,36.13,36.23,68934.0,33.5612,33.7005,33.5519,33.6447,68934.0
2020-04-20 14:35:00,36.22,36.29,36.19,36.24,76098.0,33.6355,33.7005,33.6076,33.654,76098.0
2020-04-20 14:40:00,36.25,36.27,36.14,36.2,49392.0,33.6633,33.6819,33.5612,33.6169,49392.0
2020-04-20 14:45:00,36.2,36.28,36.14,36.24,52044.0,33.6169,33.6912,33.5612,33.654,52044.0
2020-04-20 14:50:00,36.25,36.25,36.08,36.09,51410.0,33.6633,33.6633,33.5054,33.5147,51410.0
2020-04-20 14:55:00,36.11,36.12,35.97,35.98,91422.0,33.5333,33.5426,33.4033,33.4126,91422.0
2020-04-20 15:00:00,35.98,36.1,35.98,36.05,58363.0,33.4126,33.524,33.4126,33.4776,58363.0
2020-04-20 15:05:00,36.05,36.11,36.0,36.07,60899.0,33.4776,33.5333,33.4312,33.4962,60899.0
2020-04-20 15:10:00,36.07,36.14,36.06,36.08,69889.0,33.4962,33.5612,33.4869,33.5054,69889.0
2020-04-20 15:15:00,36.07,36.17,36.04,36.1,99971.0,33.4962,33.589,33.4683,33.524,99971.0
2020-04-20 15:20:00,36.1,36.26,36.1,36.26,136046.0,33.524,33.6726,33.524,33.6726,136046.0
2020-04-20 15:25:00,36.25,36.28,36.16,36.21,108482.0,33.6633,33.6912,33.5797,33.6262,108482.0
2020-04-20 15:30:00,36.21,36.38,36.16,36.37,117781.0,33.6262,33.784,33.5797,33.7748,117781.0
2020-04-20 15:35:00,36.36,36.43,36.33,36.39,281845.0,33.7655,33.8305,33.7376,33.7933,281845.0
2020-04-20 15:40:00,36.39,36.43,36.35,36.43,340379.0,33.7933,33.8305,33.7562,33.8305,340379.0
2020-04-20 15:45:00,36.43,36.48,36.39,36.47,228755.0,33.8305,33.8769,33.7933,33.8676,228755.0
2020-04-20 15:50:00,36.5,36.84,36.48,36.66,432500.0,33.8955,34.2112,33.8769,34.0441,432500.0
2020-04-20 15:55:00,36.67,36.78,36.53,36.54,903997.0,34.0533,34.1555,33.9233,33.9326,903997.0
2020-04-21 09:30:00,35.54,35.81,35.53,35.58,182972.0,33.004,33.2547,32.9947,33.0411,182972.0
2020-04-21 09:35:00,35.57,35.57,35.27,35.36,114076.0,33.0318,33.0318,32.7532,32.8368,114076.0
2020-04-21 09:40:00,35.35,35.49,35.23,35.35,147060.0,32.8275,32.9575,32.7161,32.8275,147060.0
2020-04-21 09:45:00,35.35,35.62,35.28,35.53,148601.0,32.8275,33.0783,32.7625,32.9947,148601.0
2020-04-21 09:50:00,35.52,35.55,35.33,35.55,62474.0,32.9854,33.0133,32.809,33.0133,62474.0
2020-04-21 09:55:00,35.56,35.82,35.52,35.78,63422.0,33.0226,33.264,32.9854,33.2269,63422.0
2020-04-21 10:00:00,35.79,35.94,35.71,35.92,51516.0,33.2361,33.3754,33.1618,33.3569,51516.0
2020-04-21 10:05:00,35.91,36.0,35.85,35.88,116478.0,33.3476,33.4312,33.2919,33.3197,116478.0
2020-04-21 10:10:00,35.88,35.92,35.82,35.86,64646.0,33.3197,33.3569,33.264,33.3011,64646.0
2020-04-21 10:15:00,35.86,35.93,35.78,35.83,82252.0,33.3011,33.3662,33.2269,33.2733,82252.0
2020-04-21 10:20:00,35.83,36.13,35.82,36.1,99721.0,33.2733,33.5519,33.264,33.524,99721.0
2020-04-21 10:25:00,36.09,36.12,35.91,35.95,51774.0,33.5147,33.5426,33.3476,33.3847,51774.0
2020-04-21 10:30:00,35.95,36.03,35.83,35.86,83897.0,33.3847,33.459,33.2733,33.3011,83897.0
2020-04-21 10:35:00,35.86,35.96,35.84,35.94,35137.0,33.3011,33.394,33.2826,33.3754,35137.0
2020-04-21 10:40:00,35.92,35.98,35.88,35.94,44936.0,33.3569,33.4126,33.3197,33.3754,44936.0
2020-04-21 10:45:00,35.94,35.97,35.86,35.87,66893.0,33.3754,33.4033,33.3011,33.3104,66893.0
2020-04-21 10:50:00,35.87,35.96,35.86,35.91,62995.0,33.3104,33.394,33.3011,33.3476,62995.0
2020-04-21 10:55:00,35.92,35.95,35.84,35.9,77387.0,33.3569,33.3847,33.2826,33.3383,77387.0
2020-04-21 11:00:00,35.88,36.01,35.85,35.91,78934.0,33.3197,33.4404,33.2919,33.3476,78934.0
2020-04-21 11:05:00,35.91,35.94,35.85,35.91,61548.0,33.3476,33.3754,33.2919,33.3476,61548.0
2020-04-21 11:10:00,35.89,35.9,35.72,35.73,52085.0,33.329,33.3383,33.1711,33.1804,52085.0
2020-04-21 11:15:00,35.73,35.73,35.53,35.65,81439.0,33.1804,33.1804,32.9947,33.1061,81439.0
2020-04-21 11:20:00,35.63,35.66,35.46,35.46,75628.0,33.0876,33.1154,32.9297,32.9297,75628.0
2020-04-21 11:25:00,35.46,35.46,35.25,35.34,151928.0,32.9297,32.9297,32.7347,32.8183,151928.0
2020-04-21 11:30:00,35.35,35.5,35.33,35.34,133261.0,32.8275,32.9668,32.809,32.8183,133261.0
2020-04-21 11:35:00,35.33,35.39,35.19,35.38,254365.0,32.809,32.8647,32.679,32.8554,254365.0
2020-04-21 11:40:00,35.38,35.5,35.31,35.48,98339.0,32.8554,32.9668,32.7904,32.9483,98339.0
2020-04-21 11:45:00,35.49,35.68,35.48,35.64,69543.0,32.9575,33.134,32.9483,33.0968,69543.0
2020-04-21 11:50:00,35.63,35.68,35.59,35.65,114945.0,33.0876,33.134,33.0504,33.1061,114945.0
2020-04-21 11:55:00,35.65,35.77,35.62,35.77,60499.0,33.1061,33.2176,33.0783,33.2176,60499.0
2020-04-21 12:00:00,35.78,35.88,35.75,35.87,46036.0,33.2269,33.3197,33.199,33.3104,46036.0
2020-04-21 12:05:00,35.86,36.02,35.84,36.0,107780.0,33.3011,33.4497,33.2826,33.4312,107780.0
2020-04-21 12:10:00,36.01,36.04,35.95,35.98,59715.0,33.4404,33.4683,33.3847,33.4126,59715.0
2020-04-21 12:15:00,35.98,36.04,35.95,36.01,89305.0,33.4126,33.4683,33.3847,33.4404,89305.0
2020-04-21 12:20:00,36.01,36.02,35.9,35.94,95048.0,33.4404,33.4497,33.3383,33.3754,95048.0
2020-04-21 12:25:00,35.94,36.02,35.94,35.99,61439.0,33.3754,33.4497,33.3754,33.4219,61439.0
2020-04-21 12:30:00,36.0,36.05,35.92,35.93,146015.0,33.4312,33.4776,33.3569,33.3662,146015.0
2020-04-21 12:35:00,35.93,36.02,35.89,35.95,83541.0,33.3662,33.4497,33.329,33.3847,83541.0
2020-04-21 12:40:00,35.97,36.03,35.89,35.91,58077.0,33.4033,33.459,33.329,33.3476,58077.0
2020-04-21 12:45:00,35.91,35.98,35.83,35.84,128962.0,33.3476,33.4126,33.2733,33.2826,128962.0
2020-04-21 12:50:00,35.85,36.03,35.82,35.94,89185.0,33.2919,33.459,33.264,33.3754,89185.0
2020-04-21 12:55:00,35.95,35.99,35.87,35.93,43613.0,33.3847,33.4219,33.3104,33.3662,43613.0
2020-04-21 13:00:00,35.92,36.0,35.9,35.98,82426.0,33.3569,33.4312,33.3383,33.4126,82426.0
2020-04-21 13:05:00,35.98,36.01,35.89,35.92,64099.0,33.4126,33.4404,33.329,33.3569,64099.0
2020-04-21 13:10:00,35.91,36.01,35.89,35.97,96838.0,33.3476,33.4404,33.329,33.4033,96838.0
2020-04-21 13:15:00,35.98,36.04,35.96,35.97,86444.0,33.4126,33.4683,33.394,33.4033,86444.0
2020-04-21 13:20:00,35.97,36.14,35.96,35.99,93692.0,33.4033,33.5612,33.394,33.4219,93692.0
2020-04-21 13:25:00,35.99,36.02,35.95,35.97,78592.0,33.4219,33.4497,33.3847,33.4033,78592.0
2020-04-21 13:30:00,35.98,36.02,35.9,35.99,70713.0,33.4126,33.4497,33.3383,33.4219,70713.0
2020-04-21 13:35:00,35.98,36.01,35.94,35.98,75989.0,33.4126,33.4404,33.3754,33.4126,75989.0
2020-04-21 13:40:00,35.98,35.99,35.83,35.86,47180.0,33.4126,33.4219,33.2733,33.3011,47180.0
2020-04-21 13:45:00,35.84,35.85,35.74,35.76,85983.0,33.2826,33.2919,33.1897,33.2083,85983.0
2020-04-21 13:50:00,35.76,35.77,35.65,35.68,71637.0,33.2083,33.2176,33.1061,33.134,71637.0
2020-04-21 13:55:00,35.68,35.69,35.58,35.6,43257.0,33.134,33.1433,33.0411,33.0597,43257.0
2020-04-21 14:00:00,35.59,35.65,35.53,35.62,52782.0,33.0504,33.1061,32.9947,33.0783,52782.0
2020-04-21 14:05:00,35.61,35.67,35.58,35.62,46551.0,33.069,33.1247,33.0411,33.0783,46551.0
2020-04-21 14:10:00,35.62,35.7,35.59,35.68,66369.0,33.0783,33.1526,33.0504,33.134,66369.0
2020-04-21 14:15:00,35.67,35.71,35.6,35.64,78130.0,33.1247,33.1618,33.0597,33.0968,78130.0
2020-04-21 14:20:00,35.64,35.91,35.62,35.89,95816.0,33.0968,33.3476,33.0783,33.329,95816.0
2020-04-21 14:25:00,35.88,35.96,35.81,35.83,106890.0,33.3197,33.394,33.2547,33.2733,106890.0
2020-04-21 14:30:00,35.82,35.83,35.69,35.73,71225.0,33.264,33.2733,33.1433,33.1804,71225.0
2020-04-21 14:35:00,35.72,35.78,35.7,35.72,68758.0,33.1711,33.2269,33.1526,33.1711,68758.0
2020-04-21 14:40:00,35.72,35.74,35.65,35.69,73521.0,33.1711,33.1897,33.1061,33.1433,73521.0
2020-04-21 14:45:00,35.69,35.74,35.65,35.69,62985.0,33.1433,33.1897,33.1061,33.1433,62985.0
2020-04-21 14:50:00,35.68,35.8,35.68,35.79,77769.0,33.134,33.2454,33.134,33.2361,77769.0
2020-04-21 14:55:00,35.78,35.8,35.65,35.69,91034.0,33.2269,33.2454,33.1061,33.1433,91034.0
2020-04-21 15:00:00,35.68,35.88,35.68,35.88,60646.0,33.134,33.3197,33.134,33.3197,60646.0
2020-04-21 15:05:00,35.88,35.9,35.7,35.73,69782.0,33.3197,33.3383,33.1526,33.1804,69782.0
2020-04-21 15:10:00,35.72,35.93,35.72,35.92,93316.0,33.1711,33.3662,33.1711,33.3569,93316.0
2020-04-21 15:15:00,35.92,36.02,35.9,35.99,68795.0,33.3569,33.4497,33.3383,33.4219,68795.0
2020-04-21 15:20:00,35.99,36.05,35.95,36.0,66730.0,33.4219,33.4776,33.3847,33.4312,66730.0
2020-04-21 15:25:00,36.0,36.04,35.93,35.95,118079.0,33.4312,33.4683,33.3662,33.3847,118079.0
2020-04-21 15:30:00,35.95,36.0,35.87,35.98,176858.0,33.3847,33.4312,33.3104,33.4126,176858.0
2020-04-21 15:35:00,35.98,36.17,35.97,36.16,243562.0,33.4126,33.589,33.4033,33.5797,243562.0
2020-04-21 15:40:00,36.16,36.17,36.07,36.13,130696.0,33.5797,33.589,33.4962,33.5519,130696.0
2020-04-21 15:45:00,36.13,36.13,35.97,35.98,186938.0,33.5519,33.5519,33.4033,33.4126,186938.0
2020-04-21 15:50:00,35.97,36.08,35.91,36.01,290184.0,33.4033,33.5054,33.3476,33.4404,290184.0
2020-04-21 15:55:00,36.01,36.08,35.93,35.94,509306.0,33.4404,33.5054,33.3662,33.3754,509306.0
2020-04-22 09:30:00,36.47,36.55,35.96,36.11,232877.0,33.8676,33.9419,33.394,33.5333,232877.0
2020-04-22 09:35:00,36.08,36.16,35.96,36.01,135665.0,33.5054,33.5797,33.394,33.4404,135665.0
2020-04-22 09:40:00,36.0,36.18,35.97,36.06,168317.0,33.4312,33.5983,33.4033,33.4869,168317.0
2020-04-22 09:45:00,36.04,36.08,35.97,35.99,89210.0,33.4683,33.5054,33.4033,33.4219,89210.0
2020-04-22 09:50:00,36.0,36.09,35.88,35.91,112136.0,33.4312,33.5147,33.3197,33.3476,112136.0
2020-04-22 09:55:00,35.92,36.05,35.82,36.0,216396.0,33.3569,33.4776,33.264,33.4312,216396.0
2020-04-22 10:00:00,36.0,36.02,35.8,35.92,187895.0,33.4312,33.4497,33.2454,33.3569,187895.0
2020-04-22 10:05:00,35.93,35.98,35.89,35.96,97114.0,33.3662,33.4126,33.329,33.394,97114.0
2020-04-22 10:10:00,35.96,36.07,35.8,35.81,96230.0,33.394,33.4962,33.2454,33.2547,96230.0
2020-04-22 10:15:00,35.81,35.93,35.79,35.88,81282.0,33.2547,33.3662,33.2361,33.3197,81282.0
2020-04-22 10:20:00,35.88,35.96,35.86,35.92,77315.0,33.3197,33.394,33.3011,33.3569,77315.0
2020-04-22 10:25:00,35.92,36.01,35.91,35.93,136749.0,33.3569,33.4404,33.3476,33.3662,136749.0
2020-04-22 10:30:00,35.93,36.14,35.86,36.09,437823.0,33.3662,33.5612,33.3011,33.5147,437823.0
2020-04-22 10:35:00,36.08,36.23,36.05,36.19,96357.0,33.5054,33.6447,33.4776,33.6076,96357.0
2020-04-22 10:40:00,36.19,36.21,36.08,36.08,111509.0,33.6076,33.6262,33.5054,33.5054,111509.0
2020-04-22 10:45:00,36.1,36.19,36.07,36.09,59230.0,33.524,33.6076,33.4962,33.5147,59230.0
2020-04-22 10:50:00,36.08,36.13,35.96,35.96,70923.0,33.5054,33.5519,33.394,33.394,70923.0
2020-04-22 10:55:00,35.97,35.97,35.7,35.74,420511.0,33.4033,33.4033,33.1526,33.1897,420511.0
2020-04-22 11:00:00,35.75,35.78,35.66,35.76,152898.0,33.199,33.2269,33.1154,33.2083,152898.0
2020-04-22 11:05:00,35.75,35.83,35.74,35.78,93771.0,33.199,33.2733,33.1897,33.2269,93771.0
2020-04-22 11:10:00,35.78,35.9,35.75,35.86,53765.0,33.2269,33.3383,33.199,33.3011,53765.0
2020-04-22 11:15:00,35.85,36.03,35.85,35.95,53249.0,33.2919,33.459,33.2919,33.3847,53249.0
2020-04-22 11:20:00,35.95,36.06,35.94,36.0,95501.0,33.3847,33.4869,33.3754,33.4312,95501.0
2020-04-22 11:25:00,36.0,36.06,35.95,35.98,46384.0,33.4312,33.4869,33.3847,33.4126,46384.0
2020-04-22 11:30:00,35.96,36.11,35.96,36.05,37574.0,33.394,33.5333,33.394,33.4776,37574.0
2020-04-22 11:35:00,36.04,36.07,35.98,35.98,39681.0,33.4683,33.4962,33.4126,33.4126,39681.0
2020-04-22 11:40:00,35.98,36.08,35.94,36.04,49410.0,33.4126,33.5054,33.3754,33.4683,49410.0
2020-04-22 11:45:00,36.04,36.07,36.0,36.02,47156.0,33.4683,33.4962,33.4312,33.4497,47156.0
2020-04-22 11:50:00,36.03,36.03,35.98,36.01,43453.0,33.459,33.459,33.4126,33.4404,43453.0
2020-04-22 11:55:00,36.01,36.01,35.88,35.93,64189.0,33.4404,33.4404,33.3197,33.3662,64189.0
2020-04-22 12:00:00,35.93,36.07,35.93,36.02,72317.0,33.3662,33.4962,33.3662,33.4497,72317.0
2020-04-22 12:05:00,36.01,36.03,35.88,35.88,32045.0,33.4404,33.459,33.3197,33.3197,32045.0
2020-04-22 12:10:00,35.89,35.91,35.84,35.89,54801.0,33.329,33.3476,33.2826,33.329,54801.0
2020-04-22 12:15:00,35.89,35.94,35.88,35.9,25611.0,33.329,33.3754,33.3197,33.3383,25611.0
2020-04-22 12:20:00,35.9,35.99,35.87,35.98,49001.0,33.3383,33.4219,33.3104,33.4126,49001.0
2020-04-22 12:25:00,35.98,36.08,35.96,36.05,60234.0,33.4126,33.5054,33.394,33.4776,60234.0
2020-04-22 12:30:00,36.05,36.1,36.03,36.05,43321.0,33.4776,33.524,33.459,33.4776,43321.0
2020-04-22 12:35:00,36.05,36.17,36.0,36.15,95501.0,33.4776,33.589,33.4312,33.5705,95501.0
2020-04-22 12:40:00,36.15,36.16,36.05,36.07,61955.0,33.5705,33.5797,33.4776,33.4962,61955.0
2020-04-22 12:45:00,36.06,36.06,35.97,35.97,35597.0,33.4869,33.4869,33.4033,33.4033,35597.0
2020-04-22 12:50:00,35.98,36.05,35.96,36.03,151072.0,33.4126,33.4776,33.394,33.459,151072.0
2020-04-22 12:55:00,36.02,36.04,36.0,36.02,43349.0,33.4497,33.4683,33.4312,33.4497,43349.0
2020-04-22 13:00:00,36.02,36.09,36.02,36.07,74193.0,33.4497,33.5147,33.4497,33.4962,74193.0
2020-04-22 13:05:00,36.07,36.07,36.03,36.07,25972.0,33.4962,33.4962,33.459,33.4962,25972.0
2020-04-22 13:10:00,36.06,36.09,36.01,36.08,58268.0,33.4869,33.5147,33.4404,33.5054,58268.0
2020-04-22 13:15:00,36.08,36.09,36.02,36.03,46925.0,33.5054,33.5147,33.4497,33.459,46925.0
2020-04-22 13:20:00,36.03,36.05,35.99,36.03,44784.0,33.459,33.4776,33.4219,33.459,44784.0
2020-04-22 13:25:00,36.04,36.06,35.98,36.02,29794.0,33.4683,33.4869,33.4126,33.4497,29794.0
2020-04-22 13:30:00,36.04,36.07,35.99,36.0,21842.0,33.4683,33.4962,33.4219,33.4312,21842.0
2020-04-22 13:35:00,36.0,36.04,35.94,35.97,33838.0,33.4312,33.4683,33.3754,33.4033,33838.0
2020-04-22 13:40:00,35.97,35.98,35.91,35.98,42026.0,33.4033,33.4126,33.3476,33.4126,42026.0
2020-04-22 13:45:00,35.98,36.03,35.97,36.0,26292.0,33.4126,33.459,33.4033,33.4312,26292.0
2020-04-22 13:50:00,36.0,36.03,35.94,36.0,45513.0,33.4312,33.459,33.3754,33.4312,45513.0
2020-04-22 13:55:00,36.0,36.01,35.97,35.98,27197.0,33.4312,33.4404,33.4033,33.4126,27197.0
2020-04-22 14:00:00,35.98,36.0,35.86,35.89,53947.0,33.4126,33.4312,33.3011,33.329,53947.0
2020-04-22 14:05:00,35.89,35.95,35.89,35.94,40710.0,33.329,33.3847,33.329,33.3754,40710.0
2020-04-22 14:10:00,35.93,35.99,35.9,35.98,39954.0,33.3662,33.4219,33.3383,33.4126,39954.0
2020-04-22 14:15:00,35.98,35.98,35.92,35.94,46531.0,33.4126,33.4126,33.3569,33.3754,46531.0
2020-04-22 14:20:00,35.94,35.97,35.9,35.91,40204.0,33.3754,33.4033,33.3383,33.3476,40204.0
2020-04-22 14:25:00,35.91,35.91,35.84,35.84,111083.0,33.3476,33.3476,33.2826,33.2826,111083.0
2020-04-22 14:30:00,35.85,35.97,35.85,35.94,60325.0,33.2919,33.4033,33.2919,33.3754,60325.0
2020-04-22 14:35:00,35.94,36.01,35.91,36.01,94584.0,33.3754,33.4404,33.3476,33.4404,94584.0
2020-04-22 14:40:00,36.0,36.03,35.95,35.97,38085.0,33.4312,33.459,33.3847,33.4033,38085.0
2020-04-22 14:45:00,35.97,36.05,35.95,36.01,50052.0,33.4033,33.4776,33.3847,33.4404,50052.0
2020-04-22 14:50:00,36.02,36.07,35.95,35.96,52092.0,33.4497,33.4962,33.3847,33.394,52092.0
2020-04-22 14:55:00,35.96,36.02,35.94,35.97,38064.0,33.394,33.4497,33.3754,33.4033,38064.0
2020-04-22 15:00:00,35.98,36.06,35.96,36.03,85660.0,33.4126,33.4869,33.394,33.459,85660.0
2020-04-22 15:05:00,36.03,36.04,35.96,36.0,47898.0,33.459,33.4683,33.394,33.4312,47898.0
2020-04-22 15:10:00,36.0,36.04,35.98,35.99,43478.0,33.4312,33.4683,33.4126,33.4219,43478.0
2020-04-22 15:15:00,35.99,36.03,35.96,36.02,35871.0,33.4219,33.459,33.394,33.4497,35871.0
2020-04-22 15:20:00,36.01,36.06,35.99,36.0,70279.0,33.4404,33.4869,33.4219,33.4312,70279.0
2020-04-22 15:25:00,36.0,36.05,35.99,36.01,48680.0,33.4312,33.4776,33.4219,33.4404,48680.0
2020-04-22 15:30:00,36.0,36.07,35.99,36.03,96360.0,33.4312,33.4962,33.4219,33.459,96360.0
2020-04-22 15:35:00,36.04,36.13,36.04,36.06,81745.0,33.4683,33.5519,33.4683,33.4869,81745.0
2020-04-22 15:40:00,36.07,36.14,36.03,36.12,93334.0,33.4962,33.5612,33.459,33.5426,93334.0
2020-04-22 15:45:00,36.12,36.14,35.96,36.13,150763.0,33.5426,33.5612,33.394,33.5519,150763.0
2020-04-22 15:50:00,36.12,36.19,35.97,35.99,228728.0,33.5426,33.6076,33.4033,33.4219,228728.0
2020-04-22 15:55:00,35.99,35.99,35.82,35.86,418706.0,33.4219,33.4219,33.264,33.3011,418706.0
2020-04-23 09:30:00,36.18,36.18,35.67,35.75,170226.0,33.5983,33.5983,33.1247,33.199,170226.0
2020-04-23 09:35:00,35.78,36.05,35.76,35.97,59301.0,33.2269,33.4776,33.2083,33.4033,59301.0
2020-04-23 09:40:00,35.97,36.09,35.81,35.83,58630.0,33.4033,33.5147,33.2547,33.2733,58630.0
2020-04-23 09:45:00,35.84,35.86,35.63,35.74,67497.0,33.2826,33.3011,33.0876,33.1897,67497.0
2020-04-23 09:50:00,35.73,35.78,35.6,35.6,111129.0,33.1804,33.2269,33.0597,33.0597,111129.0
2020-04-23 09:55:00,35.59,35.72,35.58,35.69,91384.0,33.0504,33.1711,33.0411,33.1433,91384.0
2020-04-23 10:00:00,35.7,35.81,35.67,35.77,51877.0,33.1526,33.2547,33.1247,33.2176,51877.0
2020-04-23 10:05:00,35.76,35.81,35.75,35.78,35721.0,33.2083,33.2547,33.199,33.2269,35721.0
2020-04-23 10:10:00,35.79,35.91,35.73,35.9,91989.0,33.2361,33.3476,33.1804,33.3383,91989.0
2020-04-23 10:15:00,35.89,36.03,35.81,36.0,71692.0,33.329,33.459,33.2547,33.4312,71692.0
2020-04-23 10:20:00,36.0,36.09,35.98,36.03,49013.0,33.4312,33.5147,33.4126,33.459,49013.0
2020-04-23 10:25:00,36.02,36.04,35.88,35.89,61662.0,33.4497,33.4683,33.3197,33.329,61662.0
2020-04-23 10:30:00,35.9,36.12,35.9,36.12,72469.0,33.3383,33.5426,33.3383,33.5426,72469.0
2020-04-23 10:35:00,36.11,36.24,36.1,36.2,59711.0,33.5333,33.654,33.524,33.6169,59711.0
2020-04-23 10:40:00,36.21,36.25,36.15,36.2,90681.0,33.6262,33.6633,33.5705,33.6169,90681.0
2020-04-23 10:45:00,36.21,36.29,36.19,36.24,76728.0,33.6262,33.7005,33.6076,33.654,76728.0
2020-04-23 10:50:00,36.23,36.48,36.23,36.45,105201.0,33.6447,33.8769,33.6447,33.849,105201.0
2020-04-23 10:55:00,36.46,36.49,36.41,36.43,111783.0,33.8583,33.8862,33.8119,33.8305,111783.0
2020-04-23 11:00:00,36.44,36.46,36.39,36.45,62377.0,33.8398,33.8583,33.7933,33.849,62377.0
2020-04-23 11:05:00,36.45,36.46,36.35,36.39,43161.0,33.849,33.8583,33.7562,33.7933,43161.0
2020-04-23 11:10:00,36.4,36.44,36.13,36.14,50221.0,33.8026,33.8398,33.5519,33.5612,50221.0
2020-04-23 11:15:00,36.14,36.24,36.13,36.18,39880.0,33.5612,33.654,33.5519,33.5983,39880.0
2020-04-23 11:20:00,36.18,36.19,36.09,36.18,54937.0,33.5983,33.6076,33.5147,33.5983,54937.0
2020-04-23 11:25:00,36.19,36.22,36.15,36.16,34227.0,33.6076,33.6355,33.5705,33.5797,34227.0
2020-04-23 11:30:00,36.16,36.21,36.1,36.12,26925.0,33.5797,33.6262,33.524,33.5426,26925.0
2020-04-23 11:35:00,36.12,36.13,35.92,35.98,181871.0,33.5426,33.5519,33.3569,33.4126,181871.0
2020-04-23 11:40:00,35.97,35.99,35.79,35.81,120921.0,33.4033,33.4219,33.2361,33.2547,120921.0
2020-04-23 11:45:00,35.8,35.94,35.78,35.91,64309.0,33.2454,33.3754,33.2269,33.3476,64309.0
2020-04-23 11:50:00,35.91,35.95,35.87,35.88,55841.0,33.3476,33.3847,33.3104,33.3197,55841.0
2020-04-23 11:55:00,35.89,35.96,35.88,35.95,70641.0,33.329,33.394,33.3197,33.3847,70641.0
2020-04-23 12:00:00,35.95,36.06,35.9,35.91,70489.0,33.3847,33.4869,33.3383,33.3476,70489.0
2020-04-23 12:05:00,35.91,36.05,35.87,36.05,77707.0,33.3476,33.4776,33.3104,33.4776,77707.0
2020-04-23 12:10:00,36.05,36.11,36.03,36.08,61363.0,33.4776,33.5333,33.459,33.5054,61363.0
2020-04-23 12:15:00,36.09,36.09,36.02,36.02,39747.0,33.5147,33.5147,33.4497,33.4497,39747.0
2020-04-23 12:20:00,36.02,36.02,35.9,35.94,43677.0,33.4497,33.4497,33.3383,33.3754,43677.0
2020-04-23 12:25:00,35.94,35.94,35.87,35.9,36552.0,33.3754,33.3754,33.3104,33.3383,36552.0
2020-04-23 12:30:00,35.89,35.9,35.86,35.88,159819.0,33.329,33.3383,33.3011,33.3197,159819.0
2020-04-23 12:35:00,35.89,35.89,35.78,35.85,55553.0,33.329,33.329,33.2269,33.2919,55553.0
2020-04-23 12:40:00,35.84,35.9,35.62,35.62,110314.0,33.2826,33.3383,33.0783,33.0783,110314.0
2020-04-23 12:45:00,35.63,35.75,35.44,35.61,181261.0,33.0876,33.199,32.9111,33.069,181261.0
2020-04-23 12:50:00,35.58,35.58,35.33,35.54,83065.0,33.0411,33.0411,32.809,33.004,83065.0
2020-04-23 12:55:00,35.52,35.71,35.51,35.68,79076.0,32.9854,33.1618,32.9761,33.134,79076.0
2020-04-23 13:00:00,35.68,35.82,35.68,35.8,58127.0,33.134,33.264,33.134,33.2454,58127.0
2020-04-23 13:05:00,35.78,35.79,35.67,35.73,31886.0,33.2269,33.2361,33.1247,33.1804,31886.0
2020-04-23 13:10:00,35.73,35.85,35.72,35.83,28088.0,33.1804,33.2919,33.1711,33.2733,28088.0
2020-04-23 13:15:00,35.83,35.83,35.69,35.69,27436.0,33.2733,33.2733,33.1433,33.1433,27436.0
2020-04-23 13:20:00,35.68,35.71,35.59,35.6,63321.0,33.134,33.1618,33.0504,33.0597,63321.0
2020-04-23 13:25:00,35.58,35.6,35.47,35.59,44863.0,33.0411,33.0597,32.939,33.0504,44863.0
2020-04-23 13:30:00,35.59,35.67,35.58,35.66,30207.0,33.0504,33.1247,33.0411,33.1154,30207.0
2020-04-23 13:35:00,35.66,35.77,35.62,35.7,61116.0,33.1154,33.2176,33.0783,33.1526,61116.0
2020-04-23 13:40:00,35.69,35.7,35.53,35.56,40537.0,33.1433,33.1526,32.9947,33.0226,40537.0
2020-04-23 13:45:00,35.57,35.65,35.53,35.53,34049.0,33.0318,33.1061,32.9947,32.9947,34049.0
2020-04-23 13:50:00,35.54,35.57,35.5,35.5,39240.0,33.004,33.0318,32.9668,32.9668,39240.0
2020-04-23 13:55:00,35.51,35.73,35.47,35.73,117360.0,32.9761,33.1804,32.939,33.1804,117360.0
2020-04-23 14:00:00,35.72,35.74,35.6,35.65,40096.0,33.1711,33.1897,33.0597,33.1061,40096.0
2020-04-23 14:05:00,35.64,35.64,35.5,35.5,235351.0,33.0968,33.0968,32.9668,32.9668,235351.0
2020-04-23 14:10:00,35.5,35.53,35.4,35.51,58129.0,32.9668,32.9947,32.874,32.9761,58129.0
2020-04-23 14:15:00,35.49,35.67,35.48,35.62,60474.0,32.9575,33.1247,32.9483,33.0783,60474.0
2020-04-23 14:20:00,35.62,35.69,35.6,35.68,32654.0,33.0783,33.1433,33.0597,33.134,32654.0
2020-04-23 14:25:00,35.69,35.76,35.65,35.69,74907.0,33.1433,33.2083,33.1061,33.1433,74907.0
2020-04-23 14:30:00,35.68,35.71,35.6,35.6,37976.0,33.134,33.1618,33.0597,33.0597,37976.0
2020-04-23 14:35:00,35.6,35.68,35.57,35.61,58789.0,33.0597,33.134,33.0318,33.069,58789.0
2020-04-23 14:40:00,35.61,35.7,35.61,35.65,29347.0,33.069,33.1526,33.069,33.1061,29347.0
2020-04-23 14:45:00,35.64,35.67,35.56,35.57,415393.0,33.0968,33.1247,33.0226,33.0318,415393.0
2020-04-23 14:50:00,35.57,35.72,35.57,35.68,36657.0,33.0318,33.1711,33.0318,33.134,36657.0
2020-04-23 14:55:00,35.68,35.75,35.68,35.72,38359.0,33.134,33.199,33.134,33.1711,38359.0
2020-04-23 15:00:00,35.71,35.74,35.68,35.71,40207.0,33.1618,33.1897,33.134,33.1618,40207.0
2020-04-23 15:05:00,35.71,35.73,35.66,35.66,143231.0,33.1618,33.1804,33.1154,33.1154,143231.0
2020-04-23 15:10:00,35.66,35.69,35.6,35.65,59757.0,33.1154,33.1433,33.0597,33.1061,59757.0
2020-04-23 15:15:00,35.65,35.69,35.6,35.62,78536.0,33.1061,33.1433,33.0597,33.0783,78536.0
2020-04-23 15:20:00,35.62,35.69,35.6,35.68,74514.0,33.0783,33.1433,33.0597,33.134,74514.0
2020-04-23 15:25:00,35.68,35.77,35.65,35.76,379467.0,33.134,33.2176,33.1061,33.2083,379467.0
2020-04-23 15:30:00,35.76,35.83,35.66,35.79,79421.0,33.2083,33.2733,33.1154,33.2361,79421.0
2020-04-23 15:35:00,35.8,35.81,35.71,35.77,53808.0,33.2454,33.2547,33.1618,33.2176,53808.0
2020-04-23 15:40:00,35.77,35.84,35.72,35.74,294912.0,33.2176,33.2826,33.1711,33.1897,294912.0
2020-04-23 15:45:00,35.74,35.85,35.73,35.85,91265.0,33.1897,33.2919,33.1804,33.2919,91265.0
2020-04-23 15:50:00,35.85,35.93,35.68,35.74,247078.0,33.2919,33.3662,33.134,33.1897,247078.0
2020-04-23 15:55:00,35.75,35.76,35.58,35.63,613210.0,33.199,33.2083,33.0411,33.0876,613210.0
2020-04-24 09:30:00,36.13,36.33,36.0,36.33,168012.0,33.5519,33.7376,33.4312,33.7376,168012.0
2020-04-24 09:35:00,36.34,36.34,36.18,36.26,60958.0,33.7469,33.7469,33.5983,33.6726,60958.0
2020-04-24 09:40:00,36.24,36.31,36.11,36.19,113943.0,33.654,33.719,33.5333,33.6076,113943.0
2020-04-24 09:45:00,36.19,36.2,35.88,35.89,62970.0,33.6076,33.6169,33.3197,33.329,62970.0
2020-04-24 09:50:00,35.87,36.08,35.87,36.08,29599.0,33.3104,33.5054,33.3104,33.5054,29599.0
2020-04-24 09:55:00,36.06,36.06,35.8,35.84,44083.0,33.4869,33.4869,33.2454,33.2826,44083.0
2020-04-24 10:00:00,35.83,35.99,35.83,35.95,40606.0,33.2733,33.4219,33.2733,33.3847,40606.0
2020-04-24 10:05:00,35.95,36.02,35.89,35.92,45363.0,33.3847,33.4497,33.329,33.3569,45363.0
2020-04-24 10:10:00,35.91,35.95,35.76,35.76,57047.0,33.3476,33.3847,33.2083,33.2083,57047.0
2020-04-24 10:15:00,35.76,35.86,35.74,35.84,68002.0,33.2083,33.3011,33.1897,33.2826,68002.0
2020-04-24 10:20:00,35.83,35.83,35.63,35.67,91338.0,33.2733,33.2733,33.0876,33.1247,91338.0
2020-04-24 10:25:00,35.68,35.72,35.58,35.62,77437.0,33.134,33.1711,33.0411,33.0783,77437.0
2020-04-24 10:30:00,35.62,35.65,35.54,35.62,130208.0,33.0783,33.1061,33.004,33.0783,130208.0
2020-04-24 10:35:00,35.61,35.81,35.59,35.72,83173.0,33.069,33.2547,33.0504,33.1711,83173.0
2020-04-24 10:40:00,35.71,35.71,35.58,35.63,83247.0,33.1618,33.1618,33.0411,33.0876,83247.0
2020-04-24 10:45:00,35.63,35.63,35.52,35.56,81516.0,33.0876,33.0876,32.9854,33.0226,81516.0
2020-04-24 10:50:00,35.56,35.61,35.51,35.55,71902.0,33.0226,33.069,32.9761,33.0133,71902.0
2020-04-24 10:55:00,35.55,35.59,35.51,35.54,139249.0,33.0133,33.0504,32.9761,33.004,139249.0
2020-04-24 11:00:00,35.55,35.64,35.49,35.64,45902.0,33.0133,33.0968,32.9575,33.0968,45902.0
2020-04-24 11:05:00,35.64,35.67,35.56,35.61,107194.0,33.0968,33.1247,33.0226,33.069,107194.0
2020-04-24 11:10:00,35.61,35.61,35.5,35.6,29797.0,33.069,33.069,32.9668,33.0597,29797.0
2020-04-24 11:15:00,35.59,35.63,35.5,35.53,54162.0,33.0504,33.0876,32.9668,32.9947,54162.0
2020-04-24 11:20:00,35.54,35.66,35.54,35.62,641172.0,33.004,33.1154,33.004,33.0783,641172.0
2020-04-24 11:25:00,35.63,35.63,35.38,35.39,99921.0,33.0876,33.0876,32.8554,32.8647,99921.0
2020-04-24 11:30:00,35.4,35.47,35.29,35.36,232824.0,32.874,32.939,32.7718,32.8368,232824.0
2020-04-24 11:35:00,35.37,35.38,35.29,35.34,48024.0,32.8461,32.8554,32.7718,32.8183,48024.0
2020-04-24 11:40:00,35.34,35.4,35.31,35.4,61484.0,32.8183,32.874,32.7904,32.874,61484.0
2020-04-24 11:45:00,35.38,35.47,35.36,35.47,63148.0,32.8554,32.939,32.8368,32.939,63148.0
2020-04-24 11:50:00,35.46,35.46,35.39,35.39,26628.0,32.9297,32.9297,32.8647,32.8647,26628.0
2020-04-24 11:55:00,35.39,35.42,35.37,35.42,28344.0,32.8647,32.8925,32.8461,32.8925,28344.0
2020-04-24 12:00:00,35.41,35.49,35.37,35.48,26348.0,32.8833,32.9575,32.8461,32.9483,26348.0
2020-04-24 12:05:00,35.48,35.49,35.44,35.47,17101.0,32.9483,32.9575,32.9111,32.939,17101.0
2020-04-24 12:10:00,35.46,35.46,35.37,35.37,29612.0,32.9297,32.9297,32.8461,32.8461,29612.0
2020-04-24 12:15:00,35.37,35.38,35.31,35.32,34744.0,32.8461,32.8554,32.7904,32.7997,34744.0
2020-04-24 12:20:00,35.32,35.33,35.26,35.32,50045.0,32.7997,32.809,32.744,32.7997,50045.0
2020-04-24 12:25:00,35.32,35.38,35.3,35.38,18508.0,32.7997,32.8554,32.7811,32.8554,18508.0
2020-04-24 12:30:00,35.39,35.39,35.29,35.33,21127.0,32.8647,32.8647,32.7718,32.809,21127.0
2020-04-24 12:35:00,35.32,35.36,35.29,35.35,18270.0,32.7997,32.8368,32.7718,32.8275,18270.0
2020-04-24 12:40:00,35.35,35.41,35.33,35.41,23845.0,32.8275,32.8833,32.809,32.8833,23845.0
2020-04-24 12:45:00,35.4,35.43,35.38,35.39,69297.0,32.874,32.9018,32.8554,32.8647,69297.0
2020-04-24 12:50:00,35.39,35.39,35.23,35.24,33872.0,32.8647,32.8647,32.7161,32.7254,33872.0
2020-04-24 12:55:00,35.23,35.31,35.21,35.31,139504.0,32.7161,32.7904,32.6975,32.7904,139504.0
2020-04-24 13:00:00,35.32,35.35,35.29,35.3,34730.0,32.7997,32.8275,32.7718,32.7811,34730.0
2020-04-24 13:05:00,35.31,35.38,35.29,35.35,36554.0,32.7904,32.8554,32.7718,32.8275,36554.0
2020-04-24 13:10:00,35.35,35.38,35.31,35.36,29465.0,32.8275,32.8554,32.7904,32.8368,29465.0
2020-04-24 13:15:00,35.34,35.35,35.3,35.31,16978.0,32.8183,32.8275,32.7811,32.7904,16978.0
2020-04-24 13:20:00,35.32,35.35,35.29,35.31,50546.0,32.7997,32.8275,32.7718,32.7904,50546.0
2020-04-24 13:25:00,35.32,35.35,35.3,35.32,29500.0,32.7997,32.8275,32.7811,32.7997,29500.0
2020-04-24 13:30:00,35.32,35.33,35.3,35.31,31317.0,32.7997,32.809,32.7811,32.7904,31317.0
2020-04-24 13:35:00,35.3,35.34,35.28,35.3,42646.0,32.7811,32.8183,32.7625,32.7811,42646.0
2020-04-24 13:40:00,35.3,35.45,35.29,35.43,61301.0,32.7811,32.9204,32.7718,32.9018,61301.0
2020-04-24 13:45:00,35.43,35.45,35.38,35.38,22699.0,32.9018,32.9204,32.8554,32.8554,22699.0
2020-04-24 13:50:00,35.38,35.49,35.34,35.47,44249.0,32.8554,32.9575,32.8183,32.939,44249.0
2020-04-24 13:55:00,35.46,35.5,35.43,35.5,46642.0,32.9297,32.9668,32.9018,32.9668,46642.0
2020-04-24 14:00:00,35.49,35.5,35.42,35.47,39970.0,32.9575,32.9668,32.8925,32.939,39970.0
2020-04-24 14:05:00,35.46,35.54,35.45,35.49,85705.0,32.9297,33.004,32.9204,32.9575,85705.0
2020-04-24 14:10:00,35.49,35.55,35.48,35.53,147072.0,32.9575,33.0133,32.9483,32.9947,147072.0
2020-04-24 14:15:00,35.52,35.55,35.48,35.55,41680.0,32.9854,33.0133,32.9483,33.0133,41680.0
2020-04-24 14:20:00,35.55,35.57,35.47,35.52,44339.0,33.0133,33.0318,32.939,32.9854,44339.0
2020-04-24 14:25:00,35.52,35.52,35.41,35.42,44057.0,32.9854,32.9854,32.8833,32.8925,44057.0
2020-04-24 14:30:00,35.43,35.43,35.35,35.38,106254.0,32.9018,32.9018,32.8275,32.8554,106254.0
2020-04-24 14:35:00,35.38,35.5,35.37,35.47,44264.0,32.8554,32.9668,32.8461,32.939,44264.0
2020-04-24 14:40:00,35.46,35.49,35.4,35.42,62742.0,32.9297,32.9575,32.874,32.8925,62742.0
2020-04-24 14:45:00,35.42,35.46,35.39,35.4,63740.0,32.8925,32.9297,32.8647,32.874,63740.0
2020-04-24 14:50:00,35.4,35.43,35.29,35.32,84094.0,32.874,32.9018,32.7718,32.7997,84094.0
2020-04-24 14:55:00,35.32,35.41,35.29,35.4,73934.0,32.7997,32.8833,32.7718,32.874,73934.0
2020-04-24 15:00:00,35.38,35.39,35.3,35.32,106728.0,32.8554,32.8647,32.7811,32.7997,106728.0
2020-04-24 15:05:00,35.32,35.37,35.29,35.37,80192.0,32.7997,32.8461,32.7718,32.8461,80192.0
2020-04-24 15:10:00,35.37,35.4,35.3,35.34,90354.0,32.8461,32.874,32.7811,32.8183,90354.0
2020-04-24 15:15:00,35.34,35.43,35.32,35.39,59938.0,32.8183,32.9018,32.7997,32.8647,59938.0
2020-04-24 15:20:00,35.4,35.48,35.38,35.48,57398.0,32.874,32.9483,32.8554,32.9483,57398.0
2020-04-24 15:25:00,35.48,35.53,35.45,35.5,60606.0,32.9483,32.9947,32.9204,32.9668,60606.0
2020-04-24 15:30:00,35.5,35.51,35.37,35.4,119077.0,32.9668,32.9761,32.8461,32.874,119077.0
2020-04-24 15:35:00,35.4,35.55,35.38,35.55,136042.0,32.874,33.0133,32.8554,33.0133,136042.0
2020-04-24 15:40:00,35.55,35.6,35.45,35.46,129368.0,33.0133,33.0597,32.9204,32.9297,129368.0
2020-04-24 15:45:00,35.45,35.51,35.42,35.44,164830.0,32.9204,32.9761,32.8925,32.9111,164830.0
2020-04-24 15:50:00,35.44,35.48,35.38,35.44,162952.0,32.9111,32.9483,32.8554,32.9111,162952.0
2020-04-24 15:55:00,35.45,35.48,35.31,35.4,363666.0,32.9204,32.9483,32.7904,32.874,363666.0
2020-04-27 09:30:00,35.92,35.92,35.67,35.81,161597.0,33.3569,33.3569,33.1247,33.2547,161597.0
2020-04-27 09:35:00,35.8,35.95,35.76,35.92,134149.0,33.2454,33.3847,33.2083,33.3569,134149.0
2020-04-27 09:40:00,35.93,35.95,35.7,35.73,60197.0,33.3662,33.3847,33.1526,33.1804,60197.0
2020-04-27 09:45:00,35.71,35.79,35.65,35.7,82291.0,33.1618,33.2361,33.1061,33.1526,82291.0
2020-04-27 09:50:00,35.7,35.75,35.65,35.73,162536.0,33.1526,33.199,33.1061,33.1804,162536.0
2020-04-27 09:55:00,35.73,35.95,35.71,35.88,171771.0,33.1804,33.3847,33.1618,33.3197,171771.0
2020-04-27 10:00:00,35.88,36.02,35.86,35.95,91339.0,33.3197,33.4497,33.3011,33.3847,91339.0
2020-04-27 10:05:00,35.95,36.01,35.8,35.82,105842.0,33.3847,33.4404,33.2454,33.264,105842.0
2020-04-27 10:10:00,35.82,35.84,35.73,35.77,92027.0,33.264,33.2826,33.1804,33.2176,92027.0
2020-04-27 10:15:00,35.77,35.9,35.76,35.89,119574.0,33.2176,33.3383,33.2083,33.329,119574.0
2020-04-27 10:20:00,35.89,35.95,35.83,35.88,121174.0,33.329,33.3847,33.2733,33.3197,121174.0
2020-04-27 10:25:00,35.88,36.09,35.87,36.09,132715.0,33.3197,33.5147,33.3104,33.5147,132715.0
2020-04-27 10:30:00,36.08,36.19,36.07,36.16,74632.0,33.5054,33.6076,33.4962,33.5797,74632.0
2020-04-27 10:35:00,36.16,36.33,36.13,36.25,80941.0,33.5797,33.7376,33.5519,33.6633,80941.0
2020-04-27 10:40:00,36.25,36.37,36.19,36.35,142193.0,33.6633,33.7748,33.6076,33.7562,142193.0
2020-04-27 10:45:00,36.36,36.39,36.24,36.27,128501.0,33.7655,33.7933,33.654,33.6819,128501.0
2020-04-27 10:50:00,36.27,36.31,36.24,36.27,76028.0,33.6819,33.719,33.654,33.6819,76028.0
2020-04-27 10:55:00,36.26,36.27,36.1,36.1,65421.0,33.6726,33.6819,33.524,33.524,65421.0
2020-04-27 11:00:00,36.1,36.35,36.09,36.32,91284.0,33.524,33.7562,33.5147,33.7283,91284.0
2020-04-27 11:05:00,36.31,36.35,36.25,36.29,184449.0,33.719,33.7562,33.6633,33.7005,184449.0
2020-04-27 11:10:00,36.29,36.29,36.19,36.26,136438.0,33.7005,33.7005,33.6076,33.6726,136438.0
2020-04-27 11:15:00,36.26,36.4,36.22,36.4,169013.0,33.6726,33.8026,33.6355,33.8026,169013.0
2020-04-27 11:20:00,36.4,36.41,36.35,36.38,73642.0,33.8026,33.8119,33.7562,33.784,73642.0
2020-04-27 11:25:00,36.39,36.57,36.39,36.55,64994.0,33.7933,33.9605,33.7933,33.9419,64994.0
2020-04-27 11:30:00,36.55,36.72,36.54,36.72,59836.0,33.9419,34.0998,33.9326,34.0998,59836.0
2020-04-27 11:35:00,36.72,36.74,36.65,36.67,46254.0,34.0998,34.1184,34.0348,34.0533,46254.0
2020-04-27 11:40:00,36.68,36.82,36.66,36.81,141044.0,34.0626,34.1926,34.0441,34.1834,141044.0
2020-04-27 11:45:00,36.8,36.86,36.75,36.77,39579.0,34.1741,34.2298,34.1276,34.1462,39579.0
2020-04-27 11:50:00,36.78,36.8,36.71,36.72,74587.0,34.1555,34.1741,34.0905,34.0998,74587.0
2020-04-27 11:55:00,36.73,36.76,36.65,36.66,91543.0,34.1091,34.1369,34.0348,34.0441,91543.0
2020-04-27 12:00:00,36.67,36.67,36.57,36.57,68309.0,34.0533,34.0533,33.9605,33.9605,68309.0
2020-04-27 12:05:00,36.58,36.62,36.42,36.43,86361.0,33.9698,34.0069,33.8212,33.8305,86361.0
2020-04-27 12:10:00,36.43,36.48,36.42,36.47,165904.0,33.8305,33.8769,33.8212,33.8676,165904.0
2020-04-27 12:15:00,36.47,36.5,36.38,36.39,167007.0,33.8676,33.8955,33.784,33.7933,167007.0
2020-04-27 12:20:00,36.38,36.43,36.37,36.41,97242.0,33.784,33.8305,33.7748,33.8119,97242.0
2020-04-27 12:25:00,36.4,36.48,36.39,36.46,82991.0,33.8026,33.8769,33.7933,33.8583,82991.0
2020-04-27 12:30:00,36.46,36.56,36.44,36.44,80663.0,33.8583,33.9512,33.8398,33.8398,80663.0
2020-04-27 12:35:00,36.45,36.52,36.43,36.48,89347.0,33.849,33.9141,33.8305,33.8769,89347.0
2020-04-27 12:40:00,36.48,36.54,36.44,36.53,87641.0,33.8769,33.9326,33.8398,33.9233,87641.0
2020-04-27 12:45:00,36.52,36.53,36.42,36.45,45457.0,33.9141,33.9233,33.8212,33.849,45457.0
2020-04-27 12:50:00,36.46,36.53,36.43,36.52,48248.0,33.8583,33.9233,33.8305,33.9141,48248.0
2020-04-27 12:55:00,36.52,36.54,36.46,36.52,96299.0,33.9141,33.9326,33.8583,33.9141,96299.0
2020-04-27 13:00:00,36.52,36.53,36.44,36.45,61198.0,33.9141,33.9233,33.8398,33.849,61198.0
2020-04-27 13:05:00,36.46,36.51,36.43,36.5,50291.0,33.8583,33.9048,33.8305,33.8955,50291.0
2020-04-27 13:10:00,36.51,36.58,36.49,36.57,38712.0,33.9048,33.9698,33.8862,33.9605,38712.0
2020-04-27 13:15:00,36.58,36.59,36.54,36.58,24504.0,33.9698,33.9791,33.9326,33.9698,24504.0
2020-04-27 13:20:00,36.58,36.7,36.56,36.67,52794.0,33.9698,34.0812,33.9512,34.0533,52794.0
2020-04-27 13:25:00,36.67,36.72,36.66,36.7,27471.0,34.0533,34.0998,34.0441,34.0812,27471.0
2020-04-27 13:30:00,36.7,36.79,36.7,36.73,104099.0,34.0812,34.1648,34.0812,34.1091,104099.0
2020-04-27 13:35:00,36.72,36.72,36.63,36.68,83641.0,34.0998,34.0998,34.0162,34.0626,83641.0
2020-04-27 13:40:00,36.68,36.69,36.58,36.59,65241.0,34.0626,34.0719,33.9698,33.9791,65241.0
2020-04-27 13:45:00,36.58,36.61,36.55,36.6,98506.0,33.9698,33.9976,33.9419,33.9883,98506.0
2020-04-27 13:50:00,36.6,36.74,36.59,36.71,88010.0,33.9883,34.1184,33.9791,34.0905,88010.0
2020-04-27 13:55:00,36.72,36.72,36.59,36.72,115731.0,34.0998,34.0998,33.9791,34.0998,115731.0
2020-04-27 14:00:00,36.72,36.76,36.69,36.75,68832.0,34.0998,34.1369,34.0719,34.1276,68832.0
2020-04-27 14:05:00,36.74,36.76,36.69,36.72,54327.0,34.1184,34.1369,34.0719,34.0998,54327.0
2020-04-27 14:10:00,36.72,36.77,36.72,36.73,107842.0,34.0998,34.1462,34.0998,34.1091,107842.0
2020-04-27 14:15:00,36.74,36.76,36.69,36.7,107295.0,34.1184,34.1369,34.0719,34.0812,107295.0
2020-04-27 14:20:00,36.71,36.8,36.7,36.77,889015.0,34.0905,34.1741,34.0812,34.1462,889015.0
2020-04-27 14:25:00,36.77,36.8,36.72,36.8,65834.0,34.1462,34.1741,34.0998,34.1741,65834.0
2020-04-27 14:30:00,36.8,36.94,36.79,36.91,88156.0,34.1741,34.3041,34.1648,34.2762,88156.0
2020-04-27 14:35:00,36.92,36.96,36.91,36.94,41044.0,34.2855,34.3227,34.2762,34.3041,41044.0
2020-04-27 14:40:00,36.94,37.03,36.93,37.0,39622.0,34.3041,34.3877,34.2948,34.3598,39622.0
2020-04-27 14:45:00,36.99,37.07,36.99,37.06,33974.0,34.3505,34.4248,34.3505,34.4155,33974.0
2020-04-27 14:50:00,37.05,37.06,36.99,37.0,71199.0,34.4062,34.4155,34.3505,34.3598,71199.0
2020-04-27 14:55:00,36.99,36.99,36.86,36.87,81607.0,34.3505,34.3505,34.2298,34.2391,81607.0
2020-04-27 15:00:00,36.86,36.91,36.83,36.91,132217.0,34.2298,34.2762,34.2019,34.2762,132217.0
2020-04-27 15:05:00,36.91,36.92,36.8,36.82,182483.0,34.2762,34.2855,34.1741,34.1926,182483.0
2020-04-27 15:10:00,36.82,36.93,36.81,36.89,88457.0,34.1926,34.2948,34.1834,34.2576,88457.0
2020-04-27 15:15:00,36.9,36.9,36.79,36.82,105529.0,34.2669,34.2669,34.1648,34.1926,105529.0
2020-04-27 15:20:00,36.83,36.87,36.79,36.8,153831.0,34.2019,34.2391,34.1648,34.1741,153831.0
2020-04-27 15:25:00,36.8,36.9,36.78,36.86,106299.0,34.1741,34.2669,34.1555,34.2298,106299.0
2020-04-27 15:30:00,36.87,36.89,36.81,36.85,178876.0,34.2391,34.2576,34.1834,34.2205,178876.0
2020-04-27 15:35:00,36.85,36.92,36.85,36.87,135888.0,34.2205,34.2855,34.2205,34.2391,135888.0
2020-04-27 15:40:00,36.86,36.92,36.86,36.88,127246.0,34.2298,34.2855,34.2298,34.2484,127246.0
2020-04-27 15:45:00,36.89,36.9,36.85,36.89,185030.0,34.2576,34.2669,34.2205,34.2576,185030.0
2020-04-27 15:50:00,36.89,36.95,36.85,36.89,285581.0,34.2576,34.3134,34.2205,34.2576,285581.0
2020-04-27 15:55:00,36.88,36.99,36.83,36.84,497020.0,34.2484,34.3505,34.2019,34.2112,497020.0
2020-04-28 09:30:00,37.66,37.9,37.48,37.59,227120.0,34.9727,35.1956,34.8055,34.9077,227120.0
2020-04-28 09:35:00,37.59,37.81,37.57,37.73,80102.0,34.9077,35.112,34.8891,35.0377,80102.0
2020-04-28 09:40:00,37.73,37.85,37.57,37.85,114409.0,35.0377,35.1491,34.8891,35.1491,114409.0
2020-04-28 09:45:00,37.86,37.94,37.71,37.72,73072.0,35.1584,35.2327,35.0191,35.0284,73072.0
2020-04-28 09:50:00,37.71,37.76,37.56,37.73,121690.0,35.0191,35.0656,34.8798,35.0377,121690.0
2020-04-28 09:55:00,37.74,37.92,37.52,37.54,88499.0,35.047,35.2142,34.8427,34.8613,88499.0
2020-04-28 10:00:00,37.54,37.65,37.38,37.65,86970.0,34.8613,34.9634,34.7127,34.9634,86970.0
2020-04-28 10:05:00,37.67,37.72,37.62,37.69,49335.0,34.982,35.0284,34.9356,35.0006,49335.0
2020-04-28 10:10:00,37.69,37.69,37.57,37.63,55734.0,35.0006,35.0006,34.8891,34.9448,55734.0
2020-04-28 10:15:00,37.63,37.76,37.62,37.72,58745.0,34.9448,35.0656,34.9356,35.0284,58745.0
2020-04-28 10:20:00,37.72,37.74,37.58,37.63,80123.0,35.0284,35.047,34.8984,34.9448,80123.0
2020-04-28 10:25:00,37.63,37.7,37.61,37.63,55780.0,34.9448,35.0098,34.9263,34.9448,55780.0
2020-04-28 10:30:00,37.62,37.67,37.35,37.44,90069.0,34.9356,34.982,34.6848,34.7684,90069.0
2020-04-28 10:35:00,37.45,37.54,37.44,37.48,77942.0,34.7777,34.8613,34.7684,34.8055,77942.0
2020-04-28 10:40:00,37.48,37.5,37.21,37.23,86157.0,34.8055,34.8241,34.5548,34.5734,86157.0
2020-04-28 10:45:00,37.22,37.37,37.19,37.32,102299.0,34.5641,34.7034,34.5362,34.657,102299.0
2020-04-28 10:50:00,37.31,37.31,37.12,37.13,108247.0,34.6477,34.6477,34.4712,34.4805,108247.0
2020-04-28 10:55:00,37.14,37.15,37.02,37.08,72024.0,34.4898,34.4991,34.3784,34.4341,72024.0
2020-04-28 11:00:00,37.09,37.23,37.04,37.19,88769.0,34.4434,34.5734,34.3969,34.5362,88769.0
2020-04-28 11:05:00,37.18,37.29,37.12,37.2,71741.0,34.527,34.6291,34.4712,34.5455,71741.0
2020-04-28 11:10:00,37.21,37.31,37.19,37.3,42609.0,34.5548,34.6477,34.5362,34.6384,42609.0
2020-04-28 11:15:00,37.29,37.3,37.13,37.2,52532.0,34.6291,34.6384,34.4805,34.5455,52532.0
2020-04-28 11:20:00,37.2,37.21,37.13,37.16,75356.0,34.5455,34.5548,34.4805,34.5084,75356.0
2020-04-28 11:25:00,37.16,37.26,37.1,37.13,52902.0,34.5084,34.6012,34.4527,34.4805,52902.0
2020-04-28 11:30:00,37.11,37.2,37.1,37.19,73931.0,34.462,34.5455,34.4527,34.5362,73931.0
2020-04-28 11:35:00,37.17,37.33,37.15,37.16,39664.0,34.5177,34.6663,34.4991,34.5084,39664.0
2020-04-28 11:40:00,37.16,37.21,37.13,37.19,26518.0,34.5084,34.5548,34.4805,34.5362,26518.0
2020-04-28 11:45:00,37.2,37.22,37.09,37.1,37279.0,34.5455,34.5641,34.4434,34.4527,37279.0
2020-04-28 11:50:00,37.1,37.1,36.96,36.99,73248.0,34.4527,34.4527,34.3227,34.3505,73248.0
2020-04-28 11:55:00,36.99,37.05,36.98,37.05,24139.0,34.3505,34.4062,34.3412,34.4062,24139.0
2020-04-28 12:00:00,37.05,37.1,36.98,37.02,33342.0,34.4062,34.4527,34.3412,34.3784,33342.0
2020-04-28 12:05:00,37.03,37.19,37.02,37.19,34826.0,34.3877,34.5362,34.3784,34.5362,34826.0
2020-04-28 12:10:00,37.19,37.29,37.18,37.23,54691.0,34.5362,34.6291,34.527,34.5734,54691.0
2020-04-28 12:15:00,37.22,37.22,37.0,37.02,58544.0,34.5641,34.5641,34.3598,34.3784,58544.0
2020-04-28 12:20:00,37.02,37.06,36.92,37.01,63749.0,34.3784,34.4155,34.2855,34.3691,63749.0
2020-04-28 12:25:00,37.02,37.14,37.02,37.11,30839.0,34.3784,34.4898,34.3784,34.462,30839.0
2020-04-28 12:30:00,37.11,37.25,37.08,37.25,59481.0,34.462,34.592,34.4341,34.592,59481.0
2020-04-28 12:35:00,37.25,37.27,37.19,37.21,35917.0,34.592,34.6105,34.5362,34.5548,35917.0
2020-04-28 12:40:00,37.21,37.24,37.16,37.23,24752.0,34.5548,34.5827,34.5084,34.5734,24752.0
2020-04-28 12:45:00,37.23,37.3,37.15,37.3,53736.0,34.5734,34.6384,34.4991,34.6384,53736.0
2020-04-28 12:50:00,37.29,37.35,37.29,37.32,134239.0,34.6291,34.6848,34.6291,34.657,134239.0
2020-04-28 12:55:00,37.33,37.45,37.32,37.44,50827.0,34.6663,34.7777,34.657,34.7684,50827.0
2020-04-28 13:00:00,37.45,37.52,37.44,37.51,53710.0,34.7777,34.8427,34.7684,34.8334,53710.0
2020-04-28 13:05:00,37.5,37.53,37.47,37.52,56993.0,34.8241,34.852,34.7963,34.8427,56993.0
2020-04-28 13:10:00,37.52,37.54,37.47,37.51,95052.0,34.8427,34.8613,34.7963,34.8334,95052.0
2020-04-28 13:15:00,37.5,37.5,37.33,37.36,31585.0,34.8241,34.8241,34.6663,34.6941,31585.0
2020-04-28 13:20:00,37.36,37.47,37.35,37.43,108124.0,34.6941,34.7963,34.6848,34.7591,108124.0
2020-04-28 13:25:00,37.44,37.47,37.41,37.45,65685.0,34.7684,34.7963,34.7405,34.7777,65685.0
2020-04-28 13:30:00,37.45,37.49,37.42,37.45,70156.0,34.7777,34.8148,34.7498,34.7777,70156.0
2020-04-28 13:35:00,37.45,37.5,37.44,37.45,54318.0,34.7777,34.8241,34.7684,34.7777,54318.0
2020-04-28 13:40:00,37.46,37.6,37.45,37.59,52105.0,34.787,34.917,34.7777,34.9077,52105.0
2020-04-28 13:45:00,37.6,37.6,37.55,37.58,44291.0,34.917,34.917,34.8706,34.8984,44291.0
2020-04-28 13:50:00,37.58,37.66,37.57,37.63,56249.0,34.8984,34.9727,34.8891,34.9448,56249.0
2020-04-28 13:55:00,37.64,37.65,37.6,37.64,59953.0,34.9541,34.9634,34.917,34.9541,59953.0
2020-04-28 14:00:00,37.63,37.64,37.49,37.58,128002.0,34.9448,34.9541,34.8148,34.8984,128002.0
2020-04-28 14:05:00,37.57,37.58,37.48,37.54,127559.0,34.8891,34.8984,34.8055,34.8613,127559.0
2020-04-28 14:10:00,37.53,37.58,37.53,37.57,24461.0,34.852,34.8984,34.852,34.8891,24461.0
2020-04-28 14:15:00,37.57,37.59,37.5,37.52,75981.0,34.8891,34.9077,34.8241,34.8427,75981.0
2020-04-28 14:20:00,37.52,37.58,37.47,37.5,63537.0,34.8427,34.8984,34.7963,34.8241,63537.0
2020-04-28 14:25:00,37.49,37.51,37.39,37.41,69371.0,34.8148,34.8334,34.722,34.7405,69371.0
2020-04-28 14:30:00,37.41,37.46,37.41,37.41,53109.0,34.7405,34.787,34.7405,34.7405,53109.0
2020-04-28 14:35:00,37.42,37.46,37.34,37.35,63578.0,34.7498,34.787,34.6755,34.6848,63578.0
2020-04-28 14:40:00,37.36,37.39,37.3,37.31,39626.0,34.6941,34.722,34.6384,34.6477,39626.0
2020-04-28 14:45:00,37.3,37.37,37.29,37.34,75461.0,34.6384,34.7034,34.6291,34.6755,75461.0
2020-04-28 14:50:00,37.34,37.39,37.24,37.24,41874.0,34.6755,34.722,34.5827,34.5827,41874.0
2020-04-28 14:55:00,37.23,37.25,37.16,37.23,76057.0,34.5734,34.592,34.5084,34.5734,76057.0
2020-04-28 15:00:00,37.23,37.32,37.2,37.28,62879.0,34.5734,34.657,34.5455,34.6198,62879.0
2020-04-28 15:05:00,37.29,37.34,37.27,37.34,32726.0,34.6291,34.6755,34.6105,34.6755,32726.0
2020-04-28 15:10:00,37.33,37.33,37.28,37.3,34612.0,34.6663,34.6663,34.6198,34.6384,34612.0
2020-04-28 15:15:00,37.29,37.33,37.26,37.3,47187.0,34.6291,34.6663,34.6012,34.6384,47187.0
2020-04-28 15:20:00,37.31,37.4,37.22,37.3,154404.0,34.6477,34.7313,34.5641,34.6384,154404.0
2020-04-28 15:25:00,37.31,37.33,37.23,37.3,136514.0,34.6477,34.6663,34.5734,34.6384,136514.0
2020-04-28 15:30:00,37.3,37.35,37.26,37.28,313105.0,34.6384,34.6848,34.6012,34.6198,313105.0
2020-04-28 15:35:00,37.28,37.38,37.23,37.34,200053.0,34.6198,34.7127,34.5734,34.6755,200053.0
2020-04-28 15:40:00,37.34,37.36,37.25,37.26,89046.0,34.6755,34.6941,34.592,34.6012,89046.0
2020-04-28 15:45:00,37.26,37.28,37.08,37.08,96391.0,34.6012,34.6198,34.4341,34.4341,96391.0
2020-04-28 15:50:00,37.08,37.14,37.01,37.03,162607.0,34.4341,34.4898,34.3691,34.3877,162607.0
2020-04-28 15:55:00,37.01,37.18,37.01,37.06,291523.0,34.3691,34.527,34.3691,34.4155,291523.0
2020-04-29 09:30:00,38.12,38.3,38.04,38.05,180874.0,35.3999,35.567,35.3256,35.3349,180874.0
2020-04-29 09:35:00,38.06,38.06,37.81,38.0,121542.0,35.3442,35.3442,35.112,35.2884,121542.0
2020-04-29 09:40:00,38.0,38.22,38.0,38.17,88426.0,35.2884,35.4927,35.2884,35.4463,88426.0
2020-04-29 09:45:00,38.16,38.38,38.14,38.36,83053.0,35.437,35.6413,35.4185,35.6228,83053.0
2020-04-29 09:50:00,38.36,38.42,38.25,38.29,70773.0,35.6228,35.6785,35.5206,35.5577,70773.0
2020-04-29 09:55:00,38.3,38.35,38.18,38.19,55532.0,35.567,35.6135,35.4556,35.4649,55532.0
2020-04-29 10:00:00,38.19,38.42,38.18,38.3,93554.0,35.4649,35.6785,35.4556,35.567,93554.0
2020-04-29 10:05:00,38.3,38.35,37.98,38.0,63647.0,35.567,35.6135,35.2699,35.2884,63647.0
2020-04-29 10:10:00,38.01,38.01,37.87,37.98,106522.0,35.2977,35.2977,35.1677,35.2699,106522.0
2020-04-29 10:15:00,37.99,38.01,37.87,37.91,86754.0,35.2792,35.2977,35.1677,35.2049,86754.0
2020-04-29 10:20:00,37.9,37.99,37.88,37.95,51399.0,35.1956,35.2792,35.177,35.242,51399.0
2020-04-29 10:25:00,37.95,38.11,37.94,38.11,55893.0,35.242,35.3906,35.2327,35.3906,55893.0
2020-04-29 10:30:00,38.1,38.14,38.0,38.01,88820.0,35.3813,35.4185,35.2884,35.2977,88820.0
2020-04-29 10:35:00,38.01,38.09,38.0,38.08,55923.0,35.2977,35.372,35.2884,35.3627,55923.0
2020-04-29 10:40:00,38.08,38.18,38.04,38.14,47199.0,35.3627,35.4556,35.3256,35.4185,47199.0
2020-04-29 10:45:00,38.15,38.15,38.04,38.11,37853.0,35.4277,35.4277,35.3256,35.3906,37853.0
2020-04-29 10:50:00,38.12,38.22,38.08,38.22,53959.0,35.3999,35.4927,35.3627,35.4927,53959.0
2020-04-29 10:55:00,38.22,38.29,38.2,38.24,42787.0,35.4927,35.5577,35.4742,35.5113,42787.0
2020-04-29 11:00:00,38.23,38.31,38.16,38.2,69374.0,35.502,35.5763,35.437,35.4742,69374.0
2020-04-29 11:05:00,38.2,38.31,38.19,38.3,53278.0,35.4742,35.5763,35.4649,35.567,53278.0
2020-04-29 11:10:00,38.31,38.39,38.29,38.32,38864.0,35.5763,35.6506,35.5577,35.5856,38864.0
2020-04-29 11:15:00,38.32,38.53,38.31,38.52,108227.0,35.5856,35.7806,35.5763,35.7713,108227.0
2020-04-29 11:20:00,38.52,38.63,38.5,38.6,75111.0,35.7713,35.8735,35.7528,35.8456,75111.0
2020-04-29 11:25:00,38.6,38.64,38.45,38.5,114039.0,35.8456,35.8828,35.7063,35.7528,114039.0
2020-04-29 11:30:00,38.48,38.52,38.35,38.35,34959.0,35.7342,35.7713,35.6135,35.6135,34959.0
2020-04-29 11:35:00,38.35,38.38,38.27,38.29,32112.0,35.6135,35.6413,35.5392,35.5577,32112.0
2020-04-29 11:40:00,38.29,38.34,38.24,38.25,26943.0,35.5577,35.6042,35.5113,35.5206,26943.0
2020-04-29 11:45:00,38.25,38.3,38.21,38.29,38157.0,35.5206,35.567,35.4835,35.5577,38157.0
2020-04-29 11:50:00,38.3,38.42,38.27,38.41,55644.0,35.567,35.6785,35.5392,35.6692,55644.0
2020-04-29 11:55:00,38.41,38.6,38.4,38.6,102922.0,35.6692,35.8456,35.6599,35.8456,102922.0
2020-04-29 12:00:00,38.6,38.69,38.6,38.67,50473.0,35.8456,35.9292,35.8456,35.9106,50473.0
2020-04-29 12:05:00,38.68,38.75,38.66,38.67,35688.0,35.9199,35.9849,35.9013,35.9106,35688.0
2020-04-29 12:10:00,38.68,38.73,38.65,38.69,112857.0,35.9199,35.9664,35.8921,35.9292,112857.0
2020-04-29 12:15:00,38.7,38.74,38.63,38.67,74944.0,35.9385,35.9756,35.8735,35.9106,74944.0
2020-04-29 12:20:00,38.66,38.71,38.66,38.69,93250.0,35.9013,35.9478,35.9013,35.9292,93250.0
2020-04-29 12:25:00,38.68,38.77,38.66,38.73,93383.0,35.9199,36.0035,35.9013,35.9664,93383.0
2020-04-29 12:30:00,38.74,38.88,38.73,38.77,92696.0,35.9756,36.1056,35.9664,36.0035,92696.0
2020-04-29 12:35:00,38.77,38.88,38.75,38.85,31115.0,36.0035,36.1056,35.9849,36.0778,31115.0
2020-04-29 12:40:00,38.86,38.96,38.85,38.95,55399.0,36.0871,36.1799,36.0778,36.1707,55399.0
2020-04-29 12:45:00,38.96,39.03,38.94,39.01,93696.0,36.1799,36.2449,36.1614,36.2264,93696.0
2020-04-29 12:50:00,39.0,39.09,38.96,38.98,164825.0,36.2171,36.3007,36.1799,36.1985,164825.0
2020-04-29 12:55:00,38.98,38.99,38.94,38.95,125219.0,36.1985,36.2078,36.1614,36.1707,125219.0
2020-04-29 13:00:00,38.95,39.05,38.92,39.01,55888.0,36.1707,36.2635,36.1428,36.2264,55888.0
2020-04-29 13:05:00,39.02,39.05,38.96,38.99,41519.0,36.2357,36.2635,36.1799,36.2078,41519.0
2020-04-29 13:10:00,38.99,39.0,38.92,38.95,88445.0,36.2078,36.2171,36.1428,36.1707,88445.0
2020-04-29 13:15:00,38.95,38.99,38.89,38.93,33437.0,36.1707,36.2078,36.1149,36.1521,33437.0
2020-04-29 13:20:00,38.93,38.96,38.85,38.87,48698.0,36.1521,36.1799,36.0778,36.0964,48698.0
2020-04-29 13:25:00,38.88,38.94,38.88,38.91,38991.0,36.1056,36.1614,36.1056,36.1335,38991.0
2020-04-29 13:30:00,38.91,38.91,38.77,38.82,48736.0,36.1335,36.1335,36.0035,36.0499,48736.0
2020-04-29 13:35:00,38.82,38.87,38.78,38.84,49736.0,36.0499,36.0964,36.0128,36.0685,49736.0
2020-04-29 13:40:00,38.85,38.9,38.82,38.84,46427.0,36.0778,36.1242,36.0499,36.0685,46427.0
2020-04-29 13:45:00,38.84,38.86,38.79,38.85,41700.0,36.0685,36.0871,36.0221,36.0778,41700.0
2020-04-29 13:50:00,38.85,38.94,38.85,38.93,51442.0,36.0778,36.1614,36.0778,36.1521,51442.0
2020-04-29 13:55:00,38.94,38.94,38.82,38.86,39510.0,36.1614,36.1614,36.0499,36.0871,39510.0
2020-04-29 14:00:00,38.89,38.93,38.65,38.68,59040.0,36.1149,36.1521,35.8921,35.9199,59040.0
2020-04-29 14:05:00,38.69,38.73,38.6,38.68,58428.0,35.9292,35.9664,35.8456,35.9199,58428.0
2020-04-29 14:10:00,38.69,38.69,38.59,38.63,65066.0,35.9292,35.9292,35.8363,35.8735,65066.0
2020-04-29 14:15:00,38.64,38.79,38.64,38.79,50167.0,35.8828,36.0221,35.8828,36.0221,50167.0
2020-04-29 14:20:00,38.79,38.86,38.78,38.82,59479.0,36.0221,36.0871,36.0128,36.0499,59479.0
2020-04-29 14:25:00,38.82,38.9,38.8,38.83,39858.0,36.0499,36.1242,36.0314,36.0592,39858.0
2020-04-29 14:30:00,38.84,38.86,38.74,38.81,33765.0,36.0685,36.0871,35.9756,36.0406,33765.0
2020-04-29 14:35:00,38.8,38.87,38.77,38.81,52641.0,36.0314,36.0964,36.0035,36.0406,52641.0
2020-04-29 14:40:00,38.8,38.83,38.75,38.82,31381.0,36.0314,36.0592,35.9849,36.0499,31381.0
2020-04-29 14:45:00,38.82,38.82,38.7,38.72,41050.0,36.0499,36.0499,35.9385,35.9571,41050.0
2020-04-29 14:50:00,38.72,38.75,38.56,38.58,66380.0,35.9571,35.9849,35.8085,35.8271,66380.0
2020-04-29 14:55:00,38.58,38.74,38.54,38.73,51525.0,35.8271,35.9756,35.7899,35.9664,51525.0
2020-04-29 15:00:00,38.73,38.91,38.72,38.88,103158.0,35.9664,36.1335,35.9571,36.1056,103158.0
2020-04-29 15:05:00,38.89,38.91,38.85,38.89,62343.0,36.1149,36.1335,36.0778,36.1149,62343.0
2020-04-29 15:10:00,38.89,39.03,38.88,38.99,110422.0,36.1149,36.2449,36.1056,36.2078,110422.0
2020-04-29 15:15:00,38.99,39.0,38.89,38.94,123060.0,36.2078,36.2171,36.1149,36.1614,123060.0
2020-04-29 15:20:00,38.94,39.06,38.94,39.0,150611.0,36.1614,36.2728,36.1614,36.2171,150611.0
2020-04-29 15:25:00,39.0,39.03,38.89,38.91,150721.0,36.2171,36.2449,36.1149,36.1335,150721.0
2020-04-29 15:30:00,38.9,39.0,38.89,38.99,213382.0,36.1242,36.2171,36.1149,36.2078,213382.0
2020-04-29 15:35:00,38.98,39.01,38.88,38.89,71077.0,36.1985,36.2264,36.1056,36.1149,71077.0
2020-04-29 15:40:00,38.89,38.92,38.84,38.88,97690.0,36.1149,36.1428,36.0685,36.1056,97690.0
2020-04-29 15:45:00,38.88,38.98,38.86,38.97,170587.0,36.1056,36.1985,36.0871,36.1892,170587.0
2020-04-29 15:50:00,38.97,38.99,38.75,38.81,212598.0,36.1892,36.2078,35.9849,36.0406,212598.0
2020-04-29 15:55:00,38.82,38.87,38.76,38.8,524151.0,36.0499,36.0964,35.9942,36.0314,524151.0
2020-04-30 09:30:00,38.0,38.27,37.89,38.25,186566.0,35.2884,35.5392,35.1863,35.5206,186566.0
2020-04-30 09:35:00,38.26,38.33,38.06,38.07,188327.0,35.5299,35.5949,35.3442,35.3534,188327.0
2020-04-30 09:40:00,38.06,38.12,37.84,37.86,83984.0,35.3442,35.3999,35.1399,35.1584,83984.0
2020-04-30 09:45:00,37.87,38.03,37.79,37.93,107394.0,35.1677,35.3163,35.0934,35.2234,107394.0
2020-04-30 09:50:00,37.93,38.13,37.91,38.11,73542.0,35.2234,35.4092,35.2049,35.3906,73542.0
2020-04-30 09:55:00,38.08,38.22,38.06,38.22,103297.0,35.3627,35.4927,35.3442,35.4927,103297.0
2020-04-30 10:00:00,38.23,38.6,38.23,38.36,103383.0,35.502,35.8456,35.502,35.6228,103383.0
2020-04-30 10:05:00,38.35,38.42,38.13,38.13,80474.0,35.6135,35.6785,35.4092,35.4092,80474.0
2020-04-30 10:10:00,38.14,38.15,37.98,38.08,128021.0,35.4185,35.4277,35.2699,35.3627,128021.0
2020-04-30 10:15:00,38.06,38.06,37.8,38.0,103528.0,35.3442,35.3442,35.1027,35.2884,103528.0
2020-04-30 10:20:00,38.0,38.14,37.93,37.93,140323.0,35.2884,35.4185,35.2234,35.2234,140323.0
2020-04-30 10:25:00,37.93,37.96,37.81,37.92,48307.0,35.2234,35.2513,35.112,35.2142,48307.0
2020-04-30 10:30:00,37.92,37.95,37.81,37.85,52494.0,35.2142,35.242,35.112,35.1491,52494.0
2020-04-30 10:35:00,37.84,37.93,37.79,37.82,47462.0,35.1399,35.2234,35.0934,35.1213,47462.0
2020-04-30 10:40:00,37.82,38.2,37.81,37.95,201359.0,35.1213,35.4742,35.112,35.242,201359.0
2020-04-30 10:45:00,37.95,38.02,37.87,37.92,47507.0,35.242,35.307,35.1677,35.2142,47507.0
2020-04-30 10:50:00,37.91,38.05,37.88,37.98,77770.0,35.2049,35.3349,35.177,35.2699,77770.0
2020-04-30 10:55:00,37.97,38.06,37.95,37.95,37366.0,35.2606,35.3442,35.242,35.242,37366.0
2020-04-30 11:00:00,37.96,38.1,37.96,38.05,26597.0,35.2513,35.3813,35.2513,35.3349,26597.0
2020-04-30 11:05:00,38.05,38.05,37.93,37.98,41704.0,35.3349,35.3349,35.2234,35.2699,41704.0
2020-04-30 11:10:00,37.98,38.06,37.96,38.04,27914.0,35.2699,35.3442,35.2513,35.3256,27914.0
2020-04-30 11:15:00,38.05,38.14,37.89,37.91,25238.0,35.3349,35.4185,35.1863,35.2049,25238.0
2020-04-30 11:20:00,37.9,37.93,37.8,37.85,43756.0,35.1956,35.2234,35.1027,35.1491,43756.0
2020-04-30 11:25:00,37.84,37.94,37.79,37.9,48174.0,35.1399,35.2327,35.0934,35.1956,48174.0
2020-04-30 11:30:00,37.9,37.97,37.87,37.9,54011.0,35.1956,35.2606,35.1677,35.1956,54011.0
2020-04-30 11:35:00,37.91,38.01,37.9,37.97,59943.0,35.2049,35.2977,35.1956,35.2606,59943.0
2020-04-30 11:40:00,37.97,38.01,37.92,37.93,20892.0,35.2606,35.2977,35.2142,35.2234,20892.0
2020-04-30 11:45:00,37.93,37.93,37.85,37.86,77250.0,35.2234,35.2234,35.1491,35.1584,77250.0
2020-04-30 11:50:00,37.86,37.95,37.85,37.86,81199.0,35.1584,35.242,35.1491,35.1584,81199.0
2020-04-30 11:55:00,37.86,37.96,37.79,37.79,105610.0,35.1584,35.2513,35.0934,35.0934,105610.0
2020-04-30 12:00:00,37.79,37.79,37.68,37.74,31236.0,35.0934,35.0934,34.9913,35.047,31236.0
2020-04-30 12:05:00,37.74,37.81,37.7,37.77,42081.0,35.047,35.112,35.0098,35.0749,42081.0
2020-04-30 12:10:00,37.76,37.79,37.74,37.78,34297.0,35.0656,35.0934,35.047,35.0841,34297.0
2020-04-30 12:15:00,37.78,37.81,37.68,37.69,30735.0,35.0841,35.112,34.9913,35.0006,30735.0
2020-04-30 12:20:00,37.7,37.75,37.68,37.69,34289.0,35.0098,35.0563,34.9913,35.0006,34289.0
2020-04-30 12:25:00,37.68,37.73,37.66,37.7,64465.0,34.9913,35.0377,34.9727,35.0098,64465.0
2020-04-30 12:30:00,37.69,37.7,37.54,37.63,37687.0,35.0006,35.0098,34.8613,34.9448,37687.0
2020-04-30 12:35:00,37.63,37.71,37.61,37.7,38563.0,34.9448,35.0191,34.9263,35.0098,38563.0
2020-04-30 12:40:00,37.71,37.72,37.61,37.62,48242.0,35.0191,35.0284,34.9263,34.9356,48242.0
2020-04-30 12:45:00,37.62,37.76,37.59,37.73,84165.0,34.9356,35.0656,34.9077,35.0377,84165.0
2020-04-30 12:50:00,37.73,37.77,37.7,37.77,35956.0,35.0377,35.0749,35.0098,35.0749,35956.0
2020-04-30 12:55:00,37.77,37.83,37.73,37.74,40286.0,35.0749,35.1306,35.0377,35.047,40286.0
2020-04-30 13:00:00,37.74,37.74,37.67,37.67,32116.0,35.047,35.047,34.982,34.982,32116.0
2020-04-30 13:05:00,37.67,37.75,37.67,37.7,45792.0,34.982,35.0563,34.982,35.0098,45792.0
2020-04-30 13:10:00,37.7,37.85,37.69,37.84,50430.0,35.0098,35.1491,35.0006,35.1399,50430.0
2020-04-30 13:15:00,37.84,37.85,37.79,37.81,23066.0,35.1399,35.1491,35.0934,35.112,23066.0
2020-04-30 13:20:00,37.81,37.85,37.79,37.8,37423.0,35.112,35.1491,35.0934,35.1027,37423.0
2020-04-30 13:25:00,37.8,37.84,37.75,37.76,68502.0,35.1027,35.1399,35.0563,35.0656,68502.0
2020-04-30 13:30:00,37.76,37.78,37.67,37.68,40396.0,35.0656,35.0841,34.982,34.9913,40396.0
2020-04-30 13:35:00,37.68,37.73,37.65,37.68,37114.0,34.9913,35.0377,34.9634,34.9913,37114.0
2020-04-30 13:40:00,37.68,37.74,37.65,37.73,39471.0,34.9913,35.047,34.9634,35.0377,39471.0
2020-04-30 13:45:00,37.73,37.74,37.59,37.61,45908.0,35.0377,35.047,34.9077,34.9263,45908.0
2020-04-30 13:50:00,37.61,37.76,37.6,37.73,84557.0,34.9263,35.0656,34.917,35.0377,84557.0
2020-04-30 13:55:00,37.75,37.79,37.72,37.76,49687.0,35.0563,35.0934,35.0284,35.0656,49687.0
2020-04-30 14:00:00,37.76,37.82,37.73,37.77,83685.0,35.0656,35.1213,35.0377,35.0749,83685.0
2020-04-30 14:05:00,37.77,37.79,37.7,37.72,40450.0,35.0749,35.0934,35.0098,35.0284,40450.0
2020-04-30 14:10:00,37.72,37.84,37.71,37.82,56046.0,35.0284,35.1399,35.0191,35.1213,56046.0
2020-04-30 14:15:00,37.82,37.83,37.72,37.75,131394.0,35.1213,35.1306,35.0284,35.0563,131394.0
2020-04-30 14:20:00,37.75,37.85,37.75,37.78,42210.0,35.0563,35.1491,35.0563,35.0841,42210.0
2020-04-30 14:25:00,37.79,37.83,37.75,37.82,45343.0,35.0934,35.1306,35.0563,35.1213,45343.0
2020-04-30 14:30:00,37.82,37.93,37.82,37.86,47804.0,35.1213,35.2234,35.1213,35.1584,47804.0
2020-04-30 14:35:00,37.85,37.89,37.77,37.86,45066.0,35.1491,35.1863,35.0749,35.1584,45066.0
2020-04-30 14:40:00,37.85,37.9,37.81,37.87,51660.0,35.1491,35.1956,35.112,35.1677,51660.0
2020-04-30 14:45:00,37.87,37.9,37.82,37.89,49737.0,35.1677,35.1956,35.1213,35.1863,49737.0
2020-04-30 14:50:00,37.9,37.93,37.81,37.84,57466.0,35.1956,35.2234,35.112,35.1399,57466.0
2020-04-30 14:55:00,37.84,37.88,37.79,37.87,34272.0,35.1399,35.177,35.0934,35.1677,34272.0
2020-04-30 15:00:00,37.87,37.9,37.82,37.84,35088.0,35.1677,35.1956,35.1213,35.1399,35088.0
2020-04-30 15:05:00,37.85,37.98,37.84,37.95,55162.0,35.1491,35.2699,35.1399,35.242,55162.0
2020-04-30 15:10:00,37.95,37.97,37.9,37.95,46067.0,35.242,35.2606,35.1956,35.242,46067.0
2020-04-30 15:15:00,37.95,38.01,37.91,37.94,75814.0,35.242,35.2977,35.2049,35.2327,75814.0
2020-04-30 15:20:00,37.93,37.96,37.88,37.88,46908.0,35.2234,35.2513,35.177,35.177,46908.0
2020-04-30 15:25:00,37.89,37.91,37.84,37.86,27176.0,35.1863,35.2049,35.1399,35.1584,27176.0
2020-04-30 15:30:00,37.86,37.89,37.83,37.87,83805.0,35.1584,35.1863,35.1306,35.1677,83805.0
2020-04-30 15:35:00,37.88,37.9,37.78,37.79,611200.0,35.177,35.1956,35.0841,35.0934,611200.0
2020-04-30 15:40:00,37.78,37.79,37.64,37.71,93566.0,35.0841,35.0934,34.9541,35.0191,93566.0
2020-04-30 15:45:00,37.72,37.8,37.72,37.73,77900.0,35.0284,35.1027,35.0284,35.0377,77900.0
2020-04-30 15:50:00,37.73,37.92,37.7,37.87,179392.0,35.0377,35.2142,35.0098,35.1677,179392.0
2020-04-30 15:55:00,37.87,37.91,37.71,37.72,343166.0,35.1677,35.2049,35.0191,35.0284,343166.0
2020-05-01 09:30:00,36.7,36.95,36.61,36.71,239464.0,34.0812,34.3134,33.9976,34.0905,239464.0
2020-05-01 09:35:00,36.72,36.73,36.53,36.71,128270.0,34.0998,34.1091,33.9233,34.0905,128270.0
2020-05-01 09:40:00,36.71,36.77,36.62,36.73,166902.0,34.0905,34.1462,34.0069,34.1091,166902.0
2020-05-01 09:45:00,36.74,36.86,36.71,36.71,58039.0,34.1184,34.2298,34.0905,34.0905,58039.0
2020-05-01 09:50:00,36.71,36.75,36.49,36.61,123997.0,34.0905,34.1276,33.8862,33.9976,123997.0
2020-05-01 09:55:00,36.62,36.73,36.55,36.7,82271.0,34.0069,34.1091,33.9419,34.0812,82271.0
2020-05-01 10:00:00,36.73,36.79,36.61,36.65,84430.0,34.1091,34.1648,33.9976,34.0348,84430.0
2020-05-01 10:05:00,36.66,36.74,36.6,36.67,72001.0,34.0441,34.1184,33.9883,34.0533,72001.0
2020-05-01 10:10:00,36.66,36.77,36.58,36.77,127703.0,34.0441,34.1462,33.9698,34.1462,127703.0
2020-05-01 10:15:00,36.77,36.82,36.72,36.74,48116.0,34.1462,34.1926,34.0998,34.1184,48116.0
2020-05-01 10:20:00,36.74,36.75,36.67,36.7,52714.0,34.1184,34.1276,34.0533,34.0812,52714.0
2020-05-01 10:25:00,36.71,36.89,36.7,36.89,49525.0,34.0905,34.2576,34.0812,34.2576,49525.0
2020-05-01 10:30:00,36.89,36.93,36.74,36.8,35283.0,34.2576,34.2948,34.1184,34.1741,35283.0
2020-05-01 10:35:00,36.8,36.85,36.73,36.78,37738.0,34.1741,34.2205,34.1091,34.1555,37738.0
2020-05-01 10:40:00,36.77,36.87,36.76,36.85,33172.0,34.1462,34.2391,34.1369,34.2205,33172.0
2020-05-01 10:45:00,36.86,36.91,36.81,36.9,31743.0,34.2298,34.2762,34.1834,34.2669,31743.0
2020-05-01 10:50:00,36.91,36.95,36.86,36.88,77048.0,34.2762,34.3134,34.2298,34.2484,77048.0
2020-05-01 10:55:00,36.88,36.9,36.82,36.84,36216.0,34.2484,34.2669,34.1926,34.2112,36216.0
2020-05-01 11:00:00,36.83,36.88,36.82,36.86,37192.0,34.2019,34.2484,34.1926,34.2298,37192.0
2020-05-01 11:05:00,36.85,36.88,36.83,36.84,37778.0,34.2205,34.2484,34.2019,34.2112,37778.0
2020-05-01 11:10:00,36.85,36.85,36.72,36.75,45486.0,34.2205,34.2205,34.0998,34.1276,45486.0
2020-05-01 11:15:00,36.74,36.74,36.58,36.59,36339.0,34.1184,34.1184,33.9698,33.9791,36339.0
2020-05-01 11:20:00,36.58,36.69,36.57,36.57,50137.0,33.9698,34.0719,33.9605,33.9605,50137.0
2020-05-01 11:25:00,36.57,36.62,36.51,36.59,70863.0,33.9605,34.0069,33.9048,33.9791,70863.0
2020-05-01 11:30:00,36.59,36.63,36.54,36.55,54231.0,33.9791,34.0162,33.9326,33.9419,54231.0
2020-05-01 11:35:00,36.55,36.6,36.54,36.57,39127.0,33.9419,33.9883,33.9326,33.9605,39127.0
2020-05-01 11:40:00,36.57,36.58,36.51,36.55,46649.0,33.9605,33.9698,33.9048,33.9419,46649.0
2020-05-01 11:45:00,36.53,36.54,36.47,36.51,80978.0,33.9233,33.9326,33.8676,33.9048,80978.0
2020-05-01 11:50:00,36.51,36.52,36.47,36.52,88904.0,33.9048,33.9141,33.8676,33.9141,88904.0
2020-05-01 11:55:00,36.52,36.53,36.46,36.49,46339.0,33.9141,33.9233,33.8583,33.8862,46339.0
2020-05-01 12:00:00,36.5,36.53,36.46,36.51,40537.0,33.8955,33.9233,33.8583,33.9048,40537.0
2020-05-01 12:05:00,36.5,36.54,36.48,36.51,26589.0,33.8955,33.9326,33.8769,33.9048,26589.0
2020-05-01 12:10:00,36.51,36.63,36.51,36.62,27422.0,33.9048,34.0162,33.9048,34.0069,27422.0
2020-05-01 12:15:00,36.62,36.62,36.54,36.55,55170.0,34.0069,34.0069,33.9326,33.9419,55170.0
2020-05-01 12:20:00,36.54,36.62,36.54,36.55,117308.0,33.9326,34.0069,33.9326,33.9419,117308.0
2020-05-01 12:25:00,36.55,36.56,36.5,36.5,31774.0,33.9419,33.9512,33.8955,33.8955,31774.0
2020-05-01 12:30:00,36.5,36.55,36.49,36.55,57143.0,33.8955,33.9419,33.8862,33.9419,57143.0
2020-05-01 12:35:00,36.54,36.59,36.5,36.51,36797.0,33.9326,33.9791,33.8955,33.9048,36797.0
2020-05-01 12:40:00,36.51,36.51,36.42,36.46,80260.0,33.9048,33.9048,33.8212,33.8583,80260.0
2020-05-01 12:45:00,36.47,36.52,36.46,36.5,87723.0,33.8676,33.9141,33.8583,33.8955,87723.0
2020-05-01 12:50:00,36.5,36.57,36.49,36.52,62295.0,33.8955,33.9605,33.8862,33.9141,62295.0
2020-05-01 12:55:00,36.52,36.54,36.49,36.49,35268.0,33.9141,33.9326,33.8862,33.8862,35268.0
2020-05-01 13:00:00,36.5,36.55,36.49,36.54,44917.0,33.8955,33.9419,33.8862,33.9326,44917.0
2020-05-01 13:05:00,36.54,36.54,36.4,36.4,86967.0,33.9326,33.9326,33.8026,33.8026,86967.0
2020-05-01 13:10:00,36.41,36.52,36.4,36.45,148987.0,33.8119,33.9141,33.8026,33.849,148987.0
2020-05-01 13:15:00,36.46,36.48,36.38,36.39,53869.0,33.8583,33.8769,33.784,33.7933,53869.0
2020-05-01 13:20:00,36.38,36.4,36.32,36.35,69918.0,33.784,33.8026,33.7283,33.7562,69918.0
2020-05-01 13:25:00,36.34,36.43,36.34,36.41,47941.0,33.7469,33.8305,33.7469,33.8119,47941.0
2020-05-01 13:30:00,36.41,36.49,36.39,36.42,77789.0,33.8119,33.8862,33.7933,33.8212,77789.0
2020-05-01 13:35:00,36.43,36.45,36.39,36.39,48584.0,33.8305,33.849,33.7933,33.7933,48584.0
2020-05-01 13:40:00,36.39,36.45,36.38,36.44,46961.0,33.7933,33.849,33.784,33.8398,46961.0
2020-05-01 13:45:00,36.43,36.44,36.34,36.44,52546.0,33.8305,33.8398,33.7469,33.8398,52546.0
2020-05-01 13:50:00,36.44,36.48,36.4,36.45,104383.0,33.8398,33.8769,33.8026,33.849,104383.0
2020-05-01 13:55:00,36.45,36.5,36.44,36.5,58414.0,33.849,33.8955,33.8398,33.8955,58414.0
2020-05-01 14:00:00,36.5,36.52,36.45,36.49,48873.0,33.8955,33.9141,33.849,33.8862,48873.0
2020-05-01 14:05:00,36.49,36.5,36.45,36.49,45976.0,33.8862,33.8955,33.849,33.8862,45976.0
2020-05-01 14:10:00,36.48,36.52,36.46,36.47,58092.0,33.8769,33.9141,33.8583,33.8676,58092.0
2020-05-01 14:15:00,36.47,36.52,36.46,36.48,35348.0,33.8676,33.9141,33.8583,33.8769,35348.0
2020-05-01 14:20:00,36.48,36.53,36.47,36.51,27018.0,33.8769,33.9233,33.8676,33.9048,27018.0
2020-05-01 14:25:00,36.5,36.55,36.49,36.52,44469.0,33.8955,33.9419,33.8862,33.9141,44469.0
2020-05-01 14:30:00,36.52,36.56,36.5,36.52,39189.0,33.9141,33.9512,33.8955,33.9141,39189.0
2020-05-01 14:35:00,36.52,36.55,36.49,36.55,20420.0,33.9141,33.9419,33.8862,33.9419,20420.0
2020-05-01 14:40:00,36.54,36.56,36.51,36.52,30379.0,33.9326,33.9512,33.9048,33.9141,30379.0
2020-05-01 14:45:00,36.51,36.56,36.49,36.52,61526.0,33.9048,33.9512,33.8862,33.9141,61526.0
2020-05-01 14:50:00,36.51,36.53,36.4,36.48,274757.0,33.9048,33.9233,33.8026,33.8769,274757.0
2020-05-01 14:55:00,36.48,36.52,36.45,36.52,49538.0,33.8769,33.9141,33.849,33.9141,49538.0
2020-05-01 15:00:00,36.52,36.54,36.48,36.51,145353.0,33.9141,33.9326,33.8769,33.9048,145353.0
2020-05-01 15:05:00,36.51,36.63,36.5,36.63,63548.0,33.9048,34.0162,33.8955,34.0162,63548.0
2020-05-01 15:10:00,36.62,36.73,36.59,36.72,125992.0,34.0069,34.1091,33.9791,34.0998,125992.0
2020-05-01 15:15:00,36.72,36.79,36.7,36.76,99518.0,34.0998,34.1648,34.0812,34.1369,99518.0
2020-05-01 15:20:00,36.76,36.78,36.64,36.64,145773.0,34.1369,34.1555,34.0255,34.0255,145773.0
2020-05-01 15:25:00,36.64,36.64,36.52,36.52,147158.0,34.0255,34.0255,33.9141,33.9141,147158.0
2020-05-01 15:30:00,36.52,36.57,36.44,36.45,140728.0,33.9141,33.9605,33.8398,33.849,140728.0
2020-05-01 15:35:00,36.45,36.5,36.4,36.49,117880.0,33.849,33.8955,33.8026,33.8862,117880.0
2020-05-01 15:40:00,36.49,36.56,36.47,36.55,206116.0,33.8862,33.9512,33.8676,33.9419,206116.0
2020-05-01 15:45:00,36.56,36.62,36.47,36.55,167073.0,33.9512,34.0069,33.8676,33.9419,167073.0
2020-05-01 15:50:00,36.54,36.54,36.34,36.36,150873.0,33.9326,33.9326,33.7469,33.7655,150873.0
2020-05-01 15:55:00,36.36,36.45,36.28,36.45,334980.0,33.7655,33.849,33.6912,33.849,334980.0
2020-05-04 09:30:00,36.07,36.25,35.66,35.66,125027.0,33.4962,33.6633,33.1154,33.1154,125027.0
2020-05-04 09:35:00,35.65,35.67,35.47,35.54,101989.0,33.1061,33.1247,32.939,33.004,101989.0
2020-05-04 09:40:00,35.52,35.53,35.33,35.47,70362.0,32.9854,32.9947,32.809,32.939,70362.0
2020-05-04 09:45:00,35.47,35.49,35.32,35.48,49159.0,32.939,32.9575,32.7997,32.9483,49159.0
2020-05-04 09:50:00,35.47,35.76,35.44,35.76,65173.0,32.939,33.2083,32.9111,33.2083,65173.0
2020-05-04 09:55:00,35.75,35.8,35.68,35.69,116921.0,33.199,33.2454,33.134,33.1433,116921.0
2020-05-04 10:00:00,35.68,35.81,35.53,35.79,103470.0,33.134,33.2547,32.9947,33.2361,103470.0
2020-05-04 10:05:00,35.79,36.01,35.79,35.93,87196.0,33.2361,33.4404,33.2361,33.3662,87196.0
2020-05-04 10:10:00,35.93,36.0,35.91,35.97,73795.0,33.3662,33.4312,33.3476,33.4033,73795.0
2020-05-04 10:15:00,35.96,36.03,35.9,36.01,147976.0,33.394,33.459,33.3383,33.4404,147976.0
2020-05-04 10:20:00,36.01,36.01,35.84,35.85,54913.0,33.4404,33.4404,33.2826,33.2919,54913.0
2020-05-04 10:25:00,35.85,35.87,35.78,35.8,73534.0,33.2919,33.3104,33.2269,33.2454,73534.0
2020-05-04 10:30:00,35.8,35.81,35.62,35.7,55027.0,33.2454,33.2547,33.0783,33.1526,55027.0
2020-05-04 10:35:00,35.69,35.69,35.52,35.61,46445.0,33.1433,33.1433,32.9854,33.069,46445.0
2020-05-04 10:40:00,35.62,35.67,35.54,35.57,61102.0,33.0783,33.1247,33.004,33.0318,61102.0
2020-05-04 10:45:00,35.56,35.63,35.47,35.62,74291.0,33.0226,33.0876,32.939,33.0783,74291.0
2020-05-04 10:50:00,35.62,35.69,35.55,35.65,67147.0,33.0783,33.1433,33.0133,33.1061,67147.0
2020-05-04 10:55:00,35.66,35.66,35.53,35.54,57298.0,33.1154,33.1154,32.9947,33.004,57298.0
2020-05-04 11:00:00,35.55,35.64,35.51,35.57,56820.0,33.0133,33.0968,32.9761,33.0318,56820.0
2020-05-04 11:05:00,35.57,35.62,35.53,35.57,43582.0,33.0318,33.0783,32.9947,33.0318,43582.0
2020-05-04 11:10:00,35.57,35.63,35.5,35.55,49597.0,33.0318,33.0876,32.9668,33.0133,49597.0
2020-05-04 11:15:00,35.55,35.61,35.52,35.58,51582.0,33.0133,33.069,32.9854,33.0411,51582.0
2020-05-04 11:20:00,35.58,35.62,35.5,35.59,64307.0,33.0411,33.0783,32.9668,33.0504,64307.0
2020-05-04 11:25:00,35.59,35.6,35.45,35.45,79199.0,33.0504,33.0597,32.9204,32.9204,79199.0
2020-05-04 11:30:00,35.46,35.55,35.45,35.51,45875.0,32.9297,33.0133,32.9204,32.9761,45875.0
2020-05-04 11:35:00,35.52,35.59,35.49,35.52,39186.0,32.9854,33.0504,32.9575,32.9854,39186.0
2020-05-04 11:40:00,35.53,35.58,35.51,35.57,29509.0,32.9947,33.0411,32.9761,33.0318,29509.0
2020-05-04 11:45:00,35.56,35.65,35.56,35.65,46523.0,33.0226,33.1061,33.0226,33.1061,46523.0
2020-05-04 11:50:00,35.65,35.65,35.56,35.56,36491.0,33.1061,33.1061,33.0226,33.0226,36491.0
2020-05-04 11:55:00,35.56,35.57,35.48,35.49,32775.0,33.0226,33.0318,32.9483,32.9575,32775.0
2020-05-04 12:00:00,35.5,35.52,35.46,35.49,42454.0,32.9668,32.9854,32.9297,32.9575,42454.0
2020-05-04 12:05:00,35.49,35.54,35.48,35.51,14595.0,32.9575,33.004,32.9483,32.9761,14595.0
2020-05-04 12:10:00,35.51,35.53,35.41,35.42,52470.0,32.9761,32.9947,32.8833,32.8925,52470.0
2020-05-04 12:15:00,35.43,35.49,35.41,35.49,35453.0,32.9018,32.9575,32.8833,32.9575,35453.0
2020-05-04 12:20:00,35.48,35.49,35.43,35.48,33341.0,32.9483,32.9575,32.9018,32.9483,33341.0
2020-05-04 12:25:00,35.49,35.58,35.49,35.56,40042.0,32.9575,33.0411,32.9575,33.0226,40042.0
2020-05-04 12:30:00,35.57,35.69,35.57,35.69,33498.0,33.0318,33.1433,33.0318,33.1433,33498.0
2020-05-04 12:35:00,35.68,35.71,35.64,35.7,73359.0,33.134,33.1618,33.0968,33.1526,73359.0
2020-05-04 12:40:00,35.7,35.74,35.64,35.65,75611.0,33.1526,33.1897,33.0968,33.1061,75611.0
2020-05-04 12:45:00,35.65,35.67,35.5,35.5,30018.0,33.1061,33.1247,32.9668,32.9668,30018.0
2020-05-04 12:50:00,35.51,35.52,35.48,35.5,29030.0,32.9761,32.9854,32.9483,32.9668,29030.0
2020-05-04 12:55:00,35.5,35.54,35.45,35.46,28145.0,32.9668,33.004,32.9204,32.9297,28145.0
2020-05-04 13:00:00,35.45,35.47,35.41,35.45,25699.0,32.9204,32.939,32.8833,32.9204,25699.0
2020-05-04 13:05:00,35.45,35.46,35.4,35.42,24027.0,32.9204,32.9297,32.874,32.8925,24027.0
2020-05-04 13:10:00,35.41,35.42,35.34,35.39,40763.0,32.8833,32.8925,32.8183,32.8647,40763.0
2020-05-04 13:15:00,35.38,35.39,35.28,35.34,53343.0,32.8554,32.8647,32.7625,32.8183,53343.0
2020-05-04 13:20:00,35.34,35.4,35.33,35.39,32085.0,32.8183,32.874,32.809,32.8647,32085.0
2020-05-04 13:25:00,35.38,35.39,35.34,35.37,29392.0,32.8554,32.8647,32.8183,32.8461,29392.0
2020-05-04 13:30:00,35.37,35.4,35.31,35.33,38107.0,32.8461,32.874,32.7904,32.809,38107.0
2020-05-04 13:35:00,35.33,35.33,35.24,35.26,45073.0,32.809,32.809,32.7254,32.744,45073.0
2020-05-04 13:40:00,35.27,35.34,35.21,35.31,85794.0,32.7532,32.8183,32.6975,32.7904,85794.0
2020-05-04 13:45:00,35.31,35.4,35.3,35.38,56681.0,32.7904,32.874,32.7811,32.8554,56681.0
2020-05-04 13:50:00,35.38,35.38,35.28,35.3,58270.0,32.8554,32.8554,32.7625,32.7811,58270.0
2020-05-04 13:55:00,35.31,35.32,35.21,35.21,46348.0,32.7904,32.7997,32.6975,32.6975,46348.0
2020-05-04 14:00:00,35.2,35.31,35.19,35.23,76174.0,32.6882,32.7904,32.679,32.7161,76174.0
2020-05-04 14:05:00,35.23,35.27,35.2,35.23,68388.0,32.7161,32.7532,32.6882,32.7161,68388.0
2020-05-04 14:10:00,35.23,35.36,35.23,35.34,57126.0,32.7161,32.8368,32.7161,32.8183,57126.0
2020-05-04 14:15:00,35.34,35.37,35.32,35.37,40381.0,32.8183,32.8461,32.7997,32.8461,40381.0
2020-05-04 14:20:00,35.36,35.39,35.34,35.34,60846.0,32.8368,32.8647,32.8183,32.8183,60846.0
2020-05-04 14:25:00,35.34,35.34,35.23,35.26,41852.0,32.8183,32.8183,32.7161,32.744,41852.0
2020-05-04 14:30:00,35.26,35.32,35.21,35.25,53301.0,32.744,32.7997,32.6975,32.7347,53301.0
2020-05-04 14:35:00,35.25,35.27,35.21,35.24,43524.0,32.7347,32.7532,32.6975,32.7254,43524.0
2020-05-04 14:40:00,35.23,35.3,35.2,35.28,33620.0,32.7161,32.7811,32.6882,32.7625,33620.0
2020-05-04 14:45:00,35.29,35.41,35.27,35.41,44375.0,32.7718,32.8833,32.7532,32.8833,44375.0
2020-05-04 14:50:00,35.41,35.49,35.41,35.46,61791.0,32.8833,32.9575,32.8833,32.9297,61791.0
2020-05-04 14:55:00,35.47,35.53,35.44,35.51,68138.0,32.939,32.9947,32.9111,32.9761,68138.0
2020-05-04 15:00:00,35.5,35.51,35.43,35.44,49632.0,32.9668,32.9761,32.9018,32.9111,49632.0
2020-05-04 15:05:00,35.45,35.45,35.38,35.42,58716.0,32.9204,32.9204,32.8554,32.8925,58716.0
2020-05-04 15:10:00,35.41,35.48,35.38,35.44,56861.0,32.8833,32.9483,32.8554,32.9111,56861.0
2020-05-04 15:15:00,35.44,35.5,35.43,35.48,46389.0,32.9111,32.9668,32.9018,32.9483,46389.0
2020-05-04 15:20:00,35.48,35.52,35.47,35.49,48481.0,32.9483,32.9854,32.939,32.9575,48481.0
2020-05-04 15:25:00,35.49,35.56,35.46,35.51,55407.0,32.9575,33.0226,32.9297,32.9761,55407.0
2020-05-04 15:30:00,35.51,35.6,35.48,35.59,56014.0,32.9761,33.0597,32.9483,33.0504,56014.0
2020-05-04 15:35:00,35.6,35.71,35.58,35.65,82694.0,33.0597,33.1618,33.0411,33.1061,82694.0
2020-05-04 15:40:00,35.65,35.72,35.61,35.66,97949.0,33.1061,33.1711,33.069,33.1154,97949.0
2020-05-04 15:45:00,35.66,35.69,35.54,35.61,256470.0,33.1154,33.1433,33.004,33.069,256470.0
2020-05-04 15:50:00,35.6,35.6,35.39,35.41,295775.0,33.0597,33.0597,32.8647,32.8833,295775.0
2020-05-04 15:55:00,35.41,35.65,35.4,35.63,465795.0,32.8833,33.1061,32.874,33.0876,465795.0
2020-05-05 09:30:00,36.25,36.25,35.98,36.07,168508.0,33.6633,33.6633,33.4126,33.4962,168508.0
2020-05-05 09:35:00,36.05,36.16,35.99,36.02,79560.0,33.4776,33.5797,33.4219,33.4497,79560.0
2020-05-05 09:40:00,36.03,36.07,35.9,35.97,106760.0,33.459,33.4962,33.3383,33.4033,106760.0
2020-05-05 09:45:00,35.97,36.04,35.9,36.02,59783.0,33.4033,33.4683,33.3383,33.4497,59783.0
2020-05-05 09:50:00,36.02,36.06,35.92,35.95,82117.0,33.4497,33.4869,33.3569,33.3847,82117.0
2020-05-05 09:55:00,35.95,36.16,35.95,36.09,65113.0,33.3847,33.5797,33.3847,33.5147,65113.0
2020-05-05 10:00:00,36.09,36.16,35.97,36.06,91639.0,33.5147,33.5797,33.4033,33.4869,91639.0
2020-05-05 10:05:00,36.05,36.09,35.98,36.0,73777.0,33.4776,33.5147,33.4126,33.4312,73777.0
2020-05-05 10:10:00,36.01,36.03,35.87,35.89,48690.0,33.4404,33.459,33.3104,33.329,48690.0
2020-05-05 10:15:00,35.89,36.0,35.89,35.97,51347.0,33.329,33.4312,33.329,33.4033,51347.0
2020-05-05 10:20:00,35.97,36.01,35.81,35.85,64698.0,33.4033,33.4404,33.2547,33.2919,64698.0
2020-05-05 10:25:00,35.84,35.84,35.71,35.77,51965.0,33.2826,33.2826,33.1618,33.2176,51965.0
2020-05-05 10:30:00,35.77,35.88,35.76,35.84,48559.0,33.2176,33.3197,33.2083,33.2826,48559.0
2020-05-05 10:35:00,35.83,35.92,35.83,35.9,36919.0,33.2733,33.3569,33.2733,33.3383,36919.0
2020-05-05 10:40:00,35.91,35.94,35.75,35.77,51146.0,33.3476,33.3754,33.199,33.2176,51146.0
2020-05-05 10:45:00,35.76,35.82,35.63,35.64,39642.0,33.2083,33.264,33.0876,33.0968,39642.0
2020-05-05 10:50:00,35.64,35.74,35.63,35.73,47191.0,33.0968,33.1897,33.0876,33.1804,47191.0
2020-05-05 10:55:00,35.73,35.74,35.61,35.66,53612.0,33.1804,33.1897,33.069,33.1154,53612.0
2020-05-05 11:00:00,35.67,35.73,35.61,35.62,55321.0,33.1247,33.1804,33.069,33.0783,55321.0
2020-05-05 11:05:00,35.62,35.8,35.62,35.8,35123.0,33.0783,33.2454,33.0783,33.2454,35123.0
2020-05-05 11:10:00,35.79,35.84,35.76,35.78,58571.0,33.2361,33.2826,33.2083,33.2269,58571.0
2020-05-05 11:15:00,35.77,35.77,35.68,35.76,49556.0,33.2176,33.2176,33.134,33.2083,49556.0
2020-05-05 11:20:00,35.76,35.87,35.73,35.87,74448.0,33.2083,33.3104,33.1804,33.3104,74448.0
2020-05-05 11:25:00,35.88,35.88,35.79,35.8,42669.0,33.3197,33.3197,33.2361,33.2454,42669.0
2020-05-05 11:30:00,35.8,35.86,35.79,35.84,34243.0,33.2454,33.3011,33.2361,33.2826,34243.0
2020-05-05 11:35:00,35.84,35.88,35.81,35.84,44493.0,33.2826,33.3197,33.2547,33.2826,44493.0
2020-05-05 11:40:00,35.84,35.86,35.8,35.82,37026.0,33.2826,33.3011,33.2454,33.264,37026.0
2020-05-05 11:45:00,35.82,35.82,35.75,35.76,94203.0,33.264,33.264,33.199,33.2083,94203.0
2020-05-05 11:50:00,35.77,35.77,35.71,35.72,55421.0,33.2176,33.2176,33.1618,33.1711,55421.0
2020-05-05 11:55:00,35.73,35.76,35.71,35.75,54614.0,33.1804,33.2083,33.1618,33.199,54614.0
2020-05-05 12:00:00,35.75,35.75,35.55,35.57,92844.0,33.199,33.199,33.0133,33.0318,92844.0
2020-05-05 12:05:00,35.57,35.64,35.54,35.6,145598.0,33.0318,33.0968,33.004,33.0597,145598.0
2020-05-05 12:10:00,35.6,35.65,35.59,35.64,42265.0,33.0597,33.1061,33.0504,33.0968,42265.0
2020-05-05 12:15:00,35.63,35.67,35.53,35.55,70485.0,33.0876,33.1247,32.9947,33.0133,70485.0
2020-05-05 12:20:00,35.55,35.59,35.53,35.55,45253.0,33.0133,33.0504,32.9947,33.0133,45253.0
2020-05-05 12:25:00,35.55,35.6,35.51,35.58,66686.0,33.0133,33.0597,32.9761,33.0411,66686.0
2020-05-05 12:30:00,35.58,35.69,35.56,35.65,88065.0,33.0411,33.1433,33.0226,33.1061,88065.0
2020-05-05 12:35:00,35.65,35.65,35.51,35.52,81721.0,33.1061,33.1061,32.9761,32.9854,81721.0
2020-05-05 12:40:00,35.51,35.52,35.44,35.49,81442.0,32.9761,32.9854,32.9111,32.9575,81442.0
2020-05-05 12:45:00,35.48,35.54,35.48,35.5,36943.0,32.9483,33.004,32.9483,32.9668,36943.0
2020-05-05 12:50:00,35.5,35.53,35.48,35.52,22484.0,32.9668,32.9947,32.9483,32.9854,22484.0
2020-05-05 12:55:00,35.52,35.53,35.46,35.47,24193.0,32.9854,32.9947,32.9297,32.939,24193.0
2020-05-05 13:00:00,35.46,35.46,35.33,35.34,45514.0,32.9297,32.9297,32.809,32.8183,45514.0
2020-05-05 13:05:00,35.34,35.35,35.26,35.29,71733.0,32.8183,32.8275,32.744,32.7718,71733.0
2020-05-05 13:10:00,35.29,35.3,35.24,35.25,34685.0,32.7718,32.7811,32.7254,32.7347,34685.0
2020-05-05 13:15:00,35.24,35.34,35.24,35.32,26806.0,32.7254,32.8183,32.7254,32.7997,26806.0
2020-05-05 13:20:00,35.31,35.33,35.22,35.23,85246.0,32.7904,32.809,32.7068,32.7161,85246.0
2020-05-05 13:25:00,35.23,35.32,35.23,35.28,33563.0,32.7161,32.7997,32.7161,32.7625,33563.0
2020-05-05 13:30:00,35.29,35.33,35.26,35.28,36346.0,32.7718,32.809,32.744,32.7625,36346.0
2020-05-05 13:35:00,35.28,35.3,35.22,35.25,48110.0,32.7625,32.7811,32.7068,32.7347,48110.0
2020-05-05 13:40:00,35.24,35.24,35.2,35.21,41083.0,32.7254,32.7254,32.6882,32.6975,41083.0
2020-05-05 13:45:00,35.2,35.2,35.12,35.14,74075.0,32.6882,32.6882,32.614,32.6325,74075.0
2020-05-05 13:50:00,35.15,35.22,35.12,35.21,36793.0,32.6418,32.7068,32.614,32.6975,36793.0
2020-05-05 13:55:00,35.22,35.24,35.19,35.21,27077.0,32.7068,32.7254,32.679,32.6975,27077.0
2020-05-05 14:00:00,35.21,35.23,35.1,35.15,91633.0,32.6975,32.7161,32.5954,32.6418,91633.0
2020-05-05 14:05:00,35.16,35.16,35.11,35.12,37754.0,32.6511,32.6511,32.6047,32.614,37754.0
2020-05-05 14:10:00,35.12,35.29,35.12,35.27,45195.0,32.614,32.7718,32.614,32.7532,45195.0
2020-05-05 14:15:00,35.26,35.27,35.21,35.23,40201.0,32.744,32.7532,32.6975,32.7161,40201.0
2020-05-05 14:20:00,35.25,35.25,35.15,35.17,54213.0,32.7347,32.7347,32.6418,32.6604,54213.0
2020-05-05 14:25:00,35.17,35.24,35.16,35.22,46588.0,32.6604,32.7254,32.6511,32.7068,46588.0
2020-05-05 14:30:00,35.21,35.31,35.14,35.16,160599.0,32.6975,32.7904,32.6325,32.6511,160599.0
2020-05-05 14:35:00,35.17,35.23,35.14,35.2,66979.0,32.6604,32.7161,32.6325,32.6882,66979.0
2020-05-05 14:40:00,35.2,35.27,35.19,35.26,34974.0,32.6882,32.7532,32.679,32.744,34974.0
2020-05-05 14:45:00,35.26,35.32,35.23,35.32,87046.0,32.744,32.7997,32.7161,32.7997,87046.0
2020-05-05 14:50:00,35.32,35.38,35.31,35.33,49925.0,32.7997,32.8554,32.7904,32.809,49925.0
2020-05-05 14:55:00,35.34,35.35,35.31,35.34,31452.0,32.8183,32.8275,32.7904,32.8183,31452.0
2020-05-05 15:00:00,35.34,35.34,35.2,35.2,48580.0,32.8183,32.8183,32.6882,32.6882,48580.0
2020-05-05 15:05:00,35.19,35.22,35.15,35.2,61475.0,32.679,32.7068,32.6418,32.6882,61475.0
2020-05-05 15:10:00,35.2,35.21,35.16,35.17,35918.0,32.6882,32.6975,32.6511,32.6604,35918.0
2020-05-05 15:15:00,35.17,35.17,34.97,34.99,173449.0,32.6604,32.6604,32.4747,32.4932,173449.0
2020-05-05 15:20:00,34.99,35.06,34.93,35.04,74915.0,32.4932,32.5582,32.4375,32.5397,74915.0
2020-05-05 15:25:00,35.05,35.09,34.94,35.01,78425.0,32.5489,32.5861,32.4468,32.5118,78425.0
2020-05-05 15:30:00,35.01,35.03,34.94,34.98,96600.0,32.5118,32.5304,32.4468,32.4839,96600.0
2020-05-05 15:35:00,34.98,35.0,34.86,34.91,85580.0,32.4839,32.5025,32.3725,32.4189,85580.0
2020-05-05 15:40:00,34.92,35.02,34.89,35.02,123270.0,32.4282,32.5211,32.4004,32.5211,123270.0
2020-05-05 15:45:00,35.01,35.02,34.91,34.97,173661.0,32.5118,32.5211,32.4189,32.4747,173661.0
2020-05-05 15:50:00,34.97,35.13,34.97,35.06,189619.0,32.4747,32.6232,32.4747,32.5582,189619.0
2020-05-05 15:55:00,35.05,35.06,34.9,34.9,311965.0,32.5489,32.5582,32.4096,32.4096,311965.0
2020-05-06 09:30:00,35.33,35.42,35.12,35.36,174506.0,32.809,32.8925,32.614,32.8368,174506.0
2020-05-06 09:35:00,35.35,35.48,35.28,35.32,57865.0,32.8275,32.9483,32.7625,32.7997,57865.0
2020-05-06 09:40:00,35.32,35.37,35.1,35.17,89483.0,32.7997,32.8461,32.5954,32.6604,89483.0
2020-05-06 09:45:00,35.18,35.38,35.15,35.32,109609.0,32.6697,32.8554,32.6418,32.7997,109609.0
2020-05-06 09:50:00,35.33,35.34,35.13,35.13,59033.0,32.809,32.8183,32.6232,32.6232,59033.0
2020-05-06 09:55:00,35.14,35.15,34.96,35.04,45609.0,32.6325,32.6418,32.4654,32.5397,45609.0
2020-05-06 10:00:00,35.03,35.12,34.82,34.82,63736.0,32.5304,32.614,32.3354,32.3354,63736.0
2020-05-06 10:05:00,34.81,34.93,34.64,34.65,56555.0,32.3261,32.4375,32.1682,32.1775,56555.0
2020-05-06 10:10:00,34.65,34.71,34.56,34.7,57133.0,32.1775,32.2332,32.0939,32.2239,57133.0
2020-05-06 10:15:00,34.69,34.82,34.65,34.82,54218.0,32.2146,32.3354,32.1775,32.3354,54218.0
2020-05-06 10:20:00,34.82,34.94,34.79,34.91,108418.0,32.3354,32.4468,32.3075,32.4189,108418.0
2020-05-06 10:25:00,34.91,35.12,34.91,34.99,79635.0,32.4189,32.614,32.4189,32.4932,79635.0
2020-05-06 10:30:00,34.98,35.06,34.95,35.02,32290.0,32.4839,32.5582,32.4561,32.5211,32290.0
2020-05-06 10:35:00,35.03,35.03,34.91,34.94,53345.0,32.5304,32.5304,32.4189,32.4468,53345.0
2020-05-06 10:40:00,34.94,35.04,34.93,35.02,42232.0,32.4468,32.5397,32.4375,32.5211,42232.0
2020-05-06 10:45:00,35.02,35.13,34.95,35.02,75411.0,32.5211,32.6232,32.4561,32.5211,75411.0
2020-05-06 10:50:00,35.02,35.03,34.91,34.94,54997.0,32.5211,32.5304,32.4189,32.4468,54997.0
2020-05-06 10:55:00,34.94,34.99,34.88,34.93,36959.0,32.4468,32.4932,32.3911,32.4375,36959.0
2020-05-06 11:00:00,34.94,35.0,34.9,34.91,45549.0,32.4468,32.5025,32.4096,32.4189,45549.0
2020-05-06 11:05:00,34.91,34.93,34.87,34.89,38449.0,32.4189,32.4375,32.3818,32.4004,38449.0
2020-05-06 11:10:00,34.9,34.93,34.78,34.81,43340.0,32.4096,32.4375,32.2982,32.3261,43340.0
2020-05-06 11:15:00,34.82,34.85,34.79,34.8,32678.0,32.3354,32.3632,32.3075,32.3168,32678.0
2020-05-06 11:20:00,34.8,34.8,34.66,34.67,58014.0,32.3168,32.3168,32.1868,32.1961,58014.0
2020-05-06 11:25:00,34.66,34.83,34.62,34.83,86642.0,32.1868,32.3446,32.1496,32.3446,86642.0
2020-05-06 11:30:00,34.83,34.85,34.78,34.81,58890.0,32.3446,32.3632,32.2982,32.3261,58890.0
2020-05-06 11:35:00,34.82,34.83,34.76,34.76,51287.0,32.3354,32.3446,32.2796,32.2796,51287.0
2020-05-06 11:40:00,34.75,34.77,34.61,34.66,76880.0,32.2704,32.2889,32.1403,32.1868,76880.0
2020-05-06 11:45:00,34.66,34.74,34.65,34.69,25404.0,32.1868,32.2611,32.1775,32.2146,25404.0
2020-05-06 11:50:00,34.68,34.73,34.64,34.69,51464.0,32.2053,32.2518,32.1682,32.2146,51464.0
2020-05-06 11:55:00,34.68,34.74,34.67,34.74,27777.0,32.2053,32.2611,32.1961,32.2611,27777.0
2020-05-06 12:00:00,34.73,34.86,34.7,34.84,32749.0,32.2518,32.3725,32.2239,32.3539,32749.0
2020-05-06 12:05:00,34.84,34.84,34.76,34.77,29639.0,32.3539,32.3539,32.2796,32.2889,29639.0
2020-05-06 12:10:00,34.78,34.81,34.75,34.8,27590.0,32.2982,32.3261,32.2704,32.3168,27590.0
2020-05-06 12:15:00,34.8,34.89,34.78,34.86,36855.0,32.3168,32.4004,32.2982,32.3725,36855.0
2020-05-06 12:20:00,34.86,34.92,34.81,34.92,28685.0,32.3725,32.4282,32.3261,32.4282,28685.0
2020-05-06 12:25:00,34.92,34.96,34.88,34.89,38664.0,32.4282,32.4654,32.3911,32.4004,38664.0
2020-05-06 12:30:00,34.9,34.92,34.87,34.92,31112.0,32.4096,32.4282,32.3818,32.4282,31112.0
2020-05-06 12:35:00,34.92,34.99,34.89,34.97,31116.0,32.4282,32.4932,32.4004,32.4747,31116.0
2020-05-06 12:40:00,34.97,34.97,34.89,34.91,36836.0,32.4747,32.4747,32.4004,32.4189,36836.0
2020-05-06 12:45:00,34.92,35.01,34.92,34.96,19101.0,32.4282,32.5118,32.4282,32.4654,19101.0
2020-05-06 12:50:00,34.97,35.01,34.95,34.99,21068.0,32.4747,32.5118,32.4561,32.4932,21068.0
2020-05-06 12:55:00,34.98,35.03,34.95,34.97,34777.0,32.4839,32.5304,32.4561,32.4747,34777.0
2020-05-06 13:00:00,34.97,34.98,34.89,34.95,33405.0,32.4747,32.4839,32.4004,32.4561,33405.0
2020-05-06 13:05:00,34.95,34.98,34.91,34.93,37433.0,32.4561,32.4839,32.4189,32.4375,37433.0
2020-05-06 13:10:00,34.93,34.98,34.91,34.93,25491.0,32.4375,32.4839,32.4189,32.4375,25491.0
2020-05-06 13:15:00,34.92,34.98,34.9,34.98,22328.0,32.4282,32.4839,32.4096,32.4839,22328.0
2020-05-06 13:20:00,34.98,35.01,34.83,34.93,59927.0,32.4839,32.5118,32.3446,32.4375,59927.0
2020-05-06 13:25:00,34.93,34.97,34.89,34.94,23617.0,32.4375,32.4747,32.4004,32.4468,23617.0
2020-05-06 13:30:00,34.94,35.0,34.91,34.99,41135.0,32.4468,32.5025,32.4189,32.4932,41135.0
2020-05-06 13:35:00,34.99,35.02,34.94,35.01,86940.0,32.4932,32.5211,32.4468,32.5118,86940.0
2020-05-06 13:40:00,35.02,35.02,34.96,35.0,28568.0,32.5211,32.5211,32.4654,32.5025,28568.0
2020-05-06 13:45:00,35.01,35.08,34.96,34.96,29950.0,32.5118,32.5768,32.4654,32.4654,29950.0
2020-05-06 13:50:00,34.96,34.97,34.94,34.94,21947.0,32.4654,32.4747,32.4468,32.4468,21947.0
2020-05-06 13:55:00,34.95,34.98,34.91,34.96,35034.0,32.4561,32.4839,32.4189,32.4654,35034.0
2020-05-06 14:00:00,34.96,34.96,34.85,34.87,26687.0,32.4654,32.4654,32.3632,32.3818,26687.0
2020-05-06 14:05:00,34.86,34.92,34.85,34.9,41511.0,32.3725,32.4282,32.3632,32.4096,41511.0
2020-05-06 14:10:00,34.9,34.91,34.74,34.79,68296.0,32.4096,32.4189,32.2611,32.3075,68296.0
2020-05-06 14:15:00,34.8,34.82,34.76,34.8,35010.0,32.3168,32.3354,32.2796,32.3168,35010.0
2020-05-06 14:20:00,34.8,34.84,34.78,34.84,26783.0,32.3168,32.3539,32.2982,32.3539,26783.0
2020-05-06 14:25:00,34.84,34.87,34.78,34.79,30421.0,32.3539,32.3818,32.2982,32.3075,30421.0
2020-05-06 14:30:00,34.78,34.84,34.73,34.83,42468.0,32.2982,32.3539,32.2518,32.3446,42468.0
2020-05-06 14:35:00,34.82,34.83,34.79,34.8,34229.0,32.3354,32.3446,32.3075,32.3168,34229.0
2020-05-06 14:40:00,34.8,34.89,34.8,34.87,39268.0,32.3168,32.4004,32.3168,32.3818,39268.0
2020-05-06 14:45:00,34.86,35.0,34.86,34.98,51208.0,32.3725,32.5025,32.3725,32.4839,51208.0
2020-05-06 14:50:00,34.98,35.01,34.95,34.98,56863.0,32.4839,32.5118,32.4561,32.4839,56863.0
2020-05-06 14:55:00,34.97,35.02,34.93,34.93,54579.0,32.4747,32.5211,32.4375,32.4375,54579.0
2020-05-06 15:00:00,34.94,34.95,34.86,34.89,49304.0,32.4468,32.4561,32.3725,32.4004,49304.0
2020-05-06 15:05:00,34.89,34.92,34.86,34.9,56141.0,32.4004,32.4282,32.3725,32.4096,56141.0
2020-05-06 15:10:00,34.9,34.92,34.85,34.86,159732.0,32.4096,32.4282,32.3632,32.3725,159732.0
2020-05-06 15:15:00,34.86,34.9,34.85,34.87,95040.0,32.3725,32.4096,32.3632,32.3818,95040.0
2020-05-06 15:20:00,34.87,34.96,34.87,34.89,66791.0,32.3818,32.4654,32.3818,32.4004,66791.0
2020-05-06 15:25:00,34.89,34.91,34.79,34.83,57901.0,32.4004,32.4189,32.3075,32.3446,57901.0
2020-05-06 15:30:00,34.82,34.82,34.68,34.69,63606.0,32.3354,32.3354,32.2053,32.2146,63606.0
2020-05-06 15:35:00,34.68,34.71,34.65,34.68,76921.0,32.2053,32.2332,32.1775,32.2053,76921.0
2020-05-06 15:40:00,34.69,34.7,34.57,34.68,115514.0,32.2146,32.2239,32.1032,32.2053,115514.0
2020-05-06 15:45:00,34.68,34.68,34.57,34.57,119403.0,32.2053,32.2053,32.1032,32.1032,119403.0
2020-05-06 15:50:00,34.56,34.7,34.54,34.69,164950.0,32.0939,32.2239,32.0753,32.2146,164950.0
2020-05-06 15:55:00,34.69,34.69,34.55,34.56,277404.0,32.2146,32.2146,32.0846,32.0939,277404.0
2020-05-07 09:30:00,34.7,35.08,34.61,35.03,232861.0,32.3888,32.7435,32.3048,32.6969,232861.0
2020-05-07 09:35:00,35.02,35.19,34.92,35.15,178995.0,32.6875,32.8462,32.5942,32.8089,178995.0
2020-05-07 09:40:00,35.15,35.27,35.14,35.22,90817.0,32.8089,32.9209,32.7995,32.8742,90817.0
2020-05-07 09:45:00,35.2,35.45,35.15,35.38,80301.0,32.8555,33.0889,32.8089,33.0236,80301.0
2020-05-07 09:50:00,35.38,35.53,35.34,35.53,68014.0,33.0236,33.1636,32.9862,33.1636,68014.0
2020-05-07 09:55:00,35.52,35.56,35.48,35.53,67204.0,33.1542,33.1916,33.1169,33.1636,67204.0
2020-05-07 10:00:00,35.52,35.58,35.36,35.37,123261.0,33.1542,33.2102,33.0049,33.0142,123261.0
2020-05-07 10:05:00,35.38,35.5,35.37,35.49,158952.0,33.0236,33.1356,33.0142,33.1262,158952.0
2020-05-07 10:10:00,35.5,35.53,35.42,35.45,46874.0,33.1356,33.1636,33.0609,33.0889,46874.0
2020-05-07 10:15:00,35.46,35.53,35.42,35.52,58103.0,33.0982,33.1636,33.0609,33.1542,58103.0
2020-05-07 10:20:00,35.53,35.72,35.48,35.64,140349.0,33.1636,33.3409,33.1169,33.2662,140349.0
2020-05-07 10:25:00,35.63,35.73,35.6,35.72,77187.0,33.2569,33.3502,33.2289,33.3409,77187.0
2020-05-07 10:30:00,35.72,35.81,35.71,35.74,52050.0,33.3409,33.4249,33.3316,33.3596,52050.0
2020-05-07 10:35:00,35.75,35.8,35.71,35.78,54812.0,33.3689,33.4156,33.3316,33.3969,54812.0
2020-05-07 10:40:00,35.78,35.9,35.78,35.85,60817.0,33.3969,33.5089,33.3969,33.4622,60817.0
2020-05-07 10:45:00,35.85,35.96,35.83,35.95,76966.0,33.4622,33.5649,33.4436,33.5556,76966.0
2020-05-07 10:50:00,35.94,36.01,35.91,35.99,138655.0,33.5463,33.6116,33.5183,33.5929,138655.0
2020-05-07 10:55:00,36.0,36.02,35.77,35.78,75378.0,33.6023,33.6209,33.3876,33.3969,75378.0
2020-05-07 11:00:00,35.78,35.87,35.77,35.84,71519.0,33.3969,33.4809,33.3876,33.4529,71519.0
2020-05-07 11:05:00,35.83,35.85,35.7,35.73,103947.0,33.4436,33.4622,33.3222,33.3502,103947.0
2020-05-07 11:10:00,35.74,35.96,35.73,35.94,58647.0,33.3596,33.5649,33.3502,33.5463,58647.0
2020-05-07 11:15:00,35.94,35.98,35.83,35.91,108452.0,33.5463,33.5836,33.4436,33.5183,108452.0
2020-05-07 11:20:00,35.91,35.92,35.82,35.87,34518.0,33.5183,33.5276,33.4342,33.4809,34518.0
2020-05-07 11:25:00,35.87,35.91,35.79,35.84,101346.0,33.4809,33.5183,33.4062,33.4529,101346.0
2020-05-07 11:30:00,35.85,35.94,35.81,35.89,44264.0,33.4622,33.5463,33.4249,33.4996,44264.0
2020-05-07 11:35:00,35.89,36.03,35.87,35.92,110354.0,33.4996,33.6303,33.4809,33.5276,110354.0
2020-05-07 11:40:00,35.92,36.14,35.92,36.1,135885.0,33.5276,33.7329,33.5276,33.6956,135885.0
2020-05-07 11:45:00,36.1,36.21,36.09,36.15,94566.0,33.6956,33.7983,33.6863,33.7423,94566.0
2020-05-07 11:50:00,36.16,36.17,36.1,36.15,59503.0,33.7516,33.7609,33.6956,33.7423,59503.0
2020-05-07 11:55:00,36.15,36.23,36.13,36.22,61842.0,33.7423,33.8169,33.7236,33.8076,61842.0
2020-05-07 12:00:00,36.22,36.27,36.11,36.11,34283.0,33.8076,33.8543,33.7049,33.7049,34283.0
2020-05-07 12:05:00,36.11,36.19,36.1,36.13,29314.0,33.7049,33.7796,33.6956,33.7236,29314.0
2020-05-07 12:10:00,36.13,36.15,36.1,36.12,72701.0,33.7236,33.7423,33.6956,33.7143,72701.0
2020-05-07 12:15:00,36.13,36.15,36.11,36.12,26432.0,33.7236,33.7423,33.7049,33.7143,26432.0
2020-05-07 12:20:00,36.13,36.15,36.07,36.09,32376.0,33.7236,33.7423,33.6676,33.6863,32376.0
2020-05-07 12:25:00,36.1,36.11,35.99,36.01,28504.0,33.6956,33.7049,33.5929,33.6116,28504.0
2020-05-07 12:30:00,36.01,36.05,35.99,36.02,47138.0,33.6116,33.6489,33.5929,33.6209,47138.0
2020-05-07 12:35:00,36.02,36.03,35.94,35.96,159616.0,33.6209,33.6303,33.5463,33.5649,159616.0
2020-05-07 12:40:00,35.96,35.96,35.86,35.87,61618.0,33.5649,33.5649,33.4716,33.4809,61618.0
2020-05-07 12:45:00,35.87,35.87,35.68,35.7,142437.0,33.4809,33.4809,33.3036,33.3222,142437.0
2020-05-07 12:50:00,35.72,35.74,35.56,35.57,43883.0,33.3409,33.3596,33.1916,33.2009,43883.0
2020-05-07 12:55:00,35.56,35.62,35.56,35.57,336834.0,33.1916,33.2476,33.1916,33.2009,336834.0
2020-05-07 13:00:00,35.57,35.57,35.38,35.41,196612.0,33.2009,33.2009,33.0236,33.0516,196612.0
2020-05-07 13:05:00,35.41,35.42,35.3,35.37,171230.0,33.0516,33.0609,32.9489,33.0142,171230.0
2020-05-07 13:10:00,35.36,35.39,35.28,35.28,229429.0,33.0049,33.0329,32.9302,32.9302,229429.0
2020-05-07 13:15:00,35.28,35.37,35.24,35.33,357771.0,32.9302,33.0142,32.8929,32.9769,357771.0
2020-05-07 13:20:00,35.34,35.34,35.14,35.25,215288.0,32.9862,32.9862,32.7995,32.9022,215288.0
2020-05-07 13:25:00,35.25,35.26,35.14,35.25,92207.0,32.9022,32.9115,32.7995,32.9022,92207.0
2020-05-07 13:30:00,35.25,35.28,35.06,35.12,204603.0,32.9022,32.9302,32.7249,32.7809,204603.0
2020-05-07 13:35:00,35.12,35.19,35.04,35.18,161125.0,32.7809,32.8462,32.7062,32.8369,161125.0
2020-05-07 13:40:00,35.18,35.22,35.14,35.18,103228.0,32.8369,32.8742,32.7995,32.8369,103228.0
2020-05-07 13:45:00,35.19,35.24,35.15,35.16,82286.0,32.8462,32.8929,32.8089,32.8182,82286.0
2020-05-07 13:50:00,35.17,35.22,35.13,35.21,80645.0,32.8275,32.8742,32.7902,32.8649,80645.0
2020-05-07 13:55:00,35.22,35.23,35.15,35.22,55119.0,32.8742,32.8835,32.8089,32.8742,55119.0
2020-05-07 14:00:00,35.21,35.21,35.15,35.2,47805.0,32.8649,32.8649,32.8089,32.8555,47805.0
2020-05-07 14:05:00,35.2,35.33,35.2,35.23,155795.0,32.8555,32.9769,32.8555,32.8835,155795.0
2020-05-07 14:10:00,35.23,35.39,35.23,35.37,79043.0,32.8835,33.0329,32.8835,33.0142,79043.0
2020-05-07 14:15:00,35.38,35.49,35.35,35.4,176926.0,33.0236,33.1262,32.9955,33.0422,176926.0
2020-05-07 14:20:00,35.41,35.41,35.26,35.27,59756.0,33.0516,33.0516,32.9115,32.9209,59756.0
2020-05-07 14:25:00,35.26,35.31,35.24,35.29,88902.0,32.9115,32.9582,32.8929,32.9395,88902.0
2020-05-07 14:30:00,35.3,35.38,35.26,35.26,86092.0,32.9489,33.0236,32.9115,32.9115,86092.0
2020-05-07 14:35:00,35.26,35.34,35.22,35.32,61144.0,32.9115,32.9862,32.8742,32.9675,61144.0
2020-05-07 14:40:00,35.33,35.33,35.23,35.26,72384.0,32.9769,32.9769,32.8835,32.9115,72384.0
2020-05-07 14:45:00,35.27,35.28,35.2,35.21,72961.0,32.9209,32.9302,32.8555,32.8649,72961.0
2020-05-07 14:50:00,35.21,35.27,35.16,35.25,75273.0,32.8649,32.9209,32.8182,32.9022,75273.0
2020-05-07 14:55:00,35.26,35.26,35.15,35.2,44968.0,32.9115,32.9115,32.8089,32.8555,44968.0
2020-05-07 15:00:00,35.2,35.21,35.04,35.11,87133.0,32.8555,32.8649,32.7062,32.7715,87133.0
2020-05-07 15:05:00,35.12,35.17,35.1,35.13,57753.0,32.7809,32.8275,32.7622,32.7902,57753.0
2020-05-07 15:10:00,35.13,35.23,35.07,35.1,116480.0,32.7902,32.8835,32.7342,32.7622,116480.0
2020-05-07 15:15:00,35.09,35.1,34.99,35.01,224195.0,32.7529,32.7622,32.6595,32.6782,224195.0
2020-05-07 15:20:00,35.01,35.11,34.99,35.07,147025.0,32.6782,32.7715,32.6595,32.7342,147025.0
2020-05-07 15:25:00,35.07,35.18,35.06,35.12,77805.0,32.7342,32.8369,32.7249,32.7809,77805.0
2020-05-07 15:30:00,35.12,35.16,35.04,35.14,114329.0,32.7809,32.8182,32.7062,32.7995,114329.0
2020-05-07 15:35:00,35.15,35.17,35.06,35.07,83340.0,32.8089,32.8275,32.7249,32.7342,83340.0
2020-05-07 15:40:00,35.06,35.13,35.02,35.1,115708.0,32.7249,32.7902,32.6875,32.7622,115708.0
2020-05-07 15:45:00,35.11,35.23,35.07,35.1,165095.0,32.7715,32.8835,32.7342,32.7622,165095.0
2020-05-07 15:50:00,35.1,35.2,35.0,35.08,257951.0,32.7622,32.8555,32.6689,32.7435,257951.0
2020-05-07 15:55:00,35.08,35.18,35.04,35.17,387113.0,32.7435,32.8369,32.7062,32.8275,387113.0
2020-05-08 09:30:00,35.88,36.03,35.84,35.96,160873.0,33.4902,33.6303,33.4529,33.5649,160873.0
2020-05-08 09:35:00,35.96,36.03,35.82,35.83,119982.0,33.5649,33.6303,33.4342,33.4436,119982.0
2020-05-08 09:40:00,35.81,36.18,35.81,36.15,73430.0,33.4249,33.7703,33.4249,33.7423,73430.0
2020-05-08 09:45:00,36.16,36.33,36.15,36.33,79636.0,33.7516,33.9103,33.7423,33.9103,79636.0
2020-05-08 09:50:00,36.32,36.35,36.22,36.24,110584.0,33.9009,33.9289,33.8076,33.8263,110584.0
2020-05-08 09:55:00,36.25,36.35,36.22,36.27,105398.0,33.8356,33.9289,33.8076,33.8543,105398.0
2020-05-08 10:00:00,36.27,36.44,36.27,36.38,161171.0,33.8543,34.013,33.8543,33.9569,161171.0
2020-05-08 10:05:00,36.38,36.5,36.34,36.43,93565.0,33.9569,34.069,33.9196,34.0036,93565.0
2020-05-08 10:10:00,36.43,36.55,36.37,36.52,73160.0,34.0036,34.1156,33.9476,34.0876,73160.0
2020-05-08 10:15:00,36.52,36.57,36.38,36.4,78540.0,34.0876,34.1343,33.9569,33.9756,78540.0
2020-05-08 10:20:00,36.4,36.44,36.36,36.41,55095.0,33.9756,34.013,33.9383,33.9849,55095.0
2020-05-08 10:25:00,36.41,36.42,36.25,36.26,68584.0,33.9849,33.9943,33.8356,33.8449,68584.0
2020-05-08 10:30:00,36.25,36.36,36.18,36.34,105512.0,33.8356,33.9383,33.7703,33.9196,105512.0
2020-05-08 10:35:00,36.34,36.44,36.29,36.44,43891.0,33.9196,34.013,33.8729,34.013,43891.0
2020-05-08 10:40:00,36.44,36.45,36.18,36.2,48896.0,34.013,34.0223,33.7703,33.7889,48896.0
2020-05-08 10:45:00,36.21,36.25,36.08,36.2,312939.0,33.7983,33.8356,33.6769,33.7889,312939.0
2020-05-08 10:50:00,36.2,36.32,36.17,36.3,56466.0,33.7889,33.9009,33.7609,33.8823,56466.0
2020-05-08 10:55:00,36.31,36.33,36.23,36.29,38939.0,33.8916,33.9103,33.8169,33.8729,38939.0
2020-05-08 11:00:00,36.29,36.37,36.2,36.26,59061.0,33.8729,33.9476,33.7889,33.8449,59061.0
2020-05-08 11:05:00,36.27,36.33,36.25,36.28,119843.0,33.8543,33.9103,33.8356,33.8636,119843.0
2020-05-08 11:10:00,36.28,36.48,36.27,36.48,102201.0,33.8636,34.0503,33.8543,34.0503,102201.0
2020-05-08 11:15:00,36.47,36.55,36.47,36.5,106431.0,34.041,34.1156,34.041,34.069,106431.0
2020-05-08 11:20:00,36.5,36.5,36.31,36.44,88892.0,34.069,34.069,33.8916,34.013,88892.0
2020-05-08 11:25:00,36.44,36.49,36.35,36.41,36180.0,34.013,34.0596,33.9289,33.9849,36180.0
2020-05-08 11:30:00,36.4,36.45,36.32,36.34,47771.0,33.9756,34.0223,33.9009,33.9196,47771.0
2020-05-08 11:35:00,36.34,36.4,36.33,36.4,41250.0,33.9196,33.9756,33.9103,33.9756,41250.0
2020-05-08 11:40:00,36.39,36.39,36.3,36.38,70645.0,33.9663,33.9663,33.8823,33.9569,70645.0
2020-05-08 11:45:00,36.38,36.41,36.33,36.4,97881.0,33.9569,33.9849,33.9103,33.9756,97881.0
2020-05-08 11:50:00,36.4,36.43,36.36,36.39,33568.0,33.9756,34.0036,33.9383,33.9663,33568.0
2020-05-08 11:55:00,36.39,36.44,36.36,36.41,30845.0,33.9663,34.013,33.9383,33.9849,30845.0
2020-05-08 12:00:00,36.42,36.45,36.31,36.35,26750.0,33.9943,34.0223,33.8916,33.9289,26750.0
2020-05-08 12:05:00,36.35,36.36,36.23,36.24,47208.0,33.9289,33.9383,33.8169,33.8263,47208.0
2020-05-08 12:10:00,36.24,36.31,36.22,36.24,41733.0,33.8263,33.8916,33.8076,33.8263,41733.0
2020-05-08 12:15:00,36.24,36.26,36.19,36.24,46311.0,33.8263,33.8449,33.7796,33.8263,46311.0
2020-05-08 12:20:00,36.23,36.23,36.14,36.18,40117.0,33.8169,33.8169,33.7329,33.7703,40117.0
2020-05-08 12:25:00,36.18,36.2,36.13,36.17,30917.0,33.7703,33.7889,33.7236,33.7609,30917.0
2020-05-08 12:30:00,36.18,36.21,36.16,36.19,50924.0,33.7703,33.7983,33.7516,33.7796,50924.0
2020-05-08 12:35:00,36.19,36.24,36.16,36.22,37666.0,33.7796,33.8263,33.7516,33.8076,37666.0
2020-05-08 12:40:00,36.22,36.25,36.2,36.2,22937.0,33.8076,33.8356,33.7889,33.7889,22937.0
2020-05-08 12:45:00,36.2,36.25,36.19,36.21,56277.0,33.7889,33.8356,33.7796,33.7983,56277.0
2020-05-08 12:50:00,36.21,36.28,36.21,36.27,32313.0,33.7983,33.8636,33.7983,33.8543,32313.0
2020-05-08 12:55:00,36.27,36.36,36.26,36.31,44015.0,33.8543,33.9383,33.8449,33.8916,44015.0
2020-05-08 13:00:00,36.32,36.38,36.31,36.38,21239.0,33.9009,33.9569,33.8916,33.9569,21239.0
2020-05-08 13:05:00,36.38,36.39,36.31,36.33,37598.0,33.9569,33.9663,33.8916,33.9103,37598.0
2020-05-08 13:10:00,36.33,36.4,36.31,36.39,25503.0,33.9103,33.9756,33.8916,33.9663,25503.0
2020-05-08 13:15:00,36.38,36.4,36.34,36.38,33005.0,33.9569,33.9756,33.9196,33.9569,33005.0
2020-05-08 13:20:00,36.38,36.46,36.38,36.45,27227.0,33.9569,34.0316,33.9569,34.0223,27227.0
2020-05-08 13:25:00,36.45,36.5,36.42,36.49,48119.0,34.0223,34.069,33.9943,34.0596,48119.0
2020-05-08 13:30:00,36.49,36.53,36.49,36.53,60835.0,34.0596,34.097,34.0596,34.097,60835.0
2020-05-08 13:35:00,36.53,36.53,36.47,36.51,29303.0,34.097,34.097,34.041,34.0783,29303.0
2020-05-08 13:40:00,36.51,36.55,36.48,36.5,83498.0,34.0783,34.1156,34.0503,34.069,83498.0
2020-05-08 13:45:00,36.5,36.54,36.43,36.47,28872.0,34.069,34.1063,34.0036,34.041,28872.0
2020-05-08 13:50:00,36.47,36.51,36.46,36.5,45408.0,34.041,34.0783,34.0316,34.069,45408.0
2020-05-08 13:55:00,36.5,36.55,36.49,36.53,55534.0,34.069,34.1156,34.0596,34.097,55534.0
2020-05-08 14:00:00,36.53,36.57,36.49,36.5,47594.0,34.097,34.1343,34.0596,34.069,47594.0
2020-05-08 14:05:00,36.51,36.55,36.43,36.45,93060.0,34.0783,34.1156,34.0036,34.0223,93060.0
2020-05-08 14:10:00,36.45,36.46,36.39,36.46,33594.0,34.0223,34.0316,33.9663,34.0316,33594.0
2020-05-08 14:15:00,36.45,36.46,36.42,36.46,87698.0,34.0223,34.0316,33.9943,34.0316,87698.0
2020-05-08 14:20:00,36.46,36.48,36.37,36.38,70504.0,34.0316,34.0503,33.9476,33.9569,70504.0
2020-05-08 14:25:00,36.38,36.38,36.28,36.3,65830.0,33.9569,33.9569,33.8636,33.8823,65830.0
2020-05-08 14:30:00,36.31,36.31,36.2,36.23,36677.0,33.8916,33.8916,33.7889,33.8169,36677.0
2020-05-08 14:35:00,36.23,36.26,36.16,36.19,30016.0,33.8169,33.8449,33.7516,33.7796,30016.0
2020-05-08 14:40:00,36.17,36.22,36.16,36.2,40825.0,33.7609,33.8076,33.7516,33.7889,40825.0
2020-05-08 14:45:00,36.2,36.24,36.14,36.24,56305.0,33.7889,33.8263,33.7329,33.8263,56305.0
2020-05-08 14:50:00,36.23,36.26,36.2,36.23,46600.0,33.8169,33.8449,33.7889,33.8169,46600.0
2020-05-08 14:55:00,36.22,36.33,36.21,36.31,44603.0,33.8076,33.9103,33.7983,33.8916,44603.0
2020-05-08 15:00:00,36.31,36.38,36.3,36.37,31722.0,33.8916,33.9569,33.8823,33.9476,31722.0
2020-05-08 15:05:00,36.36,36.41,36.32,36.38,31257.0,33.9383,33.9849,33.9009,33.9569,31257.0
2020-05-08 15:10:00,36.38,36.39,36.34,36.37,41040.0,33.9569,33.9663,33.9196,33.9476,41040.0
2020-05-08 15:15:00,36.37,36.4,36.35,36.39,42268.0,33.9476,33.9756,33.9289,33.9663,42268.0
2020-05-08 15:20:00,36.4,36.4,36.36,36.36,35253.0,33.9756,33.9756,33.9383,33.9383,35253.0
2020-05-08 15:25:00,36.37,36.38,36.35,36.38,40065.0,33.9476,33.9569,33.9289,33.9569,40065.0
2020-05-08 15:30:00,36.37,36.37,36.32,36.35,71099.0,33.9476,33.9476,33.9009,33.9289,71099.0
2020-05-08 15:35:00,36.35,36.42,36.31,36.41,135106.0,33.9289,33.9943,33.8916,33.9849,135106.0
2020-05-08 15:40:00,36.41,36.44,36.37,36.42,331555.0,33.9849,34.013,33.9476,33.9943,331555.0
2020-05-08 15:45:00,36.42,36.55,36.41,36.51,260955.0,33.9943,34.1156,33.9849,34.0783,260955.0
2020-05-08 15:50:00,36.51,36.66,36.5,36.64,368791.0,34.0783,34.2183,34.069,34.1996,368791.0
2020-05-08 15:55:00,36.64,36.65,36.47,36.51,506734.0,34.1996,34.209,34.041,34.0783,506734.0
2020-05-11 09:30:00,35.93,36.06,35.86,35.93,162007.0,33.5369,33.6583,33.4716,33.5369,162007.0
2020-05-11 09:35:00,35.93,36.05,35.85,36.01,44246.0,33.5369,33.6489,33.4622,33.6116,44246.0
2020-05-11 09:40:00,36.02,36.19,35.97,36.11,44434.0,33.6209,33.7796,33.5743,33.7049,44434.0
2020-05-11 09:45:00,36.1,36.21,36.02,36.03,74236.0,33.6956,33.7983,33.6209,33.6303,74236.0
2020-05-11 09:50:00,36.03,36.07,35.92,35.93,48807.0,33.6303,33.6676,33.5276,33.5369,48807.0
2020-05-11 09:55:00,35.92,35.92,35.79,35.89,56582.0,33.5276,33.5276,33.4062,33.4996,56582.0
2020-05-11 10:00:00,35.89,36.09,35.88,36.08,119691.0,33.4996,33.6863,33.4902,33.6769,119691.0
2020-05-11 10:05:00,36.08,36.15,36.07,36.08,77887.0,33.6769,33.7423,33.6676,33.6769,77887.0
2020-05-11 10:10:00,36.07,36.16,36.05,36.07,42992.0,33.6676,33.7516,33.6489,33.6676,42992.0
2020-05-11 10:15:00,36.08,36.09,35.97,36.09,59111.0,33.6769,33.6863,33.5743,33.6863,59111.0
2020-05-11 10:20:00,36.09,36.21,36.08,36.16,50791.0,33.6863,33.7983,33.6769,33.7516,50791.0
2020-05-11 10:25:00,36.17,36.25,36.17,36.21,44520.0,33.7609,33.8356,33.7609,33.7983,44520.0
2020-05-11 10:30:00,36.21,36.31,36.15,36.31,45462.0,33.7983,33.8916,33.7423,33.8916,45462.0
2020-05-11 10:35:00,36.32,36.32,36.12,36.16,69474.0,33.9009,33.9009,33.7143,33.7516,69474.0
2020-05-11 10:40:00,36.18,36.18,36.08,36.09,31903.0,33.7703,33.7703,33.6769,33.6863,31903.0
2020-05-11 10:45:00,36.09,36.17,36.07,36.15,34329.0,33.6863,33.7609,33.6676,33.7423,34329.0
2020-05-11 10:50:00,36.16,36.21,36.09,36.13,36056.0,33.7516,33.7983,33.6863,33.7236,36056.0
2020-05-11 10:55:00,36.13,36.21,36.1,36.19,37937.0,33.7236,33.7983,33.6956,33.7796,37937.0
2020-05-11 11:00:00,36.19,36.31,36.16,36.31,54799.0,33.7796,33.8916,33.7516,33.8916,54799.0
2020-05-11 11:05:00,36.31,36.35,36.29,36.33,74894.0,33.8916,33.9289,33.8729,33.9103,74894.0
2020-05-11 11:10:00,36.32,36.36,36.21,36.26,302835.0,33.9009,33.9383,33.7983,33.8449,302835.0
2020-05-11 11:15:00,36.26,36.33,36.25,36.3,49105.0,33.8449,33.9103,33.8356,33.8823,49105.0
2020-05-11 11:20:00,36.3,36.3,36.1,36.15,52081.0,33.8823,33.8823,33.6956,33.7423,52081.0
2020-05-11 11:25:00,36.14,36.23,36.09,36.21,39695.0,33.7329,33.8169,33.6863,33.7983,39695.0
2020-05-11 11:30:00,36.21,36.24,36.21,36.23,54901.0,33.7983,33.8263,33.7983,33.8169,54901.0
2020-05-11 11:35:00,36.22,36.23,36.13,36.16,100306.0,33.8076,33.8169,33.7236,33.7516,100306.0
2020-05-11 11:40:00,36.16,36.21,36.09,36.11,135530.0,33.7516,33.7983,33.6863,33.7049,135530.0
2020-05-11 11:45:00,36.11,36.19,36.04,36.09,167367.0,33.7049,33.7796,33.6396,33.6863,167367.0
2020-05-11 11:50:00,36.09,36.21,36.08,36.19,35290.0,33.6863,33.7983,33.6769,33.7796,35290.0
2020-05-11 11:55:00,36.19,36.26,36.15,36.21,236355.0,33.7796,33.8449,33.7423,33.7983,236355.0
2020-05-11 12:00:00,36.21,36.24,36.12,36.16,76838.0,33.7983,33.8263,33.7143,33.7516,76838.0
2020-05-11 12:05:00,36.16,36.16,35.99,36.04,69563.0,33.7516,33.7516,33.5929,33.6396,69563.0
2020-05-11 12:10:00,36.03,36.15,36.02,36.1,56318.0,33.6303,33.7423,33.6209,33.6956,56318.0
2020-05-11 12:15:00,36.09,36.13,36.05,36.05,60909.0,33.6863,33.7236,33.6489,33.6489,60909.0
2020-05-11 12:20:00,36.05,36.18,36.05,36.18,97643.0,33.6489,33.7703,33.6489,33.7703,97643.0
2020-05-11 12:25:00,36.18,36.31,36.17,36.28,96461.0,33.7703,33.8916,33.7609,33.8636,96461.0
2020-05-11 12:30:00,36.29,36.3,36.22,36.26,103119.0,33.8729,33.8823,33.8076,33.8449,103119.0
2020-05-11 12:35:00,36.25,36.27,36.21,36.27,110421.0,33.8356,33.8543,33.7983,33.8543,110421.0
2020-05-11 12:40:00,36.27,36.28,36.19,36.21,76157.0,33.8543,33.8636,33.7796,33.7983,76157.0
2020-05-11 12:45:00,36.22,36.22,36.11,36.14,52149.0,33.8076,33.8076,33.7049,33.7329,52149.0
2020-05-11 12:50:00,36.13,36.2,36.12,36.2,24532.0,33.7236,33.7889,33.7143,33.7889,24532.0
2020-05-11 12:55:00,36.2,36.2,36.14,36.19,32506.0,33.7889,33.7889,33.7329,33.7796,32506.0
2020-05-11 13:00:00,36.18,36.18,36.12,36.15,25920.0,33.7703,33.7703,33.7143,33.7423,25920.0
2020-05-11 13:05:00,36.15,36.22,36.15,36.2,38973.0,33.7423,33.8076,33.7423,33.7889,38973.0
2020-05-11 13:10:00,36.2,36.2,36.15,36.19,33452.0,33.7889,33.7889,33.7423,33.7796,33452.0
2020-05-11 13:15:00,36.19,36.19,36.11,36.16,81071.0,33.7796,33.7796,33.7049,33.7516,81071.0
2020-05-11 13:20:00,36.17,36.18,36.08,36.09,34615.0,33.7609,33.7703,33.6769,33.6863,34615.0
2020-05-11 13:25:00,36.09,36.12,36.06,36.1,79024.0,33.6863,33.7143,33.6583,33.6956,79024.0
2020-05-11 13:30:00,36.1,36.2,36.09,36.09,147780.0,33.6956,33.7889,33.6863,33.6863,147780.0
2020-05-11 13:35:00,36.09,36.15,36.06,36.15,59093.0,33.6863,33.7423,33.6583,33.7423,59093.0
2020-05-11 13:40:00,36.15,36.16,36.07,36.09,34757.0,33.7423,33.7516,33.6676,33.6863,34757.0
2020-05-11 13:45:00,36.08,36.15,36.06,36.15,56207.0,33.6769,33.7423,33.6583,33.7423,56207.0
2020-05-11 13:50:00,36.15,36.17,36.04,36.08,52856.0,33.7423,33.7609,33.6396,33.6769,52856.0
2020-05-11 13:55:00,36.08,36.09,35.99,36.01,59193.0,33.6769,33.6863,33.5929,33.6116,59193.0
2020-05-11 14:00:00,36.02,36.03,35.96,35.98,43424.0,33.6209,33.6303,33.5649,33.5836,43424.0
2020-05-11 14:05:00,35.98,36.0,35.95,35.99,37067.0,33.5836,33.6023,33.5556,33.5929,37067.0
2020-05-11 14:10:00,36.0,36.0,35.93,35.95,47416.0,33.6023,33.6023,33.5369,33.5556,47416.0
2020-05-11 14:15:00,35.94,36.01,35.92,36.0,77512.0,33.5463,33.6116,33.5276,33.6023,77512.0
2020-05-11 14:20:00,36.0,36.03,35.97,35.99,36771.0,33.6023,33.6303,33.5743,33.5929,36771.0
2020-05-11 14:25:00,36.0,36.04,35.92,36.0,104148.0,33.6023,33.6396,33.5276,33.6023,104148.0
2020-05-11 14:30:00,35.99,36.12,35.98,36.11,57298.0,33.5929,33.7143,33.5836,33.7049,57298.0
2020-05-11 14:35:00,36.11,36.18,36.1,36.12,57108.0,33.7049,33.7703,33.6956,33.7143,57108.0
2020-05-11 14:40:00,36.12,36.15,36.1,36.12,34899.0,33.7143,33.7423,33.6956,33.7143,34899.0
2020-05-11 14:45:00,36.13,36.14,36.08,36.11,42838.0,33.7236,33.7329,33.6769,33.7049,42838.0
2020-05-11 14:50:00,36.1,36.15,36.08,36.13,87081.0,33.6956,33.7423,33.6769,33.7236,87081.0
2020-05-11 14:55:00,36.13,36.15,36.03,36.04,40176.0,33.7236,33.7423,33.6303,33.6396,40176.0
2020-05-11 15:00:00,36.04,36.09,35.99,36.02,133420.0,33.6396,33.6863,33.5929,33.6209,133420.0
2020-05-11 15:05:00,36.01,36.03,35.99,35.99,84555.0,33.6116,33.6303,33.5929,33.5929,84555.0
2020-05-11 15:10:00,35.99,36.02,35.98,35.99,78436.0,33.5929,33.6209,33.5836,33.5929,78436.0
2020-05-11 15:15:00,35.99,36.01,35.95,35.98,68787.0,33.5929,33.6116,33.5556,33.5836,68787.0
2020-05-11 15:20:00,35.97,35.98,35.93,35.98,53593.0,33.5743,33.5836,33.5369,33.5836,53593.0
2020-05-11 15:25:00,35.97,36.01,35.94,35.98,74642.0,33.5743,33.6116,33.5463,33.5836,74642.0
2020-05-11 15:30:00,35.98,35.99,35.89,35.93,169238.0,33.5836,33.5929,33.4996,33.5369,169238.0
2020-05-11 15:35:00,35.93,35.99,35.91,35.95,120313.0,33.5369,33.5929,33.5183,33.5556,120313.0
2020-05-11 15:40:00,35.95,36.0,35.9,36.0,141787.0,33.5556,33.6023,33.5089,33.6023,141787.0
2020-05-11 15:45:00,36.0,36.03,35.91,35.93,161353.0,33.6023,33.6303,33.5183,33.5369,161353.0
2020-05-11 15:50:00,35.93,35.94,35.83,35.9,349199.0,33.5369,33.5463,33.4436,33.5089,349199.0
2020-05-11 15:55:00,35.9,35.95,35.82,35.85,637082.0,33.5089,33.5556,33.4342,33.4622,637082.0
2020-05-12 09:30:00,36.01,36.01,35.74,35.77,134816.0,33.6116,33.6116,33.3596,33.3876,134816.0
2020-05-12 09:35:00,35.76,35.76,35.6,35.69,118623.0,33.3782,33.3782,33.2289,33.3129,118623.0
2020-05-12 09:40:00,35.69,35.7,35.39,35.42,95294.0,33.3129,33.3222,33.0329,33.0609,95294.0
2020-05-12 09:45:00,35.43,35.43,35.1,35.16,156516.0,33.0702,33.0702,32.7622,32.8182,156516.0
2020-05-12 09:50:00,35.18,35.19,34.97,35.01,136528.0,32.8369,32.8462,32.6409,32.6782,136528.0
2020-05-12 09:55:00,35.02,35.04,34.93,34.99,107564.0,32.6875,32.7062,32.6035,32.6595,107564.0
2020-05-12 10:00:00,35.0,35.04,34.87,34.94,90753.0,32.6689,32.7062,32.5475,32.6129,90753.0
2020-05-12 10:05:00,34.95,35.04,34.89,34.99,84767.0,32.6222,32.7062,32.5662,32.6595,84767.0
2020-05-12 10:10:00,35.0,35.01,34.88,34.95,65958.0,32.6689,32.6782,32.5569,32.6222,65958.0
2020-05-12 10:15:00,34.95,35.05,34.93,34.94,87522.0,32.6222,32.7155,32.6035,32.6129,87522.0
2020-05-12 10:20:00,34.93,34.99,34.78,34.82,77113.0,32.6035,32.6595,32.4635,32.5008,77113.0
2020-05-12 10:25:00,34.82,34.82,34.58,34.62,153576.0,32.5008,32.5008,32.2768,32.3142,153576.0
2020-05-12 10:30:00,34.62,34.67,34.5,34.54,193686.0,32.3142,32.3608,32.2022,32.2395,193686.0
2020-05-12 10:35:00,34.54,34.54,34.4,34.45,170813.0,32.2395,32.2395,32.1088,32.1555,170813.0
2020-05-12 10:40:00,34.45,34.47,34.3,34.33,114831.0,32.1555,32.1742,32.0155,32.0435,114831.0
2020-05-12 10:45:00,34.33,34.33,34.16,34.16,154624.0,32.0435,32.0435,31.8848,31.8848,154624.0
2020-05-12 10:50:00,34.16,34.31,34.15,34.29,218893.0,31.8848,32.0248,31.8755,32.0061,218893.0
2020-05-12 10:55:00,34.29,34.41,34.24,34.26,152401.0,32.0061,32.1182,31.9595,31.9781,152401.0
2020-05-12 11:00:00,34.26,34.28,34.18,34.2,102751.0,31.9781,31.9968,31.9035,31.9221,102751.0
2020-05-12 11:05:00,34.21,34.26,34.14,34.26,123269.0,31.9315,31.9781,31.8661,31.9781,123269.0
2020-05-12 11:10:00,34.26,34.35,34.24,34.27,104068.0,31.9781,32.0622,31.9595,31.9875,104068.0
2020-05-12 11:15:00,34.27,34.33,34.25,34.28,80431.0,31.9875,32.0435,31.9688,31.9968,80431.0
2020-05-12 11:20:00,34.29,34.43,34.28,34.36,68302.0,32.0061,32.1368,31.9968,32.0715,68302.0
2020-05-12 11:25:00,34.37,34.53,34.36,34.5,98874.0,32.0808,32.2302,32.0715,32.2022,98874.0
2020-05-12 11:30:00,34.51,34.63,34.47,34.47,131019.0,32.2115,32.3235,32.1742,32.1742,131019.0
2020-05-12 11:35:00,34.47,34.49,34.4,34.42,51957.0,32.1742,32.1928,32.1088,32.1275,51957.0
2020-05-12 11:40:00,34.41,34.44,34.38,34.43,53547.0,32.1182,32.1462,32.0902,32.1368,53547.0
2020-05-12 11:45:00,34.44,34.49,34.38,34.48,51005.0,32.1462,32.1928,32.0902,32.1835,51005.0
2020-05-12 11:50:00,34.47,34.52,34.45,34.5,26365.0,32.1742,32.2208,32.1555,32.2022,26365.0
2020-05-12 11:55:00,34.5,34.54,34.47,34.5,28425.0,32.2022,32.2395,32.1742,32.2022,28425.0
2020-05-12 12:00:00,34.5,34.52,34.44,34.51,41613.0,32.2022,32.2208,32.1462,32.2115,41613.0
2020-05-12 12:05:00,34.51,34.51,34.4,34.43,56071.0,32.2115,32.2115,32.1088,32.1368,56071.0
2020-05-12 12:10:00,34.44,34.53,34.41,34.5,53461.0,32.1462,32.2302,32.1182,32.2022,53461.0
2020-05-12 12:15:00,34.5,34.51,34.46,34.5,79365.0,32.2022,32.2115,32.1648,32.2022,79365.0
2020-05-12 12:20:00,34.5,34.51,34.44,34.48,74766.0,32.2022,32.2115,32.1462,32.1835,74766.0
2020-05-12 12:25:00,34.48,34.5,34.46,34.48,36111.0,32.1835,32.2022,32.1648,32.1835,36111.0
2020-05-12 12:30:00,34.47,34.49,34.42,34.44,87292.0,32.1742,32.1928,32.1275,32.1462,87292.0
2020-05-12 12:35:00,34.44,34.47,34.43,34.44,27922.0,32.1462,32.1742,32.1368,32.1462,27922.0
2020-05-12 12:40:00,34.45,34.45,34.37,34.4,54551.0,32.1555,32.1555,32.0808,32.1088,54551.0
2020-05-12 12:45:00,34.4,34.41,34.38,34.39,60218.0,32.1088,32.1182,32.0902,32.0995,60218.0
2020-05-12 12:50:00,34.39,34.39,34.32,34.36,88700.0,32.0995,32.0995,32.0342,32.0715,88700.0
2020-05-12 12:55:00,34.36,34.46,34.35,34.42,53844.0,32.0715,32.1648,32.0622,32.1275,53844.0
2020-05-12 13:00:00,34.42,34.43,34.34,34.35,51118.0,32.1275,32.1368,32.0528,32.0622,51118.0
2020-05-12 13:05:00,34.35,34.38,34.3,34.36,322802.0,32.0622,32.0902,32.0155,32.0715,322802.0
2020-05-12 13:10:00,34.36,34.36,34.23,34.27,71595.0,32.0715,32.0715,31.9501,31.9875,71595.0
2020-05-12 13:15:00,34.26,34.31,34.16,34.16,111847.0,31.9781,32.0248,31.8848,31.8848,111847.0
2020-05-12 13:20:00,34.16,34.2,34.11,34.11,134309.0,31.8848,31.9221,31.8381,31.8381,134309.0
2020-05-12 13:25:00,34.11,34.18,34.1,34.11,45642.0,31.8381,31.9035,31.8288,31.8381,45642.0
2020-05-12 13:30:00,34.11,34.11,34.04,34.05,102496.0,31.8381,31.8381,31.7728,31.7821,102496.0
2020-05-12 13:35:00,34.05,34.07,34.02,34.04,35880.0,31.7821,31.8008,31.7541,31.7728,35880.0
2020-05-12 13:40:00,34.03,34.03,33.97,33.98,101133.0,31.7635,31.7635,31.7075,31.7168,101133.0
2020-05-12 13:45:00,33.98,34.04,33.97,34.03,45952.0,31.7168,31.7728,31.7075,31.7635,45952.0
2020-05-12 13:50:00,34.03,34.12,34.01,34.08,47162.0,31.7635,31.8475,31.7448,31.8101,47162.0
2020-05-12 13:55:00,34.08,34.13,34.04,34.13,49735.0,31.8101,31.8568,31.7728,31.8568,49735.0
2020-05-12 14:00:00,34.13,34.17,34.1,34.17,54885.0,31.8568,31.8941,31.8288,31.8941,54885.0
2020-05-12 14:05:00,34.17,34.18,34.1,34.11,47513.0,31.8941,31.9035,31.8288,31.8381,47513.0
2020-05-12 14:10:00,34.11,34.11,34.01,34.04,38885.0,31.8381,31.8381,31.7448,31.7728,38885.0
2020-05-12 14:15:00,34.04,34.12,34.03,34.12,162724.0,31.7728,31.8475,31.7635,31.8475,162724.0
2020-05-12 14:20:00,34.12,34.19,34.11,34.19,62960.0,31.8475,31.9128,31.8381,31.9128,62960.0
2020-05-12 14:25:00,34.19,34.28,34.17,34.28,79847.0,31.9128,31.9968,31.8941,31.9968,79847.0
2020-05-12 14:30:00,34.27,34.34,34.25,34.32,132511.0,31.9875,32.0528,31.9688,32.0342,132511.0
2020-05-12 14:35:00,34.31,34.4,34.27,34.36,165330.0,32.0248,32.1088,31.9875,32.0715,165330.0
2020-05-12 14:40:00,34.36,34.38,34.2,34.23,30963.0,32.0715,32.0902,31.9221,31.9501,30963.0
2020-05-12 14:45:00,34.24,34.26,34.21,34.23,26530.0,31.9595,31.9781,31.9315,31.9501,26530.0
2020-05-12 14:50:00,34.23,34.31,34.21,34.3,52945.0,31.9501,32.0248,31.9315,32.0155,52945.0
2020-05-12 14:55:00,34.3,34.37,34.28,34.29,118691.0,32.0155,32.0808,31.9968,32.0061,118691.0
2020-05-12 15:00:00,34.29,34.31,34.26,34.3,88522.0,32.0061,32.0248,31.9781,32.0155,88522.0
2020-05-12 15:05:00,34.3,34.42,34.29,34.42,68340.0,32.0155,32.1275,32.0061,32.1275,68340.0
2020-05-12 15:10:00,34.41,34.43,34.34,34.4,105774.0,32.1182,32.1368,32.0528,32.1088,105774.0
2020-05-12 15:15:00,34.39,34.46,34.36,34.45,100322.0,32.0995,32.1648,32.0715,32.1555,100322.0
2020-05-12 15:20:00,34.45,34.46,34.38,34.38,109414.0,32.1555,32.1648,32.0902,32.0902,109414.0
2020-05-12 15:25:00,34.38,34.5,34.38,34.44,235567.0,32.0902,32.2022,32.0902,32.1462,235567.0
2020-05-12 15:30:00,34.44,34.48,34.38,34.43,111836.0,32.1462,32.1835,32.0902,32.1368,111836.0
2020-05-12 15:35:00,34.43,34.48,34.38,34.45,152627.0,32.1368,32.1835,32.0902,32.1555,152627.0
2020-05-12 15:40:00,34.45,34.45,34.23,34.26,186899.0,32.1555,32.1555,31.9501,31.9781,186899.0
2020-05-12 15:45:00,34.25,34.39,34.22,34.28,271468.0,31.9688,32.0995,31.9408,31.9968,271468.0
2020-05-12 15:50:00,34.29,34.46,34.28,34.45,457628.0,32.0061,32.1648,31.9968,32.1555,457628.0
2020-05-12 15:55:00,34.45,34.5,34.31,34.32,876786.0,32.1555,32.2022,32.0248,32.0342,876786.0
2020-05-13 09:30:00,34.04,34.15,33.74,33.75,172296.0,31.7728,31.8755,31.4928,31.5021,172296.0
2020-05-13 09:35:00,33.73,33.74,33.44,33.58,156862.0,31.4834,31.4928,31.2128,31.3434,156862.0
2020-05-13 09:40:00,33.58,33.66,33.41,33.54,154390.0,31.3434,31.4181,31.1848,31.3061,154390.0
2020-05-13 09:45:00,33.52,33.72,33.51,33.66,111977.0,31.2874,31.4741,31.2781,31.4181,111977.0
2020-05-13 09:50:00,33.64,33.66,33.34,33.37,145718.0,31.3994,31.4181,31.1194,31.1474,145718.0
2020-05-13 09:55:00,33.37,33.42,33.18,33.28,271833.0,31.1474,31.1941,30.9701,31.0634,271833.0
2020-05-13 10:00:00,33.28,33.52,33.26,33.4,177735.0,31.0634,31.2874,31.0448,31.1754,177735.0
2020-05-13 10:05:00,33.4,33.54,33.4,33.47,99640.0,31.1754,31.3061,31.1754,31.2408,99640.0
2020-05-13 10:10:00,33.47,33.52,33.36,33.43,72799.0,31.2408,31.2874,31.1381,31.2034,72799.0
2020-05-13 10:15:00,33.42,33.47,33.24,33.24,97046.0,31.1941,31.2408,31.0261,31.0261,97046.0
2020-05-13 10:20:00,33.23,33.36,33.0,33.05,179707.0,31.0167,31.1381,30.8021,30.8487,179707.0
2020-05-13 10:25:00,33.05,33.25,33.05,33.17,133693.0,30.8487,31.0354,30.8487,30.9607,133693.0
2020-05-13 10:30:00,33.18,33.37,33.15,33.24,168337.0,30.9701,31.1474,30.9421,31.0261,168337.0
2020-05-13 10:35:00,33.23,33.26,33.11,33.21,71049.0,31.0167,31.0448,30.9047,30.9981,71049.0
2020-05-13 10:40:00,33.21,33.24,33.12,33.16,120220.0,30.9981,31.0261,30.9141,30.9514,120220.0
2020-05-13 10:45:00,33.15,33.24,33.1,33.1,130120.0,30.9421,31.0261,30.8954,30.8954,130120.0
2020-05-13 10:50:00,33.09,33.19,33.05,33.11,215911.0,30.8861,30.9794,30.8487,30.9047,215911.0
2020-05-13 10:55:00,33.11,33.2,33.0,33.06,80456.0,30.9047,30.9887,30.8021,30.8581,80456.0
2020-05-13 11:00:00,33.05,33.12,33.01,33.04,71422.0,30.8487,30.9141,30.8114,30.8394,71422.0
2020-05-13 11:05:00,33.05,33.2,33.03,33.09,77146.0,30.8487,30.9887,30.8301,30.8861,77146.0
2020-05-13 11:10:00,33.09,33.2,33.08,33.18,87295.0,30.8861,30.9887,30.8767,30.9701,87295.0
2020-05-13 11:15:00,33.18,33.22,33.06,33.09,48088.0,30.9701,31.0074,30.8581,30.8861,48088.0
2020-05-13 11:20:00,33.08,33.11,32.97,33.06,89124.0,30.8767,30.9047,30.7741,30.8581,89124.0
2020-05-13 11:25:00,33.05,33.05,32.95,33.01,100206.0,30.8487,30.8487,30.7554,30.8114,100206.0
2020-05-13 11:30:00,33.01,33.09,32.97,33.02,58430.0,30.8114,30.8861,30.7741,30.8207,58430.0
2020-05-13 11:35:00,33.03,33.04,32.9,32.9,51596.0,30.8301,30.8394,30.7087,30.7087,51596.0
2020-05-13 11:40:00,32.91,32.92,32.82,32.84,50389.0,30.7181,30.7274,30.6341,30.6527,50389.0
2020-05-13 11:45:00,32.84,32.9,32.8,32.85,65044.0,30.6527,30.7087,30.6154,30.6621,65044.0
2020-05-13 11:50:00,32.85,32.86,32.7,32.7,79927.0,30.6621,30.6714,30.522,30.522,79927.0
2020-05-13 11:55:00,32.7,32.82,32.64,32.8,97911.0,30.522,30.6341,30.466,30.6154,97911.0
2020-05-13 12:00:00,32.81,32.91,32.77,32.78,57356.0,30.6247,30.7181,30.5874,30.5967,57356.0
2020-05-13 12:05:00,32.78,32.87,32.76,32.83,48248.0,30.5967,30.6807,30.5781,30.6434,48248.0
2020-05-13 12:10:00,32.84,32.89,32.79,32.84,52065.0,30.6527,30.6994,30.6061,30.6527,52065.0
2020-05-13 12:15:00,32.84,32.87,32.62,32.63,82657.0,30.6527,30.6807,30.4474,30.4567,82657.0
2020-05-13 12:20:00,32.64,32.84,32.64,32.82,44820.0,30.466,30.6527,30.466,30.6341,44820.0
2020-05-13 12:25:00,32.81,32.93,32.79,32.93,40589.0,30.6247,30.7367,30.6061,30.7367,40589.0
2020-05-13 12:30:00,32.93,32.97,32.88,32.93,61522.0,30.7367,30.7741,30.6901,30.7367,61522.0
2020-05-13 12:35:00,32.92,32.92,32.84,32.87,56371.0,30.7274,30.7274,30.6527,30.6807,56371.0
2020-05-13 12:40:00,32.87,32.87,32.72,32.75,62468.0,30.6807,30.6807,30.5407,30.5687,62468.0
2020-05-13 12:45:00,32.75,32.89,32.75,32.87,45618.0,30.5687,30.6994,30.5687,30.6807,45618.0
2020-05-13 12:50:00,32.87,32.89,32.82,32.89,27938.0,30.6807,30.6994,30.6341,30.6994,27938.0
2020-05-13 12:55:00,32.89,33.0,32.88,32.96,27014.0,30.6994,30.8021,30.6901,30.7647,27014.0
2020-05-13 13:00:00,32.97,33.11,32.95,33.09,119002.0,30.7741,30.9047,30.7554,30.8861,119002.0
2020-05-13 13:05:00,33.08,33.23,33.05,33.17,123483.0,30.8767,31.0167,30.8487,30.9607,123483.0
2020-05-13 13:10:00,33.18,33.34,33.18,33.31,52466.0,30.9701,31.1194,30.9701,31.0914,52466.0
2020-05-13 13:15:00,33.31,33.47,33.22,33.43,65882.0,31.0914,31.2408,31.0074,31.2034,65882.0
2020-05-13 13:20:00,33.41,33.42,33.16,33.16,182803.0,31.1848,31.1941,30.9514,30.9514,182803.0
2020-05-13 13:25:00,33.16,33.18,33.07,33.13,56642.0,30.9514,30.9701,30.8674,30.9234,56642.0
2020-05-13 13:30:00,33.13,33.21,33.11,33.14,83794.0,30.9234,30.9981,30.9047,30.9327,83794.0
2020-05-13 13:35:00,33.14,33.24,33.12,33.2,56932.0,30.9327,31.0261,30.9141,30.9887,56932.0
2020-05-13 13:40:00,33.21,33.25,33.16,33.23,57403.0,30.9981,31.0354,30.9514,31.0167,57403.0
2020-05-13 13:45:00,33.22,33.26,33.18,33.22,41487.0,31.0074,31.0448,30.9701,31.0074,41487.0
2020-05-13 13:50:00,33.23,33.24,33.15,33.15,69920.0,31.0167,31.0261,30.9421,30.9421,69920.0
2020-05-13 13:55:00,33.16,33.18,33.14,33.18,46616.0,30.9514,30.9701,30.9327,30.9701,46616.0
2020-05-13 14:00:00,33.17,33.18,33.08,33.13,66693.0,30.9607,30.9701,30.8767,30.9234,66693.0
2020-05-13 14:05:00,33.13,33.3,33.12,33.2,121670.0,30.9234,31.0821,30.9141,30.9887,121670.0
2020-05-13 14:10:00,33.2,33.28,33.15,33.22,77549.0,30.9887,31.0634,30.9421,31.0074,77549.0
2020-05-13 14:15:00,33.22,33.31,33.18,33.23,46215.0,31.0074,31.0914,30.9701,31.0167,46215.0
2020-05-13 14:20:00,33.22,33.28,33.17,33.22,36322.0,31.0074,31.0634,30.9607,31.0074,36322.0
2020-05-13 14:25:00,33.23,33.26,33.16,33.18,41790.0,31.0167,31.0448,30.9514,30.9701,41790.0
2020-05-13 14:30:00,33.17,33.23,33.13,33.13,38300.0,30.9607,31.0167,30.9234,30.9234,38300.0
2020-05-13 14:35:00,33.13,33.18,33.09,33.11,51344.0,30.9234,30.9701,30.8861,30.9047,51344.0
2020-05-13 14:40:00,33.11,33.13,33.06,33.08,67156.0,30.9047,30.9234,30.8581,30.8767,67156.0
2020-05-13 14:45:00,33.08,33.17,33.07,33.15,76437.0,30.8767,30.9607,30.8674,30.9421,76437.0
2020-05-13 14:50:00,33.14,33.2,33.11,33.19,115126.0,30.9327,30.9887,30.9047,30.9794,115126.0
2020-05-13 14:55:00,33.19,33.25,33.15,33.16,90811.0,30.9794,31.0354,30.9421,30.9514,90811.0
2020-05-13 15:00:00,33.16,33.34,33.16,33.25,139774.0,30.9514,31.1194,30.9514,31.0354,139774.0
2020-05-13 15:05:00,33.25,33.27,33.17,33.18,105560.0,31.0354,31.0541,30.9607,30.9701,105560.0
2020-05-13 15:10:00,33.18,33.26,33.16,33.16,103114.0,30.9701,31.0448,30.9514,30.9514,103114.0
2020-05-13 15:15:00,33.16,33.21,33.12,33.16,96578.0,30.9514,30.9981,30.9141,30.9514,96578.0
2020-05-13 15:20:00,33.16,33.17,32.97,32.98,86061.0,30.9514,30.9607,30.7741,30.7834,86061.0
2020-05-13 15:25:00,32.98,33.05,32.94,33.02,110569.0,30.7834,30.8487,30.7461,30.8207,110569.0
2020-05-13 15:30:00,33.01,33.2,32.98,33.17,132167.0,30.8114,30.9887,30.7834,30.9607,132167.0
2020-05-13 15:35:00,33.17,33.21,33.12,33.18,138747.0,30.9607,30.9981,30.9141,30.9701,138747.0
2020-05-13 15:40:00,33.18,33.29,33.18,33.22,178417.0,30.9701,31.0728,30.9701,31.0074,178417.0
2020-05-13 15:45:00,33.22,33.25,33.12,33.18,212714.0,31.0074,31.0354,30.9141,30.9701,212714.0
2020-05-13 15:50:00,33.17,33.26,33.12,33.14,340558.0,30.9607,31.0448,30.9141,30.9327,340558.0
2020-05-13 15:55:00,33.14,33.24,33.14,33.17,715112.0,30.9327,31.0261,30.9327,30.9607,715112.0
2020-05-14 09:30:00,32.23,32.51,32.2,32.24,259888.0,30.0834,30.3447,30.0554,30.0927,259888.0
2020-05-14 09:35:00,32.23,32.29,32.07,32.07,246341.0,30.0834,30.1394,29.934,29.934,246341.0
2020-05-14 09:40:00,32.07,32.12,31.89,31.96,224345.0,29.934,29.9807,29.766,29.8313,224345.0
2020-05-14 09:45:00,31.95,32.3,31.9,32.25,163866.0,29.822,30.1487,29.7753,30.102,163866.0
2020-05-14 09:50:00,32.25,32.4,32.23,32.28,188426.0,30.102,30.242,30.0834,30.13,188426.0
2020-05-14 09:55:00,32.29,32.38,32.11,32.13,116878.0,30.1394,30.2234,29.9713,29.99,116878.0
2020-05-14 10:00:00,32.12,32.17,31.92,31.96,75742.0,29.9807,30.0273,29.794,29.8313,75742.0
2020-05-14 10:05:00,31.96,32.25,31.96,32.2,183857.0,29.8313,30.102,29.8313,30.0554,183857.0
2020-05-14 10:10:00,32.2,32.34,32.15,32.17,155444.0,30.0554,30.186,30.0087,30.0273,155444.0
2020-05-14 10:15:00,32.16,32.31,32.14,32.26,213902.0,30.018,30.158,29.9993,30.1114,213902.0
2020-05-14 10:20:00,32.26,32.38,32.23,32.3,157494.0,30.1114,30.2234,30.0834,30.1487,157494.0
2020-05-14 10:25:00,32.31,32.34,32.26,32.31,133094.0,30.158,30.186,30.1114,30.158,133094.0
2020-05-14 10:30:00,32.32,32.57,32.31,32.57,104906.0,30.1674,30.4007,30.158,30.4007,104906.0
2020-05-14 10:35:00,32.56,32.96,32.55,32.94,167403.0,30.3914,30.7647,30.382,30.7461,167403.0
2020-05-14 10:40:00,32.94,32.94,32.68,32.74,236258.0,30.7461,30.7461,30.5034,30.5594,236258.0
2020-05-14 10:45:00,32.74,33.05,32.73,33.0,231686.0,30.5594,30.8487,30.5501,30.8021,231686.0
2020-05-14 10:50:00,33.0,33.21,32.89,33.15,239880.0,30.8021,30.9981,30.6994,30.9421,239880.0
2020-05-14 10:55:00,33.15,33.15,32.94,33.05,213292.0,30.9421,30.9421,30.7461,30.8487,213292.0
2020-05-14 11:00:00,33.05,33.19,33.04,33.11,97020.0,30.8487,30.9794,30.8394,30.9047,97020.0
2020-05-14 11:05:00,33.1,33.28,33.06,33.11,151883.0,30.8954,31.0634,30.8581,30.9047,151883.0
2020-05-14 11:10:00,33.12,33.14,32.94,32.97,93196.0,30.9141,30.9327,30.7461,30.7741,93196.0
2020-05-14 11:15:00,32.97,33.21,32.96,33.15,67805.0,30.7741,30.9981,30.7647,30.9421,67805.0
2020-05-14 11:20:00,33.14,33.21,32.96,33.0,113131.0,30.9327,30.9981,30.7647,30.8021,113131.0
2020-05-14 11:25:00,33.0,33.02,32.82,32.85,86172.0,30.8021,30.8207,30.6341,30.6621,86172.0
2020-05-14 11:30:00,32.85,32.93,32.72,32.72,62921.0,30.6621,30.7367,30.5407,30.5407,62921.0
2020-05-14 11:35:00,32.72,32.78,32.54,32.55,70548.0,30.5407,30.5967,30.3727,30.382,70548.0
2020-05-14 11:40:00,32.57,32.73,32.55,32.68,107653.0,30.4007,30.5501,30.382,30.5034,107653.0
2020-05-14 11:45:00,32.66,32.79,32.64,32.72,61551.0,30.4847,30.6061,30.466,30.5407,61551.0
2020-05-14 11:50:00,32.7,33.02,32.7,33.0,104358.0,30.522,30.8207,30.522,30.8021,104358.0
2020-05-14 11:55:00,32.99,33.02,32.88,32.94,60326.0,30.7927,30.8207,30.6901,30.7461,60326.0
2020-05-14 12:00:00,32.94,33.02,32.86,32.92,48999.0,30.7461,30.8207,30.6714,30.7274,48999.0
2020-05-14 12:05:00,32.91,32.96,32.87,32.94,56390.0,30.7181,30.7647,30.6807,30.7461,56390.0
2020-05-14 12:10:00,32.93,33.01,32.9,32.94,100909.0,30.7367,30.8114,30.7087,30.7461,100909.0
2020-05-14 12:15:00,32.94,33.0,32.9,32.9,49543.0,30.7461,30.8021,30.7087,30.7087,49543.0
2020-05-14 12:20:00,32.89,33.01,32.89,32.99,105838.0,30.6994,30.8114,30.6994,30.7927,105838.0
2020-05-14 12:25:00,32.99,33.01,32.9,32.92,51166.0,30.7927,30.8114,30.7087,30.7274,51166.0
2020-05-14 12:30:00,32.93,33.0,32.92,32.98,40258.0,30.7367,30.8021,30.7274,30.7834,40258.0
2020-05-14 12:35:00,32.98,33.02,32.97,33.0,261902.0,30.7834,30.8207,30.7741,30.8021,261902.0
2020-05-14 12:40:00,33.0,33.02,32.96,33.01,50521.0,30.8021,30.8207,30.7647,30.8114,50521.0
2020-05-14 12:45:00,33.01,33.08,32.95,33.0,77160.0,30.8114,30.8767,30.7554,30.8021,77160.0
2020-05-14 12:50:00,33.0,33.22,32.99,33.22,108917.0,30.8021,31.0074,30.7927,31.0074,108917.0
2020-05-14 12:55:00,33.2,33.21,33.14,33.18,95904.0,30.9887,30.9981,30.9327,30.9701,95904.0
2020-05-14 13:00:00,33.19,33.21,33.12,33.14,52516.0,30.9794,30.9981,30.9141,30.9327,52516.0
2020-05-14 13:05:00,33.13,33.14,33.07,33.12,34039.0,30.9234,30.9327,30.8674,30.9141,34039.0
2020-05-14 13:10:00,33.12,33.21,33.11,33.17,59377.0,30.9141,30.9981,30.9047,30.9607,59377.0
2020-05-14 13:15:00,33.17,33.21,33.15,33.21,55966.0,30.9607,30.9981,30.9421,30.9981,55966.0
2020-05-14 13:20:00,33.21,33.37,33.2,33.3,78872.0,30.9981,31.1474,30.9887,31.0821,78872.0
2020-05-14 13:25:00,33.3,33.45,33.3,33.45,67337.0,31.0821,31.2221,31.0821,31.2221,67337.0
2020-05-14 13:30:00,33.44,33.48,33.3,33.31,55234.0,31.2128,31.2501,31.0821,31.0914,55234.0
2020-05-14 13:35:00,33.3,33.31,33.23,33.27,41038.0,31.0821,31.0914,31.0167,31.0541,41038.0
2020-05-14 13:40:00,33.26,33.28,33.2,33.22,39270.0,31.0448,31.0634,30.9887,31.0074,39270.0
2020-05-14 13:45:00,33.23,33.31,33.21,33.24,37139.0,31.0167,31.0914,30.9981,31.0261,37139.0
2020-05-14 13:50:00,33.23,33.3,33.21,33.26,40271.0,31.0167,31.0821,30.9981,31.0448,40271.0
2020-05-14 13:55:00,33.26,33.28,33.11,33.13,31618.0,31.0448,31.0634,30.9047,30.9234,31618.0
2020-05-14 14:00:00,33.12,33.12,33.03,33.11,28723.0,30.9141,30.9141,30.8301,30.9047,28723.0
2020-05-14 14:05:00,33.1,33.11,33.0,33.1,33053.0,30.8954,30.9047,30.8021,30.8954,33053.0
2020-05-14 14:10:00,33.1,33.15,33.08,33.12,35939.0,30.8954,30.9421,30.8767,30.9141,35939.0
2020-05-14 14:15:00,33.12,33.21,33.07,33.12,43323.0,30.9141,30.9981,30.8674,30.9141,43323.0
2020-05-14 14:20:00,33.13,33.2,33.12,33.19,43985.0,30.9234,30.9887,30.9141,30.9794,43985.0
2020-05-14 14:25:00,33.18,33.21,33.16,33.2,33776.0,30.9701,30.9981,30.9514,30.9887,33776.0
2020-05-14 14:30:00,33.2,33.26,33.13,33.13,44240.0,30.9887,31.0448,30.9234,30.9234,44240.0
2020-05-14 14:35:00,33.13,33.14,33.06,33.08,51344.0,30.9234,30.9327,30.8581,30.8767,51344.0
2020-05-14 14:40:00,33.08,33.13,33.02,33.05,39666.0,30.8767,30.9234,30.8207,30.8487,39666.0
2020-05-14 14:45:00,33.04,33.08,33.0,33.04,51410.0,30.8394,30.8767,30.8021,30.8394,51410.0
2020-05-14 14:50:00,33.03,33.1,33.0,33.09,42103.0,30.8301,30.8954,30.8021,30.8861,42103.0
2020-05-14 14:55:00,33.09,33.18,33.06,33.12,54290.0,30.8861,30.9701,30.8581,30.9141,54290.0
2020-05-14 15:00:00,33.11,33.27,33.08,33.27,36616.0,30.9047,31.0541,30.8767,31.0541,36616.0
2020-05-14 15:05:00,33.27,33.36,33.25,33.34,134801.0,31.0541,31.1381,31.0354,31.1194,134801.0
2020-05-14 15:10:00,33.34,33.35,33.24,33.29,46717.0,31.1194,31.1288,31.0261,31.0728,46717.0
2020-05-14 15:15:00,33.29,33.33,33.24,33.26,49835.0,31.0728,31.1101,31.0261,31.0448,49835.0
2020-05-14 15:20:00,33.27,33.4,33.24,33.39,123848.0,31.0541,31.1754,31.0261,31.1661,123848.0
2020-05-14 15:25:00,33.38,33.42,33.27,33.31,96109.0,31.1568,31.1941,31.0541,31.0914,96109.0
2020-05-14 15:30:00,33.31,33.34,33.23,33.24,78403.0,31.0914,31.1194,31.0167,31.0261,78403.0
2020-05-14 15:35:00,33.25,33.25,33.14,33.2,80491.0,31.0354,31.0354,30.9327,30.9887,80491.0
2020-05-14 15:40:00,33.2,33.3,33.16,33.29,88311.0,30.9887,31.0821,30.9514,31.0728,88311.0
2020-05-14 15:45:00,33.3,33.4,33.28,33.4,142376.0,31.0821,31.1754,31.0634,31.1754,142376.0
2020-05-14 15:50:00,33.4,33.5,33.35,33.38,438191.0,31.1754,31.2688,31.1288,31.1568,438191.0
2020-05-14 15:55:00,33.38,33.42,33.26,33.41,335571.0,31.1568,31.1941,31.0448,31.1848,335571.0
2020-05-15 09:30:00,32.87,33.15,32.85,32.86,220997.0,30.6807,30.9421,30.6621,30.6714,220997.0
2020-05-15 09:35:00,32.82,32.97,32.68,32.96,60723.0,30.6341,30.7741,30.5034,30.7647,60723.0
2020-05-15 09:40:00,32.95,33.05,32.77,32.98,49723.0,30.7554,30.8487,30.5874,30.7834,49723.0
2020-05-15 09:45:00,32.98,33.06,32.89,32.97,49123.0,30.7834,30.8581,30.6994,30.7741,49123.0
2020-05-15 09:50:00,32.97,33.15,32.97,33.1,39708.0,30.7741,30.9421,30.7741,30.8954,39708.0
2020-05-15 09:55:00,33.09,33.1,32.88,32.89,41009.0,30.8861,30.8954,30.6901,30.6994,41009.0
2020-05-15 10:00:00,32.89,32.96,32.79,32.87,63807.0,30.6994,30.7647,30.6061,30.6807,63807.0
2020-05-15 10:05:00,32.87,32.94,32.84,32.93,39221.0,30.6807,30.7461,30.6527,30.7367,39221.0
2020-05-15 10:10:00,32.93,33.17,32.91,33.15,49204.0,30.7367,30.9607,30.7181,30.9421,49204.0
2020-05-15 10:15:00,33.14,33.19,33.03,33.14,67066.0,30.9327,30.9794,30.8301,30.9327,67066.0
2020-05-15 10:20:00,33.14,33.24,33.07,33.07,71695.0,30.9327,31.0261,30.8674,30.8674,71695.0
2020-05-15 10:25:00,33.06,33.17,33.03,33.11,41464.0,30.8581,30.9607,30.8301,30.9047,41464.0
2020-05-15 10:30:00,33.09,33.16,33.03,33.06,46007.0,30.8861,30.9514,30.8301,30.8581,46007.0
2020-05-15 10:35:00,33.05,33.2,33.0,33.1,98618.0,30.8487,30.9887,30.8021,30.8954,98618.0
2020-05-15 10:40:00,33.1,33.19,33.09,33.16,95286.0,30.8954,30.9794,30.8861,30.9514,95286.0
2020-05-15 10:45:00,33.15,33.2,33.08,33.12,43341.0,30.9421,30.9887,30.8767,30.9141,43341.0
2020-05-15 10:50:00,33.13,33.13,32.95,32.98,80233.0,30.9234,30.9234,30.7554,30.7834,80233.0
2020-05-15 10:55:00,32.99,33.01,32.92,32.94,43668.0,30.7927,30.8114,30.7274,30.7461,43668.0
2020-05-15 11:00:00,32.93,32.94,32.83,32.86,53903.0,30.7367,30.7461,30.6434,30.6714,53903.0
2020-05-15 11:05:00,32.85,32.87,32.8,32.83,26488.0,30.6621,30.6807,30.6154,30.6434,26488.0
2020-05-15 11:10:00,32.83,32.86,32.75,32.84,36577.0,30.6434,30.6714,30.5687,30.6527,36577.0
2020-05-15 11:15:00,32.84,32.85,32.76,32.79,24577.0,30.6527,30.6621,30.5781,30.6061,24577.0
2020-05-15 11:20:00,32.78,32.9,32.75,32.88,32878.0,30.5967,30.7087,30.5687,30.6901,32878.0
2020-05-15 11:25:00,32.88,32.92,32.8,32.8,35268.0,30.6901,30.7274,30.6154,30.6154,35268.0
2020-05-15 11:30:00,32.79,32.85,32.75,32.8,36001.0,30.6061,30.6621,30.5687,30.6154,36001.0
2020-05-15 11:35:00,32.82,32.82,32.66,32.68,45243.0,30.6341,30.6341,30.4847,30.5034,45243.0
2020-05-15 11:40:00,32.69,32.74,32.63,32.71,62739.0,30.5127,30.5594,30.4567,30.5314,62739.0
2020-05-15 11:45:00,32.71,32.72,32.64,32.71,42446.0,30.5314,30.5407,30.466,30.5314,42446.0
2020-05-15 11:50:00,32.7,32.76,32.69,32.73,40330.0,30.522,30.5781,30.5127,30.5501,40330.0
2020-05-15 11:55:00,32.73,32.83,32.73,32.81,44612.0,30.5501,30.6434,30.5501,30.6247,44612.0
2020-05-15 12:00:00,32.82,32.94,32.79,32.91,39971.0,30.6341,30.7461,30.6061,30.7181,39971.0
2020-05-15 12:05:00,32.91,32.97,32.89,32.97,36263.0,30.7181,30.7741,30.6994,30.7741,36263.0
2020-05-15 12:10:00,32.97,33.0,32.94,32.98,96893.0,30.7741,30.8021,30.7461,30.7834,96893.0
2020-05-15 12:15:00,32.98,32.99,32.9,32.95,60269.0,30.7834,30.7927,30.7087,30.7554,60269.0
2020-05-15 12:20:00,32.95,33.0,32.94,32.99,55390.0,30.7554,30.8021,30.7461,30.7927,55390.0
2020-05-15 12:25:00,32.99,33.01,32.91,32.93,114553.0,30.7927,30.8114,30.7181,30.7367,114553.0
2020-05-15 12:30:00,32.94,32.97,32.89,32.97,24562.0,30.7461,30.7741,30.6994,30.7741,24562.0
2020-05-15 12:35:00,32.98,33.0,32.94,32.99,39018.0,30.7834,30.8021,30.7461,30.7927,39018.0
2020-05-15 12:40:00,32.98,33.0,32.9,32.91,99052.0,30.7834,30.8021,30.7087,30.7181,99052.0
2020-05-15 12:45:00,32.92,32.97,32.9,32.95,60758.0,30.7274,30.7741,30.7087,30.7554,60758.0
2020-05-15 12:50:00,32.94,32.96,32.85,32.88,57998.0,30.7461,30.7647,30.6621,30.6901,57998.0
2020-05-15 12:55:00,32.88,32.89,32.82,32.89,46223.0,30.6901,30.6994,30.6341,30.6994,46223.0
2020-05-15 13:00:00,32.89,32.92,32.85,32.87,55815.0,30.6994,30.7274,30.6621,30.6807,55815.0
2020-05-15 13:05:00,32.87,32.87,32.74,32.75,39750.0,30.6807,30.6807,30.5594,30.5687,39750.0
2020-05-15 13:10:00,32.75,32.81,32.74,32.79,48172.0,30.5687,30.6247,30.5594,30.6061,48172.0
2020-05-15 13:15:00,32.79,32.79,32.69,32.72,42634.0,30.6061,30.6061,30.5127,30.5407,42634.0
2020-05-15 13:20:00,32.72,32.74,32.68,32.72,36473.0,30.5407,30.5594,30.5034,30.5407,36473.0
2020-05-15 13:25:00,32.72,32.78,32.71,32.75,36484.0,30.5407,30.5967,30.5314,30.5687,36484.0
2020-05-15 13:30:00,32.74,32.82,32.7,32.79,31619.0,30.5594,30.6341,30.522,30.6061,31619.0
2020-05-15 13:35:00,32.79,32.88,32.78,32.87,38243.0,30.6061,30.6901,30.5967,30.6807,38243.0
2020-05-15 13:40:00,32.85,32.89,32.79,32.82,36594.0,30.6621,30.6994,30.6061,30.6341,36594.0
2020-05-15 13:45:00,32.81,32.83,32.75,32.77,34295.0,30.6247,30.6434,30.5687,30.5874,34295.0
2020-05-15 13:50:00,32.78,32.86,32.77,32.86,27260.0,30.5967,30.6714,30.5874,30.6714,27260.0
2020-05-15 13:55:00,32.85,32.87,32.79,32.82,27004.0,30.6621,30.6807,30.6061,30.6341,27004.0
2020-05-15 14:00:00,32.83,32.98,32.82,32.97,49743.0,30.6434,30.7834,30.6341,30.7741,49743.0
2020-05-15 14:05:00,32.97,33.05,32.96,33.04,126529.0,30.7741,30.8487,30.7647,30.8394,126529.0
2020-05-15 14:10:00,33.04,33.04,32.97,33.04,60249.0,30.8394,30.8394,30.7741,30.8394,60249.0
2020-05-15 14:15:00,33.04,33.15,33.04,33.06,41778.0,30.8394,30.9421,30.8394,30.8581,41778.0
2020-05-15 14:20:00,33.07,33.12,33.04,33.06,34709.0,30.8674,30.9141,30.8394,30.8581,34709.0
2020-05-15 14:25:00,33.05,33.07,33.0,33.04,37810.0,30.8487,30.8674,30.8021,30.8394,37810.0
2020-05-15 14:30:00,33.04,33.07,32.91,32.93,42556.0,30.8394,30.8674,30.7181,30.7367,42556.0
2020-05-15 14:35:00,32.93,32.93,32.86,32.89,49959.0,30.7367,30.7367,30.6714,30.6994,49959.0
2020-05-15 14:40:00,32.89,32.9,32.81,32.83,42203.0,30.6994,30.7087,30.6247,30.6434,42203.0
2020-05-15 14:45:00,32.83,32.85,32.79,32.8,49881.0,30.6434,30.6621,30.6061,30.6154,49881.0
2020-05-15 14:50:00,32.8,32.87,32.79,32.8,77382.0,30.6154,30.6807,30.6061,30.6154,77382.0
2020-05-15 14:55:00,32.81,32.83,32.73,32.74,52364.0,30.6247,30.6434,30.5501,30.5594,52364.0
2020-05-15 15:00:00,32.74,32.83,32.71,32.8,63398.0,30.5594,30.6434,30.5314,30.6154,63398.0
2020-05-15 15:05:00,32.8,32.83,32.76,32.76,38766.0,30.6154,30.6434,30.5781,30.5781,38766.0
2020-05-15 15:10:00,32.76,32.77,32.66,32.74,62417.0,30.5781,30.5874,30.4847,30.5594,62417.0
2020-05-15 15:15:00,32.73,32.74,32.68,32.72,48412.0,30.5501,30.5594,30.5034,30.5407,48412.0
2020-05-15 15:20:00,32.72,32.76,32.68,32.69,71043.0,30.5407,30.5781,30.5034,30.5127,71043.0
2020-05-15 15:25:00,32.69,32.75,32.67,32.69,82734.0,30.5127,30.5687,30.494,30.5127,82734.0
2020-05-15 15:30:00,32.69,32.71,32.61,32.63,103147.0,30.5127,30.5314,30.438,30.4567,103147.0
2020-05-15 15:35:00,32.63,32.65,32.53,32.57,95061.0,30.4567,30.4754,30.3634,30.4007,95061.0
2020-05-15 15:40:00,32.58,32.58,32.54,32.54,104716.0,30.41,30.41,30.3727,30.3727,104716.0
2020-05-15 15:45:00,32.54,32.63,32.51,32.52,235865.0,30.3727,30.4567,30.3447,30.354,235865.0
2020-05-15 15:50:00,32.53,32.58,32.44,32.48,515208.0,30.3634,30.41,30.2794,30.3167,515208.0
2020-05-15 15:55:00,32.47,32.55,32.45,32.55,467396.0,30.3074,30.382,30.2887,30.382,467396.0
2020-05-18 09:30:00,33.86,34.02,33.73,33.83,363042.0,31.6048,31.7541,31.4834,31.5768,363042.0
2020-05-18 09:35:00,33.84,33.94,33.65,33.79,186680.0,31.5861,31.6795,31.4088,31.5395,186680.0
2020-05-18 09:40:00,33.79,33.91,33.7,33.7,136873.0,31.5395,31.6515,31.4554,31.4554,136873.0
2020-05-18 09:45:00,33.69,33.75,33.64,33.66,220297.0,31.4461,31.5021,31.3994,31.4181,220297.0
2020-05-18 09:50:00,33.66,33.75,33.52,33.61,187122.0,31.4181,31.5021,31.2874,31.3714,187122.0
2020-05-18 09:55:00,33.61,33.7,33.45,33.46,109081.0,31.3714,31.4554,31.2221,31.2314,109081.0
2020-05-18 10:00:00,33.46,33.56,33.37,33.42,147013.0,31.2314,31.3248,31.1474,31.1941,147013.0
2020-05-18 10:05:00,33.41,33.42,33.21,33.23,108193.0,31.1848,31.1941,30.9981,31.0167,108193.0
2020-05-18 10:10:00,33.23,33.3,33.12,33.12,153091.0,31.0167,31.0821,30.9141,30.9141,153091.0
2020-05-18 10:15:00,33.12,33.19,33.04,33.15,147081.0,30.9141,30.9794,30.8394,30.9421,147081.0
2020-05-18 10:20:00,33.15,33.26,33.13,33.18,155170.0,30.9421,31.0448,30.9234,30.9701,155170.0
2020-05-18 10:25:00,33.18,33.24,33.13,33.19,66080.0,30.9701,31.0261,30.9234,30.9794,66080.0
2020-05-18 10:30:00,33.2,33.26,33.17,33.22,77342.0,30.9887,31.0448,30.9607,31.0074,77342.0
2020-05-18 10:35:00,33.22,33.26,33.19,33.25,131385.0,31.0074,31.0448,30.9794,31.0354,131385.0
2020-05-18 10:40:00,33.25,33.27,33.18,33.23,178341.0,31.0354,31.0541,30.9701,31.0167,178341.0
2020-05-18 10:45:00,33.23,33.31,33.19,33.31,197409.0,31.0167,31.0914,30.9794,31.0914,197409.0
2020-05-18 10:50:00,33.3,33.31,33.2,33.23,177958.0,31.0821,31.0914,30.9887,31.0167,177958.0
2020-05-18 10:55:00,33.23,33.28,33.2,33.25,184395.0,31.0167,31.0634,30.9887,31.0354,184395.0
2020-05-18 11:00:00,33.25,33.44,33.25,33.4,163031.0,31.0354,31.2128,31.0354,31.1754,163031.0
2020-05-18 11:05:00,33.4,33.44,33.38,33.4,168297.0,31.1754,31.2128,31.1568,31.1754,168297.0
2020-05-18 11:10:00,33.4,33.45,33.33,33.41,226670.0,31.1754,31.2221,31.1101,31.1848,226670.0
2020-05-18 11:15:00,33.41,33.44,33.32,33.43,176509.0,31.1848,31.2128,31.1008,31.2034,176509.0
2020-05-18 11:20:00,33.43,33.43,33.37,33.41,188898.0,31.2034,31.2034,31.1474,31.1848,188898.0
2020-05-18 11:25:00,33.41,33.6,33.38,33.6,1084328.0,31.1848,31.3621,31.1568,31.3621,1084328.0
2020-05-18 11:30:00,33.6,33.61,33.42,33.46,310797.0,31.3621,31.3714,31.1941,31.2314,310797.0
2020-05-18 11:35:00,33.46,33.52,33.37,33.52,342940.0,31.2314,31.2874,31.1474,31.2874,342940.0
2020-05-18 11:40:00,33.51,33.63,33.44,33.47,175530.0,31.2781,31.3901,31.2128,31.2408,175530.0
2020-05-18 11:45:00,33.47,33.48,33.4,33.44,120338.0,31.2408,31.2501,31.1754,31.2128,120338.0
2020-05-18 11:50:00,33.44,33.46,33.39,33.43,159343.0,31.2128,31.2314,31.1661,31.2034,159343.0
2020-05-18 11:55:00,33.43,33.51,33.39,33.49,152214.0,31.2034,31.2781,31.1661,31.2594,152214.0
2020-05-18 12:00:00,33.49,33.54,33.46,33.51,111656.0,31.2594,31.3061,31.2314,31.2781,111656.0
2020-05-18 12:05:00,33.5,33.56,33.48,33.52,54136.0,31.2688,31.3248,31.2501,31.2874,54136.0
2020-05-18 12:10:00,33.51,33.56,33.47,33.49,58606.0,31.2781,31.3248,31.2408,31.2594,58606.0
2020-05-18 12:15:00,33.48,33.57,33.47,33.54,89477.0,31.2501,31.3341,31.2408,31.3061,89477.0
2020-05-18 12:20:00,33.54,33.59,33.52,33.55,105724.0,31.3061,31.3528,31.2874,31.3154,105724.0
2020-05-18 12:25:00,33.55,33.59,33.52,33.54,112658.0,31.3154,31.3528,31.2874,31.3061,112658.0
2020-05-18 12:30:00,33.54,33.55,33.49,33.54,85967.0,31.3061,31.3154,31.2594,31.3061,85967.0
2020-05-18 12:35:00,33.54,33.6,33.5,33.59,222968.0,31.3061,31.3621,31.2688,31.3528,222968.0
2020-05-18 12:40:00,33.6,33.71,33.59,33.7,94731.0,31.3621,31.4648,31.3528,31.4554,94731.0
2020-05-18 12:45:00,33.7,33.71,33.54,33.63,79758.0,31.4554,31.4648,31.3061,31.3901,79758.0
2020-05-18 12:50:00,33.63,33.67,33.59,33.63,52669.0,31.3901,31.4274,31.3528,31.3901,52669.0
2020-05-18 12:55:00,33.63,33.74,33.63,33.74,124354.0,31.3901,31.4928,31.3901,31.4928,124354.0
2020-05-18 13:00:00,33.73,33.79,33.72,33.77,61321.0,31.4834,31.5395,31.4741,31.5208,61321.0
2020-05-18 13:05:00,33.76,33.83,33.76,33.82,186732.0,31.5114,31.5768,31.5114,31.5675,186732.0
2020-05-18 13:10:00,33.82,33.86,33.79,33.84,157935.0,31.5675,31.6048,31.5395,31.5861,157935.0
2020-05-18 13:15:00,33.84,33.84,33.75,33.79,53455.0,31.5861,31.5861,31.5021,31.5395,53455.0
2020-05-18 13:20:00,33.79,33.83,33.78,33.78,245302.0,31.5395,31.5768,31.5301,31.5301,245302.0
2020-05-18 13:25:00,33.77,33.79,33.72,33.79,152288.0,31.5208,31.5395,31.4741,31.5395,152288.0
2020-05-18 13:30:00,33.79,33.88,33.78,33.85,86450.0,31.5395,31.6235,31.5301,31.5955,86450.0
2020-05-18 13:35:00,33.86,33.89,33.77,33.89,77388.0,31.6048,31.6328,31.5208,31.6328,77388.0
2020-05-18 13:40:00,33.89,34.0,33.87,33.98,86347.0,31.6328,31.7355,31.6141,31.7168,86347.0
2020-05-18 13:45:00,33.98,34.1,33.97,33.98,173667.0,31.7168,31.8288,31.7075,31.7168,173667.0
2020-05-18 13:50:00,33.98,33.99,33.93,33.96,43520.0,31.7168,31.7261,31.6701,31.6981,43520.0
2020-05-18 13:55:00,33.96,34.05,33.95,34.04,57484.0,31.6981,31.7821,31.6888,31.7728,57484.0
2020-05-18 14:00:00,34.04,34.07,33.98,34.0,201073.0,31.7728,31.8008,31.7168,31.7355,201073.0
2020-05-18 14:05:00,33.99,34.0,33.91,33.94,51046.0,31.7261,31.7355,31.6515,31.6795,51046.0
2020-05-18 14:10:00,33.94,33.96,33.88,33.95,41127.0,31.6795,31.6981,31.6235,31.6888,41127.0
2020-05-18 14:15:00,33.95,34.03,33.88,34.02,136350.0,31.6888,31.7635,31.6235,31.7541,136350.0
2020-05-18 14:20:00,34.02,34.06,33.95,34.01,68957.0,31.7541,31.7915,31.6888,31.7448,68957.0
2020-05-18 14:25:00,34.01,34.14,34.0,34.12,101166.0,31.7448,31.8661,31.7355,31.8475,101166.0
2020-05-18 14:30:00,34.11,34.17,34.09,34.16,128640.0,31.8381,31.8941,31.8195,31.8848,128640.0
2020-05-18 14:35:00,34.16,34.26,34.15,34.24,229329.0,31.8848,31.9781,31.8755,31.9595,229329.0
2020-05-18 14:40:00,34.23,34.28,34.18,34.2,156878.0,31.9501,31.9968,31.9035,31.9221,156878.0
2020-05-18 14:45:00,34.2,34.3,34.13,34.23,123325.0,31.9221,32.0155,31.8568,31.9501,123325.0
2020-05-18 14:50:00,34.23,34.32,34.21,34.31,88536.0,31.9501,32.0342,31.9315,32.0248,88536.0
2020-05-18 14:55:00,34.31,34.39,34.29,34.38,123533.0,32.0248,32.0995,32.0061,32.0902,123533.0
2020-05-18 15:00:00,34.38,34.43,34.35,34.41,121088.0,32.0902,32.1368,32.0622,32.1182,121088.0
2020-05-18 15:05:00,34.4,34.49,34.37,34.48,146596.0,32.1088,32.1928,32.0808,32.1835,146596.0
2020-05-18 15:10:00,34.48,34.58,34.44,34.58,599472.0,32.1835,32.2768,32.1462,32.2768,599472.0
2020-05-18 15:15:00,34.58,34.59,34.49,34.56,141211.0,32.2768,32.2862,32.1928,32.2582,141211.0
2020-05-18 15:20:00,34.55,34.56,34.4,34.4,105287.0,32.2488,32.2582,32.1088,32.1088,105287.0
2020-05-18 15:25:00,34.4,34.46,34.39,34.44,92937.0,32.1088,32.1648,32.0995,32.1462,92937.0
2020-05-18 15:30:00,34.45,34.58,34.43,34.57,142693.0,32.1555,32.2768,32.1368,32.2675,142693.0
2020-05-18 15:35:00,34.56,34.58,34.44,34.45,114433.0,32.2582,32.2768,32.1462,32.1555,114433.0
2020-05-18 15:40:00,34.45,34.51,34.42,34.48,137572.0,32.1555,32.2115,32.1275,32.1835,137572.0
2020-05-18 15:45:00,34.47,34.56,34.41,34.41,222431.0,32.1742,32.2582,32.1182,32.1182,222431.0
2020-05-18 15:50:00,34.43,34.49,34.26,34.3,448523.0,32.1368,32.1928,31.9781,32.0155,448523.0
2020-05-18 15:55:00,34.3,34.33,34.16,34.21,598489.0,32.0155,32.0435,31.8848,31.9315,598489.0
2020-05-19 09:30:00,34.0,34.15,34.0,34.01,155365.0,31.7355,31.8755,31.7355,31.7448,155365.0
2020-05-19 09:35:00,34.01,34.01,33.67,33.7,75647.0,31.7448,31.7448,31.4274,31.4554,75647.0
2020-05-19 09:40:00,33.7,33.7,33.57,33.59,37986.0,31.4554,31.4554,31.3341,31.3528,37986.0
2020-05-19 09:45:00,33.63,33.63,33.42,33.45,56642.0,31.3901,31.3901,31.1941,31.2221,56642.0
2020-05-19 09:50:00,33.44,33.56,33.37,33.39,52195.0,31.2128,31.3248,31.1474,31.1661,52195.0
2020-05-19 09:55:00,33.39,33.68,33.37,33.66,54119.0,31.1661,31.4368,31.1474,31.4181,54119.0
2020-05-19 10:00:00,33.67,33.81,33.62,33.77,58279.0,31.4274,31.5581,31.3808,31.5208,58279.0
2020-05-19 10:05:00,33.77,34.04,33.77,34.01,76776.0,31.5208,31.7728,31.5208,31.7448,76776.0
2020-05-19 10:10:00,34.0,34.05,33.95,33.95,39749.0,31.7355,31.7821,31.6888,31.6888,39749.0
2020-05-19 10:15:00,33.95,33.98,33.82,33.85,62375.0,31.6888,31.7168,31.5675,31.5955,62375.0
2020-05-19 10:20:00,33.85,33.96,33.84,33.89,62626.0,31.5955,31.6981,31.5861,31.6328,62626.0
2020-05-19 10:25:00,33.89,33.98,33.86,33.9,65665.0,31.6328,31.7168,31.6048,31.6421,65665.0
2020-05-19 10:30:00,33.89,33.92,33.84,33.92,56525.0,31.6328,31.6608,31.5861,31.6608,56525.0
2020-05-19 10:35:00,33.93,33.93,33.85,33.91,46778.0,31.6701,31.6701,31.5955,31.6515,46778.0
2020-05-19 10:40:00,33.91,33.91,33.66,33.67,78316.0,31.6515,31.6515,31.4181,31.4274,78316.0
2020-05-19 10:45:00,33.68,33.83,33.66,33.83,39967.0,31.4368,31.5768,31.4181,31.5768,39967.0
2020-05-19 10:50:00,33.83,33.96,33.83,33.94,31347.0,31.5768,31.6981,31.5768,31.6795,31347.0
2020-05-19 10:55:00,33.94,34.01,33.88,33.92,42505.0,31.6795,31.7448,31.6235,31.6608,42505.0
2020-05-19 11:00:00,33.92,34.09,33.91,34.08,38551.0,31.6608,31.8195,31.6515,31.8101,38551.0
2020-05-19 11:05:00,34.08,34.15,34.04,34.07,115427.0,31.8101,31.8755,31.7728,31.8008,115427.0
2020-05-19 11:10:00,34.06,34.12,33.99,34.0,35675.0,31.7915,31.8475,31.7261,31.7355,35675.0
2020-05-19 11:15:00,34.0,34.16,34.0,34.16,42568.0,31.7355,31.8848,31.7355,31.8848,42568.0
2020-05-19 11:20:00,34.16,34.26,34.13,34.23,45411.0,31.8848,31.9781,31.8568,31.9501,45411.0
2020-05-19 11:25:00,34.23,34.23,34.16,34.18,49146.0,31.9501,31.9501,31.8848,31.9035,49146.0
2020-05-19 11:30:00,34.17,34.3,34.15,34.24,37394.0,31.8941,32.0155,31.8755,31.9595,37394.0
2020-05-19 11:35:00,34.25,34.28,34.2,34.22,40788.0,31.9688,31.9968,31.9221,31.9408,40788.0
2020-05-19 11:40:00,34.21,34.27,34.12,34.13,29360.0,31.9315,31.9875,31.8475,31.8568,29360.0
2020-05-19 11:45:00,34.13,34.18,34.08,34.08,29990.0,31.8568,31.9035,31.8101,31.8101,29990.0
2020-05-19 11:50:00,34.09,34.11,34.04,34.09,23106.0,31.8195,31.8381,31.7728,31.8195,23106.0
2020-05-19 11:55:00,34.08,34.1,33.99,34.05,36530.0,31.8101,31.8288,31.7261,31.7821,36530.0
2020-05-19 12:00:00,34.05,34.09,33.97,34.0,46329.0,31.7821,31.8195,31.7075,31.7355,46329.0
2020-05-19 12:05:00,33.99,34.02,33.96,34.02,38740.0,31.7261,31.7541,31.6981,31.7541,38740.0
2020-05-19 12:10:00,34.02,34.03,33.96,34.01,40197.0,31.7541,31.7635,31.6981,31.7448,40197.0
2020-05-19 12:15:00,34.0,34.01,33.88,33.93,48800.0,31.7355,31.7448,31.6235,31.6701,48800.0
2020-05-19 12:20:00,33.93,33.97,33.9,33.93,33334.0,31.6701,31.7075,31.6421,31.6701,33334.0
2020-05-19 12:25:00,33.93,33.93,33.81,33.82,27006.0,31.6701,31.6701,31.5581,31.5675,27006.0
2020-05-19 12:30:00,33.82,33.84,33.73,33.73,100735.0,31.5675,31.5861,31.4834,31.4834,100735.0
2020-05-19 12:35:00,33.73,33.77,33.7,33.71,36771.0,31.4834,31.5208,31.4554,31.4648,36771.0
2020-05-19 12:40:00,33.7,33.72,33.66,33.68,177022.0,31.4554,31.4741,31.4181,31.4368,177022.0
2020-05-19 12:45:00,33.68,33.72,33.63,33.69,32606.0,31.4368,31.4741,31.3901,31.4461,32606.0
2020-05-19 12:50:00,33.69,33.69,33.62,33.62,21393.0,31.4461,31.4461,31.3808,31.3808,21393.0
2020-05-19 12:55:00,33.63,33.66,33.61,33.62,25504.0,31.3901,31.4181,31.3714,31.3808,25504.0
2020-05-19 13:00:00,33.63,33.66,33.58,33.6,34332.0,31.3901,31.4181,31.3434,31.3621,34332.0
2020-05-19 13:05:00,33.59,33.7,33.59,33.65,100981.0,31.3528,31.4554,31.3528,31.4088,100981.0
2020-05-19 13:10:00,33.64,33.73,33.63,33.71,48146.0,31.3994,31.4834,31.3901,31.4648,48146.0
2020-05-19 13:15:00,33.72,33.77,33.67,33.76,18416.0,31.4741,31.5208,31.4274,31.5114,18416.0
2020-05-19 13:20:00,33.75,33.76,33.67,33.68,35509.0,31.5021,31.5114,31.4274,31.4368,35509.0
2020-05-19 13:25:00,33.68,33.72,33.65,33.71,22625.0,31.4368,31.4741,31.4088,31.4648,22625.0
2020-05-19 13:30:00,33.7,33.71,33.65,33.66,31232.0,31.4554,31.4648,31.4088,31.4181,31232.0
2020-05-19 13:35:00,33.66,33.67,33.63,33.63,24210.0,31.4181,31.4274,31.3901,31.3901,24210.0
2020-05-19 13:40:00,33.64,33.78,33.62,33.75,38248.0,31.3994,31.5301,31.3808,31.5021,38248.0
2020-05-19 13:45:00,33.75,33.77,33.72,33.74,25014.0,31.5021,31.5208,31.4741,31.4928,25014.0
2020-05-19 13:50:00,33.75,33.75,33.68,33.73,61337.0,31.5021,31.5021,31.4368,31.4834,61337.0
2020-05-19 13:55:00,33.72,33.75,33.69,33.69,30970.0,31.4741,31.5021,31.4461,31.4461,30970.0
2020-05-19 14:00:00,33.69,33.69,33.59,33.62,39774.0,31.4461,31.4461,31.3528,31.3808,39774.0
2020-05-19 14:05:00,33.62,33.76,33.61,33.74,42311.0,31.3808,31.5114,31.3714,31.4928,42311.0
2020-05-19 14:10:00,33.74,33.74,33.65,33.66,90601.0,31.4928,31.4928,31.4088,31.4181,90601.0
2020-05-19 14:15:00,33.66,33.74,33.66,33.74,43715.0,31.4181,31.4928,31.4181,31.4928,43715.0
2020-05-19 14:20:00,33.74,33.81,33.73,33.76,50696.0,31.4928,31.5581,31.4834,31.5114,50696.0
2020-05-19 14:25:00,33.75,33.77,33.66,33.67,50918.0,31.5021,31.5208,31.4181,31.4274,50918.0
2020-05-19 14:30:00,33.68,33.72,33.65,33.68,46978.0,31.4368,31.4741,31.4088,31.4368,46978.0
2020-05-19 14:35:00,33.68,33.72,33.67,33.72,38409.0,31.4368,31.4741,31.4274,31.4741,38409.0
2020-05-19 14:40:00,33.72,33.76,33.64,33.7,205130.0,31.4741,31.5114,31.3994,31.4554,205130.0
2020-05-19 14:45:00,33.7,33.75,33.68,33.74,30773.0,31.4554,31.5021,31.4368,31.4928,30773.0
2020-05-19 14:50:00,33.75,33.76,33.7,33.71,28485.0,31.5021,31.5114,31.4554,31.4648,28485.0
2020-05-19 14:55:00,33.72,33.72,33.32,33.37,180180.0,31.4741,31.4741,31.1008,31.1474,180180.0
2020-05-19 15:00:00,33.36,33.44,33.3,33.44,163018.0,31.1381,31.2128,31.0821,31.2128,163018.0
2020-05-19 15:05:00,33.44,33.53,33.42,33.48,90981.0,31.2128,31.2968,31.1941,31.2501,90981.0
2020-05-19 15:10:00,33.48,33.7,33.45,33.55,105113.0,31.2501,31.4554,31.2221,31.3154,105113.0
2020-05-19 15:15:00,33.56,33.58,33.51,33.52,46558.0,31.3248,31.3434,31.2781,31.2874,46558.0
2020-05-19 15:20:00,33.52,33.53,33.34,33.38,72965.0,31.2874,31.2968,31.1194,31.1568,72965.0
2020-05-19 15:25:00,33.38,33.41,33.32,33.38,69005.0,31.1568,31.1848,31.1008,31.1568,69005.0
2020-05-19 15:30:00,33.37,33.37,33.28,33.28,92335.0,31.1474,31.1474,31.0634,31.0634,92335.0
2020-05-19 15:35:00,33.29,33.3,33.15,33.24,122042.0,31.0728,31.0821,30.9421,31.0261,122042.0
2020-05-19 15:40:00,33.25,33.28,33.21,33.22,114311.0,31.0354,31.0634,30.9981,31.0074,114311.0
2020-05-19 15:45:00,33.21,33.25,33.12,33.12,135894.0,30.9981,31.0354,30.9141,30.9141,135894.0
2020-05-19 15:50:00,33.13,33.15,33.07,33.11,225169.0,30.9234,30.9421,30.8674,30.9047,225169.0
2020-05-19 15:55:00,33.12,33.15,32.97,32.98,432009.0,30.9141,30.9421,30.7741,30.7834,432009.0
2020-05-20 09:30:00,33.0,33.33,32.98,33.05,336046.0,30.8021,31.1101,30.7834,30.8487,336046.0
2020-05-20 09:35:00,33.08,33.14,32.78,33.02,187831.0,30.8767,30.9327,30.5967,30.8207,187831.0
2020-05-20 09:40:00,33.01,33.17,32.95,33.08,155202.0,30.8114,30.9607,30.7554,30.8767,155202.0
2020-05-20 09:45:00,33.09,33.2,33.03,33.13,113957.0,30.8861,30.9887,30.8301,30.9234,113957.0
2020-05-20 09:50:00,33.12,33.23,33.1,33.12,276134.0,30.9141,31.0167,30.8954,30.9141,276134.0
2020-05-20 09:55:00,33.11,33.17,32.99,33.15,139845.0,30.9047,30.9607,30.7927,30.9421,139845.0
2020-05-20 10:00:00,33.16,33.28,33.06,33.26,216553.0,30.9514,31.0634,30.8581,31.0448,216553.0
2020-05-20 10:05:00,33.27,33.32,33.16,33.16,75574.0,31.0541,31.1008,30.9514,30.9514,75574.0
2020-05-20 10:10:00,33.16,33.37,33.16,33.27,257479.0,30.9514,31.1474,30.9514,31.0541,257479.0
2020-05-20 10:15:00,33.27,33.32,33.17,33.3,150772.0,31.0541,31.1008,30.9607,31.0821,150772.0
2020-05-20 10:20:00,33.3,33.43,33.3,33.4,63156.0,31.0821,31.2034,31.0821,31.1754,63156.0
2020-05-20 10:25:00,33.4,33.48,33.33,33.48,92629.0,31.1754,31.2501,31.1101,31.2501,92629.0
2020-05-20 10:30:00,33.47,33.5,33.39,33.47,60066.0,31.2408,31.2688,31.1661,31.2408,60066.0
2020-05-20 10:35:00,33.47,33.53,33.39,33.45,54379.0,31.2408,31.2968,31.1661,31.2221,54379.0
2020-05-20 10:40:00,33.45,33.5,33.39,33.5,104726.0,31.2221,31.2688,31.1661,31.2688,104726.0
2020-05-20 10:45:00,33.5,33.56,33.46,33.51,56741.0,31.2688,31.3248,31.2314,31.2781,56741.0
2020-05-20 10:50:00,33.51,33.58,33.5,33.55,81308.0,31.2781,31.3434,31.2688,31.3154,81308.0
2020-05-20 10:55:00,33.56,33.67,33.55,33.6,68749.0,31.3248,31.4274,31.3154,31.3621,68749.0
2020-05-20 11:00:00,33.61,33.62,33.41,33.46,74805.0,31.3714,31.3808,31.1848,31.2314,74805.0
2020-05-20 11:05:00,33.46,33.58,33.46,33.51,145137.0,31.2314,31.3434,31.2314,31.2781,145137.0
2020-05-20 11:10:00,33.52,33.69,33.51,33.69,68008.0,31.2874,31.4461,31.2781,31.4461,68008.0
2020-05-20 11:15:00,33.69,33.86,33.68,33.84,78030.0,31.4461,31.6048,31.4368,31.5861,78030.0
2020-05-20 11:20:00,33.84,33.86,33.65,33.65,86047.0,31.5861,31.6048,31.4088,31.4088,86047.0
2020-05-20 11:25:00,33.65,33.78,33.65,33.73,60583.0,31.4088,31.5301,31.4088,31.4834,60583.0
2020-05-20 11:30:00,33.72,33.73,33.66,33.7,61773.0,31.4741,31.4834,31.4181,31.4554,61773.0
2020-05-20 11:35:00,33.7,33.73,33.63,33.7,57106.0,31.4554,31.4834,31.3901,31.4554,57106.0
2020-05-20 11:40:00,33.69,33.81,33.67,33.8,118036.0,31.4461,31.5581,31.4274,31.5488,118036.0
2020-05-20 11:45:00,33.8,33.9,33.8,33.86,86650.0,31.5488,31.6421,31.5488,31.6048,86650.0
2020-05-20 11:50:00,33.87,33.94,33.74,33.77,118066.0,31.6141,31.6795,31.4928,31.5208,118066.0
2020-05-20 11:55:00,33.77,33.79,33.72,33.76,48665.0,31.5208,31.5395,31.4741,31.5114,48665.0
2020-05-20 12:00:00,33.76,33.77,33.73,33.75,44882.0,31.5114,31.5208,31.4834,31.5021,44882.0
2020-05-20 12:05:00,33.75,33.82,33.7,33.77,70273.0,31.5021,31.5675,31.4554,31.5208,70273.0
2020-05-20 12:10:00,33.77,33.81,33.7,33.79,127574.0,31.5208,31.5581,31.4554,31.5395,127574.0
2020-05-20 12:15:00,33.78,33.79,33.66,33.71,46648.0,31.5301,31.5395,31.4181,31.4648,46648.0
2020-05-20 12:20:00,33.71,33.73,33.59,33.63,49099.0,31.4648,31.4834,31.3528,31.3901,49099.0
2020-05-20 12:25:00,33.64,33.7,33.63,33.69,52805.0,31.3994,31.4554,31.3901,31.4461,52805.0
2020-05-20 12:30:00,33.69,33.69,33.6,33.61,35216.0,31.4461,31.4461,31.3621,31.3714,35216.0
2020-05-20 12:35:00,33.62,33.66,33.61,33.65,46884.0,31.3808,31.4181,31.3714,31.4088,46884.0
2020-05-20 12:40:00,33.65,33.69,33.55,33.55,58939.0,31.4088,31.4461,31.3154,31.3154,58939.0
2020-05-20 12:45:00,33.56,33.64,33.55,33.64,56539.0,31.3248,31.3994,31.3154,31.3994,56539.0
2020-05-20 12:50:00,33.64,33.67,33.61,33.62,30500.0,31.3994,31.4274,31.3714,31.3808,30500.0
2020-05-20 12:55:00,33.62,33.65,33.58,33.64,38258.0,31.3808,31.4088,31.3434,31.3994,38258.0
2020-05-20 13:00:00,33.64,33.64,33.5,33.51,48691.0,31.3994,31.3994,31.2688,31.2781,48691.0
2020-05-20 13:05:00,33.5,33.52,33.45,33.45,45507.0,31.2688,31.2874,31.2221,31.2221,45507.0
2020-05-20 13:10:00,33.45,33.55,33.45,33.48,90965.0,31.2221,31.3154,31.2221,31.2501,90965.0
2020-05-20 13:15:00,33.48,33.52,33.46,33.52,40244.0,31.2501,31.2874,31.2314,31.2874,40244.0
2020-05-20 13:20:00,33.52,33.56,33.5,33.52,75081.0,31.2874,31.3248,31.2688,31.2874,75081.0
2020-05-20 13:25:00,33.51,33.6,33.51,33.52,60936.0,31.2781,31.3621,31.2781,31.2874,60936.0
2020-05-20 13:30:00,33.52,33.55,33.49,33.52,44858.0,31.2874,31.3154,31.2594,31.2874,44858.0
2020-05-20 13:35:00,33.51,33.59,33.49,33.59,58958.0,31.2781,31.3528,31.2594,31.3528,58958.0
2020-05-20 13:40:00,33.59,33.62,33.56,33.62,45100.0,31.3528,31.3808,31.3248,31.3808,45100.0
2020-05-20 13:45:00,33.63,33.71,33.59,33.59,64873.0,31.3901,31.4648,31.3528,31.3528,64873.0
2020-05-20 13:50:00,33.59,33.62,33.56,33.59,70391.0,31.3528,31.3808,31.3248,31.3528,70391.0
2020-05-20 13:55:00,33.6,33.62,33.57,33.59,54457.0,31.3621,31.3808,31.3341,31.3528,54457.0
2020-05-20 14:00:00,33.58,33.62,33.52,33.62,69670.0,31.3434,31.3808,31.2874,31.3808,69670.0
2020-05-20 14:05:00,33.62,33.7,33.57,33.57,57240.0,31.3808,31.4554,31.3341,31.3341,57240.0
2020-05-20 14:10:00,33.58,33.64,33.56,33.59,44077.0,31.3434,31.3994,31.3248,31.3528,44077.0
2020-05-20 14:15:00,33.59,33.6,33.53,33.59,142133.0,31.3528,31.3621,31.2968,31.3528,142133.0
2020-05-20 14:20:00,33.59,33.68,33.59,33.62,67720.0,31.3528,31.4368,31.3528,31.3808,67720.0
2020-05-20 14:25:00,33.63,33.63,33.56,33.59,45822.0,31.3901,31.3901,31.3248,31.3528,45822.0
2020-05-20 14:30:00,33.59,33.72,33.56,33.69,57610.0,31.3528,31.4741,31.3248,31.4461,57610.0
2020-05-20 14:35:00,33.69,33.72,33.65,33.66,49745.0,31.4461,31.4741,31.4088,31.4181,49745.0
2020-05-20 14:40:00,33.66,33.73,33.65,33.72,70695.0,31.4181,31.4834,31.4088,31.4741,70695.0
2020-05-20 14:45:00,33.73,33.79,33.69,33.77,69689.0,31.4834,31.5395,31.4461,31.5208,69689.0
2020-05-20 14:50:00,33.77,33.88,33.73,33.82,104854.0,31.5208,31.6235,31.4834,31.5675,104854.0
2020-05-20 14:55:00,33.81,33.82,33.75,33.75,69071.0,31.5581,31.5675,31.5021,31.5021,69071.0
2020-05-20 15:00:00,33.75,33.83,33.73,33.8,135239.0,31.5021,31.5768,31.4834,31.5488,135239.0
2020-05-20 15:05:00,33.8,33.81,33.75,33.81,97490.0,31.5488,31.5581,31.5021,31.5581,97490.0
2020-05-20 15:10:00,33.81,33.87,33.69,33.73,90182.0,31.5581,31.6141,31.4461,31.4834,90182.0
2020-05-20 15:15:00,33.73,33.73,33.64,33.72,67502.0,31.4834,31.4834,31.3994,31.4741,67502.0
2020-05-20 15:20:00,33.72,33.77,33.71,33.75,83009.0,31.4741,31.5208,31.4648,31.5021,83009.0
2020-05-20 15:25:00,33.75,33.83,33.71,33.8,87450.0,31.5021,31.5768,31.4648,31.5488,87450.0
2020-05-20 15:30:00,33.8,33.82,33.72,33.77,129441.0,31.5488,31.5675,31.4741,31.5208,129441.0
2020-05-20 15:35:00,33.78,33.82,33.74,33.76,76975.0,31.5301,31.5675,31.4928,31.5114,76975.0
2020-05-20 15:40:00,33.76,33.77,33.74,33.75,110163.0,31.5114,31.5208,31.4928,31.5021,110163.0
2020-05-20 15:45:00,33.75,33.8,33.63,33.66,109090.0,31.5021,31.5488,31.3901,31.4181,109090.0
2020-05-20 15:50:00,33.67,33.72,33.58,33.66,154678.0,31.4274,31.4741,31.3434,31.4181,154678.0
2020-05-20 15:55:00,33.66,33.7,33.59,33.68,256053.0,31.4181,31.4554,31.3528,31.4368,256053.0
2020-05-21 09:30:00,33.24,33.43,33.03,33.36,424931.0,31.0261,31.2034,30.8301,31.1381,424931.0
2020-05-21 09:35:00,33.36,33.64,33.35,33.61,158601.0,31.1381,31.3994,31.1288,31.3714,158601.0
2020-05-21 09:40:00,33.61,33.67,33.51,33.59,161468.0,31.3714,31.4274,31.2781,31.3528,161468.0
2020-05-21 09:45:00,33.59,33.59,33.33,33.41,201718.0,31.3528,31.3528,31.1101,31.1848,201718.0
2020-05-21 09:50:00,33.41,33.42,33.04,33.09,206238.0,31.1848,31.1941,30.8394,30.8861,206238.0
2020-05-21 09:55:00,33.09,33.21,33.02,33.11,108296.0,30.8861,30.9981,30.8207,30.9047,108296.0
2020-05-21 10:00:00,33.1,33.21,33.09,33.14,90969.0,30.8954,30.9981,30.8861,30.9327,90969.0
2020-05-21 10:05:00,33.14,33.17,33.06,33.1,138553.0,30.9327,30.9607,30.8581,30.8954,138553.0
2020-05-21 10:10:00,33.11,33.18,32.9,32.95,160518.0,30.9047,30.9701,30.7087,30.7554,160518.0
2020-05-21 10:15:00,32.95,33.13,32.93,33.08,105940.0,30.7554,30.9234,30.7367,30.8767,105940.0
2020-05-21 10:20:00,33.08,33.26,33.07,33.25,95195.0,30.8767,31.0448,30.8674,31.0354,95195.0
2020-05-21 10:25:00,33.24,33.33,33.22,33.33,78198.0,31.0261,31.1101,31.0074,31.1101,78198.0
2020-05-21 10:30:00,33.32,33.35,33.17,33.24,97877.0,31.1008,31.1288,30.9607,31.0261,97877.0
2020-05-21 10:35:00,33.23,33.27,33.12,33.14,72542.0,31.0167,31.0541,30.9141,30.9327,72542.0
2020-05-21 10:40:00,33.14,33.3,33.11,33.26,62115.0,30.9327,31.0821,30.9047,31.0448,62115.0
2020-05-21 10:45:00,33.25,33.3,33.21,33.27,54965.0,31.0354,31.0821,30.9981,31.0541,54965.0
2020-05-21 10:50:00,33.28,33.31,33.2,33.3,53108.0,31.0634,31.0914,30.9887,31.0821,53108.0
2020-05-21 10:55:00,33.28,33.41,33.28,33.38,51005.0,31.0634,31.1848,31.0634,31.1568,51005.0
2020-05-21 11:00:00,33.38,33.38,33.26,33.29,110535.0,31.1568,31.1568,31.0448,31.0728,110535.0
2020-05-21 11:05:00,33.29,33.34,33.24,33.31,63426.0,31.0728,31.1194,31.0261,31.0914,63426.0
2020-05-21 11:10:00,33.3,33.36,33.27,33.29,55233.0,31.0821,31.1381,31.0541,31.0728,55233.0
2020-05-21 11:15:00,33.29,33.3,33.13,33.16,57235.0,31.0728,31.0821,30.9234,30.9514,57235.0
2020-05-21 11:20:00,33.16,33.2,33.11,33.13,65132.0,30.9514,30.9887,30.9047,30.9234,65132.0
2020-05-21 11:25:00,33.13,33.23,33.1,33.2,64868.0,30.9234,31.0167,30.8954,30.9887,64868.0
2020-05-21 11:30:00,33.2,33.29,33.19,33.28,46529.0,30.9887,31.0728,30.9794,31.0634,46529.0
2020-05-21 11:35:00,33.29,33.36,33.28,33.36,61056.0,31.0728,31.1381,31.0634,31.1381,61056.0
2020-05-21 11:40:00,33.36,33.4,33.36,33.39,43866.0,31.1381,31.1754,31.1381,31.1661,43866.0
2020-05-21 11:45:00,33.38,33.42,33.33,33.37,45399.0,31.1568,31.1941,31.1101,31.1474,45399.0
2020-05-21 11:50:00,33.37,33.38,33.3,33.35,48329.0,31.1474,31.1568,31.0821,31.1288,48329.0
2020-05-21 11:55:00,33.35,33.37,33.29,33.31,49156.0,31.1288,31.1474,31.0728,31.0914,49156.0
2020-05-21 12:00:00,33.31,33.38,33.3,33.36,64204.0,31.0914,31.1568,31.0821,31.1381,64204.0
2020-05-21 12:05:00,33.36,33.38,33.31,33.33,33198.0,31.1381,31.1568,31.0914,31.1101,33198.0
2020-05-21 12:10:00,33.33,33.34,33.27,33.34,27554.0,31.1101,31.1194,31.0541,31.1194,27554.0
2020-05-21 12:15:00,33.33,33.38,33.28,33.31,35846.0,31.1101,31.1568,31.0634,31.0914,35846.0
2020-05-21 12:20:00,33.31,33.33,33.22,33.22,40882.0,31.0914,31.1101,31.0074,31.0074,40882.0
2020-05-21 12:25:00,33.23,33.34,33.23,33.27,32856.0,31.0167,31.1194,31.0167,31.0541,32856.0
2020-05-21 12:30:00,33.26,33.26,33.22,33.22,28364.0,31.0448,31.0448,31.0074,31.0074,28364.0
2020-05-21 12:35:00,33.23,33.27,33.16,33.18,38581.0,31.0167,31.0541,30.9514,30.9701,38581.0
2020-05-21 12:40:00,33.18,33.21,33.16,33.19,36797.0,30.9701,30.9981,30.9514,30.9794,36797.0
2020-05-21 12:45:00,33.18,33.21,33.16,33.19,31571.0,30.9701,30.9981,30.9514,30.9794,31571.0
2020-05-21 12:50:00,33.18,33.19,33.12,33.16,22511.0,30.9701,30.9794,30.9141,30.9514,22511.0
2020-05-21 12:55:00,33.16,33.17,33.12,33.15,37564.0,30.9514,30.9607,30.9141,30.9421,37564.0
2020-05-21 13:00:00,33.15,33.3,33.11,33.24,97049.0,30.9421,31.0821,30.9047,31.0261,97049.0
2020-05-21 13:05:00,33.24,33.24,33.16,33.16,57787.0,31.0261,31.0261,30.9514,30.9514,57787.0
2020-05-21 13:10:00,33.16,33.21,33.13,33.14,109229.0,30.9514,30.9981,30.9234,30.9327,109229.0
2020-05-21 13:15:00,33.14,33.26,33.13,33.23,57148.0,30.9327,31.0448,30.9234,31.0167,57148.0
2020-05-21 13:20:00,33.22,33.25,33.2,33.22,37474.0,31.0074,31.0354,30.9887,31.0074,37474.0
2020-05-21 13:25:00,33.22,33.23,33.2,33.23,27570.0,31.0074,31.0167,30.9887,31.0167,27570.0
2020-05-21 13:30:00,33.22,33.23,33.16,33.19,25434.0,31.0074,31.0167,30.9514,30.9794,25434.0
2020-05-21 13:35:00,33.19,33.23,33.15,33.21,38358.0,30.9794,31.0167,30.9421,30.9981,38358.0
2020-05-21 13:40:00,33.21,33.23,33.16,33.2,20210.0,30.9981,31.0167,30.9514,30.9887,20210.0
2020-05-21 13:45:00,33.19,33.21,33.14,33.15,20441.0,30.9794,30.9981,30.9327,30.9421,20441.0
2020-05-21 13:50:00,33.15,33.17,33.13,33.15,20380.0,30.9421,30.9607,30.9234,30.9421,20380.0
2020-05-21 13:55:00,33.16,33.21,33.14,33.19,26162.0,30.9514,30.9981,30.9327,30.9794,26162.0
2020-05-21 14:00:00,33.18,33.29,33.17,33.27,32320.0,30.9701,31.0728,30.9607,31.0541,32320.0
2020-05-21 14:05:00,33.27,33.28,33.19,33.23,35625.0,31.0541,31.0634,30.9794,31.0167,35625.0
2020-05-21 14:10:00,33.23,33.24,33.19,33.21,42053.0,31.0167,31.0261,30.9794,30.9981,42053.0
2020-05-21 14:15:00,33.22,33.24,33.2,33.24,39066.0,31.0074,31.0261,30.9887,31.0261,39066.0
2020-05-21 14:20:00,33.23,33.32,33.23,33.29,36021.0,31.0167,31.1008,31.0167,31.0728,36021.0
2020-05-21 14:25:00,33.28,33.3,33.25,33.26,19206.0,31.0634,31.0821,31.0354,31.0448,19206.0
2020-05-21 14:30:00,33.26,33.27,33.21,33.23,35075.0,31.0448,31.0541,30.9981,31.0167,35075.0
2020-05-21 14:35:00,33.23,33.23,33.11,33.14,27274.0,31.0167,31.0167,30.9047,30.9327,27274.0
2020-05-21 14:40:00,33.15,33.17,33.09,33.13,38500.0,30.9421,30.9607,30.8861,30.9234,38500.0
2020-05-21 14:45:00,33.13,33.13,33.02,33.05,50611.0,30.9234,30.9234,30.8207,30.8487,50611.0
2020-05-21 14:50:00,33.05,33.09,33.04,33.08,21521.0,30.8487,30.8861,30.8394,30.8767,21521.0
2020-05-21 14:55:00,33.08,33.09,32.99,33.0,29514.0,30.8767,30.8861,30.7927,30.8021,29514.0
2020-05-21 15:00:00,32.99,33.11,32.99,33.07,74186.0,30.7927,30.9047,30.7927,30.8674,74186.0
2020-05-21 15:05:00,33.08,33.25,33.06,33.23,104688.0,30.8767,31.0354,30.8581,31.0167,104688.0
2020-05-21 15:10:00,33.22,33.3,33.19,33.29,75713.0,31.0074,31.0821,30.9794,31.0728,75713.0
2020-05-21 15:15:00,33.29,33.35,33.24,33.31,88501.0,31.0728,31.1288,31.0261,31.0914,88501.0
2020-05-21 15:20:00,33.3,33.33,33.27,33.32,43540.0,31.0821,31.1101,31.0541,31.1008,43540.0
2020-05-21 15:25:00,33.32,33.32,33.22,33.23,55543.0,31.1008,31.1008,31.0074,31.0167,55543.0
2020-05-21 15:30:00,33.23,33.25,33.14,33.16,65662.0,31.0167,31.0354,30.9327,30.9514,65662.0
2020-05-21 15:35:00,33.16,33.19,33.12,33.19,80384.0,30.9514,30.9794,30.9141,30.9794,80384.0
2020-05-21 15:40:00,33.18,33.26,33.13,33.25,56637.0,30.9701,31.0448,30.9234,31.0354,56637.0
2020-05-21 15:45:00,33.25,33.27,33.2,33.26,89105.0,31.0354,31.0541,30.9887,31.0448,89105.0
2020-05-21 15:50:00,33.27,33.31,33.16,33.2,222494.0,31.0541,31.0914,30.9514,30.9887,222494.0
2020-05-21 15:55:00,33.2,33.26,33.19,33.23,257591.0,30.9887,31.0448,30.9794,31.0167,257591.0
2020-05-22 09:30:00,33.09,33.23,33.02,33.11,144063.0,30.8861,31.0167,30.8207,30.9047,144063.0
2020-05-22 09:35:00,33.1,33.1,32.89,32.92,93148.0,30.8954,30.8954,30.6994,30.7274,93148.0
2020-05-22 09:40:00,32.91,33.0,32.76,32.77,81481.0,30.7181,30.8021,30.5781,30.5874,81481.0
2020-05-22 09:45:00,32.77,32.83,32.71,32.82,70387.0,30.5874,30.6434,30.5314,30.6341,70387.0
2020-05-22 09:50:00,32.83,32.83,32.64,32.7,71873.0,30.6434,30.6434,30.466,30.522,71873.0
2020-05-22 09:55:00,32.7,32.76,32.6,32.71,112866.0,30.522,30.5781,30.4287,30.5314,112866.0
2020-05-22 10:00:00,32.71,32.79,32.6,32.73,113907.0,30.5314,30.6061,30.4287,30.5501,113907.0
2020-05-22 10:05:00,32.74,32.78,32.64,32.73,47640.0,30.5594,30.5967,30.466,30.5501,47640.0
2020-05-22 10:10:00,32.72,32.74,32.62,32.64,51024.0,30.5407,30.5594,30.4474,30.466,51024.0
2020-05-22 10:15:00,32.63,32.73,32.61,32.69,31658.0,30.4567,30.5501,30.438,30.5127,31658.0
2020-05-22 10:20:00,32.69,32.75,32.68,32.75,33672.0,30.5127,30.5687,30.5034,30.5687,33672.0
2020-05-22 10:25:00,32.74,32.74,32.65,32.72,39725.0,30.5594,30.5594,30.4754,30.5407,39725.0
2020-05-22 10:30:00,32.72,32.84,32.7,32.79,28789.0,30.5407,30.6527,30.522,30.6061,28789.0
2020-05-22 10:35:00,32.79,32.8,32.65,32.67,63045.0,30.6061,30.6154,30.4754,30.494,63045.0
2020-05-22 10:40:00,32.67,32.68,32.56,32.65,80419.0,30.494,30.5034,30.3914,30.4754,80419.0
2020-05-22 10:45:00,32.65,32.65,32.53,32.54,65648.0,30.4754,30.4754,30.3634,30.3727,65648.0
2020-05-22 10:50:00,32.53,32.6,32.5,32.52,41362.0,30.3634,30.4287,30.3354,30.354,41362.0
2020-05-22 10:55:00,32.52,32.57,32.46,32.57,61732.0,30.354,30.4007,30.298,30.4007,61732.0
2020-05-22 11:00:00,32.57,32.62,32.55,32.58,38870.0,30.4007,30.4474,30.382,30.41,38870.0
2020-05-22 11:05:00,32.58,32.61,32.43,32.54,125846.0,30.41,30.438,30.27,30.3727,125846.0
2020-05-22 11:10:00,32.54,32.58,32.5,32.5,43136.0,30.3727,30.41,30.3354,30.3354,43136.0
2020-05-22 11:15:00,32.51,32.57,32.48,32.57,46817.0,30.3447,30.4007,30.3167,30.4007,46817.0
2020-05-22 11:20:00,32.56,32.58,32.51,32.53,37656.0,30.3914,30.41,30.3447,30.3634,37656.0
2020-05-22 11:25:00,32.52,32.65,32.51,32.64,100605.0,30.354,30.4754,30.3447,30.466,100605.0
2020-05-22 11:30:00,32.64,32.78,32.63,32.75,134416.0,30.466,30.5967,30.4567,30.5687,134416.0
2020-05-22 11:35:00,32.75,32.9,32.74,32.86,68267.0,30.5687,30.7087,30.5594,30.6714,68267.0
2020-05-22 11:40:00,32.86,32.86,32.79,32.83,45186.0,30.6714,30.6714,30.6061,30.6434,45186.0
2020-05-22 11:45:00,32.84,32.9,32.83,32.88,37889.0,30.6527,30.7087,30.6434,30.6901,37889.0
2020-05-22 11:50:00,32.88,32.91,32.83,32.83,39584.0,30.6901,30.7181,30.6434,30.6434,39584.0
2020-05-22 11:55:00,32.84,32.88,32.81,32.87,51474.0,30.6527,30.6901,30.6247,30.6807,51474.0
2020-05-22 12:00:00,32.87,32.94,32.83,32.87,76359.0,30.6807,30.7461,30.6434,30.6807,76359.0
2020-05-22 12:05:00,32.88,32.9,32.83,32.86,39887.0,30.6901,30.7087,30.6434,30.6714,39887.0
2020-05-22 12:10:00,32.87,32.88,32.84,32.86,50343.0,30.6807,30.6901,30.6527,30.6714,50343.0
2020-05-22 12:15:00,32.86,32.91,32.85,32.89,45950.0,30.6714,30.7181,30.6621,30.6994,45950.0
2020-05-22 12:20:00,32.9,32.9,32.84,32.87,68994.0,30.7087,30.7087,30.6527,30.6807,68994.0
2020-05-22 12:25:00,32.88,32.94,32.87,32.9,56085.0,30.6901,30.7461,30.6807,30.7087,56085.0
2020-05-22 12:30:00,32.9,32.96,32.89,32.9,37575.0,30.7087,30.7647,30.6994,30.7087,37575.0
2020-05-22 12:35:00,32.91,32.98,32.89,32.94,71068.0,30.7181,30.7834,30.6994,30.7461,71068.0
2020-05-22 12:40:00,32.94,33.01,32.92,32.99,77843.0,30.7461,30.8114,30.7274,30.7927,77843.0
2020-05-22 12:45:00,33.0,33.0,32.95,32.97,52049.0,30.8021,30.8021,30.7554,30.7741,52049.0
2020-05-22 12:50:00,32.97,33.04,32.96,32.98,101191.0,30.7741,30.8394,30.7647,30.7834,101191.0
2020-05-22 12:55:00,32.98,33.02,32.96,32.99,75531.0,30.7834,30.8207,30.7647,30.7927,75531.0
2020-05-22 13:00:00,33.0,33.0,32.95,32.97,51794.0,30.8021,30.8021,30.7554,30.7741,51794.0
2020-05-22 13:05:00,32.97,32.97,32.86,32.86,70378.0,30.7741,30.7741,30.6714,30.6714,70378.0
2020-05-22 13:10:00,32.85,32.9,32.84,32.86,37229.0,30.6621,30.7087,30.6527,30.6714,37229.0
2020-05-22 13:15:00,32.87,32.94,32.86,32.91,60575.0,30.6807,30.7461,30.6714,30.7181,60575.0
2020-05-22 13:20:00,32.91,32.94,32.9,32.94,28916.0,30.7181,30.7461,30.7087,30.7461,28916.0
2020-05-22 13:25:00,32.94,32.95,32.89,32.91,51709.0,30.7461,30.7554,30.6994,30.7181,51709.0
2020-05-22 13:30:00,32.91,32.94,32.88,32.91,46793.0,30.7181,30.7461,30.6901,30.7181,46793.0
2020-05-22 13:35:00,32.91,32.95,32.9,32.93,38613.0,30.7181,30.7554,30.7087,30.7367,38613.0
2020-05-22 13:40:00,32.93,32.95,32.89,32.94,27861.0,30.7367,30.7554,30.6994,30.7461,27861.0
2020-05-22 13:45:00,32.94,32.97,32.92,32.95,41339.0,30.7461,30.7741,30.7274,30.7554,41339.0
2020-05-22 13:50:00,32.95,33.0,32.94,32.97,49206.0,30.7554,30.8021,30.7461,30.7741,49206.0
2020-05-22 13:55:00,32.97,33.01,32.94,32.98,44550.0,30.7741,30.8114,30.7461,30.7834,44550.0
2020-05-22 14:00:00,32.99,33.05,32.97,33.0,111604.0,30.7927,30.8487,30.7741,30.8021,111604.0
2020-05-22 14:05:00,33.01,33.04,32.96,32.96,74068.0,30.8114,30.8394,30.7647,30.7647,74068.0
2020-05-22 14:10:00,32.96,33.03,32.96,33.0,87625.0,30.7647,30.8301,30.7647,30.8021,87625.0
2020-05-22 14:15:00,33.0,33.04,33.0,33.01,66023.0,30.8021,30.8394,30.8021,30.8114,66023.0
2020-05-22 14:20:00,33.02,33.02,32.98,33.0,39279.0,30.8207,30.8207,30.7834,30.8021,39279.0
2020-05-22 14:25:00,33.01,33.05,33.0,33.05,72561.0,30.8114,30.8487,30.8021,30.8487,72561.0
2020-05-22 14:30:00,33.04,33.06,32.99,33.02,86812.0,30.8394,30.8581,30.7927,30.8207,86812.0
2020-05-22 14:35:00,33.01,33.01,32.93,32.96,24206.0,30.8114,30.8114,30.7367,30.7647,24206.0
2020-05-22 14:40:00,32.95,32.95,32.86,32.88,49468.0,30.7554,30.7554,30.6714,30.6901,49468.0
2020-05-22 14:45:00,32.89,32.9,32.8,32.8,53075.0,30.6994,30.7087,30.6154,30.6154,53075.0
2020-05-22 14:50:00,32.8,32.84,32.78,32.83,46081.0,30.6154,30.6527,30.5967,30.6434,46081.0
2020-05-22 14:55:00,32.83,32.86,32.83,32.83,28649.0,30.6434,30.6714,30.6434,30.6434,28649.0
2020-05-22 15:00:00,32.83,32.88,32.81,32.88,40651.0,30.6434,30.6901,30.6247,30.6901,40651.0
2020-05-22 15:05:00,32.88,32.89,32.81,32.86,74328.0,30.6901,30.6994,30.6247,30.6714,74328.0
2020-05-22 15:10:00,32.86,32.88,32.84,32.84,59910.0,30.6714,30.6901,30.6527,30.6527,59910.0
2020-05-22 15:15:00,32.84,32.85,32.81,32.83,57880.0,30.6527,30.6621,30.6247,30.6434,57880.0
2020-05-22 15:20:00,32.84,32.84,32.74,32.77,80903.0,30.6527,30.6527,30.5594,30.5874,80903.0
2020-05-22 15:25:00,32.78,32.79,32.73,32.79,47198.0,30.5967,30.6061,30.5501,30.6061,47198.0
2020-05-22 15:30:00,32.8,32.85,32.78,32.8,103757.0,30.6154,30.6621,30.5967,30.6154,103757.0
2020-05-22 15:35:00,32.8,32.83,32.78,32.8,103417.0,30.6154,30.6434,30.5967,30.6154,103417.0
2020-05-22 15:40:00,32.8,32.8,32.7,32.75,98155.0,30.6154,30.6154,30.522,30.5687,98155.0
2020-05-22 15:45:00,32.75,32.85,32.74,32.84,124773.0,30.5687,30.6621,30.5594,30.6527,124773.0
2020-05-22 15:50:00,32.84,32.85,32.79,32.81,133773.0,30.6527,30.6621,30.6061,30.6247,133773.0
2020-05-22 15:55:00,32.81,32.87,32.78,32.83,291952.0,30.6247,30.6807,30.5967,30.6434,291952.0
2020-05-26 09:30:00,34.2,34.48,34.02,34.45,374423.0,31.9221,32.1835,31.7541,32.1555,374423.0
2020-05-26 09:35:00,34.47,34.62,34.39,34.59,259404.0,32.1742,32.3142,32.0995,32.2862,259404.0
2020-05-26 09:40:00,34.6,34.8,34.59,34.76,291119.0,32.2955,32.4822,32.2862,32.4448,291119.0
2020-05-26 09:45:00,34.77,34.79,34.4,34.4,138283.0,32.4542,32.4728,32.1088,32.1088,138283.0
2020-05-26 09:50:00,34.38,34.4,34.29,34.33,128005.0,32.0902,32.1088,32.0061,32.0435,128005.0
2020-05-26 09:55:00,34.34,34.42,34.29,34.3,110066.0,32.0528,32.1275,32.0061,32.0155,110066.0
2020-05-26 10:00:00,34.31,34.35,34.16,34.27,124513.0,32.0248,32.0622,31.8848,31.9875,124513.0
2020-05-26 10:05:00,34.27,34.27,34.1,34.21,106631.0,31.9875,31.9875,31.8288,31.9315,106631.0
2020-05-26 10:10:00,34.22,34.25,34.14,34.24,62383.0,31.9408,31.9688,31.8661,31.9595,62383.0
2020-05-26 10:15:00,34.25,34.31,34.22,34.28,66467.0,31.9688,32.0248,31.9408,31.9968,66467.0
2020-05-26 10:20:00,34.27,34.44,34.26,34.43,55596.0,31.9875,32.1462,31.9781,32.1368,55596.0
2020-05-26 10:25:00,34.42,34.63,34.4,34.63,115915.0,32.1275,32.3235,32.1088,32.3235,115915.0
2020-05-26 10:30:00,34.63,34.69,34.57,34.68,117832.0,32.3235,32.3795,32.2675,32.3702,117832.0
2020-05-26 10:35:00,34.69,34.71,34.6,34.62,93085.0,32.3795,32.3982,32.2955,32.3142,93085.0
2020-05-26 10:40:00,34.62,34.73,34.62,34.69,148721.0,32.3142,32.4168,32.3142,32.3795,148721.0
2020-05-26 10:45:00,34.69,34.79,34.68,34.79,230420.0,32.3795,32.4728,32.3702,32.4728,230420.0
2020-05-26 10:50:00,34.79,34.8,34.73,34.73,119447.0,32.4728,32.4822,32.4168,32.4168,119447.0
2020-05-26 10:55:00,34.73,34.84,34.67,34.84,169469.0,32.4168,32.5195,32.3608,32.5195,169469.0
2020-05-26 11:00:00,34.84,34.94,34.8,34.94,97645.0,32.5195,32.6129,32.4822,32.6129,97645.0
2020-05-26 11:05:00,34.94,34.95,34.77,34.77,61366.0,32.6129,32.6222,32.4542,32.4542,61366.0
2020-05-26 11:10:00,34.76,34.78,34.69,34.72,60160.0,32.4448,32.4635,32.3795,32.4075,60160.0
2020-05-26 11:15:00,34.72,34.81,34.72,34.76,49971.0,32.4075,32.4915,32.4075,32.4448,49971.0
2020-05-26 11:20:00,34.77,34.79,34.71,34.73,47878.0,32.4542,32.4728,32.3982,32.4168,47878.0
2020-05-26 11:25:00,34.73,34.77,34.63,34.76,79153.0,32.4168,32.4542,32.3235,32.4448,79153.0
2020-05-26 11:30:00,34.77,34.79,34.7,34.71,68102.0,32.4542,32.4728,32.3888,32.3982,68102.0
2020-05-26 11:35:00,34.71,34.76,34.69,34.75,73851.0,32.3982,32.4448,32.3795,32.4355,73851.0
2020-05-26 11:40:00,34.75,34.75,34.68,34.73,67069.0,32.4355,32.4355,32.3702,32.4168,67069.0
2020-05-26 11:45:00,34.73,34.77,34.7,34.74,73418.0,32.4168,32.4542,32.3888,32.4262,73418.0
2020-05-26 11:50:00,34.73,34.78,34.69,34.74,40689.0,32.4168,32.4635,32.3795,32.4262,40689.0
2020-05-26 11:55:00,34.74,34.74,34.64,34.69,385813.0,32.4262,32.4262,32.3328,32.3795,385813.0
2020-05-26 12:00:00,34.69,34.73,34.67,34.68,77220.0,32.3795,32.4168,32.3608,32.3702,77220.0
2020-05-26 12:05:00,34.68,34.72,34.66,34.7,137415.0,32.3702,32.4075,32.3515,32.3888,137415.0
2020-05-26 12:10:00,34.7,34.73,34.66,34.68,179794.0,32.3888,32.4168,32.3515,32.3702,179794.0
2020-05-26 12:15:00,34.68,34.76,34.64,34.75,89832.0,32.3702,32.4448,32.3328,32.4355,89832.0
2020-05-26 12:20:00,34.76,34.76,34.7,34.72,63976.0,32.4448,32.4448,32.3888,32.4075,63976.0
2020-05-26 12:25:00,34.71,34.74,34.65,34.71,42207.0,32.3982,32.4262,32.3422,32.3982,42207.0
2020-05-26 12:30:00,34.72,34.76,34.67,34.7,67209.0,32.4075,32.4448,32.3608,32.3888,67209.0
2020-05-26 12:35:00,34.69,34.73,34.67,34.73,93715.0,32.3795,32.4168,32.3608,32.4168,93715.0
2020-05-26 12:40:00,34.73,34.74,34.65,34.65,124196.0,32.4168,32.4262,32.3422,32.3422,124196.0
2020-05-26 12:45:00,34.65,34.71,34.64,34.7,94583.0,32.3422,32.3982,32.3328,32.3888,94583.0
2020-05-26 12:50:00,34.7,34.75,34.68,34.73,113632.0,32.3888,32.4355,32.3702,32.4168,113632.0
2020-05-26 12:55:00,34.73,34.74,34.63,34.7,155663.0,32.4168,32.4262,32.3235,32.3888,155663.0
2020-05-26 13:00:00,34.71,34.79,34.68,34.77,261875.0,32.3982,32.4728,32.3702,32.4542,261875.0
2020-05-26 13:05:00,34.77,34.83,34.72,34.8,189221.0,32.4542,32.5102,32.4075,32.4822,189221.0
2020-05-26 13:10:00,34.81,34.96,34.8,34.94,127488.0,32.4915,32.6315,32.4822,32.6129,127488.0
2020-05-26 13:15:00,34.94,34.94,34.86,34.88,177731.0,32.6129,32.6129,32.5382,32.5569,177731.0
2020-05-26 13:20:00,34.88,34.92,34.84,34.84,164940.0,32.5569,32.5942,32.5195,32.5195,164940.0
2020-05-26 13:25:00,34.85,34.89,34.79,34.8,266060.0,32.5289,32.5662,32.4728,32.4822,266060.0
2020-05-26 13:30:00,34.8,34.83,34.67,34.68,56937.0,32.4822,32.5102,32.3608,32.3702,56937.0
2020-05-26 13:35:00,34.67,34.69,34.61,34.65,80478.0,32.3608,32.3795,32.3048,32.3422,80478.0
2020-05-26 13:40:00,34.66,34.67,34.62,34.64,67380.0,32.3515,32.3608,32.3142,32.3328,67380.0
2020-05-26 13:45:00,34.65,34.67,34.61,34.66,148457.0,32.3422,32.3608,32.3048,32.3515,148457.0
2020-05-26 13:50:00,34.66,34.74,34.59,34.63,829136.0,32.3515,32.4262,32.2862,32.3235,829136.0
2020-05-26 13:55:00,34.63,34.65,34.5,34.52,233177.0,32.3235,32.3422,32.2022,32.2208,233177.0
2020-05-26 14:00:00,34.52,34.62,34.51,34.61,136888.0,32.2208,32.3142,32.2115,32.3048,136888.0
2020-05-26 14:05:00,34.62,34.72,34.52,34.69,131165.0,32.3142,32.4075,32.2208,32.3795,131165.0
2020-05-26 14:10:00,34.69,34.76,34.68,34.73,80089.0,32.3795,32.4448,32.3702,32.4168,80089.0
2020-05-26 14:15:00,34.73,34.76,34.66,34.69,113533.0,32.4168,32.4448,32.3515,32.3795,113533.0
2020-05-26 14:20:00,34.69,34.74,34.63,34.7,208395.0,32.3795,32.4262,32.3235,32.3888,208395.0
2020-05-26 14:25:00,34.71,34.72,34.66,34.67,102618.0,32.3982,32.4075,32.3515,32.3608,102618.0
2020-05-26 14:30:00,34.67,34.68,34.56,34.57,61079.0,32.3608,32.3702,32.2582,32.2675,61079.0
2020-05-26 14:35:00,34.57,34.63,34.56,34.59,64729.0,32.2675,32.3235,32.2582,32.2862,64729.0
2020-05-26 14:40:00,34.59,34.66,34.55,34.64,50496.0,32.2862,32.3515,32.2488,32.3328,50496.0
2020-05-26 14:45:00,34.64,34.66,34.61,34.64,92485.0,32.3328,32.3515,32.3048,32.3328,92485.0
2020-05-26 14:50:00,34.65,34.73,34.63,34.7,98239.0,32.3422,32.4168,32.3235,32.3888,98239.0
2020-05-26 14:55:00,34.7,34.73,34.67,34.69,192944.0,32.3888,32.4168,32.3608,32.3795,192944.0
2020-05-26 15:00:00,34.7,34.7,34.62,34.63,111316.0,32.3888,32.3888,32.3142,32.3235,111316.0
2020-05-26 15:05:00,34.63,34.64,34.58,34.59,98666.0,32.3235,32.3328,32.2768,32.2862,98666.0
2020-05-26 15:10:00,34.59,34.65,34.58,34.59,87713.0,32.2862,32.3422,32.2768,32.2862,87713.0
2020-05-26 15:15:00,34.59,34.61,34.54,34.61,78344.0,32.2862,32.3048,32.2395,32.3048,78344.0
2020-05-26 15:20:00,34.61,34.64,34.58,34.61,95383.0,32.3048,32.3328,32.2768,32.3048,95383.0
2020-05-26 15:25:00,34.62,34.65,34.59,34.61,103123.0,32.3142,32.3422,32.2862,32.3048,103123.0
2020-05-26 15:30:00,34.61,34.72,34.59,34.65,432147.0,32.3048,32.4075,32.2862,32.3422,432147.0
2020-05-26 15:35:00,34.64,34.65,34.53,34.54,189333.0,32.3328,32.3422,32.2302,32.2395,189333.0
2020-05-26 15:40:00,34.54,34.57,34.45,34.49,218146.0,32.2395,32.2675,32.1555,32.1928,218146.0
2020-05-26 15:45:00,34.48,34.51,34.35,34.45,296553.0,32.1835,32.2115,32.0622,32.1555,296553.0
2020-05-26 15:50:00,34.46,34.53,34.4,34.43,453031.0,32.1648,32.2302,32.1088,32.1368,453031.0
2020-05-26 15:55:00,34.43,34.49,34.29,34.49,695566.0,32.1368,32.1928,32.0061,32.1928,695566.0
2020-05-27 09:30:00,36.2,36.68,35.81,36.5,415237.0,33.7889,34.237,33.4249,34.069,415237.0
2020-05-27 09:35:00,36.5,36.97,36.46,36.62,169512.0,34.069,34.5077,34.0316,34.181,169512.0
2020-05-27 09:40:00,36.61,36.74,36.54,36.6,123494.0,34.1716,34.293,34.1063,34.1623,123494.0
2020-05-27 09:45:00,36.6,36.67,36.36,36.38,174043.0,34.1623,34.2276,33.9383,33.9569,174043.0
2020-05-27 09:50:00,36.37,36.4,36.0,36.01,247473.0,33.9476,33.9756,33.6023,33.6116,247473.0
2020-05-27 09:55:00,36.01,36.17,35.96,36.11,183847.0,33.6116,33.7609,33.5649,33.7049,183847.0
2020-05-27 10:00:00,36.1,36.27,36.09,36.14,187371.0,33.6956,33.8543,33.6863,33.7329,187371.0
2020-05-27 10:05:00,36.13,36.29,36.09,36.25,230895.0,33.7236,33.8729,33.6863,33.8356,230895.0
2020-05-27 10:10:00,36.26,36.56,36.25,36.55,194426.0,33.8449,34.125,33.8356,34.1156,194426.0
2020-05-27 10:15:00,36.55,36.68,36.53,36.67,169952.0,34.1156,34.237,34.097,34.2276,169952.0
2020-05-27 10:20:00,36.68,36.69,36.45,36.55,243652.0,34.237,34.2463,34.0223,34.1156,243652.0
2020-05-27 10:25:00,36.55,36.55,36.38,36.47,96237.0,34.1156,34.1156,33.9569,34.041,96237.0
2020-05-27 10:30:00,36.46,36.52,36.32,36.4,113202.0,34.0316,34.0876,33.9009,33.9756,113202.0
2020-05-27 10:35:00,36.41,36.54,36.31,36.53,257535.0,33.9849,34.1063,33.8916,34.097,257535.0
2020-05-27 10:40:00,36.53,36.57,36.42,36.52,229461.0,34.097,34.1343,33.9943,34.0876,229461.0
2020-05-27 10:45:00,36.52,36.55,36.36,36.36,178042.0,34.0876,34.1156,33.9383,33.9383,178042.0
2020-05-27 10:50:00,36.36,36.51,36.34,36.4,150390.0,33.9383,34.0783,33.9196,33.9756,150390.0
2020-05-27 10:55:00,36.4,36.62,36.35,36.62,112016.0,33.9756,34.181,33.9289,34.181,112016.0
2020-05-27 11:00:00,36.62,36.77,36.58,36.72,114114.0,34.181,34.321,34.1436,34.2743,114114.0
2020-05-27 11:05:00,36.72,36.72,36.54,36.6,94324.0,34.2743,34.2743,34.1063,34.1623,94324.0
2020-05-27 11:10:00,36.61,36.67,36.54,36.55,74108.0,34.1716,34.2276,34.1063,34.1156,74108.0
2020-05-27 11:15:00,36.55,36.6,36.47,36.55,70712.0,34.1156,34.1623,34.041,34.1156,70712.0
2020-05-27 11:20:00,36.55,36.55,36.45,36.5,148373.0,34.1156,34.1156,34.0223,34.069,148373.0
2020-05-27 11:25:00,36.5,36.57,36.45,36.54,65774.0,34.069,34.1343,34.0223,34.1063,65774.0
2020-05-27 11:30:00,36.53,36.68,36.51,36.64,205974.0,34.097,34.237,34.0783,34.1996,205974.0
2020-05-27 11:35:00,36.65,36.66,36.38,36.49,120055.0,34.209,34.2183,33.9569,34.0596,120055.0
2020-05-27 11:40:00,36.49,36.59,36.46,36.59,132824.0,34.0596,34.153,34.0316,34.153,132824.0
2020-05-27 11:45:00,36.59,36.7,36.57,36.63,91522.0,34.153,34.2556,34.1343,34.1903,91522.0
2020-05-27 11:50:00,36.62,36.62,36.53,36.59,42905.0,34.181,34.181,34.097,34.153,42905.0
2020-05-27 11:55:00,36.59,36.66,36.54,36.64,108781.0,34.153,34.2183,34.1063,34.1996,108781.0
2020-05-27 12:00:00,36.64,36.68,36.58,36.6,75947.0,34.1996,34.237,34.1436,34.1623,75947.0
2020-05-27 12:05:00,36.59,36.73,36.54,36.67,59985.0,34.153,34.2836,34.1063,34.2276,59985.0
2020-05-27 12:10:00,36.67,36.71,36.59,36.62,80103.0,34.2276,34.265,34.153,34.181,80103.0
2020-05-27 12:15:00,36.63,36.78,36.61,36.78,179791.0,34.1903,34.3303,34.1716,34.3303,179791.0
2020-05-27 12:20:00,36.77,36.94,36.74,36.87,271062.0,34.321,34.4796,34.293,34.4143,271062.0
2020-05-27 12:25:00,36.87,36.91,36.79,36.8,163394.0,34.4143,34.4516,34.3396,34.349,163394.0
2020-05-27 12:30:00,36.8,36.9,36.75,36.88,92988.0,34.349,34.4423,34.3023,34.4236,92988.0
2020-05-27 12:35:00,36.87,36.88,36.67,36.7,129843.0,34.4143,34.4236,34.2276,34.2556,129843.0
2020-05-27 12:40:00,36.7,36.76,36.63,36.75,118925.0,34.2556,34.3116,34.1903,34.3023,118925.0
2020-05-27 12:45:00,36.76,36.79,36.72,36.75,46188.0,34.3116,34.3396,34.2743,34.3023,46188.0
2020-05-27 12:50:00,36.76,36.8,36.72,36.73,47972.0,34.3116,34.349,34.2743,34.2836,47972.0
2020-05-27 12:55:00,36.73,36.76,36.71,36.73,58459.0,34.2836,34.3116,34.265,34.2836,58459.0
2020-05-27 13:00:00,36.73,36.8,36.67,36.75,160846.0,34.2836,34.349,34.2276,34.3023,160846.0
2020-05-27 13:05:00,36.76,36.81,36.74,36.79,68838.0,34.3116,34.3583,34.293,34.3396,68838.0
2020-05-27 13:10:00,36.79,36.96,36.78,36.96,85861.0,34.3396,34.4983,34.3303,34.4983,85861.0
2020-05-27 13:15:00,36.96,36.97,36.89,36.97,70335.0,34.4983,34.5077,34.433,34.5077,70335.0
2020-05-27 13:20:00,36.98,37.01,36.91,36.96,101235.0,34.517,34.545,34.4516,34.4983,101235.0
2020-05-27 13:25:00,36.96,37.0,36.9,36.98,60856.0,34.4983,34.5357,34.4423,34.517,60856.0
2020-05-27 13:30:00,36.98,37.02,36.94,36.97,72112.0,34.517,34.5543,34.4796,34.5077,72112.0
2020-05-27 13:35:00,36.97,37.02,36.88,37.01,94499.0,34.5077,34.5543,34.4236,34.545,94499.0
2020-05-27 13:40:00,37.02,37.02,36.91,36.94,56969.0,34.5543,34.5543,34.4516,34.4796,56969.0
2020-05-27 13:45:00,36.94,36.94,36.87,36.88,41697.0,34.4796,34.4796,34.4143,34.4236,41697.0
2020-05-27 13:50:00,36.87,36.88,36.78,36.8,120255.0,34.4143,34.4236,34.3303,34.349,120255.0
2020-05-27 13:55:00,36.8,36.83,36.78,36.81,100995.0,34.349,34.377,34.3303,34.3583,100995.0
2020-05-27 14:00:00,36.82,36.96,36.81,36.94,101427.0,34.3676,34.4983,34.3583,34.4796,101427.0
2020-05-27 14:05:00,36.95,37.01,36.92,36.98,101129.0,34.489,34.545,34.461,34.517,101129.0
2020-05-27 14:10:00,36.98,37.02,36.95,36.98,106689.0,34.517,34.5543,34.489,34.517,106689.0
2020-05-27 14:15:00,36.98,37.07,36.97,37.06,137437.0,34.517,34.601,34.5077,34.5917,137437.0
2020-05-27 14:20:00,37.05,37.07,36.94,36.95,140083.0,34.5823,34.601,34.4796,34.489,140083.0
2020-05-27 14:25:00,36.95,37.02,36.91,36.95,67021.0,34.489,34.5543,34.4516,34.489,67021.0
2020-05-27 14:30:00,36.95,36.96,36.89,36.9,84136.0,34.489,34.4983,34.433,34.4423,84136.0
2020-05-27 14:35:00,36.9,36.94,36.87,36.89,63128.0,34.4423,34.4796,34.4143,34.433,63128.0
2020-05-27 14:40:00,36.87,37.01,36.87,36.97,115695.0,34.4143,34.545,34.4143,34.5077,115695.0
2020-05-27 14:45:00,36.97,36.99,36.92,36.94,74735.0,34.5077,34.5263,34.461,34.4796,74735.0
2020-05-27 14:50:00,36.94,36.96,36.89,36.91,69744.0,34.4796,34.4983,34.433,34.4516,69744.0
2020-05-27 14:55:00,36.91,36.93,36.89,36.9,63025.0,34.4516,34.4703,34.433,34.4423,63025.0
2020-05-27 15:00:00,36.89,36.91,36.8,36.82,113363.0,34.433,34.4516,34.349,34.3676,113363.0
2020-05-27 15:05:00,36.83,36.83,36.66,36.66,145436.0,34.377,34.377,34.2183,34.2183,145436.0
2020-05-27 15:10:00,36.66,36.78,36.66,36.77,92083.0,34.2183,34.3303,34.2183,34.321,92083.0
2020-05-27 15:15:00,36.76,36.78,36.73,36.73,55355.0,34.3116,34.3303,34.2836,34.2836,55355.0
2020-05-27 15:20:00,36.73,36.9,36.73,36.76,215559.0,34.2836,34.4423,34.2836,34.3116,215559.0
2020-05-27 15:25:00,36.77,36.83,36.76,36.78,94927.0,34.321,34.377,34.3116,34.3303,94927.0
2020-05-27 15:30:00,36.78,36.81,36.74,36.78,113247.0,34.3303,34.3583,34.293,34.3303,113247.0
2020-05-27 15:35:00,36.79,36.84,36.75,36.82,109955.0,34.3396,34.3863,34.3023,34.3676,109955.0
2020-05-27 15:40:00,36.81,36.91,36.8,36.85,139127.0,34.3583,34.4516,34.349,34.3956,139127.0
2020-05-27 15:45:00,36.86,36.92,36.82,36.91,176161.0,34.405,34.461,34.3676,34.4516,176161.0
2020-05-27 15:50:00,36.9,37.04,36.86,36.95,401546.0,34.4423,34.573,34.405,34.489,401546.0
2020-05-27 15:55:00,36.95,37.09,36.93,37.09,634021.0,34.489,34.6197,34.4703,34.6197,634021.0
2020-05-28 09:30:00,37.56,37.63,37.16,37.17,198436.0,35.0584,35.1237,34.685,34.6943,198436.0
2020-05-28 09:35:00,37.18,37.21,36.69,36.8,143442.0,34.7037,34.7317,34.2463,34.349,143442.0
2020-05-28 09:40:00,36.79,36.97,36.66,36.89,231472.0,34.3396,34.5077,34.2183,34.433,231472.0
2020-05-28 09:45:00,36.89,36.9,36.7,36.85,134236.0,34.433,34.4423,34.2556,34.3956,134236.0
2020-05-28 09:50:00,36.84,36.99,36.76,36.9,101326.0,34.3863,34.5263,34.3116,34.4423,101326.0
2020-05-28 09:55:00,36.88,36.97,36.83,36.93,72445.0,34.4236,34.5077,34.377,34.4703,72445.0
2020-05-28 10:00:00,36.92,36.93,36.66,36.66,103682.0,34.461,34.4703,34.2183,34.2183,103682.0
2020-05-28 10:05:00,36.67,36.78,36.58,36.69,95571.0,34.2276,34.3303,34.1436,34.2463,95571.0
2020-05-28 10:10:00,36.7,36.76,36.66,36.71,115646.0,34.2556,34.3116,34.2183,34.265,115646.0
2020-05-28 10:15:00,36.7,36.71,36.51,36.59,100040.0,34.2556,34.265,34.0783,34.153,100040.0
2020-05-28 10:20:00,36.59,36.69,36.52,36.63,89144.0,34.153,34.2463,34.0876,34.1903,89144.0
2020-05-28 10:25:00,36.64,36.67,36.52,36.6,115955.0,34.1996,34.2276,34.0876,34.1623,115955.0
2020-05-28 10:30:00,36.61,36.64,36.4,36.46,79685.0,34.1716,34.1996,33.9756,34.0316,79685.0
2020-05-28 10:35:00,36.46,36.66,36.45,36.63,103821.0,34.0316,34.2183,34.0223,34.1903,103821.0
2020-05-28 10:40:00,36.63,36.63,36.5,36.55,50184.0,34.1903,34.1903,34.069,34.1156,50184.0
2020-05-28 10:45:00,36.56,36.56,36.42,36.42,57511.0,34.125,34.125,33.9943,33.9943,57511.0
2020-05-28 10:50:00,36.41,36.58,36.37,36.55,74396.0,33.9849,34.1436,33.9476,34.1156,74396.0
2020-05-28 10:55:00,36.55,36.61,36.45,36.5,47325.0,34.1156,34.1716,34.0223,34.069,47325.0
2020-05-28 11:00:00,36.5,36.51,36.32,36.45,94865.0,34.069,34.0783,33.9009,34.0223,94865.0
2020-05-28 11:05:00,36.44,36.53,36.37,36.4,76613.0,34.013,34.097,33.9476,33.9756,76613.0
2020-05-28 11:10:00,36.4,36.45,36.34,36.45,32206.0,33.9756,34.0223,33.9196,34.0223,32206.0
2020-05-28 11:15:00,36.44,36.51,36.39,36.5,30707.0,34.013,34.0783,33.9663,34.069,30707.0
2020-05-28 11:20:00,36.5,36.5,36.39,36.45,32126.0,34.069,34.069,33.9663,34.0223,32126.0
2020-05-28 11:25:00,36.45,36.51,36.43,36.51,38395.0,34.0223,34.0783,34.0036,34.0783,38395.0
2020-05-28 11:30:00,36.52,36.6,36.5,36.55,51873.0,34.0876,34.1623,34.069,34.1156,51873.0
2020-05-28 11:35:00,36.55,36.57,36.47,36.48,36565.0,34.1156,34.1343,34.041,34.0503,36565.0
2020-05-28 11:40:00,36.47,36.51,36.37,36.41,57116.0,34.041,34.0783,33.9476,33.9849,57116.0
2020-05-28 11:45:00,36.42,36.45,36.35,36.44,59021.0,33.9943,34.0223,33.9289,34.013,59021.0
2020-05-28 11:50:00,36.44,36.49,36.39,36.45,45703.0,34.013,34.0596,33.9663,34.0223,45703.0
2020-05-28 11:55:00,36.45,36.45,36.38,36.39,47747.0,34.0223,34.0223,33.9569,33.9663,47747.0
2020-05-28 12:00:00,36.4,36.43,36.34,36.39,44505.0,33.9756,34.0036,33.9196,33.9663,44505.0
2020-05-28 12:05:00,36.39,36.44,36.37,36.43,34255.0,33.9663,34.013,33.9476,34.0036,34255.0
2020-05-28 12:10:00,36.43,36.45,36.34,36.34,28782.0,34.0036,34.0223,33.9196,33.9196,28782.0
2020-05-28 12:15:00,36.34,36.35,36.31,36.35,40500.0,33.9196,33.9289,33.8916,33.9289,40500.0
2020-05-28 12:20:00,36.34,36.38,36.3,36.3,33379.0,33.9196,33.9569,33.8823,33.8823,33379.0
2020-05-28 12:25:00,36.31,36.32,36.22,36.28,53593.0,33.8916,33.9009,33.8076,33.8636,53593.0
2020-05-28 12:30:00,36.27,36.29,36.21,36.21,48727.0,33.8543,33.8729,33.7983,33.7983,48727.0
2020-05-28 12:35:00,36.21,36.34,36.2,36.31,61851.0,33.7983,33.9196,33.7889,33.8916,61851.0
2020-05-28 12:40:00,36.31,36.34,36.23,36.26,63480.0,33.8916,33.9196,33.8169,33.8449,63480.0
2020-05-28 12:45:00,36.27,36.3,36.24,36.25,21451.0,33.8543,33.8823,33.8263,33.8356,21451.0
2020-05-28 12:50:00,36.25,36.27,36.21,36.23,70365.0,33.8356,33.8543,33.7983,33.8169,70365.0
2020-05-28 12:55:00,36.23,36.28,36.21,36.26,52875.0,33.8169,33.8636,33.7983,33.8449,52875.0
2020-05-28 13:00:00,36.27,36.31,36.26,36.28,44751.0,33.8543,33.8916,33.8449,33.8636,44751.0
2020-05-28 13:05:00,36.29,36.29,36.19,36.22,35998.0,33.8729,33.8729,33.7796,33.8076,35998.0
2020-05-28 13:10:00,36.21,36.23,36.15,36.2,37936.0,33.7983,33.8169,33.7423,33.7889,37936.0
2020-05-28 13:15:00,36.2,36.23,36.15,36.16,33493.0,33.7889,33.8169,33.7423,33.7516,33493.0
2020-05-28 13:20:00,36.16,36.18,36.13,36.15,30149.0,33.7516,33.7703,33.7236,33.7423,30149.0
2020-05-28 13:25:00,36.16,36.2,36.14,36.19,38495.0,33.7516,33.7889,33.7329,33.7796,38495.0
2020-05-28 13:30:00,36.19,36.22,36.17,36.21,30933.0,33.7796,33.8076,33.7609,33.7983,30933.0
2020-05-28 13:35:00,36.22,36.25,36.18,36.2,28235.0,33.8076,33.8356,33.7703,33.7889,28235.0
2020-05-28 13:40:00,36.2,36.22,36.12,36.14,35045.0,33.7889,33.8076,33.7143,33.7329,35045.0
2020-05-28 13:45:00,36.14,36.18,36.1,36.13,34512.0,33.7329,33.7703,33.6956,33.7236,34512.0
2020-05-28 13:50:00,36.13,36.23,36.11,36.22,54764.0,33.7236,33.8169,33.7049,33.8076,54764.0
2020-05-28 13:55:00,36.22,36.27,36.21,36.25,45601.0,33.8076,33.8543,33.7983,33.8356,45601.0
2020-05-28 14:00:00,36.24,36.26,36.19,36.21,40090.0,33.8263,33.8449,33.7796,33.7983,40090.0
2020-05-28 14:05:00,36.22,36.25,36.18,36.21,45385.0,33.8076,33.8356,33.7703,33.7983,45385.0
2020-05-28 14:10:00,36.21,36.21,36.17,36.2,43812.0,33.7983,33.7983,33.7609,33.7889,43812.0
2020-05-28 14:15:00,36.2,36.25,36.19,36.23,53108.0,33.7889,33.8356,33.7796,33.8169,53108.0
2020-05-28 14:20:00,36.23,36.3,36.23,36.27,55484.0,33.8169,33.8823,33.8169,33.8543,55484.0
2020-05-28 14:25:00,36.27,36.29,36.2,36.23,57980.0,33.8543,33.8729,33.7889,33.8169,57980.0
2020-05-28 14:30:00,36.24,36.3,36.24,36.28,40423.0,33.8263,33.8823,33.8263,33.8636,40423.0
2020-05-28 14:35:00,36.29,36.3,36.25,36.26,57557.0,33.8729,33.8823,33.8356,33.8449,57557.0
2020-05-28 14:40:00,36.26,36.28,36.21,36.25,57946.0,33.8449,33.8636,33.7983,33.8356,57946.0
2020-05-28 14:45:00,36.24,36.29,36.23,36.29,40173.0,33.8263,33.8729,33.8169,33.8729,40173.0
2020-05-28 14:50:00,36.29,36.34,36.28,36.31,56527.0,33.8729,33.9196,33.8636,33.8916,56527.0
2020-05-28 14:55:00,36.31,36.37,36.29,36.37,43114.0,33.8916,33.9476,33.8729,33.9476,43114.0
2020-05-28 15:00:00,36.37,36.39,36.33,36.37,49910.0,33.9476,33.9663,33.9103,33.9476,49910.0
2020-05-28 15:05:00,36.37,36.39,36.33,36.34,53656.0,33.9476,33.9663,33.9103,33.9196,53656.0
2020-05-28 15:10:00,36.34,36.4,36.32,36.39,70606.0,33.9196,33.9756,33.9009,33.9663,70606.0
2020-05-28 15:15:00,36.38,36.38,36.23,36.25,95862.0,33.9569,33.9569,33.8169,33.8356,95862.0
2020-05-28 15:20:00,36.25,36.3,36.21,36.29,65958.0,33.8356,33.8823,33.7983,33.8729,65958.0
2020-05-28 15:25:00,36.29,36.31,36.24,36.25,90854.0,33.8729,33.8916,33.8263,33.8356,90854.0
2020-05-28 15:30:00,36.25,36.29,36.21,36.27,183675.0,33.8356,33.8729,33.7983,33.8543,183675.0
2020-05-28 15:35:00,36.27,36.3,36.21,36.23,127071.0,33.8543,33.8823,33.7983,33.8169,127071.0
2020-05-28 15:40:00,36.23,36.25,36.18,36.21,177469.0,33.8169,33.8356,33.7703,33.7983,177469.0
2020-05-28 15:45:00,36.22,36.22,36.01,36.02,220706.0,33.8076,33.8076,33.6116,33.6209,220706.0
2020-05-28 15:50:00,36.01,36.02,35.91,35.98,292561.0,33.6116,33.6209,33.5183,33.5836,292561.0
2020-05-28 15:55:00,35.98,36.15,35.98,36.04,554404.0,33.5836,33.7423,33.5836,33.6396,554404.0
2020-05-29 09:30:00,35.42,35.58,35.22,35.56,165874.0,33.0609,33.2102,32.8742,33.1916,165874.0
2020-05-29 09:35:00,35.56,35.88,35.54,35.8,119884.0,33.1916,33.4902,33.1729,33.4156,119884.0
2020-05-29 09:40:00,35.81,35.87,35.68,35.81,91535.0,33.4249,33.4809,33.3036,33.4249,91535.0
2020-05-29 09:45:00,35.81,36.07,35.79,35.87,122573.0,33.4249,33.6676,33.4062,33.4809,122573.0
2020-05-29 09:50:00,35.86,35.94,35.74,35.89,80376.0,33.4716,33.5463,33.3596,33.4996,80376.0
2020-05-29 09:55:00,35.89,35.96,35.77,35.82,41367.0,33.4996,33.5649,33.3876,33.4342,41367.0
2020-05-29 10:00:00,35.82,35.95,35.8,35.86,53622.0,33.4342,33.5556,33.4156,33.4716,53622.0
2020-05-29 10:05:00,35.86,35.9,35.72,35.78,115398.0,33.4716,33.5089,33.3409,33.3969,115398.0
2020-05-29 10:10:00,35.78,36.03,35.75,36.01,107456.0,33.3969,33.6303,33.3689,33.6116,107456.0
2020-05-29 10:15:00,36.0,36.02,35.9,35.96,51303.0,33.6023,33.6209,33.5089,33.5649,51303.0
2020-05-29 10:20:00,35.97,36.07,35.95,35.99,42904.0,33.5743,33.6676,33.5556,33.5929,42904.0
2020-05-29 10:25:00,35.99,36.0,35.75,35.86,42620.0,33.5929,33.6023,33.3689,33.4716,42620.0
2020-05-29 10:30:00,35.86,35.9,35.69,35.7,58421.0,33.4716,33.5089,33.3129,33.3222,58421.0
2020-05-29 10:35:00,35.7,35.77,35.6,35.63,46339.0,33.3222,33.3876,33.2289,33.2569,46339.0
2020-05-29 10:40:00,35.62,35.67,35.57,35.61,43000.0,33.2476,33.2942,33.2009,33.2382,43000.0
2020-05-29 10:45:00,35.61,35.63,35.47,35.54,55800.0,33.2382,33.2569,33.1076,33.1729,55800.0
2020-05-29 10:50:00,35.54,35.58,35.4,35.4,77506.0,33.1729,33.2102,33.0422,33.0422,77506.0
2020-05-29 10:55:00,35.41,35.49,35.37,35.37,62589.0,33.0516,33.1262,33.0142,33.0142,62589.0
2020-05-29 11:00:00,35.37,35.46,35.32,35.46,47739.0,33.0142,33.0982,32.9675,33.0982,47739.0
2020-05-29 11:05:00,35.47,35.52,35.44,35.5,50308.0,33.1076,33.1542,33.0796,33.1356,50308.0
2020-05-29 11:10:00,35.49,35.59,35.48,35.58,44693.0,33.1262,33.2196,33.1169,33.2102,44693.0
2020-05-29 11:15:00,35.58,35.58,35.48,35.58,55718.0,33.2102,33.2102,33.1169,33.2102,55718.0
2020-05-29 11:20:00,35.58,35.63,35.47,35.52,39321.0,33.2102,33.2569,33.1076,33.1542,39321.0
2020-05-29 11:25:00,35.52,35.55,35.44,35.45,32849.0,33.1542,33.1822,33.0796,33.0889,32849.0
2020-05-29 11:30:00,35.45,35.52,35.43,35.52,29654.0,33.0889,33.1542,33.0702,33.1542,29654.0
2020-05-29 11:35:00,35.51,35.69,35.51,35.65,44908.0,33.1449,33.3129,33.1449,33.2756,44908.0
2020-05-29 11:40:00,35.66,35.69,35.57,35.61,38195.0,33.2849,33.3129,33.2009,33.2382,38195.0
2020-05-29 11:45:00,35.62,35.69,35.59,35.69,35038.0,33.2476,33.3129,33.2196,33.3129,35038.0
2020-05-29 11:50:00,35.69,35.7,35.61,35.61,25556.0,33.3129,33.3222,33.2382,33.2382,25556.0
2020-05-29 11:55:00,35.6,35.64,35.59,35.63,31422.0,33.2289,33.2662,33.2196,33.2569,31422.0
2020-05-29 12:00:00,35.63,35.69,35.54,35.55,24848.0,33.2569,33.3129,33.1729,33.1822,24848.0
2020-05-29 12:05:00,35.55,35.62,35.53,35.59,42824.0,33.1822,33.2476,33.1636,33.2196,42824.0
2020-05-29 12:10:00,35.59,35.61,35.54,35.55,24684.0,33.2196,33.2382,33.1729,33.1822,24684.0
2020-05-29 12:15:00,35.54,35.54,35.45,35.45,30262.0,33.1729,33.1729,33.0889,33.0889,30262.0
2020-05-29 12:20:00,35.45,35.47,35.42,35.44,34127.0,33.0889,33.1076,33.0609,33.0796,34127.0
2020-05-29 12:25:00,35.45,35.51,35.44,35.48,44001.0,33.0889,33.1449,33.0796,33.1169,44001.0
2020-05-29 12:30:00,35.47,35.47,35.4,35.41,24883.0,33.1076,33.1076,33.0422,33.0516,24883.0
2020-05-29 12:35:00,35.41,35.51,35.4,35.51,32777.0,33.0516,33.1449,33.0422,33.1449,32777.0
2020-05-29 12:40:00,35.51,35.51,35.4,35.43,40115.0,33.1449,33.1449,33.0422,33.0702,40115.0
2020-05-29 12:45:00,35.42,35.45,35.38,35.41,31457.0,33.0609,33.0889,33.0236,33.0516,31457.0
2020-05-29 12:50:00,35.41,35.43,35.27,35.36,64830.0,33.0516,33.0702,32.9209,33.0049,64830.0
2020-05-29 12:55:00,35.36,35.62,35.34,35.53,114711.0,33.0049,33.2476,32.9862,33.1636,114711.0
2020-05-29 13:00:00,35.53,35.58,35.52,35.56,55691.0,33.1636,33.2102,33.1542,33.1916,55691.0
2020-05-29 13:05:00,35.56,35.67,35.54,35.65,59572.0,33.1916,33.2942,33.1729,33.2756,59572.0
2020-05-29 13:10:00,35.65,35.71,35.63,35.66,48235.0,33.2756,33.3316,33.2569,33.2849,48235.0
2020-05-29 13:15:00,35.66,35.69,35.63,35.69,52561.0,33.2849,33.3129,33.2569,33.3129,52561.0
2020-05-29 13:20:00,35.69,35.72,35.66,35.69,41757.0,33.3129,33.3409,33.2849,33.3129,41757.0
2020-05-29 13:25:00,35.69,35.7,35.63,35.64,61922.0,33.3129,33.3222,33.2569,33.2662,61922.0
2020-05-29 13:30:00,35.64,35.69,35.62,35.68,54348.0,33.2662,33.3129,33.2476,33.3036,54348.0
2020-05-29 13:35:00,35.67,35.67,35.53,35.58,74984.0,33.2942,33.2942,33.1636,33.2102,74984.0
2020-05-29 13:40:00,35.57,35.6,35.45,35.47,102754.0,33.2009,33.2289,33.0889,33.1076,102754.0
2020-05-29 13:45:00,35.48,35.53,35.43,35.48,86842.0,33.1169,33.1636,33.0702,33.1169,86842.0
2020-05-29 13:50:00,35.48,35.52,35.4,35.47,98994.0,33.1169,33.1542,33.0422,33.1076,98994.0
2020-05-29 13:55:00,35.48,35.56,35.43,35.43,100198.0,33.1169,33.1916,33.0702,33.0702,100198.0
2020-05-29 14:00:00,35.43,35.49,35.4,35.43,67997.0,33.0702,33.1262,33.0422,33.0702,67997.0
2020-05-29 14:05:00,35.43,35.63,35.36,35.62,121886.0,33.0702,33.2569,33.0049,33.2476,121886.0
2020-05-29 14:10:00,35.61,35.67,35.54,35.56,76980.0,33.2382,33.2942,33.1729,33.1916,76980.0
2020-05-29 14:15:00,35.57,35.62,35.51,35.6,89051.0,33.2009,33.2476,33.1449,33.2289,89051.0
2020-05-29 14:20:00,35.59,35.65,35.55,35.65,70404.0,33.2196,33.2756,33.1822,33.2756,70404.0
2020-05-29 14:25:00,35.65,35.74,35.59,35.67,89988.0,33.2756,33.3596,33.2196,33.2942,89988.0
2020-05-29 14:30:00,35.66,35.74,35.62,35.72,76227.0,33.2849,33.3596,33.2476,33.3409,76227.0
2020-05-29 14:35:00,35.72,35.75,35.65,35.66,100058.0,33.3409,33.3689,33.2756,33.2849,100058.0
2020-05-29 14:40:00,35.65,35.75,35.6,35.61,81442.0,33.2756,33.3689,33.2289,33.2382,81442.0
2020-05-29 14:45:00,35.61,35.68,35.58,35.61,127155.0,33.2382,33.3036,33.2102,33.2382,127155.0
2020-05-29 14:50:00,35.61,35.61,35.39,35.53,180747.0,33.2382,33.2382,33.0329,33.1636,180747.0
2020-05-29 14:55:00,35.53,35.9,35.47,35.87,183567.0,33.1636,33.5089,33.1076,33.4809,183567.0
2020-05-29 15:00:00,35.88,35.98,35.86,35.95,166530.0,33.4902,33.5836,33.4716,33.5556,166530.0
2020-05-29 15:05:00,35.95,35.96,35.82,35.86,163166.0,33.5556,33.5649,33.4342,33.4716,163166.0
2020-05-29 15:10:00,35.86,35.94,35.85,35.9,145901.0,33.4716,33.5463,33.4622,33.5089,145901.0
2020-05-29 15:15:00,35.89,35.92,35.79,35.86,168516.0,33.4996,33.5276,33.4062,33.4716,168516.0
2020-05-29 15:20:00,35.86,36.04,35.84,36.02,227646.0,33.4716,33.6396,33.4529,33.6209,227646.0
2020-05-29 15:25:00,36.02,36.03,35.89,35.9,123347.0,33.6209,33.6303,33.4996,33.5089,123347.0
2020-05-29 15:30:00,35.9,35.96,35.79,35.84,137865.0,33.5089,33.5649,33.4062,33.4529,137865.0
2020-05-29 15:35:00,35.84,35.86,35.75,35.82,201740.0,33.4529,33.4716,33.3689,33.4342,201740.0
2020-05-29 15:40:00,35.82,35.83,35.71,35.8,179878.0,33.4342,33.4436,33.3316,33.4156,179878.0
2020-05-29 15:45:00,35.8,35.83,35.68,35.75,393511.0,33.4156,33.4436,33.3036,33.3689,393511.0
2020-05-29 15:50:00,35.75,35.9,35.75,35.78,527058.0,33.3689,33.5089,33.3689,33.3969,527058.0
2020-05-29 15:55:00,35.78,35.97,35.7,35.89,1146641.0,33.3969,33.5743,33.3222,33.4996,1146641.0
2020-06-01 09:30:00,36.04,36.3,35.94,36.12,410479.0,33.6396,33.8823,33.5463,33.7143,410479.0
2020-06-01 09:35:00,36.12,36.28,36.04,36.19,118413.0,33.7143,33.8636,33.6396,33.7796,118413.0
2020-06-01 09:40:00,36.18,36.26,36.0,36.16,95991.0,33.7703,33.8449,33.6023,33.7516,95991.0
2020-06-01 09:45:00,36.15,36.36,36.15,36.34,42017.0,33.7423,33.9383,33.7423,33.9196,42017.0
2020-06-01 09:50:00,36.34,36.34,36.15,36.21,75697.0,33.9196,33.9196,33.7423,33.7983,75697.0
2020-06-01 09:55:00,36.21,36.5,36.14,36.34,93352.0,33.7983,34.069,33.7329,33.9196,93352.0
2020-06-01 10:00:00,36.34,36.58,36.33,36.55,93753.0,33.9196,34.1436,33.9103,34.1156,93753.0
2020-06-01 10:05:00,36.55,36.62,36.42,36.43,87815.0,34.1156,34.181,33.9943,34.0036,87815.0
2020-06-01 10:10:00,36.43,36.56,36.41,36.52,53329.0,34.0036,34.125,33.9849,34.0876,53329.0
2020-06-01 10:15:00,36.52,36.56,36.43,36.56,47575.0,34.0876,34.125,34.0036,34.125,47575.0
2020-06-01 10:20:00,36.56,36.59,36.49,36.53,38958.0,34.125,34.153,34.0596,34.097,38958.0
2020-06-01 10:25:00,36.53,36.55,36.36,36.47,38930.0,34.097,34.1156,33.9383,34.041,38930.0
2020-06-01 10:30:00,36.47,36.61,36.45,36.48,126395.0,34.041,34.1716,34.0223,34.0503,126395.0
2020-06-01 10:35:00,36.48,36.58,36.47,36.51,95144.0,34.0503,34.1436,34.041,34.0783,95144.0
2020-06-01 10:40:00,36.51,36.62,36.48,36.59,66258.0,34.0783,34.181,34.0503,34.153,66258.0
2020-06-01 10:45:00,36.59,36.63,36.53,36.63,33146.0,34.153,34.1903,34.097,34.1903,33146.0
2020-06-01 10:50:00,36.62,36.63,36.49,36.49,60480.0,34.181,34.1903,34.0596,34.0596,60480.0
2020-06-01 10:55:00,36.48,36.54,36.46,36.47,61659.0,34.0503,34.1063,34.0316,34.041,61659.0
2020-06-01 11:00:00,36.47,36.51,36.38,36.39,45189.0,34.041,34.0783,33.9569,33.9663,45189.0
2020-06-01 11:05:00,36.38,36.47,36.36,36.39,44245.0,33.9569,34.041,33.9383,33.9663,44245.0
2020-06-01 11:10:00,36.39,36.42,36.34,36.37,79184.0,33.9663,33.9943,33.9196,33.9476,79184.0
2020-06-01 11:15:00,36.37,36.5,36.36,36.49,46272.0,33.9476,34.069,33.9383,34.0596,46272.0
2020-06-01 11:20:00,36.48,36.49,36.34,36.36,104031.0,34.0503,34.0596,33.9196,33.9383,104031.0
2020-06-01 11:25:00,36.36,36.37,36.29,36.29,117950.0,33.9383,33.9476,33.8729,33.8729,117950.0
2020-06-01 11:30:00,36.3,36.32,36.24,36.29,89223.0,33.8823,33.9009,33.8263,33.8729,89223.0
2020-06-01 11:35:00,36.29,36.33,36.26,36.32,37665.0,33.8729,33.9103,33.8449,33.9009,37665.0
2020-06-01 11:40:00,36.32,36.33,36.23,36.27,54210.0,33.9009,33.9103,33.8169,33.8543,54210.0
2020-06-01 11:45:00,36.27,36.27,36.2,36.26,57224.0,33.8543,33.8543,33.7889,33.8449,57224.0
2020-06-01 11:50:00,36.25,36.3,36.23,36.27,26990.0,33.8356,33.8823,33.8169,33.8543,26990.0
2020-06-01 11:55:00,36.26,36.29,36.22,36.25,37833.0,33.8449,33.8729,33.8076,33.8356,37833.0
2020-06-01 12:00:00,36.25,36.3,36.22,36.26,53898.0,33.8356,33.8823,33.8076,33.8449,53898.0
2020-06-01 12:05:00,36.26,36.38,36.22,36.34,46743.0,33.8449,33.9569,33.8076,33.9196,46743.0
2020-06-01 12:10:00,36.35,36.4,36.33,36.34,38036.0,33.9289,33.9756,33.9103,33.9196,38036.0
2020-06-01 12:15:00,36.34,36.36,36.31,36.36,49397.0,33.9196,33.9383,33.8916,33.9383,49397.0
2020-06-01 12:20:00,36.35,36.38,36.32,36.38,45138.0,33.9289,33.9569,33.9009,33.9569,45138.0
2020-06-01 12:25:00,36.38,36.38,36.32,36.36,44164.0,33.9569,33.9569,33.9009,33.9383,44164.0
2020-06-01 12:30:00,36.36,36.39,36.34,36.36,31659.0,33.9383,33.9663,33.9196,33.9383,31659.0
2020-06-01 12:35:00,36.35,36.36,36.31,36.31,40040.0,33.9289,33.9383,33.8916,33.8916,40040.0
2020-06-01 12:40:00,36.32,36.33,36.27,36.3,30112.0,33.9009,33.9103,33.8543,33.8823,30112.0
2020-06-01 12:45:00,36.31,36.36,36.31,36.36,27662.0,33.8916,33.9383,33.8916,33.9383,27662.0
2020-06-01 12:50:00,36.35,36.37,36.28,36.31,32213.0,33.9289,33.9476,33.8636,33.8916,32213.0
2020-06-01 12:55:00,36.31,36.32,36.25,36.32,35570.0,33.8916,33.9009,33.8356,33.9009,35570.0
2020-06-01 13:00:00,36.32,36.33,36.3,36.32,38191.0,33.9009,33.9103,33.8823,33.9009,38191.0
2020-06-01 13:05:00,36.32,36.36,36.31,36.32,22205.0,33.9009,33.9383,33.8916,33.9009,22205.0
2020-06-01 13:10:00,36.32,36.35,36.31,36.33,36807.0,33.9009,33.9289,33.8916,33.9103,36807.0
2020-06-01 13:15:00,36.32,36.36,36.31,36.35,23929.0,33.9009,33.9383,33.8916,33.9289,23929.0
2020-06-01 13:20:00,36.34,36.37,36.33,36.35,19614.0,33.9196,33.9476,33.9103,33.9289,19614.0
2020-06-01 13:25:00,36.35,36.38,36.33,36.36,31823.0,33.9289,33.9569,33.9103,33.9383,31823.0
2020-06-01 13:30:00,36.35,36.37,36.32,36.34,15018.0,33.9289,33.9476,33.9009,33.9196,15018.0
2020-06-01 13:35:00,36.34,36.38,36.33,36.38,24945.0,33.9196,33.9569,33.9103,33.9569,24945.0
2020-06-01 13:40:00,36.38,36.4,36.36,36.37,24600.0,33.9569,33.9756,33.9383,33.9476,24600.0
2020-06-01 13:45:00,36.36,36.37,36.32,36.34,27212.0,33.9383,33.9476,33.9009,33.9196,27212.0
2020-06-01 13:50:00,36.35,36.41,36.35,36.38,37431.0,33.9289,33.9849,33.9289,33.9569,37431.0
2020-06-01 13:55:00,36.37,36.38,36.32,36.34,33614.0,33.9476,33.9569,33.9009,33.9196,33614.0
2020-06-01 14:00:00,36.34,36.37,36.32,36.34,43216.0,33.9196,33.9476,33.9009,33.9196,43216.0
2020-06-01 14:05:00,36.34,36.38,36.32,36.32,30077.0,33.9196,33.9569,33.9009,33.9009,30077.0
2020-06-01 14:10:00,36.33,36.34,36.27,36.29,58744.0,33.9103,33.9196,33.8543,33.8729,58744.0
2020-06-01 14:15:00,36.29,36.31,36.24,36.26,42147.0,33.8729,33.8916,33.8263,33.8449,42147.0
2020-06-01 14:20:00,36.26,36.29,36.22,36.22,33575.0,33.8449,33.8729,33.8076,33.8076,33575.0
2020-06-01 14:25:00,36.22,36.26,36.19,36.19,51412.0,33.8076,33.8449,33.7796,33.7796,51412.0
2020-06-01 14:30:00,36.19,36.21,36.12,36.13,35323.0,33.7796,33.7983,33.7143,33.7236,35323.0
2020-06-01 14:35:00,36.13,36.25,36.11,36.25,38939.0,33.7236,33.8356,33.7049,33.8356,38939.0
2020-06-01 14:40:00,36.24,36.28,36.21,36.28,48263.0,33.8263,33.8636,33.7983,33.8636,48263.0
2020-06-01 14:45:00,36.27,36.36,36.27,36.34,51593.0,33.8543,33.9383,33.8543,33.9196,51593.0
2020-06-01 14:50:00,36.34,36.45,36.34,36.45,56260.0,33.9196,34.0223,33.9196,34.0223,56260.0
2020-06-01 14:55:00,36.45,36.51,36.43,36.5,80103.0,34.0223,34.0783,34.0036,34.069,80103.0
2020-06-01 15:00:00,36.5,36.53,36.49,36.5,46251.0,34.069,34.097,34.0596,34.069,46251.0
2020-06-01 15:05:00,36.5,36.51,36.48,36.49,61554.0,34.069,34.0783,34.0503,34.0596,61554.0
2020-06-01 15:10:00,36.49,36.51,36.48,36.5,71058.0,34.0596,34.0783,34.0503,34.069,71058.0
2020-06-01 15:15:00,36.49,36.52,36.47,36.49,92091.0,34.0596,34.0876,34.041,34.0596,92091.0
2020-06-01 15:20:00,36.5,36.53,36.48,36.5,60336.0,34.069,34.097,34.0503,34.069,60336.0
2020-06-01 15:25:00,36.5,36.51,36.48,36.5,68293.0,34.069,34.0783,34.0503,34.069,68293.0
2020-06-01 15:30:00,36.49,36.53,36.48,36.49,95322.0,34.0596,34.097,34.0503,34.0596,95322.0
2020-06-01 15:35:00,36.5,36.51,36.47,36.48,177037.0,34.069,34.0783,34.041,34.0503,177037.0
2020-06-01 15:40:00,36.48,36.52,36.47,36.51,141519.0,34.0503,34.0876,34.041,34.0783,141519.0
2020-06-01 15:45:00,36.52,36.54,36.49,36.5,163845.0,34.0876,34.1063,34.0596,34.069,163845.0
2020-06-01 15:50:00,36.5,36.57,36.48,36.49,233764.0,34.069,34.1343,34.0503,34.0596,233764.0
2020-06-01 15:55:00,36.49,36.59,36.47,36.51,540312.0,34.0596,34.153,34.041,34.0783,540312.0
2020-06-02 09:30:00,37.0,37.12,36.76,37.03,147705.0,34.5357,34.6477,34.3116,34.5637,147705.0
2020-06-02 09:35:00,37.02,37.06,36.8,36.87,45997.0,34.5543,34.5917,34.349,34.4143,45997.0
2020-06-02 09:40:00,36.88,37.09,36.88,36.94,42058.0,34.4236,34.6197,34.4236,34.4796,42058.0
2020-06-02 09:45:00,36.93,37.18,36.93,37.16,29617.0,34.4703,34.7037,34.4703,34.685,29617.0
2020-06-02 09:50:00,37.18,37.42,37.14,37.4,83672.0,34.7037,34.9277,34.6663,34.909,83672.0
2020-06-02 09:55:00,37.4,37.45,37.3,37.34,75092.0,34.909,34.9557,34.8157,34.853,75092.0
2020-06-02 10:00:00,37.33,37.39,37.24,37.38,70367.0,34.8437,34.8997,34.7597,34.8903,70367.0
2020-06-02 10:05:00,37.38,37.45,37.32,37.34,44773.0,34.8903,34.9557,34.8343,34.853,44773.0
2020-06-02 10:10:00,37.34,37.38,37.26,37.28,62899.0,34.853,34.8903,34.7783,34.797,62899.0
2020-06-02 10:15:00,37.28,37.32,37.25,37.29,61981.0,34.797,34.8343,34.769,34.8063,61981.0
2020-06-02 10:20:00,37.29,37.33,37.2,37.25,184161.0,34.8063,34.8437,34.7223,34.769,184161.0
2020-06-02 10:25:00,37.25,37.49,37.25,37.48,143817.0,34.769,34.993,34.769,34.9837,143817.0
2020-06-02 10:30:00,37.48,37.51,37.43,37.44,57343.0,34.9837,35.0117,34.937,34.9463,57343.0
2020-06-02 10:35:00,37.44,37.5,37.42,37.47,48855.0,34.9463,35.0024,34.9277,34.9743,48855.0
2020-06-02 10:40:00,37.47,37.53,37.45,37.47,77302.0,34.9743,35.0304,34.9557,34.9743,77302.0
2020-06-02 10:45:00,37.47,37.47,37.29,37.33,50436.0,34.9743,34.9743,34.8063,34.8437,50436.0
2020-06-02 10:50:00,37.32,37.33,37.24,37.3,36369.0,34.8343,34.8437,34.7597,34.8157,36369.0
2020-06-02 10:55:00,37.3,37.39,37.3,37.33,30100.0,34.8157,34.8997,34.8157,34.8437,30100.0
2020-06-02 11:00:00,37.34,37.36,37.2,37.26,59514.0,34.853,34.8717,34.7223,34.7783,59514.0
2020-06-02 11:05:00,37.26,37.27,37.17,37.18,47068.0,34.7783,34.7877,34.6943,34.7037,47068.0
2020-06-02 11:10:00,37.2,37.26,37.17,37.17,28294.0,34.7223,34.7783,34.6943,34.6943,28294.0
2020-06-02 11:15:00,37.18,37.3,37.17,37.26,31344.0,34.7037,34.8157,34.6943,34.7783,31344.0
2020-06-02 11:20:00,37.24,37.35,37.22,37.31,98747.0,34.7597,34.8623,34.741,34.825,98747.0
2020-06-02 11:25:00,37.33,37.34,37.25,37.25,68412.0,34.8437,34.853,34.769,34.769,68412.0
2020-06-02 11:30:00,37.25,37.28,37.19,37.27,41057.0,34.769,34.797,34.713,34.7877,41057.0
2020-06-02 11:35:00,37.27,37.33,37.26,37.3,99734.0,34.7877,34.8437,34.7783,34.8157,99734.0
2020-06-02 11:40:00,37.31,37.33,37.29,37.31,35858.0,34.825,34.8437,34.8063,34.825,35858.0
2020-06-02 11:45:00,37.31,37.33,37.25,37.27,26935.0,34.825,34.8437,34.769,34.7877,26935.0
2020-06-02 11:50:00,37.27,37.33,37.22,37.32,81456.0,34.7877,34.8437,34.741,34.8343,81456.0
2020-06-02 11:55:00,37.32,37.32,37.24,37.3,81970.0,34.8343,34.8343,34.7597,34.8157,81970.0
2020-06-02 12:00:00,37.3,37.32,37.25,37.27,34678.0,34.8157,34.8343,34.769,34.7877,34678.0
2020-06-02 12:05:00,37.28,37.38,37.25,37.28,44438.0,34.797,34.8903,34.769,34.797,44438.0
2020-06-02 12:10:00,37.27,37.31,37.26,37.3,12698.0,34.7877,34.825,34.7783,34.8157,12698.0
2020-06-02 12:15:00,37.3,37.31,37.25,37.26,18199.0,34.8157,34.825,34.769,34.7783,18199.0
2020-06-02 12:20:00,37.27,37.28,37.25,37.27,31031.0,34.7877,34.797,34.769,34.7877,31031.0
2020-06-02 12:25:00,37.28,37.3,37.24,37.27,50103.0,34.797,34.8157,34.7597,34.7877,50103.0
2020-06-02 12:30:00,37.27,37.29,37.25,37.27,40164.0,34.7877,34.8063,34.769,34.7877,40164.0
2020-06-02 12:35:00,37.27,37.28,37.15,37.18,46989.0,34.7877,34.797,34.6757,34.7037,46989.0
2020-06-02 12:40:00,37.17,37.23,37.17,37.2,21989.0,34.6943,34.7503,34.6943,34.7223,21989.0
2020-06-02 12:45:00,37.2,37.25,37.17,37.19,24699.0,34.7223,34.769,34.6943,34.713,24699.0
2020-06-02 12:50:00,37.16,37.18,37.14,37.15,37751.0,34.685,34.7037,34.6663,34.6757,37751.0
2020-06-02 12:55:00,37.16,37.2,37.13,37.15,25586.0,34.685,34.7223,34.657,34.6757,25586.0
2020-06-02 13:00:00,37.15,37.17,37.13,37.16,32174.0,34.6757,34.6943,34.657,34.685,32174.0
2020-06-02 13:05:00,37.16,37.2,37.14,37.18,25086.0,34.685,34.7223,34.6663,34.7037,25086.0
2020-06-02 13:10:00,37.18,37.18,37.13,37.16,32951.0,34.7037,34.7037,34.657,34.685,32951.0
2020-06-02 13:15:00,37.16,37.31,37.14,37.3,57598.0,34.685,34.825,34.6663,34.8157,57598.0
2020-06-02 13:20:00,37.31,37.32,37.24,37.27,27544.0,34.825,34.8343,34.7597,34.7877,27544.0
2020-06-02 13:25:00,37.28,37.29,37.21,37.25,26243.0,34.797,34.8063,34.7317,34.769,26243.0
2020-06-02 13:30:00,37.24,37.28,37.22,37.25,25538.0,34.7597,34.797,34.741,34.769,25538.0
2020-06-02 13:35:00,37.26,37.26,37.21,37.21,32567.0,34.7783,34.7783,34.7317,34.7317,32567.0
2020-06-02 13:40:00,37.22,37.28,37.2,37.2,46667.0,34.741,34.797,34.7223,34.7223,46667.0
2020-06-02 13:45:00,37.2,37.2,37.06,37.09,25971.0,34.7223,34.7223,34.5917,34.6197,25971.0
2020-06-02 13:50:00,37.1,37.1,37.01,37.04,27672.0,34.629,34.629,34.545,34.573,27672.0
2020-06-02 13:55:00,37.03,37.09,37.01,37.05,27336.0,34.5637,34.6197,34.545,34.5823,27336.0
2020-06-02 14:00:00,37.05,37.13,37.05,37.11,28977.0,34.5823,34.657,34.5823,34.6383,28977.0
2020-06-02 14:05:00,37.11,37.12,37.02,37.07,46397.0,34.6383,34.6477,34.5543,34.601,46397.0
2020-06-02 14:10:00,37.07,37.1,37.04,37.1,40361.0,34.601,34.629,34.573,34.629,40361.0
2020-06-02 14:15:00,37.09,37.15,37.07,37.15,44466.0,34.6197,34.6757,34.601,34.6757,44466.0
2020-06-02 14:20:00,37.15,37.15,37.09,37.1,33979.0,34.6757,34.6757,34.6197,34.629,33979.0
2020-06-02 14:25:00,37.11,37.12,37.03,37.07,48452.0,34.6383,34.6477,34.5637,34.601,48452.0
2020-06-02 14:30:00,37.07,37.07,36.96,36.97,67704.0,34.601,34.601,34.4983,34.5077,67704.0
2020-06-02 14:35:00,36.96,37.02,36.92,36.97,28645.0,34.4983,34.5543,34.461,34.5077,28645.0
2020-06-02 14:40:00,36.98,37.02,36.96,36.97,51513.0,34.517,34.5543,34.4983,34.5077,51513.0
2020-06-02 14:45:00,36.96,36.99,36.93,36.99,50285.0,34.4983,34.5263,34.4703,34.5263,50285.0
2020-06-02 14:50:00,36.99,37.02,36.98,37.0,46043.0,34.5263,34.5543,34.517,34.5357,46043.0
2020-06-02 14:55:00,37.0,37.07,36.98,36.99,35333.0,34.5357,34.601,34.517,34.5263,35333.0
2020-06-02 15:00:00,36.99,37.0,36.93,36.94,36017.0,34.5263,34.5357,34.4703,34.4796,36017.0
2020-06-02 15:05:00,36.93,36.95,36.91,36.93,36868.0,34.4703,34.489,34.4516,34.4703,36868.0
2020-06-02 15:10:00,36.93,36.97,36.9,36.91,35894.0,34.4703,34.5077,34.4423,34.4516,35894.0
2020-06-02 15:15:00,36.91,36.95,36.88,36.95,48301.0,34.4516,34.489,34.4236,34.489,48301.0
2020-06-02 15:20:00,36.95,36.98,36.86,36.86,58168.0,34.489,34.517,34.405,34.405,58168.0
2020-06-02 15:25:00,36.86,36.87,36.82,36.87,59595.0,34.405,34.4143,34.3676,34.4143,59595.0
2020-06-02 15:30:00,36.86,36.91,36.82,36.89,79163.0,34.405,34.4516,34.3676,34.433,79163.0
2020-06-02 15:35:00,36.89,36.92,36.84,36.86,68987.0,34.433,34.461,34.3863,34.405,68987.0
2020-06-02 15:40:00,36.86,36.88,36.8,36.85,79721.0,34.405,34.4236,34.349,34.3956,79721.0
2020-06-02 15:45:00,36.85,36.96,36.8,36.95,97948.0,34.3956,34.4983,34.349,34.489,97948.0
2020-06-02 15:50:00,36.95,37.1,36.94,37.05,224265.0,34.489,34.629,34.4796,34.5823,224265.0
2020-06-02 15:55:00,37.05,37.14,36.98,37.14,347521.0,34.5823,34.6663,34.517,34.6663,347521.0
2020-06-03 09:30:00,38.36,38.73,38.25,38.36,354537.0,35.8051,36.1504,35.7024,35.8051,354537.0
2020-06-03 09:35:00,38.38,38.54,38.1,38.41,224807.0,35.8237,35.9731,35.5624,35.8517,224807.0
2020-06-03 09:40:00,38.41,38.45,38.11,38.35,168746.0,35.8517,35.8891,35.5717,35.7957,168746.0
2020-06-03 09:45:00,38.35,38.35,38.2,38.2,99807.0,35.7957,35.7957,35.6557,35.6557,99807.0
2020-06-03 09:50:00,38.21,38.33,38.2,38.33,82742.0,35.6651,35.7771,35.6557,35.7771,82742.0
2020-06-03 09:55:00,38.32,38.49,38.3,38.47,177242.0,35.7677,35.9264,35.7491,35.9077,177242.0
2020-06-03 10:00:00,38.48,38.62,38.44,38.62,82969.0,35.9171,36.0478,35.8797,36.0478,82969.0
2020-06-03 10:05:00,38.63,38.78,38.56,38.78,122656.0,36.0571,36.1971,35.9918,36.1971,122656.0
2020-06-03 10:10:00,38.77,38.89,38.72,38.81,169542.0,36.1878,36.2998,36.1411,36.2251,169542.0
2020-06-03 10:15:00,38.8,38.99,38.77,38.95,410777.0,36.2158,36.3931,36.1878,36.3558,410777.0
2020-06-03 10:20:00,38.96,39.01,38.91,38.98,126815.0,36.3651,36.4118,36.3184,36.3838,126815.0
2020-06-03 10:25:00,38.98,39.0,38.9,38.99,154225.0,36.3838,36.4024,36.3091,36.3931,154225.0
2020-06-03 10:30:00,38.98,39.03,38.83,38.87,123323.0,36.3838,36.4304,36.2438,36.2811,123323.0
2020-06-03 10:35:00,38.87,38.91,38.82,38.84,48567.0,36.2811,36.3184,36.2344,36.2531,48567.0
2020-06-03 10:40:00,38.84,39.01,38.84,38.99,123929.0,36.2531,36.4118,36.2531,36.3931,123929.0
2020-06-03 10:45:00,38.99,39.19,38.97,39.19,79302.0,36.3931,36.5798,36.3744,36.5798,79302.0
2020-06-03 10:50:00,39.19,39.28,39.14,39.15,144044.0,36.5798,36.6638,36.5331,36.5425,144044.0
2020-06-03 10:55:00,39.15,39.15,39.05,39.05,54242.0,36.5425,36.5425,36.4491,36.4491,54242.0
2020-06-03 11:00:00,39.05,39.13,39.03,39.13,51375.0,36.4491,36.5238,36.4304,36.5238,51375.0
2020-06-03 11:05:00,39.13,39.15,39.05,39.06,79558.0,36.5238,36.5425,36.4491,36.4584,79558.0
2020-06-03 11:10:00,39.05,39.15,39.02,39.11,68215.0,36.4491,36.5425,36.4211,36.5051,68215.0
2020-06-03 11:15:00,39.12,39.16,39.02,39.04,62127.0,36.5145,36.5518,36.4211,36.4398,62127.0
2020-06-03 11:20:00,39.03,39.06,38.97,39.02,44994.0,36.4304,36.4584,36.3744,36.4211,44994.0
2020-06-03 11:25:00,39.03,39.16,38.99,39.16,52307.0,36.4304,36.5518,36.3931,36.5518,52307.0
2020-06-03 11:30:00,39.15,39.25,39.15,39.23,77615.0,36.5425,36.6358,36.5425,36.6171,77615.0
2020-06-03 11:35:00,39.23,39.32,39.21,39.26,111852.0,36.6171,36.7011,36.5985,36.6451,111852.0
2020-06-03 11:40:00,39.26,39.35,39.25,39.28,87426.0,36.6451,36.7291,36.6358,36.6638,87426.0
2020-06-03 11:45:00,39.28,39.35,39.27,39.27,75783.0,36.6638,36.7291,36.6545,36.6545,75783.0
2020-06-03 11:50:00,39.27,39.29,39.23,39.28,56779.0,36.6545,36.6731,36.6171,36.6638,56779.0
2020-06-03 11:55:00,39.28,39.37,39.28,39.34,38278.0,36.6638,36.7478,36.6638,36.7198,38278.0
2020-06-03 12:00:00,39.33,39.33,39.18,39.23,94620.0,36.7105,36.7105,36.5705,36.6171,94620.0
2020-06-03 12:05:00,39.23,39.39,39.22,39.39,65203.0,36.6171,36.7665,36.6078,36.7665,65203.0
2020-06-03 12:10:00,39.39,39.47,39.37,39.41,83299.0,36.7665,36.8411,36.7478,36.7851,83299.0
2020-06-03 12:15:00,39.42,39.42,39.35,39.4,49508.0,36.7945,36.7945,36.7291,36.7758,49508.0
2020-06-03 12:20:00,39.4,39.43,39.35,39.4,40264.0,36.7758,36.8038,36.7291,36.7758,40264.0
2020-06-03 12:25:00,39.4,39.42,39.32,39.37,117854.0,36.7758,36.7945,36.7011,36.7478,117854.0
2020-06-03 12:30:00,39.37,39.53,39.35,39.52,52203.0,36.7478,36.8971,36.7291,36.8878,52203.0
2020-06-03 12:35:00,39.52,39.52,39.39,39.41,56323.0,36.8878,36.8878,36.7665,36.7851,56323.0
2020-06-03 12:40:00,39.4,39.51,39.4,39.47,46628.0,36.7758,36.8785,36.7758,36.8411,46628.0
2020-06-03 12:45:00,39.46,39.5,39.41,39.43,48375.0,36.8318,36.8691,36.7851,36.8038,48375.0
2020-06-03 12:50:00,39.44,39.51,39.43,39.49,56123.0,36.8131,36.8785,36.8038,36.8598,56123.0
2020-06-03 12:55:00,39.5,39.5,39.41,39.43,42511.0,36.8691,36.8691,36.7851,36.8038,42511.0
2020-06-03 13:00:00,39.43,39.5,39.42,39.48,65992.0,36.8038,36.8691,36.7945,36.8505,65992.0
2020-06-03 13:05:00,39.48,39.49,39.41,39.45,32773.0,36.8505,36.8598,36.7851,36.8225,32773.0
2020-06-03 13:10:00,39.46,39.51,39.45,39.48,130648.0,36.8318,36.8785,36.8225,36.8505,130648.0
2020-06-03 13:15:00,39.48,39.48,39.31,39.37,73509.0,36.8505,36.8505,36.6918,36.7478,73509.0
2020-06-03 13:20:00,39.37,39.37,39.3,39.32,32655.0,36.7478,36.7478,36.6825,36.7011,32655.0
2020-06-03 13:25:00,39.32,39.33,39.22,39.29,98270.0,36.7011,36.7105,36.6078,36.6731,98270.0
2020-06-03 13:30:00,39.29,39.31,39.25,39.29,37471.0,36.6731,36.6918,36.6358,36.6731,37471.0
2020-06-03 13:35:00,39.29,39.34,39.27,39.34,44981.0,36.6731,36.7198,36.6545,36.7198,44981.0
2020-06-03 13:40:00,39.33,39.35,39.31,39.34,26321.0,36.7105,36.7291,36.6918,36.7198,26321.0
2020-06-03 13:45:00,39.34,39.38,39.3,39.37,58446.0,36.7198,36.7571,36.6825,36.7478,58446.0
2020-06-03 13:50:00,39.37,39.41,39.35,39.4,37100.0,36.7478,36.7851,36.7291,36.7758,37100.0
2020-06-03 13:55:00,39.4,39.41,39.25,39.27,39823.0,36.7758,36.7851,36.6358,36.6545,39823.0
2020-06-03 14:00:00,39.27,39.36,39.24,39.33,41887.0,36.6545,36.7385,36.6265,36.7105,41887.0
2020-06-03 14:05:00,39.33,39.37,39.28,39.36,56820.0,36.7105,36.7478,36.6638,36.7385,56820.0
2020-06-03 14:10:00,39.36,39.45,39.35,39.44,56622.0,36.7385,36.8225,36.7291,36.8131,56622.0
2020-06-03 14:15:00,39.43,39.46,39.4,39.43,48485.0,36.8038,36.8318,36.7758,36.8038,48485.0
2020-06-03 14:20:00,39.44,39.5,39.39,39.49,56162.0,36.8131,36.8691,36.7665,36.8598,56162.0
2020-06-03 14:25:00,39.48,39.52,39.46,39.47,71315.0,36.8505,36.8878,36.8318,36.8411,71315.0
2020-06-03 14:30:00,39.48,39.48,39.42,39.47,77448.0,36.8505,36.8505,36.7945,36.8411,77448.0
2020-06-03 14:35:00,39.47,39.49,39.42,39.45,55796.0,36.8411,36.8598,36.7945,36.8225,55796.0
2020-06-03 14:40:00,39.45,39.46,39.42,39.44,69159.0,36.8225,36.8318,36.7945,36.8131,69159.0
2020-06-03 14:45:00,39.43,39.5,39.41,39.41,51878.0,36.8038,36.8691,36.7851,36.7851,51878.0
2020-06-03 14:50:00,39.41,39.44,39.39,39.41,81474.0,36.7851,36.8131,36.7665,36.7851,81474.0
2020-06-03 14:55:00,39.41,39.46,39.4,39.41,32420.0,36.7851,36.8318,36.7758,36.7851,32420.0
2020-06-03 15:00:00,39.41,39.45,39.39,39.43,56325.0,36.7851,36.8225,36.7665,36.8038,56325.0
2020-06-03 15:05:00,39.44,39.44,39.35,39.37,38219.0,36.8131,36.8131,36.7291,36.7478,38219.0
2020-06-03 15:10:00,39.38,39.44,39.37,39.43,41127.0,36.7571,36.8131,36.7478,36.8038,41127.0
2020-06-03 15:15:00,39.44,39.48,39.42,39.47,38587.0,36.8131,36.8505,36.7945,36.8411,38587.0
2020-06-03 15:20:00,39.47,39.52,39.4,39.51,90252.0,36.8411,36.8878,36.7758,36.8785,90252.0
2020-06-03 15:25:00,39.5,39.51,39.45,39.48,67434.0,36.8691,36.8785,36.8225,36.8505,67434.0
2020-06-03 15:30:00,39.48,39.52,39.44,39.46,92457.0,36.8505,36.8878,36.8131,36.8318,92457.0
2020-06-03 15:35:00,39.46,39.54,39.44,39.53,103732.0,36.8318,36.9065,36.8131,36.8971,103732.0
2020-06-03 15:40:00,39.52,39.59,39.52,39.55,248943.0,36.8878,36.9531,36.8878,36.9158,248943.0
2020-06-03 15:45:00,39.55,39.59,39.54,39.57,301526.0,36.9158,36.9531,36.9065,36.9345,301526.0
2020-06-03 15:50:00,39.57,39.65,39.53,39.54,422414.0,36.9345,37.0092,36.8971,36.9065,422414.0
2020-06-03 15:55:00,39.54,39.55,39.42,39.52,451072.0,36.9065,36.9158,36.7945,36.8878,451072.0
2020-06-04 09:30:00,40.0,40.49,39.79,40.12,651594.0,37.3358,37.7932,37.1398,37.4478,651594.0
2020-06-04 09:35:00,40.12,40.42,40.1,40.34,660295.0,37.4478,37.7279,37.4292,37.6532,660295.0
2020-06-04 09:40:00,40.33,40.34,39.15,39.47,794453.0,37.6439,37.6532,36.5425,36.8411,794453.0
2020-06-04 09:45:00,39.47,39.54,39.2,39.31,280182.0,36.8411,36.9065,36.5891,36.6918,280182.0
2020-06-04 09:50:00,39.31,39.73,39.19,39.73,490655.0,36.6918,37.0838,36.5798,37.0838,490655.0
2020-06-04 09:55:00,39.74,39.89,39.64,39.72,476561.0,37.0932,37.2332,36.9998,37.0745,476561.0
2020-06-04 10:00:00,39.75,40.08,39.71,39.95,328812.0,37.1025,37.4105,37.0652,37.2892,328812.0
2020-06-04 10:05:00,39.93,40.02,39.91,40.0,244833.0,37.2705,37.3545,37.2518,37.3358,244833.0
2020-06-04 10:10:00,40.0,40.15,39.87,40.0,361631.0,37.3358,37.4759,37.2145,37.3358,361631.0
2020-06-04 10:15:00,40.0,40.23,39.94,40.21,422175.0,37.3358,37.5505,37.2798,37.5319,422175.0
2020-06-04 10:20:00,40.2,40.21,39.97,39.97,380075.0,37.5225,37.5319,37.3078,37.3078,380075.0
2020-06-04 10:25:00,39.97,40.21,39.96,40.2,143757.0,37.3078,37.5319,37.2985,37.5225,143757.0
2020-06-04 10:30:00,40.2,40.44,40.19,40.26,343913.0,37.5225,37.7465,37.5132,37.5785,343913.0
2020-06-04 10:35:00,40.26,40.31,40.1,40.26,219112.0,37.5785,37.6252,37.4292,37.5785,219112.0
2020-06-04 10:40:00,40.26,40.57,40.24,40.55,167339.0,37.5785,37.8679,37.5599,37.8492,167339.0
2020-06-04 10:45:00,40.55,40.61,40.47,40.59,160252.0,37.8492,37.9052,37.7745,37.8865,160252.0
2020-06-04 10:50:00,40.59,40.62,40.43,40.55,248529.0,37.8865,37.9145,37.7372,37.8492,248529.0
2020-06-04 10:55:00,40.55,40.61,40.5,40.56,146967.0,37.8492,37.9052,37.8025,37.8585,146967.0
2020-06-04 11:00:00,40.56,40.59,40.42,40.53,142191.0,37.8585,37.8865,37.7279,37.8305,142191.0
2020-06-04 11:05:00,40.54,40.56,40.23,40.24,138759.0,37.8399,37.8585,37.5505,37.5599,138759.0
2020-06-04 11:10:00,40.25,40.3,40.07,40.15,163163.0,37.5692,37.6159,37.4012,37.4759,163163.0
2020-06-04 11:15:00,40.15,40.24,40.11,40.12,137032.0,37.4759,37.5599,37.4385,37.4478,137032.0
2020-06-04 11:20:00,40.11,40.2,40.03,40.05,224493.0,37.4385,37.5225,37.3638,37.3825,224493.0
2020-06-04 11:25:00,40.04,40.18,39.99,40.16,85638.0,37.3732,37.5039,37.3265,37.4852,85638.0
2020-06-04 11:30:00,40.16,40.26,40.14,40.19,88984.0,37.4852,37.5785,37.4665,37.5132,88984.0
2020-06-04 11:35:00,40.19,40.2,40.05,40.07,88350.0,37.5132,37.5225,37.3825,37.4012,88350.0
2020-06-04 11:40:00,40.07,40.1,39.97,40.1,109376.0,37.4012,37.4292,37.3078,37.4292,109376.0
2020-06-04 11:45:00,40.1,40.19,40.05,40.15,114224.0,37.4292,37.5132,37.3825,37.4759,114224.0
2020-06-04 11:50:00,40.15,40.27,40.15,40.22,276427.0,37.4759,37.5879,37.4759,37.5412,276427.0
2020-06-04 11:55:00,40.22,40.27,40.16,40.19,405114.0,37.5412,37.5879,37.4852,37.5132,405114.0
2020-06-04 12:00:00,40.19,40.41,40.17,40.41,202660.0,37.5132,37.7185,37.4945,37.7185,202660.0
2020-06-04 12:05:00,40.41,40.45,40.29,40.33,279049.0,37.7185,37.7559,37.6065,37.6439,279049.0
2020-06-04 12:10:00,40.32,40.34,40.26,40.27,128293.0,37.6345,37.6532,37.5785,37.5879,128293.0
2020-06-04 12:15:00,40.27,40.29,40.15,40.29,165785.0,37.5879,37.6065,37.4759,37.6065,165785.0
2020-06-04 12:20:00,40.29,40.36,40.24,40.32,119464.0,37.6065,37.6719,37.5599,37.6345,119464.0
2020-06-04 12:25:00,40.31,40.32,40.23,40.3,101915.0,37.6252,37.6345,37.5505,37.6159,101915.0
2020-06-04 12:30:00,40.3,40.3,40.14,40.21,171013.0,37.6159,37.6159,37.4665,37.5319,171013.0
2020-06-04 12:35:00,40.2,40.24,40.15,40.2,118686.0,37.5225,37.5599,37.4759,37.5225,118686.0
2020-06-04 12:40:00,40.2,40.25,40.18,40.23,71700.0,37.5225,37.5692,37.5039,37.5505,71700.0
2020-06-04 12:45:00,40.23,40.24,40.08,40.13,143796.0,37.5505,37.5599,37.4105,37.4572,143796.0
2020-06-04 12:50:00,40.14,40.24,40.12,40.23,150378.0,37.4665,37.5599,37.4478,37.5505,150378.0
2020-06-04 12:55:00,40.24,40.39,40.23,40.39,125638.0,37.5599,37.6999,37.5505,37.6999,125638.0
2020-06-04 13:00:00,40.38,40.49,40.35,40.44,109953.0,37.6905,37.7932,37.6625,37.7465,109953.0
2020-06-04 13:05:00,40.43,40.52,40.39,40.41,132600.0,37.7372,37.8212,37.6999,37.7185,132600.0
2020-06-04 13:10:00,40.4,40.43,40.14,40.2,104960.0,37.7092,37.7372,37.4665,37.5225,104960.0
2020-06-04 13:15:00,40.2,40.32,40.16,40.28,54882.0,37.5225,37.6345,37.4852,37.5972,54882.0
2020-06-04 13:20:00,40.29,40.32,40.19,40.2,53504.0,37.6065,37.6345,37.5132,37.5225,53504.0
2020-06-04 13:25:00,40.21,40.32,40.2,40.31,79397.0,37.5319,37.6345,37.5225,37.6252,79397.0
2020-06-04 13:30:00,40.3,40.32,40.23,40.29,70298.0,37.6159,37.6345,37.5505,37.6065,70298.0
2020-06-04 13:35:00,40.28,40.4,40.22,40.39,75323.0,37.5972,37.7092,37.5412,37.6999,75323.0
2020-06-04 13:40:00,40.39,40.47,40.37,40.45,74722.0,37.6999,37.7745,37.6812,37.7559,74722.0
2020-06-04 13:45:00,40.46,40.51,40.42,40.45,90697.0,37.7652,37.8119,37.7279,37.7559,90697.0
2020-06-04 13:50:00,40.45,40.6,40.42,40.6,107500.0,37.7559,37.8959,37.7279,37.8959,107500.0
2020-06-04 13:55:00,40.59,40.6,40.46,40.58,107673.0,37.8865,37.8959,37.7652,37.8772,107673.0
2020-06-04 14:00:00,40.58,40.61,40.49,40.55,80840.0,37.8772,37.9052,37.7932,37.8492,80840.0
2020-06-04 14:05:00,40.55,40.65,40.54,40.65,103015.0,37.8492,37.9425,37.8399,37.9425,103015.0
2020-06-04 14:10:00,40.65,40.73,40.6,40.72,151047.0,37.9425,38.0172,37.8959,38.0079,151047.0
2020-06-04 14:15:00,40.72,40.85,40.69,40.83,217520.0,38.0079,38.1292,37.9799,38.1106,217520.0
2020-06-04 14:20:00,40.84,40.9,40.73,40.86,134075.0,38.1199,38.1759,38.0172,38.1386,134075.0
2020-06-04 14:25:00,40.86,40.91,40.81,40.88,65868.0,38.1386,38.1852,38.0919,38.1572,65868.0
2020-06-04 14:30:00,40.88,41.03,40.87,40.98,182415.0,38.1572,38.2972,38.1479,38.2506,182415.0
2020-06-04 14:35:00,40.99,41.19,40.99,41.16,194569.0,38.2599,38.4466,38.2599,38.4186,194569.0
2020-06-04 14:40:00,41.16,41.29,41.14,41.26,147245.0,38.4186,38.5399,38.3999,38.5119,147245.0
2020-06-04 14:45:00,41.26,41.45,41.19,41.4,251751.0,38.5119,38.6893,38.4466,38.6426,251751.0
2020-06-04 14:50:00,41.41,41.53,41.36,41.51,177940.0,38.6519,38.7639,38.6053,38.7453,177940.0
2020-06-04 14:55:00,41.51,41.54,41.34,41.38,183190.0,38.7453,38.7733,38.5866,38.6239,183190.0
2020-06-04 15:00:00,41.39,41.43,41.33,41.34,201224.0,38.6333,38.6706,38.5773,38.5866,201224.0
2020-06-04 15:05:00,41.34,41.36,41.23,41.34,278715.0,38.5866,38.6053,38.4839,38.5866,278715.0
2020-06-04 15:10:00,41.34,41.4,41.28,41.3,206066.0,38.5866,38.6426,38.5306,38.5493,206066.0
2020-06-04 15:15:00,41.3,41.41,41.23,41.41,286093.0,38.5493,38.6519,38.4839,38.6519,286093.0
2020-06-04 15:20:00,41.41,41.42,41.15,41.19,146558.0,38.6519,38.6613,38.4092,38.4466,146558.0
2020-06-04 15:25:00,41.19,41.34,41.19,41.34,119233.0,38.4466,38.5866,38.4466,38.5866,119233.0
2020-06-04 15:30:00,41.34,41.53,41.34,41.45,297343.0,38.5866,38.7639,38.5866,38.6893,297343.0
2020-06-04 15:35:00,41.45,41.53,41.37,41.46,226496.0,38.6893,38.7639,38.6146,38.6986,226496.0
2020-06-04 15:40:00,41.45,41.52,41.42,41.48,173361.0,38.6893,38.7546,38.6613,38.7173,173361.0
2020-06-04 15:45:00,41.48,41.51,41.4,41.44,213303.0,38.7173,38.7453,38.6426,38.6799,213303.0
2020-06-04 15:50:00,41.43,41.58,41.3,41.58,458414.0,38.6706,38.8106,38.5493,38.8106,458414.0
2020-06-04 15:55:00,41.58,41.72,41.5,41.69,1013135.0,38.8106,38.9413,38.7359,38.9133,1013135.0
2020-06-05 09:30:00,44.71,45.86,44.26,44.75,1317547.0,41.7321,42.8055,41.3121,41.7695,1317547.0
2020-06-05 09:35:00,44.75,45.36,44.55,45.26,485054.0,41.7695,42.3388,41.5828,42.2455,485054.0
2020-06-05 09:40:00,45.26,45.43,45.08,45.42,372908.0,42.2455,42.4042,42.0775,42.3948,372908.0
2020-06-05 09:45:00,45.41,45.48,45.22,45.37,387849.0,42.3855,42.4509,42.2082,42.3482,387849.0
2020-06-05 09:50:00,45.36,45.48,45.22,45.33,449255.0,42.3388,42.4509,42.2082,42.3108,449255.0
2020-06-05 09:55:00,45.32,45.56,44.59,44.67,420351.0,42.3015,42.5255,41.6201,41.6948,420351.0
2020-06-05 10:00:00,44.68,44.69,44.3,44.49,339847.0,41.7041,41.7135,41.3494,41.5268,339847.0
2020-06-05 10:05:00,44.49,44.6,44.42,44.48,256891.0,41.5268,41.6295,41.4615,41.5175,256891.0
2020-06-05 10:10:00,44.49,44.54,44.28,44.51,324232.0,41.5268,41.5735,41.3308,41.5455,324232.0
2020-06-05 10:15:00,44.5,44.53,44.36,44.41,323033.0,41.5361,41.5641,41.4054,41.4521,323033.0
2020-06-05 10:20:00,44.42,44.46,44.17,44.24,292603.0,41.4615,41.4988,41.2281,41.2934,292603.0
2020-06-05 10:25:00,44.23,44.28,44.04,44.04,457371.0,41.2841,41.3308,41.1068,41.1068,457371.0
2020-06-05 10:30:00,44.04,44.3,43.94,44.13,181604.0,41.1068,41.3494,41.0134,41.1908,181604.0
2020-06-05 10:35:00,44.13,44.15,43.97,44.02,194755.0,41.1908,41.2094,41.0414,41.0881,194755.0
2020-06-05 10:40:00,44.01,44.16,43.98,44.1,266384.0,41.0788,41.2188,41.0508,41.1628,266384.0
2020-06-05 10:45:00,44.1,44.12,43.93,43.93,161709.0,41.1628,41.1814,41.0041,41.0041,161709.0
2020-06-05 10:50:00,43.94,44.02,43.87,43.9,258509.0,41.0134,41.0881,40.9481,40.9761,258509.0
2020-06-05 10:55:00,43.89,43.92,43.53,43.67,222126.0,40.9668,40.9948,40.6307,40.7614,222126.0
2020-06-05 11:00:00,43.66,43.87,43.66,43.84,239248.0,40.7521,40.9481,40.7521,40.9201,239248.0
2020-06-05 11:05:00,43.84,44.01,43.83,43.88,206606.0,40.9201,41.0788,40.9107,40.9574,206606.0
2020-06-05 11:10:00,43.88,43.98,43.8,43.88,128902.0,40.9574,41.0508,40.8827,40.9574,128902.0
2020-06-05 11:15:00,43.88,43.88,43.7,43.79,127893.0,40.9574,40.9574,40.7894,40.8734,127893.0
2020-06-05 11:20:00,43.78,43.93,43.67,43.73,162163.0,40.8641,41.0041,40.7614,40.8174,162163.0
2020-06-05 11:25:00,43.74,43.85,43.72,43.82,119929.0,40.8267,40.9294,40.8081,40.9014,119929.0
2020-06-05 11:30:00,43.82,43.97,43.79,43.89,151498.0,40.9014,41.0414,40.8734,40.9668,151498.0
2020-06-05 11:35:00,43.89,43.94,43.58,43.59,169483.0,40.9668,41.0134,40.6774,40.6867,169483.0
2020-06-05 11:40:00,43.59,43.63,43.41,43.56,142174.0,40.6867,40.7241,40.5187,40.6587,142174.0
2020-06-05 11:45:00,43.57,43.62,43.48,43.54,203843.0,40.6681,40.7147,40.5841,40.6401,203843.0
2020-06-05 11:50:00,43.55,43.65,43.47,43.6,107866.0,40.6494,40.7427,40.5747,40.6961,107866.0
2020-06-05 11:55:00,43.6,43.61,43.43,43.47,93855.0,40.6961,40.7054,40.5374,40.5747,93855.0
2020-06-05 12:00:00,43.48,43.54,43.35,43.4,118956.0,40.5841,40.6401,40.4627,40.5094,118956.0
2020-06-05 12:05:00,43.41,43.49,43.32,43.44,118154.0,40.5187,40.5934,40.4347,40.5467,118154.0
2020-06-05 12:10:00,43.44,43.45,43.13,43.17,134836.0,40.5467,40.5561,40.2574,40.2947,134836.0
2020-06-05 12:15:00,43.16,43.21,42.97,42.98,136854.0,40.2854,40.332,40.108,40.1174,136854.0
2020-06-05 12:20:00,42.98,43.1,42.97,43.0,95258.0,40.1174,40.2294,40.108,40.136,95258.0
2020-06-05 12:25:00,42.99,43.08,42.96,43.03,65697.0,40.1267,40.2107,40.0987,40.164,65697.0
2020-06-05 12:30:00,43.03,43.18,43.03,43.14,89151.0,40.164,40.304,40.164,40.2667,89151.0
2020-06-05 12:35:00,43.14,43.21,43.12,43.19,69837.0,40.2667,40.332,40.248,40.3134,69837.0
2020-06-05 12:40:00,43.19,43.26,43.17,43.24,94244.0,40.3134,40.3787,40.2947,40.36,94244.0
2020-06-05 12:45:00,43.24,43.33,43.18,43.19,100616.0,40.36,40.444,40.304,40.3134,100616.0
2020-06-05 12:50:00,43.18,43.18,43.1,43.18,46985.0,40.304,40.304,40.2294,40.304,46985.0
2020-06-05 12:55:00,43.17,43.22,43.11,43.14,59405.0,40.2947,40.3414,40.2387,40.2667,59405.0
2020-06-05 13:00:00,43.14,43.3,43.14,43.28,62721.0,40.2667,40.416,40.2667,40.3974,62721.0
2020-06-05 13:05:00,43.28,43.35,43.27,43.34,90463.0,40.3974,40.4627,40.388,40.4534,90463.0
2020-06-05 13:10:00,43.33,43.34,43.22,43.25,55371.0,40.444,40.4534,40.3414,40.3694,55371.0
2020-06-05 13:15:00,43.25,43.26,43.12,43.13,36073.0,40.3694,40.3787,40.248,40.2574,36073.0
2020-06-05 13:20:00,43.13,43.28,43.07,43.26,87551.0,40.2574,40.3974,40.2014,40.3787,87551.0
2020-06-05 13:25:00,43.27,43.4,43.26,43.39,130459.0,40.388,40.5094,40.3787,40.5001,130459.0
2020-06-05 13:30:00,43.38,43.39,43.24,43.3,69631.0,40.4907,40.5001,40.36,40.416,69631.0
2020-06-05 13:35:00,43.3,43.39,43.26,43.3,87857.0,40.416,40.5001,40.3787,40.416,87857.0
2020-06-05 13:40:00,43.29,43.33,43.24,43.32,94257.0,40.4067,40.444,40.36,40.4347,94257.0
2020-06-05 13:45:00,43.31,43.44,43.3,43.44,56977.0,40.4254,40.5467,40.416,40.5467,56977.0
2020-06-05 13:50:00,43.43,43.44,43.29,43.36,53936.0,40.5374,40.5467,40.4067,40.4721,53936.0
2020-06-05 13:55:00,43.36,43.36,43.26,43.31,61472.0,40.4721,40.4721,40.3787,40.4254,61472.0
2020-06-05 14:00:00,43.31,43.5,43.29,43.5,100516.0,40.4254,40.6027,40.4067,40.6027,100516.0
2020-06-05 14:05:00,43.51,43.51,43.36,43.41,328125.0,40.6121,40.6121,40.4721,40.5187,328125.0
2020-06-05 14:10:00,43.4,43.48,43.28,43.29,107682.0,40.5094,40.5841,40.3974,40.4067,107682.0
2020-06-05 14:15:00,43.28,43.32,43.26,43.3,91690.0,40.3974,40.4347,40.3787,40.416,91690.0
2020-06-05 14:20:00,43.3,43.31,43.24,43.25,78734.0,40.416,40.4254,40.36,40.3694,78734.0
2020-06-05 14:25:00,43.25,43.33,43.24,43.31,66046.0,40.3694,40.444,40.36,40.4254,66046.0
2020-06-05 14:30:00,43.32,43.34,43.24,43.3,74319.0,40.4347,40.4534,40.36,40.416,74319.0
2020-06-05 14:35:00,43.3,43.47,43.21,43.45,252073.0,40.416,40.5747,40.332,40.5561,252073.0
2020-06-05 14:40:00,43.45,43.51,43.39,43.51,131858.0,40.5561,40.6121,40.5001,40.6121,131858.0
2020-06-05 14:45:00,43.51,43.53,43.46,43.47,117284.0,40.6121,40.6307,40.5654,40.5747,117284.0
2020-06-05 14:50:00,43.48,43.5,43.33,43.45,115517.0,40.5841,40.6027,40.444,40.5561,115517.0
2020-06-05 14:55:00,43.44,43.5,43.3,43.35,110458.0,40.5467,40.6027,40.416,40.4627,110458.0
2020-06-05 15:00:00,43.35,43.4,43.16,43.17,152330.0,40.4627,40.5094,40.2854,40.2947,152330.0
2020-06-05 15:05:00,43.17,43.19,43.05,43.06,300480.0,40.2947,40.3134,40.1827,40.192,300480.0
2020-06-05 15:10:00,43.07,43.09,42.9,42.96,137700.0,40.2014,40.22,40.0427,40.0987,137700.0
2020-06-05 15:15:00,42.97,42.97,42.83,42.94,212043.0,40.108,40.108,39.9774,40.08,212043.0
2020-06-05 15:20:00,42.93,42.96,42.83,42.89,199552.0,40.0707,40.0987,39.9774,40.0334,199552.0
2020-06-05 15:25:00,42.88,43.08,42.88,43.08,166242.0,40.024,40.2107,40.024,40.2107,166242.0
2020-06-05 15:30:00,43.08,43.09,42.87,42.89,107925.0,40.2107,40.22,40.0147,40.0334,107925.0
2020-06-05 15:35:00,42.89,42.95,42.81,42.84,115664.0,40.0334,40.0894,39.9587,39.9867,115664.0
2020-06-05 15:40:00,42.83,42.9,42.77,42.8,149028.0,39.9774,40.0427,39.9213,39.9493,149028.0
2020-06-05 15:45:00,42.8,42.89,42.71,42.82,225170.0,39.9493,40.0334,39.8653,39.968,225170.0
2020-06-05 15:50:00,42.83,42.99,42.77,42.9,446713.0,39.9774,40.1267,39.9213,40.0427,446713.0
2020-06-05 15:55:00,42.9,42.91,42.78,42.8,624893.0,40.0427,40.052,39.9307,39.9493,624893.0
2020-06-08 09:30:00,43.01,43.27,42.84,42.84,471934.0,40.1454,40.388,39.9867,39.9867,471934.0
2020-06-08 09:35:00,42.85,42.9,42.43,42.5,225426.0,39.996,40.0427,39.604,39.6693,225426.0
2020-06-08 09:40:00,42.5,42.6,42.36,42.45,182240.0,39.6693,39.7627,39.5387,39.6227,182240.0
2020-06-08 09:45:00,42.45,42.58,42.03,42.04,210003.0,39.6227,39.744,39.2306,39.24,210003.0
2020-06-08 09:50:00,42.05,42.19,41.81,42.12,320169.0,39.2493,39.38,39.0253,39.3146,320169.0
2020-06-08 09:55:00,42.12,42.27,42.09,42.25,72245.0,39.3146,39.4546,39.2866,39.436,72245.0
2020-06-08 10:00:00,42.27,42.28,41.89,42.05,144168.0,39.4546,39.464,39.1,39.2493,144168.0
2020-06-08 10:05:00,42.07,42.28,42.07,42.14,83978.0,39.268,39.464,39.268,39.3333,83978.0
2020-06-08 10:10:00,42.14,42.17,41.86,41.95,127862.0,39.3333,39.3613,39.072,39.156,127862.0
2020-06-08 10:15:00,41.95,41.98,41.73,41.84,119849.0,39.156,39.184,38.9506,39.0533,119849.0
2020-06-08 10:20:00,41.85,42.04,41.76,41.98,85976.0,39.0626,39.24,38.9786,39.184,85976.0
2020-06-08 10:25:00,41.98,41.98,41.7,41.73,103192.0,39.184,39.184,38.9226,38.9506,103192.0
2020-06-08 10:30:00,41.74,41.79,41.61,41.66,91904.0,38.9599,39.0066,38.8386,38.8853,91904.0
2020-06-08 10:35:00,41.67,41.75,41.63,41.73,74456.0,38.8946,38.9693,38.8573,38.9506,74456.0
2020-06-08 10:40:00,41.73,41.87,41.71,41.86,46205.0,38.9506,39.0813,38.9319,39.072,46205.0
2020-06-08 10:45:00,41.86,41.92,41.81,41.84,78113.0,39.072,39.128,39.0253,39.0533,78113.0
2020-06-08 10:50:00,41.84,41.97,41.83,41.93,78954.0,39.0533,39.1746,39.044,39.1373,78954.0
2020-06-08 10:55:00,41.92,41.98,41.85,41.89,49033.0,39.128,39.184,39.0626,39.1,49033.0
2020-06-08 11:00:00,41.89,41.91,41.8,41.81,50143.0,39.1,39.1186,39.016,39.0253,50143.0
2020-06-08 11:05:00,41.82,41.84,41.78,41.79,82756.0,39.0346,39.0533,38.9973,39.0066,82756.0
2020-06-08 11:10:00,41.79,41.96,41.77,41.91,77548.0,39.0066,39.1653,38.988,39.1186,77548.0
2020-06-08 11:15:00,41.9,42.1,41.9,42.02,88296.0,39.1093,39.296,39.1093,39.2213,88296.0
2020-06-08 11:20:00,42.02,42.02,41.93,41.95,99115.0,39.2213,39.2213,39.1373,39.156,99115.0
2020-06-08 11:25:00,41.94,42.0,41.93,41.95,77311.0,39.1466,39.2026,39.1373,39.156,77311.0
2020-06-08 11:30:00,41.94,41.96,41.86,41.9,53014.0,39.1466,39.1653,39.072,39.1093,53014.0
2020-06-08 11:35:00,41.9,41.93,41.74,41.78,58409.0,39.1093,39.1373,38.9599,38.9973,58409.0
2020-06-08 11:40:00,41.77,41.8,41.64,41.67,93748.0,38.988,39.016,38.8666,38.8946,93748.0
2020-06-08 11:45:00,41.66,41.76,41.58,41.59,149481.0,38.8853,38.9786,38.8106,38.8199,149481.0
2020-06-08 11:50:00,41.58,41.68,41.55,41.57,106165.0,38.8106,38.9039,38.7826,38.8013,106165.0
2020-06-08 11:55:00,41.57,41.58,41.42,41.46,153704.0,38.8013,38.8106,38.6613,38.6986,153704.0
2020-06-08 12:00:00,41.46,41.5,41.38,41.45,91760.0,38.6986,38.7359,38.6239,38.6893,91760.0
2020-06-08 12:05:00,41.45,41.46,41.37,41.46,99934.0,38.6893,38.6986,38.6146,38.6986,99934.0
2020-06-08 12:10:00,41.46,41.56,41.42,41.46,117995.0,38.6986,38.7919,38.6613,38.6986,117995.0
2020-06-08 12:15:00,41.46,41.58,41.46,41.51,56301.0,38.6986,38.8106,38.6986,38.7453,56301.0
2020-06-08 12:20:00,41.5,41.6,41.5,41.58,56352.0,38.7359,38.8293,38.7359,38.8106,56352.0
2020-06-08 12:25:00,41.58,41.6,41.47,41.51,59950.0,38.8106,38.8293,38.7079,38.7453,59950.0
2020-06-08 12:30:00,41.5,41.52,41.46,41.5,66527.0,38.7359,38.7546,38.6986,38.7359,66527.0
2020-06-08 12:35:00,41.5,41.57,41.49,41.57,38345.0,38.7359,38.8013,38.7266,38.8013,38345.0
2020-06-08 12:40:00,41.57,41.58,41.44,41.44,51981.0,38.8013,38.8106,38.6799,38.6799,51981.0
2020-06-08 12:45:00,41.44,41.46,41.36,41.37,79839.0,38.6799,38.6986,38.6053,38.6146,79839.0
2020-06-08 12:50:00,41.38,41.42,41.32,41.33,91382.0,38.6239,38.6613,38.5679,38.5773,91382.0
2020-06-08 12:55:00,41.34,41.38,41.32,41.35,39884.0,38.5866,38.6239,38.5679,38.5959,39884.0
2020-06-08 13:00:00,41.36,41.43,41.36,41.43,55604.0,38.6053,38.6706,38.6053,38.6706,55604.0
2020-06-08 13:05:00,41.43,41.47,41.39,41.45,50454.0,38.6706,38.7079,38.6333,38.6893,50454.0
2020-06-08 13:10:00,41.45,41.49,41.43,41.48,68156.0,38.6893,38.7266,38.6706,38.7173,68156.0
2020-06-08 13:15:00,41.48,41.57,41.43,41.55,124456.0,38.7173,38.8013,38.6706,38.7826,124456.0
2020-06-08 13:20:00,41.53,41.58,41.51,41.58,102125.0,38.7639,38.8106,38.7453,38.8106,102125.0
2020-06-08 13:25:00,41.58,41.65,41.57,41.62,48684.0,38.8106,38.8759,38.8013,38.8479,48684.0
2020-06-08 13:30:00,41.63,41.63,41.49,41.61,65578.0,38.8573,38.8573,38.7266,38.8386,65578.0
2020-06-08 13:35:00,41.61,41.65,41.54,41.63,53083.0,38.8386,38.8759,38.7733,38.8573,53083.0
2020-06-08 13:40:00,41.63,41.64,41.54,41.54,27991.0,38.8573,38.8666,38.7733,38.7733,27991.0
2020-06-08 13:45:00,41.55,41.61,41.54,41.61,47561.0,38.7826,38.8386,38.7733,38.8386,47561.0
2020-06-08 13:50:00,41.61,41.63,41.58,41.59,31341.0,38.8386,38.8573,38.8106,38.8199,31341.0
2020-06-08 13:55:00,41.58,41.65,41.58,41.64,34672.0,38.8106,38.8759,38.8106,38.8666,34672.0
2020-06-08 14:00:00,41.64,41.66,41.6,41.64,38311.0,38.8666,38.8853,38.8293,38.8666,38311.0
2020-06-08 14:05:00,41.63,41.68,41.63,41.64,30635.0,38.8573,38.9039,38.8573,38.8666,30635.0
2020-06-08 14:10:00,41.64,41.69,41.62,41.66,45819.0,38.8666,38.9133,38.8479,38.8853,45819.0
2020-06-08 14:15:00,41.67,41.7,41.5,41.58,138502.0,38.8946,38.9226,38.7359,38.8106,138502.0
2020-06-08 14:20:00,41.58,41.59,41.52,41.56,130232.0,38.8106,38.8199,38.7546,38.7919,130232.0
2020-06-08 14:25:00,41.55,41.66,41.54,41.57,106718.0,38.7826,38.8853,38.7733,38.8013,106718.0
2020-06-08 14:30:00,41.57,41.6,41.5,41.54,87024.0,38.8013,38.8293,38.7359,38.7733,87024.0
2020-06-08 14:35:00,41.54,41.56,41.44,41.47,108308.0,38.7733,38.7919,38.6799,38.7079,108308.0
2020-06-08 14:40:00,41.46,41.57,41.39,41.56,152275.0,38.6986,38.8013,38.6333,38.7919,152275.0
2020-06-08 14:45:00,41.57,41.58,41.51,41.58,81178.0,38.8013,38.8106,38.7453,38.8106,81178.0
2020-06-08 14:50:00,41.57,41.62,41.53,41.56,111820.0,38.8013,38.8479,38.7639,38.7919,111820.0
2020-06-08 14:55:00,41.56,41.58,41.5,41.51,73910.0,38.7919,38.8106,38.7359,38.7453,73910.0
2020-06-08 15:00:00,41.52,41.57,41.48,41.51,83807.0,38.7546,38.8013,38.7173,38.7453,83807.0
2020-06-08 15:05:00,41.51,41.53,41.45,41.47,150663.0,38.7453,38.7639,38.6893,38.7079,150663.0
2020-06-08 15:10:00,41.47,41.61,41.46,41.59,101995.0,38.7079,38.8386,38.6986,38.8199,101995.0
2020-06-08 15:15:00,41.58,41.65,41.55,41.65,78512.0,38.8106,38.8759,38.7826,38.8759,78512.0
2020-06-08 15:20:00,41.65,41.71,41.64,41.7,98335.0,38.8759,38.9319,38.8666,38.9226,98335.0
2020-06-08 15:25:00,41.69,41.69,41.54,41.59,129293.0,38.9133,38.9133,38.7733,38.8199,129293.0
2020-06-08 15:30:00,41.59,41.74,41.58,41.68,130560.0,38.8199,38.9599,38.8106,38.9039,130560.0
2020-06-08 15:35:00,41.69,41.75,41.66,41.73,153490.0,38.9133,38.9693,38.8853,38.9506,153490.0
2020-06-08 15:40:00,41.73,41.81,41.7,41.73,123188.0,38.9506,39.0253,38.9226,38.9506,123188.0
2020-06-08 15:45:00,41.73,41.81,41.67,41.8,414306.0,38.9506,39.0253,38.8946,39.016,414306.0
2020-06-08 15:50:00,41.81,42.0,41.65,41.69,378965.0,39.0253,39.2026,38.8759,38.9133,378965.0
2020-06-08 15:55:00,41.69,41.82,41.62,41.82,1157332.0,38.9133,39.0346,38.8479,39.0346,1157332.0
2020-06-09 09:30:00,40.65,40.89,40.34,40.87,229038.0,37.9425,38.1666,37.6532,38.1479,229038.0
2020-06-09 09:35:00,40.86,41.09,40.85,40.9,139884.0,38.1386,38.3532,38.1292,38.1759,139884.0
2020-06-09 09:40:00,40.92,40.95,40.78,40.89,89391.0,38.1946,38.2226,38.0639,38.1666,89391.0
2020-06-09 09:45:00,40.89,41.05,40.85,40.9,89943.0,38.1666,38.3159,38.1292,38.1759,89943.0
2020-06-09 09:50:00,40.89,41.0,40.82,40.89,360965.0,38.1666,38.2692,38.1012,38.1666,360965.0
2020-06-09 09:55:00,40.9,41.03,40.9,40.94,105988.0,38.1759,38.2972,38.1759,38.2132,105988.0
2020-06-09 10:00:00,40.94,40.96,40.75,40.8,83230.0,38.2132,38.2319,38.0359,38.0826,83230.0
2020-06-09 10:05:00,40.79,40.83,40.7,40.75,80906.0,38.0732,38.1106,37.9892,38.0359,80906.0
2020-06-09 10:10:00,40.74,40.77,40.65,40.75,117550.0,38.0266,38.0546,37.9425,38.0359,117550.0
2020-06-09 10:15:00,40.74,40.84,40.6,40.66,93420.0,38.0266,38.1199,37.8959,37.9519,93420.0
2020-06-09 10:20:00,40.65,40.79,40.63,40.78,70648.0,37.9425,38.0732,37.9239,38.0639,70648.0
2020-06-09 10:25:00,40.77,40.81,40.65,40.68,96142.0,38.0546,38.0919,37.9425,37.9706,96142.0
2020-06-09 10:30:00,40.67,40.7,40.51,40.53,76724.0,37.9612,37.9892,37.8119,37.8305,76724.0
2020-06-09 10:35:00,40.53,40.56,40.46,40.51,65605.0,37.8305,37.8585,37.7652,37.8119,65605.0
2020-06-09 10:40:00,40.51,40.52,40.37,40.38,65702.0,37.8119,37.8212,37.6812,37.6905,65702.0
2020-06-09 10:45:00,40.37,40.54,40.32,40.54,610316.0,37.6812,37.8399,37.6345,37.8399,610316.0
2020-06-09 10:50:00,40.54,40.75,40.53,40.74,165826.0,37.8399,38.0359,37.8305,38.0266,165826.0
2020-06-09 10:55:00,40.74,40.79,40.61,40.69,48015.0,38.0266,38.0732,37.9052,37.9799,48015.0
2020-06-09 11:00:00,40.68,40.81,40.63,40.8,74675.0,37.9706,38.0919,37.9239,38.0826,74675.0
2020-06-09 11:05:00,40.82,40.82,40.65,40.68,135762.0,38.1012,38.1012,37.9425,37.9706,135762.0
2020-06-09 11:10:00,40.68,40.75,40.66,40.73,57190.0,37.9706,38.0359,37.9519,38.0172,57190.0
2020-06-09 11:15:00,40.73,40.87,40.68,40.87,168312.0,38.0172,38.1479,37.9706,38.1479,168312.0
2020-06-09 11:20:00,40.86,40.92,40.78,40.8,583060.0,38.1386,38.1946,38.0639,38.0826,583060.0
2020-06-09 11:25:00,40.8,40.92,40.77,40.91,63886.0,38.0826,38.1946,38.0546,38.1852,63886.0
2020-06-09 11:30:00,40.9,40.91,40.8,40.81,66837.0,38.1759,38.1852,38.0826,38.0919,66837.0
2020-06-09 11:35:00,40.82,40.84,40.76,40.79,62762.0,38.1012,38.1199,38.0452,38.0732,62762.0
2020-06-09 11:40:00,40.79,40.94,40.78,40.93,53264.0,38.0732,38.2132,38.0639,38.2039,53264.0
2020-06-09 11:45:00,40.93,40.94,40.7,40.7,54710.0,38.2039,38.2132,37.9892,37.9892,54710.0
2020-06-09 11:50:00,40.71,40.71,40.55,40.62,54062.0,37.9986,37.9986,37.8492,37.9145,54062.0
2020-06-09 11:55:00,40.62,40.62,40.52,40.52,40769.0,37.9145,37.9145,37.8212,37.8212,40769.0
2020-06-09 12:00:00,40.52,40.53,40.45,40.45,33277.0,37.8212,37.8305,37.7559,37.7559,33277.0
2020-06-09 12:05:00,40.44,40.54,40.44,40.53,43397.0,37.7465,37.8399,37.7465,37.8305,43397.0
2020-06-09 12:10:00,40.52,40.62,40.48,40.59,50789.0,37.8212,37.9145,37.7839,37.8865,50789.0
2020-06-09 12:15:00,40.58,40.68,40.58,40.66,51127.0,37.8772,37.9706,37.8772,37.9519,51127.0
2020-06-09 12:20:00,40.66,40.72,40.66,40.71,34387.0,37.9519,38.0079,37.9519,37.9986,34387.0
2020-06-09 12:25:00,40.72,40.76,40.69,40.7,41862.0,38.0079,38.0452,37.9799,37.9892,41862.0
2020-06-09 12:30:00,40.71,40.8,40.71,40.72,62626.0,37.9986,38.0826,37.9986,38.0079,62626.0
2020-06-09 12:35:00,40.73,40.8,40.73,40.78,45398.0,38.0172,38.0826,38.0172,38.0639,45398.0
2020-06-09 12:40:00,40.78,40.79,40.7,40.71,34331.0,38.0639,38.0732,37.9892,37.9986,34331.0
2020-06-09 12:45:00,40.71,40.73,40.65,40.68,38850.0,37.9986,38.0172,37.9425,37.9706,38850.0
2020-06-09 12:50:00,40.68,40.71,40.64,40.65,32435.0,37.9706,37.9986,37.9332,37.9425,32435.0
2020-06-09 12:55:00,40.65,40.75,40.64,40.75,53531.0,37.9425,38.0359,37.9332,38.0359,53531.0
2020-06-09 13:00:00,40.75,40.8,40.7,40.7,50468.0,38.0359,38.0826,37.9892,37.9892,50468.0
2020-06-09 13:05:00,40.71,40.73,40.64,40.64,53621.0,37.9986,38.0172,37.9332,37.9332,53621.0
2020-06-09 13:10:00,40.65,40.69,40.61,40.66,79264.0,37.9425,37.9799,37.9052,37.9519,79264.0
2020-06-09 13:15:00,40.65,40.7,40.6,40.61,200031.0,37.9425,37.9892,37.8959,37.9052,200031.0
2020-06-09 13:20:00,40.61,40.64,40.57,40.62,201526.0,37.9052,37.9332,37.8679,37.9145,201526.0
2020-06-09 13:25:00,40.63,40.68,40.59,40.62,147178.0,37.9239,37.9706,37.8865,37.9145,147178.0
2020-06-09 13:30:00,40.61,40.64,40.58,40.59,85051.0,37.9052,37.9332,37.8772,37.8865,85051.0
2020-06-09 13:35:00,40.59,40.61,40.48,40.49,56055.0,37.8865,37.9052,37.7839,37.7932,56055.0
2020-06-09 13:40:00,40.49,40.5,40.42,40.43,78571.0,37.7932,37.8025,37.7279,37.7372,78571.0
2020-06-09 13:45:00,40.43,40.46,40.42,40.44,48034.0,37.7372,37.7652,37.7279,37.7465,48034.0
2020-06-09 13:50:00,40.44,40.46,40.41,40.42,59628.0,37.7465,37.7652,37.7185,37.7279,59628.0
2020-06-09 13:55:00,40.41,40.46,40.38,40.46,47626.0,37.7185,37.7652,37.6905,37.7652,47626.0
2020-06-09 14:00:00,40.46,40.46,40.33,40.46,54471.0,37.7652,37.7652,37.6439,37.7652,54471.0
2020-06-09 14:05:00,40.46,40.47,40.36,40.4,36101.0,37.7652,37.7745,37.6719,37.7092,36101.0
2020-06-09 14:10:00,40.4,40.44,40.38,40.43,55132.0,37.7092,37.7465,37.6905,37.7372,55132.0
2020-06-09 14:15:00,40.43,40.44,40.38,40.41,72962.0,37.7372,37.7465,37.6905,37.7185,72962.0
2020-06-09 14:20:00,40.4,40.42,40.36,40.4,72087.0,37.7092,37.7279,37.6719,37.7092,72087.0
2020-06-09 14:25:00,40.4,40.45,40.39,40.42,57032.0,37.7092,37.7559,37.6999,37.7279,57032.0
2020-06-09 14:30:00,40.41,40.44,40.38,40.41,55232.0,37.7185,37.7465,37.6905,37.7185,55232.0
2020-06-09 14:35:00,40.41,40.41,40.23,40.25,103055.0,37.7185,37.7185,37.5505,37.5692,103055.0
2020-06-09 14:40:00,40.26,40.31,40.24,40.27,66996.0,37.5785,37.6252,37.5599,37.5879,66996.0
2020-06-09 14:45:00,40.26,40.31,40.2,40.29,101159.0,37.5785,37.6252,37.5225,37.6065,101159.0
2020-06-09 14:50:00,40.28,40.35,40.26,40.34,298738.0,37.5972,37.6625,37.5785,37.6532,298738.0
2020-06-09 14:55:00,40.35,40.4,40.29,40.35,75705.0,37.6625,37.7092,37.6065,37.6625,75705.0
2020-06-09 15:00:00,40.36,40.4,40.29,40.32,100216.0,37.6719,37.7092,37.6065,37.6345,100216.0
2020-06-09 15:05:00,40.32,40.33,40.25,40.26,107071.0,37.6345,37.6439,37.5692,37.5785,107071.0
2020-06-09 15:10:00,40.27,40.34,40.25,40.32,91609.0,37.5879,37.6532,37.5692,37.6345,91609.0
2020-06-09 15:15:00,40.33,40.41,40.32,40.39,137743.0,37.6439,37.7185,37.6345,37.6999,137743.0
2020-06-09 15:20:00,40.38,40.46,40.37,40.42,92952.0,37.6905,37.7652,37.6812,37.7279,92952.0
2020-06-09 15:25:00,40.43,40.5,40.36,40.49,122641.0,37.7372,37.8025,37.6719,37.7932,122641.0
2020-06-09 15:30:00,40.48,40.55,40.36,40.37,254384.0,37.7839,37.8492,37.6719,37.6812,254384.0
2020-06-09 15:35:00,40.38,40.48,40.36,40.46,142168.0,37.6905,37.7839,37.6719,37.7652,142168.0
2020-06-09 15:40:00,40.45,40.48,40.39,40.43,154579.0,37.7559,37.7839,37.6999,37.7372,154579.0
2020-06-09 15:45:00,40.43,40.44,40.26,40.27,191127.0,37.7372,37.7465,37.5785,37.5879,191127.0
2020-06-09 15:50:00,40.26,40.26,40.09,40.16,476263.0,37.5785,37.5785,37.4198,37.4852,476263.0
2020-06-09 15:55:00,40.17,40.27,40.16,40.18,690438.0,37.4945,37.5879,37.4852,37.5039,690438.0
2020-06-10 09:30:00,39.65,39.95,39.47,39.48,210548.0,37.0092,37.2892,36.8411,36.8505,210548.0
2020-06-10 09:35:00,39.47,39.57,39.26,39.32,186750.0,36.8411,36.9345,36.6451,36.7011,186750.0
2020-06-10 09:40:00,39.32,39.37,39.15,39.16,131567.0,36.7011,36.7478,36.5425,36.5518,131567.0
2020-06-10 09:45:00,39.16,39.38,39.14,39.2,149685.0,36.5518,36.7571,36.5331,36.5891,149685.0
2020-06-10 09:50:00,39.19,39.28,39.07,39.07,170773.0,36.5798,36.6638,36.4678,36.4678,170773.0
2020-06-10 09:55:00,39.08,39.13,38.99,39.08,141845.0,36.4771,36.5238,36.3931,36.4771,141845.0
2020-06-10 10:00:00,39.08,39.08,38.96,39.01,160228.0,36.4771,36.4771,36.3651,36.4118,160228.0
2020-06-10 10:05:00,39.01,39.05,38.91,38.96,105598.0,36.4118,36.4491,36.3184,36.3651,105598.0
2020-06-10 10:10:00,38.96,38.98,38.8,38.84,83346.0,36.3651,36.3838,36.2158,36.2531,83346.0
2020-06-10 10:15:00,38.82,38.98,38.81,38.82,56217.0,36.2344,36.3838,36.2251,36.2344,56217.0
2020-06-10 10:20:00,38.82,38.85,38.62,38.76,222121.0,36.2344,36.2624,36.0478,36.1784,222121.0
2020-06-10 10:25:00,38.75,38.96,38.75,38.92,91490.0,36.1691,36.3651,36.1691,36.3278,91490.0
2020-06-10 10:30:00,38.92,39.0,38.89,38.98,143595.0,36.3278,36.4024,36.2998,36.3838,143595.0
2020-06-10 10:35:00,38.99,39.2,38.98,39.16,68177.0,36.3931,36.5891,36.3838,36.5518,68177.0
2020-06-10 10:40:00,39.16,39.2,39.09,39.1,81408.0,36.5518,36.5891,36.4865,36.4958,81408.0
2020-06-10 10:45:00,39.11,39.16,38.97,39.01,59963.0,36.5051,36.5518,36.3744,36.4118,59963.0
2020-06-10 10:50:00,39.03,39.1,38.99,39.0,43331.0,36.4304,36.4958,36.3931,36.4024,43331.0
2020-06-10 10:55:00,39.01,39.05,38.98,39.03,84375.0,36.4118,36.4491,36.3838,36.4304,84375.0
2020-06-10 11:00:00,39.04,39.05,38.93,38.95,184464.0,36.4398,36.4491,36.3371,36.3558,184464.0
2020-06-10 11:05:00,38.94,39.0,38.93,38.96,275316.0,36.3464,36.4024,36.3371,36.3651,275316.0
2020-06-10 11:10:00,38.96,39.04,38.91,38.97,151820.0,36.3651,36.4398,36.3184,36.3744,151820.0
2020-06-10 11:15:00,38.97,39.08,38.96,39.07,77529.0,36.3744,36.4771,36.3651,36.4678,77529.0
2020-06-10 11:20:00,39.08,39.22,39.03,39.2,445493.0,36.4771,36.6078,36.4304,36.5891,445493.0
2020-06-10 11:25:00,39.2,39.32,39.16,39.21,79925.0,36.5891,36.7011,36.5518,36.5985,79925.0
2020-06-10 11:30:00,39.22,39.23,39.01,39.01,90001.0,36.6078,36.6171,36.4118,36.4118,90001.0
2020-06-10 11:35:00,39.0,39.09,38.97,39.09,100453.0,36.4024,36.4865,36.3744,36.4865,100453.0
2020-06-10 11:40:00,39.09,39.19,39.05,39.14,122727.0,36.4865,36.5798,36.4491,36.5331,122727.0
2020-06-10 11:45:00,39.14,39.17,39.09,39.17,66373.0,36.5331,36.5611,36.4865,36.5611,66373.0
2020-06-10 11:50:00,39.17,39.23,39.11,39.21,47795.0,36.5611,36.6171,36.5051,36.5985,47795.0
2020-06-10 11:55:00,39.21,39.23,39.16,39.18,40466.0,36.5985,36.6171,36.5518,36.5705,40466.0
2020-06-10 12:00:00,39.18,39.22,39.15,39.19,53388.0,36.5705,36.6078,36.5425,36.5798,53388.0
2020-06-10 12:05:00,39.18,39.18,39.05,39.11,53575.0,36.5705,36.5705,36.4491,36.5051,53575.0
2020-06-10 12:10:00,39.11,39.12,39.03,39.05,70321.0,36.5051,36.5145,36.4304,36.4491,70321.0
2020-06-10 12:15:00,39.05,39.12,39.0,39.08,60830.0,36.4491,36.5145,36.4024,36.4771,60830.0
2020-06-10 12:20:00,39.09,39.17,39.08,39.16,31555.0,36.4865,36.5611,36.4771,36.5518,31555.0
2020-06-10 12:25:00,39.16,39.17,39.04,39.04,71118.0,36.5518,36.5611,36.4398,36.4398,71118.0
2020-06-10 12:30:00,39.04,39.05,38.99,39.02,39332.0,36.4398,36.4491,36.3931,36.4211,39332.0
2020-06-10 12:35:00,39.01,39.13,39.0,39.12,43243.0,36.4118,36.5238,36.4024,36.5145,43243.0
2020-06-10 12:40:00,39.13,39.21,39.12,39.19,55000.0,36.5238,36.5985,36.5145,36.5798,55000.0
2020-06-10 12:45:00,39.19,39.19,39.11,39.14,30283.0,36.5798,36.5798,36.5051,36.5331,30283.0
2020-06-10 12:50:00,39.14,39.14,39.07,39.09,31853.0,36.5331,36.5331,36.4678,36.4865,31853.0
2020-06-10 12:55:00,39.09,39.12,39.08,39.11,42568.0,36.4865,36.5145,36.4771,36.5051,42568.0
2020-06-10 13:00:00,39.11,39.11,39.03,39.08,39082.0,36.5051,36.5051,36.4304,36.4771,39082.0
2020-06-10 13:05:00,39.08,39.16,39.03,39.16,33324.0,36.4771,36.5518,36.4304,36.5518,33324.0
2020-06-10 13:10:00,39.15,39.19,39.09,39.16,68930.0,36.5425,36.5798,36.4865,36.5518,68930.0
2020-06-10 13:15:00,39.16,39.21,39.12,39.2,87790.0,36.5518,36.5985,36.5145,36.5891,87790.0
2020-06-10 13:20:00,39.2,39.31,39.17,39.29,108127.0,36.5891,36.6918,36.5611,36.6731,108127.0
2020-06-10 13:25:00,39.28,39.31,39.25,39.28,49658.0,36.6638,36.6918,36.6358,36.6638,49658.0
2020-06-10 13:30:00,39.29,39.32,39.24,39.27,56801.0,36.6731,36.7011,36.6265,36.6545,56801.0
2020-06-10 13:35:00,39.27,39.33,39.24,39.25,50491.0,36.6545,36.7105,36.6265,36.6358,50491.0
2020-06-10 13:40:00,39.25,39.3,39.22,39.25,50421.0,36.6358,36.6825,36.6078,36.6358,50421.0
2020-06-10 13:45:00,39.26,39.28,39.24,39.26,38125.0,36.6451,36.6638,36.6265,36.6451,38125.0
2020-06-10 13:50:00,39.25,39.26,39.2,39.24,41359.0,36.6358,36.6451,36.5891,36.6265,41359.0
2020-06-10 13:55:00,39.23,39.27,39.2,39.22,30504.0,36.6171,36.6545,36.5891,36.6078,30504.0
2020-06-10 14:00:00,39.24,39.58,39.06,39.47,142389.0,36.6265,36.9438,36.4584,36.8411,142389.0
2020-06-10 14:05:00,39.47,39.55,39.26,39.32,93279.0,36.8411,36.9158,36.6451,36.7011,93279.0
2020-06-10 14:10:00,39.32,39.38,39.25,39.25,57979.0,36.7011,36.7571,36.6358,36.6358,57979.0
2020-06-10 14:15:00,39.26,39.31,39.19,39.23,98917.0,36.6451,36.6918,36.5798,36.6171,98917.0
2020-06-10 14:20:00,39.22,39.23,38.88,38.91,145042.0,36.6078,36.6171,36.2904,36.3184,145042.0
2020-06-10 14:25:00,38.9,38.93,38.83,38.85,189987.0,36.3091,36.3371,36.2438,36.2624,189987.0
2020-06-10 14:30:00,38.86,38.89,38.76,38.76,126160.0,36.2718,36.2998,36.1784,36.1784,126160.0
2020-06-10 14:35:00,38.75,38.81,38.57,38.59,133352.0,36.1691,36.2251,36.0011,36.0198,133352.0
2020-06-10 14:40:00,38.59,38.62,38.45,38.62,172016.0,36.0198,36.0478,35.8891,36.0478,172016.0
2020-06-10 14:45:00,38.61,38.61,38.43,38.45,173648.0,36.0384,36.0384,35.8704,35.8891,173648.0
2020-06-10 14:50:00,38.43,38.51,38.2,38.28,174562.0,35.8704,35.9451,35.6557,35.7304,174562.0
2020-06-10 14:55:00,38.27,38.36,38.21,38.3,83962.0,35.7211,35.8051,35.6651,35.7491,83962.0
2020-06-10 15:00:00,38.3,38.32,38.09,38.1,198266.0,35.7491,35.7677,35.5531,35.5624,198266.0
2020-06-10 15:05:00,38.1,38.33,38.04,38.25,300610.0,35.5624,35.7771,35.5064,35.7024,300610.0
2020-06-10 15:10:00,38.25,38.45,38.23,38.39,107373.0,35.7024,35.8891,35.6837,35.8331,107373.0
2020-06-10 15:15:00,38.4,38.46,38.34,38.41,80889.0,35.8424,35.8984,35.7864,35.8517,80889.0
2020-06-10 15:20:00,38.4,38.42,38.34,38.34,73897.0,35.8424,35.8611,35.7864,35.7864,73897.0
2020-06-10 15:25:00,38.34,38.54,38.21,38.52,164973.0,35.7864,35.9731,35.6651,35.9544,164973.0
2020-06-10 15:30:00,38.52,38.61,38.47,38.57,145477.0,35.9544,36.0384,35.9077,36.0011,145477.0
2020-06-10 15:35:00,38.57,38.58,38.46,38.57,228432.0,36.0011,36.0104,35.8984,36.0011,228432.0
2020-06-10 15:40:00,38.58,38.59,38.4,38.4,188747.0,36.0104,36.0198,35.8424,35.8424,188747.0
2020-06-10 15:45:00,38.39,38.41,38.16,38.33,202866.0,35.8331,35.8517,35.6184,35.7771,202866.0
2020-06-10 15:50:00,38.34,38.45,38.26,38.28,287537.0,35.7864,35.8891,35.7117,35.7304,287537.0
2020-06-10 15:55:00,38.27,38.33,38.1,38.15,766403.0,35.7211,35.7771,35.5624,35.6091,766403.0
2020-06-11 09:30:00,36.93,36.93,36.34,36.64,462179.0,34.4703,34.4703,33.9196,34.1996,462179.0
2020-06-11 09:35:00,36.67,36.82,36.6,36.7,237046.0,34.2276,34.3676,34.1623,34.2556,237046.0
2020-06-11 09:40:00,36.7,36.97,36.62,36.84,290353.0,34.2556,34.5077,34.181,34.3863,290353.0
2020-06-11 09:45:00,36.84,37.19,36.81,37.05,295893.0,34.3863,34.713,34.3583,34.5823,295893.0
2020-06-11 09:50:00,37.03,37.29,36.94,37.27,146508.0,34.5637,34.8063,34.4796,34.7877,146508.0
2020-06-11 09:55:00,37.27,37.41,37.21,37.29,146195.0,34.7877,34.9183,34.7317,34.8063,146195.0
2020-06-11 10:00:00,37.27,37.44,37.17,37.27,152246.0,34.7877,34.9463,34.6943,34.7877,152246.0
2020-06-11 10:05:00,37.27,37.43,37.24,37.4,144884.0,34.7877,34.937,34.7597,34.909,144884.0
2020-06-11 10:10:00,37.39,37.44,37.25,37.32,307013.0,34.8997,34.9463,34.769,34.8343,307013.0
2020-06-11 10:15:00,37.32,37.45,37.28,37.38,98177.0,34.8343,34.9557,34.797,34.8903,98177.0
2020-06-11 10:20:00,37.37,37.57,37.36,37.44,88505.0,34.881,35.0677,34.8717,34.9463,88505.0
2020-06-11 10:25:00,37.44,37.49,37.35,37.37,79209.0,34.9463,34.993,34.8623,34.881,79209.0
2020-06-11 10:30:00,37.37,37.56,37.37,37.47,105163.0,34.881,35.0584,34.881,34.9743,105163.0
2020-06-11 10:35:00,37.46,37.47,37.31,37.33,103763.0,34.965,34.9743,34.825,34.8437,103763.0
2020-06-11 10:40:00,37.32,37.34,37.24,37.25,66089.0,34.8343,34.853,34.7597,34.769,66089.0
2020-06-11 10:45:00,37.26,37.33,37.22,37.3,80887.0,34.7783,34.8437,34.741,34.8157,80887.0
2020-06-11 10:50:00,37.29,37.51,37.28,37.5,73369.0,34.8063,35.0117,34.797,35.0024,73369.0
2020-06-11 10:55:00,37.49,37.5,37.35,37.39,73362.0,34.993,35.0024,34.8623,34.8997,73362.0
2020-06-11 11:00:00,37.38,37.38,37.21,37.35,77000.0,34.8903,34.8903,34.7317,34.8623,77000.0
2020-06-11 11:05:00,37.36,37.38,37.27,37.28,80543.0,34.8717,34.8903,34.7877,34.797,80543.0
2020-06-11 11:10:00,37.27,37.31,37.21,37.23,56936.0,34.7877,34.825,34.7317,34.7503,56936.0
2020-06-11 11:15:00,37.24,37.35,37.23,37.32,39795.0,34.7597,34.8623,34.7503,34.8343,39795.0
2020-06-11 11:20:00,37.33,37.4,37.3,37.33,65371.0,34.8437,34.909,34.8157,34.8437,65371.0
2020-06-11 11:25:00,37.33,37.36,37.27,37.33,64270.0,34.8437,34.8717,34.7877,34.8437,64270.0
2020-06-11 11:30:00,37.32,37.38,37.25,37.29,56514.0,34.8343,34.8903,34.769,34.8063,56514.0
2020-06-11 11:35:00,37.29,37.3,37.15,37.16,93881.0,34.8063,34.8157,34.6757,34.685,93881.0
2020-06-11 11:40:00,37.14,37.25,37.1,37.24,53522.0,34.6663,34.769,34.629,34.7597,53522.0
2020-06-11 11:45:00,37.25,37.25,37.05,37.11,86964.0,34.769,34.769,34.5823,34.6383,86964.0
2020-06-11 11:50:00,37.11,37.15,37.05,37.12,48991.0,34.6383,34.6757,34.5823,34.6477,48991.0
2020-06-11 11:55:00,37.12,37.16,37.06,37.16,50887.0,34.6477,34.685,34.5917,34.685,50887.0
2020-06-11 12:00:00,37.15,37.19,37.04,37.14,77929.0,34.6757,34.713,34.573,34.6663,77929.0
2020-06-11 12:05:00,37.14,37.17,37.08,37.09,51660.0,34.6663,34.6943,34.6103,34.6197,51660.0
2020-06-11 12:10:00,37.1,37.14,37.04,37.06,43769.0,34.629,34.6663,34.573,34.5917,43769.0
2020-06-11 12:15:00,37.06,37.13,37.01,37.08,72204.0,34.5917,34.657,34.545,34.6103,72204.0
2020-06-11 12:20:00,37.09,37.22,37.09,37.16,77609.0,34.6197,34.741,34.6197,34.685,77609.0
2020-06-11 12:25:00,37.16,37.17,37.03,37.09,81461.0,34.685,34.6943,34.5637,34.6197,81461.0
2020-06-11 12:30:00,37.09,37.32,37.09,37.25,62524.0,34.6197,34.8343,34.6197,34.769,62524.0
2020-06-11 12:35:00,37.25,37.32,37.21,37.22,52135.0,34.769,34.8343,34.7317,34.741,52135.0
2020-06-11 12:40:00,37.22,37.27,37.18,37.23,56927.0,34.741,34.7877,34.7037,34.7503,56927.0
2020-06-11 12:45:00,37.23,37.3,37.15,37.19,43188.0,34.7503,34.8157,34.6757,34.713,43188.0
2020-06-11 12:50:00,37.19,37.19,37.06,37.06,85126.0,34.713,34.713,34.5917,34.5917,85126.0
2020-06-11 12:55:00,37.06,37.19,37.05,37.19,50873.0,34.5917,34.713,34.5823,34.713,50873.0
2020-06-11 13:00:00,37.18,37.32,37.14,37.32,76432.0,34.7037,34.8343,34.6663,34.8343,76432.0
2020-06-11 13:05:00,37.32,37.33,37.23,37.26,48737.0,34.8343,34.8437,34.7503,34.7783,48737.0
2020-06-11 13:10:00,37.25,37.25,37.17,37.22,49725.0,34.769,34.769,34.6943,34.741,49725.0
2020-06-11 13:15:00,37.21,37.21,37.05,37.06,88470.0,34.7317,34.7317,34.5823,34.5917,88470.0
2020-06-11 13:20:00,37.05,37.1,36.99,37.01,61970.0,34.5823,34.629,34.5263,34.545,61970.0
2020-06-11 13:25:00,37.01,37.01,36.89,36.91,97987.0,34.545,34.545,34.433,34.4516,97987.0
2020-06-11 13:30:00,36.92,36.97,36.84,36.92,53479.0,34.461,34.5077,34.3863,34.461,53479.0
2020-06-11 13:35:00,36.92,36.93,36.83,36.83,45271.0,34.461,34.4703,34.377,34.377,45271.0
2020-06-11 13:40:00,36.83,36.85,36.73,36.74,43683.0,34.377,34.3956,34.2836,34.293,43683.0
2020-06-11 13:45:00,36.74,36.86,36.71,36.81,54957.0,34.293,34.405,34.265,34.3583,54957.0
2020-06-11 13:50:00,36.8,36.91,36.78,36.91,59537.0,34.349,34.4516,34.3303,34.4516,59537.0
2020-06-11 13:55:00,36.91,37.0,36.88,36.97,45689.0,34.4516,34.5357,34.4236,34.5077,45689.0
2020-06-11 14:00:00,36.95,36.97,36.74,36.77,65450.0,34.489,34.5077,34.293,34.321,65450.0
2020-06-11 14:05:00,36.78,36.88,36.78,36.82,58548.0,34.3303,34.4236,34.3303,34.3676,58548.0
2020-06-11 14:10:00,36.82,36.82,36.67,36.73,59156.0,34.3676,34.3676,34.2276,34.2836,59156.0
2020-06-11 14:15:00,36.73,36.82,36.7,36.77,49989.0,34.2836,34.3676,34.2556,34.321,49989.0
2020-06-11 14:20:00,36.77,36.88,36.72,36.84,46588.0,34.321,34.4236,34.2743,34.3863,46588.0
2020-06-11 14:25:00,36.83,36.93,36.79,36.86,44420.0,34.377,34.4703,34.3396,34.405,44420.0
2020-06-11 14:30:00,36.86,36.88,36.68,36.71,60090.0,34.405,34.4236,34.237,34.265,60090.0
2020-06-11 14:35:00,36.72,36.73,36.61,36.68,43627.0,34.2743,34.2836,34.1716,34.237,43627.0
2020-06-11 14:40:00,36.68,36.72,36.61,36.67,50430.0,34.237,34.2743,34.1716,34.2276,50430.0
2020-06-11 14:45:00,36.66,36.75,36.64,36.65,49557.0,34.2183,34.3023,34.1996,34.209,49557.0
2020-06-11 14:50:00,36.65,36.69,36.54,36.61,68396.0,34.209,34.2463,34.1063,34.1716,68396.0
2020-06-11 14:55:00,36.61,36.64,36.47,36.53,62891.0,34.1716,34.1996,34.041,34.097,62891.0
2020-06-11 15:00:00,36.52,36.59,36.46,36.59,57762.0,34.0876,34.153,34.0316,34.153,57762.0
2020-06-11 15:05:00,36.6,36.64,36.52,36.57,72108.0,34.1623,34.1996,34.0876,34.1343,72108.0
2020-06-11 15:10:00,36.57,36.61,36.5,36.52,88665.0,34.1343,34.1716,34.069,34.0876,88665.0
2020-06-11 15:15:00,36.52,36.61,36.45,36.54,123673.0,34.0876,34.1716,34.0223,34.1063,123673.0
2020-06-11 15:20:00,36.55,36.55,36.4,36.41,107394.0,34.1156,34.1156,33.9756,33.9849,107394.0
2020-06-11 15:25:00,36.41,36.5,36.37,36.42,91572.0,33.9849,34.069,33.9476,33.9943,91572.0
2020-06-11 15:30:00,36.42,36.45,36.33,36.37,178610.0,33.9943,34.0223,33.9103,33.9476,178610.0
2020-06-11 15:35:00,36.36,36.44,36.32,36.38,204096.0,33.9383,34.013,33.9009,33.9569,204096.0
2020-06-11 15:40:00,36.38,36.65,36.37,36.58,289090.0,33.9569,34.209,33.9476,34.1436,289090.0
2020-06-11 15:45:00,36.58,36.58,36.37,36.42,258912.0,34.1436,34.1436,33.9476,33.9943,258912.0
2020-06-11 15:50:00,36.43,36.44,36.13,36.2,437658.0,34.0036,34.013,33.7236,33.7889,437658.0
2020-06-11 15:55:00,36.2,36.23,36.08,36.17,837214.0,33.7889,33.8169,33.6769,33.7609,837214.0
2020-06-12 09:30:00,37.65,37.7,36.78,36.8,269893.0,35.1424,35.189,34.3303,34.349,269893.0
2020-06-12 09:35:00,36.79,37.06,36.65,36.85,216858.0,34.3396,34.5917,34.209,34.3956,216858.0
2020-06-12 09:40:00,36.85,37.14,36.85,37.07,208887.0,34.3956,34.6663,34.3956,34.601,208887.0
2020-06-12 09:45:00,37.08,37.17,36.67,36.7,237835.0,34.6103,34.6943,34.2276,34.2556,237835.0
2020-06-12 09:50:00,36.69,36.76,36.57,36.57,109717.0,34.2463,34.3116,34.1343,34.1343,109717.0
2020-06-12 09:55:00,36.58,36.74,36.54,36.73,104517.0,34.1436,34.293,34.1063,34.2836,104517.0
2020-06-12 10:00:00,36.73,36.94,36.66,36.83,136389.0,34.2836,34.4796,34.2183,34.377,136389.0
2020-06-12 10:05:00,36.83,36.85,36.65,36.65,102597.0,34.377,34.3956,34.209,34.209,102597.0
2020-06-12 10:10:00,36.65,36.72,36.55,36.61,243461.0,34.209,34.2743,34.1156,34.1716,243461.0
2020-06-12 10:15:00,36.61,36.67,36.5,36.51,336941.0,34.1716,34.2276,34.069,34.0783,336941.0
2020-06-12 10:20:00,36.52,36.64,36.49,36.64,306424.0,34.0876,34.1996,34.0596,34.1996,306424.0
2020-06-12 10:25:00,36.64,36.66,36.41,36.41,360430.0,34.1996,34.2183,33.9849,33.9849,360430.0
2020-06-12 10:30:00,36.42,36.49,36.31,36.37,90820.0,33.9943,34.0596,33.8916,33.9476,90820.0
2020-06-12 10:35:00,36.37,36.38,36.23,36.26,96388.0,33.9476,33.9569,33.8169,33.8449,96388.0
2020-06-12 10:40:00,36.25,36.41,36.25,36.28,67824.0,33.8356,33.9849,33.8356,33.8636,67824.0
2020-06-12 10:45:00,36.27,36.47,36.22,36.4,118054.0,33.8543,34.041,33.8076,33.9756,118054.0
2020-06-12 10:50:00,36.4,36.41,36.11,36.14,109997.0,33.9756,33.9849,33.7049,33.7329,109997.0
2020-06-12 10:55:00,36.15,36.21,36.02,36.04,87679.0,33.7423,33.7983,33.6209,33.6396,87679.0
2020-06-12 11:00:00,36.05,36.13,35.76,35.78,141366.0,33.6489,33.7236,33.3782,33.3969,141366.0
2020-06-12 11:05:00,35.78,36.1,35.78,36.06,280118.0,33.3969,33.6956,33.3969,33.6583,280118.0
2020-06-12 11:10:00,36.07,36.22,36.03,36.03,124815.0,33.6676,33.8076,33.6303,33.6303,124815.0
2020-06-12 11:15:00,36.02,36.15,35.83,35.83,126924.0,33.6209,33.7423,33.4436,33.4436,126924.0
2020-06-12 11:20:00,35.83,35.94,35.7,35.78,100967.0,33.4436,33.5463,33.3222,33.3969,100967.0
2020-06-12 11:25:00,35.8,36.03,35.75,35.97,89059.0,33.4156,33.6303,33.3689,33.5743,89059.0
2020-06-12 11:30:00,35.97,36.07,35.87,36.04,141002.0,33.5743,33.6676,33.4809,33.6396,141002.0
2020-06-12 11:35:00,36.05,36.2,35.97,36.17,134147.0,33.6489,33.7889,33.5743,33.7609,134147.0
2020-06-12 11:40:00,36.17,36.18,35.97,35.99,110493.0,33.7609,33.7703,33.5743,33.5929,110493.0
2020-06-12 11:45:00,36.0,36.12,35.98,36.04,84878.0,33.6023,33.7143,33.5836,33.6396,84878.0
2020-06-12 11:50:00,36.04,36.05,35.93,36.01,114990.0,33.6396,33.6489,33.5369,33.6116,114990.0
2020-06-12 11:55:00,36.01,36.23,35.98,36.22,131788.0,33.6116,33.8169,33.5836,33.8076,131788.0
2020-06-12 12:00:00,36.24,36.29,36.18,36.27,56720.0,33.8263,33.8729,33.7703,33.8543,56720.0
2020-06-12 12:05:00,36.27,36.34,36.26,36.27,60933.0,33.8543,33.9196,33.8449,33.8543,60933.0
2020-06-12 12:10:00,36.27,36.31,36.18,36.27,62419.0,33.8543,33.8916,33.7703,33.8543,62419.0
2020-06-12 12:15:00,36.27,36.3,36.2,36.27,57482.0,33.8543,33.8823,33.7889,33.8543,57482.0
2020-06-12 12:20:00,36.27,36.3,36.13,36.15,62715.0,33.8543,33.8823,33.7236,33.7423,62715.0
2020-06-12 12:25:00,36.15,36.23,36.09,36.14,50233.0,33.7423,33.8169,33.6863,33.7329,50233.0
2020-06-12 12:30:00,36.14,36.15,36.04,36.08,61471.0,33.7329,33.7423,33.6396,33.6769,61471.0
2020-06-12 12:35:00,36.08,36.15,36.04,36.09,55071.0,33.6769,33.7423,33.6396,33.6863,55071.0
2020-06-12 12:40:00,36.1,36.18,36.09,36.11,79044.0,33.6956,33.7703,33.6863,33.7049,79044.0
2020-06-12 12:45:00,36.12,36.12,35.97,36.02,88796.0,33.7143,33.7143,33.5743,33.6209,88796.0
2020-06-12 12:50:00,36.03,36.17,36.03,36.16,47467.0,33.6303,33.7609,33.6303,33.7516,47467.0
2020-06-12 12:55:00,36.16,36.2,36.12,36.18,53534.0,33.7516,33.7889,33.7143,33.7703,53534.0
2020-06-12 13:00:00,36.18,36.21,35.99,35.99,74143.0,33.7703,33.7983,33.5929,33.5929,74143.0
2020-06-12 13:05:00,36.0,36.08,35.98,36.05,50755.0,33.6023,33.6769,33.5836,33.6489,50755.0
2020-06-12 13:10:00,36.04,36.06,36.0,36.04,61155.0,33.6396,33.6583,33.6023,33.6396,61155.0
2020-06-12 13:15:00,36.03,36.03,35.92,36.0,48592.0,33.6303,33.6303,33.5276,33.6023,48592.0
2020-06-12 13:20:00,36.0,36.09,35.89,35.93,61322.0,33.6023,33.6863,33.4996,33.5369,61322.0
2020-06-12 13:25:00,35.92,36.02,35.89,35.93,96884.0,33.5276,33.6209,33.4996,33.5369,96884.0
2020-06-12 13:30:00,35.93,36.0,35.76,35.82,116566.0,33.5369,33.6023,33.3782,33.4342,116566.0
2020-06-12 13:35:00,35.82,35.84,35.65,35.72,75341.0,33.4342,33.4529,33.2756,33.3409,75341.0
2020-06-12 13:40:00,35.71,35.78,35.64,35.65,94001.0,33.3316,33.3969,33.2662,33.2756,94001.0
2020-06-12 13:45:00,35.65,35.67,35.5,35.53,91159.0,33.2756,33.2942,33.1356,33.1636,91159.0
2020-06-12 13:50:00,35.53,35.61,35.44,35.6,80610.0,33.1636,33.2382,33.0796,33.2289,80610.0
2020-06-12 13:55:00,35.59,35.69,35.46,35.48,104158.0,33.2196,33.3129,33.0982,33.1169,104158.0
2020-06-12 14:00:00,35.48,35.68,35.45,35.62,135829.0,33.1169,33.3036,33.0889,33.2476,135829.0
2020-06-12 14:05:00,35.62,35.65,35.54,35.59,82123.0,33.2476,33.2756,33.1729,33.2196,82123.0
2020-06-12 14:10:00,35.6,35.92,35.6,35.84,172828.0,33.2289,33.5276,33.2289,33.4529,172828.0
2020-06-12 14:15:00,35.85,35.91,35.73,35.77,108333.0,33.4622,33.5183,33.3502,33.3876,108333.0
2020-06-12 14:20:00,35.77,35.82,35.71,35.72,97113.0,33.3876,33.4342,33.3316,33.3409,97113.0
2020-06-12 14:25:00,35.73,35.88,35.72,35.86,138569.0,33.3502,33.4902,33.3409,33.4716,138569.0
2020-06-12 14:30:00,35.86,36.11,35.83,36.01,173337.0,33.4716,33.7049,33.4436,33.6116,173337.0
2020-06-12 14:35:00,36.01,36.05,35.92,35.93,90125.0,33.6116,33.6489,33.5276,33.5369,90125.0
2020-06-12 14:40:00,35.93,35.99,35.77,35.88,136279.0,33.5369,33.5929,33.3876,33.4902,136279.0
2020-06-12 14:45:00,35.89,36.04,35.89,35.93,89305.0,33.4996,33.6396,33.4996,33.5369,89305.0
2020-06-12 14:50:00,35.94,36.01,35.83,36.01,124964.0,33.5463,33.6116,33.4436,33.6116,124964.0
2020-06-12 14:55:00,36.0,36.04,35.94,36.0,141525.0,33.6023,33.6396,33.5463,33.6023,141525.0
2020-06-12 15:00:00,36.0,36.06,35.93,35.94,285164.0,33.6023,33.6583,33.5369,33.5463,285164.0
2020-06-12 15:05:00,35.94,36.06,35.89,35.99,286802.0,33.5463,33.6583,33.4996,33.5929,286802.0
2020-06-12 15:10:00,35.99,36.24,35.98,36.23,90409.0,33.5929,33.8263,33.5836,33.8169,90409.0
2020-06-12 15:15:00,36.23,36.23,35.98,36.1,170564.0,33.8169,33.8169,33.5836,33.6956,170564.0
2020-06-12 15:20:00,36.1,36.13,36.0,36.02,112197.0,33.6956,33.7236,33.6023,33.6209,112197.0
2020-06-12 15:25:00,36.02,36.15,36.01,36.14,138533.0,33.6209,33.7423,33.6116,33.7329,138533.0
2020-06-12 15:30:00,36.13,36.2,36.09,36.19,185460.0,33.7236,33.7889,33.6863,33.7796,185460.0
2020-06-12 15:35:00,36.19,36.26,36.12,36.2,373146.0,33.7796,33.8449,33.7143,33.7889,373146.0
2020-06-12 15:40:00,36.2,36.34,36.15,36.34,284450.0,33.7889,33.9196,33.7423,33.9196,284450.0
2020-06-12 15:45:00,36.34,36.64,36.33,36.6,308372.0,33.9196,34.1996,33.9103,34.1623,308372.0
2020-06-12 15:50:00,36.62,36.72,36.53,36.54,534329.0,34.181,34.2743,34.097,34.1063,534329.0
2020-06-12 15:55:00,36.53,36.57,36.47,36.52,1524415.0,34.097,34.1343,34.041,34.0876,1524415.0
2020-06-15 09:30:00,35.35,35.63,35.16,35.24,248268.0,32.9955,33.2569,32.8182,32.8929,248268.0
2020-06-15 09:35:00,35.22,35.67,35.22,35.52,156248.0,32.8742,33.2942,32.8742,33.1542,156248.0
2020-06-15 09:40:00,35.51,35.74,35.51,35.7,103546.0,33.1449,33.3596,33.1449,33.3222,103546.0
2020-06-15 09:45:00,35.7,35.79,35.64,35.72,115537.0,33.3222,33.4062,33.2662,33.3409,115537.0
2020-06-15 09:50:00,35.73,35.98,35.71,35.92,127439.0,33.3502,33.5836,33.3316,33.5276,127439.0
2020-06-15 09:55:00,35.91,35.99,35.78,35.81,165267.0,33.5183,33.5929,33.3969,33.4249,165267.0
2020-06-15 10:00:00,35.82,35.9,35.75,35.83,119387.0,33.4342,33.5089,33.3689,33.4436,119387.0
2020-06-15 10:05:00,35.84,35.89,35.79,35.82,92506.0,33.4529,33.4996,33.4062,33.4342,92506.0
2020-06-15 10:10:00,35.82,36.02,35.76,36.02,123209.0,33.4342,33.6209,33.3782,33.6209,123209.0
2020-06-15 10:15:00,36.02,36.14,35.99,36.09,97266.0,33.6209,33.7329,33.5929,33.6863,97266.0
2020-06-15 10:20:00,36.1,36.12,35.97,35.98,106878.0,33.6956,33.7143,33.5743,33.5836,106878.0
2020-06-15 10:25:00,35.98,36.03,35.78,35.79,128308.0,33.5836,33.6303,33.3969,33.4062,128308.0
2020-06-15 10:30:00,35.78,35.89,35.73,35.88,103795.0,33.3969,33.4996,33.3502,33.4902,103795.0
2020-06-15 10:35:00,35.88,35.94,35.73,35.75,137331.0,33.4902,33.5463,33.3502,33.3689,137331.0
2020-06-15 10:40:00,35.74,35.97,35.68,35.93,77396.0,33.3596,33.5743,33.3036,33.5369,77396.0
2020-06-15 10:45:00,35.94,36.04,35.94,35.97,125278.0,33.5463,33.6396,33.5463,33.5743,125278.0
2020-06-15 10:50:00,35.98,36.11,35.93,36.07,139053.0,33.5836,33.7049,33.5369,33.6676,139053.0
2020-06-15 10:55:00,36.08,36.15,36.04,36.14,47333.0,33.6769,33.7423,33.6396,33.7329,47333.0
2020-06-15 11:00:00,36.15,36.32,36.11,36.3,52288.0,33.7423,33.9009,33.7049,33.8823,52288.0
2020-06-15 11:05:00,36.31,36.39,36.25,36.34,59330.0,33.8916,33.9663,33.8356,33.9196,59330.0
2020-06-15 11:10:00,36.36,36.41,36.32,36.39,79374.0,33.9383,33.9849,33.9009,33.9663,79374.0
2020-06-15 11:15:00,36.38,36.38,36.18,36.2,63269.0,33.9569,33.9569,33.7703,33.7889,63269.0
2020-06-15 11:20:00,36.2,36.28,36.1,36.27,52980.0,33.7889,33.8636,33.6956,33.8543,52980.0
2020-06-15 11:25:00,36.28,36.3,36.18,36.21,56699.0,33.8636,33.8823,33.7703,33.7983,56699.0
2020-06-15 11:30:00,36.2,36.3,36.13,36.14,125265.0,33.7889,33.8823,33.7236,33.7329,125265.0
2020-06-15 11:35:00,36.14,36.17,36.08,36.12,57554.0,33.7329,33.7609,33.6769,33.7143,57554.0
2020-06-15 11:40:00,36.13,36.16,35.95,35.95,57787.0,33.7236,33.7516,33.5556,33.5556,57787.0
2020-06-15 11:45:00,35.95,36.0,35.88,35.97,66033.0,33.5556,33.6023,33.4902,33.5743,66033.0
2020-06-15 11:50:00,35.97,36.06,35.95,36.0,51775.0,33.5743,33.6583,33.5556,33.6023,51775.0
2020-06-15 11:55:00,36.0,36.11,36.0,36.07,53309.0,33.6023,33.7049,33.6023,33.6676,53309.0
2020-06-15 12:00:00,36.07,36.27,36.02,36.26,51285.0,33.6676,33.8543,33.6209,33.8449,51285.0
2020-06-15 12:05:00,36.25,36.38,36.25,36.31,72822.0,33.8356,33.9569,33.8356,33.8916,72822.0
2020-06-15 12:10:00,36.29,36.34,36.26,36.3,28807.0,33.8729,33.9196,33.8449,33.8823,28807.0
2020-06-15 12:15:00,36.33,36.36,36.3,36.3,75485.0,33.9103,33.9383,33.8823,33.8823,75485.0
2020-06-15 12:20:00,36.3,36.36,36.28,36.34,86716.0,33.8823,33.9383,33.8636,33.9196,86716.0
2020-06-15 12:25:00,36.33,36.34,36.25,36.29,49422.0,33.9103,33.9196,33.8356,33.8729,49422.0
2020-06-15 12:30:00,36.29,36.33,36.23,36.28,52363.0,33.8729,33.9103,33.8169,33.8636,52363.0
2020-06-15 12:35:00,36.29,36.35,36.29,36.34,58766.0,33.8729,33.9289,33.8729,33.9196,58766.0
2020-06-15 12:40:00,36.33,36.36,36.29,36.3,54237.0,33.9103,33.9383,33.8729,33.8823,54237.0
2020-06-15 12:45:00,36.3,36.36,36.3,36.33,43503.0,33.8823,33.9383,33.8823,33.9103,43503.0
2020-06-15 12:50:00,36.33,36.39,36.29,36.39,53259.0,33.9103,33.9663,33.8729,33.9663,53259.0
2020-06-15 12:55:00,36.39,36.47,36.37,36.45,94792.0,33.9663,34.041,33.9476,34.0223,94792.0
2020-06-15 13:00:00,36.45,36.5,36.44,36.49,32757.0,34.0223,34.069,34.013,34.0596,32757.0
2020-06-15 13:05:00,36.49,36.52,36.46,36.52,57916.0,34.0596,34.0876,34.0316,34.0876,57916.0
2020-06-15 13:10:00,36.53,36.56,36.41,36.45,102361.0,34.097,34.125,33.9849,34.0223,102361.0
2020-06-15 13:15:00,36.46,36.53,36.43,36.5,60150.0,34.0316,34.097,34.0036,34.069,60150.0
2020-06-15 13:20:00,36.5,36.51,36.32,36.34,53185.0,34.069,34.0783,33.9009,33.9196,53185.0
2020-06-15 13:25:00,36.35,36.37,36.31,36.35,38754.0,33.9289,33.9476,33.8916,33.9289,38754.0
2020-06-15 13:30:00,36.35,36.35,36.28,36.3,66861.0,33.9289,33.9289,33.8636,33.8823,66861.0
2020-06-15 13:35:00,36.29,36.41,36.29,36.38,50320.0,33.8729,33.9849,33.8729,33.9569,50320.0
2020-06-15 13:40:00,36.37,36.39,36.3,36.32,28938.0,33.9476,33.9663,33.8823,33.9009,28938.0
2020-06-15 13:45:00,36.32,36.35,36.24,36.26,36481.0,33.9009,33.9289,33.8263,33.8449,36481.0
2020-06-15 13:50:00,36.27,36.44,36.26,36.41,45375.0,33.8543,34.013,33.8449,33.9849,45375.0
2020-06-15 13:55:00,36.39,36.41,36.31,36.32,29930.0,33.9663,33.9849,33.8916,33.9009,29930.0
2020-06-15 14:00:00,36.33,36.85,36.33,36.83,231649.0,33.9103,34.3956,33.9103,34.377,231649.0
2020-06-15 14:05:00,36.84,37.02,36.81,36.98,128401.0,34.3863,34.5543,34.3583,34.517,128401.0
2020-06-15 14:10:00,36.98,37.01,36.88,36.98,62673.0,34.517,34.545,34.4236,34.517,62673.0
2020-06-15 14:15:00,37.0,37.15,36.99,37.1,68047.0,34.5357,34.6757,34.5263,34.629,68047.0
2020-06-15 14:20:00,37.09,37.11,36.95,37.02,81855.0,34.6197,34.6383,34.489,34.5543,81855.0
2020-06-15 14:25:00,37.02,37.04,36.96,37.01,87230.0,34.5543,34.573,34.4983,34.545,87230.0
2020-06-15 14:30:00,37.02,37.04,36.81,36.82,104381.0,34.5543,34.573,34.3583,34.3676,104381.0
2020-06-15 14:35:00,36.84,36.91,36.84,36.88,139432.0,34.3863,34.4516,34.3863,34.4236,139432.0
2020-06-15 14:40:00,36.88,36.92,36.78,36.8,89476.0,34.4236,34.461,34.3303,34.349,89476.0
2020-06-15 14:45:00,36.8,36.9,36.8,36.89,86883.0,34.349,34.4423,34.349,34.433,86883.0
2020-06-15 14:50:00,36.89,36.91,36.75,36.77,67372.0,34.433,34.4516,34.3023,34.321,67372.0
2020-06-15 14:55:00,36.76,36.84,36.74,36.8,50954.0,34.3116,34.3863,34.293,34.349,50954.0
2020-06-15 15:00:00,36.79,36.94,36.79,36.9,81591.0,34.3396,34.4796,34.3396,34.4423,81591.0
2020-06-15 15:05:00,36.88,36.88,36.78,36.82,63844.0,34.4236,34.4236,34.3303,34.3676,63844.0
2020-06-15 15:10:00,36.82,36.87,36.78,36.82,54872.0,34.3676,34.4143,34.3303,34.3676,54872.0
2020-06-15 15:15:00,36.83,36.86,36.75,36.77,70626.0,34.377,34.405,34.3023,34.321,70626.0
2020-06-15 15:20:00,36.77,36.79,36.67,36.7,80648.0,34.321,34.3396,34.2276,34.2556,80648.0
2020-06-15 15:25:00,36.69,36.72,36.53,36.55,139140.0,34.2463,34.2743,34.097,34.1156,139140.0
2020-06-15 15:30:00,36.55,36.59,36.37,36.44,148684.0,34.1156,34.153,33.9476,34.013,148684.0
2020-06-15 15:35:00,36.44,36.54,36.33,36.51,133738.0,34.013,34.1063,33.9103,34.0783,133738.0
2020-06-15 15:40:00,36.5,36.52,36.4,36.48,169875.0,34.069,34.0876,33.9756,34.0503,169875.0
2020-06-15 15:45:00,36.48,36.61,36.43,36.52,189114.0,34.0503,34.1716,34.0036,34.0876,189114.0
2020-06-15 15:50:00,36.53,36.69,36.49,36.62,293897.0,34.097,34.2463,34.0596,34.181,293897.0
2020-06-15 15:55:00,36.61,36.66,36.47,36.66,1004054.0,34.1716,34.2183,34.041,34.2183,1004054.0
2020-06-16 09:30:00,37.92,38.0,37.45,37.58,313203.0,35.3944,35.469,34.9557,35.077,313203.0
2020-06-16 09:35:00,37.58,37.72,37.44,37.64,248136.0,35.077,35.2077,34.9463,35.133,248136.0
2020-06-16 09:40:00,37.65,37.68,37.34,37.37,115583.0,35.1424,35.1704,34.853,34.881,115583.0
2020-06-16 09:45:00,37.36,37.49,37.15,37.19,182190.0,34.8717,34.993,34.6757,34.713,182190.0
2020-06-16 09:50:00,37.19,37.38,37.19,37.27,122190.0,34.713,34.8903,34.713,34.7877,122190.0
2020-06-16 09:55:00,37.27,37.45,37.26,37.43,161744.0,34.7877,34.9557,34.7783,34.937,161744.0
2020-06-16 10:00:00,37.44,37.54,37.35,37.48,115377.0,34.9463,35.0397,34.8623,34.9837,115377.0
2020-06-16 10:05:00,37.48,37.54,37.23,37.23,104195.0,34.9837,35.0397,34.7503,34.7503,104195.0
2020-06-16 10:10:00,37.23,37.4,37.19,37.29,104795.0,34.7503,34.909,34.713,34.8063,104795.0
2020-06-16 10:15:00,37.29,37.48,37.26,37.42,310884.0,34.8063,34.9837,34.7783,34.9277,310884.0
2020-06-16 10:20:00,37.41,37.51,37.34,37.46,75123.0,34.9183,35.0117,34.853,34.965,75123.0
2020-06-16 10:25:00,37.46,37.6,37.44,37.56,106337.0,34.965,35.0957,34.9463,35.0584,106337.0
2020-06-16 10:30:00,37.57,37.57,37.39,37.45,232659.0,35.0677,35.0677,34.8997,34.9557,232659.0
2020-06-16 10:35:00,37.45,37.48,37.16,37.3,177157.0,34.9557,34.9837,34.685,34.8157,177157.0
2020-06-16 10:40:00,37.3,37.3,37.07,37.14,109834.0,34.8157,34.8157,34.601,34.6663,109834.0
2020-06-16 10:45:00,37.14,37.3,37.04,37.3,133956.0,34.6663,34.8157,34.573,34.8157,133956.0
2020-06-16 10:50:00,37.29,37.3,36.82,36.91,203188.0,34.8063,34.8157,34.3676,34.4516,203188.0
2020-06-16 10:55:00,36.89,36.9,36.45,36.59,93166.0,34.433,34.4423,34.0223,34.153,93166.0
2020-06-16 11:00:00,36.57,37.0,36.42,37.0,257809.0,34.1343,34.5357,33.9943,34.5357,257809.0
2020-06-16 11:05:00,36.99,37.14,36.96,37.1,122337.0,34.5263,34.6663,34.4983,34.629,122337.0
2020-06-16 11:10:00,37.11,37.14,36.9,37.04,106433.0,34.6383,34.6663,34.4423,34.573,106433.0
2020-06-16 11:15:00,37.04,37.23,36.98,36.98,130174.0,34.573,34.7503,34.517,34.517,130174.0
2020-06-16 11:20:00,36.97,37.14,36.9,37.11,215285.0,34.5077,34.6663,34.4423,34.6383,215285.0
2020-06-16 11:25:00,37.11,37.17,37.03,37.14,46774.0,34.6383,34.6943,34.5637,34.6663,46774.0
2020-06-16 11:30:00,37.13,37.19,37.04,37.12,54007.0,34.657,34.713,34.573,34.6477,54007.0
2020-06-16 11:35:00,37.13,37.18,36.91,37.0,71052.0,34.657,34.7037,34.4516,34.5357,71052.0
2020-06-16 11:40:00,36.98,37.08,36.96,37.04,43805.0,34.517,34.6103,34.4983,34.573,43805.0
2020-06-16 11:45:00,37.05,37.21,37.02,37.19,60910.0,34.5823,34.7317,34.5543,34.713,60910.0
2020-06-16 11:50:00,37.19,37.24,37.03,37.04,58797.0,34.713,34.7597,34.5637,34.573,58797.0
2020-06-16 11:55:00,37.04,37.05,36.88,36.93,73868.0,34.573,34.5823,34.4236,34.4703,73868.0
2020-06-16 12:00:00,36.93,37.04,36.91,37.0,64234.0,34.4703,34.573,34.4516,34.5357,64234.0
2020-06-16 12:05:00,37.0,37.04,36.93,37.0,59954.0,34.5357,34.573,34.4703,34.5357,59954.0
2020-06-16 12:10:00,37.0,37.05,36.94,37.03,84441.0,34.5357,34.5823,34.4796,34.5637,84441.0
2020-06-16 12:15:00,37.04,37.06,36.92,37.0,56386.0,34.573,34.5917,34.461,34.5357,56386.0
2020-06-16 12:20:00,37.01,37.1,37.01,37.04,61220.0,34.545,34.629,34.545,34.573,61220.0
2020-06-16 12:25:00,37.04,37.16,37.02,37.11,71061.0,34.573,34.685,34.5543,34.6383,71061.0
2020-06-16 12:30:00,37.12,37.26,37.12,37.25,103142.0,34.6477,34.7783,34.6477,34.769,103142.0
2020-06-16 12:35:00,37.24,37.33,37.24,37.24,106039.0,34.7597,34.8437,34.7597,34.7597,106039.0
2020-06-16 12:40:00,37.24,37.31,37.21,37.29,50443.0,34.7597,34.825,34.7317,34.8063,50443.0
2020-06-16 12:45:00,37.3,37.3,37.21,37.25,80151.0,34.8157,34.8157,34.7317,34.769,80151.0
2020-06-16 12:50:00,37.25,37.26,37.16,37.16,40896.0,34.769,34.7783,34.685,34.685,40896.0
2020-06-16 12:55:00,37.16,37.22,37.09,37.19,31978.0,34.685,34.741,34.6197,34.713,31978.0
2020-06-16 13:00:00,37.19,37.28,37.18,37.18,30211.0,34.713,34.797,34.7037,34.7037,30211.0
2020-06-16 13:05:00,37.17,37.21,37.14,37.18,43322.0,34.6943,34.7317,34.6663,34.7037,43322.0
2020-06-16 13:10:00,37.18,37.25,37.17,37.24,58685.0,34.7037,34.769,34.6943,34.7597,58685.0
2020-06-16 13:15:00,37.25,37.28,37.2,37.21,108025.0,34.769,34.797,34.7223,34.7317,108025.0
2020-06-16 13:20:00,37.21,37.23,37.18,37.2,239791.0,34.7317,34.7503,34.7037,34.7223,239791.0
2020-06-16 13:25:00,37.21,37.23,37.18,37.19,361341.0,34.7317,34.7503,34.7037,34.713,361341.0
2020-06-16 13:30:00,37.18,37.21,37.08,37.12,99368.0,34.7037,34.7317,34.6103,34.6477,99368.0
2020-06-16 13:35:00,37.12,37.13,37.01,37.01,104093.0,34.6477,34.657,34.545,34.545,104093.0
2020-06-16 13:40:00,37.02,37.1,37.02,37.05,60105.0,34.5543,34.629,34.5543,34.5823,60105.0
2020-06-16 13:45:00,37.05,37.05,36.98,37.0,97023.0,34.5823,34.5823,34.517,34.5357,97023.0
2020-06-16 13:50:00,37.01,37.03,36.91,36.95,99265.0,34.545,34.5637,34.4516,34.489,99265.0
2020-06-16 13:55:00,36.95,37.01,36.93,36.97,36993.0,34.489,34.545,34.4703,34.5077,36993.0
2020-06-16 14:00:00,36.97,37.1,36.96,37.06,89059.0,34.5077,34.629,34.4983,34.5917,89059.0
2020-06-16 14:05:00,37.07,37.09,37.02,37.03,97715.0,34.601,34.6197,34.5543,34.5637,97715.0
2020-06-16 14:10:00,37.03,37.21,37.02,37.18,68076.0,34.5637,34.7317,34.5543,34.7037,68076.0
2020-06-16 14:15:00,37.18,37.24,37.11,37.16,128158.0,34.7037,34.7597,34.6383,34.685,128158.0
2020-06-16 14:20:00,37.16,37.22,36.94,37.16,143351.0,34.685,34.741,34.4796,34.685,143351.0
2020-06-16 14:25:00,37.15,37.24,37.1,37.21,116596.0,34.6757,34.7597,34.629,34.7317,116596.0
2020-06-16 14:30:00,37.22,37.36,37.21,37.26,156654.0,34.741,34.8717,34.7317,34.7783,156654.0
2020-06-16 14:35:00,37.26,37.31,37.22,37.23,58891.0,34.7783,34.825,34.741,34.7503,58891.0
2020-06-16 14:40:00,37.23,37.24,37.1,37.13,103581.0,34.7503,34.7597,34.629,34.657,103581.0
2020-06-16 14:45:00,37.13,37.14,37.02,37.04,105389.0,34.657,34.6663,34.5543,34.573,105389.0
2020-06-16 14:50:00,37.04,37.05,36.97,37.02,95096.0,34.573,34.5823,34.5077,34.5543,95096.0
2020-06-16 14:55:00,37.02,37.04,36.97,36.97,75787.0,34.5543,34.573,34.5077,34.5077,75787.0
2020-06-16 15:00:00,36.97,37.01,36.89,36.98,112932.0,34.5077,34.545,34.433,34.517,112932.0
2020-06-16 15:05:00,36.99,37.01,36.92,36.96,123192.0,34.5263,34.545,34.461,34.4983,123192.0
2020-06-16 15:10:00,36.96,37.02,36.95,36.98,113927.0,34.4983,34.5543,34.489,34.517,113927.0
2020-06-16 15:15:00,36.98,36.99,36.8,36.84,103747.0,34.517,34.5263,34.349,34.3863,103747.0
2020-06-16 15:20:00,36.84,36.97,36.84,36.94,82970.0,34.3863,34.5077,34.3863,34.4796,82970.0
2020-06-16 15:25:00,36.94,37.05,36.94,37.01,98427.0,34.4796,34.5823,34.4796,34.545,98427.0
2020-06-16 15:30:00,37.02,37.02,36.96,36.97,234613.0,34.5543,34.5543,34.4983,34.5077,234613.0
2020-06-16 15:35:00,36.96,36.96,36.82,36.9,120758.0,34.4983,34.4983,34.3676,34.4423,120758.0
2020-06-16 15:40:00,36.9,36.91,36.76,36.8,120153.0,34.4423,34.4516,34.3116,34.349,120153.0
2020-06-16 15:45:00,36.8,36.91,36.76,36.89,142614.0,34.349,34.4516,34.3116,34.433,142614.0
2020-06-16 15:50:00,36.89,36.98,36.77,36.88,342773.0,34.433,34.517,34.321,34.4236,342773.0
2020-06-16 15:55:00,36.88,36.93,36.82,36.92,833579.0,34.4236,34.4703,34.3676,34.461,833579.0
2020-06-17 09:30:00,37.03,37.18,36.66,36.72,193205.0,34.5637,34.7037,34.2183,34.2743,193205.0
2020-06-17 09:35:00,36.72,36.9,36.7,36.76,104162.0,34.2743,34.4423,34.2556,34.3116,104162.0
2020-06-17 09:40:00,36.76,36.76,36.64,36.68,115671.0,34.3116,34.3116,34.1996,34.237,115671.0
2020-06-17 09:45:00,36.68,36.84,36.64,36.82,59104.0,34.237,34.3863,34.1996,34.3676,59104.0
2020-06-17 09:50:00,36.83,36.87,36.76,36.8,95657.0,34.377,34.4143,34.3116,34.349,95657.0
2020-06-17 09:55:00,36.8,36.8,36.53,36.59,109060.0,34.349,34.349,34.097,34.153,109060.0
2020-06-17 10:00:00,36.59,36.68,36.53,36.53,80667.0,34.153,34.237,34.097,34.097,80667.0
2020-06-17 10:05:00,36.54,36.66,36.54,36.62,54594.0,34.1063,34.2183,34.1063,34.181,54594.0
2020-06-17 10:10:00,36.62,36.74,36.55,36.63,70036.0,34.181,34.293,34.1156,34.1903,70036.0
2020-06-17 10:15:00,36.63,36.7,36.46,36.56,143601.0,34.1903,34.2556,34.0316,34.125,143601.0
2020-06-17 10:20:00,36.57,36.61,36.51,36.55,65147.0,34.1343,34.1716,34.0783,34.1156,65147.0
2020-06-17 10:25:00,36.55,36.58,36.44,36.5,88105.0,34.1156,34.1436,34.013,34.069,88105.0
2020-06-17 10:30:00,36.51,36.67,36.45,36.66,90694.0,34.0783,34.2276,34.0223,34.2183,90694.0
2020-06-17 10:35:00,36.66,36.77,36.6,36.73,134946.0,34.2183,34.321,34.1623,34.2836,134946.0
2020-06-17 10:40:00,36.74,36.74,36.66,36.7,86234.0,34.293,34.293,34.2183,34.2556,86234.0
2020-06-17 10:45:00,36.7,36.72,36.66,36.7,55369.0,34.2556,34.2743,34.2183,34.2556,55369.0
2020-06-17 10:50:00,36.7,36.73,36.66,36.71,105083.0,34.2556,34.2836,34.2183,34.265,105083.0
2020-06-17 10:55:00,36.72,36.74,36.67,36.7,120192.0,34.2743,34.293,34.2276,34.2556,120192.0
2020-06-17 11:00:00,36.7,36.74,36.65,36.72,93997.0,34.2556,34.293,34.209,34.2743,93997.0
2020-06-17 11:05:00,36.73,36.91,36.72,36.86,161138.0,34.2836,34.4516,34.2743,34.405,161138.0
2020-06-17 11:10:00,36.86,36.93,36.84,36.9,87312.0,34.405,34.4703,34.3863,34.4423,87312.0
2020-06-17 11:15:00,36.91,36.98,36.88,36.9,96267.0,34.4516,34.517,34.4236,34.4423,96267.0
2020-06-17 11:20:00,36.91,36.92,36.85,36.86,92853.0,34.4516,34.461,34.3956,34.405,92853.0
2020-06-17 11:25:00,36.87,36.87,36.47,36.79,97743.0,34.4143,34.4143,34.041,34.3396,97743.0
2020-06-17 11:30:00,36.79,36.79,36.72,36.77,105358.0,34.3396,34.3396,34.2743,34.321,105358.0
2020-06-17 11:35:00,36.77,36.77,36.74,36.76,98563.0,34.321,34.321,34.293,34.3116,98563.0
2020-06-17 11:40:00,36.76,36.84,36.75,36.84,137416.0,34.3116,34.3863,34.3023,34.3863,137416.0
2020-06-17 11:45:00,36.84,36.99,36.84,36.95,137619.0,34.3863,34.5263,34.3863,34.489,137619.0
2020-06-17 11:50:00,36.95,36.96,36.84,36.85,97421.0,34.489,34.4983,34.3863,34.3956,97421.0
2020-06-17 11:55:00,36.86,36.88,36.84,36.86,103744.0,34.405,34.4236,34.3863,34.405,103744.0
2020-06-17 12:00:00,36.85,36.88,36.83,36.88,76633.0,34.3956,34.4236,34.377,34.4236,76633.0
2020-06-17 12:05:00,36.88,36.9,36.85,36.86,76662.0,34.4236,34.4423,34.3956,34.405,76662.0
2020-06-17 12:10:00,36.86,36.86,36.8,36.83,46627.0,34.405,34.405,34.349,34.377,46627.0
2020-06-17 12:15:00,36.84,36.93,36.82,36.91,39834.0,34.3863,34.4703,34.3676,34.4516,39834.0
2020-06-17 12:20:00,36.91,36.93,36.88,36.9,57652.0,34.4516,34.4703,34.4236,34.4423,57652.0
2020-06-17 12:25:00,36.89,36.94,36.89,36.92,30550.0,34.433,34.4796,34.433,34.461,30550.0
2020-06-17 12:30:00,36.91,37.1,36.9,37.08,76624.0,34.4516,34.629,34.4423,34.6103,76624.0
2020-06-17 12:35:00,37.08,37.09,37.02,37.09,78461.0,34.6103,34.6197,34.5543,34.6197,78461.0
2020-06-17 12:40:00,37.09,37.17,37.04,37.16,98336.0,34.6197,34.6943,34.573,34.685,98336.0
2020-06-17 12:45:00,37.17,37.18,37.06,37.17,58924.0,34.6943,34.7037,34.5917,34.6943,58924.0
2020-06-17 12:50:00,37.16,37.17,37.01,37.02,103475.0,34.685,34.6943,34.545,34.5543,103475.0
2020-06-17 12:55:00,37.02,37.02,36.96,37.01,88517.0,34.5543,34.5543,34.4983,34.545,88517.0
2020-06-17 13:00:00,37.01,37.03,36.94,36.97,82070.0,34.545,34.5637,34.4796,34.5077,82070.0
2020-06-17 13:05:00,36.97,37.02,36.97,37.01,69803.0,34.5077,34.5543,34.5077,34.545,69803.0
2020-06-17 13:10:00,37.0,37.01,36.98,37.0,41650.0,34.5357,34.545,34.517,34.5357,41650.0
2020-06-17 13:15:00,37.01,37.01,36.97,37.0,62467.0,34.545,34.545,34.5077,34.5357,62467.0
2020-06-17 13:20:00,37.01,37.05,37.0,37.04,107328.0,34.545,34.5823,34.5357,34.573,107328.0
2020-06-17 13:25:00,37.05,37.07,37.01,37.02,71496.0,34.5823,34.601,34.545,34.5543,71496.0
2020-06-17 13:30:00,37.02,37.04,37.01,37.03,48839.0,34.5543,34.573,34.545,34.5637,48839.0
2020-06-17 13:35:00,37.04,37.21,37.03,37.2,47971.0,34.573,34.7317,34.5637,34.7223,47971.0
2020-06-17 13:40:00,37.21,37.21,37.13,37.18,76497.0,34.7317,34.7317,34.657,34.7037,76497.0
2020-06-17 13:45:00,37.18,37.19,37.13,37.18,43454.0,34.7037,34.713,34.657,34.7037,43454.0
2020-06-17 13:50:00,37.19,37.2,37.14,37.18,85107.0,34.713,34.7223,34.6663,34.7037,85107.0
2020-06-17 13:55:00,37.18,37.19,37.12,37.12,59798.0,34.7037,34.713,34.6477,34.6477,59798.0
2020-06-17 14:00:00,37.12,37.18,37.11,37.16,68296.0,34.6477,34.7037,34.6383,34.685,68296.0
2020-06-17 14:05:00,37.16,37.19,37.15,37.19,61482.0,34.685,34.713,34.6757,34.713,61482.0
2020-06-17 14:10:00,37.19,37.2,37.15,37.16,90079.0,34.713,34.7223,34.6757,34.685,90079.0
2020-06-17 14:15:00,37.17,37.19,37.16,37.18,48873.0,34.6943,34.713,34.685,34.7037,48873.0
2020-06-17 14:20:00,37.18,37.19,37.11,37.11,76452.0,34.7037,34.713,34.6383,34.6383,76452.0
2020-06-17 14:25:00,37.11,37.11,37.03,37.04,89160.0,34.6383,34.6383,34.5637,34.573,89160.0
2020-06-17 14:30:00,37.05,37.06,36.99,37.02,60931.0,34.5823,34.5917,34.5263,34.5543,60931.0
2020-06-17 14:35:00,37.02,37.05,37.01,37.05,56532.0,34.5543,34.5823,34.545,34.5823,56532.0
2020-06-17 14:40:00,37.04,37.12,37.04,37.06,78999.0,34.573,34.6477,34.573,34.5917,78999.0
2020-06-17 14:45:00,37.07,37.14,37.06,37.13,76370.0,34.601,34.6663,34.5917,34.657,76370.0
2020-06-17 14:50:00,37.14,37.16,37.1,37.11,81161.0,34.6663,34.685,34.629,34.6383,81161.0
2020-06-17 14:55:00,37.12,37.12,37.0,37.01,58700.0,34.6477,34.6477,34.5357,34.545,58700.0
2020-06-17 15:00:00,37.0,37.07,36.94,37.06,169324.0,34.5357,34.601,34.4796,34.5917,169324.0
2020-06-17 15:05:00,37.06,37.08,37.01,37.03,71695.0,34.5917,34.6103,34.545,34.5637,71695.0
2020-06-17 15:10:00,37.03,37.09,37.0,37.08,72597.0,34.5637,34.6197,34.5357,34.6103,72597.0
2020-06-17 15:15:00,37.09,37.13,37.01,37.02,75975.0,34.6197,34.657,34.545,34.5543,75975.0
2020-06-17 15:20:00,37.04,37.06,36.99,37.02,117473.0,34.573,34.5917,34.5263,34.5543,117473.0
2020-06-17 15:25:00,37.02,37.07,36.99,37.02,164953.0,34.5543,34.601,34.5263,34.5543,164953.0
2020-06-17 15:30:00,37.02,37.05,36.98,37.0,198705.0,34.5543,34.5823,34.517,34.5357,198705.0
2020-06-17 15:35:00,37.01,37.02,36.93,36.94,160889.0,34.545,34.5543,34.4703,34.4796,160889.0
2020-06-17 15:40:00,36.94,36.94,36.77,36.84,118393.0,34.4796,34.4796,34.321,34.3863,118393.0
2020-06-17 15:45:00,36.84,36.88,36.81,36.86,300292.0,34.3863,34.4236,34.3583,34.405,300292.0
2020-06-17 15:50:00,36.86,36.94,36.76,36.77,454999.0,34.405,34.4796,34.3116,34.321,454999.0
2020-06-17 15:55:00,36.77,36.78,36.55,36.66,1690934.0,34.321,34.3303,34.1156,34.2183,1690934.0
2020-06-18 09:30:00,36.3,36.31,36.04,36.07,172176.0,33.8823,33.8916,33.6396,33.6676,172176.0
2020-06-18 09:35:00,36.07,36.31,36.01,36.28,80785.0,33.6676,33.8916,33.6116,33.8636,80785.0
2020-06-18 09:40:00,36.27,36.39,36.24,36.39,68869.0,33.8543,33.9663,33.8263,33.9663,68869.0
2020-06-18 09:45:00,36.39,36.53,36.37,36.49,111692.0,33.9663,34.097,33.9476,34.0596,111692.0
2020-06-18 09:50:00,36.48,36.5,36.32,36.34,51854.0,34.0503,34.069,33.9009,33.9196,51854.0
2020-06-18 09:55:00,36.35,36.4,36.29,36.38,45646.0,33.9289,33.9756,33.8729,33.9569,45646.0
2020-06-18 10:00:00,36.38,36.41,36.32,36.38,153838.0,33.9569,33.9849,33.9009,33.9569,153838.0
2020-06-18 10:05:00,36.39,36.48,36.33,36.43,374914.0,33.9663,34.0503,33.9103,34.0036,374914.0
2020-06-18 10:10:00,36.43,36.59,36.42,36.59,198943.0,34.0036,34.153,33.9943,34.153,198943.0
2020-06-18 10:15:00,36.6,36.76,36.57,36.7,413363.0,34.1623,34.3116,34.1343,34.2556,413363.0
2020-06-18 10:20:00,36.7,36.74,36.61,36.7,75581.0,34.2556,34.293,34.1716,34.2556,75581.0
2020-06-18 10:25:00,36.7,36.87,36.69,36.86,105557.0,34.2556,34.4143,34.2463,34.405,105557.0
2020-06-18 10:30:00,36.86,36.96,36.68,36.89,205050.0,34.405,34.4983,34.237,34.433,205050.0
2020-06-18 10:35:00,36.88,36.98,36.85,36.89,310105.0,34.4236,34.517,34.3956,34.433,310105.0
2020-06-18 10:40:00,36.89,36.94,36.82,36.93,56017.0,34.433,34.4796,34.3676,34.4703,56017.0
2020-06-18 10:45:00,36.94,37.03,36.88,36.95,227546.0,34.4796,34.5637,34.4236,34.489,227546.0
2020-06-18 10:50:00,36.96,36.96,36.85,36.89,80366.0,34.4983,34.4983,34.3956,34.433,80366.0
2020-06-18 10:55:00,36.89,37.06,36.89,37.06,149138.0,34.433,34.5917,34.433,34.5917,149138.0
2020-06-18 11:00:00,37.05,37.07,36.97,37.04,82533.0,34.5823,34.601,34.5077,34.573,82533.0
2020-06-18 11:05:00,37.04,37.07,36.96,36.98,56361.0,34.573,34.601,34.4983,34.517,56361.0
2020-06-18 11:10:00,36.98,37.01,36.91,36.94,44193.0,34.517,34.545,34.4516,34.4796,44193.0
2020-06-18 11:15:00,36.94,37.0,36.89,36.89,38975.0,34.4796,34.5357,34.433,34.433,38975.0
2020-06-18 11:20:00,36.9,36.96,36.86,36.88,46388.0,34.4423,34.4983,34.405,34.4236,46388.0
2020-06-18 11:25:00,36.88,36.93,36.79,36.82,85511.0,34.4236,34.4703,34.3396,34.3676,85511.0
2020-06-18 11:30:00,36.82,36.89,36.81,36.87,48982.0,34.3676,34.433,34.3583,34.4143,48982.0
2020-06-18 11:35:00,36.88,36.91,36.78,36.78,55424.0,34.4236,34.4516,34.3303,34.3303,55424.0
2020-06-18 11:40:00,36.79,36.85,36.76,36.79,35683.0,34.3396,34.3956,34.3116,34.3396,35683.0
2020-06-18 11:45:00,36.78,36.83,36.77,36.81,34349.0,34.3303,34.377,34.321,34.3583,34349.0
2020-06-18 11:50:00,36.82,36.82,36.71,36.77,67563.0,34.3676,34.3676,34.265,34.321,67563.0
2020-06-18 11:55:00,36.76,36.82,36.75,36.8,24092.0,34.3116,34.3676,34.3023,34.349,24092.0
2020-06-18 12:00:00,36.79,36.83,36.75,36.77,34931.0,34.3396,34.377,34.3023,34.321,34931.0
2020-06-18 12:05:00,36.77,36.87,36.77,36.86,24562.0,34.321,34.4143,34.321,34.405,24562.0
2020-06-18 12:10:00,36.85,36.9,36.85,36.9,38952.0,34.3956,34.4423,34.3956,34.4423,38952.0
2020-06-18 12:15:00,36.9,36.97,36.88,36.95,48707.0,34.4423,34.5077,34.4236,34.489,48707.0
2020-06-18 12:20:00,36.95,37.01,36.94,36.99,64354.0,34.489,34.545,34.4796,34.5263,64354.0
2020-06-18 12:25:00,37.0,37.04,36.98,37.0,58964.0,34.5357,34.573,34.517,34.5357,58964.0
2020-06-18 12:30:00,37.01,37.01,36.93,36.95,40898.0,34.545,34.545,34.4703,34.489,40898.0
2020-06-18 12:35:00,36.95,36.97,36.86,36.91,104386.0,34.489,34.5077,34.405,34.4516,104386.0
2020-06-18 12:40:00,36.91,36.95,36.91,36.94,66839.0,34.4516,34.489,34.4516,34.4796,66839.0
2020-06-18 12:45:00,36.94,37.01,36.93,36.97,68464.0,34.4796,34.545,34.4703,34.5077,68464.0
2020-06-18 12:50:00,36.96,37.05,36.92,37.04,78054.0,34.4983,34.5823,34.461,34.573,78054.0
2020-06-18 12:55:00,37.03,37.05,36.99,37.02,74369.0,34.5637,34.5823,34.5263,34.5543,74369.0
2020-06-18 13:00:00,37.02,37.05,36.98,36.99,73354.0,34.5543,34.5823,34.517,34.5263,73354.0
2020-06-18 13:05:00,36.99,37.0,36.95,36.97,35130.0,34.5263,34.5357,34.489,34.5077,35130.0
2020-06-18 13:10:00,36.97,37.01,36.96,36.99,40925.0,34.5077,34.545,34.4983,34.5263,40925.0
2020-06-18 13:15:00,36.99,37.0,36.94,36.94,43945.0,34.5263,34.5357,34.4796,34.4796,43945.0
2020-06-18 13:20:00,36.94,36.99,36.93,36.99,64311.0,34.4796,34.5263,34.4703,34.5263,64311.0
2020-06-18 13:25:00,36.99,37.0,36.95,36.96,28219.0,34.5263,34.5357,34.489,34.4983,28219.0
2020-06-18 13:30:00,36.96,36.97,36.92,36.92,25157.0,34.4983,34.5077,34.461,34.461,25157.0
2020-06-18 13:35:00,36.92,36.96,36.89,36.96,45901.0,34.461,34.4983,34.433,34.4983,45901.0
2020-06-18 13:40:00,36.96,37.0,36.95,37.0,44709.0,34.4983,34.5357,34.489,34.5357,44709.0
2020-06-18 13:45:00,37.0,37.02,36.98,36.98,51303.0,34.5357,34.5543,34.517,34.517,51303.0
2020-06-18 13:50:00,36.98,37.0,36.97,37.0,20429.0,34.517,34.5357,34.5077,34.5357,20429.0
2020-06-18 13:55:00,37.0,37.04,36.99,37.04,71392.0,34.5357,34.573,34.5263,34.573,71392.0
2020-06-18 14:00:00,37.03,37.04,36.92,36.95,108690.0,34.5637,34.573,34.461,34.489,108690.0
2020-06-18 14:05:00,36.94,36.97,36.86,36.88,41419.0,34.4796,34.5077,34.405,34.4236,41419.0
2020-06-18 14:10:00,36.88,36.95,36.88,36.95,50313.0,34.4236,34.489,34.4236,34.489,50313.0
2020-06-18 14:15:00,36.95,36.96,36.9,36.95,39347.0,34.489,34.4983,34.4423,34.489,39347.0
2020-06-18 14:20:00,36.96,36.99,36.94,36.98,21136.0,34.4983,34.5263,34.4796,34.517,21136.0
2020-06-18 14:25:00,36.99,37.01,36.93,36.95,30932.0,34.5263,34.545,34.4703,34.489,30932.0
2020-06-18 14:30:00,36.95,37.0,36.88,36.96,57330.0,34.489,34.5357,34.4236,34.4983,57330.0
2020-06-18 14:35:00,36.97,37.0,36.93,36.98,27520.0,34.5077,34.5357,34.4703,34.517,27520.0
2020-06-18 14:40:00,36.98,36.99,36.86,36.88,34739.0,34.517,34.5263,34.405,34.4236,34739.0
2020-06-18 14:45:00,36.88,36.92,36.87,36.88,56149.0,34.4236,34.461,34.4143,34.4236,56149.0
2020-06-18 14:50:00,36.88,36.91,36.87,36.89,27479.0,34.4236,34.4516,34.4143,34.433,27479.0
2020-06-18 14:55:00,36.88,36.9,36.81,36.82,56773.0,34.4236,34.4423,34.3583,34.3676,56773.0
2020-06-18 15:00:00,36.82,36.83,36.77,36.79,40665.0,34.3676,34.377,34.321,34.3396,40665.0
2020-06-18 15:05:00,36.79,36.82,36.76,36.81,29116.0,34.3396,34.3676,34.3116,34.3583,29116.0
2020-06-18 15:10:00,36.81,36.81,36.72,36.74,53521.0,34.3583,34.3583,34.2743,34.293,53521.0
2020-06-18 15:15:00,36.73,36.79,36.73,36.79,36241.0,34.2836,34.3396,34.2836,34.3396,36241.0
2020-06-18 15:20:00,36.79,36.83,36.77,36.8,44960.0,34.3396,34.377,34.321,34.349,44960.0
2020-06-18 15:25:00,36.8,36.82,36.78,36.82,45039.0,34.349,34.3676,34.3303,34.3676,45039.0
2020-06-18 15:30:00,36.82,36.85,36.75,36.82,249496.0,34.3676,34.3956,34.3023,34.3676,249496.0
2020-06-18 15:35:00,36.82,36.92,36.8,36.89,251346.0,34.3676,34.461,34.349,34.433,251346.0
2020-06-18 15:40:00,36.88,36.9,36.81,36.84,143388.0,34.4236,34.4423,34.3583,34.3863,143388.0
2020-06-18 15:45:00,36.84,36.89,36.83,36.86,309580.0,34.3863,34.433,34.377,34.405,309580.0
2020-06-18 15:50:00,36.87,36.96,36.79,36.83,391728.0,34.4143,34.4983,34.3396,34.377,391728.0
2020-06-18 15:55:00,36.82,36.97,36.81,36.88,917145.0,34.3676,34.5077,34.3583,34.4236,917145.0
2020-06-19 09:30:00,37.66,37.66,37.15,37.18,828247.0,35.1517,35.1517,34.6757,34.7037,828247.0
2020-06-19 09:35:00,37.19,37.24,36.99,37.04,107395.0,34.713,34.7597,34.5263,34.573,107395.0
2020-06-19 09:40:00,37.06,37.06,36.76,36.76,105350.0,34.5917,34.5917,34.3116,34.3116,105350.0
2020-06-19 09:45:00,36.76,36.93,36.65,36.88,162001.0,34.3116,34.4703,34.209,34.4236,162001.0
2020-06-19 09:50:00,36.87,36.96,36.78,36.79,162565.0,34.4143,34.4983,34.3303,34.3396,162565.0
2020-06-19 09:55:00,36.8,36.85,36.68,36.73,154939.0,34.349,34.3956,34.237,34.2836,154939.0
2020-06-19 10:00:00,36.73,36.89,36.72,36.84,93281.0,34.2836,34.433,34.2743,34.3863,93281.0
2020-06-19 10:05:00,36.83,36.85,36.68,36.68,109610.0,34.377,34.3956,34.237,34.237,109610.0
2020-06-19 10:10:00,36.69,36.72,36.61,36.66,74932.0,34.2463,34.2743,34.1716,34.2183,74932.0
2020-06-19 10:15:00,36.66,36.71,36.63,36.69,54359.0,34.2183,34.265,34.1903,34.2463,54359.0
2020-06-19 10:20:00,36.7,36.7,36.53,36.62,64718.0,34.2556,34.2556,34.097,34.181,64718.0
2020-06-19 10:25:00,36.61,36.61,36.52,36.57,97109.0,34.1716,34.1716,34.0876,34.1343,97109.0
2020-06-19 10:30:00,36.58,36.58,36.42,36.46,67265.0,34.1436,34.1436,33.9943,34.0316,67265.0
2020-06-19 10:35:00,36.47,36.51,36.4,36.45,50608.0,34.041,34.0783,33.9756,34.0223,50608.0
2020-06-19 10:40:00,36.44,36.55,36.41,36.47,96380.0,34.013,34.1156,33.9849,34.041,96380.0
2020-06-19 10:45:00,36.46,36.51,36.35,36.48,146496.0,34.0316,34.0783,33.9289,34.0503,146496.0
2020-06-19 10:50:00,36.48,36.53,36.44,36.52,83036.0,34.0503,34.097,34.013,34.0876,83036.0
2020-06-19 10:55:00,36.51,36.52,36.3,36.35,98018.0,34.0783,34.0876,33.8823,33.9289,98018.0
2020-06-19 11:00:00,36.34,36.41,36.33,36.38,31798.0,33.9196,33.9849,33.9103,33.9569,31798.0
2020-06-19 11:05:00,36.39,36.46,36.39,36.43,39860.0,33.9663,34.0316,33.9663,34.0036,39860.0
2020-06-19 11:10:00,36.43,36.56,36.43,36.55,70541.0,34.0036,34.125,34.0036,34.1156,70541.0
2020-06-19 11:15:00,36.55,36.59,36.5,36.51,43782.0,34.1156,34.153,34.069,34.0783,43782.0
2020-06-19 11:20:00,36.5,36.53,36.44,36.49,58744.0,34.069,34.097,34.013,34.0596,58744.0
2020-06-19 11:25:00,36.5,36.54,36.45,36.46,53135.0,34.069,34.1063,34.0223,34.0316,53135.0
2020-06-19 11:30:00,36.47,36.53,36.45,36.48,66882.0,34.041,34.097,34.0223,34.0503,66882.0
2020-06-19 11:35:00,36.48,36.51,36.44,36.44,65283.0,34.0503,34.0783,34.013,34.013,65283.0
2020-06-19 11:40:00,36.45,36.47,36.38,36.39,39050.0,34.0223,34.041,33.9569,33.9663,39050.0
2020-06-19 11:45:00,36.39,36.43,36.38,36.39,81608.0,33.9663,34.0036,33.9569,33.9663,81608.0
2020-06-19 11:50:00,36.38,36.41,36.36,36.36,47999.0,33.9569,33.9849,33.9383,33.9383,47999.0
2020-06-19 11:55:00,36.36,36.37,36.33,36.34,55351.0,33.9383,33.9476,33.9103,33.9196,55351.0
2020-06-19 12:00:00,36.34,36.36,36.26,36.29,44857.0,33.9196,33.9383,33.8449,33.8729,44857.0
2020-06-19 12:05:00,36.29,36.3,36.21,36.26,49008.0,33.8729,33.8823,33.7983,33.8449,49008.0
2020-06-19 12:10:00,36.26,36.3,36.13,36.13,97045.0,33.8449,33.8823,33.7236,33.7236,97045.0
2020-06-19 12:15:00,36.12,36.15,35.93,35.93,119738.0,33.7143,33.7423,33.5369,33.5369,119738.0
2020-06-19 12:20:00,35.93,36.04,35.85,35.87,85305.0,33.5369,33.6396,33.4622,33.4809,85305.0
2020-06-19 12:25:00,35.86,35.92,35.81,35.89,132657.0,33.4716,33.5276,33.4249,33.4996,132657.0
2020-06-19 12:30:00,35.89,36.01,35.88,35.96,60981.0,33.4996,33.6116,33.4902,33.5649,60981.0
2020-06-19 12:35:00,35.96,36.02,35.85,35.85,80993.0,33.5649,33.6209,33.4622,33.4622,80993.0
2020-06-19 12:40:00,35.85,35.97,35.83,35.92,95093.0,33.4622,33.5743,33.4436,33.5276,95093.0
2020-06-19 12:45:00,35.91,36.03,35.88,36.03,73700.0,33.5183,33.6303,33.4902,33.6303,73700.0
2020-06-19 12:50:00,36.03,36.08,36.01,36.08,161574.0,33.6303,33.6769,33.6116,33.6769,161574.0
2020-06-19 12:55:00,36.08,36.23,36.08,36.21,67251.0,33.6769,33.8169,33.6769,33.7983,67251.0
2020-06-19 13:00:00,36.2,36.24,36.08,36.11,54633.0,33.7889,33.8263,33.6769,33.7049,54633.0
2020-06-19 13:05:00,36.12,36.13,36.07,36.1,67104.0,33.7143,33.7236,33.6676,33.6956,67104.0
2020-06-19 13:10:00,36.11,36.17,36.01,36.02,43836.0,33.7049,33.7609,33.6116,33.6209,43836.0
2020-06-19 13:15:00,36.02,36.03,35.97,36.01,56178.0,33.6209,33.6303,33.5743,33.6116,56178.0
2020-06-19 13:20:00,36.0,36.0,35.85,35.85,49267.0,33.6023,33.6023,33.4622,33.4622,49267.0
2020-06-19 13:25:00,35.85,35.93,35.85,35.9,67993.0,33.4622,33.5369,33.4622,33.5089,67993.0
2020-06-19 13:30:00,35.89,35.89,35.78,35.8,108775.0,33.4996,33.4996,33.3969,33.4156,108775.0
2020-06-19 13:35:00,35.8,35.91,35.8,35.91,50070.0,33.4156,33.5183,33.4156,33.5183,50070.0
2020-06-19 13:40:00,35.91,35.91,35.87,35.9,50390.0,33.5183,33.5183,33.4809,33.5089,50390.0
2020-06-19 13:45:00,35.9,35.92,35.81,35.86,64352.0,33.5089,33.5276,33.4249,33.4716,64352.0
2020-06-19 13:50:00,35.86,35.88,35.81,35.84,70223.0,33.4716,33.4902,33.4249,33.4529,70223.0
2020-06-19 13:55:00,35.85,35.89,35.82,35.84,87352.0,33.4622,33.4996,33.4342,33.4529,87352.0
2020-06-19 14:00:00,35.84,35.91,35.81,35.91,99344.0,33.4529,33.5183,33.4249,33.5183,99344.0
2020-06-19 14:05:00,35.9,35.93,35.78,35.88,93712.0,33.5089,33.5369,33.3969,33.4902,93712.0
2020-06-19 14:10:00,35.88,35.9,35.83,35.84,68271.0,33.4902,33.5089,33.4436,33.4529,68271.0
2020-06-19 14:15:00,35.84,35.88,35.76,35.84,81992.0,33.4529,33.4902,33.3782,33.4529,81992.0
2020-06-19 14:20:00,35.84,35.94,35.84,35.92,60033.0,33.4529,33.5463,33.4529,33.5276,60033.0
2020-06-19 14:25:00,35.93,35.95,35.85,35.87,54253.0,33.5369,33.5556,33.4622,33.4809,54253.0
2020-06-19 14:30:00,35.88,36.02,35.84,36.02,60615.0,33.4902,33.6209,33.4529,33.6209,60615.0
2020-06-19 14:35:00,36.01,36.1,35.99,36.09,46381.0,33.6116,33.6956,33.5929,33.6863,46381.0
2020-06-19 14:40:00,36.09,36.16,36.05,36.14,42060.0,33.6863,33.7516,33.6489,33.7329,42060.0
2020-06-19 14:45:00,36.15,36.19,36.1,36.13,67728.0,33.7423,33.7796,33.6956,33.7236,67728.0
2020-06-19 14:50:00,36.13,36.21,36.11,36.16,55897.0,33.7236,33.7983,33.7049,33.7516,55897.0
2020-06-19 14:55:00,36.16,36.25,36.15,36.23,143401.0,33.7516,33.8356,33.7423,33.8169,143401.0
2020-06-19 15:00:00,36.23,36.24,36.17,36.21,75621.0,33.8169,33.8263,33.7609,33.7983,75621.0
2020-06-19 15:05:00,36.22,36.24,36.16,36.21,82081.0,33.8076,33.8263,33.7516,33.7983,82081.0
2020-06-19 15:10:00,36.21,36.32,36.16,36.3,130760.0,33.7983,33.9009,33.7516,33.8823,130760.0
2020-06-19 15:15:00,36.3,36.45,36.3,36.45,96123.0,33.8823,34.0223,33.8823,34.0223,96123.0
2020-06-19 15:20:00,36.46,36.47,36.4,36.44,97017.0,34.0316,34.041,33.9756,34.013,97017.0
2020-06-19 15:25:00,36.44,36.44,36.34,36.35,60997.0,34.013,34.013,33.9196,33.9289,60997.0
2020-06-19 15:30:00,36.35,36.45,36.32,36.45,159661.0,33.9289,34.0223,33.9009,34.0223,159661.0
2020-06-19 15:35:00,36.45,36.45,36.38,36.44,195874.0,34.0223,34.0223,33.9569,34.013,195874.0
2020-06-19 15:40:00,36.44,36.61,36.42,36.59,221324.0,34.013,34.1716,33.9943,34.153,221324.0
2020-06-19 15:45:00,36.59,36.6,36.41,36.54,392112.0,34.153,34.1623,33.9849,34.1063,392112.0
2020-06-19 15:50:00,36.58,36.79,36.53,36.74,485014.0,34.1436,34.3396,34.097,34.293,485014.0
2020-06-19 15:55:00,36.75,36.75,36.61,36.68,756030.0,34.3023,34.3023,34.1716,34.237,756030.0
2020-06-22 09:30:00,36.41,36.47,36.18,36.22,237283.0,33.9849,34.041,33.7703,33.8076,237283.0
2020-06-22 09:35:00,36.21,36.31,36.18,36.2,72620.0,33.7983,33.8916,33.7703,33.7889,72620.0
2020-06-22 09:40:00,36.2,36.36,36.17,36.33,85312.0,33.7889,33.9383,33.7609,33.9103,85312.0
2020-06-22 09:45:00,36.32,36.44,36.28,36.44,59041.0,33.9009,34.013,33.8636,34.013,59041.0
2020-06-22 09:50:00,36.43,36.55,36.41,36.53,38653.0,34.0036,34.1156,33.9849,34.097,38653.0
2020-06-22 09:55:00,36.53,36.57,36.47,36.48,63597.0,34.097,34.1343,34.041,34.0503,63597.0
2020-06-22 10:00:00,36.48,36.55,36.42,36.52,54101.0,34.0503,34.1156,33.9943,34.0876,54101.0
2020-06-22 10:05:00,36.52,36.61,36.46,36.57,62957.0,34.0876,34.1716,34.0316,34.1343,62957.0
2020-06-22 10:10:00,36.56,36.71,36.55,36.66,60559.0,34.125,34.265,34.1156,34.2183,60559.0
2020-06-22 10:15:00,36.66,36.67,36.59,36.61,49350.0,34.2183,34.2276,34.153,34.1716,49350.0
2020-06-22 10:20:00,36.62,36.7,36.6,36.66,46418.0,34.181,34.2556,34.1623,34.2183,46418.0
2020-06-22 10:25:00,36.65,36.77,36.64,36.72,62843.0,34.209,34.321,34.1996,34.2743,62843.0
2020-06-22 10:30:00,36.71,36.72,36.59,36.59,86842.0,34.265,34.2743,34.153,34.153,86842.0
2020-06-22 10:35:00,36.6,36.6,36.46,36.46,82250.0,34.1623,34.1623,34.0316,34.0316,82250.0
2020-06-22 10:40:00,36.47,36.48,36.42,36.45,31131.0,34.041,34.0503,33.9943,34.0223,31131.0
2020-06-22 10:45:00,36.46,36.52,36.4,36.46,117467.0,34.0316,34.0876,33.9756,34.0316,117467.0
2020-06-22 10:50:00,36.47,36.5,36.46,36.48,74424.0,34.041,34.069,34.0316,34.0503,74424.0
2020-06-22 10:55:00,36.5,36.5,36.35,36.36,68082.0,34.069,34.069,33.9289,33.9383,68082.0
2020-06-22 11:00:00,36.35,36.35,36.25,36.26,62194.0,33.9289,33.9289,33.8356,33.8449,62194.0
2020-06-22 11:05:00,36.25,36.34,36.25,36.3,57203.0,33.8356,33.9196,33.8356,33.8823,57203.0
2020-06-22 11:10:00,36.3,36.4,36.27,36.36,106679.0,33.8823,33.9756,33.8543,33.9383,106679.0
2020-06-22 11:15:00,36.36,36.44,36.36,36.4,53367.0,33.9383,34.013,33.9383,33.9756,53367.0
2020-06-22 11:20:00,36.39,36.51,36.39,36.5,121265.0,33.9663,34.0783,33.9663,34.069,121265.0
2020-06-22 11:25:00,36.5,36.53,36.48,36.52,43308.0,34.069,34.097,34.0503,34.0876,43308.0
2020-06-22 11:30:00,36.52,36.53,36.48,36.5,41161.0,34.0876,34.097,34.0503,34.069,41161.0
2020-06-22 11:35:00,36.5,36.55,36.48,36.53,40917.0,34.069,34.1156,34.0503,34.097,40917.0
2020-06-22 11:40:00,36.53,36.53,36.48,36.49,35565.0,34.097,34.097,34.0503,34.0596,35565.0
2020-06-22 11:45:00,36.49,36.5,36.41,36.46,89666.0,34.0596,34.069,33.9849,34.0316,89666.0
2020-06-22 11:50:00,36.46,36.5,36.44,36.46,89215.0,34.0316,34.069,34.013,34.0316,89215.0
2020-06-22 11:55:00,36.47,36.54,36.46,36.51,42389.0,34.041,34.1063,34.0316,34.0783,42389.0
2020-06-22 12:00:00,36.51,36.59,36.49,36.55,60156.0,34.0783,34.153,34.0596,34.1156,60156.0
2020-06-22 12:05:00,36.55,36.56,36.5,36.52,102466.0,34.1156,34.125,34.069,34.0876,102466.0
2020-06-22 12:10:00,36.51,36.56,36.49,36.53,42204.0,34.0783,34.125,34.0596,34.097,42204.0
2020-06-22 12:15:00,36.53,36.56,36.52,36.55,41061.0,34.097,34.125,34.0876,34.1156,41061.0
2020-06-22 12:20:00,36.55,36.55,36.47,36.48,38950.0,34.1156,34.1156,34.041,34.0503,38950.0
2020-06-22 12:25:00,36.48,36.51,36.43,36.46,71982.0,34.0503,34.0783,34.0036,34.0316,71982.0
2020-06-22 12:30:00,36.45,36.51,36.45,36.51,63305.0,34.0223,34.0783,34.0223,34.0783,63305.0
2020-06-22 12:35:00,36.5,36.52,36.49,36.51,28792.0,34.069,34.0876,34.0596,34.0783,28792.0
2020-06-22 12:40:00,36.52,36.54,36.5,36.54,22659.0,34.0876,34.1063,34.069,34.1063,22659.0
2020-06-22 12:45:00,36.53,36.62,36.53,36.59,45138.0,34.097,34.181,34.097,34.153,45138.0
2020-06-22 12:50:00,36.59,36.64,36.58,36.63,30459.0,34.153,34.1996,34.1436,34.1903,30459.0
2020-06-22 12:55:00,36.63,36.65,36.6,36.62,29055.0,34.1903,34.209,34.1623,34.181,29055.0
2020-06-22 13:00:00,36.61,36.64,36.57,36.64,36527.0,34.1716,34.1996,34.1343,34.1996,36527.0
2020-06-22 13:05:00,36.64,36.67,36.64,36.65,28161.0,34.1996,34.2276,34.1996,34.209,28161.0
2020-06-22 13:10:00,36.66,36.76,36.65,36.68,102715.0,34.2183,34.3116,34.209,34.237,102715.0
2020-06-22 13:15:00,36.67,36.69,36.62,36.63,23183.0,34.2276,34.2463,34.181,34.1903,23183.0
2020-06-22 13:20:00,36.62,36.63,36.57,36.59,31760.0,34.181,34.1903,34.1343,34.153,31760.0
2020-06-22 13:25:00,36.59,36.6,36.54,36.55,27013.0,34.153,34.1623,34.1063,34.1156,27013.0
2020-06-22 13:30:00,36.55,36.55,36.49,36.51,59025.0,34.1156,34.1156,34.0596,34.0783,59025.0
2020-06-22 13:35:00,36.5,36.53,36.49,36.5,38552.0,34.069,34.097,34.0596,34.069,38552.0
2020-06-22 13:40:00,36.51,36.53,36.49,36.5,27821.0,34.0783,34.097,34.0596,34.069,27821.0
2020-06-22 13:45:00,36.5,36.54,36.48,36.51,53999.0,34.069,34.1063,34.0503,34.0783,53999.0
2020-06-22 13:50:00,36.51,36.52,36.48,36.48,48289.0,34.0783,34.0876,34.0503,34.0503,48289.0
2020-06-22 13:55:00,36.48,36.52,36.47,36.5,39028.0,34.0503,34.0876,34.041,34.069,39028.0
2020-06-22 14:00:00,36.5,36.52,36.43,36.48,119538.0,34.069,34.0876,34.0036,34.0503,119538.0
2020-06-22 14:05:00,36.48,36.52,36.47,36.52,46990.0,34.0503,34.0876,34.041,34.0876,46990.0
2020-06-22 14:10:00,36.52,36.52,36.43,36.48,41336.0,34.0876,34.0876,34.0036,34.0503,41336.0
2020-06-22 14:15:00,36.48,36.5,36.47,36.47,36450.0,34.0503,34.069,34.041,34.041,36450.0
2020-06-22 14:20:00,36.48,36.52,36.46,36.51,80847.0,34.0503,34.0876,34.0316,34.0783,80847.0
2020-06-22 14:25:00,36.51,36.58,36.5,36.57,25682.0,34.0783,34.1436,34.069,34.1343,25682.0
2020-06-22 14:30:00,36.57,36.6,36.55,36.57,45894.0,34.1343,34.1623,34.1156,34.1343,45894.0
2020-06-22 14:35:00,36.58,36.65,36.57,36.65,52939.0,34.1436,34.209,34.1343,34.209,52939.0
2020-06-22 14:40:00,36.65,36.65,36.61,36.62,40887.0,34.209,34.209,34.1716,34.181,40887.0
2020-06-22 14:45:00,36.63,36.69,36.63,36.68,56404.0,34.1903,34.2463,34.1903,34.237,56404.0
2020-06-22 14:50:00,36.67,36.69,36.66,36.67,49069.0,34.2276,34.2463,34.2183,34.2276,49069.0
2020-06-22 14:55:00,36.67,36.74,36.67,36.73,51901.0,34.2276,34.293,34.2276,34.2836,51901.0
2020-06-22 15:00:00,36.72,36.73,36.67,36.71,69952.0,34.2743,34.2836,34.2276,34.265,69952.0
2020-06-22 15:05:00,36.7,36.7,36.66,36.68,66710.0,34.2556,34.2556,34.2183,34.237,66710.0
2020-06-22 15:10:00,36.68,36.7,36.59,36.59,86924.0,34.237,34.2556,34.153,34.153,86924.0
2020-06-22 15:15:00,36.59,36.61,36.51,36.55,135259.0,34.153,34.1716,34.0783,34.1156,135259.0
2020-06-22 15:20:00,36.55,36.56,36.44,36.45,138035.0,34.1156,34.125,34.013,34.0223,138035.0
2020-06-22 15:25:00,36.45,36.49,36.43,36.48,52676.0,34.0223,34.0596,34.0036,34.0503,52676.0
2020-06-22 15:30:00,36.48,36.58,36.48,36.58,91915.0,34.0503,34.1436,34.0503,34.1436,91915.0
2020-06-22 15:35:00,36.57,36.59,36.49,36.54,141401.0,34.1343,34.153,34.0596,34.1063,141401.0
2020-06-22 15:40:00,36.54,36.54,36.46,36.54,97354.0,34.1063,34.1063,34.0316,34.1063,97354.0
2020-06-22 15:45:00,36.54,36.57,36.45,36.45,161124.0,34.1063,34.1343,34.0223,34.0223,161124.0
2020-06-22 15:50:00,36.47,36.52,36.46,36.47,173051.0,34.041,34.0876,34.0316,34.041,173051.0
2020-06-22 15:55:00,36.48,36.49,36.37,36.43,720611.0,34.0503,34.0596,33.9476,34.0036,720611.0
2020-06-23 09:30:00,36.82,37.07,36.81,37.04,151684.0,34.3676,34.601,34.3583,34.573,151684.0
2020-06-23 09:35:00,37.05,37.06,36.88,36.95,112636.0,34.5823,34.5917,34.4236,34.489,112636.0
2020-06-23 09:40:00,36.96,36.98,36.89,36.95,61761.0,34.4983,34.517,34.433,34.489,61761.0
2020-06-23 09:45:00,36.94,36.95,36.75,36.76,103360.0,34.4796,34.489,34.3023,34.3116,103360.0
2020-06-23 09:50:00,36.76,36.78,36.68,36.73,65887.0,34.3116,34.3303,34.237,34.2836,65887.0
2020-06-23 09:55:00,36.74,36.8,36.7,36.73,65077.0,34.293,34.349,34.2556,34.2836,65077.0
2020-06-23 10:00:00,36.72,36.78,36.65,36.69,44399.0,34.2743,34.3303,34.209,34.2463,44399.0
2020-06-23 10:05:00,36.7,36.77,36.67,36.76,71544.0,34.2556,34.321,34.2276,34.3116,71544.0
2020-06-23 10:10:00,36.76,36.76,36.61,36.62,58291.0,34.3116,34.3116,34.1716,34.181,58291.0
2020-06-23 10:15:00,36.62,36.63,36.55,36.57,67981.0,34.181,34.1903,34.1156,34.1343,67981.0
2020-06-23 10:20:00,36.57,36.57,36.43,36.54,130980.0,34.1343,34.1343,34.0036,34.1063,130980.0
2020-06-23 10:25:00,36.54,36.67,36.54,36.67,94392.0,34.1063,34.2276,34.1063,34.2276,94392.0
2020-06-23 10:30:00,36.67,36.7,36.57,36.58,86851.0,34.2276,34.2556,34.1343,34.1436,86851.0
2020-06-23 10:35:00,36.58,36.62,36.53,36.58,53091.0,34.1436,34.181,34.097,34.1436,53091.0
2020-06-23 10:40:00,36.58,36.62,36.45,36.46,79822.0,34.1436,34.181,34.0223,34.0316,79822.0
2020-06-23 10:45:00,36.47,36.48,36.34,36.45,75795.0,34.041,34.0503,33.9196,34.0223,75795.0
2020-06-23 10:50:00,36.44,36.51,36.43,36.49,47939.0,34.013,34.0783,34.0036,34.0596,47939.0
2020-06-23 10:55:00,36.48,36.51,36.46,36.49,37798.0,34.0503,34.0783,34.0316,34.0596,37798.0
2020-06-23 11:00:00,36.49,36.54,36.44,36.51,70529.0,34.0596,34.1063,34.013,34.0783,70529.0
2020-06-23 11:05:00,36.51,36.54,36.48,36.5,42438.0,34.0783,34.1063,34.0503,34.069,42438.0
2020-06-23 11:10:00,36.49,36.51,36.41,36.41,305756.0,34.0596,34.0783,33.9849,33.9849,305756.0
2020-06-23 11:15:00,36.41,36.51,36.4,36.48,241023.0,33.9849,34.0783,33.9756,34.0503,241023.0
2020-06-23 11:20:00,36.49,36.58,36.48,36.58,78091.0,34.0596,34.1436,34.0503,34.1436,78091.0
2020-06-23 11:25:00,36.57,36.64,36.55,36.61,34587.0,34.1343,34.1996,34.1156,34.1716,34587.0
2020-06-23 11:30:00,36.61,36.66,36.61,36.63,51302.0,34.1716,34.2183,34.1716,34.1903,51302.0
2020-06-23 11:35:00,36.62,36.64,36.6,36.63,49203.0,34.181,34.1996,34.1623,34.1903,49203.0
2020-06-23 11:40:00,36.63,36.65,36.59,36.65,58005.0,34.1903,34.209,34.153,34.209,58005.0
2020-06-23 11:45:00,36.65,36.65,36.62,36.62,41791.0,34.209,34.209,34.181,34.181,41791.0
2020-06-23 11:50:00,36.63,36.65,36.56,36.59,61015.0,34.1903,34.209,34.125,34.153,61015.0
2020-06-23 11:55:00,36.59,36.66,36.59,36.62,53031.0,34.153,34.2183,34.153,34.181,53031.0
2020-06-23 12:00:00,36.63,36.7,36.63,36.7,77016.0,34.1903,34.2556,34.1903,34.2556,77016.0
2020-06-23 12:05:00,36.69,36.74,36.68,36.7,44903.0,34.2463,34.293,34.237,34.2556,44903.0
2020-06-23 12:10:00,36.7,36.71,36.61,36.61,34040.0,34.2556,34.265,34.1716,34.1716,34040.0
2020-06-23 12:15:00,36.61,36.63,36.58,36.58,29166.0,34.1716,34.1903,34.1436,34.1436,29166.0
2020-06-23 12:20:00,36.58,36.65,36.54,36.65,46054.0,34.1436,34.209,34.1063,34.209,46054.0
2020-06-23 12:25:00,36.65,36.65,36.6,36.61,21322.0,34.209,34.209,34.1623,34.1716,21322.0
2020-06-23 12:30:00,36.62,36.62,36.56,36.56,18977.0,34.181,34.181,34.125,34.125,18977.0
2020-06-23 12:35:00,36.56,36.58,36.51,36.54,54840.0,34.125,34.1436,34.0783,34.1063,54840.0
2020-06-23 12:40:00,36.54,36.54,36.46,36.46,35539.0,34.1063,34.1063,34.0316,34.0316,35539.0
2020-06-23 12:45:00,36.47,36.5,36.44,36.48,18288.0,34.041,34.069,34.013,34.0503,18288.0
2020-06-23 12:50:00,36.49,36.51,36.47,36.5,27750.0,34.0596,34.0783,34.041,34.069,27750.0
2020-06-23 12:55:00,36.5,36.5,36.46,36.47,36226.0,34.069,34.069,34.0316,34.041,36226.0
2020-06-23 13:00:00,36.48,36.52,36.46,36.52,22072.0,34.0503,34.0876,34.0316,34.0876,22072.0
2020-06-23 13:05:00,36.51,36.55,36.49,36.51,41658.0,34.0783,34.1156,34.0596,34.0783,41658.0
2020-06-23 13:10:00,36.5,36.53,36.49,36.53,14119.0,34.069,34.097,34.0596,34.097,14119.0
2020-06-23 13:15:00,36.53,36.53,36.49,36.51,42542.0,34.097,34.097,34.0596,34.0783,42542.0
2020-06-23 13:20:00,36.5,36.53,36.48,36.49,33637.0,34.069,34.097,34.0503,34.0596,33637.0
2020-06-23 13:25:00,36.49,36.52,36.47,36.52,24833.0,34.0596,34.0876,34.041,34.0876,24833.0
2020-06-23 13:30:00,36.52,36.52,36.43,36.44,51054.0,34.0876,34.0876,34.0036,34.013,51054.0
2020-06-23 13:35:00,36.43,36.47,36.43,36.46,46779.0,34.0036,34.041,34.0036,34.0316,46779.0
2020-06-23 13:40:00,36.47,36.49,36.45,36.47,27615.0,34.041,34.0596,34.0223,34.041,27615.0
2020-06-23 13:45:00,36.47,36.48,36.42,36.43,48772.0,34.041,34.0503,33.9943,34.0036,48772.0
2020-06-23 13:50:00,36.43,36.46,36.37,36.41,77105.0,34.0036,34.0316,33.9476,33.9849,77105.0
2020-06-23 13:55:00,36.41,36.43,36.37,36.41,44080.0,33.9849,34.0036,33.9476,33.9849,44080.0
2020-06-23 14:00:00,36.41,36.41,36.31,36.34,70246.0,33.9849,33.9849,33.8916,33.9196,70246.0
2020-06-23 14:05:00,36.34,36.38,36.34,36.37,60782.0,33.9196,33.9569,33.9196,33.9476,60782.0
2020-06-23 14:10:00,36.37,36.39,36.34,36.38,57585.0,33.9476,33.9663,33.9196,33.9569,57585.0
2020-06-23 14:15:00,36.38,36.43,36.38,36.41,42998.0,33.9569,34.0036,33.9569,33.9849,42998.0
2020-06-23 14:20:00,36.41,36.44,36.41,36.43,31433.0,33.9849,34.013,33.9849,34.0036,31433.0
2020-06-23 14:25:00,36.43,36.44,36.36,36.38,66370.0,34.0036,34.013,33.9383,33.9569,66370.0
2020-06-23 14:30:00,36.38,36.39,36.32,36.35,74393.0,33.9569,33.9663,33.9009,33.9289,74393.0
2020-06-23 14:35:00,36.34,36.34,36.3,36.32,50953.0,33.9196,33.9196,33.8823,33.9009,50953.0
2020-06-23 14:40:00,36.32,36.33,36.25,36.26,161886.0,33.9009,33.9103,33.8356,33.8449,161886.0
2020-06-23 14:45:00,36.25,36.26,36.16,36.24,123920.0,33.8356,33.8449,33.7516,33.8263,123920.0
2020-06-23 14:50:00,36.24,36.29,36.22,36.25,53152.0,33.8263,33.8729,33.8076,33.8356,53152.0
2020-06-23 14:55:00,36.25,36.27,36.21,36.25,71293.0,33.8356,33.8543,33.7983,33.8356,71293.0
2020-06-23 15:00:00,36.25,36.26,36.15,36.15,119257.0,33.8356,33.8449,33.7423,33.7423,119257.0
2020-06-23 15:05:00,36.16,36.2,36.15,36.16,95917.0,33.7516,33.7889,33.7423,33.7516,95917.0
2020-06-23 15:10:00,36.16,36.17,36.1,36.16,76050.0,33.7516,33.7609,33.6956,33.7516,76050.0
2020-06-23 15:15:00,36.15,36.2,36.11,36.16,91801.0,33.7423,33.7889,33.7049,33.7516,91801.0
2020-06-23 15:20:00,36.16,36.17,36.08,36.09,81759.0,33.7516,33.7609,33.6769,33.6863,81759.0
2020-06-23 15:25:00,36.1,36.13,36.05,36.08,128661.0,33.6956,33.7236,33.6489,33.6769,128661.0
2020-06-23 15:30:00,36.08,36.09,36.04,36.09,156683.0,33.6769,33.6863,33.6396,33.6863,156683.0
2020-06-23 15:35:00,36.09,36.17,36.08,36.16,119243.0,33.6863,33.7609,33.6769,33.7516,119243.0
2020-06-23 15:40:00,36.16,36.17,36.06,36.1,117328.0,33.7516,33.7609,33.6583,33.6956,117328.0
2020-06-23 15:45:00,36.1,36.11,36.02,36.06,169396.0,33.6956,33.7049,33.6209,33.6583,169396.0
2020-06-23 15:50:00,36.07,36.1,35.89,35.95,439324.0,33.6676,33.6956,33.4996,33.5556,439324.0
2020-06-23 15:55:00,35.95,36.02,35.88,35.88,885209.0,33.5556,33.6209,33.4902,33.4902,885209.0
2020-06-24 09:30:00,35.5,35.54,34.97,34.99,344997.0,33.1356,33.1729,32.6409,32.6595,344997.0
2020-06-24 09:35:00,35.0,35.13,34.85,34.86,135089.0,32.6689,32.7902,32.5289,32.5382,135089.0
2020-06-24 09:40:00,34.86,34.88,34.7,34.82,193202.0,32.5382,32.5569,32.3888,32.5008,193202.0
2020-06-24 09:45:00,34.8,34.84,34.73,34.79,122842.0,32.4822,32.5195,32.4168,32.4728,122842.0
2020-06-24 09:50:00,34.8,34.88,34.7,34.82,145227.0,32.4822,32.5569,32.3888,32.5008,145227.0
2020-06-24 09:55:00,34.82,34.86,34.69,34.7,167477.0,32.5008,32.5382,32.3795,32.3888,167477.0
2020-06-24 10:00:00,34.7,34.76,34.62,34.62,127104.0,32.3888,32.4448,32.3142,32.3142,127104.0
2020-06-24 10:05:00,34.61,34.71,34.6,34.7,148471.0,32.3048,32.3982,32.2955,32.3888,148471.0
2020-06-24 10:10:00,34.7,34.79,34.67,34.72,105691.0,32.3888,32.4728,32.3608,32.4075,105691.0
2020-06-24 10:15:00,34.72,34.79,34.57,34.57,132312.0,32.4075,32.4728,32.2675,32.2675,132312.0
2020-06-24 10:20:00,34.56,34.8,34.55,34.76,179752.0,32.2582,32.4822,32.2488,32.4448,179752.0
2020-06-24 10:25:00,34.76,34.84,34.68,34.68,206238.0,32.4448,32.5195,32.3702,32.3702,206238.0
2020-06-24 10:30:00,34.68,34.69,34.43,34.49,225520.0,32.3702,32.3795,32.1368,32.1928,225520.0
2020-06-24 10:35:00,34.49,34.55,34.32,34.38,130978.0,32.1928,32.2488,32.0342,32.0902,130978.0
2020-06-24 10:40:00,34.38,34.41,34.28,34.34,155655.0,32.0902,32.1182,31.9968,32.0528,155655.0
2020-06-24 10:45:00,34.34,34.34,34.2,34.23,153968.0,32.0528,32.0528,31.9221,31.9501,153968.0
2020-06-24 10:50:00,34.24,34.3,34.16,34.18,180768.0,31.9595,32.0155,31.8848,31.9035,180768.0
2020-06-24 10:55:00,34.18,34.29,34.16,34.2,96776.0,31.9035,32.0061,31.8848,31.9221,96776.0
2020-06-24 11:00:00,34.2,34.28,34.18,34.26,74320.0,31.9221,31.9968,31.9035,31.9781,74320.0
2020-06-24 11:05:00,34.26,34.3,34.16,34.16,71087.0,31.9781,32.0155,31.8848,31.8848,71087.0
2020-06-24 11:10:00,34.16,34.19,34.13,34.17,58568.0,31.8848,31.9128,31.8568,31.8941,58568.0
2020-06-24 11:15:00,34.18,34.2,34.05,34.06,141018.0,31.9035,31.9221,31.7821,31.7915,141018.0
2020-06-24 11:20:00,34.06,34.09,34.0,34.01,125420.0,31.7915,31.8195,31.7355,31.7448,125420.0
2020-06-24 11:25:00,34.01,34.12,33.97,34.12,167951.0,31.7448,31.8475,31.7075,31.8475,167951.0
2020-06-24 11:30:00,34.13,34.15,33.97,33.98,95774.0,31.8568,31.8755,31.7075,31.7168,95774.0
2020-06-24 11:35:00,33.98,34.03,33.92,33.93,71611.0,31.7168,31.7635,31.6608,31.6701,71611.0
2020-06-24 11:40:00,33.93,33.95,33.85,33.86,101629.0,31.6701,31.6888,31.5955,31.6048,101629.0
2020-06-24 11:45:00,33.86,33.92,33.8,33.8,98720.0,31.6048,31.6608,31.5488,31.5488,98720.0
2020-06-24 11:50:00,33.81,33.86,33.78,33.82,89978.0,31.5581,31.6048,31.5301,31.5675,89978.0
2020-06-24 11:55:00,33.83,33.96,33.8,33.94,68630.0,31.5768,31.6981,31.5488,31.6795,68630.0
2020-06-24 12:00:00,33.93,34.01,33.9,34.01,118251.0,31.6701,31.7448,31.6421,31.7448,118251.0
2020-06-24 12:05:00,34.01,34.02,33.89,33.9,85687.0,31.7448,31.7541,31.6328,31.6421,85687.0
2020-06-24 12:10:00,33.91,33.94,33.87,33.91,82650.0,31.6515,31.6795,31.6141,31.6515,82650.0
2020-06-24 12:15:00,33.92,33.99,33.92,33.98,55298.0,31.6608,31.7261,31.6608,31.7168,55298.0
2020-06-24 12:20:00,33.98,33.99,33.9,33.95,102132.0,31.7168,31.7261,31.6421,31.6888,102132.0
2020-06-24 12:25:00,33.95,33.95,33.82,33.88,91688.0,31.6888,31.6888,31.5675,31.6235,91688.0
2020-06-24 12:30:00,33.89,33.9,33.77,33.85,112509.0,31.6328,31.6421,31.5208,31.5955,112509.0
2020-06-24 12:35:00,33.85,33.9,33.83,33.88,100907.0,31.5955,31.6421,31.5768,31.6235,100907.0
2020-06-24 12:40:00,33.88,34.04,33.88,34.03,58561.0,31.6235,31.7728,31.6235,31.7635,58561.0
2020-06-24 12:45:00,34.03,34.05,34.01,34.03,44402.0,31.7635,31.7821,31.7448,31.7635,44402.0
2020-06-24 12:50:00,34.03,34.06,33.96,33.99,40521.0,31.7635,31.7915,31.6981,31.7261,40521.0
2020-06-24 12:55:00,33.98,34.07,33.98,34.06,86830.0,31.7168,31.8008,31.7168,31.7915,86830.0
2020-06-24 13:00:00,34.05,34.06,34.0,34.02,61561.0,31.7821,31.7915,31.7355,31.7541,61561.0
2020-06-24 13:05:00,34.02,34.06,33.96,33.96,45063.0,31.7541,31.7915,31.6981,31.6981,45063.0
2020-06-24 13:10:00,33.97,33.97,33.86,33.89,50010.0,31.7075,31.7075,31.6048,31.6328,50010.0
2020-06-24 13:15:00,33.88,33.91,33.85,33.87,50784.0,31.6235,31.6515,31.5955,31.6141,50784.0
2020-06-24 13:20:00,33.87,33.88,33.79,33.8,65785.0,31.6141,31.6235,31.5395,31.5488,65785.0
2020-06-24 13:25:00,33.81,33.84,33.79,33.8,72755.0,31.5581,31.5861,31.5395,31.5488,72755.0
2020-06-24 13:30:00,33.8,33.81,33.7,33.7,83661.0,31.5488,31.5581,31.4554,31.4554,83661.0
2020-06-24 13:35:00,33.7,33.75,33.66,33.7,103416.0,31.4554,31.5021,31.4181,31.4554,103416.0
2020-06-24 13:40:00,33.7,33.77,33.67,33.77,85332.0,31.4554,31.5208,31.4274,31.5208,85332.0
2020-06-24 13:45:00,33.77,33.82,33.74,33.82,80698.0,31.5208,31.5675,31.4928,31.5675,80698.0
2020-06-24 13:50:00,33.82,33.92,33.79,33.91,214186.0,31.5675,31.6608,31.5395,31.6515,214186.0
2020-06-24 13:55:00,33.91,34.03,33.88,34.03,120720.0,31.6515,31.7635,31.6235,31.7635,120720.0
2020-06-24 14:00:00,34.03,34.09,33.9,34.0,126532.0,31.7635,31.8195,31.6421,31.7355,126532.0
2020-06-24 14:05:00,34.0,34.16,33.98,34.16,109029.0,31.7355,31.8848,31.7168,31.8848,109029.0
2020-06-24 14:10:00,34.16,34.17,33.95,33.95,79767.0,31.8848,31.8941,31.6888,31.6888,79767.0
2020-06-24 14:15:00,33.95,34.06,33.94,33.95,146555.0,31.6888,31.7915,31.6795,31.6888,146555.0
2020-06-24 14:20:00,33.95,33.99,33.87,33.88,143827.0,31.6888,31.7261,31.6141,31.6235,143827.0
2020-06-24 14:25:00,33.88,33.92,33.83,33.85,188009.0,31.6235,31.6608,31.5768,31.5955,188009.0
2020-06-24 14:30:00,33.84,33.86,33.8,33.84,120249.0,31.5861,31.6048,31.5488,31.5861,120249.0
2020-06-24 14:35:00,33.84,33.86,33.79,33.84,93249.0,31.5861,31.6048,31.5395,31.5861,93249.0
2020-06-24 14:40:00,33.84,33.85,33.79,33.82,127818.0,31.5861,31.5955,31.5395,31.5675,127818.0
2020-06-24 14:45:00,33.83,33.94,33.81,33.9,101773.0,31.5768,31.6795,31.5581,31.6421,101773.0
2020-06-24 14:50:00,33.89,33.91,33.8,33.84,149055.0,31.6328,31.6515,31.5488,31.5861,149055.0
2020-06-24 14:55:00,33.85,33.91,33.81,33.91,113326.0,31.5955,31.6515,31.5581,31.6515,113326.0
2020-06-24 15:00:00,33.91,33.97,33.86,33.97,185853.0,31.6515,31.7075,31.6048,31.7075,185853.0
2020-06-24 15:05:00,33.96,33.99,33.93,33.95,130139.0,31.6981,31.7261,31.6701,31.6888,130139.0
2020-06-24 15:10:00,33.95,34.07,33.92,34.06,150218.0,31.6888,31.8008,31.6608,31.7915,150218.0
2020-06-24 15:15:00,34.05,34.07,33.99,34.04,169448.0,31.7821,31.8008,31.7261,31.7728,169448.0
2020-06-24 15:20:00,34.03,34.06,33.96,33.98,138910.0,31.7635,31.7915,31.6981,31.7168,138910.0
2020-06-24 15:25:00,33.99,34.04,33.96,33.99,248374.0,31.7261,31.7728,31.6981,31.7261,248374.0
2020-06-24 15:30:00,33.99,34.03,33.97,33.98,361387.0,31.7261,31.7635,31.7075,31.7168,361387.0
2020-06-24 15:35:00,33.98,34.01,33.95,33.97,202985.0,31.7168,31.7448,31.6888,31.7075,202985.0
2020-06-24 15:40:00,33.96,34.05,33.95,34.05,273086.0,31.6981,31.7821,31.6888,31.7821,273086.0
2020-06-24 15:45:00,34.05,34.05,33.95,33.98,388964.0,31.7821,31.7821,31.6888,31.7168,388964.0
2020-06-24 15:50:00,33.97,33.98,33.79,33.82,561634.0,31.7075,31.7168,31.5395,31.5675,561634.0
2020-06-24 15:55:00,33.83,33.91,33.79,33.8,1007172.0,31.5768,31.6515,31.5395,31.5488,1007172.0
2020-06-25 09:30:00,33.58,33.58,33.28,33.51,245823.0,31.3434,31.3434,31.0634,31.2781,245823.0
2020-06-25 09:35:00,33.51,33.71,33.36,33.66,147905.0,31.2781,31.4648,31.1381,31.4181,147905.0
2020-06-25 09:40:00,33.66,33.68,33.51,33.62,132808.0,31.4181,31.4368,31.2781,31.3808,132808.0
2020-06-25 09:45:00,33.63,33.9,33.62,33.82,254751.0,31.3901,31.6421,31.3808,31.5675,254751.0
2020-06-25 09:50:00,33.81,33.93,33.78,33.88,163409.0,31.5581,31.6701,31.5301,31.6235,163409.0
2020-06-25 09:55:00,33.88,33.97,33.81,33.91,155299.0,31.6235,31.7075,31.5581,31.6515,155299.0
2020-06-25 10:00:00,33.91,34.17,33.91,34.15,158162.0,31.6515,31.8941,31.6515,31.8755,158162.0
2020-06-25 10:05:00,34.15,34.17,34.02,34.07,89914.0,31.8755,31.8941,31.7541,31.8008,89914.0
2020-06-25 10:10:00,34.07,34.23,34.07,34.19,1246265.0,31.8008,31.9501,31.8008,31.9128,1246265.0
2020-06-25 10:15:00,34.2,34.2,34.04,34.09,157504.0,31.9221,31.9221,31.7728,31.8195,157504.0
2020-06-25 10:20:00,34.09,34.15,34.08,34.1,189475.0,31.8195,31.8755,31.8101,31.8288,189475.0
2020-06-25 10:25:00,34.09,34.19,34.08,34.14,168571.0,31.8195,31.9128,31.8101,31.8661,168571.0
2020-06-25 10:30:00,34.14,34.17,34.02,34.04,119448.0,31.8661,31.8941,31.7541,31.7728,119448.0
2020-06-25 10:35:00,34.04,34.07,33.89,33.91,91315.0,31.7728,31.8008,31.6328,31.6515,91315.0
2020-06-25 10:40:00,33.91,33.95,33.81,33.86,97860.0,31.6515,31.6888,31.5581,31.6048,97860.0
2020-06-25 10:45:00,33.85,33.98,33.84,33.88,52193.0,31.5955,31.7168,31.5861,31.6235,52193.0
2020-06-25 10:50:00,33.87,33.91,33.82,33.84,45866.0,31.6141,31.6515,31.5675,31.5861,45866.0
2020-06-25 10:55:00,33.83,33.86,33.76,33.8,107090.0,31.5768,31.6048,31.5114,31.5488,107090.0
2020-06-25 11:00:00,33.8,33.82,33.73,33.82,56976.0,31.5488,31.5675,31.4834,31.5675,56976.0
2020-06-25 11:05:00,33.8,33.8,33.7,33.73,55382.0,31.5488,31.5488,31.4554,31.4834,55382.0
2020-06-25 11:10:00,33.73,33.92,33.72,33.9,76288.0,31.4834,31.6608,31.4741,31.6421,76288.0
2020-06-25 11:15:00,33.88,34.01,33.87,33.99,61703.0,31.6235,31.7448,31.6141,31.7261,61703.0
2020-06-25 11:20:00,34.0,34.02,33.94,34.01,63037.0,31.7355,31.7541,31.6795,31.7448,63037.0
2020-06-25 11:25:00,34.01,34.02,33.94,33.96,69255.0,31.7448,31.7541,31.6795,31.6981,69255.0
2020-06-25 11:30:00,33.97,33.99,33.81,33.81,76823.0,31.7075,31.7261,31.5581,31.5581,76823.0
2020-06-25 11:35:00,33.8,33.85,33.78,33.83,75680.0,31.5488,31.5955,31.5301,31.5768,75680.0
2020-06-25 11:40:00,33.81,33.88,33.76,33.85,61321.0,31.5581,31.6235,31.5114,31.5955,61321.0
2020-06-25 11:45:00,33.85,33.89,33.83,33.86,67231.0,31.5955,31.6328,31.5768,31.6048,67231.0
2020-06-25 11:50:00,33.86,33.91,33.85,33.87,126864.0,31.6048,31.6515,31.5955,31.6141,126864.0
2020-06-25 11:55:00,33.87,33.9,33.85,33.86,56486.0,31.6141,31.6421,31.5955,31.6048,56486.0
2020-06-25 12:00:00,33.86,33.95,33.85,33.92,64121.0,31.6048,31.6888,31.5955,31.6608,64121.0
2020-06-25 12:05:00,33.93,33.98,33.87,33.88,79981.0,31.6701,31.7168,31.6141,31.6235,79981.0
2020-06-25 12:10:00,33.88,33.88,33.78,33.8,81282.0,31.6235,31.6235,31.5301,31.5488,81282.0
2020-06-25 12:15:00,33.8,33.84,33.77,33.81,108589.0,31.5488,31.5861,31.5208,31.5581,108589.0
2020-06-25 12:20:00,33.81,33.86,33.79,33.82,69621.0,31.5581,31.6048,31.5395,31.5675,69621.0
2020-06-25 12:25:00,33.82,33.83,33.77,33.8,68212.0,31.5675,31.5768,31.5208,31.5488,68212.0
2020-06-25 12:30:00,33.8,33.85,33.74,33.75,160090.0,31.5488,31.5955,31.4928,31.5021,160090.0
2020-06-25 12:35:00,33.75,33.89,33.7,33.84,159193.0,31.5021,31.6328,31.4554,31.5861,159193.0
2020-06-25 12:40:00,33.84,33.99,33.83,33.99,82407.0,31.5861,31.7261,31.5768,31.7261,82407.0
2020-06-25 12:45:00,33.98,34.01,33.95,33.96,82864.0,31.7168,31.7448,31.6888,31.6981,82864.0
2020-06-25 12:50:00,33.97,33.97,33.9,33.92,187001.0,31.7075,31.7075,31.6421,31.6608,187001.0
2020-06-25 12:55:00,33.92,33.94,33.87,33.91,89240.0,31.6608,31.6795,31.6141,31.6515,89240.0
2020-06-25 13:00:00,33.91,33.94,33.87,33.92,93267.0,31.6515,31.6795,31.6141,31.6608,93267.0
2020-06-25 13:05:00,33.93,33.93,33.85,33.86,138571.0,31.6701,31.6701,31.5955,31.6048,138571.0
2020-06-25 13:10:00,33.86,33.87,33.79,33.86,82990.0,31.6048,31.6141,31.5395,31.6048,82990.0
2020-06-25 13:15:00,33.85,33.95,33.84,33.94,53300.0,31.5955,31.6888,31.5861,31.6795,53300.0
2020-06-25 13:20:00,33.93,33.94,33.88,33.9,53239.0,31.6701,31.6795,31.6235,31.6421,53239.0
2020-06-25 13:25:00,33.9,33.92,33.87,33.91,52928.0,31.6421,31.6608,31.6141,31.6515,52928.0
2020-06-25 13:30:00,33.91,33.93,33.85,33.87,55489.0,31.6515,31.6701,31.5955,31.6141,55489.0
2020-06-25 13:35:00,33.87,33.99,33.87,33.95,87148.0,31.6141,31.7261,31.6141,31.6888,87148.0
2020-06-25 13:40:00,33.96,33.96,33.92,33.92,73300.0,31.6981,31.6981,31.6608,31.6608,73300.0
2020-06-25 13:45:00,33.93,33.93,33.87,33.88,78218.0,31.6701,31.6701,31.6141,31.6235,78218.0
2020-06-25 13:50:00,33.88,33.89,33.83,33.85,52495.0,31.6235,31.6328,31.5768,31.5955,52495.0
2020-06-25 13:55:00,33.85,33.86,33.78,33.82,96003.0,31.5955,31.6048,31.5301,31.5675,96003.0
2020-06-25 14:00:00,33.82,33.83,33.78,33.8,61905.0,31.5675,31.5768,31.5301,31.5488,61905.0
2020-06-25 14:05:00,33.8,33.83,33.77,33.77,63575.0,31.5488,31.5768,31.5208,31.5208,63575.0
2020-06-25 14:10:00,33.78,33.82,33.77,33.8,143955.0,31.5301,31.5675,31.5208,31.5488,143955.0
2020-06-25 14:15:00,33.8,33.88,33.8,33.83,177730.0,31.5488,31.6235,31.5488,31.5768,177730.0
2020-06-25 14:20:00,33.82,33.83,33.75,33.77,91391.0,31.5675,31.5768,31.5021,31.5208,91391.0
2020-06-25 14:25:00,33.78,33.82,33.76,33.81,81769.0,31.5301,31.5675,31.5114,31.5581,81769.0
2020-06-25 14:30:00,33.81,33.81,33.75,33.76,87631.0,31.5581,31.5581,31.5021,31.5114,87631.0
2020-06-25 14:35:00,33.77,33.82,33.73,33.8,106779.0,31.5208,31.5675,31.4834,31.5488,106779.0
2020-06-25 14:40:00,33.8,33.87,33.78,33.87,106432.0,31.5488,31.6141,31.5301,31.6141,106432.0
2020-06-25 14:45:00,33.87,33.91,33.8,33.9,89977.0,31.6141,31.6515,31.5488,31.6421,89977.0
2020-06-25 14:50:00,33.9,33.96,33.88,33.89,66431.0,31.6421,31.6981,31.6235,31.6328,66431.0
2020-06-25 14:55:00,33.89,33.91,33.86,33.88,83325.0,31.6328,31.6515,31.6048,31.6235,83325.0
2020-06-25 15:00:00,33.88,33.9,33.78,33.89,241356.0,31.6235,31.6421,31.5301,31.6328,241356.0
2020-06-25 15:05:00,33.9,34.0,33.87,33.99,611320.0,31.6421,31.7355,31.6141,31.7261,611320.0
2020-06-25 15:10:00,33.98,33.99,33.92,33.95,137575.0,31.7168,31.7261,31.6608,31.6888,137575.0
2020-06-25 15:15:00,33.95,33.99,33.93,33.95,147371.0,31.6888,31.7261,31.6701,31.6888,147371.0
2020-06-25 15:20:00,33.96,33.97,33.91,33.96,462917.0,31.6981,31.7075,31.6515,31.6981,462917.0
2020-06-25 15:25:00,33.97,34.0,33.93,34.0,405669.0,31.7075,31.7355,31.6701,31.7355,405669.0
2020-06-25 15:30:00,34.0,34.07,33.98,34.05,187818.0,31.7355,31.8008,31.7168,31.7821,187818.0
2020-06-25 15:35:00,34.05,34.05,33.93,33.94,180464.0,31.7821,31.7821,31.6701,31.6795,180464.0
2020-06-25 15:40:00,33.95,34.01,33.94,33.99,198928.0,31.6888,31.7448,31.6795,31.7261,198928.0
2020-06-25 15:45:00,34.0,34.05,33.97,34.0,311385.0,31.7355,31.7821,31.7075,31.7355,311385.0
2020-06-25 15:50:00,34.02,34.07,33.99,34.02,573784.0,31.7541,31.8008,31.7261,31.7541,573784.0
2020-06-25 15:55:00,34.02,34.06,34.0,34.05,879216.0,31.7541,31.7915,31.7355,31.7821,879216.0
2020-06-26 09:30:00,33.62,33.75,33.43,33.67,289942.0,31.3808,31.5021,31.2034,31.4274,289942.0
2020-06-26 09:35:00,33.69,33.72,33.41,33.45,197457.0,31.4461,31.4741,31.1848,31.2221,197457.0
2020-06-26 09:40:00,33.44,33.48,33.23,33.27,209505.0,31.2128,31.2501,31.0167,31.0541,209505.0
2020-06-26 09:45:00,33.26,33.32,33.17,33.28,115266.0,31.0448,31.1008,30.9607,31.0634,115266.0
2020-06-26 09:50:00,33.29,33.3,33.12,33.14,217281.0,31.0728,31.0821,30.9141,30.9327,217281.0
2020-06-26 09:55:00,33.13,33.24,33.12,33.21,195219.0,30.9234,31.0261,30.9141,30.9981,195219.0
2020-06-26 10:00:00,33.21,33.21,33.03,33.05,118480.0,30.9981,30.9981,30.8301,30.8487,118480.0
2020-06-26 10:05:00,33.04,33.1,33.01,33.02,78256.0,30.8394,30.8954,30.8114,30.8207,78256.0
2020-06-26 10:10:00,33.02,33.02,32.92,32.95,119511.0,30.8207,30.8207,30.7274,30.7554,119511.0
2020-06-26 10:15:00,32.95,32.99,32.88,32.91,89849.0,30.7554,30.7927,30.6901,30.7181,89849.0
2020-06-26 10:20:00,32.91,32.91,32.78,32.87,195833.0,30.7181,30.7181,30.5967,30.6807,195833.0
2020-06-26 10:25:00,32.87,32.94,32.86,32.93,75871.0,30.6807,30.7461,30.6714,30.7367,75871.0
2020-06-26 10:30:00,32.91,32.96,32.73,32.77,113087.0,30.7181,30.7647,30.5501,30.5874,113087.0
2020-06-26 10:35:00,32.77,32.82,32.72,32.75,97489.0,30.5874,30.6341,30.5407,30.5687,97489.0
2020-06-26 10:40:00,32.74,32.81,32.69,32.75,132011.0,30.5594,30.6247,30.5127,30.5687,132011.0
2020-06-26 10:45:00,32.74,32.76,32.61,32.63,224240.0,30.5594,30.5781,30.438,30.4567,224240.0
2020-06-26 10:50:00,32.63,32.72,32.58,32.66,145593.0,30.4567,30.5407,30.41,30.4847,145593.0
2020-06-26 10:55:00,32.67,32.71,32.59,32.63,194639.0,30.494,30.5314,30.4194,30.4567,194639.0
2020-06-26 11:00:00,32.64,32.67,32.6,32.64,104438.0,30.466,30.494,30.4287,30.466,104438.0
2020-06-26 11:05:00,32.64,32.68,32.6,32.65,81192.0,30.466,30.5034,30.4287,30.4754,81192.0
2020-06-26 11:10:00,32.64,32.64,32.5,32.53,106688.0,30.466,30.466,30.3354,30.3634,106688.0
2020-06-26 11:15:00,32.54,32.55,32.46,32.5,111390.0,30.3727,30.382,30.298,30.3354,111390.0
2020-06-26 11:20:00,32.51,32.55,32.45,32.52,96108.0,30.3447,30.382,30.2887,30.354,96108.0
2020-06-26 11:25:00,32.52,32.53,32.38,32.43,151994.0,30.354,30.3634,30.2234,30.27,151994.0
2020-06-26 11:30:00,32.43,32.46,32.37,32.4,131517.0,30.27,30.298,30.214,30.242,131517.0
2020-06-26 11:35:00,32.38,32.42,32.36,32.38,124752.0,30.2234,30.2607,30.2047,30.2234,124752.0
2020-06-26 11:40:00,32.37,32.39,32.3,32.37,134664.0,30.214,30.2327,30.1487,30.214,134664.0
2020-06-26 11:45:00,32.37,32.39,32.18,32.23,291659.0,30.214,30.2327,30.0367,30.0834,291659.0
2020-06-26 11:50:00,32.23,32.25,32.09,32.09,108846.0,30.0834,30.102,29.9527,29.9527,108846.0
2020-06-26 11:55:00,32.09,32.2,32.08,32.18,123685.0,29.9527,30.0554,29.9433,30.0367,123685.0
2020-06-26 12:00:00,32.17,32.25,32.15,32.25,98008.0,30.0273,30.102,30.0087,30.102,98008.0
2020-06-26 12:05:00,32.25,32.29,32.22,32.27,100103.0,30.102,30.1394,30.074,30.1207,100103.0
2020-06-26 12:10:00,32.27,32.28,32.16,32.18,97825.0,30.1207,30.13,30.018,30.0367,97825.0
2020-06-26 12:15:00,32.18,32.2,32.14,32.14,84278.0,30.0367,30.0554,29.9993,29.9993,84278.0
2020-06-26 12:20:00,32.15,32.17,32.1,32.13,150200.0,30.0087,30.0273,29.962,29.99,150200.0
2020-06-26 12:25:00,32.13,32.26,32.1,32.26,254062.0,29.99,30.1114,29.962,30.1114,254062.0
2020-06-26 12:30:00,32.25,32.36,32.25,32.27,169553.0,30.102,30.2047,30.102,30.1207,169553.0
2020-06-26 12:35:00,32.27,32.28,32.21,32.26,114938.0,30.1207,30.13,30.0647,30.1114,114938.0
2020-06-26 12:40:00,32.26,32.26,32.17,32.2,82265.0,30.1114,30.1114,30.0273,30.0554,82265.0
2020-06-26 12:45:00,32.2,32.2,32.1,32.12,134036.0,30.0554,30.0554,29.962,29.9807,134036.0
2020-06-26 12:50:00,32.12,32.12,32.01,32.05,150782.0,29.9807,29.9807,29.878,29.9153,150782.0
2020-06-26 12:55:00,32.05,32.14,32.02,32.14,102748.0,29.9153,29.9993,29.8873,29.9993,102748.0
2020-06-26 13:00:00,32.14,32.25,32.11,32.24,155448.0,29.9993,30.102,29.9713,30.0927,155448.0
2020-06-26 13:05:00,32.24,32.31,32.22,32.29,81709.0,30.0927,30.158,30.074,30.1394,81709.0
2020-06-26 13:10:00,32.29,32.3,32.15,32.16,94085.0,30.1394,30.1487,30.0087,30.018,94085.0
2020-06-26 13:15:00,32.16,32.21,32.14,32.21,76670.0,30.018,30.0647,29.9993,30.0647,76670.0
2020-06-26 13:20:00,32.2,32.27,32.19,32.24,68398.0,30.0554,30.1207,30.046,30.0927,68398.0
2020-06-26 13:25:00,32.23,32.23,32.19,32.2,90691.0,30.0834,30.0834,30.046,30.0554,90691.0
2020-06-26 13:30:00,32.21,32.23,32.16,32.23,145585.0,30.0647,30.0834,30.018,30.0834,145585.0
2020-06-26 13:35:00,32.23,32.31,32.19,32.3,74040.0,30.0834,30.158,30.046,30.1487,74040.0
2020-06-26 13:40:00,32.3,32.36,32.3,32.33,62298.0,30.1487,30.2047,30.1487,30.1767,62298.0
2020-06-26 13:45:00,32.33,32.34,32.22,32.25,106188.0,30.1767,30.186,30.074,30.102,106188.0
2020-06-26 13:50:00,32.25,32.26,32.15,32.2,77953.0,30.102,30.1114,30.0087,30.0554,77953.0
2020-06-26 13:55:00,32.2,32.2,32.1,32.15,119556.0,30.0554,30.0554,29.962,30.0087,119556.0
2020-06-26 14:00:00,32.15,32.19,32.1,32.16,98815.0,30.0087,30.046,29.962,30.018,98815.0
2020-06-26 14:05:00,32.16,32.16,32.09,32.13,109393.0,30.018,30.018,29.9527,29.99,109393.0
2020-06-26 14:10:00,32.12,32.17,31.92,31.93,306969.0,29.9807,30.0273,29.794,29.8033,306969.0
2020-06-26 14:15:00,31.93,32.13,31.9,32.13,196191.0,29.8033,29.99,29.7753,29.99,196191.0
2020-06-26 14:20:00,32.12,32.18,32.1,32.13,85947.0,29.9807,30.0367,29.962,29.99,85947.0
2020-06-26 14:25:00,32.13,32.16,32.07,32.12,110980.0,29.99,30.018,29.934,29.9807,110980.0
2020-06-26 14:30:00,32.11,32.13,32.05,32.06,101362.0,29.9713,29.99,29.9153,29.9247,101362.0
2020-06-26 14:35:00,32.05,32.05,31.95,31.98,180302.0,29.9153,29.9153,29.822,29.85,180302.0
2020-06-26 14:40:00,31.97,32.01,31.94,31.98,111984.0,29.8407,29.878,29.8127,29.85,111984.0
2020-06-26 14:45:00,31.97,31.98,31.83,31.84,200903.0,29.8407,29.85,29.71,29.7193,200903.0
2020-06-26 14:50:00,31.84,31.92,31.82,31.92,160726.0,29.7193,29.794,29.7007,29.794,160726.0
2020-06-26 14:55:00,31.92,31.93,31.87,31.91,158298.0,29.794,29.8033,29.7473,29.7847,158298.0
2020-06-26 15:00:00,31.91,31.98,31.9,31.95,155237.0,29.7847,29.85,29.7753,29.822,155237.0
2020-06-26 15:05:00,31.96,31.99,31.9,31.99,139766.0,29.8313,29.8593,29.7753,29.8593,139766.0
2020-06-26 15:10:00,31.99,32.08,31.94,32.08,157754.0,29.8593,29.9433,29.8127,29.9433,157754.0
2020-06-26 15:15:00,32.08,32.09,31.94,31.95,159431.0,29.9433,29.9527,29.8127,29.822,159431.0
2020-06-26 15:20:00,31.94,31.96,31.81,31.84,196419.0,29.8127,29.8313,29.6913,29.7193,196419.0
2020-06-26 15:25:00,31.83,31.85,31.79,31.83,364700.0,29.71,29.7287,29.6727,29.71,364700.0
2020-06-26 15:30:00,31.83,31.84,31.75,31.77,276051.0,29.71,29.7193,29.6353,29.654,276051.0
2020-06-26 15:35:00,31.76,31.84,31.72,31.8,340547.0,29.6447,29.7193,29.6073,29.682,340547.0
2020-06-26 15:40:00,31.8,31.9,31.76,31.9,468359.0,29.682,29.7753,29.6447,29.7753,468359.0
2020-06-26 15:45:00,31.89,31.9,31.67,31.7,760697.0,29.766,29.7753,29.5607,29.5887,760697.0
2020-06-26 15:50:00,31.69,31.88,31.63,31.8,818060.0,29.5793,29.7567,29.5233,29.682,818060.0
2020-06-26 15:55:00,31.8,31.8,31.67,31.75,1762721.0,29.682,29.682,29.5607,29.6353,1762721.0
2020-06-29 09:30:00,32.1,32.22,31.96,31.99,247325.0,29.962,30.074,29.8313,29.8593,247325.0
2020-06-29 09:35:00,31.99,32.25,31.97,32.24,166099.0,29.8593,30.102,29.8407,30.0927,166099.0
2020-06-29 09:40:00,32.23,32.24,32.06,32.06,271745.0,30.0834,30.0927,29.9247,29.9247,271745.0
2020-06-29 09:45:00,32.07,32.07,31.93,31.99,125197.0,29.934,29.934,29.8033,29.8593,125197.0
2020-06-29 09:50:00,31.98,32.11,31.96,32.09,187885.0,29.85,29.9713,29.8313,29.9527,187885.0
2020-06-29 09:55:00,32.08,32.17,32.01,32.02,146572.0,29.9433,30.0273,29.878,29.8873,146572.0
2020-06-29 10:00:00,32.02,32.04,31.93,31.98,152556.0,29.8873,29.906,29.8033,29.85,152556.0
2020-06-29 10:05:00,31.99,32.12,31.98,32.09,198666.0,29.8593,29.9807,29.85,29.9527,198666.0
2020-06-29 10:10:00,32.1,32.32,32.05,32.26,288307.0,29.962,30.1674,29.9153,30.1114,288307.0
2020-06-29 10:15:00,32.26,32.5,32.25,32.45,203350.0,30.1114,30.3354,30.102,30.2887,203350.0
2020-06-29 10:20:00,32.45,32.48,32.37,32.38,192681.0,30.2887,30.3167,30.214,30.2234,192681.0
2020-06-29 10:25:00,32.38,32.53,32.36,32.51,161452.0,30.2234,30.3634,30.2047,30.3447,161452.0
2020-06-29 10:30:00,32.51,32.58,32.46,32.54,117602.0,30.3447,30.41,30.298,30.3727,117602.0
2020-06-29 10:35:00,32.55,32.66,32.5,32.63,165030.0,30.382,30.4847,30.3354,30.4567,165030.0
2020-06-29 10:40:00,32.63,32.64,32.4,32.44,171049.0,30.4567,30.466,30.242,30.2794,171049.0
2020-06-29 10:45:00,32.44,32.52,32.41,32.52,143108.0,30.2794,30.354,30.2514,30.354,143108.0
2020-06-29 10:50:00,32.51,32.55,32.47,32.51,164695.0,30.3447,30.382,30.3074,30.3447,164695.0
2020-06-29 10:55:00,32.51,32.51,32.32,32.36,140338.0,30.3447,30.3447,30.1674,30.2047,140338.0
2020-06-29 11:00:00,32.36,32.38,32.27,32.28,105329.0,30.2047,30.2234,30.1207,30.13,105329.0
2020-06-29 11:05:00,32.28,32.41,32.24,32.41,128728.0,30.13,30.2514,30.0927,30.2514,128728.0
2020-06-29 11:10:00,32.41,32.41,32.29,32.3,74718.0,30.2514,30.2514,30.1394,30.1487,74718.0
2020-06-29 11:15:00,32.29,32.3,32.15,32.19,148298.0,30.1394,30.1487,30.0087,30.046,148298.0
2020-06-29 11:20:00,32.2,32.3,32.19,32.29,74496.0,30.0554,30.1487,30.046,30.1394,74496.0
2020-06-29 11:25:00,32.29,32.29,32.22,32.28,93445.0,30.1394,30.1394,30.074,30.13,93445.0
2020-06-29 11:30:00,32.29,32.29,32.19,32.22,75484.0,30.1394,30.1394,30.046,30.074,75484.0
2020-06-29 11:35:00,32.22,32.26,32.2,32.24,79812.0,30.074,30.1114,30.0554,30.0927,79812.0
2020-06-29 11:40:00,32.25,32.27,32.23,32.25,142627.0,30.102,30.1207,30.0834,30.102,142627.0
2020-06-29 11:45:00,32.25,32.25,32.16,32.2,85693.0,30.102,30.102,30.018,30.0554,85693.0
2020-06-29 11:50:00,32.2,32.21,32.14,32.15,60204.0,30.0554,30.0647,29.9993,30.0087,60204.0
2020-06-29 11:55:00,32.15,32.16,32.09,32.12,105760.0,30.0087,30.018,29.9527,29.9807,105760.0
2020-06-29 12:00:00,32.12,32.19,32.12,32.14,65916.0,29.9807,30.046,29.9807,29.9993,65916.0
2020-06-29 12:05:00,32.14,32.24,32.14,32.24,60986.0,29.9993,30.0927,29.9993,30.0927,60986.0
2020-06-29 12:10:00,32.25,32.25,32.17,32.2,48345.0,30.102,30.102,30.0273,30.0554,48345.0
2020-06-29 12:15:00,32.2,32.3,32.17,32.3,55569.0,30.0554,30.1487,30.0273,30.1487,55569.0
2020-06-29 12:20:00,32.3,32.34,32.29,32.32,45972.0,30.1487,30.186,30.1394,30.1674,45972.0
2020-06-29 12:25:00,32.32,32.35,32.3,32.33,59403.0,30.1674,30.1954,30.1487,30.1767,59403.0
2020-06-29 12:30:00,32.33,32.38,32.31,32.37,40403.0,30.1767,30.2234,30.158,30.214,40403.0
2020-06-29 12:35:00,32.36,32.37,32.29,32.3,50304.0,30.2047,30.214,30.1394,30.1487,50304.0
2020-06-29 12:40:00,32.3,32.3,32.26,32.27,73819.0,30.1487,30.1487,30.1114,30.1207,73819.0
2020-06-29 12:45:00,32.27,32.33,32.26,32.32,56567.0,30.1207,30.1767,30.1114,30.1674,56567.0
2020-06-29 12:50:00,32.33,32.34,32.31,32.31,41990.0,30.1767,30.186,30.158,30.158,41990.0
2020-06-29 12:55:00,32.31,32.34,32.3,32.32,88630.0,30.158,30.186,30.1487,30.1674,88630.0
2020-06-29 13:00:00,32.32,32.32,32.25,32.27,53550.0,30.1674,30.1674,30.102,30.1207,53550.0
2020-06-29 13:05:00,32.28,32.29,32.2,32.23,57712.0,30.13,30.1394,30.0554,30.0834,57712.0
2020-06-29 13:10:00,32.23,32.28,32.2,32.27,44346.0,30.0834,30.13,30.0554,30.1207,44346.0
2020-06-29 13:15:00,32.27,32.36,32.25,32.36,50120.0,30.1207,30.2047,30.102,30.2047,50120.0
2020-06-29 13:20:00,32.35,32.36,32.32,32.36,87487.0,30.1954,30.2047,30.1674,30.2047,87487.0
2020-06-29 13:25:00,32.36,32.38,32.34,32.38,67030.0,30.2047,30.2234,30.186,30.2234,67030.0
2020-06-29 13:30:00,32.37,32.42,32.33,32.41,267754.0,30.214,30.2607,30.1767,30.2514,267754.0
2020-06-29 13:35:00,32.41,32.56,32.38,32.55,117291.0,30.2514,30.3914,30.2234,30.382,117291.0
2020-06-29 13:40:00,32.55,32.58,32.51,32.55,173288.0,30.382,30.41,30.3447,30.382,173288.0
2020-06-29 13:45:00,32.55,32.58,32.52,32.55,87176.0,30.382,30.41,30.354,30.382,87176.0
2020-06-29 13:50:00,32.55,32.59,32.54,32.55,74021.0,30.382,30.4194,30.3727,30.382,74021.0
2020-06-29 13:55:00,32.55,32.59,32.53,32.58,73390.0,30.382,30.4194,30.3634,30.41,73390.0
2020-06-29 14:00:00,32.58,32.63,32.55,32.59,148064.0,30.41,30.4567,30.382,30.4194,148064.0
2020-06-29 14:05:00,32.6,32.61,32.55,32.56,73095.0,30.4287,30.438,30.382,30.3914,73095.0
2020-06-29 14:10:00,32.57,32.6,32.55,32.57,53881.0,30.4007,30.4287,30.382,30.4007,53881.0
2020-06-29 14:15:00,32.57,32.65,32.56,32.63,81109.0,30.4007,30.4754,30.3914,30.4567,81109.0
2020-06-29 14:20:00,32.63,32.68,32.6,32.65,122734.0,30.4567,30.5034,30.4287,30.4754,122734.0
2020-06-29 14:25:00,32.64,32.67,32.63,32.65,133265.0,30.466,30.494,30.4567,30.4754,133265.0
2020-06-29 14:30:00,32.65,32.67,32.63,32.65,112081.0,30.4754,30.494,30.4567,30.4754,112081.0
2020-06-29 14:35:00,32.65,32.68,32.62,32.66,105879.0,30.4754,30.5034,30.4474,30.4847,105879.0
2020-06-29 14:40:00,32.66,32.68,32.65,32.66,71533.0,30.4847,30.5034,30.4754,30.4847,71533.0
2020-06-29 14:45:00,32.66,32.69,32.62,32.66,111921.0,30.4847,30.5127,30.4474,30.4847,111921.0
2020-06-29 14:50:00,32.66,32.66,32.59,32.65,133719.0,30.4847,30.4847,30.4194,30.4754,133719.0
2020-06-29 14:55:00,32.64,32.67,32.61,32.64,68877.0,30.466,30.494,30.438,30.466,68877.0
2020-06-29 15:00:00,32.65,32.66,32.51,32.54,131882.0,30.4754,30.4847,30.3447,30.3727,131882.0
2020-06-29 15:05:00,32.54,32.55,32.48,32.51,87540.0,30.3727,30.382,30.3167,30.3447,87540.0
2020-06-29 15:10:00,32.52,32.52,32.46,32.48,101681.0,30.354,30.354,30.298,30.3167,101681.0
2020-06-29 15:15:00,32.48,32.55,32.48,32.53,98891.0,30.3167,30.382,30.3167,30.3634,98891.0
2020-06-29 15:20:00,32.53,32.64,32.53,32.63,109375.0,30.3634,30.466,30.3634,30.4567,109375.0
2020-06-29 15:25:00,32.64,32.65,32.6,32.63,85669.0,30.466,30.4754,30.4287,30.4567,85669.0
2020-06-29 15:30:00,32.62,32.7,32.61,32.68,99485.0,30.4474,30.522,30.438,30.5034,99485.0
2020-06-29 15:35:00,32.68,32.72,32.66,32.69,130376.0,30.5034,30.5407,30.4847,30.5127,130376.0
2020-06-29 15:40:00,32.69,32.7,32.55,32.55,203422.0,30.5127,30.522,30.382,30.382,203422.0
2020-06-29 15:45:00,32.55,32.62,32.52,32.55,184519.0,30.382,30.4474,30.354,30.382,184519.0
2020-06-29 15:50:00,32.56,32.65,32.55,32.65,447643.0,30.3914,30.4754,30.382,30.4754,447643.0
2020-06-29 15:55:00,32.64,32.78,32.63,32.77,812291.0,30.466,30.5967,30.4567,30.5874,812291.0
2020-06-30 09:30:00,32.6,33.09,32.53,33.06,186760.0,30.4287,30.8861,30.3634,30.8581,186760.0
2020-06-30 09:35:00,33.05,33.25,32.98,33.04,109379.0,30.8487,31.0354,30.7834,30.8394,109379.0
2020-06-30 09:40:00,33.04,33.05,32.83,32.98,137496.0,30.8394,30.8487,30.6434,30.7834,137496.0
2020-06-30 09:45:00,32.99,33.07,32.78,32.79,92321.0,30.7927,30.8674,30.5967,30.6061,92321.0
2020-06-30 09:50:00,32.8,32.83,32.71,32.75,214492.0,30.6154,30.6434,30.5314,30.5687,214492.0
2020-06-30 09:55:00,32.79,32.91,32.77,32.86,93677.0,30.6061,30.7181,30.5874,30.6714,93677.0
2020-06-30 10:00:00,32.86,33.03,32.85,32.91,174100.0,30.6714,30.8301,30.6621,30.7181,174100.0
2020-06-30 10:05:00,32.91,33.14,32.89,33.11,194149.0,30.7181,30.9327,30.6994,30.9047,194149.0
2020-06-30 10:10:00,33.12,33.17,33.08,33.13,299510.0,30.9141,30.9607,30.8767,30.9234,299510.0
2020-06-30 10:15:00,33.14,33.28,33.12,33.28,134007.0,30.9327,31.0634,30.9141,31.0634,134007.0
2020-06-30 10:20:00,33.29,33.35,33.24,33.32,237385.0,31.0728,31.1288,31.0261,31.1008,237385.0
2020-06-30 10:25:00,33.33,33.35,33.24,33.3,147740.0,31.1101,31.1288,31.0261,31.0821,147740.0
2020-06-30 10:30:00,33.3,33.34,33.24,33.34,381771.0,31.0821,31.1194,31.0261,31.1194,381771.0
2020-06-30 10:35:00,33.33,33.33,33.18,33.22,324600.0,31.1101,31.1101,30.9701,31.0074,324600.0
2020-06-30 10:40:00,33.22,33.26,33.18,33.2,107612.0,31.0074,31.0448,30.9701,30.9887,107612.0
2020-06-30 10:45:00,33.2,33.34,33.19,33.33,144118.0,30.9887,31.1194,30.9794,31.1101,144118.0
2020-06-30 10:50:00,33.34,33.47,33.33,33.38,153133.0,31.1194,31.2408,31.1101,31.1568,153133.0
2020-06-30 10:55:00,33.38,33.47,33.35,33.46,146601.0,31.1568,31.2408,31.1288,31.2314,146601.0
2020-06-30 11:00:00,33.46,33.47,33.35,33.42,205628.0,31.2314,31.2408,31.1288,31.1941,205628.0
2020-06-30 11:05:00,33.43,33.48,33.37,33.39,151140.0,31.2034,31.2501,31.1474,31.1661,151140.0
2020-06-30 11:10:00,33.39,33.42,33.29,33.41,198836.0,31.1661,31.1941,31.0728,31.1848,198836.0
2020-06-30 11:15:00,33.4,33.45,33.34,33.43,158152.0,31.1754,31.2221,31.1194,31.2034,158152.0
2020-06-30 11:20:00,33.43,33.44,33.3,33.37,298793.0,31.2034,31.2128,31.0821,31.1474,298793.0
2020-06-30 11:25:00,33.37,33.42,33.34,33.37,72526.0,31.1474,31.1941,31.1194,31.1474,72526.0
2020-06-30 11:30:00,33.37,33.41,33.34,33.41,156914.0,31.1474,31.1848,31.1194,31.1848,156914.0
2020-06-30 11:35:00,33.42,33.46,33.39,33.43,69178.0,31.1941,31.2314,31.1661,31.2034,69178.0
2020-06-30 11:40:00,33.42,33.46,33.38,33.46,162426.0,31.1941,31.2314,31.1568,31.2314,162426.0
2020-06-30 11:45:00,33.46,33.54,33.45,33.48,90188.0,31.2314,31.3061,31.2221,31.2501,90188.0
2020-06-30 11:50:00,33.48,33.52,33.44,33.52,92189.0,31.2501,31.2874,31.2128,31.2874,92189.0
2020-06-30 11:55:00,33.52,33.53,33.44,33.45,93656.0,31.2874,31.2968,31.2128,31.2221,93656.0
2020-06-30 12:00:00,33.44,33.52,33.43,33.51,246090.0,31.2128,31.2874,31.2034,31.2781,246090.0
2020-06-30 12:05:00,33.51,33.51,33.45,33.47,61731.0,31.2781,31.2781,31.2221,31.2408,61731.0
2020-06-30 12:10:00,33.47,33.52,33.46,33.51,71412.0,31.2408,31.2874,31.2314,31.2781,71412.0
2020-06-30 12:15:00,33.51,33.53,33.47,33.47,70901.0,31.2781,31.2968,31.2408,31.2408,70901.0
2020-06-30 12:20:00,33.48,33.48,33.44,33.45,52386.0,31.2501,31.2501,31.2128,31.2221,52386.0
2020-06-30 12:25:00,33.45,33.47,33.4,33.41,58219.0,31.2221,31.2408,31.1754,31.1848,58219.0
2020-06-30 12:30:00,33.41,33.44,33.3,33.35,261632.0,31.1848,31.2128,31.0821,31.1288,261632.0
2020-06-30 12:35:00,33.36,33.47,33.35,33.45,309955.0,31.1381,31.2408,31.1288,31.2221,309955.0
2020-06-30 12:40:00,33.46,33.47,33.38,33.41,79795.0,31.2314,31.2408,31.1568,31.1848,79795.0
2020-06-30 12:45:00,33.41,33.43,33.34,33.36,156915.0,31.1848,31.2034,31.1194,31.1381,156915.0
2020-06-30 12:50:00,33.37,33.4,33.35,33.4,71978.0,31.1474,31.1754,31.1288,31.1754,71978.0
2020-06-30 12:55:00,33.4,33.47,33.37,33.39,56220.0,31.1754,31.2408,31.1474,31.1661,56220.0
2020-06-30 13:00:00,33.39,33.41,33.36,33.37,56340.0,31.1661,31.1848,31.1381,31.1474,56340.0
2020-06-30 13:05:00,33.37,33.39,33.34,33.36,51329.0,31.1474,31.1661,31.1194,31.1381,51329.0
2020-06-30 13:10:00,33.36,33.4,33.32,33.37,65753.0,31.1381,31.1754,31.1008,31.1474,65753.0
2020-06-30 13:15:00,33.38,33.41,33.34,33.4,102669.0,31.1568,31.1848,31.1194,31.1754,102669.0
2020-06-30 13:20:00,33.41,33.43,33.4,33.43,67736.0,31.1848,31.2034,31.1754,31.2034,67736.0
2020-06-30 13:25:00,33.43,33.44,33.34,33.37,60760.0,31.2034,31.2128,31.1194,31.1474,60760.0
2020-06-30 13:30:00,33.37,33.38,33.3,33.32,75667.0,31.1474,31.1568,31.0821,31.1008,75667.0
2020-06-30 13:35:00,33.31,33.35,33.29,33.33,51748.0,31.0914,31.1288,31.0728,31.1101,51748.0
2020-06-30 13:40:00,33.34,33.38,33.31,33.36,69026.0,31.1194,31.1568,31.0914,31.1381,69026.0
2020-06-30 13:45:00,33.37,33.49,33.36,33.48,79382.0,31.1474,31.2594,31.1381,31.2501,79382.0
2020-06-30 13:50:00,33.48,33.55,33.46,33.54,52220.0,31.2501,31.3154,31.2314,31.3061,52220.0
2020-06-30 13:55:00,33.55,33.61,33.53,33.61,96216.0,31.3154,31.3714,31.2968,31.3714,96216.0
2020-06-30 14:00:00,33.61,33.61,33.52,33.59,92653.0,31.3714,31.3714,31.2874,31.3528,92653.0
2020-06-30 14:05:00,33.59,33.61,33.54,33.61,88518.0,31.3528,31.3714,31.3061,31.3714,88518.0
2020-06-30 14:10:00,33.61,33.63,33.57,33.58,77332.0,31.3714,31.3901,31.3341,31.3434,77332.0
2020-06-30 14:15:00,33.58,33.73,33.57,33.73,170521.0,31.3434,31.4834,31.3341,31.4834,170521.0
2020-06-30 14:20:00,33.73,33.8,33.7,33.77,166286.0,31.4834,31.5488,31.4554,31.5208,166286.0
2020-06-30 14:25:00,33.77,33.92,33.76,33.88,259792.0,31.5208,31.6608,31.5114,31.6235,259792.0
2020-06-30 14:30:00,33.88,33.92,33.74,33.76,114862.0,31.6235,31.6608,31.4928,31.5114,114862.0
2020-06-30 14:35:00,33.76,33.8,33.74,33.78,107148.0,31.5114,31.5488,31.4928,31.5301,107148.0
2020-06-30 14:40:00,33.77,33.84,33.74,33.83,188720.0,31.5208,31.5861,31.4928,31.5768,188720.0
2020-06-30 14:45:00,33.84,33.85,33.81,33.85,85316.0,31.5861,31.5955,31.5581,31.5955,85316.0
2020-06-30 14:50:00,33.85,33.86,33.8,33.8,95398.0,31.5955,31.6048,31.5488,31.5488,95398.0
2020-06-30 14:55:00,33.8,33.83,33.73,33.8,212685.0,31.5488,31.5768,31.4834,31.5488,212685.0
2020-06-30 15:00:00,33.8,33.82,33.72,33.77,320293.0,31.5488,31.5675,31.4741,31.5208,320293.0
2020-06-30 15:05:00,33.77,33.84,33.75,33.82,253929.0,31.5208,31.5861,31.5021,31.5675,253929.0
2020-06-30 15:10:00,33.82,33.9,33.8,33.88,99865.0,31.5675,31.6421,31.5488,31.6235,99865.0
2020-06-30 15:15:00,33.88,33.91,33.84,33.91,126730.0,31.6235,31.6515,31.5861,31.6515,126730.0
2020-06-30 15:20:00,33.91,33.95,33.86,33.89,145879.0,31.6515,31.6888,31.6048,31.6328,145879.0
2020-06-30 15:25:00,33.88,33.96,33.88,33.91,173303.0,31.6235,31.6981,31.6235,31.6515,173303.0
2020-06-30 15:30:00,33.91,33.98,33.86,33.93,345341.0,31.6515,31.7168,31.6048,31.6701,345341.0
2020-06-30 15:35:00,33.93,33.93,33.85,33.87,167379.0,31.6701,31.6701,31.5955,31.6141,167379.0
2020-06-30 15:40:00,33.86,33.91,33.83,33.86,276388.0,31.6048,31.6515,31.5768,31.6048,276388.0
2020-06-30 15:45:00,33.86,33.92,33.8,33.81,308663.0,31.6048,31.6608,31.5488,31.5581,308663.0
2020-06-30 15:50:00,33.82,33.99,33.81,33.84,573424.0,31.5675,31.7261,31.5581,31.5861,573424.0
2020-06-30 15:55:00,33.83,33.84,33.67,33.73,912699.0,31.5768,31.5861,31.4274,31.4834,912699.0
2020-07-01 09:30:00,33.68,33.93,33.53,33.89,778928.0,31.4368,31.6701,31.2968,31.6328,778928.0
2020-07-01 09:35:00,33.88,34.12,33.88,33.96,279528.0,31.6235,31.8475,31.6235,31.6981,279528.0
2020-07-01 09:40:00,33.97,34.08,33.92,33.96,189852.0,31.7075,31.8101,31.6608,31.6981,189852.0
2020-07-01 09:45:00,33.96,33.97,33.81,33.84,92609.0,31.6981,31.7075,31.5581,31.5861,92609.0
2020-07-01 09:50:00,33.86,33.98,33.79,33.8,140759.0,31.6048,31.7168,31.5395,31.5488,140759.0
2020-07-01 09:55:00,33.8,33.83,33.68,33.79,109628.0,31.5488,31.5768,31.4368,31.5395,109628.0
2020-07-01 10:00:00,33.79,33.94,33.69,33.69,121698.0,31.5395,31.6795,31.4461,31.4461,121698.0
2020-07-01 10:05:00,33.7,33.72,33.61,33.65,98362.0,31.4554,31.4741,31.3714,31.4088,98362.0
2020-07-01 10:10:00,33.65,33.7,33.6,33.65,83184.0,31.4088,31.4554,31.3621,31.4088,83184.0
2020-07-01 10:15:00,33.66,33.68,33.55,33.57,74474.0,31.4181,31.4368,31.3154,31.3341,74474.0
2020-07-01 10:20:00,33.58,33.6,33.38,33.38,171204.0,31.3434,31.3621,31.1568,31.1568,171204.0
2020-07-01 10:25:00,33.39,33.46,33.37,33.45,115746.0,31.1661,31.2314,31.1474,31.2221,115746.0
2020-07-01 10:30:00,33.44,33.51,33.3,33.3,152601.0,31.2128,31.2781,31.0821,31.0821,152601.0
2020-07-01 10:35:00,33.3,33.32,33.1,33.17,128293.0,31.0821,31.1008,30.8954,30.9607,128293.0
2020-07-01 10:40:00,33.17,33.18,33.03,33.06,120909.0,30.9607,30.9701,30.8301,30.8581,120909.0
2020-07-01 10:45:00,33.05,33.09,32.98,33.04,131855.0,30.8487,30.8861,30.7834,30.8394,131855.0
2020-07-01 10:50:00,33.05,33.14,33.0,33.07,214150.0,30.8487,30.9327,30.8021,30.8674,214150.0
2020-07-01 10:55:00,33.07,33.18,33.03,33.17,149748.0,30.8674,30.9701,30.8301,30.9607,149748.0
2020-07-01 11:00:00,33.18,33.23,33.06,33.2,183063.0,30.9701,31.0167,30.8581,30.9887,183063.0
2020-07-01 11:05:00,33.21,33.23,33.16,33.16,61526.0,30.9981,31.0167,30.9514,30.9514,61526.0
2020-07-01 11:10:00,33.17,33.17,32.88,33.0,281478.0,30.9607,30.9607,30.6901,30.8021,281478.0
2020-07-01 11:15:00,33.0,33.03,32.83,32.86,118624.0,30.8021,30.8301,30.6434,30.6714,118624.0
2020-07-01 11:20:00,32.85,32.94,32.81,32.94,101019.0,30.6621,30.7461,30.6247,30.7461,101019.0
2020-07-01 11:25:00,32.95,32.98,32.86,32.9,129882.0,30.7554,30.7834,30.6714,30.7087,129882.0
2020-07-01 11:30:00,32.9,33.07,32.88,33.06,71114.0,30.7087,30.8674,30.6901,30.8581,71114.0
2020-07-01 11:35:00,33.06,33.14,33.05,33.13,72355.0,30.8581,30.9327,30.8487,30.9234,72355.0
2020-07-01 11:40:00,33.13,33.15,33.08,33.11,124841.0,30.9234,30.9421,30.8767,30.9047,124841.0
2020-07-01 11:45:00,33.11,33.18,33.11,33.16,57449.0,30.9047,30.9701,30.9047,30.9514,57449.0
2020-07-01 11:50:00,33.16,33.2,33.13,33.15,61492.0,30.9514,30.9887,30.9234,30.9421,61492.0
2020-07-01 11:55:00,33.16,33.22,33.14,33.16,52976.0,30.9514,31.0074,30.9327,30.9514,52976.0
2020-07-01 12:00:00,33.16,33.17,33.07,33.09,62460.0,30.9514,30.9607,30.8674,30.8861,62460.0
2020-07-01 12:05:00,33.09,33.1,33.05,33.06,70001.0,30.8861,30.8954,30.8487,30.8581,70001.0
2020-07-01 12:10:00,33.06,33.19,33.04,33.18,70894.0,30.8581,30.9794,30.8394,30.9701,70894.0
2020-07-01 12:15:00,33.18,33.24,33.16,33.23,42597.0,30.9701,31.0261,30.9514,31.0167,42597.0
2020-07-01 12:20:00,33.23,33.24,33.18,33.23,65341.0,31.0167,31.0261,30.9701,31.0167,65341.0
2020-07-01 12:25:00,33.23,33.24,33.2,33.2,52618.0,31.0167,31.0261,30.9887,30.9887,52618.0
2020-07-01 12:30:00,33.2,33.22,33.09,33.09,55503.0,30.9887,31.0074,30.8861,30.8861,55503.0
2020-07-01 12:35:00,33.1,33.22,33.08,33.16,70752.0,30.8954,31.0074,30.8767,30.9514,70752.0
2020-07-01 12:40:00,33.16,33.17,33.11,33.12,20299.0,30.9514,30.9607,30.9047,30.9141,20299.0
2020-07-01 12:45:00,33.12,33.13,33.04,33.07,119791.0,30.9141,30.9234,30.8394,30.8674,119791.0
2020-07-01 12:50:00,33.07,33.09,32.97,33.09,105585.0,30.8674,30.8861,30.7741,30.8861,105585.0
2020-07-01 12:55:00,33.08,33.11,33.05,33.11,111467.0,30.8767,30.9047,30.8487,30.9047,111467.0
2020-07-01 13:00:00,33.11,33.12,33.07,33.09,62530.0,30.9047,30.9141,30.8674,30.8861,62530.0
2020-07-01 13:05:00,33.09,33.13,33.09,33.12,28716.0,30.8861,30.9234,30.8861,30.9141,28716.0
2020-07-01 13:10:00,33.12,33.15,33.11,33.13,37563.0,30.9141,30.9421,30.9047,30.9234,37563.0
2020-07-01 13:15:00,33.13,33.15,33.11,33.13,49534.0,30.9234,30.9421,30.9047,30.9234,49534.0
2020-07-01 13:20:00,33.13,33.2,33.12,33.2,62310.0,30.9234,30.9887,30.9141,30.9887,62310.0
2020-07-01 13:25:00,33.2,33.2,33.15,33.15,38460.0,30.9887,30.9887,30.9421,30.9421,38460.0
2020-07-01 13:30:00,33.16,33.16,33.07,33.08,118235.0,30.9514,30.9514,30.8674,30.8767,118235.0
2020-07-01 13:35:00,33.07,33.13,33.06,33.12,79588.0,30.8674,30.9234,30.8581,30.9141,79588.0
2020-07-01 13:40:00,33.11,33.12,33.03,33.04,103298.0,30.9047,30.9141,30.8301,30.8394,103298.0
2020-07-01 13:45:00,33.04,33.04,33.0,33.02,308633.0,30.8394,30.8394,30.8021,30.8207,308633.0
2020-07-01 13:50:00,33.03,33.07,33.0,33.02,68586.0,30.8301,30.8674,30.8021,30.8207,68586.0
2020-07-01 13:55:00,33.02,33.05,32.99,33.04,76520.0,30.8207,30.8487,30.7927,30.8394,76520.0
2020-07-01 14:00:00,33.04,33.12,33.04,33.1,63138.0,30.8394,30.9141,30.8394,30.8954,63138.0
2020-07-01 14:05:00,33.1,33.11,33.03,33.06,54097.0,30.8954,30.9047,30.8301,30.8581,54097.0
2020-07-01 14:10:00,33.07,33.08,33.04,33.08,38040.0,30.8674,30.8767,30.8394,30.8767,38040.0
2020-07-01 14:15:00,33.07,33.09,33.03,33.07,80460.0,30.8674,30.8861,30.8301,30.8674,80460.0
2020-07-01 14:20:00,33.06,33.07,33.01,33.02,74550.0,30.8581,30.8674,30.8114,30.8207,74550.0
2020-07-01 14:25:00,33.02,33.05,32.99,33.01,58495.0,30.8207,30.8487,30.7927,30.8114,58495.0
2020-07-01 14:30:00,33.01,33.03,32.98,33.01,155955.0,30.8114,30.8301,30.7834,30.8114,155955.0
2020-07-01 14:35:00,33.01,33.04,33.0,33.01,50184.0,30.8114,30.8394,30.8021,30.8114,50184.0
2020-07-01 14:40:00,33.01,33.04,32.99,33.0,106444.0,30.8114,30.8394,30.7927,30.8021,106444.0
2020-07-01 14:45:00,33.0,33.07,32.99,33.04,101278.0,30.8021,30.8674,30.7927,30.8394,101278.0
2020-07-01 14:50:00,33.04,33.08,33.03,33.04,60341.0,30.8394,30.8767,30.8301,30.8394,60341.0
2020-07-01 14:55:00,33.04,33.08,33.03,33.06,39591.0,30.8394,30.8767,30.8301,30.8581,39591.0
2020-07-01 15:00:00,33.05,33.08,33.03,33.08,66750.0,30.8487,30.8767,30.8301,30.8767,66750.0
2020-07-01 15:05:00,33.08,33.11,33.02,33.02,50642.0,30.8767,30.9047,30.8207,30.8207,50642.0
2020-07-01 15:10:00,33.02,33.04,32.99,33.03,112146.0,30.8207,30.8394,30.7927,30.8301,112146.0
2020-07-01 15:15:00,33.03,33.04,33.01,33.04,52739.0,30.8301,30.8394,30.8114,30.8394,52739.0
2020-07-01 15:20:00,33.04,33.1,33.02,33.1,90083.0,30.8394,30.8954,30.8207,30.8954,90083.0
2020-07-01 15:25:00,33.1,33.13,33.07,33.09,144492.0,30.8954,30.9234,30.8674,30.8861,144492.0
2020-07-01 15:30:00,33.1,33.11,33.03,33.04,146419.0,30.8954,30.9047,30.8301,30.8394,146419.0
2020-07-01 15:35:00,33.04,33.11,33.01,33.1,216764.0,30.8394,30.9047,30.8114,30.8954,216764.0
2020-07-01 15:40:00,33.1,33.1,33.0,33.07,592218.0,30.8954,30.8954,30.8021,30.8674,592218.0
2020-07-01 15:45:00,33.06,33.09,33.02,33.07,182169.0,30.8581,30.8861,30.8207,30.8674,182169.0
2020-07-01 15:50:00,33.07,33.11,33.0,33.01,468961.0,30.8674,30.9047,30.8021,30.8114,468961.0
2020-07-01 15:55:00,33.0,33.04,32.98,33.02,760858.0,30.8021,30.8394,30.7834,30.8207,760858.0
2020-07-02 09:30:00,33.8,33.91,33.68,33.89,284410.0,31.5488,31.6515,31.4368,31.6328,284410.0
2020-07-02 09:35:00,33.88,33.98,33.74,33.85,158759.0,31.6235,31.7168,31.4928,31.5955,158759.0
2020-07-02 09:40:00,33.85,33.93,33.76,33.83,100595.0,31.5955,31.6701,31.5114,31.5768,100595.0
2020-07-02 09:45:00,33.83,33.92,33.79,33.86,137236.0,31.5768,31.6608,31.5395,31.6048,137236.0
2020-07-02 09:50:00,33.86,33.99,33.82,33.96,90719.0,31.6048,31.7261,31.5675,31.6981,90719.0
2020-07-02 09:55:00,33.95,34.01,33.92,33.99,54500.0,31.6888,31.7448,31.6608,31.7261,54500.0
2020-07-02 10:00:00,33.99,34.07,33.94,34.03,108618.0,31.7261,31.8008,31.6795,31.7635,108618.0
2020-07-02 10:05:00,34.02,34.19,34.02,34.17,85247.0,31.7541,31.9128,31.7541,31.8941,85247.0
2020-07-02 10:10:00,34.18,34.18,34.01,34.02,117402.0,31.9035,31.9035,31.7448,31.7541,117402.0
2020-07-02 10:15:00,34.02,34.06,33.97,34.04,77757.0,31.7541,31.7915,31.7075,31.7728,77757.0
2020-07-02 10:20:00,34.04,34.07,33.97,33.99,123745.0,31.7728,31.8008,31.7075,31.7261,123745.0
2020-07-02 10:25:00,34.0,34.04,33.94,33.98,110389.0,31.7355,31.7728,31.6795,31.7168,110389.0
2020-07-02 10:30:00,33.98,34.07,33.95,34.0,94368.0,31.7168,31.8008,31.6888,31.7355,94368.0
2020-07-02 10:35:00,34.01,34.08,33.99,34.0,97865.0,31.7448,31.8101,31.7261,31.7355,97865.0
2020-07-02 10:40:00,33.99,34.03,33.87,33.89,106134.0,31.7261,31.7635,31.6141,31.6328,106134.0
2020-07-02 10:45:00,33.9,33.91,33.75,33.75,142194.0,31.6421,31.6515,31.5021,31.5021,142194.0
2020-07-02 10:50:00,33.75,33.78,33.58,33.63,131647.0,31.5021,31.5301,31.3434,31.3901,131647.0
2020-07-02 10:55:00,33.63,33.67,33.59,33.62,72987.0,31.3901,31.4274,31.3528,31.3808,72987.0
2020-07-02 11:00:00,33.61,33.68,33.58,33.65,45412.0,31.3714,31.4368,31.3434,31.4088,45412.0
2020-07-02 11:05:00,33.66,33.72,33.62,33.64,44839.0,31.4181,31.4741,31.3808,31.3994,44839.0
2020-07-02 11:10:00,33.64,33.64,33.47,33.5,77039.0,31.3994,31.3994,31.2408,31.2688,77039.0
2020-07-02 11:15:00,33.5,33.6,33.5,33.55,94206.0,31.2688,31.3621,31.2688,31.3154,94206.0
2020-07-02 11:20:00,33.55,33.65,33.54,33.64,55564.0,31.3154,31.4088,31.3061,31.3994,55564.0
2020-07-02 11:25:00,33.63,33.72,33.62,33.72,74810.0,31.3901,31.4741,31.3808,31.4741,74810.0
2020-07-02 11:30:00,33.72,33.78,33.7,33.78,55765.0,31.4741,31.5301,31.4554,31.5301,55765.0
2020-07-02 11:35:00,33.78,33.83,33.74,33.75,108975.0,31.5301,31.5768,31.4928,31.5021,108975.0
2020-07-02 11:40:00,33.74,33.8,33.67,33.7,51400.0,31.4928,31.5488,31.4274,31.4554,51400.0
2020-07-02 11:45:00,33.7,33.73,33.69,33.7,33695.0,31.4554,31.4834,31.4461,31.4554,33695.0
2020-07-02 11:50:00,33.71,33.71,33.61,33.64,29117.0,31.4648,31.4648,31.3714,31.3994,29117.0
2020-07-02 11:55:00,33.65,33.68,33.59,33.64,31978.0,31.4088,31.4368,31.3528,31.3994,31978.0
2020-07-02 12:00:00,33.64,33.65,33.58,33.61,47458.0,31.3994,31.4088,31.3434,31.3714,47458.0
2020-07-02 12:05:00,33.6,33.62,33.59,33.62,23793.0,31.3621,31.3808,31.3528,31.3808,23793.0
2020-07-02 12:10:00,33.62,33.68,33.6,33.68,50688.0,31.3808,31.4368,31.3621,31.4368,50688.0
2020-07-02 12:15:00,33.68,33.68,33.62,33.64,46391.0,31.4368,31.4368,31.3808,31.3994,46391.0
2020-07-02 12:20:00,33.65,33.68,33.62,33.66,43599.0,31.4088,31.4368,31.3808,31.4181,43599.0
2020-07-02 12:25:00,33.66,33.73,33.64,33.73,27571.0,31.4181,31.4834,31.3994,31.4834,27571.0
2020-07-02 12:30:00,33.73,33.73,33.67,33.7,34275.0,31.4834,31.4834,31.4274,31.4554,34275.0
2020-07-02 12:35:00,33.7,33.73,33.67,33.7,48765.0,31.4554,31.4834,31.4274,31.4554,48765.0
2020-07-02 12:40:00,33.7,33.75,33.7,33.74,46731.0,31.4554,31.5021,31.4554,31.4928,46731.0
2020-07-02 12:45:00,33.73,33.81,33.73,33.8,35405.0,31.4834,31.5581,31.4834,31.5488,35405.0
2020-07-02 12:50:00,33.8,33.81,33.77,33.81,28760.0,31.5488,31.5581,31.5208,31.5581,28760.0
2020-07-02 12:55:00,33.8,33.82,33.69,33.76,61529.0,31.5488,31.5675,31.4461,31.5114,61529.0
2020-07-02 13:00:00,33.75,33.77,33.66,33.66,36827.0,31.5021,31.5208,31.4181,31.4181,36827.0
2020-07-02 13:05:00,33.67,33.7,33.65,33.66,89983.0,31.4274,31.4554,31.4088,31.4181,89983.0
2020-07-02 13:10:00,33.66,33.67,33.64,33.65,26074.0,31.4181,31.4274,31.3994,31.4088,26074.0
2020-07-02 13:15:00,33.65,33.67,33.64,33.66,33142.0,31.4088,31.4274,31.3994,31.4181,33142.0
2020-07-02 13:20:00,33.66,33.66,33.61,33.64,31304.0,31.4181,31.4181,31.3714,31.3994,31304.0
2020-07-02 13:25:00,33.64,33.68,33.62,33.67,35678.0,31.3994,31.4368,31.3808,31.4274,35678.0
2020-07-02 13:30:00,33.67,33.68,33.64,33.65,24628.0,31.4274,31.4368,31.3994,31.4088,24628.0
2020-07-02 13:35:00,33.65,33.66,33.62,33.66,67251.0,31.4088,31.4181,31.3808,31.4181,67251.0
2020-07-02 13:40:00,33.66,33.77,33.65,33.77,42499.0,31.4181,31.5208,31.4088,31.5208,42499.0
2020-07-02 13:45:00,33.76,33.83,33.74,33.82,45927.0,31.5114,31.5768,31.4928,31.5675,45927.0
2020-07-02 13:50:00,33.82,33.87,33.81,33.84,42258.0,31.5675,31.6141,31.5581,31.5861,42258.0
2020-07-02 13:55:00,33.84,33.85,33.77,33.77,52808.0,31.5861,31.5955,31.5208,31.5208,52808.0
2020-07-02 14:00:00,33.77,33.82,33.75,33.77,43485.0,31.5208,31.5675,31.5021,31.5208,43485.0
2020-07-02 14:05:00,33.77,33.79,33.74,33.74,28079.0,31.5208,31.5395,31.4928,31.4928,28079.0
2020-07-02 14:10:00,33.75,33.78,33.74,33.76,29233.0,31.5021,31.5301,31.4928,31.5114,29233.0
2020-07-02 14:15:00,33.76,33.76,33.71,33.73,37616.0,31.5114,31.5114,31.4648,31.4834,37616.0
2020-07-02 14:20:00,33.73,33.78,33.71,33.78,30216.0,31.4834,31.5301,31.4648,31.5301,30216.0
2020-07-02 14:25:00,33.78,33.81,33.76,33.77,44083.0,31.5301,31.5581,31.5114,31.5208,44083.0
2020-07-02 14:30:00,33.77,33.83,33.75,33.79,45774.0,31.5208,31.5768,31.5021,31.5395,45774.0
2020-07-02 14:35:00,33.79,33.84,33.77,33.83,41243.0,31.5395,31.5861,31.5208,31.5768,41243.0
2020-07-02 14:40:00,33.82,33.83,33.74,33.74,62854.0,31.5675,31.5768,31.4928,31.4928,62854.0
2020-07-02 14:45:00,33.74,33.76,33.72,33.73,54561.0,31.4928,31.5114,31.4741,31.4834,54561.0
2020-07-02 14:50:00,33.73,33.74,33.65,33.68,50279.0,31.4834,31.4928,31.4088,31.4368,50279.0
2020-07-02 14:55:00,33.67,33.68,33.63,33.65,54742.0,31.4274,31.4368,31.3901,31.4088,54742.0
2020-07-02 15:00:00,33.65,33.66,33.6,33.61,48590.0,31.4088,31.4181,31.3621,31.3714,48590.0
2020-07-02 15:05:00,33.61,33.61,33.45,33.46,179354.0,31.3714,31.3714,31.2221,31.2314,179354.0
2020-07-02 15:10:00,33.47,33.48,33.43,33.48,120794.0,31.2408,31.2501,31.2034,31.2501,120794.0
2020-07-02 15:15:00,33.48,33.53,33.46,33.5,59431.0,31.2501,31.2968,31.2314,31.2688,59431.0
2020-07-02 15:20:00,33.5,33.55,33.48,33.55,40199.0,31.2688,31.3154,31.2501,31.3154,40199.0
2020-07-02 15:25:00,33.55,33.57,33.51,33.52,61440.0,31.3154,31.3341,31.2781,31.2874,61440.0
2020-07-02 15:30:00,33.52,33.53,33.44,33.49,115134.0,31.2874,31.2968,31.2128,31.2594,115134.0
2020-07-02 15:35:00,33.49,33.52,33.47,33.48,66459.0,31.2594,31.2874,31.2408,31.2501,66459.0
2020-07-02 15:40:00,33.48,33.49,33.43,33.47,64768.0,31.2501,31.2594,31.2034,31.2408,64768.0
2020-07-02 15:45:00,33.48,33.5,33.45,33.47,123336.0,31.2501,31.2688,31.2221,31.2408,123336.0
2020-07-02 15:50:00,33.46,33.47,33.29,33.3,332421.0,31.2314,31.2408,31.0728,31.0821,332421.0
2020-07-02 15:55:00,33.3,33.43,33.28,33.38,606496.0,31.0821,31.2034,31.0634,31.1568,606496.0
2020-07-06 09:30:00,34.1,34.46,34.01,34.37,307675.0,31.8288,32.1648,31.7448,32.0808,307675.0
2020-07-06 09:35:00,34.37,34.42,34.16,34.3,249253.0,32.0808,32.1275,31.8848,32.0155,249253.0
2020-07-06 09:40:00,34.3,34.4,34.19,34.38,118087.0,32.0155,32.1088,31.9128,32.0902,118087.0
2020-07-06 09:45:00,34.38,34.53,34.37,34.45,170752.0,32.0902,32.2302,32.0808,32.1555,170752.0
2020-07-06 09:50:00,34.46,34.56,34.44,34.52,87719.0,32.1648,32.2582,32.1462,32.2208,87719.0
2020-07-06 09:55:00,34.52,34.67,34.51,34.66,146608.0,32.2208,32.3608,32.2115,32.3515,146608.0
2020-07-06 10:00:00,34.68,34.81,34.63,34.76,264271.0,32.3702,32.4915,32.3235,32.4448,264271.0
2020-07-06 10:05:00,34.76,34.78,34.67,34.77,242416.0,32.4448,32.4635,32.3608,32.4542,242416.0
2020-07-06 10:10:00,34.77,34.78,34.69,34.7,146296.0,32.4542,32.4635,32.3795,32.3888,146296.0
2020-07-06 10:15:00,34.7,34.77,34.67,34.7,133353.0,32.3888,32.4542,32.3608,32.3888,133353.0
2020-07-06 10:20:00,34.69,34.69,34.6,34.62,114758.0,32.3795,32.3795,32.2955,32.3142,114758.0
2020-07-06 10:25:00,34.61,34.62,34.46,34.52,118863.0,32.3048,32.3142,32.1648,32.2208,118863.0
2020-07-06 10:30:00,34.52,34.53,34.45,34.49,106595.0,32.2208,32.2302,32.1555,32.1928,106595.0
2020-07-06 10:35:00,34.5,34.56,34.49,34.52,101487.0,32.2022,32.2582,32.1928,32.2208,101487.0
2020-07-06 10:40:00,34.52,34.59,34.48,34.48,66817.0,32.2208,32.2862,32.1835,32.1835,66817.0
2020-07-06 10:45:00,34.48,34.49,34.42,34.45,141256.0,32.1835,32.1928,32.1275,32.1555,141256.0
2020-07-06 10:50:00,34.45,34.5,34.45,34.46,49314.0,32.1555,32.2022,32.1555,32.1648,49314.0
2020-07-06 10:55:00,34.45,34.48,34.43,34.48,138313.0,32.1555,32.1835,32.1368,32.1835,138313.0
2020-07-06 11:00:00,34.48,34.5,34.43,34.45,104507.0,32.1835,32.2022,32.1368,32.1555,104507.0
2020-07-06 11:05:00,34.45,34.52,34.43,34.44,81874.0,32.1555,32.2208,32.1368,32.1462,81874.0
2020-07-06 11:10:00,34.44,34.46,34.4,34.41,93530.0,32.1462,32.1648,32.1088,32.1182,93530.0
2020-07-06 11:15:00,34.41,34.45,34.39,34.44,70784.0,32.1182,32.1555,32.0995,32.1462,70784.0
2020-07-06 11:20:00,34.44,34.45,34.4,34.41,75794.0,32.1462,32.1555,32.1088,32.1182,75794.0
2020-07-06 11:25:00,34.41,34.43,34.36,34.4,73652.0,32.1182,32.1368,32.0715,32.1088,73652.0
2020-07-06 11:30:00,34.4,34.4,34.27,34.3,57103.0,32.1088,32.1088,31.9875,32.0155,57103.0
2020-07-06 11:35:00,34.3,34.33,34.25,34.26,72062.0,32.0155,32.0435,31.9688,31.9781,72062.0
2020-07-06 11:40:00,34.26,34.29,34.25,34.27,36235.0,31.9781,32.0061,31.9688,31.9875,36235.0
2020-07-06 11:45:00,34.27,34.31,34.27,34.3,38646.0,31.9875,32.0248,31.9875,32.0155,38646.0
2020-07-06 11:50:00,34.3,34.33,34.25,34.27,85620.0,32.0155,32.0435,31.9688,31.9875,85620.0
2020-07-06 11:55:00,34.27,34.28,34.22,34.22,91877.0,31.9875,31.9968,31.9408,31.9408,91877.0
2020-07-06 12:00:00,34.22,34.24,34.21,34.23,58166.0,31.9408,31.9595,31.9315,31.9501,58166.0
2020-07-06 12:05:00,34.23,34.3,34.21,34.29,79796.0,31.9501,32.0155,31.9315,32.0061,79796.0
2020-07-06 12:10:00,34.28,34.36,34.27,34.36,36416.0,31.9968,32.0715,31.9875,32.0715,36416.0
2020-07-06 12:15:00,34.36,34.38,34.34,34.37,33099.0,32.0715,32.0902,32.0528,32.0808,33099.0
2020-07-06 12:20:00,34.37,34.44,34.34,34.43,98655.0,32.0808,32.1462,32.0528,32.1368,98655.0
2020-07-06 12:25:00,34.44,34.5,34.43,34.48,57324.0,32.1462,32.2022,32.1368,32.1835,57324.0
2020-07-06 12:30:00,34.48,34.5,34.45,34.46,52178.0,32.1835,32.2022,32.1555,32.1648,52178.0
2020-07-06 12:35:00,34.46,34.48,34.39,34.48,105812.0,32.1648,32.1835,32.0995,32.1835,105812.0
2020-07-06 12:40:00,34.48,34.48,34.44,34.46,43877.0,32.1835,32.1835,32.1462,32.1648,43877.0
2020-07-06 12:45:00,34.45,34.46,34.39,34.4,51910.0,32.1555,32.1648,32.0995,32.1088,51910.0
2020-07-06 12:50:00,34.39,34.4,34.36,34.4,66729.0,32.0995,32.1088,32.0715,32.1088,66729.0
2020-07-06 12:55:00,34.41,34.47,34.39,34.47,65578.0,32.1182,32.1742,32.0995,32.1742,65578.0
2020-07-06 13:00:00,34.47,34.47,34.42,34.45,86560.0,32.1742,32.1742,32.1275,32.1555,86560.0
2020-07-06 13:05:00,34.45,34.45,34.38,34.41,99107.0,32.1555,32.1555,32.0902,32.1182,99107.0
2020-07-06 13:10:00,34.41,34.47,34.41,34.45,40953.0,32.1182,32.1742,32.1182,32.1555,40953.0
2020-07-06 13:15:00,34.45,34.46,34.43,34.44,56366.0,32.1555,32.1648,32.1368,32.1462,56366.0
2020-07-06 13:20:00,34.44,34.47,34.44,34.47,60309.0,32.1462,32.1742,32.1462,32.1742,60309.0
2020-07-06 13:25:00,34.47,34.5,34.46,34.5,40762.0,32.1742,32.2022,32.1648,32.2022,40762.0
2020-07-06 13:30:00,34.5,34.51,34.49,34.5,29456.0,32.2022,32.2115,32.1928,32.2022,29456.0
2020-07-06 13:35:00,34.5,34.56,34.49,34.55,85461.0,32.2022,32.2582,32.1928,32.2488,85461.0
2020-07-06 13:40:00,34.55,34.57,34.52,34.55,84794.0,32.2488,32.2675,32.2208,32.2488,84794.0
2020-07-06 13:45:00,34.55,34.56,34.54,34.55,58071.0,32.2488,32.2582,32.2395,32.2488,58071.0
2020-07-06 13:50:00,34.56,34.59,34.5,34.52,190231.0,32.2582,32.2862,32.2022,32.2208,190231.0
2020-07-06 13:55:00,34.51,34.57,34.5,34.55,131449.0,32.2115,32.2675,32.2022,32.2488,131449.0
2020-07-06 14:00:00,34.56,34.57,34.52,34.57,83259.0,32.2582,32.2675,32.2208,32.2675,83259.0
2020-07-06 14:05:00,34.56,34.64,34.56,34.63,67654.0,32.2582,32.3328,32.2582,32.3235,67654.0
2020-07-06 14:10:00,34.63,34.67,34.62,34.66,56015.0,32.3235,32.3608,32.3142,32.3515,56015.0
2020-07-06 14:15:00,34.66,34.68,34.58,34.59,59436.0,32.3515,32.3702,32.2768,32.2862,59436.0
2020-07-06 14:20:00,34.59,34.6,34.47,34.48,120345.0,32.2862,32.2955,32.1742,32.1835,120345.0
2020-07-06 14:25:00,34.48,34.5,34.43,34.43,104567.0,32.1835,32.2022,32.1368,32.1368,104567.0
2020-07-06 14:30:00,34.43,34.47,34.4,34.47,91372.0,32.1368,32.1742,32.1088,32.1742,91372.0
2020-07-06 14:35:00,34.47,34.5,34.45,34.5,107449.0,32.1742,32.2022,32.1555,32.2022,107449.0
2020-07-06 14:40:00,34.5,34.51,34.45,34.46,202863.0,32.2022,32.2115,32.1555,32.1648,202863.0
2020-07-06 14:45:00,34.46,34.57,34.45,34.57,357774.0,32.1648,32.2675,32.1555,32.2675,357774.0
2020-07-06 14:50:00,34.57,34.69,34.55,34.68,93605.0,32.2675,32.3795,32.2488,32.3702,93605.0
2020-07-06 14:55:00,34.68,34.73,34.67,34.7,71829.0,32.3702,32.4168,32.3608,32.3888,71829.0
2020-07-06 15:00:00,34.7,34.78,34.69,34.76,122946.0,32.3888,32.4635,32.3795,32.4448,122946.0
2020-07-06 15:05:00,34.76,34.89,34.75,34.85,151144.0,32.4448,32.5662,32.4355,32.5289,151144.0
2020-07-06 15:10:00,34.86,34.89,34.81,34.85,119587.0,32.5382,32.5662,32.4915,32.5289,119587.0
2020-07-06 15:15:00,34.86,34.87,34.75,34.77,161425.0,32.5382,32.5475,32.4355,32.4542,161425.0
2020-07-06 15:20:00,34.77,34.83,34.75,34.79,126271.0,32.4542,32.5102,32.4355,32.4728,126271.0
2020-07-06 15:25:00,34.78,34.82,34.76,34.81,98700.0,32.4635,32.5008,32.4448,32.4915,98700.0
2020-07-06 15:30:00,34.8,34.81,34.61,34.62,430512.0,32.4822,32.4915,32.3048,32.3142,430512.0
2020-07-06 15:35:00,34.62,34.65,34.57,34.6,178896.0,32.3142,32.3422,32.2675,32.2955,178896.0
2020-07-06 15:40:00,34.59,34.61,34.57,34.58,131294.0,32.2862,32.3048,32.2675,32.2768,131294.0
2020-07-06 15:45:00,34.57,34.58,34.45,34.49,238299.0,32.2675,32.2768,32.1555,32.1928,238299.0
2020-07-06 15:50:00,34.49,34.52,34.23,34.23,909732.0,32.1928,32.2208,31.9501,31.9501,909732.0
2020-07-06 15:55:00,34.24,34.27,34.17,34.21,1054738.0,31.9595,31.9875,31.8941,31.9315,1054738.0
2020-07-07 09:30:00,33.8,33.89,33.53,33.81,216609.0,31.5488,31.6328,31.2968,31.5581,216609.0
2020-07-07 09:35:00,33.83,34.0,33.73,33.97,119605.0,31.5768,31.7355,31.4834,31.7075,119605.0
2020-07-07 09:40:00,33.98,34.06,33.88,33.91,127163.0,31.7168,31.7915,31.6235,31.6515,127163.0
2020-07-07 09:45:00,33.92,34.0,33.9,33.94,59135.0,31.6608,31.7355,31.6421,31.6795,59135.0
2020-07-07 09:50:00,33.93,34.01,33.87,34.0,70786.0,31.6701,31.7448,31.6141,31.7355,70786.0
2020-07-07 09:55:00,34.0,34.05,33.91,34.05,54633.0,31.7355,31.7821,31.6515,31.7821,54633.0
2020-07-07 10:00:00,34.05,34.1,33.99,34.09,75612.0,31.7821,31.8288,31.7261,31.8195,75612.0
2020-07-07 10:05:00,34.08,34.14,34.07,34.11,102134.0,31.8101,31.8661,31.8008,31.8381,102134.0
2020-07-07 10:10:00,34.1,34.15,34.05,34.06,63443.0,31.8288,31.8755,31.7821,31.7915,63443.0
2020-07-07 10:15:00,34.06,34.08,33.98,33.99,87932.0,31.7915,31.8101,31.7168,31.7261,87932.0
2020-07-07 10:20:00,34.0,34.0,33.91,33.97,65696.0,31.7355,31.7355,31.6515,31.7075,65696.0
2020-07-07 10:25:00,33.98,34.01,33.92,33.94,76049.0,31.7168,31.7448,31.6608,31.6795,76049.0
2020-07-07 10:30:00,33.94,33.99,33.84,33.89,79526.0,31.6795,31.7261,31.5861,31.6328,79526.0
2020-07-07 10:35:00,33.88,33.94,33.84,33.94,93992.0,31.6235,31.6795,31.5861,31.6795,93992.0
2020-07-07 10:40:00,33.93,33.94,33.89,33.91,57485.0,31.6701,31.6795,31.6328,31.6515,57485.0
2020-07-07 10:45:00,33.9,33.94,33.89,33.92,58748.0,31.6421,31.6795,31.6328,31.6608,58748.0
2020-07-07 10:50:00,33.92,34.07,33.91,34.05,80141.0,31.6608,31.8008,31.6515,31.7821,80141.0
2020-07-07 10:55:00,34.05,34.13,34.03,34.12,52683.0,31.7821,31.8568,31.7635,31.8475,52683.0
2020-07-07 11:00:00,34.12,34.12,34.02,34.05,63106.0,31.8475,31.8475,31.7541,31.7821,63106.0
2020-07-07 11:05:00,34.05,34.05,33.9,33.95,71791.0,31.7821,31.7821,31.6421,31.6888,71791.0
2020-07-07 11:10:00,33.95,34.03,33.94,33.97,68085.0,31.6888,31.7635,31.6795,31.7075,68085.0
2020-07-07 11:15:00,33.97,34.02,33.94,34.0,65231.0,31.7075,31.7541,31.6795,31.7355,65231.0
2020-07-07 11:20:00,34.0,34.08,33.99,34.07,127546.0,31.7355,31.8101,31.7261,31.8008,127546.0
2020-07-07 11:25:00,34.07,34.07,34.01,34.02,55640.0,31.8008,31.8008,31.7448,31.7541,55640.0
2020-07-07 11:30:00,34.02,34.05,33.98,34.01,94254.0,31.7541,31.7821,31.7168,31.7448,94254.0
2020-07-07 11:35:00,34.0,34.03,33.99,34.01,87509.0,31.7355,31.7635,31.7261,31.7448,87509.0
2020-07-07 11:40:00,34.01,34.03,33.98,33.98,40317.0,31.7448,31.7635,31.7168,31.7168,40317.0
2020-07-07 11:45:00,33.98,34.05,33.98,34.05,50671.0,31.7168,31.7821,31.7168,31.7821,50671.0
2020-07-07 11:50:00,34.04,34.1,34.03,34.04,62361.0,31.7728,31.8288,31.7635,31.7728,62361.0
2020-07-07 11:55:00,34.04,34.05,33.99,34.0,50955.0,31.7728,31.7821,31.7261,31.7355,50955.0
2020-07-07 12:00:00,34.0,34.12,34.0,34.12,42443.0,31.7355,31.8475,31.7355,31.8475,42443.0
2020-07-07 12:05:00,34.12,34.18,34.1,34.15,53278.0,31.8475,31.9035,31.8288,31.8755,53278.0
2020-07-07 12:10:00,34.15,34.16,34.1,34.11,80988.0,31.8755,31.8848,31.8288,31.8381,80988.0
2020-07-07 12:15:00,34.11,34.17,34.08,34.15,124493.0,31.8381,31.8941,31.8101,31.8755,124493.0
2020-07-07 12:20:00,34.16,34.16,34.11,34.13,43481.0,31.8848,31.8848,31.8381,31.8568,43481.0
2020-07-07 12:25:00,34.13,34.17,34.12,34.16,33537.0,31.8568,31.8941,31.8475,31.8848,33537.0
2020-07-07 12:30:00,34.15,34.17,34.09,34.1,31650.0,31.8755,31.8941,31.8195,31.8288,31650.0
2020-07-07 12:35:00,34.1,34.1,34.02,34.04,84337.0,31.8288,31.8288,31.7541,31.7728,84337.0
2020-07-07 12:40:00,34.04,34.07,34.02,34.04,52341.0,31.7728,31.8008,31.7541,31.7728,52341.0
2020-07-07 12:45:00,34.04,34.1,34.03,34.09,48177.0,31.7728,31.8288,31.7635,31.8195,48177.0
2020-07-07 12:50:00,34.09,34.11,34.08,34.09,27914.0,31.8195,31.8381,31.8101,31.8195,27914.0
2020-07-07 12:55:00,34.1,34.13,34.09,34.09,32535.0,31.8288,31.8568,31.8195,31.8195,32535.0
2020-07-07 13:00:00,34.09,34.13,34.09,34.11,31158.0,31.8195,31.8568,31.8195,31.8381,31158.0
2020-07-07 13:05:00,34.11,34.11,34.07,34.08,41509.0,31.8381,31.8381,31.8008,31.8101,41509.0
2020-07-07 13:10:00,34.08,34.12,34.08,34.09,34555.0,31.8101,31.8475,31.8101,31.8195,34555.0
2020-07-07 13:15:00,34.08,34.09,33.99,34.0,36086.0,31.8101,31.8195,31.7261,31.7355,36086.0
2020-07-07 13:20:00,33.99,34.0,33.97,33.97,26426.0,31.7261,31.7355,31.7075,31.7075,26426.0
2020-07-07 13:25:00,33.97,33.98,33.86,33.87,93692.0,31.7075,31.7168,31.6048,31.6141,93692.0
2020-07-07 13:30:00,33.87,33.92,33.85,33.91,41785.0,31.6141,31.6608,31.5955,31.6515,41785.0
2020-07-07 13:35:00,33.91,33.95,33.9,33.94,18113.0,31.6515,31.6888,31.6421,31.6795,18113.0
2020-07-07 13:40:00,33.93,34.0,33.91,34.0,53696.0,31.6701,31.7355,31.6515,31.7355,53696.0
2020-07-07 13:45:00,34.0,34.04,33.99,34.02,31383.0,31.7355,31.7728,31.7261,31.7541,31383.0
2020-07-07 13:50:00,34.02,34.05,34.01,34.04,42564.0,31.7541,31.7821,31.7448,31.7728,42564.0
2020-07-07 13:55:00,34.05,34.06,34.02,34.02,31829.0,31.7821,31.7915,31.7541,31.7541,31829.0
2020-07-07 14:00:00,34.02,34.05,33.99,33.99,31115.0,31.7541,31.7821,31.7261,31.7261,31115.0
2020-07-07 14:05:00,33.99,34.03,33.98,34.0,19561.0,31.7261,31.7635,31.7168,31.7355,19561.0
2020-07-07 14:10:00,34.01,34.02,33.98,34.01,31126.0,31.7448,31.7541,31.7168,31.7448,31126.0
2020-07-07 14:15:00,34.01,34.02,33.96,33.98,42517.0,31.7448,31.7541,31.6981,31.7168,42517.0
2020-07-07 14:20:00,33.98,33.99,33.95,33.98,25927.0,31.7168,31.7261,31.6888,31.7168,25927.0
2020-07-07 14:25:00,33.98,33.99,33.93,33.97,52915.0,31.7168,31.7261,31.6701,31.7075,52915.0
2020-07-07 14:30:00,33.97,33.98,33.9,33.93,45207.0,31.7075,31.7168,31.6421,31.6701,45207.0
2020-07-07 14:35:00,33.92,33.94,33.89,33.91,24257.0,31.6608,31.6795,31.6328,31.6515,24257.0
2020-07-07 14:40:00,33.91,33.94,33.83,33.83,52545.0,31.6515,31.6795,31.5768,31.5768,52545.0
2020-07-07 14:45:00,33.84,33.87,33.82,33.83,39009.0,31.5861,31.6141,31.5675,31.5768,39009.0
2020-07-07 14:50:00,33.83,33.85,33.8,33.8,27817.0,31.5768,31.5955,31.5488,31.5488,27817.0
2020-07-07 14:55:00,33.8,33.85,33.8,33.82,162715.0,31.5488,31.5955,31.5488,31.5675,162715.0
2020-07-07 15:00:00,33.82,33.83,33.78,33.79,53188.0,31.5675,31.5768,31.5301,31.5395,53188.0
2020-07-07 15:05:00,33.8,33.83,33.76,33.78,66576.0,31.5488,31.5768,31.5114,31.5301,66576.0
2020-07-07 15:10:00,33.8,33.81,33.75,33.77,42632.0,31.5488,31.5581,31.5021,31.5208,42632.0
2020-07-07 15:15:00,33.77,33.83,33.77,33.79,66091.0,31.5208,31.5768,31.5208,31.5395,66091.0
2020-07-07 15:20:00,33.8,33.84,33.75,33.84,47713.0,31.5488,31.5861,31.5021,31.5861,47713.0
2020-07-07 15:25:00,33.83,33.86,33.82,33.86,48426.0,31.5768,31.6048,31.5675,31.6048,48426.0
2020-07-07 15:30:00,33.86,33.87,33.77,33.81,102839.0,31.6048,31.6141,31.5208,31.5581,102839.0
2020-07-07 15:35:00,33.8,33.81,33.76,33.77,70718.0,31.5488,31.5581,31.5114,31.5208,70718.0
2020-07-07 15:40:00,33.77,33.8,33.76,33.77,67724.0,31.5208,31.5488,31.5114,31.5208,67724.0
2020-07-07 15:45:00,33.77,33.8,33.75,33.75,114631.0,31.5208,31.5488,31.5021,31.5021,114631.0
2020-07-07 15:50:00,33.79,33.82,33.73,33.81,144491.0,31.5395,31.5675,31.4834,31.5581,144491.0
2020-07-07 15:55:00,33.81,33.9,33.8,33.9,489862.0,31.5581,31.6421,31.5488,31.6421,489862.0
2020-07-08 09:30:00,34.02,34.25,33.76,34.16,243676.0,31.7541,31.9688,31.5114,31.8848,243676.0
2020-07-08 09:35:00,34.19,34.28,34.06,34.22,93663.0,31.9128,31.9968,31.7915,31.9408,93663.0
2020-07-08 09:40:00,34.22,34.3,34.12,34.25,65105.0,31.9408,32.0155,31.8475,31.9688,65105.0
2020-07-08 09:45:00,34.26,34.28,34.1,34.22,123264.0,31.9781,31.9968,31.8288,31.9408,123264.0
2020-07-08 09:50:00,34.22,34.42,34.22,34.4,138644.0,31.9408,32.1275,31.9408,32.1088,138644.0
2020-07-08 09:55:00,34.39,34.4,34.29,34.35,71395.0,32.0995,32.1088,32.0061,32.0622,71395.0
2020-07-08 10:00:00,34.34,34.5,34.32,34.48,104328.0,32.0528,32.2022,32.0342,32.1835,104328.0
2020-07-08 10:05:00,34.48,34.53,34.38,34.38,118724.0,32.1835,32.2302,32.0902,32.0902,118724.0
2020-07-08 10:10:00,34.39,34.45,34.37,34.45,67864.0,32.0995,32.1555,32.0808,32.1555,67864.0
2020-07-08 10:15:00,34.44,34.46,34.23,34.26,61309.0,32.1462,32.1648,31.9501,31.9781,61309.0
2020-07-08 10:20:00,34.27,34.28,34.12,34.13,95145.0,31.9875,31.9968,31.8475,31.8568,95145.0
2020-07-08 10:25:00,34.13,34.19,34.07,34.09,95935.0,31.8568,31.9128,31.8008,31.8195,95935.0
2020-07-08 10:30:00,34.08,34.17,34.08,34.13,33703.0,31.8101,31.8941,31.8101,31.8568,33703.0
2020-07-08 10:35:00,34.13,34.21,34.12,34.18,32094.0,31.8568,31.9315,31.8475,31.9035,32094.0
2020-07-08 10:40:00,34.18,34.21,34.15,34.19,50300.0,31.9035,31.9315,31.8755,31.9128,50300.0
2020-07-08 10:45:00,34.19,34.24,34.15,34.19,39973.0,31.9128,31.9595,31.8755,31.9128,39973.0
2020-07-08 10:50:00,34.18,34.19,34.15,34.16,30548.0,31.9035,31.9128,31.8755,31.8848,30548.0
2020-07-08 10:55:00,34.16,34.2,34.16,34.19,44599.0,31.8848,31.9221,31.8848,31.9128,44599.0
2020-07-08 11:00:00,34.2,34.2,34.02,34.04,75572.0,31.9221,31.9221,31.7541,31.7728,75572.0
2020-07-08 11:05:00,34.04,34.07,34.0,34.05,48712.0,31.7728,31.8008,31.7355,31.7821,48712.0
2020-07-08 11:10:00,34.05,34.1,34.03,34.09,40323.0,31.7821,31.8288,31.7635,31.8195,40323.0
2020-07-08 11:15:00,34.08,34.09,34.0,34.01,67445.0,31.8101,31.8195,31.7355,31.7448,67445.0
2020-07-08 11:20:00,34.01,34.08,33.99,34.08,92556.0,31.7448,31.8101,31.7261,31.8101,92556.0
2020-07-08 11:25:00,34.09,34.15,34.04,34.14,85809.0,31.8195,31.8755,31.7728,31.8661,85809.0
2020-07-08 11:30:00,34.14,34.21,34.11,34.18,57982.0,31.8661,31.9315,31.8381,31.9035,57982.0
2020-07-08 11:35:00,34.18,34.2,34.13,34.15,38065.0,31.9035,31.9221,31.8568,31.8755,38065.0
2020-07-08 11:40:00,34.16,34.18,34.13,34.17,41122.0,31.8848,31.9035,31.8568,31.8941,41122.0
2020-07-08 11:45:00,34.18,34.21,34.14,34.19,31615.0,31.9035,31.9315,31.8661,31.9128,31615.0
2020-07-08 11:50:00,34.19,34.21,34.14,34.2,45219.0,31.9128,31.9315,31.8661,31.9221,45219.0
2020-07-08 11:55:00,34.2,34.2,34.12,34.14,36165.0,31.9221,31.9221,31.8475,31.8661,36165.0
2020-07-08 12:00:00,34.14,34.16,34.09,34.09,31486.0,31.8661,31.8848,31.8195,31.8195,31486.0
2020-07-08 12:05:00,34.08,34.09,34.03,34.04,54089.0,31.8101,31.8195,31.7635,31.7728,54089.0
2020-07-08 12:10:00,34.04,34.08,34.04,34.08,45113.0,31.7728,31.8101,31.7728,31.8101,45113.0
2020-07-08 12:15:00,34.08,34.14,34.05,34.12,68330.0,31.8101,31.8661,31.7821,31.8475,68330.0
2020-07-08 12:20:00,34.12,34.14,34.1,34.11,25111.0,31.8475,31.8661,31.8288,31.8381,25111.0
2020-07-08 12:25:00,34.12,34.13,34.1,34.12,24082.0,31.8475,31.8568,31.8288,31.8475,24082.0
2020-07-08 12:30:00,34.11,34.14,34.08,34.09,35134.0,31.8381,31.8661,31.8101,31.8195,35134.0
2020-07-08 12:35:00,34.08,34.14,34.08,34.13,30689.0,31.8101,31.8661,31.8101,31.8568,30689.0
2020-07-08 12:40:00,34.13,34.15,34.09,34.11,49693.0,31.8568,31.8755,31.8195,31.8381,49693.0
2020-07-08 12:45:00,34.12,34.12,34.08,34.09,26708.0,31.8475,31.8475,31.8101,31.8195,26708.0
2020-07-08 12:50:00,34.08,34.09,34.06,34.07,26518.0,31.8101,31.8195,31.7915,31.8008,26518.0
2020-07-08 12:55:00,34.07,34.13,34.06,34.12,55817.0,31.8008,31.8568,31.7915,31.8475,55817.0
2020-07-08 13:00:00,34.12,34.12,34.1,34.1,34998.0,31.8475,31.8475,31.8288,31.8288,34998.0
2020-07-08 13:05:00,34.1,34.11,34.04,34.05,15756.0,31.8288,31.8381,31.7728,31.7821,15756.0
2020-07-08 13:10:00,34.04,34.04,33.99,34.01,34782.0,31.7728,31.7728,31.7261,31.7448,34782.0
2020-07-08 13:15:00,34.02,34.03,33.98,33.98,51373.0,31.7541,31.7635,31.7168,31.7168,51373.0
2020-07-08 13:20:00,33.98,34.0,33.9,33.91,28076.0,31.7168,31.7355,31.6421,31.6515,28076.0
2020-07-08 13:25:00,33.9,33.93,33.89,33.91,56875.0,31.6421,31.6701,31.6328,31.6515,56875.0
2020-07-08 13:30:00,33.9,33.94,33.89,33.91,41385.0,31.6421,31.6795,31.6328,31.6515,41385.0
2020-07-08 13:35:00,33.91,33.92,33.89,33.9,16705.0,31.6515,31.6608,31.6328,31.6421,16705.0
2020-07-08 13:40:00,33.9,33.9,33.85,33.85,33208.0,31.6421,31.6421,31.5955,31.5955,33208.0
2020-07-08 13:45:00,33.85,33.87,33.84,33.86,39795.0,31.5955,31.6141,31.5861,31.6048,39795.0
2020-07-08 13:50:00,33.87,33.97,33.86,33.95,41599.0,31.6141,31.7075,31.6048,31.6888,41599.0
2020-07-08 13:55:00,33.95,33.95,33.88,33.89,51278.0,31.6888,31.6888,31.6235,31.6328,51278.0
2020-07-08 14:00:00,33.89,33.95,33.87,33.91,34719.0,31.6328,31.6888,31.6141,31.6515,34719.0
2020-07-08 14:05:00,33.91,33.95,33.91,33.94,34483.0,31.6515,31.6888,31.6515,31.6795,34483.0
2020-07-08 14:10:00,33.94,33.96,33.92,33.93,45577.0,31.6795,31.6981,31.6608,31.6701,45577.0
2020-07-08 14:15:00,33.93,33.94,33.9,33.94,34466.0,31.6701,31.6795,31.6421,31.6795,34466.0
2020-07-08 14:20:00,33.94,34.01,33.91,33.97,52293.0,31.6795,31.7448,31.6515,31.7075,52293.0
2020-07-08 14:25:00,33.96,33.98,33.95,33.97,43825.0,31.6981,31.7168,31.6888,31.7075,43825.0
2020-07-08 14:30:00,33.97,33.97,33.89,33.89,65127.0,31.7075,31.7075,31.6328,31.6328,65127.0
2020-07-08 14:35:00,33.89,33.93,33.88,33.92,41912.0,31.6328,31.6701,31.6235,31.6608,41912.0
2020-07-08 14:40:00,33.92,33.92,33.88,33.9,57351.0,31.6608,31.6608,31.6235,31.6421,57351.0
2020-07-08 14:45:00,33.9,33.94,33.89,33.94,50259.0,31.6421,31.6795,31.6328,31.6795,50259.0
2020-07-08 14:50:00,33.94,33.98,33.93,33.95,45532.0,31.6795,31.7168,31.6701,31.6888,45532.0
2020-07-08 14:55:00,33.95,34.02,33.93,34.0,51254.0,31.6888,31.7541,31.6701,31.7355,51254.0
2020-07-08 15:00:00,34.01,34.03,33.98,34.03,50956.0,31.7448,31.7635,31.7168,31.7635,50956.0
2020-07-08 15:05:00,34.02,34.09,34.01,34.09,96852.0,31.7541,31.8195,31.7448,31.8195,96852.0
2020-07-08 15:10:00,34.09,34.18,34.09,34.18,63546.0,31.8195,31.9035,31.8195,31.9035,63546.0
2020-07-08 15:15:00,34.18,34.21,34.16,34.21,57346.0,31.9035,31.9315,31.8848,31.9315,57346.0
2020-07-08 15:20:00,34.21,34.35,34.2,34.34,103943.0,31.9315,32.0622,31.9221,32.0528,103943.0
2020-07-08 15:25:00,34.34,34.37,34.3,34.3,76994.0,32.0528,32.0808,32.0155,32.0155,76994.0
2020-07-08 15:30:00,34.31,34.36,34.26,34.26,135945.0,32.0248,32.0715,31.9781,31.9781,135945.0
2020-07-08 15:35:00,34.26,34.36,34.26,34.34,104082.0,31.9781,32.0715,31.9781,32.0528,104082.0
2020-07-08 15:40:00,34.34,34.35,34.29,34.34,114866.0,32.0528,32.0622,32.0061,32.0528,114866.0
2020-07-08 15:45:00,34.34,34.37,34.3,34.36,110762.0,32.0528,32.0808,32.0155,32.0715,110762.0
2020-07-08 15:50:00,34.35,34.38,34.32,34.37,213371.0,32.0622,32.0902,32.0342,32.0808,213371.0
2020-07-08 15:55:00,34.37,34.44,34.35,34.44,369821.0,32.0808,32.1462,32.0622,32.1462,369821.0
2020-07-09 09:30:00,34.31,34.46,34.1,34.3,301384.0,32.0248,32.1648,31.8288,32.0155,301384.0
2020-07-09 09:35:00,34.3,34.37,34.12,34.13,134439.0,32.0155,32.0808,31.8475,31.8568,134439.0
2020-07-09 09:40:00,34.13,34.16,33.9,33.93,109161.0,31.8568,31.8848,31.6421,31.6701,109161.0
2020-07-09 09:45:00,33.9,34.05,33.85,34.03,177856.0,31.6421,31.7821,31.5955,31.7635,177856.0
2020-07-09 09:50:00,34.03,34.11,33.88,33.88,100950.0,31.7635,31.8381,31.6235,31.6235,100950.0
2020-07-09 09:55:00,33.88,33.91,33.81,33.84,88646.0,31.6235,31.6515,31.5581,31.5861,88646.0
2020-07-09 10:00:00,33.83,33.9,33.67,33.69,118473.0,31.5768,31.6421,31.4274,31.4461,118473.0
2020-07-09 10:05:00,33.7,33.9,33.69,33.86,94661.0,31.4554,31.6421,31.4461,31.6048,94661.0
2020-07-09 10:10:00,33.86,33.89,33.78,33.85,53929.0,31.6048,31.6328,31.5301,31.5955,53929.0
2020-07-09 10:15:00,33.85,33.86,33.75,33.79,69728.0,31.5955,31.6048,31.5021,31.5395,69728.0
2020-07-09 10:20:00,33.79,33.86,33.75,33.85,72611.0,31.5395,31.6048,31.5021,31.5955,72611.0
2020-07-09 10:25:00,33.85,33.88,33.82,33.87,42791.0,31.5955,31.6235,31.5675,31.6141,42791.0
2020-07-09 10:30:00,33.88,33.91,33.85,33.87,94182.0,31.6235,31.6515,31.5955,31.6141,94182.0
2020-07-09 10:35:00,33.88,33.9,33.74,33.78,150890.0,31.6235,31.6421,31.4928,31.5301,150890.0
2020-07-09 10:40:00,33.77,33.78,33.67,33.73,91902.0,31.5208,31.5301,31.4274,31.4834,91902.0
2020-07-09 10:45:00,33.73,33.74,33.68,33.69,53956.0,31.4834,31.4928,31.4368,31.4461,53956.0
2020-07-09 10:50:00,33.68,33.76,33.65,33.67,77359.0,31.4368,31.5114,31.4088,31.4274,77359.0
2020-07-09 10:55:00,33.67,33.68,33.57,33.63,74586.0,31.4274,31.4368,31.3341,31.3901,74586.0
2020-07-09 11:00:00,33.63,33.67,33.51,33.53,83286.0,31.3901,31.4274,31.2781,31.2968,83286.0
2020-07-09 11:05:00,33.53,33.67,33.51,33.63,125490.0,31.2968,31.4274,31.2781,31.3901,125490.0
2020-07-09 11:10:00,33.63,33.7,33.61,33.7,46050.0,31.3901,31.4554,31.3714,31.4554,46050.0
2020-07-09 11:15:00,33.7,33.72,33.47,33.48,61657.0,31.4554,31.4741,31.2408,31.2501,61657.0
2020-07-09 11:20:00,33.48,33.58,33.48,33.57,75869.0,31.2501,31.3434,31.2501,31.3341,75869.0
2020-07-09 11:25:00,33.58,33.65,33.51,33.64,72108.0,31.3434,31.4088,31.2781,31.3994,72108.0
2020-07-09 11:30:00,33.63,33.66,33.59,33.61,49575.0,31.3901,31.4181,31.3528,31.3714,49575.0
2020-07-09 11:35:00,33.62,33.65,33.57,33.58,40741.0,31.3808,31.4088,31.3341,31.3434,40741.0
2020-07-09 11:40:00,33.57,33.57,33.42,33.46,80669.0,31.3341,31.3341,31.1941,31.2314,80669.0
2020-07-09 11:45:00,33.45,33.61,33.45,33.59,53693.0,31.2221,31.3714,31.2221,31.3528,53693.0
2020-07-09 11:50:00,33.57,33.67,33.56,33.66,48567.0,31.3341,31.4274,31.3248,31.4181,48567.0
2020-07-09 11:55:00,33.65,33.7,33.63,33.66,49408.0,31.4088,31.4554,31.3901,31.4181,49408.0
2020-07-09 12:00:00,33.66,33.74,33.63,33.7,52468.0,31.4181,31.4928,31.3901,31.4554,52468.0
2020-07-09 12:05:00,33.69,33.77,33.69,33.73,35989.0,31.4461,31.5208,31.4461,31.4834,35989.0
2020-07-09 12:10:00,33.72,33.73,33.61,33.62,49316.0,31.4741,31.4834,31.3714,31.3808,49316.0
2020-07-09 12:15:00,33.62,33.65,33.59,33.62,36437.0,31.3808,31.4088,31.3528,31.3808,36437.0
2020-07-09 12:20:00,33.62,33.64,33.59,33.63,28327.0,31.3808,31.3994,31.3528,31.3901,28327.0
2020-07-09 12:25:00,33.64,33.66,33.59,33.61,39781.0,31.3994,31.4181,31.3528,31.3714,39781.0
2020-07-09 12:30:00,33.6,33.61,33.55,33.59,31145.0,31.3621,31.3714,31.3154,31.3528,31145.0
2020-07-09 12:35:00,33.59,33.63,33.59,33.59,29609.0,31.3528,31.3901,31.3528,31.3528,29609.0
2020-07-09 12:40:00,33.58,33.63,33.56,33.58,40476.0,31.3434,31.3901,31.3248,31.3434,40476.0
2020-07-09 12:45:00,33.58,33.63,33.57,33.62,32950.0,31.3434,31.3901,31.3341,31.3808,32950.0
2020-07-09 12:50:00,33.61,33.65,33.57,33.61,81755.0,31.3714,31.4088,31.3341,31.3714,81755.0
2020-07-09 12:55:00,33.6,33.61,33.53,33.57,65446.0,31.3621,31.3714,31.2968,31.3341,65446.0
2020-07-09 13:00:00,33.57,33.64,33.54,33.63,74835.0,31.3341,31.3994,31.3061,31.3901,74835.0
2020-07-09 13:05:00,33.64,33.73,33.63,33.73,29985.0,31.3994,31.4834,31.3901,31.4834,29985.0
2020-07-09 13:10:00,33.73,33.75,33.71,33.74,45213.0,31.4834,31.5021,31.4648,31.4928,45213.0
2020-07-09 13:15:00,33.73,33.78,33.73,33.75,58248.0,31.4834,31.5301,31.4834,31.5021,58248.0
2020-07-09 13:20:00,33.75,33.78,33.74,33.76,78368.0,31.5021,31.5301,31.4928,31.5114,78368.0
2020-07-09 13:25:00,33.75,33.77,33.63,33.67,55218.0,31.5021,31.5208,31.3901,31.4274,55218.0
2020-07-09 13:30:00,33.68,33.68,33.62,33.65,43042.0,31.4368,31.4368,31.3808,31.4088,43042.0
2020-07-09 13:35:00,33.64,33.65,33.6,33.6,27232.0,31.3994,31.4088,31.3621,31.3621,27232.0
2020-07-09 13:40:00,33.61,33.65,33.54,33.6,110767.0,31.3714,31.4088,31.3061,31.3621,110767.0
2020-07-09 13:45:00,33.6,33.62,33.58,33.59,65390.0,31.3621,31.3808,31.3434,31.3528,65390.0
2020-07-09 13:50:00,33.59,33.6,33.56,33.58,36009.0,31.3528,31.3621,31.3248,31.3434,36009.0
2020-07-09 13:55:00,33.57,33.58,33.54,33.55,36641.0,31.3341,31.3434,31.3061,31.3154,36641.0
2020-07-09 14:00:00,33.55,33.58,33.53,33.57,34801.0,31.3154,31.3434,31.2968,31.3341,34801.0
2020-07-09 14:05:00,33.57,33.7,33.56,33.67,56436.0,31.3341,31.4554,31.3248,31.4274,56436.0
2020-07-09 14:10:00,33.66,33.68,33.64,33.68,41969.0,31.4181,31.4368,31.3994,31.4368,41969.0
2020-07-09 14:15:00,33.68,33.77,33.68,33.74,40220.0,31.4368,31.5208,31.4368,31.4928,40220.0
2020-07-09 14:20:00,33.73,33.76,33.71,33.75,52994.0,31.4834,31.5114,31.4648,31.5021,52994.0
2020-07-09 14:25:00,33.74,33.77,33.73,33.75,50096.0,31.4928,31.5208,31.4834,31.5021,50096.0
2020-07-09 14:30:00,33.75,33.77,33.69,33.7,55111.0,31.5021,31.5208,31.4461,31.4554,55111.0
2020-07-09 14:35:00,33.7,33.72,33.69,33.7,40215.0,31.4554,31.4741,31.4461,31.4554,40215.0
2020-07-09 14:40:00,33.69,33.71,33.66,33.66,50388.0,31.4461,31.4648,31.4181,31.4181,50388.0
2020-07-09 14:45:00,33.67,33.72,33.65,33.7,39382.0,31.4274,31.4741,31.4088,31.4554,39382.0
2020-07-09 14:50:00,33.69,33.71,33.67,33.69,51026.0,31.4461,31.4648,31.4274,31.4461,51026.0
2020-07-09 14:55:00,33.69,33.78,33.69,33.77,102355.0,31.4461,31.5301,31.4461,31.5208,102355.0
2020-07-09 15:00:00,33.77,33.83,33.73,33.74,141170.0,31.5208,31.5768,31.4834,31.4928,141170.0
2020-07-09 15:05:00,33.74,33.76,33.7,33.73,48561.0,31.4928,31.5114,31.4554,31.4834,48561.0
2020-07-09 15:10:00,33.73,33.81,33.73,33.8,77440.0,31.4834,31.5581,31.4834,31.5488,77440.0
2020-07-09 15:15:00,33.81,33.86,33.81,33.83,105453.0,31.5581,31.6048,31.5581,31.5768,105453.0
2020-07-09 15:20:00,33.83,33.83,33.73,33.76,129697.0,31.5768,31.5768,31.4834,31.5114,129697.0
2020-07-09 15:25:00,33.76,33.77,33.67,33.7,98099.0,31.5114,31.5208,31.4274,31.4554,98099.0
2020-07-09 15:30:00,33.69,33.73,33.66,33.73,79554.0,31.4461,31.4834,31.4181,31.4834,79554.0
2020-07-09 15:35:00,33.73,33.77,33.67,33.73,114540.0,31.4834,31.5208,31.4274,31.4834,114540.0
2020-07-09 15:40:00,33.73,33.76,33.68,33.76,105094.0,31.4834,31.5114,31.4368,31.5114,105094.0
2020-07-09 15:45:00,33.75,33.89,33.71,33.87,178186.0,31.5021,31.6328,31.4648,31.6141,178186.0
2020-07-09 15:50:00,33.88,33.88,33.78,33.82,241083.0,31.6235,31.6235,31.5301,31.5675,241083.0
2020-07-09 15:55:00,33.82,33.9,33.79,33.87,476137.0,31.5675,31.6421,31.5395,31.6141,476137.0
2020-07-10 09:30:00,33.81,34.2,33.81,34.14,151469.0,31.5581,31.9221,31.5581,31.8661,151469.0
2020-07-10 09:35:00,34.14,34.43,34.04,34.41,117430.0,31.8661,32.1368,31.7728,32.1182,117430.0
2020-07-10 09:40:00,34.42,34.48,34.3,34.34,158305.0,32.1275,32.1835,32.0155,32.0528,158305.0
2020-07-10 09:45:00,34.35,34.4,34.19,34.23,112227.0,32.0622,32.1088,31.9128,31.9501,112227.0
2020-07-10 09:50:00,34.24,34.24,34.04,34.07,139303.0,31.9595,31.9595,31.7728,31.8008,139303.0
2020-07-10 09:55:00,34.08,34.11,34.02,34.08,44595.0,31.8101,31.8381,31.7541,31.8101,44595.0
2020-07-10 10:00:00,34.07,34.07,33.98,33.98,70080.0,31.8008,31.8008,31.7168,31.7168,70080.0
2020-07-10 10:05:00,33.98,34.09,33.97,34.05,56962.0,31.7168,31.8195,31.7075,31.7821,56962.0
2020-07-10 10:10:00,34.04,34.24,34.04,34.24,116506.0,31.7728,31.9595,31.7728,31.9595,116506.0
2020-07-10 10:15:00,34.24,34.29,34.2,34.2,55562.0,31.9595,32.0061,31.9221,31.9221,55562.0
2020-07-10 10:20:00,34.2,34.25,34.07,34.09,46949.0,31.9221,31.9688,31.8008,31.8195,46949.0
2020-07-10 10:25:00,34.08,34.21,34.08,34.14,70052.0,31.8101,31.9315,31.8101,31.8661,70052.0
2020-07-10 10:30:00,34.14,34.23,34.1,34.2,51679.0,31.8661,31.9501,31.8288,31.9221,51679.0
2020-07-10 10:35:00,34.22,34.3,34.21,34.27,84794.0,31.9408,32.0155,31.9315,31.9875,84794.0
2020-07-10 10:40:00,34.28,34.45,34.26,34.43,97338.0,31.9968,32.1555,31.9781,32.1368,97338.0
2020-07-10 10:45:00,34.43,34.44,34.34,34.43,102386.0,32.1368,32.1462,32.0528,32.1368,102386.0
2020-07-10 10:50:00,34.43,34.46,34.33,34.38,72015.0,32.1368,32.1648,32.0435,32.0902,72015.0
2020-07-10 10:55:00,34.38,34.42,34.29,34.32,50004.0,32.0902,32.1275,32.0061,32.0342,50004.0
2020-07-10 11:00:00,34.33,34.33,34.19,34.3,73580.0,32.0435,32.0435,31.9128,32.0155,73580.0
2020-07-10 11:05:00,34.3,34.37,34.29,34.36,34018.0,32.0155,32.0808,32.0061,32.0715,34018.0
2020-07-10 11:10:00,34.36,34.45,34.35,34.36,37263.0,32.0715,32.1555,32.0622,32.0715,37263.0
2020-07-10 11:15:00,34.36,34.39,34.34,34.35,28328.0,32.0715,32.0995,32.0528,32.0622,28328.0
2020-07-10 11:20:00,34.35,34.44,34.33,34.41,27018.0,32.0622,32.1462,32.0435,32.1182,27018.0
2020-07-10 11:25:00,34.42,34.46,34.4,34.44,35579.0,32.1275,32.1648,32.1088,32.1462,35579.0
2020-07-10 11:30:00,34.43,34.45,34.3,34.32,54686.0,32.1368,32.1555,32.0155,32.0342,54686.0
2020-07-10 11:35:00,34.33,34.37,34.33,34.36,23339.0,32.0435,32.0808,32.0435,32.0715,23339.0
2020-07-10 11:40:00,34.36,34.41,34.35,34.41,28835.0,32.0715,32.1182,32.0622,32.1182,28835.0
2020-07-10 11:45:00,34.4,34.46,34.34,34.43,52601.0,32.1088,32.1648,32.0528,32.1368,52601.0
2020-07-10 11:50:00,34.43,34.48,34.43,34.48,31835.0,32.1368,32.1835,32.1368,32.1835,31835.0
2020-07-10 11:55:00,34.48,34.56,34.46,34.51,110565.0,32.1835,32.2582,32.1648,32.2115,110565.0
2020-07-10 12:00:00,34.51,34.51,34.45,34.48,30920.0,32.2115,32.2115,32.1555,32.1835,30920.0
2020-07-10 12:05:00,34.48,34.56,34.47,34.54,49956.0,32.1835,32.2582,32.1742,32.2395,49956.0
2020-07-10 12:10:00,34.53,34.55,34.5,34.54,54702.0,32.2302,32.2488,32.2022,32.2395,54702.0
2020-07-10 12:15:00,34.53,34.54,34.41,34.44,45800.0,32.2302,32.2395,32.1182,32.1462,45800.0
2020-07-10 12:20:00,34.44,34.46,34.41,34.44,23022.0,32.1462,32.1648,32.1182,32.1462,23022.0
2020-07-10 12:25:00,34.45,34.48,34.43,34.46,37625.0,32.1555,32.1835,32.1368,32.1648,37625.0
2020-07-10 12:30:00,34.46,34.47,34.42,34.43,29917.0,32.1648,32.1742,32.1275,32.1368,29917.0
2020-07-10 12:35:00,34.43,34.47,34.42,34.47,28519.0,32.1368,32.1742,32.1275,32.1742,28519.0
2020-07-10 12:40:00,34.46,34.52,34.4,34.51,36542.0,32.1648,32.2208,32.1088,32.2115,36542.0
2020-07-10 12:45:00,34.52,34.57,34.5,34.55,27226.0,32.2208,32.2675,32.2022,32.2488,27226.0
2020-07-10 12:50:00,34.55,34.6,34.54,34.56,77462.0,32.2488,32.2955,32.2395,32.2582,77462.0
2020-07-10 12:55:00,34.56,34.62,34.55,34.61,45709.0,32.2582,32.3142,32.2488,32.3048,45709.0
2020-07-10 13:00:00,34.61,34.61,34.55,34.55,48581.0,32.3048,32.3048,32.2488,32.2488,48581.0
2020-07-10 13:05:00,34.56,34.57,34.53,34.56,32850.0,32.2582,32.2675,32.2302,32.2582,32850.0
2020-07-10 13:10:00,34.56,34.57,34.54,34.55,39967.0,32.2582,32.2675,32.2395,32.2488,39967.0
2020-07-10 13:15:00,34.55,34.61,34.55,34.61,35619.0,32.2488,32.3048,32.2488,32.3048,35619.0
2020-07-10 13:20:00,34.61,34.64,34.58,34.62,31675.0,32.3048,32.3328,32.2768,32.3142,31675.0
2020-07-10 13:25:00,34.63,34.63,34.57,34.6,27644.0,32.3235,32.3235,32.2675,32.2955,27644.0
2020-07-10 13:30:00,34.6,34.67,34.6,34.67,34011.0,32.2955,32.3608,32.2955,32.3608,34011.0
2020-07-10 13:35:00,34.68,34.72,34.66,34.68,39988.0,32.3702,32.4075,32.3515,32.3702,39988.0
2020-07-10 13:40:00,34.68,34.75,34.68,34.75,52736.0,32.3702,32.4355,32.3702,32.4355,52736.0
2020-07-10 13:45:00,34.75,34.79,34.72,34.79,40223.0,32.4355,32.4728,32.4075,32.4728,40223.0
2020-07-10 13:50:00,34.78,34.85,34.78,34.84,49753.0,32.4635,32.5289,32.4635,32.5195,49753.0
2020-07-10 13:55:00,34.84,34.85,34.8,34.82,31656.0,32.5195,32.5289,32.4822,32.5008,31656.0
2020-07-10 14:00:00,34.82,34.82,34.76,34.77,39712.0,32.5008,32.5008,32.4448,32.4542,39712.0
2020-07-10 14:05:00,34.77,34.85,34.77,34.84,40773.0,32.4542,32.5289,32.4542,32.5195,40773.0
2020-07-10 14:10:00,34.83,34.84,34.77,34.77,30869.0,32.5102,32.5195,32.4542,32.4542,30869.0
2020-07-10 14:15:00,34.78,34.81,34.74,34.75,19825.0,32.4635,32.4915,32.4262,32.4355,19825.0
2020-07-10 14:20:00,34.74,34.77,34.72,34.77,43170.0,32.4262,32.4542,32.4075,32.4542,43170.0
2020-07-10 14:25:00,34.77,34.79,34.75,34.78,36094.0,32.4542,32.4728,32.4355,32.4635,36094.0
2020-07-10 14:30:00,34.78,34.83,34.77,34.83,40966.0,32.4635,32.5102,32.4542,32.5102,40966.0
2020-07-10 14:35:00,34.82,34.84,34.81,34.83,28761.0,32.5008,32.5195,32.4915,32.5102,28761.0
2020-07-10 14:40:00,34.82,34.84,34.8,34.84,44293.0,32.5008,32.5195,32.4822,32.5195,44293.0
2020-07-10 14:45:00,34.83,34.83,34.79,34.8,56386.0,32.5102,32.5102,32.4728,32.4822,56386.0
2020-07-10 14:50:00,34.81,34.83,34.77,34.77,42172.0,32.4915,32.5102,32.4542,32.4542,42172.0
2020-07-10 14:55:00,34.77,34.8,34.75,34.76,32640.0,32.4542,32.4822,32.4355,32.4448,32640.0
2020-07-10 15:00:00,34.76,34.76,34.66,34.72,65608.0,32.4448,32.4448,32.3515,32.4075,65608.0
2020-07-10 15:05:00,34.72,34.74,34.68,34.73,57407.0,32.4075,32.4262,32.3702,32.4168,57407.0
2020-07-10 15:10:00,34.74,34.79,34.72,34.78,41575.0,32.4262,32.4728,32.4075,32.4635,41575.0
2020-07-10 15:15:00,34.79,34.86,34.77,34.84,45068.0,32.4728,32.5382,32.4542,32.5195,45068.0
2020-07-10 15:20:00,34.84,34.85,34.82,34.83,56291.0,32.5195,32.5289,32.5008,32.5102,56291.0
2020-07-10 15:25:00,34.83,34.86,34.81,34.84,56441.0,32.5102,32.5382,32.4915,32.5195,56441.0
2020-07-10 15:30:00,34.84,34.91,34.81,34.9,84332.0,32.5195,32.5849,32.4915,32.5755,84332.0
2020-07-10 15:35:00,34.89,34.91,34.79,34.85,113516.0,32.5662,32.5849,32.4728,32.5289,113516.0
2020-07-10 15:40:00,34.85,34.86,34.77,34.78,69109.0,32.5289,32.5382,32.4542,32.4635,69109.0
2020-07-10 15:45:00,34.78,34.85,34.77,34.83,103472.0,32.4635,32.5289,32.4542,32.5102,103472.0
2020-07-10 15:50:00,34.83,34.86,34.77,34.82,148356.0,32.5102,32.5382,32.4542,32.5008,148356.0
2020-07-10 15:55:00,34.81,34.83,34.78,34.8,341414.0,32.4915,32.5102,32.4635,32.4822,341414.0
2020-07-13 09:30:00,35.21,35.44,35.17,35.31,158589.0,32.8649,33.0796,32.8275,32.9582,158589.0
2020-07-13 09:35:00,35.32,35.34,34.89,34.89,190892.0,32.9675,32.9862,32.5662,32.5662,190892.0
2020-07-13 09:40:00,34.89,34.97,34.8,34.82,69548.0,32.5662,32.6409,32.4822,32.5008,69548.0
2020-07-13 09:45:00,34.82,34.9,34.72,34.87,113239.0,32.5008,32.5755,32.4075,32.5475,113239.0
2020-07-13 09:50:00,34.87,34.95,34.74,34.74,64260.0,32.5475,32.6222,32.4262,32.4262,64260.0
2020-07-13 09:55:00,34.73,34.78,34.61,34.61,63978.0,32.4168,32.4635,32.3048,32.3048,63978.0
2020-07-13 10:00:00,34.61,34.63,34.51,34.57,63535.0,32.3048,32.3235,32.2115,32.2675,63535.0
2020-07-13 10:05:00,34.57,34.67,34.53,34.66,62866.0,32.2675,32.3608,32.2302,32.3515,62866.0
2020-07-13 10:10:00,34.66,34.74,34.61,34.7,63854.0,32.3515,32.4262,32.3048,32.3888,63854.0
2020-07-13 10:15:00,34.7,34.74,34.68,34.72,80543.0,32.3888,32.4262,32.3702,32.4075,80543.0
2020-07-13 10:20:00,34.71,34.81,34.7,34.74,93023.0,32.3982,32.4915,32.3888,32.4262,93023.0
2020-07-13 10:25:00,34.73,34.76,34.68,34.7,36817.0,32.4168,32.4448,32.3702,32.3888,36817.0
2020-07-13 10:30:00,34.71,34.76,34.7,34.71,51249.0,32.3982,32.4448,32.3888,32.3982,51249.0
2020-07-13 10:35:00,34.72,34.73,34.56,34.57,42320.0,32.4075,32.4168,32.2582,32.2675,42320.0
2020-07-13 10:40:00,34.58,34.62,34.56,34.58,38320.0,32.2768,32.3142,32.2582,32.2768,38320.0
2020-07-13 10:45:00,34.58,34.66,34.54,34.64,51090.0,32.2768,32.3515,32.2395,32.3328,51090.0
2020-07-13 10:50:00,34.64,34.64,34.56,34.64,36103.0,32.3328,32.3328,32.2582,32.3328,36103.0
2020-07-13 10:55:00,34.63,34.64,34.57,34.63,61017.0,32.3235,32.3328,32.2675,32.3235,61017.0
2020-07-13 11:00:00,34.63,34.68,34.61,34.67,64201.0,32.3235,32.3702,32.3048,32.3608,64201.0
2020-07-13 11:05:00,34.66,34.68,34.63,34.64,41785.0,32.3515,32.3702,32.3235,32.3328,41785.0
2020-07-13 11:10:00,34.64,34.65,34.44,34.48,67995.0,32.3328,32.3422,32.1462,32.1835,67995.0
2020-07-13 11:15:00,34.48,34.55,34.47,34.55,32230.0,32.1835,32.2488,32.1742,32.2488,32230.0
2020-07-13 11:20:00,34.55,34.7,34.53,34.69,47338.0,32.2488,32.3888,32.2302,32.3795,47338.0
2020-07-13 11:25:00,34.69,34.74,34.67,34.74,49822.0,32.3795,32.4262,32.3608,32.4262,49822.0
2020-07-13 11:30:00,34.75,34.78,34.72,34.77,46600.0,32.4355,32.4635,32.4075,32.4542,46600.0
2020-07-13 11:35:00,34.77,34.81,34.7,34.73,50327.0,32.4542,32.4915,32.3888,32.4168,50327.0
2020-07-13 11:40:00,34.73,34.79,34.66,34.69,106009.0,32.4168,32.4728,32.3515,32.3795,106009.0
2020-07-13 11:45:00,34.69,34.73,34.63,34.73,78750.0,32.3795,32.4168,32.3235,32.4168,78750.0
2020-07-13 11:50:00,34.73,34.77,34.67,34.77,46585.0,32.4168,32.4542,32.3608,32.4542,46585.0
2020-07-13 11:55:00,34.77,34.77,34.71,34.74,30919.0,32.4542,32.4542,32.3982,32.4262,30919.0
2020-07-13 12:00:00,34.73,34.74,34.71,34.73,37708.0,32.4168,32.4262,32.3982,32.4168,37708.0
2020-07-13 12:05:00,34.74,34.74,34.62,34.65,48645.0,32.4262,32.4262,32.3142,32.3422,48645.0
2020-07-13 12:10:00,34.64,34.67,34.62,34.64,67696.0,32.3328,32.3608,32.3142,32.3328,67696.0
2020-07-13 12:15:00,34.64,34.68,34.59,34.59,29004.0,32.3328,32.3702,32.2862,32.2862,29004.0
2020-07-13 12:20:00,34.59,34.62,34.58,34.59,57375.0,32.2862,32.3142,32.2768,32.2862,57375.0
2020-07-13 12:25:00,34.6,34.61,34.55,34.56,31680.0,32.2955,32.3048,32.2488,32.2582,31680.0
2020-07-13 12:30:00,34.56,34.58,34.55,34.57,104954.0,32.2582,32.2768,32.2488,32.2675,104954.0
2020-07-13 12:35:00,34.57,34.62,34.55,34.61,136241.0,32.2675,32.3142,32.2488,32.3048,136241.0
2020-07-13 12:40:00,34.62,34.65,34.59,34.62,184913.0,32.3142,32.3422,32.2862,32.3142,184913.0
2020-07-13 12:45:00,34.62,34.62,34.54,34.58,123259.0,32.3142,32.3142,32.2395,32.2768,123259.0
2020-07-13 12:50:00,34.58,34.69,34.54,34.66,254357.0,32.2768,32.3795,32.2395,32.3515,254357.0
2020-07-13 12:55:00,34.66,34.73,34.66,34.7,93092.0,32.3515,32.4168,32.3515,32.3888,93092.0
2020-07-13 13:00:00,34.71,34.72,34.59,34.59,47247.0,32.3982,32.4075,32.2862,32.2862,47247.0
2020-07-13 13:05:00,34.59,34.61,34.58,34.61,48653.0,32.2862,32.3048,32.2768,32.3048,48653.0
2020-07-13 13:10:00,34.61,34.64,34.59,34.63,138615.0,32.3048,32.3328,32.2862,32.3235,138615.0
2020-07-13 13:15:00,34.63,34.66,34.6,34.66,178022.0,32.3235,32.3515,32.2955,32.3515,178022.0
2020-07-13 13:20:00,34.64,34.66,34.58,34.58,52500.0,32.3328,32.3515,32.2768,32.2768,52500.0
2020-07-13 13:25:00,34.58,34.64,34.56,34.64,54871.0,32.2768,32.3328,32.2582,32.3328,54871.0
2020-07-13 13:30:00,34.63,34.73,34.6,34.73,59940.0,32.3235,32.4168,32.2955,32.4168,59940.0
2020-07-13 13:35:00,34.73,34.79,34.7,34.77,50263.0,32.4168,32.4728,32.3888,32.4542,50263.0
2020-07-13 13:40:00,34.76,34.86,34.76,34.84,77615.0,32.4448,32.5382,32.4448,32.5195,77615.0
2020-07-13 13:45:00,34.84,34.84,34.79,34.79,45358.0,32.5195,32.5195,32.4728,32.4728,45358.0
2020-07-13 13:50:00,34.79,34.83,34.78,34.79,42254.0,32.4728,32.5102,32.4635,32.4728,42254.0
2020-07-13 13:55:00,34.79,34.83,34.75,34.79,66294.0,32.4728,32.5102,32.4355,32.4728,66294.0
2020-07-13 14:00:00,34.79,34.82,34.73,34.77,77965.0,32.4728,32.5008,32.4168,32.4542,77965.0
2020-07-13 14:05:00,34.77,34.9,34.77,34.81,102521.0,32.4542,32.5755,32.4542,32.4915,102521.0
2020-07-13 14:10:00,34.82,34.86,34.78,34.82,45919.0,32.5008,32.5382,32.4635,32.5008,45919.0
2020-07-13 14:15:00,34.83,34.88,34.81,34.83,43714.0,32.5102,32.5569,32.4915,32.5102,43714.0
2020-07-13 14:20:00,34.83,34.88,34.76,34.79,82717.0,32.5102,32.5569,32.4448,32.4728,82717.0
2020-07-13 14:25:00,34.8,34.9,34.77,34.89,62463.0,32.4822,32.5755,32.4542,32.5662,62463.0
2020-07-13 14:30:00,34.89,34.9,34.82,34.83,82643.0,32.5662,32.5755,32.5008,32.5102,82643.0
2020-07-13 14:35:00,34.83,34.86,34.76,34.78,67765.0,32.5102,32.5382,32.4448,32.4635,67765.0
2020-07-13 14:40:00,34.78,34.83,34.75,34.79,63560.0,32.4635,32.5102,32.4355,32.4728,63560.0
2020-07-13 14:45:00,34.8,34.85,34.76,34.84,60146.0,32.4822,32.5289,32.4448,32.5195,60146.0
2020-07-13 14:50:00,34.84,34.86,34.8,34.84,90802.0,32.5195,32.5382,32.4822,32.5195,90802.0
2020-07-13 14:55:00,34.84,34.85,34.76,34.81,71481.0,32.5195,32.5289,32.4448,32.4915,71481.0
2020-07-13 15:00:00,34.82,34.83,34.74,34.77,81813.0,32.5008,32.5102,32.4262,32.4542,81813.0
2020-07-13 15:05:00,34.77,34.79,34.64,34.67,77815.0,32.4542,32.4728,32.3328,32.3608,77815.0
2020-07-13 15:10:00,34.68,34.73,34.67,34.7,52546.0,32.3702,32.4168,32.3608,32.3888,52546.0
2020-07-13 15:15:00,34.7,34.75,34.67,34.72,75876.0,32.3888,32.4355,32.3608,32.4075,75876.0
2020-07-13 15:20:00,34.72,34.75,34.7,34.71,95866.0,32.4075,32.4355,32.3888,32.3982,95866.0
2020-07-13 15:25:00,34.71,34.75,34.64,34.65,97687.0,32.3982,32.4355,32.3328,32.3422,97687.0
2020-07-13 15:30:00,34.65,34.66,34.52,34.55,114917.0,32.3422,32.3515,32.2208,32.2488,114917.0
2020-07-13 15:35:00,34.55,34.59,34.44,34.46,118779.0,32.2488,32.2862,32.1462,32.1648,118779.0
2020-07-13 15:40:00,34.45,34.59,34.44,34.47,153293.0,32.1555,32.2862,32.1462,32.1742,153293.0
2020-07-13 15:45:00,34.48,34.52,34.35,34.38,280671.0,32.1835,32.2208,32.0622,32.0902,280671.0
2020-07-13 15:50:00,34.37,34.45,34.31,34.37,249338.0,32.0808,32.1555,32.0248,32.0808,249338.0
2020-07-13 15:55:00,34.37,34.46,34.36,34.43,440562.0,32.0808,32.1648,32.0715,32.1368,440562.0
2020-07-14 09:30:00,34.28,34.44,33.98,34.0,198233.0,31.9968,32.1462,31.7168,31.7355,198233.0
2020-07-14 09:35:00,34.01,34.16,33.97,34.13,106922.0,31.7448,31.8848,31.7075,31.8568,106922.0
2020-07-14 09:40:00,34.12,34.16,33.98,34.14,85819.0,31.8475,31.8848,31.7168,31.8661,85819.0
2020-07-14 09:45:00,34.13,34.34,34.08,34.3,110950.0,31.8568,32.0528,31.8101,32.0155,110950.0
2020-07-14 09:50:00,34.31,34.5,34.25,34.5,112932.0,32.0248,32.2022,31.9688,32.2022,112932.0
2020-07-14 09:55:00,34.5,34.71,34.47,34.7,87891.0,32.2022,32.3982,32.1742,32.3888,87891.0
2020-07-14 10:00:00,34.71,34.76,34.59,34.64,96839.0,32.3982,32.4448,32.2862,32.3328,96839.0
2020-07-14 10:05:00,34.64,34.64,34.39,34.42,54678.0,32.3328,32.3328,32.0995,32.1275,54678.0
2020-07-14 10:10:00,34.44,34.68,34.44,34.66,68019.0,32.1462,32.3702,32.1462,32.3515,68019.0
2020-07-14 10:15:00,34.66,34.78,34.66,34.72,61881.0,32.3515,32.4635,32.3515,32.4075,61881.0
2020-07-14 10:20:00,34.71,34.78,34.59,34.61,64489.0,32.3982,32.4635,32.2862,32.3048,64489.0
2020-07-14 10:25:00,34.62,34.65,34.52,34.57,32098.0,32.3142,32.3422,32.2208,32.2675,32098.0
2020-07-14 10:30:00,34.59,34.71,34.56,34.71,44496.0,32.2862,32.3982,32.2582,32.3982,44496.0
2020-07-14 10:35:00,34.71,34.73,34.63,34.69,75617.0,32.3982,32.4168,32.3235,32.3795,75617.0
2020-07-14 10:40:00,34.7,34.79,34.68,34.74,72253.0,32.3888,32.4728,32.3702,32.4262,72253.0
2020-07-14 10:45:00,34.74,34.76,34.58,34.62,78936.0,32.4262,32.4448,32.2768,32.3142,78936.0
2020-07-14 10:50:00,34.62,34.73,34.59,34.72,51654.0,32.3142,32.4168,32.2862,32.4075,51654.0
2020-07-14 10:55:00,34.72,34.72,34.61,34.7,31847.0,32.4075,32.4075,32.3048,32.3888,31847.0
2020-07-14 11:00:00,34.71,34.85,34.67,34.8,64617.0,32.3982,32.5289,32.3608,32.4822,64617.0
2020-07-14 11:05:00,34.79,34.88,34.74,34.81,97511.0,32.4728,32.5569,32.4262,32.4915,97511.0
2020-07-14 11:10:00,34.82,34.85,34.68,34.72,82061.0,32.5008,32.5289,32.3702,32.4075,82061.0
2020-07-14 11:15:00,34.72,34.8,34.69,34.75,41954.0,32.4075,32.4822,32.3795,32.4355,41954.0
2020-07-14 11:20:00,34.75,34.8,34.72,34.73,47727.0,32.4355,32.4822,32.4075,32.4168,47727.0
2020-07-14 11:25:00,34.73,34.75,34.7,34.7,53801.0,32.4168,32.4355,32.3888,32.3888,53801.0
2020-07-14 11:30:00,34.69,34.82,34.69,34.77,72772.0,32.3795,32.5008,32.3795,32.4542,72772.0
2020-07-14 11:35:00,34.77,34.78,34.66,34.68,41198.0,32.4542,32.4635,32.3515,32.3702,41198.0
2020-07-14 11:40:00,34.68,34.72,34.66,34.7,29832.0,32.3702,32.4075,32.3515,32.3888,29832.0
2020-07-14 11:45:00,34.7,34.75,34.66,34.69,52679.0,32.3888,32.4355,32.3515,32.3795,52679.0
2020-07-14 11:50:00,34.68,34.7,34.64,34.68,36348.0,32.3702,32.3888,32.3328,32.3702,36348.0
2020-07-14 11:55:00,34.69,34.72,34.65,34.68,27296.0,32.3795,32.4075,32.3422,32.3702,27296.0
2020-07-14 12:00:00,34.69,34.7,34.64,34.67,42482.0,32.3795,32.3888,32.3328,32.3608,42482.0
2020-07-14 12:05:00,34.66,34.67,34.51,34.54,57386.0,32.3515,32.3608,32.2115,32.2395,57386.0
2020-07-14 12:10:00,34.54,34.57,34.52,34.55,20569.0,32.2395,32.2675,32.2208,32.2488,20569.0
2020-07-14 12:15:00,34.56,34.61,34.53,34.56,67951.0,32.2582,32.3048,32.2302,32.2582,67951.0
2020-07-14 12:20:00,34.57,34.6,34.52,34.54,34108.0,32.2675,32.2955,32.2208,32.2395,34108.0
2020-07-14 12:25:00,34.54,34.56,34.43,34.45,42152.0,32.2395,32.2582,32.1368,32.1555,42152.0
2020-07-14 12:30:00,34.45,34.49,34.42,34.43,36841.0,32.1555,32.1928,32.1275,32.1368,36841.0
2020-07-14 12:35:00,34.43,34.46,34.38,34.41,25854.0,32.1368,32.1648,32.0902,32.1182,25854.0
2020-07-14 12:40:00,34.4,34.43,34.34,34.34,43666.0,32.1088,32.1368,32.0528,32.0528,43666.0
2020-07-14 12:45:00,34.34,34.42,34.34,34.41,26669.0,32.0528,32.1275,32.0528,32.1182,26669.0
2020-07-14 12:50:00,34.41,34.46,34.38,34.41,37943.0,32.1182,32.1648,32.0902,32.1182,37943.0
2020-07-14 12:55:00,34.41,34.42,34.37,34.42,26958.0,32.1182,32.1275,32.0808,32.1275,26958.0
2020-07-14 13:00:00,34.42,34.45,34.38,34.42,41079.0,32.1275,32.1555,32.0902,32.1275,41079.0
2020-07-14 13:05:00,34.42,34.44,34.36,34.36,39337.0,32.1275,32.1462,32.0715,32.0715,39337.0
2020-07-14 13:10:00,34.36,34.37,34.34,34.34,31621.0,32.0715,32.0808,32.0528,32.0528,31621.0
2020-07-14 13:15:00,34.34,34.35,34.28,34.29,40711.0,32.0528,32.0622,31.9968,32.0061,40711.0
2020-07-14 13:20:00,34.29,34.37,34.29,34.35,33824.0,32.0061,32.0808,32.0061,32.0622,33824.0
2020-07-14 13:25:00,34.35,34.36,34.27,34.29,39407.0,32.0622,32.0715,31.9875,32.0061,39407.0
2020-07-14 13:30:00,34.29,34.32,34.27,34.29,115036.0,32.0061,32.0342,31.9875,32.0061,115036.0
2020-07-14 13:35:00,34.29,34.34,34.26,34.33,94692.0,32.0061,32.0528,31.9781,32.0435,94692.0
2020-07-14 13:40:00,34.33,34.33,34.27,34.29,71633.0,32.0435,32.0435,31.9875,32.0061,71633.0
2020-07-14 13:45:00,34.29,34.33,34.28,34.29,50388.0,32.0061,32.0435,31.9968,32.0061,50388.0
2020-07-14 13:50:00,34.3,34.34,34.27,34.27,80569.0,32.0155,32.0528,31.9875,31.9875,80569.0
2020-07-14 13:55:00,34.27,34.31,34.17,34.22,211928.0,31.9875,32.0248,31.8941,31.9408,211928.0
2020-07-14 14:00:00,34.22,34.37,34.18,34.34,117159.0,31.9408,32.0808,31.9035,32.0528,117159.0
2020-07-14 14:05:00,34.36,34.39,34.27,34.28,83536.0,32.0715,32.0995,31.9875,31.9968,83536.0
2020-07-14 14:10:00,34.29,34.35,34.27,34.34,49577.0,32.0061,32.0622,31.9875,32.0528,49577.0
2020-07-14 14:15:00,34.35,34.42,34.3,34.37,89072.0,32.0622,32.1275,32.0155,32.0808,89072.0
2020-07-14 14:20:00,34.38,34.39,34.31,34.35,97122.0,32.0902,32.0995,32.0248,32.0622,97122.0
2020-07-14 14:25:00,34.36,34.38,34.3,34.31,62829.0,32.0715,32.0902,32.0155,32.0248,62829.0
2020-07-14 14:30:00,34.31,34.34,34.27,34.28,73141.0,32.0248,32.0528,31.9875,31.9968,73141.0
2020-07-14 14:35:00,34.28,34.32,34.26,34.29,366069.0,31.9968,32.0342,31.9781,32.0061,366069.0
2020-07-14 14:40:00,34.28,34.3,34.25,34.3,47245.0,31.9968,32.0155,31.9688,32.0155,47245.0
2020-07-14 14:45:00,34.29,34.35,34.24,34.26,67771.0,32.0061,32.0622,31.9595,31.9781,67771.0
2020-07-14 14:50:00,34.26,34.29,34.24,34.28,42869.0,31.9781,32.0061,31.9595,31.9968,42869.0
2020-07-14 14:55:00,34.27,34.33,34.26,34.32,52254.0,31.9875,32.0435,31.9781,32.0342,52254.0
2020-07-14 15:00:00,34.32,34.32,34.22,34.25,109642.0,32.0342,32.0342,31.9408,31.9688,109642.0
2020-07-14 15:05:00,34.26,34.33,34.22,34.31,68130.0,31.9781,32.0435,31.9408,32.0248,68130.0
2020-07-14 15:10:00,34.31,34.37,34.28,34.29,65643.0,32.0248,32.0808,31.9968,32.0061,65643.0
2020-07-14 15:15:00,34.28,34.31,34.26,34.28,97281.0,31.9968,32.0248,31.9781,31.9968,97281.0
2020-07-14 15:20:00,34.28,34.34,34.27,34.32,100751.0,31.9968,32.0528,31.9875,32.0342,100751.0
2020-07-14 15:25:00,34.33,34.34,34.29,34.32,83656.0,32.0435,32.0528,32.0061,32.0342,83656.0
2020-07-14 15:30:00,34.32,34.38,34.31,34.36,109521.0,32.0342,32.0902,32.0248,32.0715,109521.0
2020-07-14 15:35:00,34.35,34.36,34.32,34.34,149731.0,32.0622,32.0715,32.0342,32.0528,149731.0
2020-07-14 15:40:00,34.34,34.37,34.33,34.35,180398.0,32.0528,32.0808,32.0435,32.0622,180398.0
2020-07-14 15:45:00,34.35,34.46,34.34,34.45,275066.0,32.0622,32.1648,32.0528,32.1555,275066.0
2020-07-14 15:50:00,34.46,34.55,34.45,34.53,217626.0,32.1648,32.2488,32.1555,32.2302,217626.0
2020-07-14 15:55:00,34.53,34.56,34.49,34.54,333199.0,32.2302,32.2582,32.1928,32.2395,333199.0
2020-07-15 09:30:00,35.11,35.27,34.92,34.97,329242.0,32.7715,32.9209,32.5942,32.6409,329242.0
2020-07-15 09:35:00,34.94,35.17,34.84,34.9,220591.0,32.6129,32.8275,32.5195,32.5755,220591.0
2020-07-15 09:40:00,34.91,35.06,34.79,34.89,202081.0,32.5849,32.7249,32.4728,32.5662,202081.0
2020-07-15 09:45:00,34.91,35.17,34.9,35.06,200258.0,32.5849,32.8275,32.5755,32.7249,200258.0
2020-07-15 09:50:00,35.07,35.1,34.85,34.91,151060.0,32.7342,32.7622,32.5289,32.5849,151060.0
2020-07-15 09:55:00,34.9,35.1,34.89,35.09,107535.0,32.5755,32.7622,32.5662,32.7529,107535.0
2020-07-15 10:00:00,35.09,35.15,34.95,35.0,148053.0,32.7529,32.8089,32.6222,32.6689,148053.0
2020-07-15 10:05:00,35.01,35.14,34.9,35.11,206407.0,32.6782,32.7995,32.5755,32.7715,206407.0
2020-07-15 10:10:00,35.12,35.19,35.04,35.18,102506.0,32.7809,32.8462,32.7062,32.8369,102506.0
2020-07-15 10:15:00,35.17,35.24,35.15,35.19,139136.0,32.8275,32.8929,32.8089,32.8462,139136.0
2020-07-15 10:20:00,35.2,35.3,35.18,35.26,98181.0,32.8555,32.9489,32.8369,32.9115,98181.0
2020-07-15 10:25:00,35.26,35.32,35.25,35.29,71385.0,32.9115,32.9675,32.9022,32.9395,71385.0
2020-07-15 10:30:00,35.3,35.47,35.29,35.43,78554.0,32.9489,33.1076,32.9395,33.0702,78554.0
2020-07-15 10:35:00,35.44,35.49,35.41,35.42,61247.0,33.0796,33.1262,33.0516,33.0609,61247.0
2020-07-15 10:40:00,35.42,35.45,35.37,35.43,69982.0,33.0609,33.0889,33.0142,33.0702,69982.0
2020-07-15 10:45:00,35.43,35.46,35.38,35.43,69983.0,33.0702,33.0982,33.0236,33.0702,69983.0
2020-07-15 10:50:00,35.43,35.48,35.41,35.41,64039.0,33.0702,33.1169,33.0516,33.0516,64039.0
2020-07-15 10:55:00,35.41,35.5,35.4,35.48,58162.0,33.0516,33.1356,33.0422,33.1169,58162.0
2020-07-15 11:00:00,35.5,35.54,35.48,35.54,90188.0,33.1356,33.1729,33.1169,33.1729,90188.0
2020-07-15 11:05:00,35.54,35.59,35.5,35.56,106813.0,33.1729,33.2196,33.1356,33.1916,106813.0
2020-07-15 11:10:00,35.57,35.63,35.52,35.6,87205.0,33.2009,33.2569,33.1542,33.2289,87205.0
2020-07-15 11:15:00,35.59,35.61,35.49,35.57,92797.0,33.2196,33.2382,33.1262,33.2009,92797.0
2020-07-15 11:20:00,35.57,35.59,35.35,35.36,122330.0,33.2009,33.2196,32.9955,33.0049,122330.0
2020-07-15 11:25:00,35.35,35.5,35.28,35.45,160671.0,32.9955,33.1356,32.9302,33.0889,160671.0
2020-07-15 11:30:00,35.44,35.55,35.4,35.53,87708.0,33.0796,33.1822,33.0422,33.1636,87708.0
2020-07-15 11:35:00,35.54,35.62,35.49,35.58,128870.0,33.1729,33.2476,33.1262,33.2102,128870.0
2020-07-15 11:40:00,35.57,35.63,35.51,35.61,153686.0,33.2009,33.2569,33.1449,33.2382,153686.0
2020-07-15 11:45:00,35.61,35.65,35.57,35.59,63936.0,33.2382,33.2756,33.2009,33.2196,63936.0
2020-07-15 11:50:00,35.59,35.63,35.55,35.59,65936.0,33.2196,33.2569,33.1822,33.2196,65936.0
2020-07-15 11:55:00,35.59,35.64,35.56,35.56,98933.0,33.2196,33.2662,33.1916,33.1916,98933.0
2020-07-15 12:00:00,35.55,35.56,35.39,35.45,117725.0,33.1822,33.1916,33.0329,33.0889,117725.0
2020-07-15 12:05:00,35.45,35.55,35.43,35.53,66139.0,33.0889,33.1822,33.0702,33.1636,66139.0
2020-07-15 12:10:00,35.53,35.63,35.48,35.63,87481.0,33.1636,33.2569,33.1169,33.2569,87481.0
2020-07-15 12:15:00,35.63,35.71,35.61,35.7,69141.0,33.2569,33.3316,33.2382,33.3222,69141.0
2020-07-15 12:20:00,35.7,35.72,35.65,35.7,75150.0,33.3222,33.3409,33.2756,33.3222,75150.0
2020-07-15 12:25:00,35.7,35.73,35.65,35.72,44850.0,33.3222,33.3502,33.2756,33.3409,44850.0
2020-07-15 12:30:00,35.72,35.73,35.63,35.66,73671.0,33.3409,33.3502,33.2569,33.2849,73671.0
2020-07-15 12:35:00,35.66,35.69,35.58,35.6,73367.0,33.2849,33.3129,33.2102,33.2289,73367.0
2020-07-15 12:40:00,35.61,35.73,35.59,35.72,78964.0,33.2382,33.3502,33.2196,33.3409,78964.0
2020-07-15 12:45:00,35.72,35.73,35.65,35.66,48878.0,33.3409,33.3502,33.2756,33.2849,48878.0
2020-07-15 12:50:00,35.66,35.71,35.63,35.69,38277.0,33.2849,33.3316,33.2569,33.3129,38277.0
2020-07-15 12:55:00,35.69,35.69,35.61,35.69,56738.0,33.3129,33.3129,33.2382,33.3129,56738.0
2020-07-15 13:00:00,35.68,35.76,35.67,35.73,44599.0,33.3036,33.3782,33.2942,33.3502,44599.0
2020-07-15 13:05:00,35.73,35.74,35.67,35.74,51295.0,33.3502,33.3596,33.2942,33.3596,51295.0
2020-07-15 13:10:00,35.72,35.72,35.64,35.67,36788.0,33.3409,33.3409,33.2662,33.2942,36788.0
2020-07-15 13:15:00,35.67,35.68,35.61,35.64,37844.0,33.2942,33.3036,33.2382,33.2662,37844.0
2020-07-15 13:20:00,35.64,35.73,35.64,35.72,43544.0,33.2662,33.3502,33.2662,33.3409,43544.0
2020-07-15 13:25:00,35.72,35.76,35.71,35.76,48199.0,33.3409,33.3782,33.3316,33.3782,48199.0
2020-07-15 13:30:00,35.75,35.78,35.7,35.71,55835.0,33.3689,33.3969,33.3222,33.3316,55835.0
2020-07-15 13:35:00,35.71,35.75,35.69,35.7,43415.0,33.3316,33.3689,33.3129,33.3222,43415.0
2020-07-15 13:40:00,35.7,35.72,35.67,35.67,59976.0,33.3222,33.3409,33.2942,33.2942,59976.0
2020-07-15 13:45:00,35.68,35.68,35.62,35.63,57734.0,33.3036,33.3036,33.2476,33.2569,57734.0
2020-07-15 13:50:00,35.63,35.66,35.59,35.61,81933.0,33.2569,33.2849,33.2196,33.2382,81933.0
2020-07-15 13:55:00,35.61,35.63,35.59,35.63,82029.0,33.2382,33.2569,33.2196,33.2569,82029.0
2020-07-15 14:00:00,35.63,35.68,35.59,35.6,154382.0,33.2569,33.3036,33.2196,33.2289,154382.0
2020-07-15 14:05:00,35.6,35.62,35.53,35.54,80956.0,33.2289,33.2476,33.1636,33.1729,80956.0
2020-07-15 14:10:00,35.54,35.62,35.53,35.61,77767.0,33.1729,33.2476,33.1636,33.2382,77767.0
2020-07-15 14:15:00,35.61,35.63,35.56,35.61,78188.0,33.2382,33.2569,33.1916,33.2382,78188.0
2020-07-15 14:20:00,35.6,35.63,35.59,35.62,61901.0,33.2289,33.2569,33.2196,33.2476,61901.0
2020-07-15 14:25:00,35.62,35.65,35.6,35.62,46600.0,33.2476,33.2756,33.2289,33.2476,46600.0
2020-07-15 14:30:00,35.63,35.65,35.62,35.64,43807.0,33.2569,33.2756,33.2476,33.2662,43807.0
2020-07-15 14:35:00,35.64,35.64,35.59,35.6,52605.0,33.2662,33.2662,33.2196,33.2289,52605.0
2020-07-15 14:40:00,35.59,35.65,35.59,35.61,62029.0,33.2196,33.2756,33.2196,33.2382,62029.0
2020-07-15 14:45:00,35.61,35.64,35.58,35.63,51141.0,33.2382,33.2662,33.2102,33.2569,51141.0
2020-07-15 14:50:00,35.63,35.66,35.53,35.54,102906.0,33.2569,33.2849,33.1636,33.1729,102906.0
2020-07-15 14:55:00,35.54,35.58,35.52,35.55,57841.0,33.1729,33.2102,33.1542,33.1822,57841.0
2020-07-15 15:00:00,35.55,35.65,35.54,35.61,95266.0,33.1822,33.2756,33.1729,33.2382,95266.0
2020-07-15 15:05:00,35.61,35.63,35.57,35.62,62897.0,33.2382,33.2569,33.2009,33.2476,62897.0
2020-07-15 15:10:00,35.61,35.64,35.58,35.61,92427.0,33.2382,33.2662,33.2102,33.2382,92427.0
2020-07-15 15:15:00,35.61,35.65,35.57,35.61,85179.0,33.2382,33.2756,33.2009,33.2382,85179.0
2020-07-15 15:20:00,35.61,35.64,35.59,35.62,140782.0,33.2382,33.2662,33.2196,33.2476,140782.0
2020-07-15 15:25:00,35.62,35.67,35.6,35.65,114085.0,33.2476,33.2942,33.2289,33.2756,114085.0
2020-07-15 15:30:00,35.65,35.69,35.63,35.66,124175.0,33.2756,33.3129,33.2569,33.2849,124175.0
2020-07-15 15:35:00,35.66,35.7,35.63,35.7,116133.0,33.2849,33.3222,33.2569,33.3222,116133.0
2020-07-15 15:40:00,35.69,35.69,35.64,35.68,135241.0,33.3129,33.3129,33.2662,33.3036,135241.0
2020-07-15 15:45:00,35.68,35.79,35.66,35.78,200295.0,33.3036,33.4062,33.2849,33.3969,200295.0
2020-07-15 15:50:00,35.79,35.81,35.63,35.67,358075.0,33.4062,33.4249,33.2569,33.2942,358075.0
2020-07-15 15:55:00,35.66,35.7,35.6,35.67,596681.0,33.2849,33.3222,33.2289,33.2942,596681.0
2020-07-16 09:30:00,34.89,34.99,34.56,34.6,370410.0,32.5662,32.6595,32.2582,32.2955,370410.0
2020-07-16 09:35:00,34.6,34.87,34.52,34.85,303575.0,32.2955,32.5475,32.2208,32.5289,303575.0
2020-07-16 09:40:00,34.86,35.1,34.85,35.08,145095.0,32.5382,32.7622,32.5289,32.7435,145095.0
2020-07-16 09:45:00,35.08,35.14,34.94,35.11,226032.0,32.7435,32.7995,32.6129,32.7715,226032.0
2020-07-16 09:50:00,35.11,35.33,35.07,35.24,298670.0,32.7715,32.9769,32.7342,32.8929,298670.0
2020-07-16 09:55:00,35.23,35.35,35.21,35.3,140708.0,32.8835,32.9955,32.8649,32.9489,140708.0
2020-07-16 10:00:00,35.31,35.46,35.31,35.4,84722.0,32.9582,33.0982,32.9582,33.0422,84722.0
2020-07-16 10:05:00,35.4,35.4,35.28,35.3,109670.0,33.0422,33.0422,32.9302,32.9489,109670.0
2020-07-16 10:10:00,35.3,35.49,35.3,35.48,97301.0,32.9489,33.1262,32.9489,33.1169,97301.0
2020-07-16 10:15:00,35.49,35.51,35.34,35.4,96228.0,33.1262,33.1449,32.9862,33.0422,96228.0
2020-07-16 10:20:00,35.4,35.42,35.34,35.37,75391.0,33.0422,33.0609,32.9862,33.0142,75391.0
2020-07-16 10:25:00,35.37,35.56,35.31,35.5,94691.0,33.0142,33.1916,32.9582,33.1356,94691.0
2020-07-16 10:30:00,35.5,35.54,35.45,35.52,65051.0,33.1356,33.1729,33.0889,33.1542,65051.0
2020-07-16 10:35:00,35.54,35.79,35.54,35.77,140268.0,33.1729,33.4062,33.1729,33.3876,140268.0
2020-07-16 10:40:00,35.77,35.81,35.6,35.67,107144.0,33.3876,33.4249,33.2289,33.2942,107144.0
2020-07-16 10:45:00,35.68,35.71,35.65,35.67,117099.0,33.3036,33.3316,33.2756,33.2942,117099.0
2020-07-16 10:50:00,35.68,35.92,35.66,35.87,158808.0,33.3036,33.5276,33.2849,33.4809,158808.0
2020-07-16 10:55:00,35.87,35.91,35.73,35.79,117744.0,33.4809,33.5183,33.3502,33.4062,117744.0
2020-07-16 11:00:00,35.78,35.96,35.78,35.96,85436.0,33.3969,33.5649,33.3969,33.5649,85436.0
2020-07-16 11:05:00,35.96,35.98,35.86,35.88,77986.0,33.5649,33.5836,33.4716,33.4902,77986.0
2020-07-16 11:10:00,35.89,36.07,35.86,36.06,115633.0,33.4996,33.6676,33.4716,33.6583,115633.0
2020-07-16 11:15:00,36.06,36.08,35.92,35.95,74464.0,33.6583,33.6769,33.5276,33.5556,74464.0
2020-07-16 11:20:00,35.95,36.04,35.94,36.0,60818.0,33.5556,33.6396,33.5463,33.6023,60818.0
2020-07-16 11:25:00,35.99,36.02,35.89,35.93,88890.0,33.5929,33.6209,33.4996,33.5369,88890.0
2020-07-16 11:30:00,35.93,35.95,35.84,35.86,101875.0,33.5369,33.5556,33.4529,33.4716,101875.0
2020-07-16 11:35:00,35.85,35.88,35.6,35.66,115780.0,33.4622,33.4902,33.2289,33.2849,115780.0
2020-07-16 11:40:00,35.65,35.66,35.57,35.6,77046.0,33.2756,33.2849,33.2009,33.2289,77046.0
2020-07-16 11:45:00,35.59,35.63,35.57,35.62,50896.0,33.2196,33.2569,33.2009,33.2476,50896.0
2020-07-16 11:50:00,35.62,35.62,35.51,35.52,50712.0,33.2476,33.2476,33.1449,33.1542,50712.0
2020-07-16 11:55:00,35.52,35.61,35.48,35.57,71500.0,33.1542,33.2382,33.1169,33.2009,71500.0
2020-07-16 12:00:00,35.55,35.56,35.46,35.48,35508.0,33.1822,33.1916,33.0982,33.1169,35508.0
2020-07-16 12:05:00,35.48,35.51,35.42,35.45,49053.0,33.1169,33.1449,33.0609,33.0889,49053.0
2020-07-16 12:10:00,35.45,35.46,35.39,35.41,38792.0,33.0889,33.0982,33.0329,33.0516,38792.0
2020-07-16 12:15:00,35.41,35.41,35.28,35.32,93823.0,33.0516,33.0516,32.9302,32.9675,93823.0
2020-07-16 12:20:00,35.31,35.41,35.31,35.41,42140.0,32.9582,33.0516,32.9582,33.0516,42140.0
2020-07-16 12:25:00,35.41,35.41,35.31,35.33,47427.0,33.0516,33.0516,32.9582,32.9769,47427.0
2020-07-16 12:30:00,35.33,35.33,35.18,35.19,67647.0,32.9769,32.9769,32.8369,32.8462,67647.0
2020-07-16 12:35:00,35.19,35.2,35.12,35.15,60829.0,32.8462,32.8555,32.7809,32.8089,60829.0
2020-07-16 12:40:00,35.15,35.17,35.09,35.1,46426.0,32.8089,32.8275,32.7529,32.7622,46426.0
2020-07-16 12:45:00,35.09,35.09,34.99,35.08,88034.0,32.7529,32.7529,32.6595,32.7435,88034.0
2020-07-16 12:50:00,35.08,35.11,35.02,35.11,26770.0,32.7435,32.7715,32.6875,32.7715,26770.0
2020-07-16 12:55:00,35.11,35.11,34.99,35.02,42526.0,32.7715,32.7715,32.6595,32.6875,42526.0
2020-07-16 13:00:00,35.01,35.06,34.99,35.05,50379.0,32.6782,32.7249,32.6595,32.7155,50379.0
2020-07-16 13:05:00,35.05,35.06,34.98,35.0,48109.0,32.7155,32.7249,32.6502,32.6689,48109.0
2020-07-16 13:10:00,35.0,35.04,34.92,34.92,302091.0,32.6689,32.7062,32.5942,32.5942,302091.0
2020-07-16 13:15:00,34.91,34.98,34.85,34.95,78776.0,32.5849,32.6502,32.5289,32.6222,78776.0
2020-07-16 13:20:00,34.96,34.96,34.74,34.8,97578.0,32.6315,32.6315,32.4262,32.4822,97578.0
2020-07-16 13:25:00,34.8,34.85,34.73,34.84,50720.0,32.4822,32.5289,32.4168,32.5195,50720.0
2020-07-16 13:30:00,34.84,34.95,34.78,34.94,75678.0,32.5195,32.6222,32.4635,32.6129,75678.0
2020-07-16 13:35:00,34.94,34.98,34.86,34.95,137770.0,32.6129,32.6502,32.5382,32.6222,137770.0
2020-07-16 13:40:00,34.97,35.07,34.96,35.01,100892.0,32.6409,32.7342,32.6315,32.6782,100892.0
2020-07-16 13:45:00,35.01,35.01,34.92,34.95,36781.0,32.6782,32.6782,32.5942,32.6222,36781.0
2020-07-16 13:50:00,34.95,35.02,34.94,34.96,77069.0,32.6222,32.6875,32.6129,32.6315,77069.0
2020-07-16 13:55:00,34.96,34.96,34.8,34.82,131750.0,32.6315,32.6315,32.4822,32.5008,131750.0
2020-07-16 14:00:00,34.81,34.9,34.81,34.88,144086.0,32.4915,32.5755,32.4915,32.5569,144086.0
2020-07-16 14:05:00,34.88,34.93,34.85,34.9,81342.0,32.5569,32.6035,32.5289,32.5755,81342.0
2020-07-16 14:10:00,34.91,34.91,34.83,34.86,67386.0,32.5849,32.5849,32.5102,32.5382,67386.0
2020-07-16 14:15:00,34.85,34.87,34.81,34.84,96582.0,32.5289,32.5475,32.4915,32.5195,96582.0
2020-07-16 14:20:00,34.84,34.86,34.81,34.82,74961.0,32.5195,32.5382,32.4915,32.5008,74961.0
2020-07-16 14:25:00,34.82,34.9,34.82,34.9,62546.0,32.5008,32.5755,32.5008,32.5755,62546.0
2020-07-16 14:30:00,34.91,34.91,34.75,34.84,131379.0,32.5849,32.5849,32.4355,32.5195,131379.0
2020-07-16 14:35:00,34.84,34.84,34.66,34.69,159148.0,32.5195,32.5195,32.3515,32.3795,159148.0
2020-07-16 14:40:00,34.69,34.72,34.57,34.59,117905.0,32.3795,32.4075,32.2675,32.2862,117905.0
2020-07-16 14:45:00,34.59,34.62,34.5,34.54,133382.0,32.2862,32.3142,32.2022,32.2395,133382.0
2020-07-16 14:50:00,34.54,34.56,34.51,34.51,86353.0,32.2395,32.2582,32.2115,32.2115,86353.0
2020-07-16 14:55:00,34.52,34.56,34.47,34.51,98932.0,32.2208,32.2582,32.1742,32.2115,98932.0
2020-07-16 15:00:00,34.52,34.53,34.48,34.5,88827.0,32.2208,32.2302,32.1835,32.2022,88827.0
2020-07-16 15:05:00,34.49,34.5,34.45,34.47,149650.0,32.1928,32.2022,32.1555,32.1742,149650.0
2020-07-16 15:10:00,34.46,34.5,34.45,34.48,179821.0,32.1648,32.2022,32.1555,32.1835,179821.0
2020-07-16 15:15:00,34.49,34.82,34.48,34.74,236391.0,32.1928,32.5008,32.1835,32.4262,236391.0
2020-07-16 15:20:00,34.73,34.79,34.71,34.75,69758.0,32.4168,32.4728,32.3982,32.4355,69758.0
2020-07-16 15:25:00,34.75,34.81,34.74,34.8,92822.0,32.4355,32.4915,32.4262,32.4822,92822.0
2020-07-16 15:30:00,34.79,34.8,34.69,34.73,218160.0,32.4728,32.4822,32.3795,32.4168,218160.0
2020-07-16 15:35:00,34.73,34.83,34.72,34.82,275364.0,32.4168,32.5102,32.4075,32.5008,275364.0
2020-07-16 15:40:00,34.83,34.83,34.7,34.77,224575.0,32.5102,32.5102,32.3888,32.4542,224575.0
2020-07-16 15:45:00,34.77,34.81,34.69,34.7,286102.0,32.4542,32.4915,32.3795,32.3888,286102.0
2020-07-16 15:50:00,34.71,34.78,34.68,34.78,363976.0,32.3982,32.4635,32.3702,32.4635,363976.0
2020-07-16 15:55:00,34.78,34.94,34.78,34.94,647064.0,32.4635,32.6129,32.4635,32.6129,647064.0
2020-07-17 09:30:00,34.92,35.09,34.79,34.95,383860.0,32.5942,32.7529,32.4728,32.6222,383860.0
2020-07-17 09:35:00,34.93,35.02,34.56,34.58,138126.0,32.6035,32.6875,32.2582,32.2768,138126.0
2020-07-17 09:40:00,34.58,34.75,34.58,34.68,140834.0,32.2768,32.4355,32.2768,32.3702,140834.0
2020-07-17 09:45:00,34.67,34.78,34.64,34.77,112005.0,32.3608,32.4635,32.3328,32.4542,112005.0
2020-07-17 09:50:00,34.77,34.81,34.65,34.69,114248.0,32.4542,32.4915,32.3422,32.3795,114248.0
2020-07-17 09:55:00,34.69,34.71,34.6,34.71,107747.0,32.3795,32.3982,32.2955,32.3982,107747.0
2020-07-17 10:00:00,34.7,34.76,34.52,34.57,209252.0,32.3888,32.4448,32.2208,32.2675,209252.0
2020-07-17 10:05:00,34.56,34.58,34.32,34.38,112338.0,32.2582,32.2768,32.0342,32.0902,112338.0
2020-07-17 10:10:00,34.38,34.41,34.28,34.29,106547.0,32.0902,32.1182,31.9968,32.0061,106547.0
2020-07-17 10:15:00,34.29,34.44,34.28,34.36,98370.0,32.0061,32.1462,31.9968,32.0715,98370.0
2020-07-17 10:20:00,34.37,34.41,34.25,34.26,81780.0,32.0808,32.1182,31.9688,31.9781,81780.0
2020-07-17 10:25:00,34.25,34.26,34.16,34.21,102669.0,31.9688,31.9781,31.8848,31.9315,102669.0
2020-07-17 10:30:00,34.21,34.24,34.15,34.17,96282.0,31.9315,31.9595,31.8755,31.8941,96282.0
2020-07-17 10:35:00,34.17,34.32,34.17,34.28,85700.0,31.8941,32.0342,31.8941,31.9968,85700.0
2020-07-17 10:40:00,34.27,34.29,34.18,34.19,57322.0,31.9875,32.0061,31.9035,31.9128,57322.0
2020-07-17 10:45:00,34.19,34.21,34.07,34.19,92529.0,31.9128,31.9315,31.8008,31.9128,92529.0
2020-07-17 10:50:00,34.18,34.18,34.07,34.08,112584.0,31.9035,31.9035,31.8008,31.8101,112584.0
2020-07-17 10:55:00,34.08,34.11,34.05,34.11,64968.0,31.8101,31.8381,31.7821,31.8381,64968.0
2020-07-17 11:00:00,34.11,34.22,34.11,34.16,50637.0,31.8381,31.9408,31.8381,31.8848,50637.0
2020-07-17 11:05:00,34.17,34.22,34.1,34.13,54026.0,31.8941,31.9408,31.8288,31.8568,54026.0
2020-07-17 11:10:00,34.13,34.21,34.09,34.16,93688.0,31.8568,31.9315,31.8195,31.8848,93688.0
2020-07-17 11:15:00,34.17,34.22,34.14,34.15,54646.0,31.8941,31.9408,31.8661,31.8755,54646.0
2020-07-17 11:20:00,34.14,34.16,34.11,34.13,38958.0,31.8661,31.8848,31.8381,31.8568,38958.0
2020-07-17 11:25:00,34.13,34.16,34.04,34.05,77844.0,31.8568,31.8848,31.7728,31.7821,77844.0
2020-07-17 11:30:00,34.04,34.11,34.03,34.08,122684.0,31.7728,31.8381,31.7635,31.8101,122684.0
2020-07-17 11:35:00,34.07,34.11,34.03,34.05,90697.0,31.8008,31.8381,31.7635,31.7821,90697.0
2020-07-17 11:40:00,34.05,34.06,34.01,34.04,31114.0,31.7821,31.7915,31.7448,31.7728,31114.0
2020-07-17 11:45:00,34.03,34.07,34.0,34.01,67834.0,31.7635,31.8008,31.7355,31.7448,67834.0
2020-07-17 11:50:00,34.01,34.04,33.96,34.01,112685.0,31.7448,31.7728,31.6981,31.7448,112685.0
2020-07-17 11:55:00,34.02,34.11,34.01,34.08,41846.0,31.7541,31.8381,31.7448,31.8101,41846.0
2020-07-17 12:00:00,34.08,34.09,34.04,34.06,19202.0,31.8101,31.8195,31.7728,31.7915,19202.0
2020-07-17 12:05:00,34.05,34.12,34.04,34.09,68831.0,31.7821,31.8475,31.7728,31.8195,68831.0
2020-07-17 12:10:00,34.09,34.16,34.07,34.12,118987.0,31.8195,31.8848,31.8008,31.8475,118987.0
2020-07-17 12:15:00,34.12,34.12,34.04,34.05,35495.0,31.8475,31.8475,31.7728,31.7821,35495.0
2020-07-17 12:20:00,34.06,34.1,34.04,34.07,45420.0,31.7915,31.8288,31.7728,31.8008,45420.0
2020-07-17 12:25:00,34.07,34.09,34.02,34.03,36774.0,31.8008,31.8195,31.7541,31.7635,36774.0
2020-07-17 12:30:00,34.02,34.03,33.97,33.98,39583.0,31.7541,31.7635,31.7075,31.7168,39583.0
2020-07-17 12:35:00,33.98,34.02,33.93,33.93,42069.0,31.7168,31.7541,31.6701,31.6701,42069.0
2020-07-17 12:40:00,33.93,33.98,33.92,33.95,81579.0,31.6701,31.7168,31.6608,31.6888,81579.0
2020-07-17 12:45:00,33.96,33.97,33.93,33.93,56196.0,31.6981,31.7075,31.6701,31.6701,56196.0
2020-07-17 12:50:00,33.94,33.99,33.93,33.99,17025.0,31.6795,31.7261,31.6701,31.7261,17025.0
2020-07-17 12:55:00,33.98,33.98,33.95,33.96,32261.0,31.7168,31.7168,31.6888,31.6981,32261.0
2020-07-17 13:00:00,33.96,33.99,33.95,33.97,22657.0,31.6981,31.7261,31.6888,31.7075,22657.0
2020-07-17 13:05:00,33.98,33.98,33.94,33.95,63439.0,31.7168,31.7168,31.6795,31.6888,63439.0
2020-07-17 13:10:00,33.94,33.95,33.86,33.87,77350.0,31.6795,31.6888,31.6048,31.6141,77350.0
2020-07-17 13:15:00,33.86,33.89,33.82,33.88,70322.0,31.6048,31.6328,31.5675,31.6235,70322.0
2020-07-17 13:20:00,33.87,33.89,33.8,33.88,76489.0,31.6141,31.6328,31.5488,31.6235,76489.0
2020-07-17 13:25:00,33.89,33.92,33.87,33.88,39595.0,31.6328,31.6608,31.6141,31.6235,39595.0
2020-07-17 13:30:00,33.88,33.89,33.79,33.8,90533.0,31.6235,31.6328,31.5395,31.5488,90533.0
2020-07-17 13:35:00,33.8,33.8,33.76,33.79,86654.0,31.5488,31.5488,31.5114,31.5395,86654.0
2020-07-17 13:40:00,33.8,33.8,33.76,33.77,51017.0,31.5488,31.5488,31.5114,31.5208,51017.0
2020-07-17 13:45:00,33.77,33.8,33.77,33.79,41420.0,31.5208,31.5488,31.5208,31.5395,41420.0
2020-07-17 13:50:00,33.79,33.82,33.75,33.81,106588.0,31.5395,31.5675,31.5021,31.5581,106588.0
2020-07-17 13:55:00,33.8,33.82,33.77,33.77,51516.0,31.5488,31.5675,31.5208,31.5208,51516.0
2020-07-17 14:00:00,33.78,33.79,33.75,33.76,60403.0,31.5301,31.5395,31.5021,31.5114,60403.0
2020-07-17 14:05:00,33.76,33.76,33.71,33.73,149407.0,31.5114,31.5114,31.4648,31.4834,149407.0
2020-07-17 14:10:00,33.73,33.76,33.7,33.72,65301.0,31.4834,31.5114,31.4554,31.4741,65301.0
2020-07-17 14:15:00,33.72,33.72,33.65,33.65,151384.0,31.4741,31.4741,31.4088,31.4088,151384.0
2020-07-17 14:20:00,33.66,33.71,33.65,33.68,114165.0,31.4181,31.4648,31.4088,31.4368,114165.0
2020-07-17 14:25:00,33.68,33.69,33.64,33.68,79592.0,31.4368,31.4461,31.3994,31.4368,79592.0
2020-07-17 14:30:00,33.68,33.71,33.64,33.66,116328.0,31.4368,31.4648,31.3994,31.4181,116328.0
2020-07-17 14:35:00,33.66,33.67,33.61,33.62,84345.0,31.4181,31.4274,31.3714,31.3808,84345.0
2020-07-17 14:40:00,33.61,33.62,33.55,33.59,123979.0,31.3714,31.3808,31.3154,31.3528,123979.0
2020-07-17 14:45:00,33.59,33.6,33.54,33.58,77392.0,31.3528,31.3621,31.3061,31.3434,77392.0
2020-07-17 14:50:00,33.57,33.6,33.56,33.58,119311.0,31.3341,31.3621,31.3248,31.3434,119311.0
2020-07-17 14:55:00,33.58,33.6,33.57,33.59,55139.0,31.3434,31.3621,31.3341,31.3528,55139.0
2020-07-17 15:00:00,33.58,33.68,33.57,33.66,101818.0,31.3434,31.4368,31.3341,31.4181,101818.0
2020-07-17 15:05:00,33.66,33.67,33.63,33.64,142389.0,31.4181,31.4274,31.3901,31.3994,142389.0
2020-07-17 15:10:00,33.63,33.63,33.58,33.6,159465.0,31.3901,31.3901,31.3434,31.3621,159465.0
2020-07-17 15:15:00,33.6,33.64,33.6,33.62,137462.0,31.3621,31.3994,31.3621,31.3808,137462.0
2020-07-17 15:20:00,33.63,33.72,33.62,33.72,133867.0,31.3901,31.4741,31.3808,31.4741,133867.0
2020-07-17 15:25:00,33.72,33.74,33.7,33.71,153607.0,31.4741,31.4928,31.4554,31.4648,153607.0
2020-07-17 15:30:00,33.71,33.8,33.67,33.8,233602.0,31.4648,31.5488,31.4274,31.5488,233602.0
2020-07-17 15:35:00,33.8,33.8,33.67,33.7,209680.0,31.5488,31.5488,31.4274,31.4554,209680.0
2020-07-17 15:40:00,33.7,33.75,33.67,33.7,219734.0,31.4554,31.5021,31.4274,31.4554,219734.0
2020-07-17 15:45:00,33.71,33.71,33.65,33.66,200576.0,31.4648,31.4648,31.4088,31.4181,200576.0
2020-07-17 15:50:00,33.67,33.69,33.52,33.53,573377.0,31.4274,31.4461,31.2874,31.2968,573377.0
2020-07-17 15:55:00,33.53,33.55,33.43,33.43,1192663.0,31.2968,31.3154,31.2034,31.2034,1192663.0
2020-07-20 09:30:00,33.42,33.54,33.28,33.39,223454.0,31.1941,31.3061,31.0634,31.1661,223454.0
2020-07-20 09:35:00,33.4,33.49,33.27,33.39,198451.0,31.1754,31.2594,31.0541,31.1661,198451.0
2020-07-20 09:40:00,33.37,33.4,33.17,33.27,214135.0,31.1474,31.1754,30.9607,31.0541,214135.0
2020-07-20 09:45:00,33.27,33.45,33.14,33.14,255666.0,31.0541,31.2221,30.9327,30.9327,255666.0
2020-07-20 09:50:00,33.13,33.24,33.09,33.12,199895.0,30.9234,31.0261,30.8861,30.9141,199895.0
2020-07-20 09:55:00,33.11,33.28,33.04,33.28,154832.0,30.9047,31.0634,30.8394,31.0634,154832.0
2020-07-20 10:00:00,33.28,33.35,33.23,33.29,127135.0,31.0634,31.1288,31.0167,31.0728,127135.0
2020-07-20 10:05:00,33.3,33.4,33.26,33.27,139672.0,31.0821,31.1754,31.0448,31.0541,139672.0
2020-07-20 10:10:00,33.28,33.32,33.26,33.29,135000.0,31.0634,31.1008,31.0448,31.0728,135000.0
2020-07-20 10:15:00,33.28,33.4,33.24,33.38,164541.0,31.0634,31.1754,31.0261,31.1568,164541.0
2020-07-20 10:20:00,33.38,33.43,33.34,33.42,99398.0,31.1568,31.2034,31.1194,31.1941,99398.0
2020-07-20 10:25:00,33.42,33.65,33.41,33.65,141943.0,31.1941,31.4088,31.1848,31.4088,141943.0
2020-07-20 10:30:00,33.65,33.73,33.58,33.62,137546.0,31.4088,31.4834,31.3434,31.3808,137546.0
2020-07-20 10:35:00,33.63,33.66,33.51,33.52,60080.0,31.3901,31.4181,31.2781,31.2874,60080.0
2020-07-20 10:40:00,33.51,33.55,33.5,33.52,77127.0,31.2781,31.3154,31.2688,31.2874,77127.0
2020-07-20 10:45:00,33.52,33.55,33.48,33.52,78066.0,31.2874,31.3154,31.2501,31.2874,78066.0
2020-07-20 10:50:00,33.52,33.57,33.49,33.5,68716.0,31.2874,31.3341,31.2594,31.2688,68716.0
2020-07-20 10:55:00,33.5,33.55,33.49,33.52,57658.0,31.2688,31.3154,31.2594,31.2874,57658.0
2020-07-20 11:00:00,33.53,33.55,33.5,33.51,94645.0,31.2968,31.3154,31.2688,31.2781,94645.0
2020-07-20 11:05:00,33.51,33.61,33.49,33.6,64541.0,31.2781,31.3714,31.2594,31.3621,64541.0
2020-07-20 11:10:00,33.6,33.62,33.49,33.51,100290.0,31.3621,31.3808,31.2594,31.2781,100290.0
2020-07-20 11:15:00,33.52,33.55,33.49,33.55,47801.0,31.2874,31.3154,31.2594,31.3154,47801.0
2020-07-20 11:20:00,33.55,33.61,33.5,33.52,60510.0,31.3154,31.3714,31.2688,31.2874,60510.0
2020-07-20 11:25:00,33.52,33.56,33.51,33.55,46595.0,31.2874,31.3248,31.2781,31.3154,46595.0
2020-07-20 11:30:00,33.55,33.62,33.54,33.61,87239.0,31.3154,31.3808,31.3061,31.3714,87239.0
2020-07-20 11:35:00,33.62,33.62,33.56,33.62,47553.0,31.3808,31.3808,31.3248,31.3808,47553.0
2020-07-20 11:40:00,33.61,33.63,33.59,33.61,39503.0,31.3714,31.3901,31.3528,31.3714,39503.0
2020-07-20 11:45:00,33.61,33.65,33.59,33.65,119181.0,31.3714,31.4088,31.3528,31.4088,119181.0
2020-07-20 11:50:00,33.64,33.68,33.6,33.62,56007.0,31.3994,31.4368,31.3621,31.3808,56007.0
2020-07-20 11:55:00,33.62,33.64,33.58,33.6,64977.0,31.3808,31.3994,31.3434,31.3621,64977.0
2020-07-20 12:00:00,33.59,33.64,33.57,33.61,108421.0,31.3528,31.3994,31.3341,31.3714,108421.0
2020-07-20 12:05:00,33.61,33.64,33.58,33.63,26706.0,31.3714,31.3994,31.3434,31.3901,26706.0
2020-07-20 12:10:00,33.62,33.7,33.61,33.7,90780.0,31.3808,31.4554,31.3714,31.4554,90780.0
2020-07-20 12:15:00,33.69,33.77,33.69,33.77,137674.0,31.4461,31.5208,31.4461,31.5208,137674.0
2020-07-20 12:20:00,33.76,33.8,33.75,33.78,116610.0,31.5114,31.5488,31.5021,31.5301,116610.0
2020-07-20 12:25:00,33.78,33.78,33.7,33.73,54796.0,31.5301,31.5301,31.4554,31.4834,54796.0
2020-07-20 12:30:00,33.72,33.77,33.71,33.75,70818.0,31.4741,31.5208,31.4648,31.5021,70818.0
2020-07-20 12:35:00,33.76,33.79,33.75,33.77,41514.0,31.5114,31.5395,31.5021,31.5208,41514.0
2020-07-20 12:40:00,33.76,33.77,33.67,33.67,58188.0,31.5114,31.5208,31.4274,31.4274,58188.0
2020-07-20 12:45:00,33.67,33.76,33.66,33.73,41832.0,31.4274,31.5114,31.4181,31.4834,41832.0
2020-07-20 12:50:00,33.73,33.75,33.71,33.72,42727.0,31.4834,31.5021,31.4648,31.4741,42727.0
2020-07-20 12:55:00,33.71,33.72,33.67,33.69,48600.0,31.4648,31.4741,31.4274,31.4461,48600.0
2020-07-20 13:00:00,33.69,33.69,33.63,33.66,35260.0,31.4461,31.4461,31.3901,31.4181,35260.0
2020-07-20 13:05:00,33.66,33.68,33.65,33.66,39732.0,31.4181,31.4368,31.4088,31.4181,39732.0
2020-07-20 13:10:00,33.66,33.69,33.65,33.67,53387.0,31.4181,31.4461,31.4088,31.4274,53387.0
2020-07-20 13:15:00,33.67,33.74,33.66,33.73,62217.0,31.4274,31.4928,31.4181,31.4834,62217.0
2020-07-20 13:20:00,33.73,33.75,33.72,33.73,37017.0,31.4834,31.5021,31.4741,31.4834,37017.0
2020-07-20 13:25:00,33.73,33.75,33.7,33.73,41453.0,31.4834,31.5021,31.4554,31.4834,41453.0
2020-07-20 13:30:00,33.72,33.75,33.71,33.73,41879.0,31.4741,31.5021,31.4648,31.4834,41879.0
2020-07-20 13:35:00,33.73,33.76,33.72,33.73,57428.0,31.4834,31.5114,31.4741,31.4834,57428.0
2020-07-20 13:40:00,33.73,33.81,33.72,33.79,52183.0,31.4834,31.5581,31.4741,31.5395,52183.0
2020-07-20 13:45:00,33.78,33.79,33.74,33.76,33778.0,31.5301,31.5395,31.4928,31.5114,33778.0
2020-07-20 13:50:00,33.76,33.79,33.72,33.79,51009.0,31.5114,31.5395,31.4741,31.5395,51009.0
2020-07-20 13:55:00,33.79,33.81,33.77,33.79,34802.0,31.5395,31.5581,31.5208,31.5395,34802.0
2020-07-20 14:00:00,33.79,33.79,33.72,33.74,63967.0,31.5395,31.5395,31.4741,31.4928,63967.0
2020-07-20 14:05:00,33.74,33.8,33.73,33.79,87968.0,31.4928,31.5488,31.4834,31.5395,87968.0
2020-07-20 14:10:00,33.78,33.8,33.76,33.77,46537.0,31.5301,31.5488,31.5114,31.5208,46537.0
2020-07-20 14:15:00,33.77,33.77,33.74,33.74,51270.0,31.5208,31.5208,31.4928,31.4928,51270.0
2020-07-20 14:20:00,33.75,33.76,33.72,33.73,56704.0,31.5021,31.5114,31.4741,31.4834,56704.0
2020-07-20 14:25:00,33.73,33.8,33.73,33.8,35338.0,31.4834,31.5488,31.4834,31.5488,35338.0
2020-07-20 14:30:00,33.8,33.8,33.76,33.8,50078.0,31.5488,31.5488,31.5114,31.5488,50078.0
2020-07-20 14:35:00,33.79,33.81,33.78,33.8,67553.0,31.5395,31.5581,31.5301,31.5488,67553.0
2020-07-20 14:40:00,33.8,33.83,33.79,33.83,26632.0,31.5488,31.5768,31.5395,31.5768,26632.0
2020-07-20 14:45:00,33.83,33.88,33.81,33.88,110775.0,31.5768,31.6235,31.5581,31.6235,110775.0
2020-07-20 14:50:00,33.88,33.89,33.84,33.85,88723.0,31.6235,31.6328,31.5861,31.5955,88723.0
2020-07-20 14:55:00,33.86,33.87,33.81,33.81,58428.0,31.6048,31.6141,31.5581,31.5581,58428.0
2020-07-20 15:00:00,33.81,33.85,33.79,33.79,126284.0,31.5581,31.5955,31.5395,31.5395,126284.0
2020-07-20 15:05:00,33.8,33.81,33.75,33.77,164606.0,31.5488,31.5581,31.5021,31.5208,164606.0
2020-07-20 15:10:00,33.77,33.8,33.74,33.78,61993.0,31.5208,31.5488,31.4928,31.5301,61993.0
2020-07-20 15:15:00,33.78,33.85,33.77,33.84,69365.0,31.5301,31.5955,31.5208,31.5861,69365.0
2020-07-20 15:20:00,33.84,33.86,33.82,33.84,161719.0,31.5861,31.6048,31.5675,31.5861,161719.0
2020-07-20 15:25:00,33.84,33.88,33.83,33.85,68643.0,31.5861,31.6235,31.5768,31.5955,68643.0
2020-07-20 15:30:00,33.85,33.89,33.82,33.89,147223.0,31.5955,31.6328,31.5675,31.6328,147223.0
2020-07-20 15:35:00,33.89,33.93,33.87,33.92,181166.0,31.6328,31.6701,31.6141,31.6608,181166.0
2020-07-20 15:40:00,33.92,33.94,33.85,33.86,165249.0,31.6608,31.6795,31.5955,31.6048,165249.0
2020-07-20 15:45:00,33.86,33.88,33.81,33.84,116431.0,31.6048,31.6235,31.5581,31.5861,116431.0
2020-07-20 15:50:00,33.84,33.85,33.78,33.84,371547.0,31.5861,31.5955,31.5301,31.5861,371547.0
2020-07-20 15:55:00,33.84,33.86,33.78,33.84,499662.0,31.5861,31.6048,31.5301,31.5861,499662.0
2020-07-21 09:30:00,34.05,34.36,34.02,34.2,200746.0,31.7821,32.0715,31.7541,31.9221,200746.0
2020-07-21 09:35:00,34.2,34.45,34.18,34.33,162412.0,31.9221,32.1555,31.9035,32.0435,162412.0
2020-07-21 09:40:00,34.33,34.46,34.19,34.45,138637.0,32.0435,32.1648,31.9128,32.1555,138637.0
2020-07-21 09:45:00,34.42,34.43,34.23,34.27,129624.0,32.1275,32.1368,31.9501,31.9875,129624.0
2020-07-21 09:50:00,34.27,34.32,34.24,34.27,139533.0,31.9875,32.0342,31.9595,31.9875,139533.0
2020-07-21 09:55:00,34.27,34.28,34.08,34.16,91561.0,31.9875,31.9968,31.8101,31.8848,91561.0
2020-07-21 10:00:00,34.16,34.21,34.1,34.18,105490.0,31.8848,31.9315,31.8288,31.9035,105490.0
2020-07-21 10:05:00,34.18,34.27,34.16,34.23,114873.0,31.9035,31.9875,31.8848,31.9501,114873.0
2020-07-21 10:10:00,34.23,34.34,34.22,34.24,61977.0,31.9501,32.0528,31.9408,31.9595,61977.0
2020-07-21 10:15:00,34.26,34.27,34.15,34.15,73987.0,31.9781,31.9875,31.8755,31.8755,73987.0
2020-07-21 10:20:00,34.15,34.19,34.1,34.11,46633.0,31.8755,31.9128,31.8288,31.8381,46633.0
2020-07-21 10:25:00,34.11,34.17,34.07,34.08,72939.0,31.8381,31.8941,31.8008,31.8101,72939.0
2020-07-21 10:30:00,34.08,34.11,34.03,34.06,135085.0,31.8101,31.8381,31.7635,31.7915,135085.0
2020-07-21 10:35:00,34.05,34.23,34.05,34.23,88699.0,31.7821,31.9501,31.7821,31.9501,88699.0
2020-07-21 10:40:00,34.23,34.28,34.17,34.19,57629.0,31.9501,31.9968,31.8941,31.9128,57629.0
2020-07-21 10:45:00,34.18,34.39,34.17,34.38,132802.0,31.9035,32.0995,31.8941,32.0902,132802.0
2020-07-21 10:50:00,34.38,34.42,34.32,34.37,99322.0,32.0902,32.1275,32.0342,32.0808,99322.0
2020-07-21 10:55:00,34.37,34.41,34.32,34.36,44322.0,32.0808,32.1182,32.0342,32.0715,44322.0
2020-07-21 11:00:00,34.36,34.44,34.35,34.44,65755.0,32.0715,32.1462,32.0622,32.1462,65755.0
2020-07-21 11:05:00,34.43,34.51,34.4,34.48,90846.0,32.1368,32.2115,32.1088,32.1835,90846.0
2020-07-21 11:10:00,34.47,34.56,34.46,34.54,124279.0,32.1742,32.2582,32.1648,32.2395,124279.0
2020-07-21 11:15:00,34.54,34.68,34.53,34.63,216263.0,32.2395,32.3702,32.2302,32.3235,216263.0
2020-07-21 11:20:00,34.63,34.71,34.55,34.69,133121.0,32.3235,32.3982,32.2488,32.3795,133121.0
2020-07-21 11:25:00,34.69,34.69,34.6,34.66,201252.0,32.3795,32.3795,32.2955,32.3515,201252.0
2020-07-21 11:30:00,34.66,34.73,34.64,34.69,123516.0,32.3515,32.4168,32.3328,32.3795,123516.0
2020-07-21 11:35:00,34.7,34.75,34.66,34.68,106090.0,32.3888,32.4355,32.3515,32.3702,106090.0
2020-07-21 11:40:00,34.69,34.76,34.66,34.76,163106.0,32.3795,32.4448,32.3515,32.4448,163106.0
2020-07-21 11:45:00,34.76,34.8,34.72,34.76,101096.0,32.4448,32.4822,32.4075,32.4448,101096.0
2020-07-21 11:50:00,34.75,34.94,34.72,34.93,132686.0,32.4355,32.6129,32.4075,32.6035,132686.0
2020-07-21 11:55:00,34.92,35.02,34.91,35.02,127218.0,32.5942,32.6875,32.5849,32.6875,127218.0
2020-07-21 12:00:00,35.02,35.03,34.9,34.91,68435.0,32.6875,32.6969,32.5755,32.5849,68435.0
2020-07-21 12:05:00,34.91,34.92,34.8,34.8,93417.0,32.5849,32.5942,32.4822,32.4822,93417.0
2020-07-21 12:10:00,34.8,34.81,34.72,34.75,88926.0,32.4822,32.4915,32.4075,32.4355,88926.0
2020-07-21 12:15:00,34.75,34.8,34.73,34.76,68242.0,32.4355,32.4822,32.4168,32.4448,68242.0
2020-07-21 12:20:00,34.77,34.84,34.69,34.7,83856.0,32.4542,32.5195,32.3795,32.3888,83856.0
2020-07-21 12:25:00,34.69,34.79,34.68,34.78,50166.0,32.3795,32.4728,32.3702,32.4635,50166.0
2020-07-21 12:30:00,34.77,34.83,34.75,34.82,64277.0,32.4542,32.5102,32.4355,32.5008,64277.0
2020-07-21 12:35:00,34.81,34.83,34.79,34.81,54196.0,32.4915,32.5102,32.4728,32.4915,54196.0
2020-07-21 12:40:00,34.81,34.92,34.76,34.91,75839.0,32.4915,32.5942,32.4448,32.5849,75839.0
2020-07-21 12:45:00,34.91,34.92,34.87,34.9,277568.0,32.5849,32.5942,32.5475,32.5755,277568.0
2020-07-21 12:50:00,34.91,34.96,34.89,34.96,39518.0,32.5849,32.6315,32.5662,32.6315,39518.0
2020-07-21 12:55:00,34.96,35.01,34.95,34.99,66326.0,32.6315,32.6782,32.6222,32.6595,66326.0
2020-07-21 13:00:00,35.0,35.05,34.95,35.02,70190.0,32.6689,32.7155,32.6222,32.6875,70190.0
2020-07-21 13:05:00,35.02,35.09,35.01,35.07,87764.0,32.6875,32.7529,32.6782,32.7342,87764.0
2020-07-21 13:10:00,35.07,35.12,35.05,35.1,122276.0,32.7342,32.7809,32.7155,32.7622,122276.0
2020-07-21 13:15:00,35.11,35.14,35.07,35.08,131415.0,32.7715,32.7995,32.7342,32.7435,131415.0
2020-07-21 13:20:00,35.08,35.1,35.03,35.03,46537.0,32.7435,32.7622,32.6969,32.6969,46537.0
2020-07-21 13:25:00,35.03,35.07,35.02,35.05,39652.0,32.6969,32.7342,32.6875,32.7155,39652.0
2020-07-21 13:30:00,35.05,35.11,35.04,35.1,81491.0,32.7155,32.7715,32.7062,32.7622,81491.0
2020-07-21 13:35:00,35.11,35.12,34.93,34.94,73721.0,32.7715,32.7809,32.6035,32.6129,73721.0
2020-07-21 13:40:00,34.94,35.07,34.93,35.06,83346.0,32.6129,32.7342,32.6035,32.7249,83346.0
2020-07-21 13:45:00,35.06,35.06,35.0,35.01,69984.0,32.7249,32.7249,32.6689,32.6782,69984.0
2020-07-21 13:50:00,35.01,35.06,35.0,35.01,48221.0,32.6782,32.7249,32.6689,32.6782,48221.0
2020-07-21 13:55:00,35.01,35.03,35.0,35.02,27466.0,32.6782,32.6969,32.6689,32.6875,27466.0
2020-07-21 14:00:00,35.01,35.04,34.97,35.04,190265.0,32.6782,32.7062,32.6409,32.7062,190265.0
2020-07-21 14:05:00,35.04,35.08,34.99,34.99,131540.0,32.7062,32.7435,32.6595,32.6595,131540.0
2020-07-21 14:10:00,34.99,34.99,34.89,34.95,127170.0,32.6595,32.6595,32.5662,32.6222,127170.0
2020-07-21 14:15:00,34.95,35.1,34.95,35.03,293783.0,32.6222,32.7622,32.6222,32.6969,293783.0
2020-07-21 14:20:00,35.02,35.08,35.01,35.05,99539.0,32.6875,32.7435,32.6782,32.7155,99539.0
2020-07-21 14:25:00,35.05,35.1,35.03,35.08,63266.0,32.7155,32.7622,32.6969,32.7435,63266.0
2020-07-21 14:30:00,35.07,35.11,35.03,35.09,89938.0,32.7342,32.7715,32.6969,32.7529,89938.0
2020-07-21 14:35:00,35.08,35.12,35.05,35.1,42224.0,32.7435,32.7809,32.7155,32.7622,42224.0
2020-07-21 14:40:00,35.1,35.12,35.08,35.12,37278.0,32.7622,32.7809,32.7435,32.7809,37278.0
2020-07-21 14:45:00,35.12,35.14,35.09,35.14,48955.0,32.7809,32.7995,32.7529,32.7995,48955.0
2020-07-21 14:50:00,35.14,35.2,35.11,35.19,56947.0,32.7995,32.8555,32.7715,32.8462,56947.0
2020-07-21 14:55:00,35.19,35.29,35.16,35.26,92792.0,32.8462,32.9395,32.8182,32.9115,92792.0
2020-07-21 15:00:00,35.25,35.25,35.18,35.2,54581.0,32.9022,32.9022,32.8369,32.8555,54581.0
2020-07-21 15:05:00,35.21,35.25,35.18,35.25,45300.0,32.8649,32.9022,32.8369,32.9022,45300.0
2020-07-21 15:10:00,35.25,35.33,35.24,35.29,142246.0,32.9022,32.9769,32.8929,32.9395,142246.0
2020-07-21 15:15:00,35.29,35.31,35.19,35.21,120837.0,32.9395,32.9582,32.8462,32.8649,120837.0
2020-07-21 15:20:00,35.2,35.21,35.13,35.18,121390.0,32.8555,32.8649,32.7902,32.8369,121390.0
2020-07-21 15:25:00,35.18,35.23,35.16,35.22,79654.0,32.8369,32.8835,32.8182,32.8742,79654.0
2020-07-21 15:30:00,35.22,35.25,35.2,35.22,150798.0,32.8742,32.9022,32.8555,32.8742,150798.0
2020-07-21 15:35:00,35.23,35.28,35.21,35.23,111011.0,32.8835,32.9302,32.8649,32.8835,111011.0
2020-07-21 15:40:00,35.22,35.24,35.17,35.22,125452.0,32.8742,32.8929,32.8275,32.8742,125452.0
2020-07-21 15:45:00,35.22,35.36,35.21,35.27,239306.0,32.8742,33.0049,32.8649,32.9209,239306.0
2020-07-21 15:50:00,35.27,35.29,35.11,35.18,463803.0,32.9209,32.9395,32.7715,32.8369,463803.0
2020-07-21 15:55:00,35.18,35.24,35.14,35.23,671290.0,32.8369,32.8929,32.7995,32.8835,671290.0
2020-07-22 09:30:00,35.05,35.05,34.8,34.82,209187.0,32.7155,32.7155,32.4822,32.5008,209187.0
2020-07-22 09:35:00,34.83,34.9,34.72,34.76,192053.0,32.5102,32.5755,32.4075,32.4448,192053.0
2020-07-22 09:40:00,34.77,35.02,34.74,35.02,113807.0,32.4542,32.6875,32.4262,32.6875,113807.0
2020-07-22 09:45:00,35.02,35.05,34.83,34.84,127861.0,32.6875,32.7155,32.5102,32.5195,127861.0
2020-07-22 09:50:00,34.83,34.94,34.81,34.89,98264.0,32.5102,32.6129,32.4915,32.5662,98264.0
2020-07-22 09:55:00,34.88,34.96,34.86,34.91,130503.0,32.5569,32.6315,32.5382,32.5849,130503.0
2020-07-22 10:00:00,34.91,34.94,34.86,34.91,92707.0,32.5849,32.6129,32.5382,32.5849,92707.0
2020-07-22 10:05:00,34.91,34.98,34.88,34.97,104489.0,32.5849,32.6502,32.5569,32.6409,104489.0
2020-07-22 10:10:00,34.97,35.04,34.92,34.96,130826.0,32.6409,32.7062,32.5942,32.6315,130826.0
2020-07-22 10:15:00,34.95,34.97,34.69,34.72,137256.0,32.6222,32.6409,32.3795,32.4075,137256.0
2020-07-22 10:20:00,34.73,34.82,34.71,34.8,102823.0,32.4168,32.5008,32.3982,32.4822,102823.0
2020-07-22 10:25:00,34.79,34.89,34.77,34.84,135764.0,32.4728,32.5662,32.4542,32.5195,135764.0
2020-07-22 10:30:00,34.85,34.96,34.84,34.91,77740.0,32.5289,32.6315,32.5195,32.5849,77740.0
2020-07-22 10:35:00,34.92,34.98,34.9,34.95,69654.0,32.5942,32.6502,32.5755,32.6222,69654.0
2020-07-22 10:40:00,34.95,35.07,34.94,35.06,75440.0,32.6222,32.7342,32.6129,32.7249,75440.0
2020-07-22 10:45:00,35.06,35.12,35.02,35.09,62418.0,32.7249,32.7809,32.6875,32.7529,62418.0
2020-07-22 10:50:00,35.09,35.14,35.02,35.12,60359.0,32.7529,32.7995,32.6875,32.7809,60359.0
2020-07-22 10:55:00,35.12,35.16,35.09,35.15,39598.0,32.7809,32.8182,32.7529,32.8089,39598.0
2020-07-22 11:00:00,35.15,35.17,35.07,35.1,60236.0,32.8089,32.8275,32.7342,32.7622,60236.0
2020-07-22 11:05:00,35.11,35.11,35.05,35.08,49669.0,32.7715,32.7715,32.7155,32.7435,49669.0
2020-07-22 11:10:00,35.08,35.09,35.0,35.02,52355.0,32.7435,32.7529,32.6689,32.6875,52355.0
2020-07-22 11:15:00,35.02,35.07,34.97,34.98,47762.0,32.6875,32.7342,32.6409,32.6502,47762.0
2020-07-22 11:20:00,34.97,34.98,34.87,34.88,78173.0,32.6409,32.6502,32.5475,32.5569,78173.0
2020-07-22 11:25:00,34.87,34.89,34.83,34.87,31438.0,32.5475,32.5662,32.5102,32.5475,31438.0
2020-07-22 11:30:00,34.87,34.88,34.76,34.84,73579.0,32.5475,32.5569,32.4448,32.5195,73579.0
2020-07-22 11:35:00,34.84,34.85,34.79,34.83,37401.0,32.5195,32.5289,32.4728,32.5102,37401.0
2020-07-22 11:40:00,34.83,34.86,34.79,34.86,86619.0,32.5102,32.5382,32.4728,32.5382,86619.0
2020-07-22 11:45:00,34.86,34.87,34.76,34.8,85198.0,32.5382,32.5475,32.4448,32.4822,85198.0
2020-07-22 11:50:00,34.8,34.82,34.74,34.75,57019.0,32.4822,32.5008,32.4262,32.4355,57019.0
2020-07-22 11:55:00,34.75,34.79,34.7,34.76,30054.0,32.4355,32.4728,32.3888,32.4448,30054.0
2020-07-22 12:00:00,34.75,34.77,34.66,34.71,49646.0,32.4355,32.4542,32.3515,32.3982,49646.0
2020-07-22 12:05:00,34.72,34.72,34.62,34.64,45206.0,32.4075,32.4075,32.3142,32.3328,45206.0
2020-07-22 12:10:00,34.64,34.72,34.62,34.72,80059.0,32.3328,32.4075,32.3142,32.4075,80059.0
2020-07-22 12:15:00,34.72,34.74,34.7,34.72,80755.0,32.4075,32.4262,32.3888,32.4075,80755.0
2020-07-22 12:20:00,34.71,34.73,34.67,34.69,23134.0,32.3982,32.4168,32.3608,32.3795,23134.0
2020-07-22 12:25:00,34.68,34.7,34.64,34.64,87521.0,32.3702,32.3888,32.3328,32.3328,87521.0
2020-07-22 12:30:00,34.65,34.71,34.64,34.68,35618.0,32.3422,32.3982,32.3328,32.3702,35618.0
2020-07-22 12:35:00,34.68,34.7,34.65,34.65,27961.0,32.3702,32.3888,32.3422,32.3422,27961.0
2020-07-22 12:40:00,34.65,34.67,34.63,34.66,19847.0,32.3422,32.3608,32.3235,32.3515,19847.0
2020-07-22 12:45:00,34.65,34.68,34.63,34.67,38861.0,32.3422,32.3702,32.3235,32.3608,38861.0
2020-07-22 12:50:00,34.66,34.72,34.65,34.66,86880.0,32.3515,32.4075,32.3422,32.3515,86880.0
2020-07-22 12:55:00,34.66,34.7,34.65,34.66,54800.0,32.3515,32.3888,32.3422,32.3515,54800.0
2020-07-22 13:00:00,34.66,34.72,34.66,34.7,47141.0,32.3515,32.4075,32.3515,32.3888,47141.0
2020-07-22 13:05:00,34.7,34.7,34.66,34.66,45234.0,32.3888,32.3888,32.3515,32.3515,45234.0
2020-07-22 13:10:00,34.66,34.67,34.58,34.61,61418.0,32.3515,32.3608,32.2768,32.3048,61418.0
2020-07-22 13:15:00,34.6,34.61,34.54,34.54,53251.0,32.2955,32.3048,32.2395,32.2395,53251.0
2020-07-22 13:20:00,34.55,34.57,34.49,34.5,51145.0,32.2488,32.2675,32.1928,32.2022,51145.0
2020-07-22 13:25:00,34.5,34.52,34.47,34.51,56354.0,32.2022,32.2208,32.1742,32.2115,56354.0
2020-07-22 13:30:00,34.51,34.52,34.49,34.51,37390.0,32.2115,32.2208,32.1928,32.2115,37390.0
2020-07-22 13:35:00,34.5,34.52,34.48,34.48,24034.0,32.2022,32.2208,32.1835,32.1835,24034.0
2020-07-22 13:40:00,34.48,34.55,34.48,34.54,30853.0,32.1835,32.2488,32.1835,32.2395,30853.0
2020-07-22 13:45:00,34.54,34.56,34.5,34.55,83942.0,32.2395,32.2582,32.2022,32.2488,83942.0
2020-07-22 13:50:00,34.56,34.62,34.55,34.57,69276.0,32.2582,32.3142,32.2488,32.2675,69276.0
2020-07-22 13:55:00,34.57,34.57,34.52,34.52,33086.0,32.2675,32.2675,32.2208,32.2208,33086.0
2020-07-22 14:00:00,34.53,34.58,34.52,34.57,42822.0,32.2302,32.2768,32.2208,32.2675,42822.0
2020-07-22 14:05:00,34.56,34.59,34.55,34.57,26196.0,32.2582,32.2862,32.2488,32.2675,26196.0
2020-07-22 14:10:00,34.58,34.6,34.55,34.59,36216.0,32.2768,32.2955,32.2488,32.2862,36216.0
2020-07-22 14:15:00,34.59,34.6,34.56,34.6,37210.0,32.2862,32.2955,32.2582,32.2955,37210.0
2020-07-22 14:20:00,34.59,34.63,34.55,34.61,83434.0,32.2862,32.3235,32.2488,32.3048,83434.0
2020-07-22 14:25:00,34.6,34.63,34.59,34.59,46532.0,32.2955,32.3235,32.2862,32.2862,46532.0
2020-07-22 14:30:00,34.59,34.65,34.58,34.64,87264.0,32.2862,32.3422,32.2768,32.3328,87264.0
2020-07-22 14:35:00,34.63,34.65,34.61,34.64,35318.0,32.3235,32.3422,32.3048,32.3328,35318.0
2020-07-22 14:40:00,34.64,34.65,34.62,34.64,28039.0,32.3328,32.3422,32.3142,32.3328,28039.0
2020-07-22 14:45:00,34.64,34.72,34.63,34.72,75846.0,32.3328,32.4075,32.3235,32.4075,75846.0
2020-07-22 14:50:00,34.72,34.76,34.7,34.73,80227.0,32.4075,32.4448,32.3888,32.4168,80227.0
2020-07-22 14:55:00,34.73,34.76,34.72,34.75,43725.0,32.4168,32.4448,32.4075,32.4355,43725.0
2020-07-22 15:00:00,34.75,34.79,34.75,34.77,83184.0,32.4355,32.4728,32.4355,32.4542,83184.0
2020-07-22 15:05:00,34.77,34.77,34.74,34.74,40471.0,32.4542,32.4542,32.4262,32.4262,40471.0
2020-07-22 15:10:00,34.75,34.79,34.72,34.76,67333.0,32.4355,32.4728,32.4075,32.4448,67333.0
2020-07-22 15:15:00,34.75,34.78,34.72,34.74,81483.0,32.4355,32.4635,32.4075,32.4262,81483.0
2020-07-22 15:20:00,34.74,34.79,34.73,34.77,49688.0,32.4262,32.4728,32.4168,32.4542,49688.0
2020-07-22 15:25:00,34.78,34.79,34.75,34.79,61811.0,32.4635,32.4728,32.4355,32.4728,61811.0
2020-07-22 15:30:00,34.79,34.81,34.77,34.79,82639.0,32.4728,32.4915,32.4542,32.4728,82639.0
2020-07-22 15:35:00,34.79,34.82,34.77,34.79,123646.0,32.4728,32.5008,32.4542,32.4728,123646.0
2020-07-22 15:40:00,34.8,34.85,34.79,34.85,70728.0,32.4822,32.5289,32.4728,32.5289,70728.0
2020-07-22 15:45:00,34.85,34.87,34.81,34.82,125094.0,32.5289,32.5475,32.4915,32.5008,125094.0
2020-07-22 15:50:00,34.82,34.85,34.77,34.8,159661.0,32.5008,32.5289,32.4542,32.4822,159661.0
2020-07-22 15:55:00,34.8,34.88,34.8,34.86,443069.0,32.4822,32.5569,32.4822,32.5382,443069.0
2020-07-23 09:30:00,34.8,35.0,34.51,34.96,158025.0,32.4822,32.6689,32.2115,32.6315,158025.0
2020-07-23 09:35:00,34.96,34.98,34.87,34.95,81181.0,32.6315,32.6502,32.5475,32.6222,81181.0
2020-07-23 09:40:00,34.95,34.95,34.69,34.69,51619.0,32.6222,32.6222,32.3795,32.3795,51619.0
2020-07-23 09:45:00,34.69,34.78,34.65,34.76,71431.0,32.3795,32.4635,32.3422,32.4448,71431.0
2020-07-23 09:50:00,34.77,34.91,34.76,34.84,43137.0,32.4542,32.5849,32.4448,32.5195,43137.0
2020-07-23 09:55:00,34.86,34.89,34.81,34.87,32912.0,32.5382,32.5662,32.4915,32.5475,32912.0
2020-07-23 10:00:00,34.87,34.9,34.82,34.83,45345.0,32.5475,32.5755,32.5008,32.5102,45345.0
2020-07-23 10:05:00,34.83,34.9,34.81,34.82,28820.0,32.5102,32.5755,32.4915,32.5008,28820.0
2020-07-23 10:10:00,34.83,34.88,34.79,34.81,45823.0,32.5102,32.5569,32.4728,32.4915,45823.0
2020-07-23 10:15:00,34.8,34.81,34.7,34.71,44963.0,32.4822,32.4915,32.3888,32.3982,44963.0
2020-07-23 10:20:00,34.71,34.77,34.71,34.77,47147.0,32.3982,32.4542,32.3982,32.4542,47147.0
2020-07-23 10:25:00,34.77,34.81,34.74,34.8,56532.0,32.4542,32.4915,32.4262,32.4822,56532.0
2020-07-23 10:30:00,34.81,34.89,34.79,34.85,54253.0,32.4915,32.5662,32.4728,32.5289,54253.0
2020-07-23 10:35:00,34.85,34.88,34.74,34.88,60110.0,32.5289,32.5569,32.4262,32.5569,60110.0
2020-07-23 10:40:00,34.88,34.95,34.86,34.95,53725.0,32.5569,32.6222,32.5382,32.6222,53725.0
2020-07-23 10:45:00,34.95,34.97,34.88,34.95,74957.0,32.6222,32.6409,32.5569,32.6222,74957.0
2020-07-23 10:50:00,34.96,35.06,34.96,35.04,93690.0,32.6315,32.7249,32.6315,32.7062,93690.0
2020-07-23 10:55:00,35.04,35.06,34.96,34.98,122166.0,32.7062,32.7249,32.6315,32.6502,122166.0
2020-07-23 11:00:00,34.99,35.03,34.97,35.0,41467.0,32.6595,32.6969,32.6409,32.6689,41467.0
2020-07-23 11:05:00,35.0,35.06,34.94,35.04,73092.0,32.6689,32.7249,32.6129,32.7062,73092.0
2020-07-23 11:10:00,35.03,35.06,34.96,34.97,104287.0,32.6969,32.7249,32.6315,32.6409,104287.0
2020-07-23 11:15:00,34.96,34.96,34.89,34.91,57406.0,32.6315,32.6315,32.5662,32.5849,57406.0
2020-07-23 11:20:00,34.92,34.98,34.91,34.96,133972.0,32.5942,32.6502,32.5849,32.6315,133972.0
2020-07-23 11:25:00,34.96,35.01,34.92,34.97,105455.0,32.6315,32.6782,32.5942,32.6409,105455.0
2020-07-23 11:30:00,34.97,35.07,34.96,35.02,179342.0,32.6409,32.7342,32.6315,32.6875,179342.0
2020-07-23 11:35:00,35.02,35.06,34.97,35.04,170974.0,32.6875,32.7249,32.6409,32.7062,170974.0
2020-07-23 11:40:00,35.03,35.1,35.01,35.07,74760.0,32.6969,32.7622,32.6782,32.7342,74760.0
2020-07-23 11:45:00,35.07,35.11,35.05,35.08,42482.0,32.7342,32.7715,32.7155,32.7435,42482.0
2020-07-23 11:50:00,35.09,35.1,35.07,35.08,30106.0,32.7529,32.7622,32.7342,32.7435,30106.0
2020-07-23 11:55:00,35.08,35.13,35.07,35.12,34520.0,32.7435,32.7902,32.7342,32.7809,34520.0
2020-07-23 12:00:00,35.12,35.22,35.11,35.2,61843.0,32.7809,32.8742,32.7715,32.8555,61843.0
2020-07-23 12:05:00,35.19,35.24,35.17,35.23,55630.0,32.8462,32.8929,32.8275,32.8835,55630.0
2020-07-23 12:10:00,35.24,35.32,35.24,35.29,59635.0,32.8929,32.9675,32.8929,32.9395,59635.0
2020-07-23 12:15:00,35.3,35.38,35.28,35.38,54057.0,32.9489,33.0236,32.9302,33.0236,54057.0
2020-07-23 12:20:00,35.38,35.45,35.38,35.43,70180.0,33.0236,33.0889,33.0236,33.0702,70180.0
2020-07-23 12:25:00,35.42,35.47,35.37,35.45,59327.0,33.0609,33.1076,33.0142,33.0889,59327.0
2020-07-23 12:30:00,35.45,35.53,35.43,35.53,53683.0,33.0889,33.1636,33.0702,33.1636,53683.0
2020-07-23 12:35:00,35.53,35.66,35.52,35.65,119946.0,33.1636,33.2849,33.1542,33.2756,119946.0
2020-07-23 12:40:00,35.65,35.8,35.64,35.79,109900.0,33.2756,33.4156,33.2662,33.4062,109900.0
2020-07-23 12:45:00,35.79,35.81,35.69,35.72,95776.0,33.4062,33.4249,33.3129,33.3409,95776.0
2020-07-23 12:50:00,35.72,35.85,35.71,35.8,119665.0,33.3409,33.4622,33.3316,33.4156,119665.0
2020-07-23 12:55:00,35.8,35.82,35.57,35.58,56364.0,33.4156,33.4342,33.2009,33.2102,56364.0
2020-07-23 13:00:00,35.59,35.64,35.57,35.6,64667.0,33.2196,33.2662,33.2009,33.2289,64667.0
2020-07-23 13:05:00,35.59,35.64,35.55,35.6,47324.0,33.2196,33.2662,33.1822,33.2289,47324.0
2020-07-23 13:10:00,35.59,35.63,35.53,35.63,43469.0,33.2196,33.2569,33.1636,33.2569,43469.0
2020-07-23 13:15:00,35.63,35.7,35.6,35.64,49699.0,33.2569,33.3222,33.2289,33.2662,49699.0
2020-07-23 13:20:00,35.64,35.68,35.59,35.65,51307.0,33.2662,33.3036,33.2196,33.2756,51307.0
2020-07-23 13:25:00,35.65,35.66,35.58,35.58,48248.0,33.2756,33.2849,33.2102,33.2102,48248.0
2020-07-23 13:30:00,35.58,35.58,35.46,35.5,55525.0,33.2102,33.2102,33.0982,33.1356,55525.0
2020-07-23 13:35:00,35.5,35.51,35.45,35.46,44785.0,33.1356,33.1449,33.0889,33.0982,44785.0
2020-07-23 13:40:00,35.46,35.5,35.31,35.34,88541.0,33.0982,33.1356,32.9582,32.9862,88541.0
2020-07-23 13:45:00,35.34,35.37,35.3,35.33,79614.0,32.9862,33.0142,32.9489,32.9769,79614.0
2020-07-23 13:50:00,35.33,35.39,35.33,35.36,37278.0,32.9769,33.0329,32.9769,33.0049,37278.0
2020-07-23 13:55:00,35.36,35.38,35.29,35.31,46650.0,33.0049,33.0236,32.9395,32.9582,46650.0
2020-07-23 14:00:00,35.31,35.31,35.2,35.25,69487.0,32.9582,32.9582,32.8555,32.9022,69487.0
2020-07-23 14:05:00,35.24,35.27,35.18,35.2,83109.0,32.8929,32.9209,32.8369,32.8555,83109.0
2020-07-23 14:10:00,35.2,35.21,35.15,35.16,77825.0,32.8555,32.8649,32.8089,32.8182,77825.0
2020-07-23 14:15:00,35.15,35.15,35.09,35.11,63574.0,32.8089,32.8089,32.7529,32.7715,63574.0
2020-07-23 14:20:00,35.12,35.15,35.08,35.14,59222.0,32.7809,32.8089,32.7435,32.7995,59222.0
2020-07-23 14:25:00,35.15,35.15,35.05,35.08,63702.0,32.8089,32.8089,32.7155,32.7435,63702.0
2020-07-23 14:30:00,35.08,35.15,35.05,35.13,70001.0,32.7435,32.8089,32.7155,32.7902,70001.0
2020-07-23 14:35:00,35.14,35.15,35.05,35.12,62174.0,32.7995,32.8089,32.7155,32.7809,62174.0
2020-07-23 14:40:00,35.12,35.15,35.09,35.11,54072.0,32.7809,32.8089,32.7529,32.7715,54072.0
2020-07-23 14:45:00,35.11,35.17,35.06,35.16,66169.0,32.7715,32.8275,32.7249,32.8182,66169.0
2020-07-23 14:50:00,35.15,35.19,35.13,35.14,48244.0,32.8089,32.8462,32.7902,32.7995,48244.0
2020-07-23 14:55:00,35.13,35.18,35.1,35.16,59864.0,32.7902,32.8369,32.7622,32.8182,59864.0
2020-07-23 15:00:00,35.15,35.19,35.11,35.18,75954.0,32.8089,32.8462,32.7715,32.8369,75954.0
2020-07-23 15:05:00,35.18,35.19,35.08,35.09,70661.0,32.8369,32.8462,32.7435,32.7529,70661.0
2020-07-23 15:10:00,35.09,35.18,35.09,35.16,50982.0,32.7529,32.8369,32.7529,32.8182,50982.0
2020-07-23 15:15:00,35.16,35.17,35.12,35.14,62892.0,32.8182,32.8275,32.7809,32.7995,62892.0
2020-07-23 15:20:00,35.15,35.18,35.13,35.14,73208.0,32.8089,32.8369,32.7902,32.7995,73208.0
2020-07-23 15:25:00,35.14,35.21,35.12,35.2,80766.0,32.7995,32.8649,32.7809,32.8555,80766.0
2020-07-23 15:30:00,35.2,35.21,35.09,35.2,115072.0,32.8555,32.8649,32.7529,32.8555,115072.0
2020-07-23 15:35:00,35.2,35.24,35.16,35.19,116524.0,32.8555,32.8929,32.8182,32.8462,116524.0
2020-07-23 15:40:00,35.18,35.22,35.15,35.18,91513.0,32.8369,32.8742,32.8089,32.8369,91513.0
2020-07-23 15:45:00,35.18,35.2,35.15,35.17,114214.0,32.8369,32.8555,32.8089,32.8275,114214.0
2020-07-23 15:50:00,35.18,35.18,35.07,35.14,254741.0,32.8369,32.8369,32.7342,32.7995,254741.0
2020-07-23 15:55:00,35.14,35.22,35.13,35.21,431396.0,32.7995,32.8742,32.7902,32.8649,431396.0
2020-07-24 09:30:00,35.21,35.46,35.15,35.3,327257.0,32.8649,33.0982,32.8089,32.9489,327257.0
2020-07-24 09:35:00,35.3,35.51,35.27,35.3,116047.0,32.9489,33.1449,32.9209,32.9489,116047.0
2020-07-24 09:40:00,35.29,35.43,35.15,35.15,109039.0,32.9395,33.0702,32.8089,32.8089,109039.0
2020-07-24 09:45:00,35.16,35.27,35.1,35.26,103642.0,32.8182,32.9209,32.7622,32.9115,103642.0
2020-07-24 09:50:00,35.27,35.34,35.2,35.25,99526.0,32.9209,32.9862,32.8555,32.9022,99526.0
2020-07-24 09:55:00,35.27,35.33,35.17,35.21,71158.0,32.9209,32.9769,32.8275,32.8649,71158.0
2020-07-24 10:00:00,35.2,35.27,35.09,35.11,96201.0,32.8555,32.9209,32.7529,32.7715,96201.0
2020-07-24 10:05:00,35.12,35.13,35.07,35.11,110146.0,32.7809,32.7902,32.7342,32.7715,110146.0
2020-07-24 10:10:00,35.12,35.25,35.12,35.2,60480.0,32.7809,32.9022,32.7809,32.8555,60480.0
2020-07-24 10:15:00,35.21,35.22,35.14,35.15,72006.0,32.8649,32.8742,32.7995,32.8089,72006.0
2020-07-24 10:20:00,35.15,35.19,35.1,35.19,90076.0,32.8089,32.8462,32.7622,32.8462,90076.0
2020-07-24 10:25:00,35.2,35.23,35.17,35.2,71802.0,32.8555,32.8835,32.8275,32.8555,71802.0
2020-07-24 10:30:00,35.2,35.23,35.14,35.18,70300.0,32.8555,32.8835,32.7995,32.8369,70300.0
2020-07-24 10:35:00,35.18,35.23,35.15,35.19,61173.0,32.8369,32.8835,32.8089,32.8462,61173.0
2020-07-24 10:40:00,35.18,35.3,35.16,35.27,62215.0,32.8369,32.9489,32.8182,32.9209,62215.0
2020-07-24 10:45:00,35.27,35.28,35.09,35.09,60449.0,32.9209,32.9302,32.7529,32.7529,60449.0
2020-07-24 10:50:00,35.09,35.14,35.04,35.13,91215.0,32.7529,32.7995,32.7062,32.7902,91215.0
2020-07-24 10:55:00,35.13,35.13,34.98,34.98,134931.0,32.7902,32.7902,32.6502,32.6502,134931.0
2020-07-24 11:00:00,34.98,35.08,34.97,34.98,61441.0,32.6502,32.7435,32.6409,32.6502,61441.0
2020-07-24 11:05:00,34.97,35.01,34.86,34.86,57271.0,32.6409,32.6782,32.5382,32.5382,57271.0
2020-07-24 11:10:00,34.87,34.91,34.82,34.86,66722.0,32.5475,32.5849,32.5008,32.5382,66722.0
2020-07-24 11:15:00,34.86,34.86,34.78,34.79,55440.0,32.5382,32.5382,32.4635,32.4728,55440.0
2020-07-24 11:20:00,34.78,34.79,34.73,34.74,45482.0,32.4635,32.4728,32.4168,32.4262,45482.0
2020-07-24 11:25:00,34.73,34.77,34.72,34.74,36782.0,32.4168,32.4542,32.4075,32.4262,36782.0
2020-07-24 11:30:00,34.74,34.79,34.74,34.76,37362.0,32.4262,32.4728,32.4262,32.4448,37362.0
2020-07-24 11:35:00,34.76,34.84,34.75,34.78,34689.0,32.4448,32.5195,32.4355,32.4635,34689.0
2020-07-24 11:40:00,34.78,34.79,34.74,34.75,34773.0,32.4635,32.4728,32.4262,32.4355,34773.0
2020-07-24 11:45:00,34.75,34.93,34.72,34.91,124186.0,32.4355,32.6035,32.4075,32.5849,124186.0
2020-07-24 11:50:00,34.91,34.92,34.86,34.91,37821.0,32.5849,32.5942,32.5382,32.5849,37821.0
2020-07-24 11:55:00,34.91,34.92,34.82,34.84,32989.0,32.5849,32.5942,32.5008,32.5195,32989.0
2020-07-24 12:00:00,34.84,35.01,34.84,35.0,56607.0,32.5195,32.6782,32.5195,32.6689,56607.0
2020-07-24 12:05:00,35.0,35.02,34.96,34.99,39298.0,32.6689,32.6875,32.6315,32.6595,39298.0
2020-07-24 12:10:00,35.0,35.09,34.99,35.09,43471.0,32.6689,32.7529,32.6595,32.7529,43471.0
2020-07-24 12:15:00,35.09,35.13,35.07,35.08,32069.0,32.7529,32.7902,32.7342,32.7435,32069.0
2020-07-24 12:20:00,35.09,35.14,35.06,35.09,31999.0,32.7529,32.7995,32.7249,32.7529,31999.0
2020-07-24 12:25:00,35.09,35.1,35.0,35.01,39406.0,32.7529,32.7622,32.6689,32.6782,39406.0
2020-07-24 12:30:00,35.01,35.04,34.98,34.98,29116.0,32.6782,32.7062,32.6502,32.6502,29116.0
2020-07-24 12:35:00,34.98,35.02,34.98,35.02,27684.0,32.6502,32.6875,32.6502,32.6875,27684.0
2020-07-24 12:40:00,35.02,35.11,34.98,35.09,28004.0,32.6875,32.7715,32.6502,32.7529,28004.0
2020-07-24 12:45:00,35.09,35.1,34.97,34.99,27406.0,32.7529,32.7622,32.6409,32.6595,27406.0
2020-07-24 12:50:00,35.0,35.03,34.95,34.96,23576.0,32.6689,32.6969,32.6222,32.6315,23576.0
2020-07-24 12:55:00,34.97,35.03,34.96,34.98,28415.0,32.6409,32.6969,32.6315,32.6502,28415.0
2020-07-24 13:00:00,34.98,35.02,34.97,34.98,23377.0,32.6502,32.6875,32.6409,32.6502,23377.0
2020-07-24 13:05:00,34.98,34.99,34.95,34.97,29708.0,32.6502,32.6595,32.6222,32.6409,29708.0
2020-07-24 13:10:00,34.97,35.02,34.96,34.98,27023.0,32.6409,32.6875,32.6315,32.6502,27023.0
2020-07-24 13:15:00,34.98,34.99,34.93,34.97,21184.0,32.6502,32.6595,32.6035,32.6409,21184.0
2020-07-24 13:20:00,34.96,35.0,34.96,34.98,20620.0,32.6315,32.6689,32.6315,32.6502,20620.0
2020-07-24 13:25:00,34.97,35.02,34.97,34.98,34665.0,32.6409,32.6875,32.6409,32.6502,34665.0
2020-07-24 13:30:00,34.98,34.99,34.94,34.95,21875.0,32.6502,32.6595,32.6129,32.6222,21875.0
2020-07-24 13:35:00,34.95,34.96,34.91,34.91,21143.0,32.6222,32.6315,32.5849,32.5849,21143.0
2020-07-24 13:40:00,34.91,34.94,34.88,34.94,46195.0,32.5849,32.6129,32.5569,32.6129,46195.0
2020-07-24 13:45:00,34.94,34.94,34.89,34.91,41119.0,32.6129,32.6129,32.5662,32.5849,41119.0
2020-07-24 13:50:00,34.91,34.95,34.89,34.95,23609.0,32.5849,32.6222,32.5662,32.6222,23609.0
2020-07-24 13:55:00,34.95,34.95,34.91,34.95,21214.0,32.6222,32.6222,32.5849,32.6222,21214.0
2020-07-24 14:00:00,34.95,34.97,34.91,34.93,32029.0,32.6222,32.6409,32.5849,32.6035,32029.0
2020-07-24 14:05:00,34.93,34.97,34.91,34.97,26430.0,32.6035,32.6409,32.5849,32.6409,26430.0
2020-07-24 14:10:00,34.97,34.97,34.91,34.95,35550.0,32.6409,32.6409,32.5849,32.6222,35550.0
2020-07-24 14:15:00,34.94,34.98,34.94,34.96,28966.0,32.6129,32.6502,32.6129,32.6315,28966.0
2020-07-24 14:20:00,34.97,34.97,34.91,34.97,33589.0,32.6409,32.6409,32.5849,32.6409,33589.0
2020-07-24 14:25:00,34.97,34.98,34.94,34.97,37869.0,32.6409,32.6502,32.6129,32.6409,37869.0
2020-07-24 14:30:00,34.97,34.98,34.94,34.96,28435.0,32.6409,32.6502,32.6129,32.6315,28435.0
2020-07-24 14:35:00,34.97,34.99,34.93,34.98,32842.0,32.6409,32.6595,32.6035,32.6502,32842.0
2020-07-24 14:40:00,34.98,35.01,34.96,34.98,34672.0,32.6502,32.6782,32.6315,32.6502,34672.0
2020-07-24 14:45:00,34.98,35.01,34.98,35.0,26304.0,32.6502,32.6782,32.6502,32.6689,26304.0
2020-07-24 14:50:00,35.0,35.0,34.96,34.97,30852.0,32.6689,32.6689,32.6315,32.6409,30852.0
2020-07-24 14:55:00,34.97,34.98,34.93,34.95,38052.0,32.6409,32.6502,32.6035,32.6222,38052.0
2020-07-24 15:00:00,34.95,34.98,34.93,34.98,39206.0,32.6222,32.6502,32.6035,32.6502,39206.0
2020-07-24 15:05:00,34.97,34.98,34.93,34.94,71919.0,32.6409,32.6502,32.6035,32.6129,71919.0
2020-07-24 15:10:00,34.94,34.98,34.93,34.98,72975.0,32.6129,32.6502,32.6035,32.6502,72975.0
2020-07-24 15:15:00,34.97,34.98,34.84,34.85,125492.0,32.6409,32.6502,32.5195,32.5289,125492.0
2020-07-24 15:20:00,34.86,34.9,34.84,34.85,49917.0,32.5382,32.5755,32.5195,32.5289,49917.0
2020-07-24 15:25:00,34.85,34.86,34.81,34.81,88099.0,32.5289,32.5382,32.4915,32.4915,88099.0
2020-07-24 15:30:00,34.82,34.85,34.78,34.81,85732.0,32.5008,32.5289,32.4635,32.4915,85732.0
2020-07-24 15:35:00,34.8,34.88,34.8,34.87,105973.0,32.4822,32.5569,32.4822,32.5475,105973.0
2020-07-24 15:40:00,34.86,34.89,34.85,34.85,92005.0,32.5382,32.5662,32.5289,32.5289,92005.0
2020-07-24 15:45:00,34.85,34.96,34.84,34.93,193607.0,32.5289,32.6315,32.5195,32.6035,193607.0
2020-07-24 15:50:00,34.93,34.93,34.86,34.91,258276.0,32.6035,32.6035,32.5382,32.5849,258276.0
2020-07-24 15:55:00,34.91,34.97,34.87,34.93,462379.0,32.5849,32.6409,32.5475,32.6035,462379.0
2020-07-27 09:30:00,34.55,34.68,34.13,34.16,332365.0,32.2488,32.3702,31.8568,31.8848,332365.0
2020-07-27 09:35:00,34.16,34.18,33.89,33.96,194415.0,31.8848,31.9035,31.6328,31.6981,194415.0
2020-07-27 09:40:00,33.96,34.03,33.87,33.87,146465.0,31.6981,31.7635,31.6141,31.6141,146465.0
2020-07-27 09:45:00,33.88,34.06,33.84,34.02,161393.0,31.6235,31.7915,31.5861,31.7541,161393.0
2020-07-27 09:50:00,34.01,34.12,33.92,34.08,112038.0,31.7448,31.8475,31.6608,31.8101,112038.0
2020-07-27 09:55:00,34.08,34.12,34.02,34.05,91992.0,31.8101,31.8475,31.7541,31.7821,91992.0
2020-07-27 10:00:00,34.05,34.09,34.0,34.05,235604.0,31.7821,31.8195,31.7355,31.7821,235604.0
2020-07-27 10:05:00,34.05,34.11,34.01,34.07,130683.0,31.7821,31.8381,31.7448,31.8008,130683.0
2020-07-27 10:10:00,34.07,34.12,33.98,34.08,99243.0,31.8008,31.8475,31.7168,31.8101,99243.0
2020-07-27 10:15:00,34.08,34.21,34.07,34.21,132305.0,31.8101,31.9315,31.8008,31.9315,132305.0
2020-07-27 10:20:00,34.21,34.21,34.12,34.14,106492.0,31.9315,31.9315,31.8475,31.8661,106492.0
2020-07-27 10:25:00,34.14,34.18,34.1,34.14,155115.0,31.8661,31.9035,31.8288,31.8661,155115.0
2020-07-27 10:30:00,34.15,34.15,34.09,34.13,70841.0,31.8755,31.8755,31.8195,31.8568,70841.0
2020-07-27 10:35:00,34.13,34.16,34.11,34.14,157301.0,31.8568,31.8848,31.8381,31.8661,157301.0
2020-07-27 10:40:00,34.15,34.15,34.09,34.09,86270.0,31.8755,31.8755,31.8195,31.8195,86270.0
2020-07-27 10:45:00,34.09,34.17,34.09,34.16,219945.0,31.8195,31.8941,31.8195,31.8848,219945.0
2020-07-27 10:50:00,34.16,34.18,34.08,34.11,136428.0,31.8848,31.9035,31.8101,31.8381,136428.0
2020-07-27 10:55:00,34.11,34.11,34.03,34.04,47760.0,31.8381,31.8381,31.7635,31.7728,47760.0
2020-07-27 11:00:00,34.03,34.13,34.03,34.12,87325.0,31.7635,31.8568,31.7635,31.8475,87325.0
2020-07-27 11:05:00,34.12,34.17,34.09,34.12,89779.0,31.8475,31.8941,31.8195,31.8475,89779.0
2020-07-27 11:10:00,34.12,34.15,34.12,34.13,54219.0,31.8475,31.8755,31.8475,31.8568,54219.0
2020-07-27 11:15:00,34.12,34.14,34.08,34.13,61851.0,31.8475,31.8661,31.8101,31.8568,61851.0
2020-07-27 11:20:00,34.12,34.15,34.1,34.13,56111.0,31.8475,31.8755,31.8288,31.8568,56111.0
2020-07-27 11:25:00,34.12,34.14,34.09,34.11,66314.0,31.8475,31.8661,31.8195,31.8381,66314.0
2020-07-27 11:30:00,34.11,34.15,34.11,34.13,58962.0,31.8381,31.8755,31.8381,31.8568,58962.0
2020-07-27 11:35:00,34.12,34.16,34.11,34.15,95616.0,31.8475,31.8848,31.8381,31.8755,95616.0
2020-07-27 11:40:00,34.15,34.22,34.14,34.2,75524.0,31.8755,31.9408,31.8661,31.9221,75524.0
2020-07-27 11:45:00,34.2,34.24,34.2,34.23,36227.0,31.9221,31.9595,31.9221,31.9501,36227.0
2020-07-27 11:50:00,34.24,34.26,34.2,34.21,49382.0,31.9595,31.9781,31.9221,31.9315,49382.0
2020-07-27 11:55:00,34.22,34.24,34.19,34.2,25959.0,31.9408,31.9595,31.9128,31.9221,25959.0
2020-07-27 12:00:00,34.19,34.2,34.17,34.17,52510.0,31.9128,31.9221,31.8941,31.8941,52510.0
2020-07-27 12:05:00,34.18,34.21,34.17,34.2,27120.0,31.9035,31.9315,31.8941,31.9221,27120.0
2020-07-27 12:10:00,34.2,34.21,34.17,34.17,100824.0,31.9221,31.9315,31.8941,31.8941,100824.0
2020-07-27 12:15:00,34.18,34.21,34.18,34.2,34426.0,31.9035,31.9315,31.9035,31.9221,34426.0
2020-07-27 12:20:00,34.2,34.3,34.18,34.3,132402.0,31.9221,32.0155,31.9035,32.0155,132402.0
2020-07-27 12:25:00,34.3,34.38,34.27,34.38,81885.0,32.0155,32.0902,31.9875,32.0902,81885.0
2020-07-27 12:30:00,34.38,34.39,34.33,34.34,59823.0,32.0902,32.0995,32.0435,32.0528,59823.0
2020-07-27 12:35:00,34.34,34.38,34.29,34.33,131777.0,32.0528,32.0902,32.0061,32.0435,131777.0
2020-07-27 12:40:00,34.33,34.36,34.28,34.32,299754.0,32.0435,32.0715,31.9968,32.0342,299754.0
2020-07-27 12:45:00,34.31,34.35,34.26,34.3,54742.0,32.0248,32.0622,31.9781,32.0155,54742.0
2020-07-27 12:50:00,34.3,34.31,34.25,34.29,48171.0,32.0155,32.0248,31.9688,32.0061,48171.0
2020-07-27 12:55:00,34.28,34.32,34.27,34.28,60523.0,31.9968,32.0342,31.9875,31.9968,60523.0
2020-07-27 13:00:00,34.28,34.3,34.27,34.27,48668.0,31.9968,32.0155,31.9875,31.9875,48668.0
2020-07-27 13:05:00,34.27,34.28,34.25,34.27,38890.0,31.9875,31.9968,31.9688,31.9875,38890.0
2020-07-27 13:10:00,34.27,34.28,34.25,34.27,32353.0,31.9875,31.9968,31.9688,31.9875,32353.0
2020-07-27 13:15:00,34.27,34.3,34.26,34.26,38034.0,31.9875,32.0155,31.9781,31.9781,38034.0
2020-07-27 13:20:00,34.27,34.29,34.25,34.28,58965.0,31.9875,32.0061,31.9688,31.9968,58965.0
2020-07-27 13:25:00,34.28,34.29,34.23,34.25,85398.0,31.9968,32.0061,31.9501,31.9688,85398.0
2020-07-27 13:30:00,34.25,34.25,34.2,34.24,34294.0,31.9688,31.9688,31.9221,31.9595,34294.0
2020-07-27 13:35:00,34.23,34.25,34.22,34.25,26383.0,31.9501,31.9688,31.9408,31.9688,26383.0
2020-07-27 13:40:00,34.25,34.26,34.21,34.22,54293.0,31.9688,31.9781,31.9315,31.9408,54293.0
2020-07-27 13:45:00,34.22,34.23,34.2,34.2,33842.0,31.9408,31.9501,31.9221,31.9221,33842.0
2020-07-27 13:50:00,34.2,34.2,34.17,34.19,19017.0,31.9221,31.9221,31.8941,31.9128,19017.0
2020-07-27 13:55:00,34.18,34.19,34.12,34.13,36439.0,31.9035,31.9128,31.8475,31.8568,36439.0
2020-07-27 14:00:00,34.13,34.13,34.07,34.09,38079.0,31.8568,31.8568,31.8008,31.8195,38079.0
2020-07-27 14:05:00,34.1,34.1,34.02,34.04,36669.0,31.8288,31.8288,31.7541,31.7728,36669.0
2020-07-27 14:10:00,34.04,34.06,34.02,34.02,28505.0,31.7728,31.7915,31.7541,31.7541,28505.0
2020-07-27 14:15:00,34.02,34.06,34.02,34.04,30770.0,31.7541,31.7915,31.7541,31.7728,30770.0
2020-07-27 14:20:00,34.04,34.1,34.03,34.1,27973.0,31.7728,31.8288,31.7635,31.8288,27973.0
2020-07-27 14:25:00,34.1,34.1,34.06,34.09,35083.0,31.8288,31.8288,31.7915,31.8195,35083.0
2020-07-27 14:30:00,34.1,34.11,34.07,34.07,35134.0,31.8288,31.8381,31.8008,31.8008,35134.0
2020-07-27 14:35:00,34.07,34.08,34.05,34.07,43060.0,31.8008,31.8101,31.7821,31.8008,43060.0
2020-07-27 14:40:00,34.07,34.07,34.04,34.05,52765.0,31.8008,31.8008,31.7728,31.7821,52765.0
2020-07-27 14:45:00,34.05,34.06,34.0,34.01,162751.0,31.7821,31.7915,31.7355,31.7448,162751.0
2020-07-27 14:50:00,34.02,34.03,33.99,34.01,99398.0,31.7541,31.7635,31.7261,31.7448,99398.0
2020-07-27 14:55:00,34.01,34.04,34.0,34.0,93354.0,31.7448,31.7728,31.7355,31.7355,93354.0
2020-07-27 15:00:00,34.0,34.01,33.95,33.99,99628.0,31.7355,31.7448,31.6888,31.7261,99628.0
2020-07-27 15:05:00,33.98,34.01,33.96,34.01,48672.0,31.7168,31.7448,31.6981,31.7448,48672.0
2020-07-27 15:10:00,34.0,34.0,33.95,33.97,58308.0,31.7355,31.7355,31.6888,31.7075,58308.0
2020-07-27 15:15:00,33.97,34.01,33.96,33.98,73630.0,31.7075,31.7448,31.6981,31.7168,73630.0
2020-07-27 15:20:00,33.98,34.01,33.98,33.98,152721.0,31.7168,31.7448,31.7168,31.7168,152721.0
2020-07-27 15:25:00,33.98,34.01,33.98,33.98,112336.0,31.7168,31.7448,31.7168,31.7168,112336.0
2020-07-27 15:30:00,33.99,34.01,33.95,34.0,179619.0,31.7261,31.7448,31.6888,31.7355,179619.0
2020-07-27 15:35:00,34.0,34.07,34.0,34.03,98809.0,31.7355,31.8008,31.7355,31.7635,98809.0
2020-07-27 15:40:00,34.03,34.03,33.97,34.0,183444.0,31.7635,31.7635,31.7075,31.7355,183444.0
2020-07-27 15:45:00,33.99,34.01,33.93,33.97,315270.0,31.7261,31.7448,31.6701,31.7075,315270.0
2020-07-27 15:50:00,33.96,34.02,33.81,33.84,600378.0,31.6981,31.7541,31.5581,31.5861,600378.0
2020-07-27 15:55:00,33.84,33.85,33.65,33.84,1559104.0,31.5861,31.5955,31.4088,31.5861,1559104.0
2020-07-28 09:30:00,33.62,33.88,33.6,33.78,252271.0,31.3808,31.6235,31.3621,31.5301,252271.0
2020-07-28 09:35:00,33.8,33.84,33.55,33.65,170475.0,31.5488,31.5861,31.3154,31.4088,170475.0
2020-07-28 09:40:00,33.65,33.7,33.57,33.64,126641.0,31.4088,31.4554,31.3341,31.3994,126641.0
2020-07-28 09:45:00,33.62,33.7,33.58,33.66,160332.0,31.3808,31.4554,31.3434,31.4181,160332.0
2020-07-28 09:50:00,33.66,33.75,33.64,33.69,165738.0,31.4181,31.5021,31.3994,31.4461,165738.0
2020-07-28 09:55:00,33.67,33.69,33.58,33.69,69802.0,31.4274,31.4461,31.3434,31.4461,69802.0
2020-07-28 10:00:00,33.69,33.86,33.67,33.85,94574.0,31.4461,31.6048,31.4274,31.5955,94574.0
2020-07-28 10:05:00,33.86,33.9,33.77,33.83,101671.0,31.6048,31.6421,31.5208,31.5768,101671.0
2020-07-28 10:10:00,33.82,33.89,33.79,33.84,76932.0,31.5675,31.6328,31.5395,31.5861,76932.0
2020-07-28 10:15:00,33.86,33.92,33.83,33.91,63380.0,31.6048,31.6608,31.5768,31.6515,63380.0
2020-07-28 10:20:00,33.9,33.93,33.85,33.93,113791.0,31.6421,31.6701,31.5955,31.6701,113791.0
2020-07-28 10:25:00,33.93,34.02,33.89,33.98,218167.0,31.6701,31.7541,31.6328,31.7168,218167.0
2020-07-28 10:30:00,33.99,34.01,33.92,33.97,87831.0,31.7261,31.7448,31.6608,31.7075,87831.0
2020-07-28 10:35:00,33.97,33.99,33.88,33.88,45476.0,31.7075,31.7261,31.6235,31.6235,45476.0
2020-07-28 10:40:00,33.88,33.89,33.7,33.72,75995.0,31.6235,31.6328,31.4554,31.4741,75995.0
2020-07-28 10:45:00,33.73,33.79,33.71,33.77,46973.0,31.4834,31.5395,31.4648,31.5208,46973.0
2020-07-28 10:50:00,33.77,33.78,33.72,33.73,35932.0,31.5208,31.5301,31.4741,31.4834,35932.0
2020-07-28 10:55:00,33.73,33.81,33.73,33.78,43700.0,31.4834,31.5581,31.4834,31.5301,43700.0
2020-07-28 11:00:00,33.78,33.82,33.73,33.73,51583.0,31.5301,31.5675,31.4834,31.4834,51583.0
2020-07-28 11:05:00,33.73,33.73,33.68,33.72,26688.0,31.4834,31.4834,31.4368,31.4741,26688.0
2020-07-28 11:10:00,33.72,33.89,33.71,33.88,87844.0,31.4741,31.6328,31.4648,31.6235,87844.0
2020-07-28 11:15:00,33.87,33.87,33.75,33.77,42701.0,31.6141,31.6141,31.5021,31.5208,42701.0
2020-07-28 11:20:00,33.78,33.79,33.77,33.77,15825.0,31.5301,31.5395,31.5208,31.5208,15825.0
2020-07-28 11:25:00,33.77,33.8,33.76,33.79,29283.0,31.5208,31.5488,31.5114,31.5395,29283.0
2020-07-28 11:30:00,33.79,33.81,33.77,33.79,27046.0,31.5395,31.5581,31.5208,31.5395,27046.0
2020-07-28 11:35:00,33.78,33.82,33.77,33.8,27425.0,31.5301,31.5675,31.5208,31.5488,27425.0
2020-07-28 11:40:00,33.8,33.82,33.74,33.76,31904.0,31.5488,31.5675,31.4928,31.5114,31904.0
2020-07-28 11:45:00,33.76,33.82,33.75,33.8,23115.0,31.5114,31.5675,31.5021,31.5488,23115.0
2020-07-28 11:50:00,33.8,33.84,33.8,33.84,25719.0,31.5488,31.5861,31.5488,31.5861,25719.0
2020-07-28 11:55:00,33.84,33.86,33.78,33.86,77417.0,31.5861,31.6048,31.5301,31.6048,77417.0
2020-07-28 12:00:00,33.86,33.9,33.83,33.88,29091.0,31.6048,31.6421,31.5768,31.6235,29091.0
2020-07-28 12:05:00,33.87,33.89,33.77,33.77,92494.0,31.6141,31.6328,31.5208,31.5208,92494.0
2020-07-28 12:10:00,33.76,33.78,33.75,33.76,29934.0,31.5114,31.5301,31.5021,31.5114,29934.0
2020-07-28 12:15:00,33.75,33.8,33.75,33.76,119688.0,31.5021,31.5488,31.5021,31.5114,119688.0
2020-07-28 12:20:00,33.76,33.77,33.75,33.77,32078.0,31.5114,31.5208,31.5021,31.5208,32078.0
2020-07-28 12:25:00,33.77,33.77,33.7,33.75,77490.0,31.5208,31.5208,31.4554,31.5021,77490.0
2020-07-28 12:30:00,33.75,33.75,33.69,33.7,112380.0,31.5021,31.5021,31.4461,31.4554,112380.0
2020-07-28 12:35:00,33.69,33.69,33.62,33.63,169070.0,31.4461,31.4461,31.3808,31.3901,169070.0
2020-07-28 12:40:00,33.63,33.63,33.57,33.57,110676.0,31.3901,31.3901,31.3341,31.3341,110676.0
2020-07-28 12:45:00,33.57,33.61,33.57,33.59,42458.0,31.3341,31.3714,31.3341,31.3528,42458.0
2020-07-28 12:50:00,33.59,33.63,33.59,33.62,91503.0,31.3528,31.3901,31.3528,31.3808,91503.0
2020-07-28 12:55:00,33.62,33.66,33.62,33.65,81929.0,31.3808,31.4181,31.3808,31.4088,81929.0
2020-07-28 13:00:00,33.65,33.68,33.63,33.68,59392.0,31.4088,31.4368,31.3901,31.4368,59392.0
2020-07-28 13:05:00,33.68,33.68,33.64,33.65,79676.0,31.4368,31.4368,31.3994,31.4088,79676.0
2020-07-28 13:10:00,33.65,33.65,33.58,33.59,60796.0,31.4088,31.4088,31.3434,31.3528,60796.0
2020-07-28 13:15:00,33.58,33.66,33.57,33.64,89286.0,31.3434,31.4181,31.3341,31.3994,89286.0
2020-07-28 13:20:00,33.65,33.66,33.64,33.65,29006.0,31.4088,31.4181,31.3994,31.4088,29006.0
2020-07-28 13:25:00,33.64,33.66,33.63,33.65,46301.0,31.3994,31.4181,31.3901,31.4088,46301.0
2020-07-28 13:30:00,33.65,33.66,33.64,33.66,40695.0,31.4088,31.4181,31.3994,31.4181,40695.0
2020-07-28 13:35:00,33.66,33.66,33.59,33.62,83724.0,31.4181,31.4181,31.3528,31.3808,83724.0
2020-07-28 13:40:00,33.62,33.65,33.62,33.65,59565.0,31.3808,31.4088,31.3808,31.4088,59565.0
2020-07-28 13:45:00,33.65,33.65,33.64,33.65,81783.0,31.4088,31.4088,31.3994,31.4088,81783.0
2020-07-28 13:50:00,33.65,33.68,33.64,33.65,93937.0,31.4088,31.4368,31.3994,31.4088,93937.0
2020-07-28 13:55:00,33.65,33.69,33.63,33.66,94106.0,31.4088,31.4461,31.3901,31.4181,94106.0
2020-07-28 14:00:00,33.66,33.75,33.65,33.75,101834.0,31.4181,31.5021,31.4088,31.5021,101834.0
2020-07-28 14:05:00,33.74,33.82,33.74,33.82,91301.0,31.4928,31.5675,31.4928,31.5675,91301.0
2020-07-28 14:10:00,33.82,33.82,33.76,33.78,65149.0,31.5675,31.5675,31.5114,31.5301,65149.0
2020-07-28 14:15:00,33.77,33.78,33.76,33.78,45000.0,31.5208,31.5301,31.5114,31.5301,45000.0
2020-07-28 14:20:00,33.77,33.79,33.76,33.78,47225.0,31.5208,31.5395,31.5114,31.5301,47225.0
2020-07-28 14:25:00,33.77,33.78,33.76,33.78,23635.0,31.5208,31.5301,31.5114,31.5301,23635.0
2020-07-28 14:30:00,33.78,33.81,33.77,33.81,58439.0,31.5301,31.5581,31.5208,31.5581,58439.0
2020-07-28 14:35:00,33.8,33.86,33.79,33.86,42529.0,31.5488,31.6048,31.5395,31.6048,42529.0
2020-07-28 14:40:00,33.86,33.86,33.8,33.81,76495.0,31.6048,31.6048,31.5488,31.5581,76495.0
2020-07-28 14:45:00,33.81,33.83,33.79,33.79,40110.0,31.5581,31.5768,31.5395,31.5395,40110.0
2020-07-28 14:50:00,33.8,33.82,33.77,33.82,38487.0,31.5488,31.5675,31.5208,31.5675,38487.0
2020-07-28 14:55:00,33.82,33.83,33.78,33.78,47161.0,31.5675,31.5768,31.5301,31.5301,47161.0
2020-07-28 15:00:00,33.79,33.81,33.78,33.8,64574.0,31.5395,31.5581,31.5301,31.5488,64574.0
2020-07-28 15:05:00,33.79,33.82,33.79,33.8,57369.0,31.5395,31.5675,31.5395,31.5488,57369.0
2020-07-28 15:10:00,33.8,33.85,33.8,33.84,120280.0,31.5488,31.5955,31.5488,31.5861,120280.0
2020-07-28 15:15:00,33.83,33.86,33.82,33.85,78631.0,31.5768,31.6048,31.5675,31.5955,78631.0
2020-07-28 15:20:00,33.86,33.86,33.78,33.8,30593.0,31.6048,31.6048,31.5301,31.5488,30593.0
2020-07-28 15:25:00,33.8,33.8,33.77,33.78,60905.0,31.5488,31.5488,31.5208,31.5301,60905.0
2020-07-28 15:30:00,33.78,33.83,33.76,33.76,82397.0,31.5301,31.5768,31.5114,31.5114,82397.0
2020-07-28 15:35:00,33.76,33.8,33.74,33.77,124136.0,31.5114,31.5488,31.4928,31.5208,124136.0
2020-07-28 15:40:00,33.76,33.79,33.73,33.75,101018.0,31.5114,31.5395,31.4834,31.5021,101018.0
2020-07-28 15:45:00,33.74,33.77,33.69,33.7,140240.0,31.4928,31.5208,31.4461,31.4554,140240.0
2020-07-28 15:50:00,33.69,33.73,33.66,33.7,176995.0,31.4461,31.4834,31.4181,31.4554,176995.0
2020-07-28 15:55:00,33.7,33.72,33.62,33.66,387689.0,31.4554,31.4741,31.3808,31.4181,387689.0
2020-07-29 09:30:00,33.71,33.81,33.57,33.77,171155.0,31.4648,31.5581,31.3341,31.5208,171155.0
2020-07-29 09:35:00,33.78,33.89,33.56,33.56,183998.0,31.5301,31.6328,31.3248,31.3248,183998.0
2020-07-29 09:40:00,33.57,33.74,33.56,33.73,60268.0,31.3341,31.4928,31.3248,31.4834,60268.0
2020-07-29 09:45:00,33.72,33.75,33.67,33.71,41349.0,31.4741,31.5021,31.4274,31.4648,41349.0
2020-07-29 09:50:00,33.72,33.72,33.56,33.62,58387.0,31.4741,31.4741,31.3248,31.3808,58387.0
2020-07-29 09:55:00,33.63,33.68,33.56,33.59,48073.0,31.3901,31.4368,31.3248,31.3528,48073.0
2020-07-29 10:00:00,33.6,33.62,33.54,33.55,95342.0,31.3621,31.3808,31.3061,31.3154,95342.0
2020-07-29 10:05:00,33.54,33.56,33.5,33.51,56583.0,31.3061,31.3248,31.2688,31.2781,56583.0
2020-07-29 10:10:00,33.51,33.58,33.5,33.56,75317.0,31.2781,31.3434,31.2688,31.3248,75317.0
2020-07-29 10:15:00,33.57,33.6,33.56,33.57,51380.0,31.3341,31.3621,31.3248,31.3341,51380.0
2020-07-29 10:20:00,33.58,33.68,33.57,33.68,66259.0,31.3434,31.4368,31.3341,31.4368,66259.0
2020-07-29 10:25:00,33.68,33.71,33.61,33.61,47115.0,31.4368,31.4648,31.3714,31.3714,47115.0
2020-07-29 10:30:00,33.61,33.61,33.52,33.55,74851.0,31.3714,31.3714,31.2874,31.3154,74851.0
2020-07-29 10:35:00,33.54,33.54,33.43,33.48,80202.0,31.3061,31.3061,31.2034,31.2501,80202.0
2020-07-29 10:40:00,33.49,33.51,33.47,33.49,40138.0,31.2594,31.2781,31.2408,31.2594,40138.0
2020-07-29 10:45:00,33.49,33.55,33.47,33.53,39057.0,31.2594,31.3154,31.2408,31.2968,39057.0
2020-07-29 10:50:00,33.54,33.54,33.47,33.5,35854.0,31.3061,31.3061,31.2408,31.2688,35854.0
2020-07-29 10:55:00,33.5,33.51,33.47,33.48,28308.0,31.2688,31.2781,31.2408,31.2501,28308.0
2020-07-29 11:00:00,33.49,33.58,33.48,33.57,35548.0,31.2594,31.3434,31.2501,31.3341,35548.0
2020-07-29 11:05:00,33.57,33.58,33.49,33.52,48768.0,31.3341,31.3434,31.2594,31.2874,48768.0
2020-07-29 11:10:00,33.52,33.53,33.49,33.52,24083.0,31.2874,31.2968,31.2594,31.2874,24083.0
2020-07-29 11:15:00,33.52,33.55,33.5,33.52,31543.0,31.2874,31.3154,31.2688,31.2874,31543.0
2020-07-29 11:20:00,33.52,33.52,33.47,33.48,45631.0,31.2874,31.2874,31.2408,31.2501,45631.0
2020-07-29 11:25:00,33.48,33.59,33.48,33.53,42120.0,31.2501,31.3528,31.2501,31.2968,42120.0
2020-07-29 11:30:00,33.52,33.54,33.51,33.52,29712.0,31.2874,31.3061,31.2781,31.2874,29712.0
2020-07-29 11:35:00,33.53,33.55,33.51,33.55,45382.0,31.2968,31.3154,31.2781,31.3154,45382.0
2020-07-29 11:40:00,33.54,33.55,33.52,33.54,36145.0,31.3061,31.3154,31.2874,31.3061,36145.0
2020-07-29 11:45:00,33.54,33.57,33.53,33.55,34198.0,31.3061,31.3341,31.2968,31.3154,34198.0
2020-07-29 11:50:00,33.55,33.57,33.54,33.56,53220.0,31.3154,31.3341,31.3061,31.3248,53220.0
2020-07-29 11:55:00,33.57,33.63,33.56,33.63,17341.0,31.3341,31.3901,31.3248,31.3901,17341.0
2020-07-29 12:00:00,33.63,33.68,33.61,33.67,62213.0,31.3901,31.4368,31.3714,31.4274,62213.0
2020-07-29 12:05:00,33.68,33.82,33.67,33.81,92956.0,31.4368,31.5675,31.4274,31.5581,92956.0
2020-07-29 12:10:00,33.81,33.82,33.76,33.78,60370.0,31.5581,31.5675,31.5114,31.5301,60370.0
2020-07-29 12:15:00,33.77,33.84,33.77,33.8,60970.0,31.5208,31.5861,31.5208,31.5488,60970.0
2020-07-29 12:20:00,33.8,33.85,33.8,33.85,57688.0,31.5488,31.5955,31.5488,31.5955,57688.0
2020-07-29 12:25:00,33.84,33.87,33.77,33.79,144782.0,31.5861,31.6141,31.5208,31.5395,144782.0
2020-07-29 12:30:00,33.78,33.79,33.74,33.75,74443.0,31.5301,31.5395,31.4928,31.5021,74443.0
2020-07-29 12:35:00,33.75,33.81,33.74,33.79,41322.0,31.5021,31.5581,31.4928,31.5395,41322.0
2020-07-29 12:40:00,33.79,33.88,33.78,33.88,35756.0,31.5395,31.6235,31.5301,31.6235,35756.0
2020-07-29 12:45:00,33.88,33.9,33.86,33.88,44769.0,31.6235,31.6421,31.6048,31.6235,44769.0
2020-07-29 12:50:00,33.88,33.89,33.85,33.89,39207.0,31.6235,31.6328,31.5955,31.6328,39207.0
2020-07-29 12:55:00,33.89,33.92,33.84,33.84,55551.0,31.6328,31.6608,31.5861,31.5861,55551.0
2020-07-29 13:00:00,33.84,33.88,33.79,33.88,44101.0,31.5861,31.6235,31.5395,31.6235,44101.0
2020-07-29 13:05:00,33.89,33.89,33.83,33.86,25388.0,31.6328,31.6328,31.5768,31.6048,25388.0
2020-07-29 13:10:00,33.87,33.87,33.81,33.84,23855.0,31.6141,31.6141,31.5581,31.5861,23855.0
2020-07-29 13:15:00,33.84,33.89,33.84,33.88,33346.0,31.5861,31.6328,31.5861,31.6235,33346.0
2020-07-29 13:20:00,33.88,33.96,33.87,33.93,51739.0,31.6235,31.6981,31.6141,31.6701,51739.0
2020-07-29 13:25:00,33.93,33.94,33.89,33.91,37044.0,31.6701,31.6795,31.6328,31.6515,37044.0
2020-07-29 13:30:00,33.91,33.97,33.89,33.95,51080.0,31.6515,31.7075,31.6328,31.6888,51080.0
2020-07-29 13:35:00,33.94,33.95,33.89,33.9,38033.0,31.6795,31.6888,31.6328,31.6421,38033.0
2020-07-29 13:40:00,33.9,33.91,33.88,33.91,45849.0,31.6421,31.6515,31.6235,31.6515,45849.0
2020-07-29 13:45:00,33.9,33.91,33.89,33.9,37743.0,31.6421,31.6515,31.6328,31.6421,37743.0
2020-07-29 13:50:00,33.9,33.92,33.89,33.91,29213.0,31.6421,31.6608,31.6328,31.6515,29213.0
2020-07-29 13:55:00,33.91,33.92,33.9,33.91,21525.0,31.6515,31.6608,31.6421,31.6515,21525.0
2020-07-29 14:00:00,33.92,33.96,33.88,33.95,86611.0,31.6608,31.6981,31.6235,31.6888,86611.0
2020-07-29 14:05:00,33.94,33.95,33.88,33.89,36026.0,31.6795,31.6888,31.6235,31.6328,36026.0
2020-07-29 14:10:00,33.88,33.89,33.81,33.84,75145.0,31.6235,31.6328,31.5581,31.5861,75145.0
2020-07-29 14:15:00,33.84,33.91,33.83,33.91,23289.0,31.5861,31.6515,31.5768,31.6515,23289.0
2020-07-29 14:20:00,33.9,33.9,33.82,33.84,92863.0,31.6421,31.6421,31.5675,31.5861,92863.0
2020-07-29 14:25:00,33.84,33.84,33.73,33.73,96287.0,31.5861,31.5861,31.4834,31.4834,96287.0
2020-07-29 14:30:00,33.74,33.79,33.73,33.79,71908.0,31.4928,31.5395,31.4834,31.5395,71908.0
2020-07-29 14:35:00,33.79,33.81,33.74,33.77,35920.0,31.5395,31.5581,31.4928,31.5208,35920.0
2020-07-29 14:40:00,33.77,33.84,33.76,33.82,67610.0,31.5208,31.5861,31.5114,31.5675,67610.0
2020-07-29 14:45:00,33.81,33.86,33.79,33.84,54468.0,31.5581,31.6048,31.5395,31.5861,54468.0
2020-07-29 14:50:00,33.83,33.9,33.82,33.9,51577.0,31.5768,31.6421,31.5675,31.6421,51577.0
2020-07-29 14:55:00,33.89,33.9,33.84,33.85,42297.0,31.6328,31.6421,31.5861,31.5955,42297.0
2020-07-29 15:00:00,33.86,33.89,33.83,33.86,59421.0,31.6048,31.6328,31.5768,31.6048,59421.0
2020-07-29 15:05:00,33.85,33.92,33.83,33.91,48913.0,31.5955,31.6608,31.5768,31.6515,48913.0
2020-07-29 15:10:00,33.91,33.98,33.9,33.95,35821.0,31.6515,31.7168,31.6421,31.6888,35821.0
2020-07-29 15:15:00,33.95,33.98,33.91,33.97,59368.0,31.6888,31.7168,31.6515,31.7075,59368.0
2020-07-29 15:20:00,33.98,34.01,33.97,33.98,49879.0,31.7168,31.7448,31.7075,31.7168,49879.0
2020-07-29 15:25:00,33.98,34.04,33.95,34.03,53571.0,31.7168,31.7728,31.6888,31.7635,53571.0
2020-07-29 15:30:00,34.03,34.11,34.02,34.06,91913.0,31.7635,31.8381,31.7541,31.7915,91913.0
2020-07-29 15:35:00,34.07,34.09,34.03,34.04,71847.0,31.8008,31.8195,31.7635,31.7728,71847.0
2020-07-29 15:40:00,34.04,34.05,34.0,34.02,60082.0,31.7728,31.7821,31.7355,31.7541,60082.0
2020-07-29 15:45:00,34.01,34.03,33.96,34.02,86611.0,31.7448,31.7635,31.6981,31.7541,86611.0
2020-07-29 15:50:00,34.02,34.03,33.97,33.98,152525.0,31.7541,31.7635,31.7075,31.7168,152525.0
2020-07-29 15:55:00,33.98,34.09,33.98,34.09,383549.0,31.7168,31.8195,31.7168,31.8195,383549.0
2020-07-30 09:30:00,33.44,33.65,33.34,33.36,145537.0,31.2128,31.4088,31.1194,31.1381,145537.0
2020-07-30 09:35:00,33.39,33.43,33.16,33.23,111140.0,31.1661,31.2034,30.9514,31.0167,111140.0
2020-07-30 09:40:00,33.22,33.27,32.98,33.03,206050.0,31.0074,31.0541,30.7834,30.8301,206050.0
2020-07-30 09:45:00,33.04,33.13,33.02,33.05,133998.0,30.8394,30.9234,30.8207,30.8487,133998.0
2020-07-30 09:50:00,33.04,33.15,32.99,33.06,180014.0,30.8394,30.9421,30.7927,30.8581,180014.0
2020-07-30 09:55:00,33.05,33.1,32.98,33.02,78159.0,30.8487,30.8954,30.7834,30.8207,78159.0
2020-07-30 10:00:00,33.01,33.02,32.89,33.0,129270.0,30.8114,30.8207,30.6994,30.8021,129270.0
2020-07-30 10:05:00,33.01,33.15,32.93,33.14,84765.0,30.8114,30.9421,30.7367,30.9327,84765.0
2020-07-30 10:10:00,33.14,33.31,33.11,33.3,115257.0,30.9327,31.0914,30.9047,31.0821,115257.0
2020-07-30 10:15:00,33.3,33.37,33.25,33.33,88676.0,31.0821,31.1474,31.0354,31.1101,88676.0
2020-07-30 10:20:00,33.32,33.45,33.3,33.44,119712.0,31.1008,31.2221,31.0821,31.2128,119712.0
2020-07-30 10:25:00,33.44,33.45,33.29,33.34,72544.0,31.2128,31.2221,31.0728,31.1194,72544.0
2020-07-30 10:30:00,33.34,33.38,33.31,33.36,59605.0,31.1194,31.1568,31.0914,31.1381,59605.0
2020-07-30 10:35:00,33.36,33.37,33.3,33.36,44450.0,31.1381,31.1474,31.0821,31.1381,44450.0
2020-07-30 10:40:00,33.37,33.41,33.3,33.34,51368.0,31.1474,31.1848,31.0821,31.1194,51368.0
2020-07-30 10:45:00,33.34,33.35,33.21,33.22,42296.0,31.1194,31.1288,30.9981,31.0074,42296.0
2020-07-30 10:50:00,33.22,33.33,33.22,33.29,61410.0,31.0074,31.1101,31.0074,31.0728,61410.0
2020-07-30 10:55:00,33.29,33.3,33.19,33.2,97799.0,31.0728,31.0821,30.9794,30.9887,97799.0
2020-07-30 11:00:00,33.19,33.23,33.14,33.22,175371.0,30.9794,31.0167,30.9327,31.0074,175371.0
2020-07-30 11:05:00,33.23,33.34,33.22,33.29,146727.0,31.0167,31.1194,31.0074,31.0728,146727.0
2020-07-30 11:10:00,33.29,33.51,33.28,33.48,81504.0,31.0728,31.2781,31.0634,31.2501,81504.0
2020-07-30 11:15:00,33.49,33.5,33.43,33.47,63076.0,31.2594,31.2688,31.2034,31.2408,63076.0
2020-07-30 11:20:00,33.48,33.51,33.42,33.5,111247.0,31.2501,31.2781,31.1941,31.2688,111247.0
2020-07-30 11:25:00,33.49,33.52,33.42,33.44,56717.0,31.2594,31.2874,31.1941,31.2128,56717.0
2020-07-30 11:30:00,33.44,33.46,33.38,33.46,36853.0,31.2128,31.2314,31.1568,31.2314,36853.0
2020-07-30 11:35:00,33.46,33.51,33.43,33.45,64388.0,31.2314,31.2781,31.2034,31.2221,64388.0
2020-07-30 11:40:00,33.45,33.46,33.42,33.44,50306.0,31.2221,31.2314,31.1941,31.2128,50306.0
2020-07-30 11:45:00,33.45,33.46,33.41,33.41,44559.0,31.2221,31.2314,31.1848,31.1848,44559.0
2020-07-30 11:50:00,33.42,33.42,33.37,33.41,34241.0,31.1941,31.1941,31.1474,31.1848,34241.0
2020-07-30 11:55:00,33.41,33.42,33.38,33.41,95696.0,31.1848,31.1941,31.1568,31.1848,95696.0
2020-07-30 12:00:00,33.41,33.48,33.38,33.42,72918.0,31.1848,31.2501,31.1568,31.1941,72918.0
2020-07-30 12:05:00,33.43,33.46,33.38,33.4,35355.0,31.2034,31.2314,31.1568,31.1754,35355.0
2020-07-30 12:10:00,33.39,33.39,33.34,33.36,38054.0,31.1661,31.1661,31.1194,31.1381,38054.0
2020-07-30 12:15:00,33.36,33.48,33.36,33.44,107385.0,31.1381,31.2501,31.1381,31.2128,107385.0
2020-07-30 12:20:00,33.43,33.46,33.39,33.46,45040.0,31.2034,31.2314,31.1661,31.2314,45040.0
2020-07-30 12:25:00,33.45,33.46,33.42,33.46,22322.0,31.2221,31.2314,31.1941,31.2314,22322.0
2020-07-30 12:30:00,33.46,33.58,33.46,33.56,29969.0,31.2314,31.3434,31.2314,31.3248,29969.0
2020-07-30 12:35:00,33.55,33.59,33.54,33.57,28152.0,31.3154,31.3528,31.3061,31.3341,28152.0
2020-07-30 12:40:00,33.57,33.58,33.45,33.45,55420.0,31.3341,31.3434,31.2221,31.2221,55420.0
2020-07-30 12:45:00,33.45,33.49,33.45,33.48,18977.0,31.2221,31.2594,31.2221,31.2501,18977.0
2020-07-30 12:50:00,33.49,33.5,33.46,33.5,19292.0,31.2594,31.2688,31.2314,31.2688,19292.0
2020-07-30 12:55:00,33.5,33.56,33.48,33.52,35159.0,31.2688,31.3248,31.2501,31.2874,35159.0
2020-07-30 13:00:00,33.53,33.55,33.51,33.55,21193.0,31.2968,31.3154,31.2781,31.3154,21193.0
2020-07-30 13:05:00,33.55,33.57,33.52,33.53,37000.0,31.3154,31.3341,31.2874,31.2968,37000.0
2020-07-30 13:10:00,33.53,33.56,33.52,33.56,12440.0,31.2968,31.3248,31.2874,31.3248,12440.0
2020-07-30 13:15:00,33.55,33.57,33.53,33.57,16414.0,31.3154,31.3341,31.2968,31.3341,16414.0
2020-07-30 13:20:00,33.56,33.56,33.46,33.47,39651.0,31.3248,31.3248,31.2314,31.2408,39651.0
2020-07-30 13:25:00,33.47,33.47,33.42,33.44,29941.0,31.2408,31.2408,31.1941,31.2128,29941.0
2020-07-30 13:30:00,33.44,33.44,33.4,33.43,24735.0,31.2128,31.2128,31.1754,31.2034,24735.0
2020-07-30 13:35:00,33.43,33.45,33.4,33.4,31366.0,31.2034,31.2221,31.1754,31.1754,31366.0
2020-07-30 13:40:00,33.41,33.42,33.39,33.41,27943.0,31.1848,31.1941,31.1661,31.1848,27943.0
2020-07-30 13:45:00,33.4,33.43,33.37,33.38,24238.0,31.1754,31.2034,31.1474,31.1568,24238.0
2020-07-30 13:50:00,33.39,33.41,33.37,33.4,26030.0,31.1661,31.1848,31.1474,31.1754,26030.0
2020-07-30 13:55:00,33.4,33.4,33.34,33.38,38183.0,31.1754,31.1754,31.1194,31.1568,38183.0
2020-07-30 14:00:00,33.38,33.41,33.35,33.41,33232.0,31.1568,31.1848,31.1288,31.1848,33232.0
2020-07-30 14:05:00,33.41,33.49,33.4,33.48,39587.0,31.1848,31.2594,31.1754,31.2501,39587.0
2020-07-30 14:10:00,33.48,33.53,33.47,33.52,36532.0,31.2501,31.2968,31.2408,31.2874,36532.0
2020-07-30 14:15:00,33.52,33.55,33.48,33.49,60948.0,31.2874,31.3154,31.2501,31.2594,60948.0
2020-07-30 14:20:00,33.49,33.58,33.48,33.55,28100.0,31.2594,31.3434,31.2501,31.3154,28100.0
2020-07-30 14:25:00,33.56,33.56,33.5,33.54,30612.0,31.3248,31.3248,31.2688,31.3061,30612.0
2020-07-30 14:30:00,33.54,33.58,33.53,33.57,27466.0,31.3061,31.3434,31.2968,31.3341,27466.0
2020-07-30 14:35:00,33.57,33.6,33.56,33.59,19462.0,31.3341,31.3621,31.3248,31.3528,19462.0
2020-07-30 14:40:00,33.59,33.66,33.58,33.63,33860.0,31.3528,31.4181,31.3434,31.3901,33860.0
2020-07-30 14:45:00,33.63,33.65,33.61,33.64,30605.0,31.3901,31.4088,31.3714,31.3994,30605.0
2020-07-30 14:50:00,33.63,33.64,33.57,33.58,45466.0,31.3901,31.3994,31.3341,31.3434,45466.0
2020-07-30 14:55:00,33.58,33.62,33.57,33.61,30242.0,31.3434,31.3808,31.3341,31.3714,30242.0
2020-07-30 15:00:00,33.62,33.66,33.61,33.62,43061.0,31.3808,31.4181,31.3714,31.3808,43061.0
2020-07-30 15:05:00,33.62,33.62,33.57,33.58,54003.0,31.3808,31.3808,31.3341,31.3434,54003.0
2020-07-30 15:10:00,33.58,33.59,33.54,33.56,52090.0,31.3434,31.3528,31.3061,31.3248,52090.0
2020-07-30 15:15:00,33.57,33.62,33.52,33.61,66187.0,31.3341,31.3808,31.2874,31.3714,66187.0
2020-07-30 15:20:00,33.61,33.65,33.57,33.63,58203.0,31.3714,31.4088,31.3341,31.3901,58203.0
2020-07-30 15:25:00,33.63,33.65,33.61,33.62,145208.0,31.3901,31.4088,31.3714,31.3808,145208.0
2020-07-30 15:30:00,33.62,33.72,33.61,33.69,122925.0,31.3808,31.4741,31.3714,31.4461,122925.0
2020-07-30 15:35:00,33.68,33.73,33.66,33.67,129126.0,31.4368,31.4834,31.4181,31.4274,129126.0
2020-07-30 15:40:00,33.67,33.7,33.64,33.68,117365.0,31.4274,31.4554,31.3994,31.4368,117365.0
2020-07-30 15:45:00,33.68,33.7,33.66,33.66,126171.0,31.4368,31.4554,31.4181,31.4181,126171.0
2020-07-30 15:50:00,33.67,33.69,33.53,33.56,211761.0,31.4274,31.4461,31.2968,31.3248,211761.0
2020-07-30 15:55:00,33.56,33.59,33.53,33.58,412933.0,31.3248,31.3528,31.2968,31.3434,412933.0
2020-07-31 09:30:00,33.43,33.47,33.05,33.22,270541.0,31.2034,31.2408,30.8487,31.0074,270541.0
2020-07-31 09:35:00,33.23,33.37,33.12,33.37,205419.0,31.0167,31.1474,30.9141,31.1474,205419.0
2020-07-31 09:40:00,33.36,33.37,33.24,33.29,162318.0,31.1381,31.1474,31.0261,31.0728,162318.0
2020-07-31 09:45:00,33.29,33.3,33.12,33.25,141249.0,31.0728,31.0821,30.9141,31.0354,141249.0
2020-07-31 09:50:00,33.25,33.38,33.22,33.34,97389.0,31.0354,31.1568,31.0074,31.1194,97389.0
2020-07-31 09:55:00,33.33,33.44,33.22,33.23,162657.0,31.1101,31.2128,31.0074,31.0167,162657.0
2020-07-31 10:00:00,33.23,33.24,33.09,33.14,151875.0,31.0167,31.0261,30.8861,30.9327,151875.0
2020-07-31 10:05:00,33.14,33.21,33.12,33.19,241590.0,30.9327,30.9981,30.9141,30.9794,241590.0
2020-07-31 10:10:00,33.17,33.22,33.13,33.18,125791.0,30.9607,31.0074,30.9234,30.9701,125791.0
2020-07-31 10:15:00,33.19,33.21,33.06,33.06,118847.0,30.9794,30.9981,30.8581,30.8581,118847.0
2020-07-31 10:20:00,33.06,33.14,33.0,33.13,66381.0,30.8581,30.9327,30.8021,30.9234,66381.0
2020-07-31 10:25:00,33.13,33.13,33.03,33.08,67300.0,30.9234,30.9234,30.8301,30.8767,67300.0
2020-07-31 10:30:00,33.08,33.1,32.97,32.98,57932.0,30.8767,30.8954,30.7741,30.7834,57932.0
2020-07-31 10:35:00,32.99,33.08,32.97,33.04,65109.0,30.7927,30.8767,30.7741,30.8394,65109.0
2020-07-31 10:40:00,33.05,33.08,33.01,33.05,63038.0,30.8487,30.8767,30.8114,30.8487,63038.0
2020-07-31 10:45:00,33.03,33.05,32.98,33.02,57416.0,30.8301,30.8487,30.7834,30.8207,57416.0
2020-07-31 10:50:00,33.02,33.06,32.99,33.02,80396.0,30.8207,30.8581,30.7927,30.8207,80396.0
2020-07-31 10:55:00,33.02,33.1,33.0,33.1,78807.0,30.8207,30.8954,30.8021,30.8954,78807.0
2020-07-31 11:00:00,33.09,33.1,32.99,33.0,116135.0,30.8861,30.8954,30.7927,30.8021,116135.0
2020-07-31 11:05:00,33.0,33.03,32.98,33.0,182248.0,30.8021,30.8301,30.7834,30.8021,182248.0
2020-07-31 11:10:00,33.0,33.04,32.96,33.04,47060.0,30.8021,30.8394,30.7647,30.8394,47060.0
2020-07-31 11:15:00,33.03,33.1,33.0,33.09,269324.0,30.8301,30.8954,30.8021,30.8861,269324.0
2020-07-31 11:20:00,33.09,33.14,33.03,33.09,121409.0,30.8861,30.9327,30.8301,30.8861,121409.0
2020-07-31 11:25:00,33.11,33.13,33.09,33.12,44107.0,30.9047,30.9234,30.8861,30.9141,44107.0
2020-07-31 11:30:00,33.12,33.13,33.03,33.05,38462.0,30.9141,30.9234,30.8301,30.8487,38462.0
2020-07-31 11:35:00,33.05,33.05,33.0,33.04,31815.0,30.8487,30.8487,30.8021,30.8394,31815.0
2020-07-31 11:40:00,33.04,33.06,32.98,33.0,51124.0,30.8394,30.8581,30.7834,30.8021,51124.0
2020-07-31 11:45:00,33.0,33.05,32.99,33.02,45573.0,30.8021,30.8487,30.7927,30.8207,45573.0
2020-07-31 11:50:00,33.02,33.03,32.96,32.98,49106.0,30.8207,30.8301,30.7647,30.7834,49106.0
2020-07-31 11:55:00,32.99,33.01,32.96,33.0,53164.0,30.7927,30.8114,30.7647,30.8021,53164.0
2020-07-31 12:00:00,33.0,33.0,32.88,32.92,159672.0,30.8021,30.8021,30.6901,30.7274,159672.0
2020-07-31 12:05:00,32.92,32.95,32.89,32.9,66231.0,30.7274,30.7554,30.6994,30.7087,66231.0
2020-07-31 12:10:00,32.9,32.97,32.89,32.95,88496.0,30.7087,30.7741,30.6994,30.7554,88496.0
2020-07-31 12:15:00,32.94,32.95,32.83,32.84,106006.0,30.7461,30.7554,30.6434,30.6527,106006.0
2020-07-31 12:20:00,32.84,32.89,32.81,32.88,72307.0,30.6527,30.6994,30.6247,30.6901,72307.0
2020-07-31 12:25:00,32.87,32.89,32.85,32.89,35965.0,30.6807,30.6994,30.6621,30.6994,35965.0
2020-07-31 12:30:00,32.88,32.91,32.85,32.85,51720.0,30.6901,30.7181,30.6621,30.6621,51720.0
2020-07-31 12:35:00,32.85,32.85,32.81,32.83,44419.0,30.6621,30.6621,30.6247,30.6434,44419.0
2020-07-31 12:40:00,32.83,32.83,32.76,32.77,58771.0,30.6434,30.6434,30.5781,30.5874,58771.0
2020-07-31 12:45:00,32.77,32.78,32.73,32.75,49930.0,30.5874,30.5967,30.5501,30.5687,49930.0
2020-07-31 12:50:00,32.75,32.78,32.72,32.74,36286.0,30.5687,30.5967,30.5407,30.5594,36286.0
2020-07-31 12:55:00,32.75,32.77,32.69,32.72,195324.0,30.5687,30.5874,30.5127,30.5407,195324.0
2020-07-31 13:00:00,32.71,32.74,32.69,32.71,34564.0,30.5314,30.5594,30.5127,30.5314,34564.0
2020-07-31 13:05:00,32.7,32.78,32.7,32.76,37038.0,30.522,30.5967,30.522,30.5781,37038.0
2020-07-31 13:10:00,32.76,32.8,32.68,32.69,140152.0,30.5781,30.6154,30.5034,30.5127,140152.0
2020-07-31 13:15:00,32.69,32.69,32.66,32.69,50195.0,30.5127,30.5127,30.4847,30.5127,50195.0
2020-07-31 13:20:00,32.69,32.75,32.68,32.73,36434.0,30.5127,30.5687,30.5034,30.5501,36434.0
2020-07-31 13:25:00,32.74,32.8,32.74,32.8,47519.0,30.5594,30.6154,30.5594,30.6154,47519.0
2020-07-31 13:30:00,32.8,32.8,32.76,32.76,28846.0,30.6154,30.6154,30.5781,30.5781,28846.0
2020-07-31 13:35:00,32.77,32.81,32.76,32.8,16023.0,30.5874,30.6247,30.5781,30.6154,16023.0
2020-07-31 13:40:00,32.8,32.83,32.8,32.83,23756.0,30.6154,30.6434,30.6154,30.6434,23756.0
2020-07-31 13:45:00,32.82,32.87,32.81,32.87,19836.0,30.6341,30.6807,30.6247,30.6807,19836.0
2020-07-31 13:50:00,32.87,32.93,32.87,32.92,24918.0,30.6807,30.7367,30.6807,30.7274,24918.0
2020-07-31 13:55:00,32.92,32.96,32.89,32.95,72658.0,30.7274,30.7647,30.6994,30.7554,72658.0
2020-07-31 14:00:00,32.96,32.99,32.94,32.97,44411.0,30.7647,30.7927,30.7461,30.7741,44411.0
2020-07-31 14:05:00,32.97,32.97,32.91,32.91,45344.0,30.7741,30.7741,30.7181,30.7181,45344.0
2020-07-31 14:10:00,32.91,32.91,32.84,32.86,33685.0,30.7181,30.7181,30.6527,30.6714,33685.0
2020-07-31 14:15:00,32.85,32.87,32.83,32.84,45171.0,30.6621,30.6807,30.6434,30.6527,45171.0
2020-07-31 14:20:00,32.84,32.86,32.83,32.86,41398.0,30.6527,30.6714,30.6434,30.6714,41398.0
2020-07-31 14:25:00,32.86,32.86,32.77,32.81,66055.0,30.6714,30.6714,30.5874,30.6247,66055.0
2020-07-31 14:30:00,32.82,32.83,32.8,32.83,66403.0,30.6341,30.6434,30.6154,30.6434,66403.0
2020-07-31 14:35:00,32.83,32.86,32.81,32.85,87616.0,30.6434,30.6714,30.6247,30.6621,87616.0
2020-07-31 14:40:00,32.84,32.88,32.84,32.86,72959.0,30.6527,30.6901,30.6527,30.6714,72959.0
2020-07-31 14:45:00,32.85,32.99,32.85,32.94,62759.0,30.6621,30.7927,30.6621,30.7461,62759.0
2020-07-31 14:50:00,32.95,32.98,32.94,32.95,33009.0,30.7554,30.7834,30.7461,30.7554,33009.0
2020-07-31 14:55:00,32.95,32.99,32.93,32.98,47923.0,30.7554,30.7927,30.7367,30.7834,47923.0
2020-07-31 15:00:00,32.98,33.0,32.96,33.0,96118.0,30.7834,30.8021,30.7647,30.8021,96118.0
2020-07-31 15:05:00,33.0,33.01,32.97,33.0,36059.0,30.8021,30.8114,30.7741,30.8021,36059.0
2020-07-31 15:10:00,33.0,33.0,32.93,32.93,37466.0,30.8021,30.8021,30.7367,30.7367,37466.0
2020-07-31 15:15:00,32.94,32.94,32.87,32.9,264582.0,30.7461,30.7461,30.6807,30.7087,264582.0
2020-07-31 15:20:00,32.9,32.9,32.85,32.9,304494.0,30.7087,30.7087,30.6621,30.7087,304494.0
2020-07-31 15:25:00,32.9,32.92,32.88,32.9,39991.0,30.7087,30.7274,30.6901,30.7087,39991.0
2020-07-31 15:30:00,32.91,32.91,32.83,32.84,217753.0,30.7181,30.7181,30.6434,30.6527,217753.0
2020-07-31 15:35:00,32.84,32.89,32.83,32.85,206889.0,30.6527,30.6994,30.6434,30.6621,206889.0
2020-07-31 15:40:00,32.85,32.91,32.84,32.9,148594.0,30.6621,30.7181,30.6527,30.7087,148594.0
2020-07-31 15:45:00,32.9,33.01,32.89,33.0,233452.0,30.7087,30.8114,30.6994,30.8021,233452.0
2020-07-31 15:50:00,33.01,33.13,33.0,33.05,314240.0,30.8114,30.9234,30.8021,30.8487,314240.0
2020-07-31 15:55:00,33.05,33.16,32.99,33.15,655233.0,30.8487,30.9514,30.7927,30.9421,655233.0
2020-08-03 09:30:00,33.28,33.28,32.9,32.98,259195.0,31.0634,31.0634,30.7087,30.7834,259195.0
2020-08-03 09:35:00,32.98,33.02,32.86,32.89,99080.0,30.7834,30.8207,30.6714,30.6994,99080.0
2020-08-03 09:40:00,32.89,32.91,32.79,32.82,85042.0,30.6994,30.7181,30.6061,30.6341,85042.0
2020-08-03 09:45:00,32.82,33.09,32.82,33.09,111094.0,30.6341,30.8861,30.6341,30.8861,111094.0
2020-08-03 09:50:00,33.09,33.24,33.09,33.23,50476.0,30.8861,31.0261,30.8861,31.0167,50476.0
2020-08-03 09:55:00,33.22,33.25,33.14,33.2,57987.0,31.0074,31.0354,30.9327,30.9887,57987.0
2020-08-03 10:00:00,33.2,33.4,33.17,33.37,101264.0,30.9887,31.1754,30.9607,31.1474,101264.0
2020-08-03 10:05:00,33.37,33.45,33.36,33.41,73710.0,31.1474,31.2221,31.1381,31.1848,73710.0
2020-08-03 10:10:00,33.42,33.47,33.4,33.44,76180.0,31.1941,31.2408,31.1754,31.2128,76180.0
2020-08-03 10:15:00,33.44,33.54,33.44,33.52,57281.0,31.2128,31.3061,31.2128,31.2874,57281.0
2020-08-03 10:20:00,33.52,33.58,33.5,33.58,96291.0,31.2874,31.3434,31.2688,31.3434,96291.0
2020-08-03 10:25:00,33.57,33.59,33.48,33.52,52548.0,31.3341,31.3528,31.2501,31.2874,52548.0
2020-08-03 10:30:00,33.52,33.57,33.5,33.53,40130.0,31.2874,31.3341,31.2688,31.2968,40130.0
2020-08-03 10:35:00,33.52,33.57,33.48,33.49,35598.0,31.2874,31.3341,31.2501,31.2594,35598.0
2020-08-03 10:40:00,33.48,33.55,33.46,33.48,42328.0,31.2501,31.3154,31.2314,31.2501,42328.0
2020-08-03 10:45:00,33.47,33.5,33.44,33.49,38205.0,31.2408,31.2688,31.2128,31.2594,38205.0
2020-08-03 10:50:00,33.49,33.49,33.45,33.45,29584.0,31.2594,31.2594,31.2221,31.2221,29584.0
2020-08-03 10:55:00,33.46,33.49,33.41,33.47,33542.0,31.2314,31.2594,31.1848,31.2408,33542.0
2020-08-03 11:00:00,33.48,33.5,33.42,33.47,36689.0,31.2501,31.2688,31.1941,31.2408,36689.0
2020-08-03 11:05:00,33.47,33.49,33.42,33.43,47055.0,31.2408,31.2594,31.1941,31.2034,47055.0
2020-08-03 11:10:00,33.41,33.44,33.37,33.44,50563.0,31.1848,31.2128,31.1474,31.2128,50563.0
2020-08-03 11:15:00,33.43,33.48,33.39,33.4,79070.0,31.2034,31.2501,31.1661,31.1754,79070.0
2020-08-03 11:20:00,33.4,33.49,33.4,33.41,45002.0,31.1754,31.2594,31.1754,31.1848,45002.0
2020-08-03 11:25:00,33.42,33.49,33.41,33.45,61521.0,31.1941,31.2594,31.1848,31.2221,61521.0
2020-08-03 11:30:00,33.44,33.47,33.41,33.45,48159.0,31.2128,31.2408,31.1848,31.2221,48159.0
2020-08-03 11:35:00,33.44,33.48,33.43,33.47,110521.0,31.2128,31.2501,31.2034,31.2408,110521.0
2020-08-03 11:40:00,33.47,33.62,33.46,33.62,98525.0,31.2408,31.3808,31.2314,31.3808,98525.0
2020-08-03 11:45:00,33.62,33.62,33.54,33.55,63303.0,31.3808,31.3808,31.3061,31.3154,63303.0
2020-08-03 11:50:00,33.55,33.56,33.51,33.54,49299.0,31.3154,31.3248,31.2781,31.3061,49299.0
2020-08-03 11:55:00,33.54,33.54,33.45,33.45,51387.0,31.3061,31.3061,31.2221,31.2221,51387.0
2020-08-03 12:00:00,33.44,33.49,33.42,33.43,37338.0,31.2128,31.2594,31.1941,31.2034,37338.0
2020-08-03 12:05:00,33.43,33.51,33.43,33.49,36094.0,31.2034,31.2781,31.2034,31.2594,36094.0
2020-08-03 12:10:00,33.49,33.54,33.48,33.51,44589.0,31.2594,31.3061,31.2501,31.2781,44589.0
2020-08-03 12:15:00,33.51,33.51,33.46,33.48,28287.0,31.2781,31.2781,31.2314,31.2501,28287.0
2020-08-03 12:20:00,33.48,33.49,33.45,33.46,30359.0,31.2501,31.2594,31.2221,31.2314,30359.0
2020-08-03 12:25:00,33.46,33.46,33.36,33.36,40598.0,31.2314,31.2314,31.1381,31.1381,40598.0
2020-08-03 12:30:00,33.37,33.41,33.34,33.38,38184.0,31.1474,31.1848,31.1194,31.1568,38184.0
2020-08-03 12:35:00,33.38,33.39,33.33,33.36,48106.0,31.1568,31.1661,31.1101,31.1381,48106.0
2020-08-03 12:40:00,33.37,33.39,33.34,33.39,89972.0,31.1474,31.1661,31.1194,31.1661,89972.0
2020-08-03 12:45:00,33.39,33.41,33.37,33.4,56055.0,31.1661,31.1848,31.1474,31.1754,56055.0
2020-08-03 12:50:00,33.4,33.45,33.38,33.44,29137.0,31.1754,31.2221,31.1568,31.2128,29137.0
2020-08-03 12:55:00,33.44,33.46,33.41,33.41,18817.0,31.2128,31.2314,31.1848,31.1848,18817.0
2020-08-03 13:00:00,33.41,33.46,33.41,33.44,15142.0,31.1848,31.2314,31.1848,31.2128,15142.0
2020-08-03 13:05:00,33.44,33.44,33.37,33.38,22217.0,31.2128,31.2128,31.1474,31.1568,22217.0
2020-08-03 13:10:00,33.38,33.39,33.35,33.37,24753.0,31.1568,31.1661,31.1288,31.1474,24753.0
2020-08-03 13:15:00,33.38,33.39,33.36,33.39,31468.0,31.1568,31.1661,31.1381,31.1661,31468.0
2020-08-03 13:20:00,33.38,33.43,33.36,33.43,20654.0,31.1568,31.2034,31.1381,31.2034,20654.0
2020-08-03 13:25:00,33.43,33.45,33.41,33.45,47717.0,31.2034,31.2221,31.1848,31.2221,47717.0
2020-08-03 13:30:00,33.44,33.5,33.43,33.5,95761.0,31.2128,31.2688,31.2034,31.2688,95761.0
2020-08-03 13:35:00,33.5,33.54,33.49,33.53,37041.0,31.2688,31.3061,31.2594,31.2968,37041.0
2020-08-03 13:40:00,33.54,33.54,33.49,33.52,48165.0,31.3061,31.3061,31.2594,31.2874,48165.0
2020-08-03 13:45:00,33.52,33.52,33.43,33.46,25736.0,31.2874,31.2874,31.2034,31.2314,25736.0
2020-08-03 13:50:00,33.46,33.49,33.43,33.48,17016.0,31.2314,31.2594,31.2034,31.2501,17016.0
2020-08-03 13:55:00,33.48,33.49,33.47,33.48,26644.0,31.2501,31.2594,31.2408,31.2501,26644.0
2020-08-03 14:00:00,33.47,33.49,33.45,33.46,49392.0,31.2408,31.2594,31.2221,31.2314,49392.0
2020-08-03 14:05:00,33.45,33.48,33.44,33.44,41674.0,31.2221,31.2501,31.2128,31.2128,41674.0
2020-08-03 14:10:00,33.45,33.46,33.42,33.45,38755.0,31.2221,31.2314,31.1941,31.2221,38755.0
2020-08-03 14:15:00,33.45,33.46,33.43,33.45,44006.0,31.2221,31.2314,31.2034,31.2221,44006.0
2020-08-03 14:20:00,33.45,33.51,33.45,33.48,67916.0,31.2221,31.2781,31.2221,31.2501,67916.0
2020-08-03 14:25:00,33.48,33.48,33.45,33.48,28827.0,31.2501,31.2501,31.2221,31.2501,28827.0
2020-08-03 14:30:00,33.48,33.49,33.44,33.45,35684.0,31.2501,31.2594,31.2128,31.2221,35684.0
2020-08-03 14:35:00,33.46,33.49,33.43,33.45,65463.0,31.2314,31.2594,31.2034,31.2221,65463.0
2020-08-03 14:40:00,33.44,33.44,33.4,33.43,63480.0,31.2128,31.2128,31.1754,31.2034,63480.0
2020-08-03 14:45:00,33.43,33.46,33.41,33.44,20816.0,31.2034,31.2314,31.1848,31.2128,20816.0
2020-08-03 14:50:00,33.44,33.45,33.41,33.44,22011.0,31.2128,31.2221,31.1848,31.2128,22011.0
2020-08-03 14:55:00,33.44,33.45,33.39,33.41,26987.0,31.2128,31.2221,31.1661,31.1848,26987.0
2020-08-03 15:00:00,33.42,33.43,33.38,33.39,56702.0,31.1941,31.2034,31.1568,31.1661,56702.0
2020-08-03 15:05:00,33.39,33.41,33.32,33.35,148177.0,31.1661,31.1848,31.1008,31.1288,148177.0
2020-08-03 15:10:00,33.35,33.35,33.32,33.33,40754.0,31.1288,31.1288,31.1008,31.1101,40754.0
2020-08-03 15:15:00,33.33,33.34,33.3,33.32,73273.0,31.1101,31.1194,31.0821,31.1008,73273.0
2020-08-03 15:20:00,33.32,33.33,33.3,33.31,38109.0,31.1008,31.1101,31.0821,31.0914,38109.0
2020-08-03 15:25:00,33.32,33.34,33.31,33.33,46951.0,31.1008,31.1194,31.0914,31.1101,46951.0
2020-08-03 15:30:00,33.33,33.35,33.24,33.26,112106.0,31.1101,31.1288,31.0261,31.0448,112106.0
2020-08-03 15:35:00,33.27,33.29,33.25,33.27,38738.0,31.0541,31.0728,31.0354,31.0541,38738.0
2020-08-03 15:40:00,33.27,33.3,33.25,33.28,53666.0,31.0541,31.0821,31.0354,31.0634,53666.0
2020-08-03 15:45:00,33.28,33.31,33.24,33.29,109723.0,31.0634,31.0914,31.0261,31.0728,109723.0
2020-08-03 15:50:00,33.29,33.35,33.25,33.34,165501.0,31.0728,31.1288,31.0354,31.1194,165501.0
2020-08-03 15:55:00,33.34,33.35,33.31,33.33,238692.0,31.1194,31.1288,31.0914,31.1101,238692.0
2020-08-04 09:30:00,33.11,33.57,33.11,33.51,243912.0,30.9047,31.3341,30.9047,31.2781,243912.0
2020-08-04 09:35:00,33.52,33.68,33.48,33.65,84294.0,31.2874,31.4368,31.2501,31.4088,84294.0
2020-08-04 09:40:00,33.66,33.67,33.46,33.5,75391.0,31.4181,31.4274,31.2314,31.2688,75391.0
2020-08-04 09:45:00,33.5,33.56,33.33,33.34,92728.0,31.2688,31.3248,31.1101,31.1194,92728.0
2020-08-04 09:50:00,33.33,33.38,33.27,33.34,45105.0,31.1101,31.1568,31.0541,31.1194,45105.0
2020-08-04 09:55:00,33.34,33.41,33.31,33.32,57994.0,31.1194,31.1848,31.0914,31.1008,57994.0
2020-08-04 10:00:00,33.32,33.43,33.3,33.37,110516.0,31.1008,31.2034,31.0821,31.1474,110516.0
2020-08-04 10:05:00,33.37,33.37,33.31,33.36,33748.0,31.1474,31.1474,31.0914,31.1381,33748.0
2020-08-04 10:10:00,33.36,33.4,33.34,33.37,26837.0,31.1381,31.1754,31.1194,31.1474,26837.0
2020-08-04 10:15:00,33.37,33.51,33.36,33.44,71885.0,31.1474,31.2781,31.1381,31.2128,71885.0
2020-08-04 10:20:00,33.44,33.44,33.31,33.34,47621.0,31.2128,31.2128,31.0914,31.1194,47621.0
2020-08-04 10:25:00,33.34,33.4,33.27,33.3,54835.0,31.1194,31.1754,31.0541,31.0821,54835.0
2020-08-04 10:30:00,33.29,33.3,33.22,33.3,43276.0,31.0728,31.0821,31.0074,31.0821,43276.0
2020-08-04 10:35:00,33.3,33.33,33.27,33.32,46596.0,31.0821,31.1101,31.0541,31.1008,46596.0
2020-08-04 10:40:00,33.3,33.37,33.26,33.28,50456.0,31.0821,31.1474,31.0448,31.0634,50456.0
2020-08-04 10:45:00,33.3,33.35,33.28,33.33,30239.0,31.0821,31.1288,31.0634,31.1101,30239.0
2020-08-04 10:50:00,33.33,33.4,33.32,33.38,42357.0,31.1101,31.1754,31.1008,31.1568,42357.0
2020-08-04 10:55:00,33.38,33.42,33.36,33.42,50159.0,31.1568,31.1941,31.1381,31.1941,50159.0
2020-08-04 11:00:00,33.41,33.5,33.41,33.46,73269.0,31.1848,31.2688,31.1848,31.2314,73269.0
2020-08-04 11:05:00,33.45,33.52,33.44,33.48,53413.0,31.2221,31.2874,31.2128,31.2501,53413.0
2020-08-04 11:10:00,33.47,33.58,33.45,33.54,72791.0,31.2408,31.3434,31.2221,31.3061,72791.0
2020-08-04 11:15:00,33.53,33.57,33.5,33.54,53355.0,31.2968,31.3341,31.2688,31.3061,53355.0
2020-08-04 11:20:00,33.54,33.59,33.52,33.58,46971.0,31.3061,31.3528,31.2874,31.3434,46971.0
2020-08-04 11:25:00,33.58,33.59,33.49,33.52,48760.0,31.3434,31.3528,31.2594,31.2874,48760.0
2020-08-04 11:30:00,33.53,33.53,33.43,33.44,34783.0,31.2968,31.2968,31.2034,31.2128,34783.0
2020-08-04 11:35:00,33.44,33.52,33.44,33.49,34066.0,31.2128,31.2874,31.2128,31.2594,34066.0
2020-08-04 11:40:00,33.49,33.49,33.45,33.48,45215.0,31.2594,31.2594,31.2221,31.2501,45215.0
2020-08-04 11:45:00,33.48,33.49,33.45,33.47,36192.0,31.2501,31.2594,31.2221,31.2408,36192.0
2020-08-04 11:50:00,33.47,33.48,33.41,33.47,62058.0,31.2408,31.2501,31.1848,31.2408,62058.0
2020-08-04 11:55:00,33.46,33.46,33.41,33.43,49360.0,31.2314,31.2314,31.1848,31.2034,49360.0
2020-08-04 12:00:00,33.43,33.48,33.4,33.48,48813.0,31.2034,31.2501,31.1754,31.2501,48813.0
2020-08-04 12:05:00,33.48,33.54,33.46,33.52,153361.0,31.2501,31.3061,31.2314,31.2874,153361.0
2020-08-04 12:10:00,33.53,33.53,33.47,33.49,50558.0,31.2968,31.2968,31.2408,31.2594,50558.0
2020-08-04 12:15:00,33.49,33.54,33.47,33.54,100715.0,31.2594,31.3061,31.2408,31.3061,100715.0
2020-08-04 12:20:00,33.53,33.61,33.53,33.6,38369.0,31.2968,31.3714,31.2968,31.3621,38369.0
2020-08-04 12:25:00,33.59,33.64,33.58,33.63,57751.0,31.3528,31.3994,31.3434,31.3901,57751.0
2020-08-04 12:30:00,33.62,33.68,33.62,33.66,51339.0,31.3808,31.4368,31.3808,31.4181,51339.0
2020-08-04 12:35:00,33.66,33.67,33.62,33.66,33867.0,31.4181,31.4274,31.3808,31.4181,33867.0
2020-08-04 12:40:00,33.66,33.68,33.63,33.66,59025.0,31.4181,31.4368,31.3901,31.4181,59025.0
2020-08-04 12:45:00,33.66,33.7,33.65,33.67,62323.0,31.4181,31.4554,31.4088,31.4274,62323.0
2020-08-04 12:50:00,33.66,33.7,33.63,33.7,38688.0,31.4181,31.4554,31.3901,31.4554,38688.0
2020-08-04 12:55:00,33.7,33.74,33.69,33.74,38397.0,31.4554,31.4928,31.4461,31.4928,38397.0
2020-08-04 13:00:00,33.74,33.75,33.68,33.72,42940.0,31.4928,31.5021,31.4368,31.4741,42940.0
2020-08-04 13:05:00,33.72,33.75,33.7,33.72,61784.0,31.4741,31.5021,31.4554,31.4741,61784.0
2020-08-04 13:10:00,33.72,33.78,33.72,33.77,65563.0,31.4741,31.5301,31.4741,31.5208,65563.0
2020-08-04 13:15:00,33.76,33.78,33.73,33.77,49816.0,31.5114,31.5301,31.4834,31.5208,49816.0
2020-08-04 13:20:00,33.77,33.78,33.75,33.75,21990.0,31.5208,31.5301,31.5021,31.5021,21990.0
2020-08-04 13:25:00,33.75,33.8,33.74,33.77,37244.0,31.5021,31.5488,31.4928,31.5208,37244.0
2020-08-04 13:30:00,33.78,33.78,33.69,33.75,54242.0,31.5301,31.5301,31.4461,31.5021,54242.0
2020-08-04 13:35:00,33.75,33.76,33.72,33.74,28427.0,31.5021,31.5114,31.4741,31.4928,28427.0
2020-08-04 13:40:00,33.74,33.75,33.7,33.72,40880.0,31.4928,31.5021,31.4554,31.4741,40880.0
2020-08-04 13:45:00,33.72,33.76,33.71,33.75,58855.0,31.4741,31.5114,31.4648,31.5021,58855.0
2020-08-04 13:50:00,33.76,33.79,33.74,33.76,164147.0,31.5114,31.5395,31.4928,31.5114,164147.0
2020-08-04 13:55:00,33.75,33.78,33.75,33.77,34133.0,31.5021,31.5301,31.5021,31.5208,34133.0
2020-08-04 14:00:00,33.78,33.8,33.77,33.8,34873.0,31.5301,31.5488,31.5208,31.5488,34873.0
2020-08-04 14:05:00,33.79,33.8,33.76,33.77,67192.0,31.5395,31.5488,31.5114,31.5208,67192.0
2020-08-04 14:10:00,33.77,33.81,33.77,33.8,37637.0,31.5208,31.5581,31.5208,31.5488,37637.0
2020-08-04 14:15:00,33.81,33.84,33.79,33.82,89278.0,31.5581,31.5861,31.5395,31.5675,89278.0
2020-08-04 14:20:00,33.82,33.82,33.75,33.75,46335.0,31.5675,31.5675,31.5021,31.5021,46335.0
2020-08-04 14:25:00,33.76,33.78,33.7,33.7,91173.0,31.5114,31.5301,31.4554,31.4554,91173.0
2020-08-04 14:30:00,33.7,33.72,33.67,33.7,93694.0,31.4554,31.4741,31.4274,31.4554,93694.0
2020-08-04 14:35:00,33.69,33.7,33.65,33.67,73548.0,31.4461,31.4554,31.4088,31.4274,73548.0
2020-08-04 14:40:00,33.66,33.78,33.66,33.74,143805.0,31.4181,31.5301,31.4181,31.4928,143805.0
2020-08-04 14:45:00,33.75,33.82,33.74,33.8,66707.0,31.5021,31.5675,31.4928,31.5488,66707.0
2020-08-04 14:50:00,33.81,33.88,33.8,33.88,72667.0,31.5581,31.6235,31.5488,31.6235,72667.0
2020-08-04 14:55:00,33.87,33.93,33.86,33.91,65860.0,31.6141,31.6701,31.6048,31.6515,65860.0
2020-08-04 15:00:00,33.91,33.91,33.87,33.88,52650.0,31.6515,31.6515,31.6141,31.6235,52650.0
2020-08-04 15:05:00,33.87,33.9,33.86,33.88,46442.0,31.6141,31.6421,31.6048,31.6235,46442.0
2020-08-04 15:10:00,33.88,33.9,33.87,33.9,32102.0,31.6235,31.6421,31.6141,31.6421,32102.0
2020-08-04 15:15:00,33.9,33.92,33.88,33.92,59971.0,31.6421,31.6608,31.6235,31.6608,59971.0
2020-08-04 15:20:00,33.91,33.92,33.9,33.92,52983.0,31.6515,31.6608,31.6421,31.6608,52983.0
2020-08-04 15:25:00,33.91,33.94,33.89,33.89,62354.0,31.6515,31.6795,31.6328,31.6328,62354.0
2020-08-04 15:30:00,33.89,33.89,33.81,33.84,150179.0,31.6328,31.6328,31.5581,31.5861,150179.0
2020-08-04 15:35:00,33.84,33.87,33.81,33.87,63825.0,31.5861,31.6141,31.5581,31.6141,63825.0
2020-08-04 15:40:00,33.86,33.86,33.79,33.82,231230.0,31.6048,31.6048,31.5395,31.5675,231230.0
2020-08-04 15:45:00,33.82,33.86,33.81,33.84,122866.0,31.5675,31.6048,31.5581,31.5861,122866.0
2020-08-04 15:50:00,33.84,33.88,33.78,33.83,193279.0,31.5861,31.6235,31.5301,31.5768,193279.0
2020-08-04 15:55:00,33.83,33.95,33.82,33.95,508184.0,31.5768,31.6888,31.5675,31.6888,508184.0
2020-08-05 09:30:00,34.28,34.28,33.98,34.0,160824.0,31.9968,31.9968,31.7168,31.7355,160824.0
2020-08-05 09:35:00,34.0,34.26,33.99,34.26,79691.0,31.7355,31.9781,31.7261,31.9781,79691.0
2020-08-05 09:40:00,34.25,34.36,34.17,34.33,87838.0,31.9688,32.0715,31.8941,32.0435,87838.0
2020-08-05 09:45:00,34.32,34.33,34.21,34.23,95078.0,32.0342,32.0435,31.9315,31.9501,95078.0
2020-08-05 09:50:00,34.23,34.27,34.11,34.15,53227.0,31.9501,31.9875,31.8381,31.8755,53227.0
2020-08-05 09:55:00,34.15,34.26,34.1,34.12,32024.0,31.8755,31.9781,31.8288,31.8475,32024.0
2020-08-05 10:00:00,34.13,34.23,34.12,34.21,72378.0,31.8568,31.9501,31.8475,31.9315,72378.0
2020-08-05 10:05:00,34.21,34.22,34.08,34.19,46899.0,31.9315,31.9408,31.8101,31.9128,46899.0
2020-08-05 10:10:00,34.18,34.19,34.01,34.11,113267.0,31.9035,31.9128,31.7448,31.8381,113267.0
2020-08-05 10:15:00,34.12,34.12,33.95,33.98,67636.0,31.8475,31.8475,31.6888,31.7168,67636.0
2020-08-05 10:20:00,33.98,34.02,33.92,33.93,147652.0,31.7168,31.7541,31.6608,31.6701,147652.0
2020-08-05 10:25:00,33.93,33.95,33.88,33.92,72580.0,31.6701,31.6888,31.6235,31.6608,72580.0
2020-08-05 10:30:00,33.91,33.98,33.89,33.98,40071.0,31.6515,31.7168,31.6328,31.7168,40071.0
2020-08-05 10:35:00,33.98,34.0,33.9,33.94,71194.0,31.7168,31.7355,31.6421,31.6795,71194.0
2020-08-05 10:40:00,33.94,33.98,33.91,33.92,43752.0,31.6795,31.7168,31.6515,31.6608,43752.0
2020-08-05 10:45:00,33.91,34.07,33.91,34.04,49715.0,31.6515,31.8008,31.6515,31.7728,49715.0
2020-08-05 10:50:00,34.04,34.1,34.02,34.04,88571.0,31.7728,31.8288,31.7541,31.7728,88571.0
2020-08-05 10:55:00,34.04,34.06,33.95,33.99,61622.0,31.7728,31.7915,31.6888,31.7261,61622.0
2020-08-05 11:00:00,33.99,34.04,33.98,34.01,44760.0,31.7261,31.7728,31.7168,31.7448,44760.0
2020-08-05 11:05:00,34.02,34.1,34.01,34.09,30014.0,31.7541,31.8288,31.7448,31.8195,30014.0
2020-08-05 11:10:00,34.09,34.14,34.06,34.09,95954.0,31.8195,31.8661,31.7915,31.8195,95954.0
2020-08-05 11:15:00,34.09,34.14,34.08,34.09,94472.0,31.8195,31.8661,31.8101,31.8195,94472.0
2020-08-05 11:20:00,34.09,34.12,34.08,34.08,44403.0,31.8195,31.8475,31.8101,31.8101,44403.0
2020-08-05 11:25:00,34.09,34.19,34.08,34.18,39799.0,31.8195,31.9128,31.8101,31.9035,39799.0
2020-08-05 11:30:00,34.18,34.27,34.17,34.26,52086.0,31.9035,31.9875,31.8941,31.9781,52086.0
2020-08-05 11:35:00,34.26,34.28,34.22,34.23,42637.0,31.9781,31.9968,31.9408,31.9501,42637.0
2020-08-05 11:40:00,34.22,34.22,34.16,34.19,100341.0,31.9408,31.9408,31.8848,31.9128,100341.0
2020-08-05 11:45:00,34.18,34.22,34.17,34.17,47137.0,31.9035,31.9408,31.8941,31.8941,47137.0
2020-08-05 11:50:00,34.16,34.16,34.06,34.09,89377.0,31.8848,31.8848,31.7915,31.8195,89377.0
2020-08-05 11:55:00,34.09,34.16,34.07,34.16,105689.0,31.8195,31.8848,31.8008,31.8848,105689.0
2020-08-05 12:00:00,34.17,34.18,34.13,34.14,66356.0,31.8941,31.9035,31.8568,31.8661,66356.0
2020-08-05 12:05:00,34.14,34.16,34.08,34.16,39656.0,31.8661,31.8848,31.8101,31.8848,39656.0
2020-08-05 12:10:00,34.15,34.15,34.1,34.11,48245.0,31.8755,31.8755,31.8288,31.8381,48245.0
2020-08-05 12:15:00,34.11,34.21,34.1,34.2,59477.0,31.8381,31.9315,31.8288,31.9221,59477.0
2020-08-05 12:20:00,34.2,34.2,34.11,34.12,78047.0,31.9221,31.9221,31.8381,31.8475,78047.0
2020-08-05 12:25:00,34.11,34.12,34.07,34.08,59636.0,31.8381,31.8475,31.8008,31.8101,59636.0
2020-08-05 12:30:00,34.07,34.1,34.06,34.09,68112.0,31.8008,31.8288,31.7915,31.8195,68112.0
2020-08-05 12:35:00,34.08,34.19,34.06,34.16,157276.0,31.8101,31.9128,31.7915,31.8848,157276.0
2020-08-05 12:40:00,34.16,34.19,34.1,34.11,50470.0,31.8848,31.9128,31.8288,31.8381,50470.0
2020-08-05 12:45:00,34.11,34.14,34.1,34.14,21809.0,31.8381,31.8661,31.8288,31.8661,21809.0
2020-08-05 12:50:00,34.16,34.19,34.12,34.13,33681.0,31.8848,31.9128,31.8475,31.8568,33681.0
2020-08-05 12:55:00,34.13,34.15,34.09,34.12,41035.0,31.8568,31.8755,31.8195,31.8475,41035.0
2020-08-05 13:00:00,34.12,34.13,34.09,34.11,51436.0,31.8475,31.8568,31.8195,31.8381,51436.0
2020-08-05 13:05:00,34.11,34.18,34.09,34.1,42135.0,31.8381,31.9035,31.8195,31.8288,42135.0
2020-08-05 13:10:00,34.1,34.11,34.07,34.08,27867.0,31.8288,31.8381,31.8008,31.8101,27867.0
2020-08-05 13:15:00,34.07,34.07,34.04,34.06,43323.0,31.8008,31.8008,31.7728,31.7915,43323.0
2020-08-05 13:20:00,34.06,34.08,34.04,34.08,34667.0,31.7915,31.8101,31.7728,31.8101,34667.0
2020-08-05 13:25:00,34.08,34.11,34.07,34.09,89913.0,31.8101,31.8381,31.8008,31.8195,89913.0
2020-08-05 13:30:00,34.09,34.13,34.08,34.1,27423.0,31.8195,31.8568,31.8101,31.8288,27423.0
2020-08-05 13:35:00,34.1,34.1,34.06,34.08,32506.0,31.8288,31.8288,31.7915,31.8101,32506.0
2020-08-05 13:40:00,34.08,34.09,34.06,34.07,26252.0,31.8101,31.8195,31.7915,31.8008,26252.0
2020-08-05 13:45:00,34.07,34.08,34.05,34.08,18522.0,31.8008,31.8101,31.7821,31.8101,18522.0
2020-08-05 13:50:00,34.08,34.18,34.07,34.14,140563.0,31.8101,31.9035,31.8008,31.8661,140563.0
2020-08-05 13:55:00,34.15,34.15,34.09,34.1,139942.0,31.8755,31.8755,31.8195,31.8288,139942.0
2020-08-05 14:00:00,34.11,34.15,34.1,34.1,58686.0,31.8381,31.8755,31.8288,31.8288,58686.0
2020-08-05 14:05:00,34.11,34.13,34.09,34.13,129098.0,31.8381,31.8568,31.8195,31.8568,129098.0
2020-08-05 14:10:00,34.13,34.13,34.12,34.12,20594.0,31.8568,31.8568,31.8475,31.8475,20594.0
2020-08-05 14:15:00,34.13,34.13,34.09,34.09,150290.0,31.8568,31.8568,31.8195,31.8195,150290.0
2020-08-05 14:20:00,34.09,34.11,34.09,34.11,23731.0,31.8195,31.8381,31.8195,31.8381,23731.0
2020-08-05 14:25:00,34.11,34.11,34.08,34.1,52936.0,31.8381,31.8381,31.8101,31.8288,52936.0
2020-08-05 14:30:00,34.11,34.12,34.09,34.09,29432.0,31.8381,31.8475,31.8195,31.8195,29432.0
2020-08-05 14:35:00,34.09,34.23,34.09,34.16,163049.0,31.8195,31.9501,31.8195,31.8848,163049.0
2020-08-05 14:40:00,34.16,34.19,34.16,34.16,49327.0,31.8848,31.9128,31.8848,31.8848,49327.0
2020-08-05 14:45:00,34.16,34.18,34.15,34.18,124643.0,31.8848,31.9035,31.8755,31.9035,124643.0
2020-08-05 14:50:00,34.18,34.22,34.15,34.21,48768.0,31.9035,31.9408,31.8755,31.9315,48768.0
2020-08-05 14:55:00,34.21,34.29,34.2,34.25,118060.0,31.9315,32.0061,31.9221,31.9688,118060.0
2020-08-05 15:00:00,34.25,34.31,34.24,34.3,43181.0,31.9688,32.0248,31.9595,32.0155,43181.0
2020-08-05 15:05:00,34.31,34.31,34.26,34.28,101664.0,32.0248,32.0248,31.9781,31.9968,101664.0
2020-08-05 15:10:00,34.27,34.31,34.26,34.29,90326.0,31.9875,32.0248,31.9781,32.0061,90326.0
2020-08-05 15:15:00,34.29,34.29,34.23,34.28,63471.0,32.0061,32.0061,31.9501,31.9968,63471.0
2020-08-05 15:20:00,34.28,34.3,34.22,34.26,76962.0,31.9968,32.0155,31.9408,31.9781,76962.0
2020-08-05 15:25:00,34.26,34.27,34.19,34.19,43438.0,31.9781,31.9875,31.9128,31.9128,43438.0
2020-08-05 15:30:00,34.19,34.24,34.19,34.23,81446.0,31.9128,31.9595,31.9128,31.9501,81446.0
2020-08-05 15:35:00,34.23,34.26,34.21,34.22,105709.0,31.9501,31.9781,31.9315,31.9408,105709.0
2020-08-05 15:40:00,34.22,34.23,34.18,34.18,90656.0,31.9408,31.9501,31.9035,31.9035,90656.0
2020-08-05 15:45:00,34.19,34.2,34.11,34.12,104243.0,31.9128,31.9221,31.8381,31.8475,104243.0
2020-08-05 15:50:00,34.11,34.22,34.09,34.2,194262.0,31.8381,31.9408,31.8195,31.9221,194262.0
2020-08-05 15:55:00,34.2,34.22,34.17,34.18,340878.0,31.9221,31.9408,31.8941,31.9035,340878.0
2020-08-06 09:30:00,33.58,33.98,33.58,33.84,163912.0,31.5137,31.8891,31.5137,31.7577,163912.0
2020-08-06 09:35:00,33.85,33.95,33.8,33.86,73034.0,31.7671,31.8609,31.7201,31.7765,73034.0
2020-08-06 09:40:00,33.85,33.87,33.71,33.79,151271.0,31.7671,31.7858,31.6357,31.7108,151271.0
2020-08-06 09:45:00,33.8,33.93,33.76,33.78,114693.0,31.7201,31.8421,31.6826,31.7014,114693.0
2020-08-06 09:50:00,33.77,33.81,33.68,33.73,78347.0,31.692,31.7295,31.6075,31.6545,78347.0
2020-08-06 09:55:00,33.73,33.76,33.68,33.73,47649.0,31.6545,31.6826,31.6075,31.6545,47649.0
2020-08-06 10:00:00,33.73,33.75,33.55,33.56,119247.0,31.6545,31.6732,31.4855,31.4949,119247.0
2020-08-06 10:05:00,33.56,33.61,33.53,33.57,54207.0,31.4949,31.5418,31.4668,31.5043,54207.0
2020-08-06 10:10:00,33.57,33.63,33.54,33.58,45196.0,31.5043,31.5606,31.4761,31.5137,45196.0
2020-08-06 10:15:00,33.58,33.71,33.58,33.71,81550.0,31.5137,31.6357,31.5137,31.6357,81550.0
2020-08-06 10:20:00,33.71,33.79,33.7,33.78,123587.0,31.6357,31.7108,31.6263,31.7014,123587.0
2020-08-06 10:25:00,33.78,33.91,33.77,33.9,42965.0,31.7014,31.8234,31.692,31.814,42965.0
2020-08-06 10:30:00,33.9,33.95,33.88,33.89,35570.0,31.814,31.8609,31.7952,31.8046,35570.0
2020-08-06 10:35:00,33.89,33.89,33.74,33.75,43710.0,31.8046,31.8046,31.6638,31.6732,43710.0
2020-08-06 10:40:00,33.76,33.78,33.73,33.77,35925.0,31.6826,31.7014,31.6545,31.692,35925.0
2020-08-06 10:45:00,33.78,33.8,33.72,33.72,34429.0,31.7014,31.7201,31.6451,31.6451,34429.0
2020-08-06 10:50:00,33.71,33.71,33.64,33.68,29773.0,31.6357,31.6357,31.57,31.6075,29773.0
2020-08-06 10:55:00,33.68,33.7,33.63,33.63,23130.0,31.6075,31.6263,31.5606,31.5606,23130.0
2020-08-06 11:00:00,33.63,33.63,33.57,33.59,30341.0,31.5606,31.5606,31.5043,31.5231,30341.0
2020-08-06 11:05:00,33.58,33.6,33.48,33.49,38253.0,31.5137,31.5324,31.4198,31.4292,38253.0
2020-08-06 11:10:00,33.49,33.56,33.47,33.5,70074.0,31.4292,31.4949,31.4104,31.4386,70074.0
2020-08-06 11:15:00,33.5,33.54,33.46,33.48,43980.0,31.4386,31.4761,31.4011,31.4198,43980.0
2020-08-06 11:20:00,33.48,33.54,33.46,33.52,51539.0,31.4198,31.4761,31.4011,31.4574,51539.0
2020-08-06 11:25:00,33.52,33.53,33.45,33.49,29327.0,31.4574,31.4668,31.3917,31.4292,29327.0
2020-08-06 11:30:00,33.48,33.53,33.42,33.44,61315.0,31.4198,31.4668,31.3635,31.3823,61315.0
2020-08-06 11:35:00,33.45,33.49,33.43,33.48,36067.0,31.3917,31.4292,31.3729,31.4198,36067.0
2020-08-06 11:40:00,33.48,33.51,33.44,33.45,42534.0,31.4198,31.448,31.3823,31.3917,42534.0
2020-08-06 11:45:00,33.44,33.55,33.43,33.54,72499.0,31.3823,31.4855,31.3729,31.4761,72499.0
2020-08-06 11:50:00,33.55,33.56,33.5,33.52,26625.0,31.4855,31.4949,31.4386,31.4574,26625.0
2020-08-06 11:55:00,33.52,33.58,33.52,33.55,25378.0,31.4574,31.5137,31.4574,31.4855,25378.0
2020-08-06 12:00:00,33.56,33.58,33.53,33.54,22095.0,31.4949,31.5137,31.4668,31.4761,22095.0
2020-08-06 12:05:00,33.54,33.55,33.41,33.42,63191.0,31.4761,31.4855,31.3541,31.3635,63191.0
2020-08-06 12:10:00,33.41,33.44,33.4,33.41,63819.0,31.3541,31.3823,31.3448,31.3541,63819.0
2020-08-06 12:15:00,33.41,33.44,33.36,33.37,55201.0,31.3541,31.3823,31.3072,31.3166,55201.0
2020-08-06 12:20:00,33.37,33.39,33.34,33.38,51719.0,31.3166,31.3354,31.2884,31.326,51719.0
2020-08-06 12:25:00,33.38,33.41,33.36,33.37,45398.0,31.326,31.3541,31.3072,31.3166,45398.0
2020-08-06 12:30:00,33.37,33.42,33.36,33.41,33435.0,31.3166,31.3635,31.3072,31.3541,33435.0
2020-08-06 12:35:00,33.41,33.42,33.38,33.4,20320.0,31.3541,31.3635,31.326,31.3448,20320.0
2020-08-06 12:40:00,33.41,33.41,33.35,33.36,17878.0,31.3541,31.3541,31.2978,31.3072,17878.0
2020-08-06 12:45:00,33.37,33.41,33.36,33.37,32293.0,31.3166,31.3541,31.3072,31.3166,32293.0
2020-08-06 12:50:00,33.36,33.37,33.3,33.3,54391.0,31.3072,31.3166,31.2509,31.2509,54391.0
2020-08-06 12:55:00,33.3,33.33,33.27,33.32,35700.0,31.2509,31.2791,31.2228,31.2697,35700.0
2020-08-06 13:00:00,33.32,33.34,33.31,33.31,22772.0,31.2697,31.2884,31.2603,31.2603,22772.0
2020-08-06 13:05:00,33.32,33.32,33.27,33.27,22567.0,31.2697,31.2697,31.2228,31.2228,22567.0
2020-08-06 13:10:00,33.27,33.29,33.26,33.27,23375.0,31.2228,31.2415,31.2134,31.2228,23375.0
2020-08-06 13:15:00,33.27,33.28,33.26,33.27,25417.0,31.2228,31.2321,31.2134,31.2228,25417.0
2020-08-06 13:20:00,33.27,33.28,33.22,33.25,42346.0,31.2228,31.2321,31.1758,31.204,42346.0
2020-08-06 13:25:00,33.26,33.29,33.24,33.28,29259.0,31.2134,31.2415,31.1946,31.2321,29259.0
2020-08-06 13:30:00,33.28,33.28,33.17,33.18,67810.0,31.2321,31.2321,31.1289,31.1383,67810.0
2020-08-06 13:35:00,33.19,33.21,33.17,33.19,43593.0,31.1477,31.1664,31.1289,31.1477,43593.0
2020-08-06 13:40:00,33.19,33.22,33.17,33.21,28025.0,31.1477,31.1758,31.1289,31.1664,28025.0
2020-08-06 13:45:00,33.2,33.23,33.2,33.23,25149.0,31.1571,31.1852,31.1571,31.1852,25149.0
2020-08-06 13:50:00,33.22,33.24,33.21,33.22,25958.0,31.1758,31.1946,31.1664,31.1758,25958.0
2020-08-06 13:55:00,33.23,33.29,33.22,33.26,164934.0,31.1852,31.2415,31.1758,31.2134,164934.0
2020-08-06 14:00:00,33.26,33.35,33.25,33.34,129133.0,31.2134,31.2978,31.204,31.2884,129133.0
2020-08-06 14:05:00,33.34,33.34,33.28,33.3,50311.0,31.2884,31.2884,31.2321,31.2509,50311.0
2020-08-06 14:10:00,33.3,33.35,33.29,33.34,31803.0,31.2509,31.2978,31.2415,31.2884,31803.0
2020-08-06 14:15:00,33.34,33.35,33.31,33.32,29007.0,31.2884,31.2978,31.2603,31.2697,29007.0
2020-08-06 14:20:00,33.33,33.38,33.32,33.32,55980.0,31.2791,31.326,31.2697,31.2697,55980.0
2020-08-06 14:25:00,33.32,33.34,33.3,33.3,37462.0,31.2697,31.2884,31.2509,31.2509,37462.0
2020-08-06 14:30:00,33.3,33.36,33.3,33.33,35248.0,31.2509,31.3072,31.2509,31.2791,35248.0
2020-08-06 14:35:00,33.33,33.36,33.32,33.35,24347.0,31.2791,31.3072,31.2697,31.2978,24347.0
2020-08-06 14:40:00,33.34,33.36,33.32,33.33,53260.0,31.2884,31.3072,31.2697,31.2791,53260.0
2020-08-06 14:45:00,33.33,33.33,33.29,33.3,117728.0,31.2791,31.2791,31.2415,31.2509,117728.0
2020-08-06 14:50:00,33.3,33.32,33.21,33.22,104089.0,31.2509,31.2697,31.1664,31.1758,104089.0
2020-08-06 14:55:00,33.22,33.23,33.15,33.16,281283.0,31.1758,31.1852,31.1101,31.1195,281283.0
2020-08-06 15:00:00,33.16,33.17,33.1,33.12,127245.0,31.1195,31.1289,31.0632,31.082,127245.0
2020-08-06 15:05:00,33.11,33.13,33.07,33.08,99913.0,31.0726,31.0914,31.0351,31.0444,99913.0
2020-08-06 15:10:00,33.08,33.1,33.02,33.04,161004.0,31.0444,31.0632,30.9881,31.0069,161004.0
2020-08-06 15:15:00,33.04,33.13,33.02,33.09,244830.0,31.0069,31.0914,30.9881,31.0538,244830.0
2020-08-06 15:20:00,33.08,33.11,33.07,33.08,70698.0,31.0444,31.0726,31.0351,31.0444,70698.0
2020-08-06 15:25:00,33.08,33.14,33.03,33.14,172607.0,31.0444,31.1008,30.9975,31.1008,172607.0
2020-08-06 15:30:00,33.14,33.17,33.11,33.16,114212.0,31.1008,31.1289,31.0726,31.1195,114212.0
2020-08-06 15:35:00,33.16,33.17,33.08,33.13,193411.0,31.1195,31.1289,31.0444,31.0914,193411.0
2020-08-06 15:40:00,33.14,33.14,33.04,33.05,228643.0,31.1008,31.1008,31.0069,31.0163,228643.0
2020-08-06 15:45:00,33.05,33.08,33.03,33.07,189578.0,31.0163,31.0444,30.9975,31.0351,189578.0
2020-08-06 15:50:00,33.08,33.11,33.05,33.11,247829.0,31.0444,31.0726,31.0163,31.0726,247829.0
2020-08-06 15:55:00,33.11,33.14,33.06,33.14,510421.0,31.0726,31.1008,31.0257,31.1008,510421.0
2020-08-07 09:30:00,33.02,33.15,32.95,33.05,188154.0,30.9881,31.1101,30.9224,31.0163,188154.0
2020-08-07 09:35:00,33.06,33.11,32.91,32.92,131775.0,31.0257,31.0726,30.8849,30.8943,131775.0
2020-08-07 09:40:00,32.92,33.03,32.84,32.96,80345.0,30.8943,30.9975,30.8192,30.9318,80345.0
2020-08-07 09:45:00,32.97,33.04,32.92,33.0,49394.0,30.9412,31.0069,30.8943,30.9694,49394.0
2020-08-07 09:50:00,32.99,33.11,32.97,33.09,48719.0,30.96,31.0726,30.9412,31.0538,48719.0
2020-08-07 09:55:00,33.09,33.2,33.07,33.18,55185.0,31.0538,31.1571,31.0351,31.1383,55185.0
2020-08-07 10:00:00,33.18,33.3,33.14,33.23,59675.0,31.1383,31.2509,31.1008,31.1852,59675.0
2020-08-07 10:05:00,33.23,33.25,33.08,33.09,198213.0,31.1852,31.204,31.0444,31.0538,198213.0
2020-08-07 10:10:00,33.08,33.19,33.07,33.14,52009.0,31.0444,31.1477,31.0351,31.1008,52009.0
2020-08-07 10:15:00,33.13,33.14,32.93,32.93,48919.0,31.0914,31.1008,30.9037,30.9037,48919.0
2020-08-07 10:20:00,32.94,32.97,32.9,32.96,86326.0,30.9131,30.9412,30.8755,30.9318,86326.0
2020-08-07 10:25:00,32.97,33.0,32.94,32.99,38036.0,30.9412,30.9694,30.9131,30.96,38036.0
2020-08-07 10:30:00,32.99,33.14,32.98,33.14,46666.0,30.96,31.1008,30.9506,31.1008,46666.0
2020-08-07 10:35:00,33.14,33.17,33.09,33.15,73557.0,31.1008,31.1289,31.0538,31.1101,73557.0
2020-08-07 10:40:00,33.15,33.21,33.11,33.2,74549.0,31.1101,31.1664,31.0726,31.1571,74549.0
2020-08-07 10:45:00,33.2,33.23,33.15,33.18,50196.0,31.1571,31.1852,31.1101,31.1383,50196.0
2020-08-07 10:50:00,33.18,33.2,33.17,33.19,31580.0,31.1383,31.1571,31.1289,31.1477,31580.0
2020-08-07 10:55:00,33.2,33.23,33.14,33.2,36995.0,31.1571,31.1852,31.1008,31.1571,36995.0
2020-08-07 11:00:00,33.2,33.21,33.15,33.19,70100.0,31.1571,31.1664,31.1101,31.1477,70100.0
2020-08-07 11:05:00,33.19,33.24,33.18,33.22,64872.0,31.1477,31.1946,31.1383,31.1758,64872.0
2020-08-07 11:10:00,33.23,33.25,33.21,33.23,40144.0,31.1852,31.204,31.1664,31.1852,40144.0
2020-08-07 11:15:00,33.22,33.25,33.12,33.13,92424.0,31.1758,31.204,31.082,31.0914,92424.0
2020-08-07 11:20:00,33.13,33.17,33.07,33.12,171899.0,31.0914,31.1289,31.0351,31.082,171899.0
2020-08-07 11:25:00,33.12,33.14,33.07,33.09,46992.0,31.082,31.1008,31.0351,31.0538,46992.0
2020-08-07 11:30:00,33.09,33.12,33.05,33.1,41812.0,31.0538,31.082,31.0163,31.0632,41812.0
2020-08-07 11:35:00,33.1,33.13,33.09,33.12,37534.0,31.0632,31.0914,31.0538,31.082,37534.0
2020-08-07 11:40:00,33.12,33.15,33.11,33.13,36130.0,31.082,31.1101,31.0726,31.0914,36130.0
2020-08-07 11:45:00,33.13,33.17,33.12,33.15,38218.0,31.0914,31.1289,31.082,31.1101,38218.0
2020-08-07 11:50:00,33.15,33.18,33.12,33.14,53475.0,31.1101,31.1383,31.082,31.1008,53475.0
2020-08-07 11:55:00,33.13,33.18,33.12,33.17,45396.0,31.0914,31.1383,31.082,31.1289,45396.0
2020-08-07 12:00:00,33.18,33.28,33.16,33.27,77644.0,31.1383,31.2321,31.1195,31.2228,77644.0
2020-08-07 12:05:00,33.27,33.35,33.26,33.34,54834.0,31.2228,31.2978,31.2134,31.2884,54834.0
2020-08-07 12:10:00,33.33,33.39,33.32,33.39,35900.0,31.2791,31.3354,31.2697,31.3354,35900.0
2020-08-07 12:15:00,33.39,33.48,33.38,33.43,56816.0,31.3354,31.4198,31.326,31.3729,56816.0
2020-08-07 12:20:00,33.43,33.51,33.42,33.5,56186.0,31.3729,31.448,31.3635,31.4386,56186.0
2020-08-07 12:25:00,33.49,33.56,33.48,33.55,45313.0,31.4292,31.4949,31.4198,31.4855,45313.0
2020-08-07 12:30:00,33.55,33.55,33.51,33.55,35734.0,31.4855,31.4855,31.448,31.4855,35734.0
2020-08-07 12:35:00,33.55,33.59,33.52,33.58,57494.0,31.4855,31.5231,31.4574,31.5137,57494.0
2020-08-07 12:40:00,33.58,33.63,33.54,33.62,51492.0,31.5137,31.5606,31.4761,31.5512,51492.0
2020-08-07 12:45:00,33.62,33.71,33.59,33.69,102921.0,31.5512,31.6357,31.5231,31.6169,102921.0
2020-08-07 12:50:00,33.69,33.78,33.67,33.75,72705.0,31.6169,31.7014,31.5981,31.6732,72705.0
2020-08-07 12:55:00,33.76,33.79,33.69,33.71,45387.0,31.6826,31.7108,31.6169,31.6357,45387.0
2020-08-07 13:00:00,33.72,33.74,33.67,33.73,64472.0,31.6451,31.6638,31.5981,31.6545,64472.0
2020-08-07 13:05:00,33.73,33.73,33.62,33.62,85644.0,31.6545,31.6545,31.5512,31.5512,85644.0
2020-08-07 13:10:00,33.62,33.65,33.59,33.65,121516.0,31.5512,31.5794,31.5231,31.5794,121516.0
2020-08-07 13:15:00,33.65,33.75,33.63,33.74,63802.0,31.5794,31.6732,31.5606,31.6638,63802.0
2020-08-07 13:20:00,33.74,33.78,33.71,33.77,46280.0,31.6638,31.7014,31.6357,31.692,46280.0
2020-08-07 13:25:00,33.77,33.86,33.75,33.85,51041.0,31.692,31.7765,31.6732,31.7671,51041.0
2020-08-07 13:30:00,33.85,33.92,33.82,33.82,56280.0,31.7671,31.8328,31.7389,31.7389,56280.0
2020-08-07 13:35:00,33.83,33.89,33.81,33.88,30544.0,31.7483,31.8046,31.7295,31.7952,30544.0
2020-08-07 13:40:00,33.88,33.92,33.87,33.91,38927.0,31.7952,31.8328,31.7858,31.8234,38927.0
2020-08-07 13:45:00,33.91,34.0,33.9,33.95,62315.0,31.8234,31.9078,31.814,31.8609,62315.0
2020-08-07 13:50:00,33.95,33.95,33.83,33.86,43801.0,31.8609,31.8609,31.7483,31.7765,43801.0
2020-08-07 13:55:00,33.87,33.92,33.86,33.88,41665.0,31.7858,31.8328,31.7765,31.7952,41665.0
2020-08-07 14:00:00,33.88,33.91,33.86,33.87,59779.0,31.7952,31.8234,31.7765,31.7858,59779.0
2020-08-07 14:05:00,33.87,33.88,33.76,33.85,63638.0,31.7858,31.7952,31.6826,31.7671,63638.0
2020-08-07 14:10:00,33.85,33.91,33.83,33.89,79020.0,31.7671,31.8234,31.7483,31.8046,79020.0
2020-08-07 14:15:00,33.88,33.92,33.87,33.9,36340.0,31.7952,31.8328,31.7858,31.814,36340.0
2020-08-07 14:20:00,33.9,33.92,33.88,33.91,47006.0,31.814,31.8328,31.7952,31.8234,47006.0
2020-08-07 14:25:00,33.91,33.92,33.89,33.91,50849.0,31.8234,31.8328,31.8046,31.8234,50849.0
2020-08-07 14:30:00,33.91,33.91,33.81,33.91,39647.0,31.8234,31.8234,31.7295,31.8234,39647.0
2020-08-07 14:35:00,33.9,33.94,33.88,33.89,43823.0,31.814,31.8515,31.7952,31.8046,43823.0
2020-08-07 14:40:00,33.88,33.91,33.85,33.89,41814.0,31.7952,31.8234,31.7671,31.8046,41814.0
2020-08-07 14:45:00,33.89,33.94,33.88,33.89,41705.0,31.8046,31.8515,31.7952,31.8046,41705.0
2020-08-07 14:50:00,33.88,33.89,33.83,33.85,42795.0,31.7952,31.8046,31.7483,31.7671,42795.0
2020-08-07 14:55:00,33.85,33.98,33.84,33.9,198155.0,31.7671,31.8891,31.7577,31.814,198155.0
2020-08-07 15:00:00,33.9,33.97,33.86,33.97,50163.0,31.814,31.8797,31.7765,31.8797,50163.0
2020-08-07 15:05:00,33.96,34.0,33.94,33.96,40263.0,31.8703,31.9078,31.8515,31.8703,40263.0
2020-08-07 15:10:00,33.95,33.96,33.83,33.86,88481.0,31.8609,31.8703,31.7483,31.7765,88481.0
2020-08-07 15:15:00,33.86,33.91,33.86,33.88,37148.0,31.7765,31.8234,31.7765,31.7952,37148.0
2020-08-07 15:20:00,33.88,33.92,33.87,33.88,50675.0,31.7952,31.8328,31.7858,31.7952,50675.0
2020-08-07 15:25:00,33.88,33.93,33.87,33.92,66272.0,31.7952,31.8421,31.7858,31.8328,66272.0
2020-08-07 15:30:00,33.91,33.92,33.83,33.88,92573.0,31.8234,31.8328,31.7483,31.7952,92573.0
2020-08-07 15:35:00,33.88,33.9,33.85,33.9,68293.0,31.7952,31.814,31.7671,31.814,68293.0
2020-08-07 15:40:00,33.9,33.94,33.88,33.94,132940.0,31.814,31.8515,31.7952,31.8515,132940.0
2020-08-07 15:45:00,33.94,33.98,33.93,33.98,128305.0,31.8515,31.8891,31.8421,31.8891,128305.0
2020-08-07 15:50:00,33.98,34.02,33.93,34.01,274707.0,31.8891,31.9266,31.8421,31.9172,274707.0
2020-08-07 15:55:00,34.0,34.06,34.0,34.03,407549.0,31.9078,31.9641,31.9078,31.936,407549.0
2020-08-10 09:30:00,34.06,34.21,33.97,34.2,146356.0,31.9641,32.1049,31.8797,32.0955,146356.0
2020-08-10 09:35:00,34.22,34.28,33.86,33.9,132841.0,32.1143,32.1706,31.7765,31.814,132841.0
2020-08-10 09:40:00,33.9,33.99,33.87,33.96,69877.0,31.814,31.8985,31.7858,31.8703,69877.0
2020-08-10 09:45:00,33.96,34.04,33.84,33.89,103248.0,31.8703,31.9454,31.7577,31.8046,103248.0
2020-08-10 09:50:00,33.89,33.91,33.78,33.8,154807.0,31.8046,31.8234,31.7014,31.7201,154807.0
2020-08-10 09:55:00,33.8,33.9,33.79,33.81,54677.0,31.7201,31.814,31.7108,31.7295,54677.0
2020-08-10 10:00:00,33.81,33.87,33.74,33.8,53871.0,31.7295,31.7858,31.6638,31.7201,53871.0
2020-08-10 10:05:00,33.8,33.87,33.79,33.8,61043.0,31.7201,31.7858,31.7108,31.7201,61043.0
2020-08-10 10:10:00,33.8,33.83,33.76,33.77,31707.0,31.7201,31.7483,31.6826,31.692,31707.0
2020-08-10 10:15:00,33.77,33.83,33.76,33.8,32888.0,31.692,31.7483,31.6826,31.7201,32888.0
2020-08-10 10:20:00,33.78,33.83,33.76,33.77,24949.0,31.7014,31.7483,31.6826,31.692,24949.0
2020-08-10 10:25:00,33.8,33.82,33.77,33.8,30355.0,31.7201,31.7389,31.692,31.7201,30355.0
2020-08-10 10:30:00,33.81,33.86,33.79,33.84,34393.0,31.7295,31.7765,31.7108,31.7577,34393.0
2020-08-10 10:35:00,33.84,33.89,33.81,33.88,24883.0,31.7577,31.8046,31.7295,31.7952,24883.0
2020-08-10 10:40:00,33.87,33.88,33.81,33.86,135375.0,31.7858,31.7952,31.7295,31.7765,135375.0
2020-08-10 10:45:00,33.86,33.99,33.82,33.88,93068.0,31.7765,31.8985,31.7389,31.7952,93068.0
2020-08-10 10:50:00,33.87,33.88,33.82,33.88,33562.0,31.7858,31.7952,31.7389,31.7952,33562.0
2020-08-10 10:55:00,33.9,33.92,33.75,33.76,55940.0,31.814,31.8328,31.6732,31.6826,55940.0
2020-08-10 11:00:00,33.76,33.79,33.73,33.75,46736.0,31.6826,31.7108,31.6545,31.6732,46736.0
2020-08-10 11:05:00,33.75,33.78,33.69,33.7,49187.0,31.6732,31.7014,31.6169,31.6263,49187.0
2020-08-10 11:10:00,33.7,33.73,33.64,33.7,38738.0,31.6263,31.6545,31.57,31.6263,38738.0
2020-08-10 11:15:00,33.71,33.79,33.69,33.79,27749.0,31.6357,31.7108,31.6169,31.7108,27749.0
2020-08-10 11:20:00,33.78,33.78,33.74,33.75,25068.0,31.7014,31.7014,31.6638,31.6732,25068.0
2020-08-10 11:25:00,33.75,33.76,33.69,33.7,35372.0,31.6732,31.6826,31.6169,31.6263,35372.0
2020-08-10 11:30:00,33.7,33.78,33.66,33.78,49919.0,31.6263,31.7014,31.5888,31.7014,49919.0
2020-08-10 11:35:00,33.79,33.8,33.71,33.8,18811.0,31.7108,31.7201,31.6357,31.7201,18811.0
2020-08-10 11:40:00,33.8,33.9,33.8,33.89,39192.0,31.7201,31.814,31.7201,31.8046,39192.0
2020-08-10 11:45:00,33.88,33.93,33.88,33.89,50244.0,31.7952,31.8421,31.7952,31.8046,50244.0
2020-08-10 11:50:00,33.89,33.89,33.81,33.83,24069.0,31.8046,31.8046,31.7295,31.7483,24069.0
2020-08-10 11:55:00,33.82,33.88,33.81,33.82,24005.0,31.7389,31.7952,31.7295,31.7389,24005.0
2020-08-10 12:00:00,33.82,33.84,33.8,33.8,46981.0,31.7389,31.7577,31.7201,31.7201,46981.0
2020-08-10 12:05:00,33.8,33.83,33.78,33.78,28707.0,31.7201,31.7483,31.7014,31.7014,28707.0
2020-08-10 12:10:00,33.78,33.82,33.76,33.77,25750.0,31.7014,31.7389,31.6826,31.692,25750.0
2020-08-10 12:15:00,33.77,33.77,33.68,33.69,49435.0,31.692,31.692,31.6075,31.6169,49435.0
2020-08-10 12:20:00,33.7,33.74,33.69,33.72,26444.0,31.6263,31.6638,31.6169,31.6451,26444.0
2020-08-10 12:25:00,33.73,33.74,33.71,33.72,24192.0,31.6545,31.6638,31.6357,31.6451,24192.0
2020-08-10 12:30:00,33.71,33.75,33.7,33.73,34567.0,31.6357,31.6732,31.6263,31.6545,34567.0
2020-08-10 12:35:00,33.74,33.78,33.73,33.75,18990.0,31.6638,31.7014,31.6545,31.6732,18990.0
2020-08-10 12:40:00,33.75,33.8,33.73,33.79,23443.0,31.6732,31.7201,31.6545,31.7108,23443.0
2020-08-10 12:45:00,33.79,33.8,33.71,33.72,42612.0,31.7108,31.7201,31.6357,31.6451,42612.0
2020-08-10 12:50:00,33.72,33.73,33.66,33.69,37071.0,31.6451,31.6545,31.5888,31.6169,37071.0
2020-08-10 12:55:00,33.69,33.74,33.68,33.73,11295.0,31.6169,31.6638,31.6075,31.6545,11295.0
2020-08-10 13:00:00,33.73,33.77,33.73,33.76,31958.0,31.6545,31.692,31.6545,31.6826,31958.0
2020-08-10 13:05:00,33.76,33.76,33.69,33.7,29334.0,31.6826,31.6826,31.6169,31.6263,29334.0
2020-08-10 13:10:00,33.7,33.7,33.59,33.6,63061.0,31.6263,31.6263,31.5231,31.5324,63061.0
2020-08-10 13:15:00,33.59,33.63,33.56,33.56,40917.0,31.5231,31.5606,31.4949,31.4949,40917.0
2020-08-10 13:20:00,33.57,33.6,33.56,33.59,33839.0,31.5043,31.5324,31.4949,31.5231,33839.0
2020-08-10 13:25:00,33.59,33.6,33.55,33.59,26466.0,31.5231,31.5324,31.4855,31.5231,26466.0
2020-08-10 13:30:00,33.59,33.66,33.58,33.65,26466.0,31.5231,31.5888,31.5137,31.5794,26466.0
2020-08-10 13:35:00,33.65,33.69,33.63,33.63,38479.0,31.5794,31.6169,31.5606,31.5606,38479.0
2020-08-10 13:40:00,33.63,33.68,33.62,33.66,11716.0,31.5606,31.6075,31.5512,31.5888,11716.0
2020-08-10 13:45:00,33.66,33.73,33.66,33.73,25913.0,31.5888,31.6545,31.5888,31.6545,25913.0
2020-08-10 13:50:00,33.73,33.73,33.68,33.68,31682.0,31.6545,31.6545,31.6075,31.6075,31682.0
2020-08-10 13:55:00,33.69,33.69,33.64,33.68,28004.0,31.6169,31.6169,31.57,31.6075,28004.0
2020-08-10 14:00:00,33.67,33.72,33.66,33.66,17025.0,31.5981,31.6451,31.5888,31.5888,17025.0
2020-08-10 14:05:00,33.66,33.67,33.62,33.63,29496.0,31.5888,31.5981,31.5512,31.5606,29496.0
2020-08-10 14:10:00,33.63,33.65,33.6,33.62,36996.0,31.5606,31.5794,31.5324,31.5512,36996.0
2020-08-10 14:15:00,33.62,33.68,33.61,33.68,11764.0,31.5512,31.6075,31.5418,31.6075,11764.0
2020-08-10 14:20:00,33.68,33.68,33.63,33.64,31382.0,31.6075,31.6075,31.5606,31.57,31382.0
2020-08-10 14:25:00,33.63,33.64,33.61,33.63,24779.0,31.5606,31.57,31.5418,31.5606,24779.0
2020-08-10 14:30:00,33.63,33.67,33.62,33.67,29840.0,31.5606,31.5981,31.5512,31.5981,29840.0
2020-08-10 14:35:00,33.68,33.68,33.63,33.64,27394.0,31.6075,31.6075,31.5606,31.57,27394.0
2020-08-10 14:40:00,33.63,33.63,33.56,33.57,51800.0,31.5606,31.5606,31.4949,31.5043,51800.0
2020-08-10 14:45:00,33.57,33.63,33.55,33.62,46940.0,31.5043,31.5606,31.4855,31.5512,46940.0
2020-08-10 14:50:00,33.63,33.63,33.59,33.59,18931.0,31.5606,31.5606,31.5231,31.5231,18931.0
2020-08-10 14:55:00,33.6,33.64,33.59,33.64,86515.0,31.5324,31.57,31.5231,31.57,86515.0
2020-08-10 15:00:00,33.64,33.76,33.61,33.75,133942.0,31.57,31.6826,31.5418,31.6732,133942.0
2020-08-10 15:05:00,33.75,33.79,33.74,33.77,62076.0,31.6732,31.7108,31.6638,31.692,62076.0
2020-08-10 15:10:00,33.77,33.78,33.73,33.77,67301.0,31.692,31.7014,31.6545,31.692,67301.0
2020-08-10 15:15:00,33.77,33.81,33.75,33.81,58509.0,31.692,31.7295,31.6732,31.7295,58509.0
2020-08-10 15:20:00,33.81,33.83,33.76,33.8,42891.0,31.7295,31.7483,31.6826,31.7201,42891.0
2020-08-10 15:25:00,33.81,33.85,33.79,33.84,36967.0,31.7295,31.7671,31.7108,31.7577,36967.0
2020-08-10 15:30:00,33.84,33.87,33.8,33.85,87291.0,31.7577,31.7858,31.7201,31.7671,87291.0
2020-08-10 15:35:00,33.84,33.86,33.79,33.8,64362.0,31.7577,31.7765,31.7108,31.7201,64362.0
2020-08-10 15:40:00,33.8,33.81,33.78,33.8,49764.0,31.7201,31.7295,31.7014,31.7201,49764.0
2020-08-10 15:45:00,33.8,33.82,33.76,33.77,96543.0,31.7201,31.7389,31.6826,31.692,96543.0
2020-08-10 15:50:00,33.77,33.77,33.68,33.76,207371.0,31.692,31.692,31.6075,31.6826,207371.0
2020-08-10 15:55:00,33.76,33.83,33.72,33.8,462228.0,31.6826,31.7483,31.6451,31.7201,462228.0
2020-08-11 09:30:00,34.47,34.72,34.23,34.52,499232.0,32.3489,32.5835,32.1237,32.3958,499232.0
2020-08-11 09:35:00,34.52,34.65,34.45,34.55,247570.0,32.3958,32.5178,32.3301,32.424,247570.0
2020-08-11 09:40:00,34.55,34.59,34.43,34.44,96809.0,32.424,32.4615,32.3114,32.3208,96809.0
2020-08-11 09:45:00,34.45,34.79,34.43,34.76,176361.0,32.3301,32.6492,32.3114,32.6211,176361.0
2020-08-11 09:50:00,34.76,34.95,34.76,34.9,131269.0,32.6211,32.7994,32.6211,32.7525,131269.0
2020-08-11 09:55:00,34.91,35.03,34.91,34.95,149729.0,32.7618,32.8745,32.7618,32.7994,149729.0
2020-08-11 10:00:00,34.95,35.12,34.94,35.12,158054.0,32.7994,32.9589,32.79,32.9589,158054.0
2020-08-11 10:05:00,35.11,35.12,34.98,34.99,112006.0,32.9495,32.9589,32.8275,32.8369,112006.0
2020-08-11 10:10:00,34.98,35.05,34.96,34.98,135872.0,32.8275,32.8932,32.8088,32.8275,135872.0
2020-08-11 10:15:00,34.98,35.09,34.97,35.08,115299.0,32.8275,32.9308,32.8181,32.9214,115299.0
2020-08-11 10:20:00,35.09,35.22,35.05,35.15,144695.0,32.9308,33.0528,32.8932,32.9871,144695.0
2020-08-11 10:25:00,35.15,35.29,35.11,35.29,109188.0,32.9871,33.1185,32.9495,33.1185,109188.0
2020-08-11 10:30:00,35.29,35.4,35.28,35.38,138100.0,33.1185,33.2217,33.1091,33.2029,138100.0
2020-08-11 10:35:00,35.38,35.52,35.37,35.47,255958.0,33.2029,33.3343,33.1935,33.2874,255958.0
2020-08-11 10:40:00,35.48,35.56,35.33,35.34,171696.0,33.2968,33.3718,33.156,33.1654,171696.0
2020-08-11 10:45:00,35.34,35.48,35.32,35.33,118769.0,33.1654,33.2968,33.1466,33.156,118769.0
2020-08-11 10:50:00,35.33,35.38,35.25,35.3,52286.0,33.156,33.2029,33.0809,33.1278,52286.0
2020-08-11 10:55:00,35.31,35.35,35.25,35.27,42002.0,33.1372,33.1748,33.0809,33.0997,42002.0
2020-08-11 11:00:00,35.29,35.31,35.25,35.28,47430.0,33.1185,33.1372,33.0809,33.1091,47430.0
2020-08-11 11:05:00,35.29,35.3,35.26,35.3,47513.0,33.1185,33.1278,33.0903,33.1278,47513.0
2020-08-11 11:10:00,35.3,35.31,35.25,35.27,66433.0,33.1278,33.1372,33.0809,33.0997,66433.0
2020-08-11 11:15:00,35.28,35.35,35.26,35.32,41755.0,33.1091,33.1748,33.0903,33.1466,41755.0
2020-08-11 11:20:00,35.32,35.32,35.18,35.18,47063.0,33.1466,33.1466,33.0152,33.0152,47063.0
2020-08-11 11:25:00,35.18,35.19,35.05,35.09,85704.0,33.0152,33.0246,32.8932,32.9308,85704.0
2020-08-11 11:30:00,35.09,35.17,35.08,35.16,58307.0,32.9308,33.0058,32.9214,32.9965,58307.0
2020-08-11 11:35:00,35.15,35.17,35.08,35.1,34106.0,32.9871,33.0058,32.9214,32.9401,34106.0
2020-08-11 11:40:00,35.11,35.18,35.09,35.15,32444.0,32.9495,33.0152,32.9308,32.9871,32444.0
2020-08-11 11:45:00,35.15,35.15,35.09,35.09,34359.0,32.9871,32.9871,32.9308,32.9308,34359.0
2020-08-11 11:50:00,35.09,35.14,35.09,35.11,32244.0,32.9308,32.9777,32.9308,32.9495,32244.0
2020-08-11 11:55:00,35.11,35.14,35.1,35.12,24549.0,32.9495,32.9777,32.9401,32.9589,24549.0
2020-08-11 12:00:00,35.12,35.14,35.04,35.05,68246.0,32.9589,32.9777,32.8838,32.8932,68246.0
2020-08-11 12:05:00,35.04,35.09,35.04,35.05,24615.0,32.8838,32.9308,32.8838,32.8932,24615.0
2020-08-11 12:10:00,35.05,35.19,35.04,35.17,33090.0,32.8932,33.0246,32.8838,33.0058,33090.0
2020-08-11 12:15:00,35.18,35.21,35.16,35.17,30842.0,33.0152,33.0434,32.9965,33.0058,30842.0
2020-08-11 12:20:00,35.18,35.2,35.15,35.16,19145.0,33.0152,33.034,32.9871,32.9965,19145.0
2020-08-11 12:25:00,35.15,35.16,35.13,35.15,16846.0,32.9871,32.9965,32.9683,32.9871,16846.0
2020-08-11 12:30:00,35.16,35.18,35.14,35.18,23498.0,32.9965,33.0152,32.9777,33.0152,23498.0
2020-08-11 12:35:00,35.17,35.17,35.11,35.12,17285.0,33.0058,33.0058,32.9495,32.9589,17285.0
2020-08-11 12:40:00,35.12,35.13,34.95,34.97,112641.0,32.9589,32.9683,32.7994,32.8181,112641.0
2020-08-11 12:45:00,34.98,35.0,34.89,34.9,69384.0,32.8275,32.8463,32.7431,32.7525,69384.0
2020-08-11 12:50:00,34.9,34.96,34.89,34.92,38411.0,32.7525,32.8088,32.7431,32.7712,38411.0
2020-08-11 12:55:00,34.92,34.92,34.81,34.82,68568.0,32.7712,32.7712,32.668,32.6774,68568.0
2020-08-11 13:00:00,34.83,34.84,34.72,34.72,108286.0,32.6868,32.6961,32.5835,32.5835,108286.0
2020-08-11 13:05:00,34.73,34.84,34.7,34.84,189329.0,32.5929,32.6961,32.5648,32.6961,189329.0
2020-08-11 13:10:00,34.84,34.85,34.78,34.8,40537.0,32.6961,32.7055,32.6398,32.6586,40537.0
2020-08-11 13:15:00,34.79,34.92,34.78,34.91,31814.0,32.6492,32.7712,32.6398,32.7618,31814.0
2020-08-11 13:20:00,34.91,34.94,34.89,34.91,38142.0,32.7618,32.79,32.7431,32.7618,38142.0
2020-08-11 13:25:00,34.91,34.95,34.88,34.88,34883.0,32.7618,32.7994,32.7337,32.7337,34883.0
2020-08-11 13:30:00,34.88,34.95,34.86,34.93,36805.0,32.7337,32.7994,32.7149,32.7806,36805.0
2020-08-11 13:35:00,34.92,34.98,34.91,34.97,43511.0,32.7712,32.8275,32.7618,32.8181,43511.0
2020-08-11 13:40:00,34.96,34.97,34.91,34.92,43612.0,32.8088,32.8181,32.7618,32.7712,43612.0
2020-08-11 13:45:00,34.91,34.92,34.86,34.89,73139.0,32.7618,32.7712,32.7149,32.7431,73139.0
2020-08-11 13:50:00,34.89,34.91,34.87,34.87,32930.0,32.7431,32.7618,32.7243,32.7243,32930.0
2020-08-11 13:55:00,34.87,34.91,34.87,34.91,36459.0,32.7243,32.7618,32.7243,32.7618,36459.0
2020-08-11 14:00:00,34.91,34.95,34.9,34.94,37466.0,32.7618,32.7994,32.7525,32.79,37466.0
2020-08-11 14:05:00,34.95,35.02,34.93,35.0,117590.0,32.7994,32.8651,32.7806,32.8463,117590.0
2020-08-11 14:10:00,35.0,35.01,34.98,34.98,53311.0,32.8463,32.8557,32.8275,32.8275,53311.0
2020-08-11 14:15:00,34.98,35.01,34.96,34.96,63669.0,32.8275,32.8557,32.8088,32.8088,63669.0
2020-08-11 14:20:00,34.95,34.96,34.88,34.94,75157.0,32.7994,32.8088,32.7337,32.79,75157.0
2020-08-11 14:25:00,34.94,34.94,34.86,34.87,65678.0,32.79,32.79,32.7149,32.7243,65678.0
2020-08-11 14:30:00,34.87,34.91,34.84,34.88,111432.0,32.7243,32.7618,32.6961,32.7337,111432.0
2020-08-11 14:35:00,34.87,34.87,34.74,34.81,87232.0,32.7243,32.7243,32.6023,32.668,87232.0
2020-08-11 14:40:00,34.81,34.97,34.81,34.93,147298.0,32.668,32.8181,32.668,32.7806,147298.0
2020-08-11 14:45:00,34.93,34.94,34.89,34.91,87312.0,32.7806,32.79,32.7431,32.7618,87312.0
2020-08-11 14:50:00,34.91,35.06,34.9,35.05,75652.0,32.7618,32.9026,32.7525,32.8932,75652.0
2020-08-11 14:55:00,35.04,35.08,35.01,35.03,87133.0,32.8838,32.9214,32.8557,32.8745,87133.0
2020-08-11 15:00:00,35.04,35.04,34.99,35.02,138071.0,32.8838,32.8838,32.8369,32.8651,138071.0
2020-08-11 15:05:00,35.01,35.06,35.0,35.03,75319.0,32.8557,32.9026,32.8463,32.8745,75319.0
2020-08-11 15:10:00,35.03,35.05,34.94,34.95,158719.0,32.8745,32.8932,32.79,32.7994,158719.0
2020-08-11 15:15:00,34.95,34.97,34.82,34.91,384942.0,32.7994,32.8181,32.6774,32.7618,384942.0
2020-08-11 15:20:00,34.91,35.01,34.88,35.01,255317.0,32.7618,32.8557,32.7337,32.8557,255317.0
2020-08-11 15:25:00,35.01,35.1,35.0,35.1,174553.0,32.8557,32.9401,32.8463,32.9401,174553.0
2020-08-11 15:30:00,35.09,35.15,34.94,34.95,185988.0,32.9308,32.9871,32.79,32.7994,185988.0
2020-08-11 15:35:00,34.95,35.0,34.86,34.92,352316.0,32.7994,32.8463,32.7149,32.7712,352316.0
2020-08-11 15:40:00,34.92,34.95,34.77,34.8,258927.0,32.7712,32.7994,32.6305,32.6586,258927.0
2020-08-11 15:45:00,34.8,34.81,34.74,34.79,264975.0,32.6586,32.668,32.6023,32.6492,264975.0
2020-08-11 15:50:00,34.79,34.84,34.68,34.83,660278.0,32.6492,32.6961,32.546,32.6868,660278.0
2020-08-11 15:55:00,34.83,34.97,34.82,34.95,1116550.0,32.6868,32.8181,32.6774,32.7994,1116550.0
2020-08-12 09:30:00,35.5,35.94,35.5,35.83,267837.0,33.3155,33.7285,33.3155,33.6252,267837.0
2020-08-12 09:35:00,35.84,36.0,35.83,35.93,171701.0,33.6346,33.7848,33.6252,33.7191,171701.0
2020-08-12 09:40:00,35.92,35.93,35.74,35.83,139207.0,33.7097,33.7191,33.5408,33.6252,139207.0
2020-08-12 09:45:00,35.83,35.86,35.64,35.65,197071.0,33.6252,33.6534,33.4469,33.4563,197071.0
2020-08-12 09:50:00,35.65,35.65,35.29,35.39,139421.0,33.4563,33.4563,33.1185,33.2123,139421.0
2020-08-12 09:55:00,35.41,35.47,35.24,35.31,109543.0,33.2311,33.2874,33.0715,33.1372,109543.0
2020-08-12 10:00:00,35.3,35.32,35.17,35.31,97444.0,33.1278,33.1466,33.0058,33.1372,97444.0
2020-08-12 10:05:00,35.32,35.49,35.25,35.25,108842.0,33.1466,33.3061,33.0809,33.0809,108842.0
2020-08-12 10:10:00,35.25,35.36,35.17,35.18,86867.0,33.0809,33.1841,33.0058,33.0152,86867.0
2020-08-12 10:15:00,35.18,35.37,35.18,35.28,109603.0,33.0152,33.1935,33.0152,33.1091,109603.0
2020-08-12 10:20:00,35.28,35.33,35.24,35.26,49516.0,33.1091,33.156,33.0715,33.0903,49516.0
2020-08-12 10:25:00,35.26,35.29,35.2,35.25,71234.0,33.0903,33.1185,33.034,33.0809,71234.0
2020-08-12 10:30:00,35.26,35.42,35.26,35.34,79422.0,33.0903,33.2405,33.0903,33.1654,79422.0
2020-08-12 10:35:00,35.33,35.36,35.26,35.32,72252.0,33.156,33.1841,33.0903,33.1466,72252.0
2020-08-12 10:40:00,35.32,35.46,35.29,35.39,103248.0,33.1466,33.278,33.1185,33.2123,103248.0
2020-08-12 10:45:00,35.4,35.44,35.29,35.33,47968.0,33.2217,33.2592,33.1185,33.156,47968.0
2020-08-12 10:50:00,35.33,35.36,35.29,35.32,64591.0,33.156,33.1841,33.1185,33.1466,64591.0
2020-08-12 10:55:00,35.31,35.4,35.31,35.34,67430.0,33.1372,33.2217,33.1372,33.1654,67430.0
2020-08-12 11:00:00,35.34,35.45,35.3,35.45,78219.0,33.1654,33.2686,33.1278,33.2686,78219.0
2020-08-12 11:05:00,35.44,35.46,35.39,35.41,71528.0,33.2592,33.278,33.2123,33.2311,71528.0
2020-08-12 11:10:00,35.41,35.42,35.25,35.27,64696.0,33.2311,33.2405,33.0809,33.0997,64696.0
2020-08-12 11:15:00,35.27,35.31,35.24,35.3,61130.0,33.0997,33.1372,33.0715,33.1278,61130.0
2020-08-12 11:20:00,35.29,35.34,35.27,35.3,57616.0,33.1185,33.1654,33.0997,33.1278,57616.0
2020-08-12 11:25:00,35.31,35.32,35.24,35.27,53770.0,33.1372,33.1466,33.0715,33.0997,53770.0
2020-08-12 11:30:00,35.27,35.4,35.26,35.38,47685.0,33.0997,33.2217,33.0903,33.2029,47685.0
2020-08-12 11:35:00,35.39,35.39,35.28,35.3,55829.0,33.2123,33.2123,33.1091,33.1278,55829.0
2020-08-12 11:40:00,35.3,35.31,35.25,35.28,58431.0,33.1278,33.1372,33.0809,33.1091,58431.0
2020-08-12 11:45:00,35.27,35.32,35.18,35.22,56477.0,33.0997,33.1466,33.0152,33.0528,56477.0
2020-08-12 11:50:00,35.22,35.25,35.13,35.16,72391.0,33.0528,33.0809,32.9683,32.9965,72391.0
2020-08-12 11:55:00,35.16,35.23,35.15,35.21,61599.0,32.9965,33.0621,32.9871,33.0434,61599.0
2020-08-12 12:00:00,35.21,35.25,35.19,35.21,53667.0,33.0434,33.0809,33.0246,33.0434,53667.0
2020-08-12 12:05:00,35.22,35.23,35.14,35.15,54967.0,33.0528,33.0621,32.9777,32.9871,54967.0
2020-08-12 12:10:00,35.15,35.17,35.09,35.17,52413.0,32.9871,33.0058,32.9308,33.0058,52413.0
2020-08-12 12:15:00,35.16,35.21,35.13,35.2,47899.0,32.9965,33.0434,32.9683,33.034,47899.0
2020-08-12 12:20:00,35.19,35.2,35.14,35.17,41113.0,33.0246,33.034,32.9777,33.0058,41113.0
2020-08-12 12:25:00,35.17,35.21,35.13,35.14,74752.0,33.0058,33.0434,32.9683,32.9777,74752.0
2020-08-12 12:30:00,35.13,35.2,35.12,35.2,57552.0,32.9683,33.034,32.9589,33.034,57552.0
2020-08-12 12:35:00,35.2,35.25,35.18,35.25,61224.0,33.034,33.0809,33.0152,33.0809,61224.0
2020-08-12 12:40:00,35.25,35.25,35.18,35.2,97885.0,33.0809,33.0809,33.0152,33.034,97885.0
2020-08-12 12:45:00,35.2,35.22,35.15,35.19,82294.0,33.034,33.0528,32.9871,33.0246,82294.0
2020-08-12 12:50:00,35.19,35.19,35.06,35.07,73646.0,33.0246,33.0246,32.9026,32.912,73646.0
2020-08-12 12:55:00,35.07,35.08,35.0,35.03,71303.0,32.912,32.9214,32.8463,32.8745,71303.0
2020-08-12 13:00:00,35.04,35.04,34.93,34.95,96598.0,32.8838,32.8838,32.7806,32.7994,96598.0
2020-08-12 13:05:00,34.95,35.0,34.92,34.93,200743.0,32.7994,32.8463,32.7712,32.7806,200743.0
2020-08-12 13:10:00,34.93,34.93,34.79,34.79,78826.0,32.7806,32.7806,32.6492,32.6492,78826.0
2020-08-12 13:15:00,34.79,34.85,34.77,34.85,67691.0,32.6492,32.7055,32.6305,32.7055,67691.0
2020-08-12 13:20:00,34.84,34.89,34.83,34.87,54739.0,32.6961,32.7431,32.6868,32.7243,54739.0
2020-08-12 13:25:00,34.87,34.93,34.86,34.93,31814.0,32.7243,32.7806,32.7149,32.7806,31814.0
2020-08-12 13:30:00,34.93,34.96,34.88,34.93,71364.0,32.7806,32.8088,32.7337,32.7806,71364.0
2020-08-12 13:35:00,34.92,35.02,34.9,35.0,70713.0,32.7712,32.8651,32.7525,32.8463,70713.0
2020-08-12 13:40:00,35.0,35.0,34.89,34.9,79009.0,32.8463,32.8463,32.7431,32.7525,79009.0
2020-08-12 13:45:00,34.89,34.9,34.79,34.83,111113.0,32.7431,32.7525,32.6492,32.6868,111113.0
2020-08-12 13:50:00,34.84,34.92,34.83,34.91,29029.0,32.6961,32.7712,32.6868,32.7618,29029.0
2020-08-12 13:55:00,34.91,34.95,34.9,34.91,47978.0,32.7618,32.7994,32.7525,32.7618,47978.0
2020-08-12 14:00:00,34.91,34.92,34.87,34.91,72065.0,32.7618,32.7712,32.7243,32.7618,72065.0
2020-08-12 14:05:00,34.91,34.91,34.77,34.78,118537.0,32.7618,32.7618,32.6305,32.6398,118537.0
2020-08-12 14:10:00,34.79,34.79,34.76,34.78,64074.0,32.6492,32.6492,32.6211,32.6398,64074.0
2020-08-12 14:15:00,34.77,34.81,34.75,34.8,65907.0,32.6305,32.668,32.6117,32.6586,65907.0
2020-08-12 14:20:00,34.81,34.82,34.78,34.82,71041.0,32.668,32.6774,32.6398,32.6774,71041.0
2020-08-12 14:25:00,34.82,34.84,34.81,34.82,47417.0,32.6774,32.6961,32.668,32.6774,47417.0
2020-08-12 14:30:00,34.81,34.87,34.78,34.87,108631.0,32.668,32.7243,32.6398,32.7243,108631.0
2020-08-12 14:35:00,34.87,34.88,34.81,34.85,78581.0,32.7243,32.7337,32.668,32.7055,78581.0
2020-08-12 14:40:00,34.85,34.86,34.82,34.85,72473.0,32.7055,32.7149,32.6774,32.7055,72473.0
2020-08-12 14:45:00,34.86,34.87,34.84,34.86,86760.0,32.7149,32.7243,32.6961,32.7149,86760.0
2020-08-12 14:50:00,34.87,34.94,34.85,34.9,93366.0,32.7243,32.79,32.7055,32.7525,93366.0
2020-08-12 14:55:00,34.9,34.93,34.86,34.91,70678.0,32.7525,32.7806,32.7149,32.7618,70678.0
2020-08-12 15:00:00,34.91,34.92,34.84,34.87,71425.0,32.7618,32.7712,32.6961,32.7243,71425.0
2020-08-12 15:05:00,34.87,34.88,34.76,34.8,80222.0,32.7243,32.7337,32.6211,32.6586,80222.0
2020-08-12 15:10:00,34.8,34.87,34.8,34.84,92173.0,32.6586,32.7243,32.6586,32.6961,92173.0
2020-08-12 15:15:00,34.84,34.89,34.83,34.85,69185.0,32.6961,32.7431,32.6868,32.7055,69185.0
2020-08-12 15:20:00,34.85,34.87,34.81,34.83,78749.0,32.7055,32.7243,32.668,32.6868,78749.0
2020-08-12 15:25:00,34.83,34.86,34.79,34.84,87853.0,32.6868,32.7149,32.6492,32.6961,87853.0
2020-08-12 15:30:00,34.84,34.85,34.76,34.81,138158.0,32.6961,32.7055,32.6211,32.668,138158.0
2020-08-12 15:35:00,34.82,34.87,34.78,34.86,170380.0,32.6774,32.7243,32.6398,32.7149,170380.0
2020-08-12 15:40:00,34.85,34.89,34.82,34.86,160439.0,32.7055,32.7431,32.6774,32.7149,160439.0
2020-08-12 15:45:00,34.85,34.9,34.84,34.86,187667.0,32.7055,32.7525,32.6961,32.7149,187667.0
2020-08-12 15:50:00,34.86,34.94,34.86,34.91,277302.0,32.7149,32.79,32.7149,32.7618,277302.0
2020-08-12 15:55:00,34.91,34.95,34.84,34.84,598033.0,32.7618,32.7994,32.6961,32.6961,598033.0
2020-08-13 09:30:00,34.49,34.49,34.11,34.29,163075.0,32.3677,32.3677,32.0111,32.18,163075.0
2020-08-13 09:35:00,34.32,34.32,34.1,34.16,187206.0,32.2081,32.2081,32.0017,32.058,187206.0
2020-08-13 09:40:00,34.16,34.55,34.13,34.54,190245.0,32.058,32.424,32.0298,32.4146,190245.0
2020-08-13 09:45:00,34.54,34.69,34.47,34.65,88693.0,32.4146,32.5554,32.3489,32.5178,88693.0
2020-08-13 09:50:00,34.66,34.92,34.66,34.84,94447.0,32.5272,32.7712,32.5272,32.6961,94447.0
2020-08-13 09:55:00,34.83,34.86,34.65,34.65,55964.0,32.6868,32.7149,32.5178,32.5178,55964.0
2020-08-13 10:00:00,34.64,34.78,34.6,34.78,62915.0,32.5085,32.6398,32.4709,32.6398,62915.0
2020-08-13 10:05:00,34.79,34.79,34.55,34.66,44860.0,32.6492,32.6492,32.424,32.5272,44860.0
2020-08-13 10:10:00,34.66,34.67,34.57,34.61,58674.0,32.5272,32.5366,32.4428,32.4803,58674.0
2020-08-13 10:15:00,34.6,34.73,34.58,34.7,45879.0,32.4709,32.5929,32.4521,32.5648,45879.0
2020-08-13 10:20:00,34.7,34.74,34.57,34.59,63294.0,32.5648,32.6023,32.4428,32.4615,63294.0
2020-08-13 10:25:00,34.59,34.75,34.56,34.56,41775.0,32.4615,32.6117,32.4334,32.4334,41775.0
2020-08-13 10:30:00,34.56,34.56,34.5,34.51,48936.0,32.4334,32.4334,32.3771,32.3865,48936.0
2020-08-13 10:35:00,34.51,34.54,34.48,34.52,55652.0,32.3865,32.4146,32.3583,32.3958,55652.0
2020-08-13 10:40:00,34.52,34.55,34.5,34.53,40790.0,32.3958,32.424,32.3771,32.4052,40790.0
2020-08-13 10:45:00,34.53,34.53,34.42,34.44,36509.0,32.4052,32.4052,32.302,32.3208,36509.0
2020-08-13 10:50:00,34.44,34.52,34.42,34.52,48090.0,32.3208,32.3958,32.302,32.3958,48090.0
2020-08-13 10:55:00,34.52,34.62,34.48,34.58,41795.0,32.3958,32.4897,32.3583,32.4521,41795.0
2020-08-13 11:00:00,34.57,34.57,34.43,34.49,33576.0,32.4428,32.4428,32.3114,32.3677,33576.0
2020-08-13 11:05:00,34.48,34.49,34.42,34.42,24526.0,32.3583,32.3677,32.302,32.302,24526.0
2020-08-13 11:10:00,34.42,34.49,34.4,34.48,30658.0,32.302,32.3677,32.2832,32.3583,30658.0
2020-08-13 11:15:00,34.48,34.51,34.4,34.41,20248.0,32.3583,32.3865,32.2832,32.2926,20248.0
2020-08-13 11:20:00,34.41,34.42,34.36,34.38,21684.0,32.2926,32.302,32.2457,32.2645,21684.0
2020-08-13 11:25:00,34.38,34.41,34.37,34.4,16320.0,32.2645,32.2926,32.2551,32.2832,16320.0
2020-08-13 11:30:00,34.4,34.4,34.3,34.3,46862.0,32.2832,32.2832,32.1894,32.1894,46862.0
2020-08-13 11:35:00,34.3,34.33,34.29,34.3,40263.0,32.1894,32.2175,32.18,32.1894,40263.0
2020-08-13 11:40:00,34.3,34.44,34.28,34.44,55134.0,32.1894,32.3208,32.1706,32.3208,55134.0
2020-08-13 11:45:00,34.43,34.43,34.35,34.4,21235.0,32.3114,32.3114,32.2363,32.2832,21235.0
2020-08-13 11:50:00,34.41,34.43,34.38,34.42,18377.0,32.2926,32.3114,32.2645,32.302,18377.0
2020-08-13 11:55:00,34.41,34.45,34.4,34.42,38515.0,32.2926,32.3301,32.2832,32.302,38515.0
2020-08-13 12:00:00,34.43,34.44,34.42,34.43,17898.0,32.3114,32.3208,32.302,32.3114,17898.0
2020-08-13 12:05:00,34.44,34.48,34.43,34.48,46270.0,32.3208,32.3583,32.3114,32.3583,46270.0
2020-08-13 12:10:00,34.48,34.5,34.43,34.44,38566.0,32.3583,32.3771,32.3114,32.3208,38566.0
2020-08-13 12:15:00,34.44,34.45,34.39,34.39,24992.0,32.3208,32.3301,32.2738,32.2738,24992.0
2020-08-13 12:20:00,34.39,34.4,34.36,34.4,23740.0,32.2738,32.2832,32.2457,32.2832,23740.0
2020-08-13 12:25:00,34.4,34.4,34.34,34.38,26528.0,32.2832,32.2832,32.2269,32.2645,26528.0
2020-08-13 12:30:00,34.38,34.38,34.32,34.35,28125.0,32.2645,32.2645,32.2081,32.2363,28125.0
2020-08-13 12:35:00,34.34,34.38,34.32,34.37,30462.0,32.2269,32.2645,32.2081,32.2551,30462.0
2020-08-13 12:40:00,34.38,34.38,34.32,34.33,18772.0,32.2645,32.2645,32.2081,32.2175,18772.0
2020-08-13 12:45:00,34.33,34.35,34.31,34.35,42232.0,32.2175,32.2363,32.1988,32.2363,42232.0
2020-08-13 12:50:00,34.34,34.37,34.32,34.37,18543.0,32.2269,32.2551,32.2081,32.2551,18543.0
2020-08-13 12:55:00,34.37,34.37,34.3,34.33,45056.0,32.2551,32.2551,32.1894,32.2175,45056.0
2020-08-13 13:00:00,34.33,34.37,34.32,34.35,20945.0,32.2175,32.2551,32.2081,32.2363,20945.0
2020-08-13 13:05:00,34.36,34.37,34.33,34.34,35871.0,32.2457,32.2551,32.2175,32.2269,35871.0
2020-08-13 13:10:00,34.34,34.38,34.34,34.38,31278.0,32.2269,32.2645,32.2269,32.2645,31278.0
2020-08-13 13:15:00,34.38,34.48,34.38,34.47,36642.0,32.2645,32.3583,32.2645,32.3489,36642.0
2020-08-13 13:20:00,34.47,34.5,34.46,34.5,32689.0,32.3489,32.3771,32.3395,32.3771,32689.0
2020-08-13 13:25:00,34.49,34.61,34.49,34.59,87423.0,32.3677,32.4803,32.3677,32.4615,87423.0
2020-08-13 13:30:00,34.59,34.63,34.56,34.62,99667.0,32.4615,32.4991,32.4334,32.4897,99667.0
2020-08-13 13:35:00,34.61,34.62,34.53,34.57,52934.0,32.4803,32.4897,32.4052,32.4428,52934.0
2020-08-13 13:40:00,34.57,34.57,34.45,34.48,108220.0,32.4428,32.4428,32.3301,32.3583,108220.0
2020-08-13 13:45:00,34.48,34.58,34.48,34.57,40629.0,32.3583,32.4521,32.3583,32.4428,40629.0
2020-08-13 13:50:00,34.57,34.58,34.55,34.56,41388.0,32.4428,32.4521,32.424,32.4334,41388.0
2020-08-13 13:55:00,34.55,34.59,34.53,34.55,88191.0,32.424,32.4615,32.4052,32.424,88191.0
2020-08-13 14:00:00,34.55,34.56,34.5,34.56,38523.0,32.424,32.4334,32.3771,32.4334,38523.0
2020-08-13 14:05:00,34.55,34.59,34.55,34.57,46337.0,32.424,32.4615,32.424,32.4428,46337.0
2020-08-13 14:10:00,34.56,34.58,34.54,34.55,73280.0,32.4334,32.4521,32.4146,32.424,73280.0
2020-08-13 14:15:00,34.55,34.57,34.51,34.52,45790.0,32.424,32.4428,32.3865,32.3958,45790.0
2020-08-13 14:20:00,34.52,34.52,34.47,34.5,63902.0,32.3958,32.3958,32.3489,32.3771,63902.0
2020-08-13 14:25:00,34.5,34.54,34.5,34.51,43898.0,32.3771,32.4146,32.3771,32.3865,43898.0
2020-08-13 14:30:00,34.51,34.53,34.47,34.48,48086.0,32.3865,32.4052,32.3489,32.3583,48086.0
2020-08-13 14:35:00,34.48,34.49,34.37,34.43,49652.0,32.3583,32.3677,32.2551,32.3114,49652.0
2020-08-13 14:40:00,34.44,34.5,34.42,34.44,32004.0,32.3208,32.3771,32.302,32.3208,32004.0
2020-08-13 14:45:00,34.45,34.51,34.43,34.44,31312.0,32.3301,32.3865,32.3114,32.3208,31312.0
2020-08-13 14:50:00,34.44,34.44,34.33,34.38,68292.0,32.3208,32.3208,32.2175,32.2645,68292.0
2020-08-13 14:55:00,34.37,34.4,34.33,34.38,75464.0,32.2551,32.2832,32.2175,32.2645,75464.0
2020-08-13 15:00:00,34.38,34.42,34.36,34.4,38567.0,32.2645,32.302,32.2457,32.2832,38567.0
2020-08-13 15:05:00,34.4,34.46,34.38,34.44,70876.0,32.2832,32.3395,32.2645,32.3208,70876.0
2020-08-13 15:10:00,34.43,34.48,34.42,34.48,75067.0,32.3114,32.3583,32.302,32.3583,75067.0
2020-08-13 15:15:00,34.47,34.52,34.47,34.51,40706.0,32.3489,32.3958,32.3489,32.3865,40706.0
2020-08-13 15:20:00,34.51,34.67,34.51,34.66,131191.0,32.3865,32.5366,32.3865,32.5272,131191.0
2020-08-13 15:25:00,34.66,34.69,34.6,34.61,111439.0,32.5272,32.5554,32.4709,32.4803,111439.0
2020-08-13 15:30:00,34.62,34.64,34.59,34.63,72982.0,32.4897,32.5085,32.4615,32.4991,72982.0
2020-08-13 15:35:00,34.62,34.64,34.56,34.57,82427.0,32.4897,32.5085,32.4334,32.4428,82427.0
2020-08-13 15:40:00,34.57,34.6,34.55,34.57,64662.0,32.4428,32.4709,32.424,32.4428,64662.0
2020-08-13 15:45:00,34.57,34.58,34.54,34.56,103152.0,32.4428,32.4521,32.4146,32.4334,103152.0
2020-08-13 15:50:00,34.55,34.64,34.54,34.59,284075.0,32.424,32.5085,32.4146,32.4615,284075.0
2020-08-13 15:55:00,34.59,34.64,34.56,34.61,429174.0,32.4615,32.5085,32.4334,32.4803,429174.0
2020-08-14 09:30:00,34.45,34.6,34.29,34.47,114345.0,32.3301,32.4709,32.18,32.3489,114345.0
2020-08-14 09:35:00,34.47,34.6,34.41,34.58,42874.0,32.3489,32.4709,32.2926,32.4521,42874.0
2020-08-14 09:40:00,34.58,34.63,34.5,34.61,27193.0,32.4521,32.4991,32.3771,32.4803,27193.0
2020-08-14 09:45:00,34.61,34.74,34.55,34.69,39240.0,32.4803,32.6023,32.424,32.5554,39240.0
2020-08-14 09:50:00,34.7,34.71,34.55,34.56,36981.0,32.5648,32.5741,32.424,32.4334,36981.0
2020-08-14 09:55:00,34.56,34.6,34.5,34.57,31924.0,32.4334,32.4709,32.3771,32.4428,31924.0
2020-08-14 10:00:00,34.57,34.65,34.56,34.56,29605.0,32.4428,32.5178,32.4334,32.4334,29605.0
2020-08-14 10:05:00,34.56,34.68,34.56,34.68,35876.0,32.4334,32.546,32.4334,32.546,35876.0
2020-08-14 10:10:00,34.66,34.68,34.62,34.64,25347.0,32.5272,32.546,32.4897,32.5085,25347.0
2020-08-14 10:15:00,34.64,34.79,34.62,34.74,24286.0,32.5085,32.6492,32.4897,32.6023,24286.0
2020-08-14 10:20:00,34.75,34.88,34.73,34.85,47734.0,32.6117,32.7337,32.5929,32.7055,47734.0
2020-08-14 10:25:00,34.86,34.94,34.82,34.94,29726.0,32.7149,32.79,32.6774,32.79,29726.0
2020-08-14 10:30:00,34.95,34.97,34.87,34.9,32648.0,32.7994,32.8181,32.7243,32.7525,32648.0
2020-08-14 10:35:00,34.9,34.93,34.88,34.9,41084.0,32.7525,32.7806,32.7337,32.7525,41084.0
2020-08-14 10:40:00,34.91,34.93,34.83,34.83,60395.0,32.7618,32.7806,32.6868,32.6868,60395.0
2020-08-14 10:45:00,34.84,34.92,34.83,34.91,29396.0,32.6961,32.7712,32.6868,32.7618,29396.0
2020-08-14 10:50:00,34.9,34.91,34.81,34.83,57145.0,32.7525,32.7618,32.668,32.6868,57145.0
2020-08-14 10:55:00,34.83,34.88,34.81,34.83,56919.0,32.6868,32.7337,32.668,32.6868,56919.0
2020-08-14 11:00:00,34.84,34.88,34.78,34.88,69595.0,32.6961,32.7337,32.6398,32.7337,69595.0
2020-08-14 11:05:00,34.88,34.94,34.85,34.93,62440.0,32.7337,32.79,32.7055,32.7806,62440.0
2020-08-14 11:10:00,34.93,34.98,34.91,34.95,68993.0,32.7806,32.8275,32.7618,32.7994,68993.0
2020-08-14 11:15:00,34.95,35.1,34.94,35.07,82288.0,32.7994,32.9401,32.79,32.912,82288.0
2020-08-14 11:20:00,35.08,35.12,35.01,35.02,64939.0,32.9214,32.9589,32.8557,32.8651,64939.0
2020-08-14 11:25:00,35.02,35.17,35.01,35.07,456966.0,32.8651,33.0058,32.8557,32.912,456966.0
2020-08-14 11:30:00,35.07,35.08,35.02,35.05,62791.0,32.912,32.9214,32.8651,32.8932,62791.0
2020-08-14 11:35:00,35.05,35.15,35.04,35.12,48958.0,32.8932,32.9871,32.8838,32.9589,48958.0
2020-08-14 11:40:00,35.12,35.14,35.03,35.05,97960.0,32.9589,32.9777,32.8745,32.8932,97960.0
2020-08-14 11:45:00,35.05,35.06,34.99,35.04,120721.0,32.8932,32.9026,32.8369,32.8838,120721.0
2020-08-14 11:50:00,35.04,35.08,35.03,35.04,42053.0,32.8838,32.9214,32.8745,32.8838,42053.0
2020-08-14 11:55:00,35.04,35.13,35.03,35.09,37021.0,32.8838,32.9683,32.8745,32.9308,37021.0
2020-08-14 12:00:00,35.09,35.26,35.07,35.22,170723.0,32.9308,33.0903,32.912,33.0528,170723.0
2020-08-14 12:05:00,35.21,35.25,35.18,35.22,34138.0,33.0434,33.0809,33.0152,33.0528,34138.0
2020-08-14 12:10:00,35.2,35.27,35.2,35.27,47629.0,33.034,33.0997,33.034,33.0997,47629.0
2020-08-14 12:15:00,35.27,35.27,35.22,35.27,53105.0,33.0997,33.0997,33.0528,33.0997,53105.0
2020-08-14 12:20:00,35.27,35.27,35.2,35.25,62086.0,33.0997,33.0997,33.034,33.0809,62086.0
2020-08-14 12:25:00,35.26,35.3,35.22,35.23,29297.0,33.0903,33.1278,33.0528,33.0621,29297.0
2020-08-14 12:30:00,35.23,35.27,35.23,35.27,42469.0,33.0621,33.0997,33.0621,33.0997,42469.0
2020-08-14 12:35:00,35.27,35.29,35.25,35.26,32400.0,33.0997,33.1185,33.0809,33.0903,32400.0
2020-08-14 12:40:00,35.26,35.26,35.19,35.21,62110.0,33.0903,33.0903,33.0246,33.0434,62110.0
2020-08-14 12:45:00,35.2,35.22,35.16,35.21,101681.0,33.034,33.0528,32.9965,33.0434,101681.0
2020-08-14 12:50:00,35.21,35.22,35.18,35.19,95426.0,33.0434,33.0528,33.0152,33.0246,95426.0
2020-08-14 12:55:00,35.2,35.27,35.18,35.22,47640.0,33.034,33.0997,33.0152,33.0528,47640.0
2020-08-14 13:00:00,35.22,35.27,35.17,35.25,33400.0,33.0528,33.0997,33.0058,33.0809,33400.0
2020-08-14 13:05:00,35.23,35.27,35.2,35.27,19053.0,33.0621,33.0997,33.034,33.0997,19053.0
2020-08-14 13:10:00,35.26,35.27,35.21,35.23,61351.0,33.0903,33.0997,33.0434,33.0621,61351.0
2020-08-14 13:15:00,35.23,35.24,35.2,35.21,21047.0,33.0621,33.0715,33.034,33.0434,21047.0
2020-08-14 13:20:00,35.22,35.26,35.16,35.2,190881.0,33.0528,33.0903,32.9965,33.034,190881.0
2020-08-14 13:25:00,35.2,35.3,35.2,35.27,23519.0,33.034,33.1278,33.034,33.0997,23519.0
2020-08-14 13:30:00,35.27,35.28,35.23,35.26,25566.0,33.0997,33.1091,33.0621,33.0903,25566.0
2020-08-14 13:35:00,35.26,35.26,35.24,35.26,14322.0,33.0903,33.0903,33.0715,33.0903,14322.0
2020-08-14 13:40:00,35.26,35.29,35.25,35.29,25513.0,33.0903,33.1185,33.0809,33.1185,25513.0
2020-08-14 13:45:00,35.29,35.33,35.28,35.33,42877.0,33.1185,33.156,33.1091,33.156,42877.0
2020-08-14 13:50:00,35.33,35.4,35.32,35.33,41144.0,33.156,33.2217,33.1466,33.156,41144.0
2020-08-14 13:55:00,35.32,35.33,35.29,35.3,13534.0,33.1466,33.156,33.1185,33.1278,13534.0
2020-08-14 14:00:00,35.3,35.3,35.24,35.27,26406.0,33.1278,33.1278,33.0715,33.0997,26406.0
2020-08-14 14:05:00,35.27,35.29,35.25,35.27,49717.0,33.0997,33.1185,33.0809,33.0997,49717.0
2020-08-14 14:10:00,35.28,35.29,35.26,35.27,31637.0,33.1091,33.1185,33.0903,33.0997,31637.0
2020-08-14 14:15:00,35.27,35.29,35.26,35.28,30434.0,33.0997,33.1185,33.0903,33.1091,30434.0
2020-08-14 14:20:00,35.28,35.33,35.27,35.33,67269.0,33.1091,33.156,33.0997,33.156,67269.0
2020-08-14 14:25:00,35.32,35.34,35.29,35.32,79636.0,33.1466,33.1654,33.1185,33.1466,79636.0
2020-08-14 14:30:00,35.33,35.38,35.32,35.37,112754.0,33.156,33.2029,33.1466,33.1935,112754.0
2020-08-14 14:35:00,35.37,35.43,35.35,35.43,252052.0,33.1935,33.2498,33.1748,33.2498,252052.0
2020-08-14 14:40:00,35.43,35.45,35.4,35.42,142262.0,33.2498,33.2686,33.2217,33.2405,142262.0
2020-08-14 14:45:00,35.43,35.45,35.41,35.44,147509.0,33.2498,33.2686,33.2311,33.2592,147509.0
2020-08-14 14:50:00,35.44,35.46,35.32,35.34,200570.0,33.2592,33.278,33.1466,33.1654,200570.0
2020-08-14 14:55:00,35.33,35.34,35.24,35.26,78965.0,33.156,33.1654,33.0715,33.0903,78965.0
2020-08-14 15:00:00,35.27,35.28,35.18,35.19,48157.0,33.0997,33.1091,33.0152,33.0246,48157.0
2020-08-14 15:05:00,35.19,35.22,35.17,35.2,97048.0,33.0246,33.0528,33.0058,33.034,97048.0
2020-08-14 15:10:00,35.2,35.23,35.18,35.19,65517.0,33.034,33.0621,33.0152,33.0246,65517.0
2020-08-14 15:15:00,35.19,35.24,35.16,35.23,85610.0,33.0246,33.0715,32.9965,33.0621,85610.0
2020-08-14 15:20:00,35.23,35.24,35.11,35.19,101709.0,33.0621,33.0715,32.9495,33.0246,101709.0
2020-08-14 15:25:00,35.19,35.2,35.11,35.13,208782.0,33.0246,33.034,32.9495,32.9683,208782.0
2020-08-14 15:30:00,35.14,35.14,35.04,35.09,115369.0,32.9777,32.9777,32.8838,32.9308,115369.0
2020-08-14 15:35:00,35.09,35.11,35.06,35.08,86762.0,32.9308,32.9495,32.9026,32.9214,86762.0
2020-08-14 15:40:00,35.08,35.15,35.06,35.14,187699.0,32.9214,32.9871,32.9026,32.9777,187699.0
2020-08-14 15:45:00,35.13,35.16,35.05,35.05,303207.0,32.9683,32.9965,32.8932,32.8932,303207.0
2020-08-14 15:50:00,35.05,35.14,35.03,35.12,308785.0,32.8932,32.9777,32.8745,32.9589,308785.0
2020-08-14 15:55:00,35.11,35.12,35.02,35.05,451375.0,32.9495,32.9589,32.8651,32.8932,451375.0
2020-08-17 09:30:00,34.88,35.2,34.88,35.16,222767.0,32.7337,33.034,32.7337,32.9965,222767.0
2020-08-17 09:35:00,35.16,35.28,35.04,35.25,237453.0,32.9965,33.1091,32.8838,33.0809,237453.0
2020-08-17 09:40:00,35.25,35.25,35.08,35.24,288737.0,33.0809,33.0809,32.9214,33.0715,288737.0
2020-08-17 09:45:00,35.25,35.26,35.17,35.2,188800.0,33.0809,33.0903,33.0058,33.034,188800.0
2020-08-17 09:50:00,35.2,35.2,34.84,34.84,125934.0,33.034,33.034,32.6961,32.6961,125934.0
2020-08-17 09:55:00,34.84,34.85,34.71,34.77,184036.0,32.6961,32.7055,32.5741,32.6305,184036.0
2020-08-17 10:00:00,34.78,34.8,34.7,34.76,96680.0,32.6398,32.6586,32.5648,32.6211,96680.0
2020-08-17 10:05:00,34.76,34.8,34.7,34.74,35968.0,32.6211,32.6586,32.5648,32.6023,35968.0
2020-08-17 10:10:00,34.74,34.81,34.72,34.74,21199.0,32.6023,32.668,32.5835,32.6023,21199.0
2020-08-17 10:15:00,34.74,34.79,34.68,34.73,42463.0,32.6023,32.6492,32.546,32.5929,42463.0
2020-08-17 10:20:00,34.73,34.78,34.69,34.78,35117.0,32.5929,32.6398,32.5554,32.6398,35117.0
2020-08-17 10:25:00,34.77,34.79,34.73,34.74,30597.0,32.6305,32.6492,32.5929,32.6023,30597.0
2020-08-17 10:30:00,34.75,34.75,34.67,34.69,36767.0,32.6117,32.6117,32.5366,32.5554,36767.0
2020-08-17 10:35:00,34.69,34.73,34.64,34.64,51144.0,32.5554,32.5929,32.5085,32.5085,51144.0
2020-08-17 10:40:00,34.65,34.75,34.64,34.7,202160.0,32.5178,32.6117,32.5085,32.5648,202160.0
2020-08-17 10:45:00,34.7,34.75,34.65,34.67,27330.0,32.5648,32.6117,32.5178,32.5366,27330.0
2020-08-17 10:50:00,34.68,34.75,34.64,34.73,37420.0,32.546,32.6117,32.5085,32.5929,37420.0
2020-08-17 10:55:00,34.73,34.74,34.58,34.62,50593.0,32.5929,32.6023,32.4521,32.4897,50593.0
2020-08-17 11:00:00,34.62,34.68,34.59,34.62,60498.0,32.4897,32.546,32.4615,32.4897,60498.0
2020-08-17 11:05:00,34.62,34.62,34.52,34.57,38683.0,32.4897,32.4897,32.3958,32.4428,38683.0
2020-08-17 11:10:00,34.57,34.6,34.52,34.57,51171.0,32.4428,32.4709,32.3958,32.4428,51171.0
2020-08-17 11:15:00,34.58,34.62,34.48,34.48,117561.0,32.4521,32.4897,32.3583,32.3583,117561.0
2020-08-17 11:20:00,34.48,34.6,34.47,34.52,56998.0,32.3583,32.4709,32.3489,32.3958,56998.0
2020-08-17 11:25:00,34.52,34.59,34.48,34.56,68976.0,32.3958,32.4615,32.3583,32.4334,68976.0
2020-08-17 11:30:00,34.56,34.56,34.52,34.55,26476.0,32.4334,32.4334,32.3958,32.424,26476.0
2020-08-17 11:35:00,34.55,34.61,34.54,34.6,26024.0,32.424,32.4803,32.4146,32.4709,26024.0
2020-08-17 11:40:00,34.59,34.77,34.59,34.74,72874.0,32.4615,32.6305,32.4615,32.6023,72874.0
2020-08-17 11:45:00,34.74,34.79,34.73,34.79,48554.0,32.6023,32.6492,32.5929,32.6492,48554.0
2020-08-17 11:50:00,34.79,34.86,34.77,34.85,34556.0,32.6492,32.7149,32.6305,32.7055,34556.0
2020-08-17 11:55:00,34.84,34.85,34.76,34.82,42273.0,32.6961,32.7055,32.6211,32.6774,42273.0
2020-08-17 12:00:00,34.82,34.85,34.7,34.7,33985.0,32.6774,32.7055,32.5648,32.5648,33985.0
2020-08-17 12:05:00,34.7,34.71,34.65,34.67,65325.0,32.5648,32.5741,32.5178,32.5366,65325.0
2020-08-17 12:10:00,34.68,34.71,34.6,34.63,55791.0,32.546,32.5741,32.4709,32.4991,55791.0
2020-08-17 12:15:00,34.63,34.66,34.62,34.65,19521.0,32.4991,32.5272,32.4897,32.5178,19521.0
2020-08-17 12:20:00,34.66,34.66,34.61,34.64,22458.0,32.5272,32.5272,32.4803,32.5085,22458.0
2020-08-17 12:25:00,34.64,34.65,34.59,34.63,29107.0,32.5085,32.5178,32.4615,32.4991,29107.0
2020-08-17 12:30:00,34.64,34.69,34.63,34.68,88721.0,32.5085,32.5554,32.4991,32.546,88721.0
2020-08-17 12:35:00,34.69,34.69,34.64,34.64,18459.0,32.5554,32.5554,32.5085,32.5085,18459.0
2020-08-17 12:40:00,34.65,34.69,34.62,34.69,27060.0,32.5178,32.5554,32.4897,32.5554,27060.0
2020-08-17 12:45:00,34.69,34.71,34.64,34.64,31035.0,32.5554,32.5741,32.5085,32.5085,31035.0
2020-08-17 12:50:00,34.64,34.66,34.6,34.65,23773.0,32.5085,32.5272,32.4709,32.5178,23773.0
2020-08-17 12:55:00,34.65,34.69,34.65,34.66,18346.0,32.5178,32.5554,32.5178,32.5272,18346.0
2020-08-17 13:00:00,34.66,34.68,34.62,34.64,19725.0,32.5272,32.546,32.4897,32.5085,19725.0
2020-08-17 13:05:00,34.65,34.68,34.63,34.64,25538.0,32.5178,32.546,32.4991,32.5085,25538.0
2020-08-17 13:10:00,34.63,34.69,34.6,34.66,27840.0,32.4991,32.5554,32.4709,32.5272,27840.0
2020-08-17 13:15:00,34.66,34.69,34.65,34.69,37263.0,32.5272,32.5554,32.5178,32.5554,37263.0
2020-08-17 13:20:00,34.69,34.76,34.69,34.75,42891.0,32.5554,32.6211,32.5554,32.6117,42891.0
2020-08-17 13:25:00,34.76,34.77,34.73,34.76,22789.0,32.6211,32.6305,32.5929,32.6211,22789.0
2020-08-17 13:30:00,34.76,34.79,34.71,34.72,36621.0,32.6211,32.6492,32.5741,32.5835,36621.0
2020-08-17 13:35:00,34.71,34.73,34.69,34.7,51393.0,32.5741,32.5929,32.5554,32.5648,51393.0
2020-08-17 13:40:00,34.69,34.71,34.63,34.64,58350.0,32.5554,32.5741,32.4991,32.5085,58350.0
2020-08-17 13:45:00,34.63,34.66,34.62,34.63,28423.0,32.4991,32.5272,32.4897,32.4991,28423.0
2020-08-17 13:50:00,34.63,34.66,34.62,34.63,23224.0,32.4991,32.5272,32.4897,32.4991,23224.0
2020-08-17 13:55:00,34.63,34.65,34.62,34.64,33519.0,32.4991,32.5178,32.4897,32.5085,33519.0
2020-08-17 14:00:00,34.64,34.68,34.63,34.66,40821.0,32.5085,32.546,32.4991,32.5272,40821.0
2020-08-17 14:05:00,34.67,34.68,34.64,34.65,29778.0,32.5366,32.546,32.5085,32.5178,29778.0
2020-08-17 14:10:00,34.65,34.65,34.57,34.64,38242.0,32.5178,32.5178,32.4428,32.5085,38242.0
2020-08-17 14:15:00,34.64,34.64,34.57,34.59,23917.0,32.5085,32.5085,32.4428,32.4615,23917.0
2020-08-17 14:20:00,34.59,34.61,34.56,34.59,39476.0,32.4615,32.4803,32.4334,32.4615,39476.0
2020-08-17 14:25:00,34.59,34.61,34.58,34.59,22355.0,32.4615,32.4803,32.4521,32.4615,22355.0
2020-08-17 14:30:00,34.59,34.6,34.57,34.58,12447.0,32.4615,32.4709,32.4428,32.4521,12447.0
2020-08-17 14:35:00,34.58,34.61,34.54,34.61,39563.0,32.4521,32.4803,32.4146,32.4803,39563.0
2020-08-17 14:40:00,34.6,34.64,34.6,34.61,19120.0,32.4709,32.5085,32.4709,32.4803,19120.0
2020-08-17 14:45:00,34.6,34.65,34.59,34.62,78500.0,32.4709,32.5178,32.4615,32.4897,78500.0
2020-08-17 14:50:00,34.62,34.65,34.6,34.61,38556.0,32.4897,32.5178,32.4709,32.4803,38556.0
2020-08-17 14:55:00,34.61,34.62,34.55,34.56,63170.0,32.4803,32.4897,32.424,32.4334,63170.0
2020-08-17 15:00:00,34.56,34.58,34.52,34.56,83652.0,32.4334,32.4521,32.3958,32.4334,83652.0
2020-08-17 15:05:00,34.56,34.62,34.56,34.58,78400.0,32.4334,32.4897,32.4334,32.4521,78400.0
2020-08-17 15:10:00,34.58,34.62,34.57,34.58,32844.0,32.4521,32.4897,32.4428,32.4521,32844.0
2020-08-17 15:15:00,34.59,34.65,34.58,34.65,49394.0,32.4615,32.5178,32.4521,32.5178,49394.0
2020-08-17 15:20:00,34.65,34.65,34.57,34.58,113033.0,32.5178,32.5178,32.4428,32.4521,113033.0
2020-08-17 15:25:00,34.58,34.6,34.56,34.59,72777.0,32.4521,32.4709,32.4334,32.4615,72777.0
2020-08-17 15:30:00,34.59,34.64,34.58,34.61,109069.0,32.4615,32.5085,32.4521,32.4803,109069.0
2020-08-17 15:35:00,34.61,34.61,34.58,34.59,81271.0,32.4803,32.4803,32.4521,32.4615,81271.0
2020-08-17 15:40:00,34.6,34.62,34.57,34.62,95577.0,32.4709,32.4897,32.4428,32.4897,95577.0
2020-08-17 15:45:00,34.62,34.66,34.58,34.65,155389.0,32.4897,32.5272,32.4521,32.5178,155389.0
2020-08-17 15:50:00,34.65,34.71,34.62,34.7,209748.0,32.5178,32.5741,32.4897,32.5648,209748.0
2020-08-17 15:55:00,34.7,34.72,34.59,34.63,981682.0,32.5648,32.5835,32.4615,32.4991,981682.0
2020-08-18 09:30:00,34.5,34.65,34.37,34.41,110538.0,32.3771,32.5178,32.2551,32.2926,110538.0
2020-08-18 09:35:00,34.42,34.64,34.42,34.61,119190.0,32.302,32.5085,32.302,32.4803,119190.0
2020-08-18 09:40:00,34.61,34.67,34.54,34.61,100470.0,32.4803,32.5366,32.4146,32.4803,100470.0
2020-08-18 09:45:00,34.62,34.62,34.54,34.57,122865.0,32.4897,32.4897,32.4146,32.4428,122865.0
2020-08-18 09:50:00,34.57,34.59,34.5,34.53,106636.0,32.4428,32.4615,32.3771,32.4052,106636.0
2020-08-18 09:55:00,34.54,34.55,34.44,34.46,58327.0,32.4146,32.424,32.3208,32.3395,58327.0
2020-08-18 10:00:00,34.45,34.56,34.44,34.55,46589.0,32.3301,32.4334,32.3208,32.424,46589.0
2020-08-18 10:05:00,34.55,34.61,34.46,34.47,51939.0,32.424,32.4803,32.3395,32.3489,51939.0
2020-08-18 10:10:00,34.47,34.47,34.36,34.39,52039.0,32.3489,32.3489,32.2457,32.2738,52039.0
2020-08-18 10:15:00,34.4,34.44,34.36,34.43,20633.0,32.2832,32.3208,32.2457,32.3114,20633.0
2020-08-18 10:20:00,34.44,34.46,34.34,34.37,42356.0,32.3208,32.3395,32.2269,32.2551,42356.0
2020-08-18 10:25:00,34.36,34.4,34.31,34.32,65106.0,32.2457,32.2832,32.1988,32.2081,65106.0
2020-08-18 10:30:00,34.32,34.38,34.27,34.32,94980.0,32.2081,32.2645,32.1612,32.2081,94980.0
2020-08-18 10:35:00,34.31,34.38,34.31,34.38,60618.0,32.1988,32.2645,32.1988,32.2645,60618.0
2020-08-18 10:40:00,34.38,34.38,34.24,34.26,55897.0,32.2645,32.2645,32.1331,32.1518,55897.0
2020-08-18 10:45:00,34.25,34.3,34.24,34.25,29700.0,32.1425,32.1894,32.1331,32.1425,29700.0
2020-08-18 10:50:00,34.26,34.31,34.25,34.29,25556.0,32.1518,32.1988,32.1425,32.18,25556.0
2020-08-18 10:55:00,34.3,34.32,34.26,34.31,43429.0,32.1894,32.2081,32.1518,32.1988,43429.0
2020-08-18 11:00:00,34.31,34.32,34.24,34.25,52375.0,32.1988,32.2081,32.1331,32.1425,52375.0
2020-08-18 11:05:00,34.25,34.37,34.24,34.35,39752.0,32.1425,32.2551,32.1331,32.2363,39752.0
2020-08-18 11:10:00,34.35,34.41,34.33,34.39,33543.0,32.2363,32.2926,32.2175,32.2738,33543.0
2020-08-18 11:15:00,34.39,34.47,34.38,34.46,32943.0,32.2738,32.3489,32.2645,32.3395,32943.0
2020-08-18 11:20:00,34.46,34.49,34.41,34.43,32224.0,32.3395,32.3677,32.2926,32.3114,32224.0
2020-08-18 11:25:00,34.42,34.47,34.42,34.45,21158.0,32.302,32.3489,32.302,32.3301,21158.0
2020-08-18 11:30:00,34.45,34.49,34.44,34.48,14020.0,32.3301,32.3677,32.3208,32.3583,14020.0
2020-08-18 11:35:00,34.48,34.48,34.44,34.46,21435.0,32.3583,32.3583,32.3208,32.3395,21435.0
2020-08-18 11:40:00,34.45,34.48,34.42,34.47,21061.0,32.3301,32.3583,32.302,32.3489,21061.0
2020-08-18 11:45:00,34.48,34.48,34.44,34.47,23379.0,32.3583,32.3583,32.3208,32.3489,23379.0
2020-08-18 11:50:00,34.47,34.47,34.4,34.4,16689.0,32.3489,32.3489,32.2832,32.2832,16689.0
2020-08-18 11:55:00,34.4,34.43,34.38,34.43,108734.0,32.2832,32.3114,32.2645,32.3114,108734.0
2020-08-18 12:00:00,34.43,34.46,34.4,34.44,46085.0,32.3114,32.3395,32.2832,32.3208,46085.0
2020-08-18 12:05:00,34.44,34.58,34.44,34.55,116602.0,32.3208,32.4521,32.3208,32.424,116602.0
2020-08-18 12:10:00,34.55,34.59,34.53,34.54,48897.0,32.424,32.4615,32.4052,32.4146,48897.0
2020-08-18 12:15:00,34.55,34.61,34.54,34.57,47292.0,32.424,32.4803,32.4146,32.4428,47292.0
2020-08-18 12:20:00,34.56,34.6,34.54,34.59,31283.0,32.4334,32.4709,32.4146,32.4615,31283.0
2020-08-18 12:25:00,34.59,34.6,34.53,34.57,42207.0,32.4615,32.4709,32.4052,32.4428,42207.0
2020-08-18 12:30:00,34.57,34.6,34.53,34.55,25349.0,32.4428,32.4709,32.4052,32.424,25349.0
2020-08-18 12:35:00,34.55,34.7,34.54,34.7,107036.0,32.424,32.5648,32.4146,32.5648,107036.0
2020-08-18 12:40:00,34.7,34.71,34.64,34.66,64835.0,32.5648,32.5741,32.5085,32.5272,64835.0
2020-08-18 12:45:00,34.67,34.77,34.67,34.71,62095.0,32.5366,32.6305,32.5366,32.5741,62095.0
2020-08-18 12:50:00,34.7,34.76,34.69,34.74,29911.0,32.5648,32.6211,32.5554,32.6023,29911.0
2020-08-18 12:55:00,34.73,34.75,34.7,34.73,23254.0,32.5929,32.6117,32.5648,32.5929,23254.0
2020-08-18 13:00:00,34.74,34.81,34.73,34.76,30408.0,32.6023,32.668,32.5929,32.6211,30408.0
2020-08-18 13:05:00,34.76,34.79,34.75,34.79,22412.0,32.6211,32.6492,32.6117,32.6492,22412.0
2020-08-18 13:10:00,34.79,34.8,34.71,34.72,29096.0,32.6492,32.6586,32.5741,32.5835,29096.0
2020-08-18 13:15:00,34.72,34.74,34.71,34.74,22855.0,32.5835,32.6023,32.5741,32.6023,22855.0
2020-08-18 13:20:00,34.74,34.78,34.71,34.72,48792.0,32.6023,32.6398,32.5741,32.5835,48792.0
2020-08-18 13:25:00,34.72,34.73,34.7,34.72,16491.0,32.5835,32.5929,32.5648,32.5835,16491.0
2020-08-18 13:30:00,34.72,34.74,34.69,34.72,18112.0,32.5835,32.6023,32.5554,32.5835,18112.0
2020-08-18 13:35:00,34.72,34.88,34.71,34.84,139024.0,32.5835,32.7337,32.5741,32.6961,139024.0
2020-08-18 13:40:00,34.83,34.83,34.79,34.81,23158.0,32.6868,32.6868,32.6492,32.668,23158.0
2020-08-18 13:45:00,34.8,34.8,34.74,34.76,36878.0,32.6586,32.6586,32.6023,32.6211,36878.0
2020-08-18 13:50:00,34.77,34.8,34.74,34.75,40300.0,32.6305,32.6586,32.6023,32.6117,40300.0
2020-08-18 13:55:00,34.75,34.81,34.74,34.76,48179.0,32.6117,32.668,32.6023,32.6211,48179.0
2020-08-18 14:00:00,34.76,34.81,34.75,34.77,38894.0,32.6211,32.668,32.6117,32.6305,38894.0
2020-08-18 14:05:00,34.78,34.79,34.73,34.74,51746.0,32.6398,32.6492,32.5929,32.6023,51746.0
2020-08-18 14:10:00,34.73,34.77,34.73,34.77,27995.0,32.5929,32.6305,32.5929,32.6305,27995.0
2020-08-18 14:15:00,34.77,34.79,34.72,34.73,32687.0,32.6305,32.6492,32.5835,32.5929,32687.0
2020-08-18 14:20:00,34.73,34.77,34.72,34.77,50855.0,32.5929,32.6305,32.5835,32.6305,50855.0
2020-08-18 14:25:00,34.77,34.77,34.72,34.73,35074.0,32.6305,32.6305,32.5835,32.5929,35074.0
2020-08-18 14:30:00,34.73,34.73,34.67,34.69,44036.0,32.5929,32.5929,32.5366,32.5554,44036.0
2020-08-18 14:35:00,34.69,34.71,34.67,34.69,69323.0,32.5554,32.5741,32.5366,32.5554,69323.0
2020-08-18 14:40:00,34.69,34.77,34.68,34.73,64033.0,32.5554,32.6305,32.546,32.5929,64033.0
2020-08-18 14:45:00,34.73,34.75,34.71,34.73,122255.0,32.5929,32.6117,32.5741,32.5929,122255.0
2020-08-18 14:50:00,34.73,34.76,34.72,34.75,42509.0,32.5929,32.6211,32.5835,32.6117,42509.0
2020-08-18 14:55:00,34.74,34.85,34.74,34.84,85976.0,32.6023,32.7055,32.6023,32.6961,85976.0
2020-08-18 15:00:00,34.83,34.86,34.8,34.84,107675.0,32.6868,32.7149,32.6586,32.6961,107675.0
2020-08-18 15:05:00,34.84,34.86,34.82,34.85,91524.0,32.6961,32.7149,32.6774,32.7055,91524.0
2020-08-18 15:10:00,34.85,34.87,34.84,34.87,108842.0,32.7055,32.7243,32.6961,32.7243,108842.0
2020-08-18 15:15:00,34.87,34.88,34.84,34.85,137936.0,32.7243,32.7337,32.6961,32.7055,137936.0
2020-08-18 15:20:00,34.86,34.93,34.86,34.9,188131.0,32.7149,32.7806,32.7149,32.7525,188131.0
2020-08-18 15:25:00,34.89,34.99,34.89,34.96,164969.0,32.7431,32.8369,32.7431,32.8088,164969.0
2020-08-18 15:30:00,34.96,35.0,34.95,34.99,171811.0,32.8088,32.8463,32.7994,32.8369,171811.0
2020-08-18 15:35:00,34.99,34.99,34.94,34.97,245845.0,32.8369,32.8369,32.79,32.8181,245845.0
2020-08-18 15:40:00,34.97,34.97,34.95,34.96,189526.0,32.8181,32.8181,32.7994,32.8088,189526.0
2020-08-18 15:45:00,34.96,34.97,34.89,34.91,540280.0,32.8088,32.8181,32.7431,32.7618,540280.0
2020-08-18 15:50:00,34.9,34.92,34.88,34.91,495299.0,32.7525,32.7712,32.7337,32.7618,495299.0
2020-08-18 15:55:00,34.91,34.95,34.89,34.94,487837.0,32.7618,32.7994,32.7431,32.79,487837.0
2020-08-19 09:30:00,34.95,35.28,34.95,35.19,137032.0,32.7994,33.1091,32.7994,33.0246,137032.0
2020-08-19 09:35:00,35.17,35.42,35.17,35.39,85593.0,33.0058,33.2405,33.0058,33.2123,85593.0
2020-08-19 09:40:00,35.41,35.5,35.37,35.49,81755.0,33.2311,33.3155,33.1935,33.3061,81755.0
2020-08-19 09:45:00,35.5,35.68,35.47,35.65,122891.0,33.3155,33.4845,33.2874,33.4563,122891.0
2020-08-19 09:50:00,35.65,35.83,35.64,35.75,103299.0,33.4563,33.6252,33.4469,33.5502,103299.0
2020-08-19 09:55:00,35.73,35.9,35.72,35.73,132867.0,33.5314,33.6909,33.522,33.5314,132867.0
2020-08-19 10:00:00,35.73,35.79,35.71,35.73,108747.0,33.5314,33.5877,33.5126,33.5314,108747.0
2020-08-19 10:05:00,35.73,35.74,35.59,35.63,87947.0,33.5314,33.5408,33.4,33.4375,87947.0
2020-08-19 10:10:00,35.63,35.64,35.52,35.57,218884.0,33.4375,33.4469,33.3343,33.3812,218884.0
2020-08-19 10:15:00,35.56,35.61,35.49,35.52,65520.0,33.3718,33.4188,33.3061,33.3343,65520.0
2020-08-19 10:20:00,35.54,35.62,35.51,35.61,55833.0,33.3531,33.4282,33.3249,33.4188,55833.0
2020-08-19 10:25:00,35.61,35.64,35.56,35.57,46749.0,33.4188,33.4469,33.3718,33.3812,46749.0
2020-08-19 10:30:00,35.57,35.68,35.55,35.68,52411.0,33.3812,33.4845,33.3625,33.4845,52411.0
2020-08-19 10:35:00,35.67,35.71,35.65,35.69,34445.0,33.4751,33.5126,33.4563,33.4938,34445.0
2020-08-19 10:40:00,35.69,35.74,35.69,35.71,30551.0,33.4938,33.5408,33.4938,33.5126,30551.0
2020-08-19 10:45:00,35.72,35.78,35.65,35.69,41992.0,33.522,33.5783,33.4563,33.4938,41992.0
2020-08-19 10:50:00,35.69,35.71,35.58,35.59,27068.0,33.4938,33.5126,33.3906,33.4,27068.0
2020-08-19 10:55:00,35.6,35.61,35.55,35.59,37243.0,33.4094,33.4188,33.3625,33.4,37243.0
2020-08-19 11:00:00,35.59,35.61,35.53,35.59,52690.0,33.4,33.4188,33.3437,33.4,52690.0
2020-08-19 11:05:00,35.59,35.71,35.57,35.7,43423.0,33.4,33.5126,33.3812,33.5032,43423.0
2020-08-19 11:10:00,35.71,35.74,35.64,35.66,35342.0,33.5126,33.5408,33.4469,33.4657,35342.0
2020-08-19 11:15:00,35.66,35.72,35.63,35.69,48590.0,33.4657,33.522,33.4375,33.4938,48590.0
2020-08-19 11:20:00,35.68,35.74,35.68,35.72,38454.0,33.4845,33.5408,33.4845,33.522,38454.0
2020-08-19 11:25:00,35.72,35.76,35.69,35.7,71506.0,33.522,33.5595,33.4938,33.5032,71506.0
2020-08-19 11:30:00,35.7,35.81,35.69,35.81,150760.0,33.5032,33.6065,33.4938,33.6065,150760.0
2020-08-19 11:35:00,35.8,35.81,35.77,35.78,31996.0,33.5971,33.6065,33.5689,33.5783,31996.0
2020-08-19 11:40:00,35.79,35.81,35.7,35.72,35413.0,33.5877,33.6065,33.5032,33.522,35413.0
2020-08-19 11:45:00,35.72,35.75,35.71,35.73,39867.0,33.522,33.5502,33.5126,33.5314,39867.0
2020-08-19 11:50:00,35.74,35.74,35.68,35.74,50854.0,33.5408,33.5408,33.4845,33.5408,50854.0
2020-08-19 11:55:00,35.73,35.75,35.69,35.72,77163.0,33.5314,33.5502,33.4938,33.522,77163.0
2020-08-19 12:00:00,35.71,35.74,35.69,35.7,64956.0,33.5126,33.5408,33.4938,33.5032,64956.0
2020-08-19 12:05:00,35.69,35.74,35.69,35.73,41487.0,33.4938,33.5408,33.4938,33.5314,41487.0
2020-08-19 12:10:00,35.73,35.73,35.65,35.66,42079.0,33.5314,33.5314,33.4563,33.4657,42079.0
2020-08-19 12:15:00,35.66,35.68,35.57,35.58,88720.0,33.4657,33.4845,33.3812,33.3906,88720.0
2020-08-19 12:20:00,35.59,35.61,35.56,35.61,35671.0,33.4,33.4188,33.3718,33.4188,35671.0
2020-08-19 12:25:00,35.61,35.62,35.58,35.59,36911.0,33.4188,33.4282,33.3906,33.4,36911.0
2020-08-19 12:30:00,35.59,35.67,35.58,35.64,23540.0,33.4,33.4751,33.3906,33.4469,23540.0
2020-08-19 12:35:00,35.65,35.68,35.64,35.66,37033.0,33.4563,33.4845,33.4469,33.4657,37033.0
2020-08-19 12:40:00,35.66,35.72,35.63,35.68,84419.0,33.4657,33.522,33.4375,33.4845,84419.0
2020-08-19 12:45:00,35.67,35.7,35.65,35.67,44774.0,33.4751,33.5032,33.4563,33.4751,44774.0
2020-08-19 12:50:00,35.67,35.68,35.56,35.57,62074.0,33.4751,33.4845,33.3718,33.3812,62074.0
2020-08-19 12:55:00,35.56,35.61,35.49,35.6,62439.0,33.3718,33.4188,33.3061,33.4094,62439.0
2020-08-19 13:00:00,35.6,35.64,35.59,35.63,23904.0,33.4094,33.4469,33.4,33.4375,23904.0
2020-08-19 13:05:00,35.63,35.69,35.63,35.69,25238.0,33.4375,33.4938,33.4375,33.4938,25238.0
2020-08-19 13:10:00,35.69,35.72,35.66,35.66,30144.0,33.4938,33.522,33.4657,33.4657,30144.0
2020-08-19 13:15:00,35.66,35.67,35.63,35.66,32653.0,33.4657,33.4751,33.4375,33.4657,32653.0
2020-08-19 13:20:00,35.67,35.71,35.64,35.66,29878.0,33.4751,33.5126,33.4469,33.4657,29878.0
2020-08-19 13:25:00,35.66,35.67,35.63,35.64,40880.0,33.4657,33.4751,33.4375,33.4469,40880.0
2020-08-19 13:30:00,35.64,35.64,35.59,35.62,49582.0,33.4469,33.4469,33.4,33.4282,49582.0
2020-08-19 13:35:00,35.62,35.66,35.59,35.63,26358.0,33.4282,33.4657,33.4,33.4375,26358.0
2020-08-19 13:40:00,35.62,35.68,35.62,35.64,152540.0,33.4282,33.4845,33.4282,33.4469,152540.0
2020-08-19 13:45:00,35.63,35.67,35.62,35.66,30963.0,33.4375,33.4751,33.4282,33.4657,30963.0
2020-08-19 13:50:00,35.66,35.66,35.63,35.63,106909.0,33.4657,33.4657,33.4375,33.4375,106909.0
2020-08-19 13:55:00,35.64,35.7,35.63,35.69,38955.0,33.4469,33.5032,33.4375,33.4938,38955.0
2020-08-19 14:00:00,35.69,35.79,35.66,35.78,154025.0,33.4938,33.5877,33.4657,33.5783,154025.0
2020-08-19 14:05:00,35.78,35.79,35.68,35.72,24317.0,33.5783,33.5877,33.4845,33.522,24317.0
2020-08-19 14:10:00,35.72,35.73,35.64,35.65,35419.0,33.522,33.5314,33.4469,33.4563,35419.0
2020-08-19 14:15:00,35.65,35.69,35.65,35.69,47407.0,33.4563,33.4938,33.4563,33.4938,47407.0
2020-08-19 14:20:00,35.7,35.83,35.7,35.75,71121.0,33.5032,33.6252,33.5032,33.5502,71121.0
2020-08-19 14:25:00,35.75,35.77,35.7,35.71,39059.0,33.5502,33.5689,33.5032,33.5126,39059.0
2020-08-19 14:30:00,35.71,35.72,35.64,35.69,75788.0,33.5126,33.522,33.4469,33.4938,75788.0
2020-08-19 14:35:00,35.68,35.7,35.61,35.68,43608.0,33.4845,33.5032,33.4188,33.4845,43608.0
2020-08-19 14:40:00,35.68,35.73,35.68,35.69,32140.0,33.4845,33.5314,33.4845,33.4938,32140.0
2020-08-19 14:45:00,35.7,35.79,35.7,35.75,97995.0,33.5032,33.5877,33.5032,33.5502,97995.0
2020-08-19 14:50:00,35.75,35.77,35.72,35.76,62743.0,33.5502,33.5689,33.522,33.5595,62743.0
2020-08-19 14:55:00,35.76,35.8,35.75,35.78,72213.0,33.5595,33.5971,33.5502,33.5783,72213.0
2020-08-19 15:00:00,35.78,35.82,35.77,35.79,59514.0,33.5783,33.6158,33.5689,33.5877,59514.0
2020-08-19 15:05:00,35.79,35.82,35.76,35.77,52263.0,33.5877,33.6158,33.5595,33.5689,52263.0
2020-08-19 15:10:00,35.77,35.81,35.76,35.8,121071.0,33.5689,33.6065,33.5595,33.5971,121071.0
2020-08-19 15:15:00,35.8,35.84,35.78,35.79,65440.0,33.5971,33.6346,33.5783,33.5877,65440.0
2020-08-19 15:20:00,35.79,35.82,35.76,35.77,87736.0,33.5877,33.6158,33.5595,33.5689,87736.0
2020-08-19 15:25:00,35.77,35.81,35.76,35.77,132970.0,33.5689,33.6065,33.5595,33.5689,132970.0
2020-08-19 15:30:00,35.77,35.78,35.72,35.75,151834.0,33.5689,33.5783,33.522,33.5502,151834.0
2020-08-19 15:35:00,35.75,35.77,35.67,35.68,124632.0,33.5502,33.5689,33.4751,33.4845,124632.0
2020-08-19 15:40:00,35.68,35.7,35.64,35.68,144020.0,33.4845,33.5032,33.4469,33.4845,144020.0
2020-08-19 15:45:00,35.69,35.69,35.49,35.52,148786.0,33.4938,33.4938,33.3061,33.3343,148786.0
2020-08-19 15:50:00,35.52,35.66,35.45,35.62,238973.0,33.3343,33.4657,33.2686,33.4282,238973.0
2020-08-19 15:55:00,35.62,35.71,35.6,35.71,638138.0,33.4282,33.5126,33.4094,33.5126,638138.0
2020-08-20 09:30:00,35.23,35.24,34.91,35.13,247116.0,33.0621,33.0715,32.7618,32.9683,247116.0
2020-08-20 09:35:00,35.15,35.2,35.08,35.14,92738.0,32.9871,33.034,32.9214,32.9777,92738.0
2020-08-20 09:40:00,35.14,35.16,35.01,35.01,78730.0,32.9777,32.9965,32.8557,32.8557,78730.0
2020-08-20 09:45:00,35.02,35.02,34.9,35.02,86524.0,32.8651,32.8651,32.7525,32.8651,86524.0
2020-08-20 09:50:00,35.02,35.06,34.99,35.01,47697.0,32.8651,32.9026,32.8369,32.8557,47697.0
2020-08-20 09:55:00,35.0,35.15,35.0,35.14,134569.0,32.8463,32.9871,32.8463,32.9777,134569.0
2020-08-20 10:00:00,35.13,35.22,35.09,35.11,62976.0,32.9683,33.0528,32.9308,32.9495,62976.0
2020-08-20 10:05:00,35.11,35.21,35.08,35.2,88455.0,32.9495,33.0434,32.9214,33.034,88455.0
2020-08-20 10:10:00,35.19,35.23,35.13,35.19,58634.0,33.0246,33.0621,32.9683,33.0246,58634.0
2020-08-20 10:15:00,35.19,35.33,35.17,35.31,60596.0,33.0246,33.156,33.0058,33.1372,60596.0
2020-08-20 10:20:00,35.31,35.35,35.24,35.24,100466.0,33.1372,33.1748,33.0715,33.0715,100466.0
2020-08-20 10:25:00,35.24,35.31,35.17,35.19,56370.0,33.0715,33.1372,33.0058,33.0246,56370.0
2020-08-20 10:30:00,35.19,35.25,35.16,35.21,121937.0,33.0246,33.0809,32.9965,33.0434,121937.0
2020-08-20 10:35:00,35.2,35.26,35.18,35.18,136431.0,33.034,33.0903,33.0152,33.0152,136431.0
2020-08-20 10:40:00,35.17,35.18,35.1,35.14,130117.0,33.0058,33.0152,32.9401,32.9777,130117.0
2020-08-20 10:45:00,35.13,35.14,34.99,35.04,70916.0,32.9683,32.9777,32.8369,32.8838,70916.0
2020-08-20 10:50:00,35.04,35.05,34.99,35.05,29510.0,32.8838,32.8932,32.8369,32.8932,29510.0
2020-08-20 10:55:00,35.05,35.07,34.98,35.01,155653.0,32.8932,32.912,32.8275,32.8557,155653.0
2020-08-20 11:00:00,35.01,35.07,34.92,34.92,130116.0,32.8557,32.912,32.7712,32.7712,130116.0
2020-08-20 11:05:00,34.92,34.93,34.84,34.89,67744.0,32.7712,32.7806,32.6961,32.7431,67744.0
2020-08-20 11:10:00,34.9,34.99,34.85,34.86,77468.0,32.7525,32.8369,32.7055,32.7149,77468.0
2020-08-20 11:15:00,34.85,34.96,34.84,34.91,67497.0,32.7055,32.8088,32.6961,32.7618,67497.0
2020-08-20 11:20:00,34.91,35.02,34.89,35.02,77648.0,32.7618,32.8651,32.7431,32.8651,77648.0
2020-08-20 11:25:00,35.02,35.03,34.98,35.02,41313.0,32.8651,32.8745,32.8275,32.8651,41313.0
2020-08-20 11:30:00,35.01,35.04,34.99,35.04,37538.0,32.8557,32.8838,32.8369,32.8838,37538.0
2020-08-20 11:35:00,35.03,35.1,35.03,35.08,65598.0,32.8745,32.9401,32.8745,32.9214,65598.0
2020-08-20 11:40:00,35.09,35.17,35.08,35.16,22306.0,32.9308,33.0058,32.9214,32.9965,22306.0
2020-08-20 11:45:00,35.16,35.19,35.13,35.13,37697.0,32.9965,33.0246,32.9683,32.9683,37697.0
2020-08-20 11:50:00,35.13,35.18,35.11,35.17,33196.0,32.9683,33.0152,32.9495,33.0058,33196.0
2020-08-20 11:55:00,35.16,35.21,35.16,35.2,29805.0,32.9965,33.0434,32.9965,33.034,29805.0
2020-08-20 12:00:00,35.19,35.21,35.15,35.2,33148.0,33.0246,33.0434,32.9871,33.034,33148.0
2020-08-20 12:05:00,35.2,35.26,35.19,35.25,52664.0,33.034,33.0903,33.0246,33.0809,52664.0
2020-08-20 12:10:00,35.24,35.24,35.13,35.14,35823.0,33.0715,33.0715,32.9683,32.9777,35823.0
2020-08-20 12:15:00,35.14,35.16,35.1,35.1,33942.0,32.9777,32.9965,32.9401,32.9401,33942.0
2020-08-20 12:20:00,35.09,35.1,35.05,35.06,56527.0,32.9308,32.9401,32.8932,32.9026,56527.0
2020-08-20 12:25:00,35.07,35.09,35.06,35.08,27695.0,32.912,32.9308,32.9026,32.9214,27695.0
2020-08-20 12:30:00,35.07,35.08,35.02,35.06,86895.0,32.912,32.9214,32.8651,32.9026,86895.0
2020-08-20 12:35:00,35.05,35.08,35.03,35.04,70877.0,32.8932,32.9214,32.8745,32.8838,70877.0
2020-08-20 12:40:00,35.04,35.07,35.03,35.05,29117.0,32.8838,32.912,32.8745,32.8932,29117.0
2020-08-20 12:45:00,35.05,35.07,35.04,35.06,44861.0,32.8932,32.912,32.8838,32.9026,44861.0
2020-08-20 12:50:00,35.06,35.08,35.03,35.03,71512.0,32.9026,32.9214,32.8745,32.8745,71512.0
2020-08-20 12:55:00,35.04,35.06,35.01,35.04,75639.0,32.8838,32.9026,32.8557,32.8838,75639.0
2020-08-20 13:00:00,35.04,35.1,35.03,35.08,29091.0,32.8838,32.9401,32.8745,32.9214,29091.0
2020-08-20 13:05:00,35.08,35.08,34.93,34.94,96853.0,32.9214,32.9214,32.7806,32.79,96853.0
2020-08-20 13:10:00,34.94,34.96,34.88,34.9,98941.0,32.79,32.8088,32.7337,32.7525,98941.0
2020-08-20 13:15:00,34.9,34.93,34.88,34.9,21756.0,32.7525,32.7806,32.7337,32.7525,21756.0
2020-08-20 13:20:00,34.9,34.92,34.85,34.86,53374.0,32.7525,32.7712,32.7055,32.7149,53374.0
2020-08-20 13:25:00,34.86,34.92,34.86,34.92,32662.0,32.7149,32.7712,32.7149,32.7712,32662.0
2020-08-20 13:30:00,34.92,34.97,34.9,34.96,61437.0,32.7712,32.8181,32.7525,32.8088,61437.0
2020-08-20 13:35:00,34.96,34.98,34.92,34.92,22766.0,32.8088,32.8275,32.7712,32.7712,22766.0
2020-08-20 13:40:00,34.93,34.94,34.77,34.78,52764.0,32.7806,32.79,32.6305,32.6398,52764.0
2020-08-20 13:45:00,34.78,34.81,34.75,34.79,92772.0,32.6398,32.668,32.6117,32.6492,92772.0
2020-08-20 13:50:00,34.8,34.8,34.68,34.68,70758.0,32.6586,32.6586,32.546,32.546,70758.0
2020-08-20 13:55:00,34.68,34.7,34.62,34.63,56692.0,32.546,32.5648,32.4897,32.4991,56692.0
2020-08-20 14:00:00,34.63,34.7,34.62,34.68,54774.0,32.4991,32.5648,32.4897,32.546,54774.0
2020-08-20 14:05:00,34.67,34.74,34.67,34.7,87363.0,32.5366,32.6023,32.5366,32.5648,87363.0
2020-08-20 14:10:00,34.69,34.79,34.63,34.78,54423.0,32.5554,32.6492,32.4991,32.6398,54423.0
2020-08-20 14:15:00,34.78,34.78,34.66,34.66,42118.0,32.6398,32.6398,32.5272,32.5272,42118.0
2020-08-20 14:20:00,34.66,34.71,34.6,34.61,63171.0,32.5272,32.5741,32.4709,32.4803,63171.0
2020-08-20 14:25:00,34.61,34.68,34.6,34.65,46228.0,32.4803,32.546,32.4709,32.5178,46228.0
2020-08-20 14:30:00,34.65,34.68,34.62,34.64,38774.0,32.5178,32.546,32.4897,32.5085,38774.0
2020-08-20 14:35:00,34.64,34.67,34.63,34.64,27485.0,32.5085,32.5366,32.4991,32.5085,27485.0
2020-08-20 14:40:00,34.65,34.67,34.64,34.65,40710.0,32.5178,32.5366,32.5085,32.5178,40710.0
2020-08-20 14:45:00,34.65,34.66,34.63,34.65,38572.0,32.5178,32.5272,32.4991,32.5178,38572.0
2020-08-20 14:50:00,34.65,34.67,34.64,34.67,27175.0,32.5178,32.5366,32.5085,32.5366,27175.0
2020-08-20 14:55:00,34.66,34.67,34.64,34.64,43343.0,32.5272,32.5366,32.5085,32.5085,43343.0
2020-08-20 15:00:00,34.64,34.74,34.64,34.72,62238.0,32.5085,32.6023,32.5085,32.5835,62238.0
2020-08-20 15:05:00,34.72,34.74,34.63,34.64,62692.0,32.5835,32.6023,32.4991,32.5085,62692.0
2020-08-20 15:10:00,34.64,34.65,34.55,34.56,74318.0,32.5085,32.5178,32.424,32.4334,74318.0
2020-08-20 15:15:00,34.56,34.6,34.51,34.54,104942.0,32.4334,32.4709,32.3865,32.4146,104942.0
2020-08-20 15:20:00,34.54,34.55,34.48,34.48,105684.0,32.4146,32.424,32.3583,32.3583,105684.0
2020-08-20 15:25:00,34.48,34.55,34.48,34.53,121669.0,32.3583,32.424,32.3583,32.4052,121669.0
2020-08-20 15:30:00,34.52,34.53,34.5,34.52,117431.0,32.3958,32.4052,32.3771,32.3958,117431.0
2020-08-20 15:35:00,34.52,34.58,34.51,34.58,120378.0,32.3958,32.4521,32.3865,32.4521,120378.0
2020-08-20 15:40:00,34.58,34.71,34.56,34.7,265585.0,32.4521,32.5741,32.4334,32.5648,265585.0
2020-08-20 15:45:00,34.7,34.73,34.66,34.7,260392.0,32.5648,32.5929,32.5272,32.5648,260392.0
2020-08-20 15:50:00,34.69,34.71,34.54,34.57,298387.0,32.5554,32.5741,32.4146,32.4428,298387.0
2020-08-20 15:55:00,34.57,34.64,34.55,34.56,417930.0,32.4428,32.5085,32.424,32.4334,417930.0
2020-08-21 09:30:00,34.55,34.64,34.41,34.6,281782.0,32.424,32.5085,32.2926,32.4709,281782.0
2020-08-21 09:35:00,34.62,34.65,34.46,34.61,89098.0,32.4897,32.5178,32.3395,32.4803,89098.0
2020-08-21 09:40:00,34.61,34.61,34.47,34.5,130425.0,32.4803,32.4803,32.3489,32.3771,130425.0
2020-08-21 09:45:00,34.5,34.89,34.5,34.87,222389.0,32.3771,32.7431,32.3771,32.7243,222389.0
2020-08-21 09:50:00,34.87,34.87,34.73,34.73,243599.0,32.7243,32.7243,32.5929,32.5929,243599.0
2020-08-21 09:55:00,34.73,34.77,34.69,34.72,60830.0,32.5929,32.6305,32.5554,32.5835,60830.0
2020-08-21 10:00:00,34.72,34.73,34.6,34.61,109853.0,32.5835,32.5929,32.4709,32.4803,109853.0
2020-08-21 10:05:00,34.6,34.66,34.58,34.63,47966.0,32.4709,32.5272,32.4521,32.4991,47966.0
2020-08-21 10:10:00,34.64,34.65,34.52,34.52,67789.0,32.5085,32.5178,32.3958,32.3958,67789.0
2020-08-21 10:15:00,34.53,34.57,34.49,34.52,51441.0,32.4052,32.4428,32.3677,32.3958,51441.0
2020-08-21 10:20:00,34.51,34.51,34.42,34.43,50937.0,32.3865,32.3865,32.302,32.3114,50937.0
2020-08-21 10:25:00,34.44,34.51,34.36,34.47,88774.0,32.3208,32.3865,32.2457,32.3489,88774.0
2020-08-21 10:30:00,34.47,34.49,34.42,34.45,40908.0,32.3489,32.3677,32.302,32.3301,40908.0
2020-08-21 10:35:00,34.45,34.51,34.45,34.48,29689.0,32.3301,32.3865,32.3301,32.3583,29689.0
2020-08-21 10:40:00,34.48,34.53,34.47,34.47,24436.0,32.3583,32.4052,32.3489,32.3489,24436.0
2020-08-21 10:45:00,34.48,34.49,34.37,34.4,47004.0,32.3583,32.3677,32.2551,32.2832,47004.0
2020-08-21 10:50:00,34.41,34.47,34.39,34.45,26506.0,32.2926,32.3489,32.2738,32.3301,26506.0
2020-08-21 10:55:00,34.45,34.48,34.42,34.44,40834.0,32.3301,32.3583,32.302,32.3208,40834.0
2020-08-21 11:00:00,34.43,34.46,34.4,34.45,25923.0,32.3114,32.3395,32.2832,32.3301,25923.0
2020-08-21 11:05:00,34.45,34.54,34.45,34.54,23772.0,32.3301,32.4146,32.3301,32.4146,23772.0
2020-08-21 11:10:00,34.53,34.54,34.5,34.51,25065.0,32.4052,32.4146,32.3771,32.3865,25065.0
2020-08-21 11:15:00,34.51,34.52,34.41,34.43,61909.0,32.3865,32.3958,32.2926,32.3114,61909.0
2020-08-21 11:20:00,34.43,34.45,34.37,34.41,21028.0,32.3114,32.3301,32.2551,32.2926,21028.0
2020-08-21 11:25:00,34.41,34.43,34.39,34.41,29399.0,32.2926,32.3114,32.2738,32.2926,29399.0
2020-08-21 11:30:00,34.4,34.45,34.37,34.41,25928.0,32.2832,32.3301,32.2551,32.2926,25928.0
2020-08-21 11:35:00,34.41,34.41,34.37,34.41,37793.0,32.2926,32.2926,32.2551,32.2926,37793.0
2020-08-21 11:40:00,34.4,34.41,34.35,34.36,41809.0,32.2832,32.2926,32.2363,32.2457,41809.0
2020-08-21 11:45:00,34.36,34.38,34.32,34.32,23880.0,32.2457,32.2645,32.2081,32.2081,23880.0
2020-08-21 11:50:00,34.31,34.37,34.31,34.34,20278.0,32.1988,32.2551,32.1988,32.2269,20278.0
2020-08-21 11:55:00,34.34,34.39,34.34,34.36,27196.0,32.2269,32.2738,32.2269,32.2457,27196.0
2020-08-21 12:00:00,34.35,34.41,34.33,34.41,43364.0,32.2363,32.2926,32.2175,32.2926,43364.0
2020-08-21 12:05:00,34.41,34.45,34.39,34.4,25281.0,32.2926,32.3301,32.2738,32.2832,25281.0
2020-08-21 12:10:00,34.4,34.43,34.39,34.41,25690.0,32.2832,32.3114,32.2738,32.2926,25690.0
2020-08-21 12:15:00,34.4,34.42,34.36,34.38,17610.0,32.2832,32.302,32.2457,32.2645,17610.0
2020-08-21 12:20:00,34.37,34.37,34.28,34.31,26929.0,32.2551,32.2551,32.1706,32.1988,26929.0
2020-08-21 12:25:00,34.3,34.32,34.27,34.29,50330.0,32.1894,32.2081,32.1612,32.18,50330.0
2020-08-21 12:30:00,34.29,34.37,34.28,34.32,42229.0,32.18,32.2551,32.1706,32.2081,42229.0
2020-08-21 12:35:00,34.32,34.34,34.29,34.33,30508.0,32.2081,32.2269,32.18,32.2175,30508.0
2020-08-21 12:40:00,34.33,34.35,34.31,34.34,34957.0,32.2175,32.2363,32.1988,32.2269,34957.0
2020-08-21 12:45:00,34.34,34.35,34.29,34.3,49557.0,32.2269,32.2363,32.18,32.1894,49557.0
2020-08-21 12:50:00,34.29,34.3,34.23,34.27,59855.0,32.18,32.1894,32.1237,32.1612,59855.0
2020-08-21 12:55:00,34.28,34.31,34.27,34.27,21686.0,32.1706,32.1988,32.1612,32.1612,21686.0
2020-08-21 13:00:00,34.28,34.32,34.27,34.32,27192.0,32.1706,32.2081,32.1612,32.2081,27192.0
2020-08-21 13:05:00,34.31,34.32,34.27,34.29,29899.0,32.1988,32.2081,32.1612,32.18,29899.0
2020-08-21 13:10:00,34.28,34.34,34.25,34.33,25532.0,32.1706,32.2269,32.1425,32.2175,25532.0
2020-08-21 13:15:00,34.32,34.33,34.3,34.3,15934.0,32.2081,32.2175,32.1894,32.1894,15934.0
2020-08-21 13:20:00,34.3,34.34,34.28,34.34,86175.0,32.1894,32.2269,32.1706,32.2269,86175.0
2020-08-21 13:25:00,34.34,34.41,34.34,34.39,58359.0,32.2269,32.2926,32.2269,32.2738,58359.0
2020-08-21 13:30:00,34.39,34.42,34.37,34.4,29726.0,32.2738,32.302,32.2551,32.2832,29726.0
2020-08-21 13:35:00,34.4,34.42,34.37,34.41,15573.0,32.2832,32.302,32.2551,32.2926,15573.0
2020-08-21 13:40:00,34.42,34.44,34.38,34.44,18180.0,32.302,32.3208,32.2645,32.3208,18180.0
2020-08-21 13:45:00,34.44,34.5,34.43,34.49,41191.0,32.3208,32.3771,32.3114,32.3677,41191.0
2020-08-21 13:50:00,34.49,34.49,34.41,34.45,30277.0,32.3677,32.3677,32.2926,32.3301,30277.0
2020-08-21 13:55:00,34.44,34.48,34.43,34.44,67497.0,32.3208,32.3583,32.3114,32.3208,67497.0
2020-08-21 14:00:00,34.44,34.46,34.39,34.43,48812.0,32.3208,32.3395,32.2738,32.3114,48812.0
2020-08-21 14:05:00,34.43,34.45,34.41,34.44,33140.0,32.3114,32.3301,32.2926,32.3208,33140.0
2020-08-21 14:10:00,34.44,34.46,34.41,34.43,29740.0,32.3208,32.3395,32.2926,32.3114,29740.0
2020-08-21 14:15:00,34.43,34.44,34.4,34.42,97393.0,32.3114,32.3208,32.2832,32.302,97393.0
2020-08-21 14:20:00,34.43,34.45,34.42,34.44,17734.0,32.3114,32.3301,32.302,32.3208,17734.0
2020-08-21 14:25:00,34.45,34.45,34.41,34.42,18878.0,32.3301,32.3301,32.2926,32.302,18878.0
2020-08-21 14:30:00,34.42,34.48,34.42,34.47,40632.0,32.302,32.3583,32.302,32.3489,40632.0
2020-08-21 14:35:00,34.48,34.53,34.48,34.52,13688.0,32.3583,32.4052,32.3583,32.3958,13688.0
2020-08-21 14:40:00,34.51,34.51,34.48,34.48,36583.0,32.3865,32.3865,32.3583,32.3583,36583.0
2020-08-21 14:45:00,34.48,34.49,34.43,34.46,37615.0,32.3583,32.3677,32.3114,32.3395,37615.0
2020-08-21 14:50:00,34.45,34.52,34.43,34.5,26688.0,32.3301,32.3958,32.3114,32.3771,26688.0
2020-08-21 14:55:00,34.48,34.5,34.45,34.46,49006.0,32.3583,32.3771,32.3301,32.3395,49006.0
2020-08-21 15:00:00,34.45,34.54,34.45,34.52,85995.0,32.3301,32.4146,32.3301,32.3958,85995.0
2020-08-21 15:05:00,34.52,34.53,34.49,34.5,33293.0,32.3958,32.4052,32.3677,32.3771,33293.0
2020-08-21 15:10:00,34.51,34.51,34.46,34.48,54616.0,32.3865,32.3865,32.3395,32.3583,54616.0
2020-08-21 15:15:00,34.48,34.49,34.45,34.48,72802.0,32.3583,32.3677,32.3301,32.3583,72802.0
2020-08-21 15:20:00,34.48,34.48,34.4,34.44,63318.0,32.3583,32.3583,32.2832,32.3208,63318.0
2020-08-21 15:25:00,34.44,34.49,34.43,34.45,30924.0,32.3208,32.3677,32.3114,32.3301,30924.0
2020-08-21 15:30:00,34.45,34.47,34.42,34.44,74761.0,32.3301,32.3489,32.302,32.3208,74761.0
2020-08-21 15:35:00,34.44,34.47,34.41,34.41,130084.0,32.3208,32.3489,32.2926,32.2926,130084.0
2020-08-21 15:40:00,34.41,34.47,34.4,34.45,119417.0,32.2926,32.3489,32.2832,32.3301,119417.0
2020-08-21 15:45:00,34.45,34.48,34.42,34.47,144751.0,32.3301,32.3583,32.302,32.3489,144751.0
2020-08-21 15:50:00,34.46,34.49,34.45,34.47,132622.0,32.3395,32.3677,32.3301,32.3489,132622.0
2020-08-21 15:55:00,34.47,34.52,34.44,34.45,308416.0,32.3489,32.3958,32.3208,32.3301,308416.0
2020-08-24 09:30:00,34.5,34.64,34.46,34.56,148662.0,32.3771,32.5085,32.3395,32.4334,148662.0
2020-08-24 09:35:00,34.55,34.71,34.53,34.61,78785.0,32.424,32.5741,32.4052,32.4803,78785.0
2020-08-24 09:40:00,34.6,34.71,34.58,34.69,45057.0,32.4709,32.5741,32.4521,32.5554,45057.0
2020-08-24 09:45:00,34.7,34.75,34.6,34.69,33398.0,32.5648,32.6117,32.4709,32.5554,33398.0
2020-08-24 09:50:00,34.69,34.9,34.63,34.9,89429.0,32.5554,32.7525,32.4991,32.7525,89429.0
2020-08-24 09:55:00,34.91,34.92,34.75,34.8,137094.0,32.7618,32.7712,32.6117,32.6586,137094.0
2020-08-24 10:00:00,34.8,34.9,34.77,34.89,41300.0,32.6586,32.7525,32.6305,32.7431,41300.0
2020-08-24 10:05:00,34.89,35.02,34.83,34.99,51070.0,32.7431,32.8651,32.6868,32.8369,51070.0
2020-08-24 10:10:00,35.0,35.02,34.9,34.95,33556.0,32.8463,32.8651,32.7525,32.7994,33556.0
2020-08-24 10:15:00,34.96,35.09,34.96,35.08,41237.0,32.8088,32.9308,32.8088,32.9214,41237.0
2020-08-24 10:20:00,35.08,35.2,35.05,35.17,234103.0,32.9214,33.034,32.8932,33.0058,234103.0
2020-08-24 10:25:00,35.17,35.22,35.13,35.2,206041.0,33.0058,33.0528,32.9683,33.034,206041.0
2020-08-24 10:30:00,35.2,35.41,35.19,35.29,435213.0,33.034,33.2311,33.0246,33.1185,435213.0
2020-08-24 10:35:00,35.28,35.37,35.16,35.3,116569.0,33.1091,33.1935,32.9965,33.1278,116569.0
2020-08-24 10:40:00,35.31,35.36,35.26,35.29,57870.0,33.1372,33.1841,33.0903,33.1185,57870.0
2020-08-24 10:45:00,35.29,35.3,35.18,35.25,40290.0,33.1185,33.1278,33.0152,33.0809,40290.0
2020-08-24 10:50:00,35.25,35.27,35.21,35.25,53630.0,33.0809,33.0997,33.0434,33.0809,53630.0
2020-08-24 10:55:00,35.24,35.36,35.24,35.32,89715.0,33.0715,33.1841,33.0715,33.1466,89715.0
2020-08-24 11:00:00,35.32,35.33,35.25,35.26,52930.0,33.1466,33.156,33.0809,33.0903,52930.0
2020-08-24 11:05:00,35.25,35.31,35.2,35.23,186255.0,33.0809,33.1372,33.034,33.0621,186255.0
2020-08-24 11:10:00,35.23,35.29,35.22,35.27,62642.0,33.0621,33.1185,33.0528,33.0997,62642.0
2020-08-24 11:15:00,35.28,35.28,35.23,35.23,71405.0,33.1091,33.1091,33.0621,33.0621,71405.0
2020-08-24 11:20:00,35.23,35.24,35.23,35.23,22334.0,33.0621,33.0715,33.0621,33.0621,22334.0
2020-08-24 11:25:00,35.23,35.33,35.23,35.3,159505.0,33.0621,33.156,33.0621,33.1278,159505.0
2020-08-24 11:30:00,35.3,35.41,35.28,35.4,46944.0,33.1278,33.2311,33.1091,33.2217,46944.0
2020-08-24 11:35:00,35.4,35.42,35.37,35.39,71109.0,33.2217,33.2405,33.1935,33.2123,71109.0
2020-08-24 11:40:00,35.38,35.41,35.26,35.29,91323.0,33.2029,33.2311,33.0903,33.1185,91323.0
2020-08-24 11:45:00,35.29,35.3,35.26,35.3,21124.0,33.1185,33.1278,33.0903,33.1278,21124.0
2020-08-24 11:50:00,35.3,35.34,35.25,35.26,33787.0,33.1278,33.1654,33.0809,33.0903,33787.0
2020-08-24 11:55:00,35.25,35.32,35.25,35.27,41524.0,33.0809,33.1466,33.0809,33.0997,41524.0
2020-08-24 12:00:00,35.27,35.28,35.23,35.25,74537.0,33.0997,33.1091,33.0621,33.0809,74537.0
2020-08-24 12:05:00,35.26,35.29,35.22,35.23,42607.0,33.0903,33.1185,33.0528,33.0621,42607.0
2020-08-24 12:10:00,35.23,35.27,35.22,35.26,48170.0,33.0621,33.0997,33.0528,33.0903,48170.0
2020-08-24 12:15:00,35.25,35.25,35.21,35.25,56083.0,33.0809,33.0809,33.0434,33.0809,56083.0
2020-08-24 12:20:00,35.24,35.25,35.22,35.25,56213.0,33.0715,33.0809,33.0528,33.0809,56213.0
2020-08-24 12:25:00,35.24,35.38,35.23,35.33,82923.0,33.0715,33.2029,33.0621,33.156,82923.0
2020-08-24 12:30:00,35.31,35.42,35.3,35.38,45197.0,33.1372,33.2405,33.1278,33.2029,45197.0
2020-08-24 12:35:00,35.39,35.41,35.36,35.38,53812.0,33.2123,33.2311,33.1841,33.2029,53812.0
2020-08-24 12:40:00,35.38,35.48,35.37,35.43,65558.0,33.2029,33.2968,33.1935,33.2498,65558.0
2020-08-24 12:45:00,35.43,35.45,35.37,35.44,80437.0,33.2498,33.2686,33.1935,33.2592,80437.0
2020-08-24 12:50:00,35.44,35.48,35.42,35.45,62452.0,33.2592,33.2968,33.2405,33.2686,62452.0
2020-08-24 12:55:00,35.45,35.5,35.45,35.48,34982.0,33.2686,33.3155,33.2686,33.2968,34982.0
2020-08-24 13:00:00,35.48,35.5,35.46,35.47,46696.0,33.2968,33.3155,33.278,33.2874,46696.0
2020-08-24 13:05:00,35.47,35.47,35.4,35.41,31526.0,33.2874,33.2874,33.2217,33.2311,31526.0
2020-08-24 13:10:00,35.41,35.41,35.28,35.29,181114.0,33.2311,33.2311,33.1091,33.1185,181114.0
2020-08-24 13:15:00,35.29,35.31,35.29,35.3,70260.0,33.1185,33.1372,33.1185,33.1278,70260.0
2020-08-24 13:20:00,35.29,35.37,35.27,35.36,134912.0,33.1185,33.1935,33.0997,33.1841,134912.0
2020-08-24 13:25:00,35.35,35.45,35.34,35.41,44802.0,33.1748,33.2686,33.1654,33.2311,44802.0
2020-08-24 13:30:00,35.41,35.45,35.34,35.35,558141.0,33.2311,33.2686,33.1654,33.1748,558141.0
2020-08-24 13:35:00,35.34,35.35,35.27,35.3,155424.0,33.1654,33.1748,33.0997,33.1278,155424.0
2020-08-24 13:40:00,35.3,35.31,35.19,35.23,74269.0,33.1278,33.1372,33.0246,33.0621,74269.0
2020-08-24 13:45:00,35.23,35.28,35.16,35.17,98316.0,33.0621,33.1091,32.9965,33.0058,98316.0
2020-08-24 13:50:00,35.16,35.18,35.11,35.15,36754.0,32.9965,33.0152,32.9495,32.9871,36754.0
2020-08-24 13:55:00,35.15,35.17,35.13,35.14,30789.0,32.9871,33.0058,32.9683,32.9777,30789.0
2020-08-24 14:00:00,35.14,35.16,35.1,35.12,34568.0,32.9777,32.9965,32.9401,32.9589,34568.0
2020-08-24 14:05:00,35.12,35.13,35.08,35.08,32283.0,32.9589,32.9683,32.9214,32.9214,32283.0
2020-08-24 14:10:00,35.08,35.18,35.06,35.18,64245.0,32.9214,33.0152,32.9026,33.0152,64245.0
2020-08-24 14:15:00,35.18,35.21,35.17,35.19,27480.0,33.0152,33.0434,33.0058,33.0246,27480.0
2020-08-24 14:20:00,35.2,35.24,35.19,35.19,196707.0,33.034,33.0715,33.0246,33.0246,196707.0
2020-08-24 14:25:00,35.2,35.2,35.13,35.16,158431.0,33.034,33.034,32.9683,32.9965,158431.0
2020-08-24 14:30:00,35.15,35.16,35.08,35.11,70133.0,32.9871,32.9965,32.9214,32.9495,70133.0
2020-08-24 14:35:00,35.11,35.18,35.1,35.15,42358.0,32.9495,33.0152,32.9401,32.9871,42358.0
2020-08-24 14:40:00,35.15,35.21,35.14,35.18,56021.0,32.9871,33.0434,32.9777,33.0152,56021.0
2020-08-24 14:45:00,35.18,35.18,35.09,35.11,64605.0,33.0152,33.0152,32.9308,32.9495,64605.0
2020-08-24 14:50:00,35.11,35.14,35.06,35.06,40385.0,32.9495,32.9777,32.9026,32.9026,40385.0
2020-08-24 14:55:00,35.06,35.16,35.05,35.11,58718.0,32.9026,32.9965,32.8932,32.9495,58718.0
2020-08-24 15:00:00,35.11,35.13,35.09,35.11,62898.0,32.9495,32.9683,32.9308,32.9495,62898.0
2020-08-24 15:05:00,35.12,35.16,35.06,35.15,151625.0,32.9589,32.9965,32.9026,32.9871,151625.0
2020-08-24 15:10:00,35.15,35.18,35.14,35.16,220682.0,32.9871,33.0152,32.9777,32.9965,220682.0
2020-08-24 15:15:00,35.16,35.17,35.03,35.1,73682.0,32.9965,33.0058,32.8745,32.9401,73682.0
2020-08-24 15:20:00,35.1,35.14,35.08,35.13,100772.0,32.9401,32.9777,32.9214,32.9683,100772.0
2020-08-24 15:25:00,35.13,35.14,35.08,35.11,199640.0,32.9683,32.9777,32.9214,32.9495,199640.0
2020-08-24 15:30:00,35.11,35.11,35.04,35.09,135552.0,32.9495,32.9495,32.8838,32.9308,135552.0
2020-08-24 15:35:00,35.09,35.12,35.06,35.09,91406.0,32.9308,32.9589,32.9026,32.9308,91406.0
2020-08-24 15:40:00,35.09,35.14,35.07,35.11,141070.0,32.9308,32.9777,32.912,32.9495,141070.0
2020-08-24 15:45:00,35.11,35.12,35.07,35.09,445648.0,32.9495,32.9589,32.912,32.9308,445648.0
2020-08-24 15:50:00,35.09,35.13,35.06,35.07,332360.0,32.9308,32.9683,32.9026,32.912,332360.0
2020-08-24 15:55:00,35.07,35.13,35.05,35.13,694359.0,32.912,32.9683,32.8932,32.9683,694359.0
2020-08-25 09:30:00,35.5,35.74,35.45,35.53,299285.0,33.3155,33.5408,33.2686,33.3437,299285.0
2020-08-25 09:35:00,35.53,35.55,35.33,35.42,98243.0,33.3437,33.3625,33.156,33.2405,98243.0
2020-08-25 09:40:00,35.43,35.46,35.29,35.36,86777.0,33.2498,33.278,33.1185,33.1841,86777.0
2020-08-25 09:45:00,35.36,35.64,35.34,35.62,87829.0,33.1841,33.4469,33.1654,33.4282,87829.0
2020-08-25 09:50:00,35.61,35.63,35.43,35.62,131702.0,33.4188,33.4375,33.2498,33.4282,131702.0
2020-08-25 09:55:00,35.62,35.8,35.58,35.8,57344.0,33.4282,33.5971,33.3906,33.5971,57344.0
2020-08-25 10:00:00,35.79,35.87,35.72,35.87,87296.0,33.5877,33.6628,33.522,33.6628,87296.0
2020-08-25 10:05:00,35.86,35.86,35.71,35.79,230326.0,33.6534,33.6534,33.5126,33.5877,230326.0
2020-08-25 10:10:00,35.78,35.79,35.63,35.63,80135.0,33.5783,33.5877,33.4375,33.4375,80135.0
2020-08-25 10:15:00,35.64,35.64,35.56,35.56,23633.0,33.4469,33.4469,33.3718,33.3718,23633.0
2020-08-25 10:20:00,35.55,35.62,35.53,35.58,27610.0,33.3625,33.4282,33.3437,33.3906,27610.0
2020-08-25 10:25:00,35.58,35.58,35.48,35.53,49005.0,33.3906,33.3906,33.2968,33.3437,49005.0
2020-08-25 10:30:00,35.54,35.54,35.44,35.45,34817.0,33.3531,33.3531,33.2592,33.2686,34817.0
2020-08-25 10:35:00,35.44,35.44,35.33,35.39,20456.0,33.2592,33.2592,33.156,33.2123,20456.0
2020-08-25 10:40:00,35.39,35.39,35.3,35.36,23511.0,33.2123,33.2123,33.1278,33.1841,23511.0
2020-08-25 10:45:00,35.36,35.4,35.32,35.34,47721.0,33.1841,33.2217,33.1466,33.1654,47721.0
2020-08-25 10:50:00,35.34,35.43,35.34,35.37,19842.0,33.1654,33.2498,33.1654,33.1935,19842.0
2020-08-25 10:55:00,35.37,35.4,35.35,35.36,16784.0,33.1935,33.2217,33.1748,33.1841,16784.0
2020-08-25 11:00:00,35.36,35.42,35.33,35.36,70483.0,33.1841,33.2405,33.156,33.1841,70483.0
2020-08-25 11:05:00,35.37,35.39,35.34,35.36,21262.0,33.1935,33.2123,33.1654,33.1841,21262.0
2020-08-25 11:10:00,35.36,35.36,35.27,35.28,33375.0,33.1841,33.1841,33.0997,33.1091,33375.0
2020-08-25 11:15:00,35.25,35.32,35.24,35.27,46718.0,33.0809,33.1466,33.0715,33.0997,46718.0
2020-08-25 11:20:00,35.27,35.37,35.27,35.37,18405.0,33.0997,33.1935,33.0997,33.1935,18405.0
2020-08-25 11:25:00,35.37,35.46,35.35,35.45,43131.0,33.1935,33.278,33.1748,33.2686,43131.0
2020-08-25 11:30:00,35.44,35.53,35.44,35.5,27565.0,33.2592,33.3437,33.2592,33.3155,27565.0
2020-08-25 11:35:00,35.49,35.5,35.45,35.46,31433.0,33.3061,33.3155,33.2686,33.278,31433.0
2020-08-25 11:40:00,35.46,35.53,35.43,35.46,48860.0,33.278,33.3437,33.2498,33.278,48860.0
2020-08-25 11:45:00,35.45,35.53,35.45,35.52,111210.0,33.2686,33.3437,33.2686,33.3343,111210.0
2020-08-25 11:50:00,35.52,35.62,35.52,35.57,53927.0,33.3343,33.4282,33.3343,33.3812,53927.0
2020-08-25 11:55:00,35.56,35.56,35.41,35.43,39600.0,33.3718,33.3718,33.2311,33.2498,39600.0
2020-08-25 12:00:00,35.43,35.43,35.39,35.43,26849.0,33.2498,33.2498,33.2123,33.2498,26849.0
2020-08-25 12:05:00,35.42,35.5,35.42,35.45,48215.0,33.2405,33.3155,33.2405,33.2686,48215.0
2020-08-25 12:10:00,35.45,35.51,35.43,35.51,69110.0,33.2686,33.3249,33.2498,33.3249,69110.0
2020-08-25 12:15:00,35.52,35.6,35.51,35.59,41127.0,33.3343,33.4094,33.3249,33.4,41127.0
2020-08-25 12:20:00,35.59,35.61,35.57,35.61,36747.0,33.4,33.4188,33.3812,33.4188,36747.0
2020-08-25 12:25:00,35.61,35.65,35.55,35.58,32660.0,33.4188,33.4563,33.3625,33.3906,32660.0
2020-08-25 12:30:00,35.58,35.58,35.52,35.56,16770.0,33.3906,33.3906,33.3343,33.3718,16770.0
2020-08-25 12:35:00,35.57,35.6,35.56,35.59,17230.0,33.3812,33.4094,33.3718,33.4,17230.0
2020-08-25 12:40:00,35.58,35.6,35.53,35.59,25956.0,33.3906,33.4094,33.3437,33.4,25956.0
2020-08-25 12:45:00,35.59,35.62,35.58,35.61,26155.0,33.4,33.4282,33.3906,33.4188,26155.0
2020-08-25 12:50:00,35.61,35.64,35.6,35.63,28084.0,33.4188,33.4469,33.4094,33.4375,28084.0
2020-08-25 12:55:00,35.63,35.73,35.63,35.71,95230.0,33.4375,33.5314,33.4375,33.5126,95230.0
2020-08-25 13:00:00,35.71,35.75,35.7,35.74,22669.0,33.5126,33.5502,33.5032,33.5408,22669.0
2020-08-25 13:05:00,35.74,35.76,35.62,35.65,34225.0,33.5408,33.5595,33.4282,33.4563,34225.0
2020-08-25 13:10:00,35.65,35.65,35.61,35.62,15030.0,33.4563,33.4563,33.4188,33.4282,15030.0
2020-08-25 13:15:00,35.62,35.68,35.61,35.67,24473.0,33.4282,33.4845,33.4188,33.4751,24473.0
2020-08-25 13:20:00,35.66,35.71,35.66,35.7,18039.0,33.4657,33.5126,33.4657,33.5032,18039.0
2020-08-25 13:25:00,35.7,35.71,35.69,35.7,22034.0,33.5032,33.5126,33.4938,33.5032,22034.0
2020-08-25 13:30:00,35.7,35.8,35.69,35.79,60038.0,33.5032,33.5971,33.4938,33.5877,60038.0
2020-08-25 13:35:00,35.79,35.8,35.74,35.79,28465.0,33.5877,33.5971,33.5408,33.5877,28465.0
2020-08-25 13:40:00,35.79,35.8,35.69,35.75,38336.0,33.5877,33.5971,33.4938,33.5502,38336.0
2020-08-25 13:45:00,35.75,35.79,35.74,35.75,33663.0,33.5502,33.5877,33.5408,33.5502,33663.0
2020-08-25 13:50:00,35.75,35.77,35.74,35.74,12197.0,33.5502,33.5689,33.5408,33.5408,12197.0
2020-08-25 13:55:00,35.75,35.75,35.71,35.71,13866.0,33.5502,33.5502,33.5126,33.5126,13866.0
2020-08-25 14:00:00,35.72,35.76,35.7,35.75,38867.0,33.522,33.5595,33.5032,33.5502,38867.0
2020-08-25 14:05:00,35.75,35.75,35.7,35.72,39099.0,33.5502,33.5502,33.5032,33.522,39099.0
2020-08-25 14:10:00,35.71,35.72,35.64,35.65,32952.0,33.5126,33.522,33.4469,33.4563,32952.0
2020-08-25 14:15:00,35.64,35.77,35.61,35.77,78261.0,33.4469,33.5689,33.4188,33.5689,78261.0
2020-08-25 14:20:00,35.76,35.78,35.74,35.77,21685.0,33.5595,33.5783,33.5408,33.5689,21685.0
2020-08-25 14:25:00,35.76,35.77,35.73,35.75,19127.0,33.5595,33.5689,33.5314,33.5502,19127.0
2020-08-25 14:30:00,35.74,35.74,35.65,35.66,31499.0,33.5408,33.5408,33.4563,33.4657,31499.0
2020-08-25 14:35:00,35.67,35.7,35.66,35.66,24726.0,33.4751,33.5032,33.4657,33.4657,24726.0
2020-08-25 14:40:00,35.67,35.7,35.65,35.66,47017.0,33.4751,33.5032,33.4563,33.4657,47017.0
2020-08-25 14:45:00,35.66,35.71,35.66,35.7,15951.0,33.4657,33.5126,33.4657,33.5032,15951.0
2020-08-25 14:50:00,35.7,35.7,35.67,35.7,29164.0,33.5032,33.5032,33.4751,33.5032,29164.0
2020-08-25 14:55:00,35.7,35.71,35.68,35.69,45545.0,33.5032,33.5126,33.4845,33.4938,45545.0
2020-08-25 15:00:00,35.69,35.71,35.62,35.64,42012.0,33.4938,33.5126,33.4282,33.4469,42012.0
2020-08-25 15:05:00,35.64,35.64,35.58,35.6,41368.0,33.4469,33.4469,33.3906,33.4094,41368.0
2020-08-25 15:10:00,35.61,35.63,35.59,35.62,25373.0,33.4188,33.4375,33.4,33.4282,25373.0
2020-08-25 15:15:00,35.61,35.61,35.57,35.61,29840.0,33.4188,33.4188,33.3812,33.4188,29840.0
2020-08-25 15:20:00,35.61,35.61,35.58,35.59,30275.0,33.4188,33.4188,33.3906,33.4,30275.0
2020-08-25 15:25:00,35.59,35.6,35.57,35.57,29612.0,33.4,33.4094,33.3812,33.3812,29612.0
2020-08-25 15:30:00,35.57,35.6,35.57,35.59,53416.0,33.3812,33.4094,33.3812,33.4,53416.0
2020-08-25 15:35:00,35.59,35.61,35.56,35.56,46437.0,33.4,33.4188,33.3718,33.3718,46437.0
2020-08-25 15:40:00,35.57,35.57,35.5,35.52,63272.0,33.3812,33.3812,33.3155,33.3343,63272.0
2020-08-25 15:45:00,35.53,35.57,35.51,35.56,76639.0,33.3437,33.3812,33.3249,33.3718,76639.0
2020-08-25 15:50:00,35.55,35.56,35.5,35.52,122873.0,33.3625,33.3718,33.3155,33.3343,122873.0
2020-08-25 15:55:00,35.52,35.56,35.49,35.55,298841.0,33.3343,33.3718,33.3061,33.3625,298841.0
2020-08-26 09:30:00,35.58,35.58,35.12,35.32,178453.0,33.3906,33.3906,32.9589,33.1466,178453.0
2020-08-26 09:35:00,35.31,35.33,35.21,35.3,80341.0,33.1372,33.156,33.0434,33.1278,80341.0
2020-08-26 09:40:00,35.3,35.38,35.28,35.35,109983.0,33.1278,33.2029,33.1091,33.1748,109983.0
2020-08-26 09:45:00,35.34,35.37,35.24,35.3,46625.0,33.1654,33.1935,33.0715,33.1278,46625.0
2020-08-26 09:50:00,35.3,35.44,35.28,35.42,56799.0,33.1278,33.2592,33.1091,33.2405,56799.0
2020-08-26 09:55:00,35.41,35.57,35.41,35.56,60093.0,33.2311,33.3812,33.2311,33.3718,60093.0
2020-08-26 10:00:00,35.55,35.57,35.46,35.53,83912.0,33.3625,33.3812,33.278,33.3437,83912.0
2020-08-26 10:05:00,35.53,35.72,35.53,35.69,57868.0,33.3437,33.522,33.3437,33.4938,57868.0
2020-08-26 10:10:00,35.69,35.71,35.62,35.66,61422.0,33.4938,33.5126,33.4282,33.4657,61422.0
2020-08-26 10:15:00,35.65,35.66,35.48,35.5,22426.0,33.4563,33.4657,33.2968,33.3155,22426.0
2020-08-26 10:20:00,35.5,35.54,35.39,35.39,63252.0,33.3155,33.3531,33.2123,33.2123,63252.0
2020-08-26 10:25:00,35.37,35.41,35.35,35.39,22545.0,33.1935,33.2311,33.1748,33.2123,22545.0
2020-08-26 10:30:00,35.4,35.52,35.37,35.51,54876.0,33.2217,33.3343,33.1935,33.3249,54876.0
2020-08-26 10:35:00,35.5,35.53,35.38,35.39,39253.0,33.3155,33.3437,33.2029,33.2123,39253.0
2020-08-26 10:40:00,35.39,35.44,35.38,35.44,50490.0,33.2123,33.2592,33.2029,33.2592,50490.0
2020-08-26 10:45:00,35.44,35.62,35.44,35.59,90086.0,33.2592,33.4282,33.2592,33.4,90086.0
2020-08-26 10:50:00,35.58,35.6,35.53,35.6,37089.0,33.3906,33.4094,33.3437,33.4094,37089.0
2020-08-26 10:55:00,35.61,35.66,35.57,35.63,74701.0,33.4188,33.4657,33.3812,33.4375,74701.0
2020-08-26 11:00:00,35.63,35.7,35.51,35.7,54397.0,33.4375,33.5032,33.3249,33.5032,54397.0
2020-08-26 11:05:00,35.7,35.7,35.58,35.59,37941.0,33.5032,33.5032,33.3906,33.4,37941.0
2020-08-26 11:10:00,35.59,35.69,35.59,35.66,40521.0,33.4,33.4938,33.4,33.4657,40521.0
2020-08-26 11:15:00,35.65,35.66,35.56,35.58,16068.0,33.4563,33.4657,33.3718,33.3906,16068.0
2020-08-26 11:20:00,35.58,35.61,35.55,35.55,13121.0,33.3906,33.4188,33.3625,33.3625,13121.0
2020-08-26 11:25:00,35.56,35.56,35.51,35.51,25290.0,33.3718,33.3718,33.3249,33.3249,25290.0
2020-08-26 11:30:00,35.51,35.51,35.45,35.49,34060.0,33.3249,33.3249,33.2686,33.3061,34060.0
2020-08-26 11:35:00,35.49,35.49,35.44,35.46,13975.0,33.3061,33.3061,33.2592,33.278,13975.0
2020-08-26 11:40:00,35.45,35.49,35.44,35.47,14172.0,33.2686,33.3061,33.2592,33.2874,14172.0
2020-08-26 11:45:00,35.47,35.49,35.46,35.48,23203.0,33.2874,33.3061,33.278,33.2968,23203.0
2020-08-26 11:50:00,35.48,35.5,35.43,35.43,11007.0,33.2968,33.3155,33.2498,33.2498,11007.0
2020-08-26 11:55:00,35.44,35.5,35.42,35.49,21305.0,33.2592,33.3155,33.2405,33.3061,21305.0
2020-08-26 12:00:00,35.49,35.52,35.46,35.47,17100.0,33.3061,33.3343,33.278,33.2874,17100.0
2020-08-26 12:05:00,35.47,35.52,35.44,35.51,19377.0,33.2874,33.3343,33.2592,33.3249,19377.0
2020-08-26 12:10:00,35.52,35.53,35.49,35.52,14318.0,33.3343,33.3437,33.3061,33.3343,14318.0
2020-08-26 12:15:00,35.51,35.56,35.51,35.55,10258.0,33.3249,33.3718,33.3249,33.3625,10258.0
2020-08-26 12:20:00,35.56,35.59,35.56,35.59,7267.0,33.3718,33.4,33.3718,33.4,7267.0
2020-08-26 12:25:00,35.59,35.61,35.56,35.58,37808.0,33.4,33.4188,33.3718,33.3906,37808.0
2020-08-26 12:30:00,35.57,35.59,35.5,35.51,27455.0,33.3812,33.4,33.3155,33.3249,27455.0
2020-08-26 12:35:00,35.5,35.55,35.48,35.54,24738.0,33.3155,33.3625,33.2968,33.3531,24738.0
2020-08-26 12:40:00,35.53,35.59,35.52,35.58,25058.0,33.3437,33.4,33.3343,33.3906,25058.0
2020-08-26 12:45:00,35.59,35.59,35.56,35.57,24908.0,33.4,33.4,33.3718,33.3812,24908.0
2020-08-26 12:50:00,35.57,35.58,35.55,35.57,17539.0,33.3812,33.3906,33.3625,33.3812,17539.0
2020-08-26 12:55:00,35.57,35.57,35.52,35.55,14134.0,33.3812,33.3812,33.3343,33.3625,14134.0
2020-08-26 13:00:00,35.55,35.59,35.52,35.52,40537.0,33.3625,33.4,33.3343,33.3343,40537.0
2020-08-26 13:05:00,35.53,35.53,35.46,35.52,26696.0,33.3437,33.3437,33.278,33.3343,26696.0
2020-08-26 13:10:00,35.53,35.56,35.51,35.52,19034.0,33.3437,33.3718,33.3249,33.3343,19034.0
2020-08-26 13:15:00,35.52,35.52,35.46,35.47,22848.0,33.3343,33.3343,33.278,33.2874,22848.0
2020-08-26 13:20:00,35.47,35.47,35.42,35.44,24373.0,33.2874,33.2874,33.2405,33.2592,24373.0
2020-08-26 13:25:00,35.45,35.48,35.42,35.45,37271.0,33.2686,33.2968,33.2405,33.2686,37271.0
2020-08-26 13:30:00,35.44,35.51,35.43,35.5,34371.0,33.2592,33.3249,33.2498,33.3155,34371.0
2020-08-26 13:35:00,35.5,35.51,35.48,35.51,18942.0,33.3155,33.3249,33.2968,33.3249,18942.0
2020-08-26 13:40:00,35.5,35.5,35.46,35.49,20398.0,33.3155,33.3155,33.278,33.3061,20398.0
2020-08-26 13:45:00,35.48,35.5,35.46,35.48,15691.0,33.2968,33.3155,33.278,33.2968,15691.0
2020-08-26 13:50:00,35.48,35.5,35.48,35.49,15727.0,33.2968,33.3155,33.2968,33.3061,15727.0
2020-08-26 13:55:00,35.48,35.5,35.47,35.48,17750.0,33.2968,33.3155,33.2874,33.2968,17750.0
2020-08-26 14:00:00,35.47,35.48,35.45,35.48,22597.0,33.2874,33.2968,33.2686,33.2968,22597.0
2020-08-26 14:05:00,35.48,35.51,35.48,35.51,19426.0,33.2968,33.3249,33.2968,33.3249,19426.0
2020-08-26 14:10:00,35.51,35.52,35.48,35.51,20459.0,33.3249,33.3343,33.2968,33.3249,20459.0
2020-08-26 14:15:00,35.51,35.57,35.5,35.57,20989.0,33.3249,33.3812,33.3155,33.3812,20989.0
2020-08-26 14:20:00,35.57,35.62,35.56,35.62,12555.0,33.3812,33.4282,33.3718,33.4282,12555.0
2020-08-26 14:25:00,35.62,35.63,35.6,35.62,25277.0,33.4282,33.4375,33.4094,33.4282,25277.0
2020-08-26 14:30:00,35.63,35.66,35.61,35.61,17543.0,33.4375,33.4657,33.4188,33.4188,17543.0
2020-08-26 14:35:00,35.62,35.66,35.62,35.65,27271.0,33.4282,33.4657,33.4282,33.4563,27271.0
2020-08-26 14:40:00,35.65,35.67,35.6,35.61,14054.0,33.4563,33.4751,33.4094,33.4188,14054.0
2020-08-26 14:45:00,35.61,35.63,35.58,35.58,16110.0,33.4188,33.4375,33.3906,33.3906,16110.0
2020-08-26 14:50:00,35.59,35.64,35.58,35.63,24185.0,33.4,33.4469,33.3906,33.4375,24185.0
2020-08-26 14:55:00,35.63,35.64,35.57,35.57,30371.0,33.4375,33.4469,33.3812,33.3812,30371.0
2020-08-26 15:00:00,35.57,35.57,35.52,35.55,33330.0,33.3812,33.3812,33.3343,33.3625,33330.0
2020-08-26 15:05:00,35.55,35.58,35.54,35.56,28056.0,33.3625,33.3906,33.3531,33.3718,28056.0
2020-08-26 15:10:00,35.56,35.59,35.53,35.57,35613.0,33.3718,33.4,33.3437,33.3812,35613.0
2020-08-26 15:15:00,35.57,35.58,35.53,35.54,33594.0,33.3812,33.3906,33.3437,33.3531,33594.0
2020-08-26 15:20:00,35.54,35.58,35.52,35.58,43969.0,33.3531,33.3906,33.3343,33.3906,43969.0
2020-08-26 15:25:00,35.57,35.59,35.55,35.58,27345.0,33.3812,33.4,33.3625,33.3906,27345.0
2020-08-26 15:30:00,35.58,35.58,35.46,35.47,55907.0,33.3906,33.3906,33.278,33.2874,55907.0
2020-08-26 15:35:00,35.47,35.54,35.46,35.5,61293.0,33.2874,33.3531,33.278,33.3155,61293.0
2020-08-26 15:40:00,35.5,35.52,35.47,35.51,73499.0,33.3155,33.3343,33.2874,33.3249,73499.0
2020-08-26 15:45:00,35.5,35.53,35.49,35.52,107039.0,33.3155,33.3437,33.3061,33.3343,107039.0
2020-08-26 15:50:00,35.52,35.54,35.44,35.45,137054.0,33.3343,33.3531,33.2592,33.2686,137054.0
2020-08-26 15:55:00,35.45,35.49,35.4,35.42,250379.0,33.2686,33.3061,33.2217,33.2405,250379.0
2020-08-27 09:30:00,35.49,35.49,35.13,35.21,163339.0,33.3061,33.3061,32.9683,33.0434,163339.0
2020-08-27 09:35:00,35.2,35.41,35.13,35.37,133062.0,33.034,33.2311,32.9683,33.1935,133062.0
2020-08-27 09:40:00,35.37,35.48,35.36,35.48,85106.0,33.1935,33.2968,33.1841,33.2968,85106.0
2020-08-27 09:45:00,35.48,35.57,35.43,35.55,91393.0,33.2968,33.3812,33.2498,33.3625,91393.0
2020-08-27 09:50:00,35.55,35.68,35.5,35.64,99897.0,33.3625,33.4845,33.3155,33.4469,99897.0
2020-08-27 09:55:00,35.63,35.83,35.62,35.82,94518.0,33.4375,33.6252,33.4282,33.6158,94518.0
2020-08-27 10:00:00,35.82,36.04,35.81,36.04,146728.0,33.6158,33.8223,33.6065,33.8223,146728.0
2020-08-27 10:05:00,36.04,36.13,35.82,35.91,177996.0,33.8223,33.9068,33.6158,33.7003,177996.0
2020-08-27 10:10:00,35.91,35.96,35.85,35.85,57716.0,33.7003,33.7472,33.644,33.644,57716.0
2020-08-27 10:15:00,35.86,35.98,35.85,35.97,46963.0,33.6534,33.766,33.644,33.7566,46963.0
2020-08-27 10:20:00,35.97,36.01,35.88,35.95,52398.0,33.7566,33.7942,33.6722,33.7378,52398.0
2020-08-27 10:25:00,35.95,35.98,35.87,35.91,62142.0,33.7378,33.766,33.6628,33.7003,62142.0
2020-08-27 10:30:00,35.91,36.05,35.83,36.05,60643.0,33.7003,33.8317,33.6252,33.8317,60643.0
2020-08-27 10:35:00,36.03,36.04,35.85,35.87,33141.0,33.8129,33.8223,33.644,33.6628,33141.0
2020-08-27 10:40:00,35.86,35.96,35.82,35.91,32392.0,33.6534,33.7472,33.6158,33.7003,32392.0
2020-08-27 10:45:00,35.9,35.96,35.87,35.91,21919.0,33.6909,33.7472,33.6628,33.7003,21919.0
2020-08-27 10:50:00,35.93,36.09,35.92,36.08,43597.0,33.7191,33.8692,33.7097,33.8598,43597.0
2020-08-27 10:55:00,36.08,36.14,36.05,36.06,61542.0,33.8598,33.9162,33.8317,33.8411,61542.0
2020-08-27 11:00:00,36.05,36.07,35.95,35.98,36180.0,33.8317,33.8505,33.7378,33.766,36180.0
2020-08-27 11:05:00,35.97,35.97,35.91,35.95,40544.0,33.7566,33.7566,33.7003,33.7378,40544.0
2020-08-27 11:10:00,35.94,35.97,35.89,35.93,33817.0,33.7285,33.7566,33.6815,33.7191,33817.0
2020-08-27 11:15:00,35.91,35.96,35.87,35.94,17163.0,33.7003,33.7472,33.6628,33.7285,17163.0
2020-08-27 11:20:00,35.93,36.01,35.92,35.98,68749.0,33.7191,33.7942,33.7097,33.766,68749.0
2020-08-27 11:25:00,35.97,35.99,35.92,35.98,25552.0,33.7566,33.7754,33.7097,33.766,25552.0
2020-08-27 11:30:00,35.99,35.99,35.92,35.97,27928.0,33.7754,33.7754,33.7097,33.7566,27928.0
2020-08-27 11:35:00,35.96,36.01,35.96,35.97,22283.0,33.7472,33.7942,33.7472,33.7566,22283.0
2020-08-27 11:40:00,35.97,36.01,35.97,36.0,41830.0,33.7566,33.7942,33.7566,33.7848,41830.0
2020-08-27 11:45:00,36.0,36.01,35.97,35.97,43399.0,33.7848,33.7942,33.7566,33.7566,43399.0
2020-08-27 11:50:00,35.96,35.99,35.92,35.99,22691.0,33.7472,33.7754,33.7097,33.7754,22691.0
2020-08-27 11:55:00,35.98,36.06,35.98,36.05,53992.0,33.766,33.8411,33.766,33.8317,53992.0
2020-08-27 12:00:00,36.05,36.09,36.03,36.04,96260.0,33.8317,33.8692,33.8129,33.8223,96260.0
2020-08-27 12:05:00,36.03,36.04,36.0,36.04,25370.0,33.8129,33.8223,33.7848,33.8223,25370.0
2020-08-27 12:10:00,36.03,36.03,35.93,35.99,38995.0,33.8129,33.8129,33.7191,33.7754,38995.0
2020-08-27 12:15:00,35.99,36.02,35.97,35.98,31479.0,33.7754,33.8035,33.7566,33.766,31479.0
2020-08-27 12:20:00,35.97,36.01,35.95,35.99,23070.0,33.7566,33.7942,33.7378,33.7754,23070.0
2020-08-27 12:25:00,35.99,35.99,35.95,35.97,19841.0,33.7754,33.7754,33.7378,33.7566,19841.0
2020-08-27 12:30:00,35.98,36.04,35.97,36.02,78619.0,33.766,33.8223,33.7566,33.8035,78619.0
2020-08-27 12:35:00,36.03,36.03,35.97,36.02,27213.0,33.8129,33.8129,33.7566,33.8035,27213.0
2020-08-27 12:40:00,36.03,36.06,36.0,36.05,30899.0,33.8129,33.8411,33.7848,33.8317,30899.0
2020-08-27 12:45:00,36.04,36.07,36.0,36.06,42684.0,33.8223,33.8505,33.7848,33.8411,42684.0
2020-08-27 12:50:00,36.06,36.15,36.04,36.14,92307.0,33.8411,33.9255,33.8223,33.9162,92307.0
2020-08-27 12:55:00,36.15,36.15,36.06,36.07,69804.0,33.9255,33.9255,33.8411,33.8505,69804.0
2020-08-27 13:00:00,36.06,36.07,35.95,35.98,59869.0,33.8411,33.8505,33.7378,33.766,59869.0
2020-08-27 13:05:00,35.98,36.05,35.96,36.04,25631.0,33.766,33.8317,33.7472,33.8223,25631.0
2020-08-27 13:10:00,36.04,36.14,36.02,36.11,58134.0,33.8223,33.9162,33.8035,33.888,58134.0
2020-08-27 13:15:00,36.11,36.22,36.09,36.22,73132.0,33.888,33.9912,33.8692,33.9912,73132.0
2020-08-27 13:20:00,36.22,36.23,36.14,36.2,58110.0,33.9912,34.0006,33.9162,33.9725,58110.0
2020-08-27 13:25:00,36.2,36.22,36.16,36.18,29971.0,33.9725,33.9912,33.9349,33.9537,29971.0
2020-08-27 13:30:00,36.19,36.24,36.18,36.21,79973.0,33.9631,34.01,33.9537,33.9818,79973.0
2020-08-27 13:35:00,36.2,36.24,36.19,36.23,23988.0,33.9725,34.01,33.9631,34.0006,23988.0
2020-08-27 13:40:00,36.23,36.27,36.21,36.22,86628.0,34.0006,34.0382,33.9818,33.9912,86628.0
2020-08-27 13:45:00,36.22,36.27,36.19,36.27,60368.0,33.9912,34.0382,33.9631,34.0382,60368.0
2020-08-27 13:50:00,36.26,36.28,36.21,36.23,71257.0,34.0288,34.0475,33.9818,34.0006,71257.0
2020-08-27 13:55:00,36.23,36.29,36.23,36.27,36276.0,34.0006,34.0569,34.0006,34.0382,36276.0
2020-08-27 14:00:00,36.26,36.37,36.25,36.37,42472.0,34.0288,34.132,34.0194,34.132,42472.0
2020-08-27 14:05:00,36.37,36.37,36.26,36.27,20788.0,34.132,34.132,34.0288,34.0382,20788.0
2020-08-27 14:10:00,36.26,36.32,36.26,36.27,34867.0,34.0288,34.0851,34.0288,34.0382,34867.0
2020-08-27 14:15:00,36.26,36.31,36.25,36.25,21543.0,34.0288,34.0757,34.0194,34.0194,21543.0
2020-08-27 14:20:00,36.26,36.28,36.24,36.27,33780.0,34.0288,34.0475,34.01,34.0382,33780.0
2020-08-27 14:25:00,36.27,36.32,36.23,36.3,100435.0,34.0382,34.0851,34.0006,34.0663,100435.0
2020-08-27 14:30:00,36.3,36.31,36.25,36.26,46695.0,34.0663,34.0757,34.0194,34.0288,46695.0
2020-08-27 14:35:00,36.26,36.28,36.2,36.22,28690.0,34.0288,34.0475,33.9725,33.9912,28690.0
2020-08-27 14:40:00,36.22,36.25,36.18,36.19,32086.0,33.9912,34.0194,33.9537,33.9631,32086.0
2020-08-27 14:45:00,36.19,36.22,36.16,36.2,29505.0,33.9631,33.9912,33.9349,33.9725,29505.0
2020-08-27 14:50:00,36.21,36.26,36.21,36.23,36727.0,33.9818,34.0288,33.9818,34.0006,36727.0
2020-08-27 14:55:00,36.24,36.28,36.22,36.22,26844.0,34.01,34.0475,33.9912,33.9912,26844.0
2020-08-27 15:00:00,36.23,36.26,36.22,36.25,43549.0,34.0006,34.0288,33.9912,34.0194,43549.0
2020-08-27 15:05:00,36.26,36.33,36.23,36.32,44416.0,34.0288,34.0945,34.0006,34.0851,44416.0
2020-08-27 15:10:00,36.32,36.34,36.27,36.27,129703.0,34.0851,34.1038,34.0382,34.0382,129703.0
2020-08-27 15:15:00,36.27,36.31,36.26,36.3,38650.0,34.0382,34.0757,34.0288,34.0663,38650.0
2020-08-27 15:20:00,36.31,36.32,36.27,36.29,37174.0,34.0757,34.0851,34.0382,34.0569,37174.0
2020-08-27 15:25:00,36.29,36.29,36.23,36.24,60403.0,34.0569,34.0569,34.0006,34.01,60403.0
2020-08-27 15:30:00,36.24,36.26,36.2,36.2,57719.0,34.01,34.0288,33.9725,33.9725,57719.0
2020-08-27 15:35:00,36.2,36.22,36.12,36.16,86679.0,33.9725,33.9912,33.8974,33.9349,86679.0
2020-08-27 15:40:00,36.15,36.18,36.13,36.14,71555.0,33.9255,33.9537,33.9068,33.9162,71555.0
2020-08-27 15:45:00,36.15,36.18,36.1,36.11,89394.0,33.9255,33.9537,33.8786,33.888,89394.0
2020-08-27 15:50:00,36.12,36.13,36.05,36.08,265249.0,33.8974,33.9068,33.8317,33.8598,265249.0
2020-08-27 15:55:00,36.09,36.11,36.04,36.09,337667.0,33.8692,33.888,33.8223,33.8692,337667.0
2020-08-28 09:30:00,36.13,36.22,36.05,36.07,168498.0,33.9068,33.9912,33.8317,33.8505,168498.0
2020-08-28 09:35:00,36.07,36.23,36.06,36.2,102943.0,33.8505,34.0006,33.8411,33.9725,102943.0
2020-08-28 09:40:00,36.2,36.26,36.12,36.18,79749.0,33.9725,34.0288,33.8974,33.9537,79749.0
2020-08-28 09:45:00,36.17,36.35,36.16,36.32,72843.0,33.9443,34.1132,33.9349,34.0851,72843.0
2020-08-28 09:50:00,36.32,36.47,36.32,36.37,133601.0,34.0851,34.2258,34.0851,34.132,133601.0
2020-08-28 09:55:00,36.37,36.37,36.17,36.18,38592.0,34.132,34.132,33.9443,33.9537,38592.0
2020-08-28 10:00:00,36.19,36.24,36.17,36.24,74922.0,33.9631,34.01,33.9443,34.01,74922.0
2020-08-28 10:05:00,36.23,36.24,36.19,36.21,46989.0,34.0006,34.01,33.9631,33.9818,46989.0
2020-08-28 10:10:00,36.2,36.23,36.11,36.15,61790.0,33.9725,34.0006,33.888,33.9255,61790.0
2020-08-28 10:15:00,36.15,36.15,36.04,36.11,42365.0,33.9255,33.9255,33.8223,33.888,42365.0
2020-08-28 10:20:00,36.1,36.12,36.0,36.08,39414.0,33.8786,33.8974,33.7848,33.8598,39414.0
2020-08-28 10:25:00,36.08,36.08,35.94,35.96,47688.0,33.8598,33.8598,33.7285,33.7472,47688.0
2020-08-28 10:30:00,35.96,36.04,35.91,35.91,38172.0,33.7472,33.8223,33.7003,33.7003,38172.0
2020-08-28 10:35:00,35.9,35.97,35.86,35.88,66997.0,33.6909,33.7566,33.6534,33.6722,66997.0
2020-08-28 10:40:00,35.87,35.94,35.85,35.93,29683.0,33.6628,33.7285,33.644,33.7191,29683.0
2020-08-28 10:45:00,35.93,35.99,35.92,35.98,29115.0,33.7191,33.7754,33.7097,33.766,29115.0
2020-08-28 10:50:00,35.98,35.98,35.9,35.93,27736.0,33.766,33.766,33.6909,33.7191,27736.0
2020-08-28 10:55:00,35.93,35.95,35.88,35.93,38864.0,33.7191,33.7378,33.6722,33.7191,38864.0
2020-08-28 11:00:00,35.93,36.0,35.91,36.0,40508.0,33.7191,33.7848,33.7003,33.7848,40508.0
2020-08-28 11:05:00,36.0,36.02,35.94,35.96,54464.0,33.7848,33.8035,33.7285,33.7472,54464.0
2020-08-28 11:10:00,35.97,35.99,35.94,35.98,26080.0,33.7566,33.7754,33.7285,33.766,26080.0
2020-08-28 11:15:00,35.98,35.98,35.94,35.97,34169.0,33.766,33.766,33.7285,33.7566,34169.0
2020-08-28 11:20:00,35.97,36.06,35.95,36.03,44749.0,33.7566,33.8411,33.7378,33.8129,44749.0
2020-08-28 11:25:00,36.02,36.03,35.98,36.0,18081.0,33.8035,33.8129,33.766,33.7848,18081.0
2020-08-28 11:30:00,36.0,36.11,35.99,36.11,29101.0,33.7848,33.888,33.7754,33.888,29101.0
2020-08-28 11:35:00,36.11,36.15,36.09,36.15,39640.0,33.888,33.9255,33.8692,33.9255,39640.0
2020-08-28 11:40:00,36.15,36.26,36.14,36.26,17702.0,33.9255,34.0288,33.9162,34.0288,17702.0
2020-08-28 11:45:00,36.26,36.26,36.2,36.26,31853.0,34.0288,34.0288,33.9725,34.0288,31853.0
2020-08-28 11:50:00,36.26,36.3,36.25,36.27,59428.0,34.0288,34.0663,34.0194,34.0382,59428.0
2020-08-28 11:55:00,36.27,36.31,36.19,36.25,90017.0,34.0382,34.0757,33.9631,34.0194,90017.0
2020-08-28 12:00:00,36.24,36.24,36.19,36.21,20650.0,34.01,34.01,33.9631,33.9818,20650.0
2020-08-28 12:05:00,36.2,36.27,36.18,36.25,16297.0,33.9725,34.0382,33.9537,34.0194,16297.0
2020-08-28 12:10:00,36.25,36.25,36.2,36.22,19469.0,34.0194,34.0194,33.9725,33.9912,19469.0
2020-08-28 12:15:00,36.22,36.24,36.2,36.23,22607.0,33.9912,34.01,33.9725,34.0006,22607.0
2020-08-28 12:20:00,36.23,36.24,36.13,36.13,33517.0,34.0006,34.01,33.9068,33.9068,33517.0
2020-08-28 12:25:00,36.13,36.2,36.12,36.19,18998.0,33.9068,33.9725,33.8974,33.9631,18998.0
2020-08-28 12:30:00,36.19,36.22,36.18,36.22,17867.0,33.9631,33.9912,33.9537,33.9912,17867.0
2020-08-28 12:35:00,36.22,36.24,36.21,36.23,17270.0,33.9912,34.01,33.9818,34.0006,17270.0
2020-08-28 12:40:00,36.23,36.3,36.21,36.3,23429.0,34.0006,34.0663,33.9818,34.0663,23429.0
2020-08-28 12:45:00,36.3,36.3,36.24,36.27,24522.0,34.0663,34.0663,34.01,34.0382,24522.0
2020-08-28 12:50:00,36.27,36.31,36.25,36.25,37854.0,34.0382,34.0757,34.0194,34.0194,37854.0
2020-08-28 12:55:00,36.26,36.28,36.25,36.28,29479.0,34.0288,34.0475,34.0194,34.0475,29479.0
2020-08-28 13:00:00,36.27,36.35,36.27,36.35,85875.0,34.0382,34.1132,34.0382,34.1132,85875.0
2020-08-28 13:05:00,36.35,36.36,36.28,36.29,24595.0,34.1132,34.1226,34.0475,34.0569,24595.0
2020-08-28 13:10:00,36.29,36.32,36.27,36.27,24940.0,34.0569,34.0851,34.0382,34.0382,24940.0
2020-08-28 13:15:00,36.25,36.31,36.25,36.3,50169.0,34.0194,34.0757,34.0194,34.0663,50169.0
2020-08-28 13:20:00,36.3,36.31,36.29,36.3,66952.0,34.0663,34.0757,34.0569,34.0663,66952.0
2020-08-28 13:25:00,36.29,36.3,36.25,36.27,63619.0,34.0569,34.0663,34.0194,34.0382,63619.0
2020-08-28 13:30:00,36.27,36.33,36.27,36.32,191297.0,34.0382,34.0945,34.0382,34.0851,191297.0
2020-08-28 13:35:00,36.31,36.31,36.29,36.3,25970.0,34.0757,34.0757,34.0569,34.0663,25970.0
2020-08-28 13:40:00,36.3,36.31,36.22,36.22,25616.0,34.0663,34.0757,33.9912,33.9912,25616.0
2020-08-28 13:45:00,36.22,36.26,36.18,36.19,35661.0,33.9912,34.0288,33.9537,33.9631,35661.0
2020-08-28 13:50:00,36.19,36.25,36.18,36.24,25518.0,33.9631,34.0194,33.9537,34.01,25518.0
2020-08-28 13:55:00,36.25,36.25,36.21,36.23,17825.0,34.0194,34.0194,33.9818,34.0006,17825.0
2020-08-28 14:00:00,36.22,36.27,36.21,36.25,16061.0,33.9912,34.0382,33.9818,34.0194,16061.0
2020-08-28 14:05:00,36.26,36.3,36.24,36.29,23312.0,34.0288,34.0663,34.01,34.0569,23312.0
2020-08-28 14:10:00,36.29,36.34,36.27,36.34,28537.0,34.0569,34.1038,34.0382,34.1038,28537.0
2020-08-28 14:15:00,36.33,36.35,36.29,36.33,59200.0,34.0945,34.1132,34.0569,34.0945,59200.0
2020-08-28 14:20:00,36.33,36.36,36.32,36.36,37045.0,34.0945,34.1226,34.0851,34.1226,37045.0
2020-08-28 14:25:00,36.36,36.36,36.31,36.35,30375.0,34.1226,34.1226,34.0757,34.1132,30375.0
2020-08-28 14:30:00,36.35,36.36,36.34,36.35,25613.0,34.1132,34.1226,34.1038,34.1132,25613.0
2020-08-28 14:35:00,36.34,36.35,36.33,36.35,38219.0,34.1038,34.1132,34.0945,34.1132,38219.0
2020-08-28 14:40:00,36.35,36.35,36.22,36.23,29031.0,34.1132,34.1132,33.9912,34.0006,29031.0
2020-08-28 14:45:00,36.23,36.26,36.22,36.23,24006.0,34.0006,34.0288,33.9912,34.0006,24006.0
2020-08-28 14:50:00,36.23,36.25,36.2,36.25,27934.0,34.0006,34.0194,33.9725,34.0194,27934.0
2020-08-28 14:55:00,36.25,36.27,36.23,36.25,17611.0,34.0194,34.0382,34.0006,34.0194,17611.0
2020-08-28 15:00:00,36.26,36.27,36.22,36.24,21126.0,34.0288,34.0382,33.9912,34.01,21126.0
2020-08-28 15:05:00,36.23,36.32,36.23,36.32,33496.0,34.0006,34.0851,34.0006,34.0851,33496.0
2020-08-28 15:10:00,36.32,36.38,36.29,36.34,46240.0,34.0851,34.1414,34.0569,34.1038,46240.0
2020-08-28 15:15:00,36.34,36.36,36.32,36.33,31960.0,34.1038,34.1226,34.0851,34.0945,31960.0
2020-08-28 15:20:00,36.33,36.38,36.33,36.34,33012.0,34.0945,34.1414,34.0945,34.1038,33012.0
2020-08-28 15:25:00,36.34,36.37,36.33,36.33,43200.0,34.1038,34.132,34.0945,34.0945,43200.0
2020-08-28 15:30:00,36.33,36.37,36.28,36.29,58076.0,34.0945,34.132,34.0475,34.0569,58076.0
2020-08-28 15:35:00,36.29,36.29,36.22,36.27,51100.0,34.0569,34.0569,33.9912,34.0382,51100.0
2020-08-28 15:40:00,36.27,36.27,36.23,36.26,46870.0,34.0382,34.0382,34.0006,34.0288,46870.0
2020-08-28 15:45:00,36.26,36.26,36.22,36.25,77588.0,34.0288,34.0288,33.9912,34.0194,77588.0
2020-08-28 15:50:00,36.24,36.25,36.19,36.22,167532.0,34.01,34.0194,33.9631,33.9912,167532.0
2020-08-28 15:55:00,36.22,36.28,36.19,36.26,458813.0,33.9912,34.0475,33.9631,34.0288,458813.0
2020-08-31 09:30:00,36.13,36.2,35.67,35.72,136380.0,33.9068,33.9725,33.4751,33.522,136380.0
2020-08-31 09:35:00,35.73,35.85,35.71,35.83,79227.0,33.5314,33.644,33.5126,33.6252,79227.0
2020-08-31 09:40:00,35.85,35.86,35.72,35.73,61813.0,33.644,33.6534,33.522,33.5314,61813.0
2020-08-31 09:45:00,35.74,35.89,35.72,35.74,48961.0,33.5408,33.6815,33.522,33.5408,48961.0
2020-08-31 09:50:00,35.74,35.74,35.53,35.55,81159.0,33.5408,33.5408,33.3437,33.3625,81159.0
2020-08-31 09:55:00,35.55,35.61,35.49,35.57,56805.0,33.3625,33.4188,33.3061,33.3812,56805.0
2020-08-31 10:00:00,35.57,35.62,35.46,35.62,63834.0,33.3812,33.4282,33.278,33.4282,63834.0
2020-08-31 10:05:00,35.62,35.62,35.49,35.59,241019.0,33.4282,33.4282,33.3061,33.4,241019.0
2020-08-31 10:10:00,35.59,35.63,35.54,35.57,186414.0,33.4,33.4375,33.3531,33.3812,186414.0
2020-08-31 10:15:00,35.57,35.62,35.52,35.59,79154.0,33.3812,33.4282,33.3343,33.4,79154.0
2020-08-31 10:20:00,35.59,35.6,35.55,35.59,42439.0,33.4,33.4094,33.3625,33.4,42439.0
2020-08-31 10:25:00,35.59,35.66,35.53,35.64,72206.0,33.4,33.4657,33.3437,33.4469,72206.0
2020-08-31 10:30:00,35.64,35.72,35.62,35.7,73960.0,33.4469,33.522,33.4282,33.5032,73960.0
2020-08-31 10:35:00,35.69,35.72,35.65,35.72,36248.0,33.4938,33.522,33.4563,33.522,36248.0
2020-08-31 10:40:00,35.71,35.77,35.67,35.71,48336.0,33.5126,33.5689,33.4751,33.5126,48336.0
2020-08-31 10:45:00,35.71,35.76,35.69,35.73,27216.0,33.5126,33.5595,33.4938,33.5314,27216.0
2020-08-31 10:50:00,35.72,35.72,35.65,35.66,22939.0,33.522,33.522,33.4563,33.4657,22939.0
2020-08-31 10:55:00,35.67,35.73,35.66,35.73,34924.0,33.4751,33.5314,33.4657,33.5314,34924.0
2020-08-31 11:00:00,35.72,35.8,35.68,35.79,222207.0,33.522,33.5971,33.4845,33.5877,222207.0
2020-08-31 11:05:00,35.78,35.78,35.7,35.75,122860.0,33.5783,33.5783,33.5032,33.5502,122860.0
2020-08-31 11:10:00,35.76,35.85,35.74,35.84,86117.0,33.5595,33.644,33.5408,33.6346,86117.0
2020-08-31 11:15:00,35.84,35.88,35.75,35.8,38368.0,33.6346,33.6722,33.5502,33.5971,38368.0
2020-08-31 11:20:00,35.8,35.8,35.68,35.71,79770.0,33.5971,33.5971,33.4845,33.5126,79770.0
2020-08-31 11:25:00,35.72,35.77,35.7,35.72,63874.0,33.522,33.5689,33.5032,33.522,63874.0
2020-08-31 11:30:00,35.72,35.82,35.71,35.81,71384.0,33.522,33.6158,33.5126,33.6065,71384.0
2020-08-31 11:35:00,35.81,35.82,35.76,35.8,28684.0,33.6065,33.6158,33.5595,33.5971,28684.0
2020-08-31 11:40:00,35.81,35.86,35.8,35.83,24519.0,33.6065,33.6534,33.5971,33.6252,24519.0
2020-08-31 11:45:00,35.83,35.9,35.82,35.9,25113.0,33.6252,33.6909,33.6158,33.6909,25113.0
2020-08-31 11:50:00,35.9,35.95,35.89,35.92,42474.0,33.6909,33.7378,33.6815,33.7097,42474.0
2020-08-31 11:55:00,35.91,35.95,35.9,35.93,29102.0,33.7003,33.7378,33.6909,33.7191,29102.0
2020-08-31 12:00:00,35.94,35.98,35.89,35.98,27943.0,33.7285,33.766,33.6815,33.766,27943.0
2020-08-31 12:05:00,35.99,35.99,35.93,35.94,20443.0,33.7754,33.7754,33.7191,33.7285,20443.0
2020-08-31 12:10:00,35.94,35.94,35.89,35.9,12189.0,33.7285,33.7285,33.6815,33.6909,12189.0
2020-08-31 12:15:00,35.9,35.93,35.88,35.9,19117.0,33.6909,33.7191,33.6722,33.6909,19117.0
2020-08-31 12:20:00,35.9,35.92,35.85,35.85,13088.0,33.6909,33.7097,33.644,33.644,13088.0
2020-08-31 12:25:00,35.85,35.86,35.81,35.84,20193.0,33.644,33.6534,33.6065,33.6346,20193.0
2020-08-31 12:30:00,35.84,35.84,35.78,35.8,10226.0,33.6346,33.6346,33.5783,33.5971,10226.0
2020-08-31 12:35:00,35.8,35.81,35.76,35.8,21231.0,33.5971,33.6065,33.5595,33.5971,21231.0
2020-08-31 12:40:00,35.8,35.82,35.78,35.8,21481.0,33.5971,33.6158,33.5783,33.5971,21481.0
2020-08-31 12:45:00,35.8,35.8,35.73,35.73,26384.0,33.5971,33.5971,33.5314,33.5314,26384.0
2020-08-31 12:50:00,35.73,35.79,35.73,35.77,35743.0,33.5314,33.5877,33.5314,33.5689,35743.0
2020-08-31 12:55:00,35.76,35.81,35.73,35.8,38841.0,33.5595,33.6065,33.5314,33.5971,38841.0
2020-08-31 13:00:00,35.8,35.8,35.75,35.79,29668.0,33.5971,33.5971,33.5502,33.5877,29668.0
2020-08-31 13:05:00,35.8,35.8,35.75,35.78,137390.0,33.5971,33.5971,33.5502,33.5783,137390.0
2020-08-31 13:10:00,35.78,35.81,35.74,35.8,42043.0,33.5783,33.6065,33.5408,33.5971,42043.0
2020-08-31 13:15:00,35.81,35.81,35.71,35.72,176143.0,33.6065,33.6065,33.5126,33.522,176143.0
2020-08-31 13:20:00,35.72,35.77,35.69,35.76,90464.0,33.522,33.5689,33.4938,33.5595,90464.0
2020-08-31 13:25:00,35.77,35.81,35.75,35.77,65579.0,33.5689,33.6065,33.5502,33.5689,65579.0
2020-08-31 13:30:00,35.77,35.81,35.75,35.8,48142.0,33.5689,33.6065,33.5502,33.5971,48142.0
2020-08-31 13:35:00,35.8,35.84,35.77,35.8,142711.0,33.5971,33.6346,33.5689,33.5971,142711.0
2020-08-31 13:40:00,35.8,35.81,35.74,35.77,21461.0,33.5971,33.6065,33.5408,33.5689,21461.0
2020-08-31 13:45:00,35.76,35.8,35.75,35.79,67275.0,33.5595,33.5971,33.5502,33.5877,67275.0
2020-08-31 13:50:00,35.79,35.81,35.74,35.79,45755.0,33.5877,33.6065,33.5408,33.5877,45755.0
2020-08-31 13:55:00,35.79,35.8,35.77,35.79,18688.0,33.5877,33.5971,33.5689,33.5877,18688.0
2020-08-31 14:00:00,35.79,35.81,35.76,35.8,46272.0,33.5877,33.6065,33.5595,33.5971,46272.0
2020-08-31 14:05:00,35.79,35.8,35.75,35.77,83647.0,33.5877,33.5971,33.5502,33.5689,83647.0
2020-08-31 14:10:00,35.77,35.8,35.75,35.8,27793.0,33.5689,33.5971,33.5502,33.5971,27793.0
2020-08-31 14:15:00,35.8,35.8,35.76,35.77,159752.0,33.5971,33.5971,33.5595,33.5689,159752.0
2020-08-31 14:20:00,35.77,35.77,35.71,35.76,39549.0,33.5689,33.5689,33.5126,33.5595,39549.0
2020-08-31 14:25:00,35.76,35.77,35.73,35.74,38377.0,33.5595,33.5689,33.5314,33.5408,38377.0
2020-08-31 14:30:00,35.74,35.79,35.74,35.77,58171.0,33.5408,33.5877,33.5408,33.5689,58171.0
2020-08-31 14:35:00,35.77,35.79,35.75,35.76,202887.0,33.5689,33.5877,33.5502,33.5595,202887.0
2020-08-31 14:40:00,35.76,35.82,35.74,35.82,49588.0,33.5595,33.6158,33.5408,33.6158,49588.0
2020-08-31 14:45:00,35.83,35.84,35.74,35.76,84310.0,33.6252,33.6346,33.5408,33.5595,84310.0
2020-08-31 14:50:00,35.76,35.78,35.74,35.76,67731.0,33.5595,33.5783,33.5408,33.5595,67731.0
2020-08-31 14:55:00,35.76,35.79,35.73,35.75,47199.0,33.5595,33.5877,33.5314,33.5502,47199.0
2020-08-31 15:00:00,35.75,35.78,35.71,35.71,58633.0,33.5502,33.5783,33.5126,33.5126,58633.0
2020-08-31 15:05:00,35.7,35.77,35.7,35.76,45086.0,33.5032,33.5689,33.5032,33.5595,45086.0
2020-08-31 15:10:00,35.76,35.78,35.73,35.75,680472.0,33.5595,33.5783,33.5314,33.5502,680472.0
2020-08-31 15:15:00,35.75,35.75,35.63,35.64,275628.0,33.5502,33.5502,33.4375,33.4469,275628.0
2020-08-31 15:20:00,35.63,35.64,35.54,35.57,103056.0,33.4375,33.4469,33.3531,33.3812,103056.0
2020-08-31 15:25:00,35.57,35.6,35.47,35.48,109835.0,33.3812,33.4094,33.2874,33.2968,109835.0
2020-08-31 15:30:00,35.48,35.51,35.45,35.48,111784.0,33.2968,33.3249,33.2686,33.2968,111784.0
2020-08-31 15:35:00,35.48,35.66,35.47,35.59,105334.0,33.2968,33.4657,33.2874,33.4,105334.0
2020-08-31 15:40:00,35.59,35.6,35.54,35.57,88067.0,33.4,33.4094,33.3531,33.3812,88067.0
2020-08-31 15:45:00,35.57,35.63,35.56,35.62,163830.0,33.3812,33.4375,33.3718,33.4282,163830.0
2020-08-31 15:50:00,35.62,35.65,35.59,35.61,207713.0,33.4282,33.4563,33.4,33.4188,207713.0
2020-08-31 15:55:00,35.61,35.63,35.51,35.51,380235.0,33.4188,33.4375,33.3249,33.3249,380235.0
2020-09-01 09:30:00,35.16,35.26,34.96,35.15,269649.0,32.9965,33.0903,32.8088,32.9871,269649.0
2020-09-01 09:35:00,35.16,35.32,35.16,35.31,122259.0,32.9965,33.1466,32.9965,33.1372,122259.0
2020-09-01 09:40:00,35.32,35.47,35.23,35.43,103885.0,33.1466,33.2874,33.0621,33.2498,103885.0
2020-09-01 09:45:00,35.44,35.52,35.31,35.47,94870.0,33.2592,33.3343,33.1372,33.2874,94870.0
2020-09-01 09:50:00,35.48,35.52,35.37,35.52,64779.0,33.2968,33.3343,33.1935,33.3343,64779.0
2020-09-01 09:55:00,35.52,35.64,35.42,35.62,110710.0,33.3343,33.4469,33.2405,33.4282,110710.0
2020-09-01 10:00:00,35.63,35.8,35.63,35.8,104076.0,33.4375,33.5971,33.4375,33.5971,104076.0
2020-09-01 10:05:00,35.8,35.9,35.79,35.89,110998.0,33.5971,33.6909,33.5877,33.6815,110998.0
2020-09-01 10:10:00,35.89,35.93,35.79,35.84,67318.0,33.6815,33.7191,33.5877,33.6346,67318.0
2020-09-01 10:15:00,35.85,35.87,35.76,35.78,46691.0,33.644,33.6628,33.5595,33.5783,46691.0
2020-09-01 10:20:00,35.78,35.96,35.75,35.93,70404.0,33.5783,33.7472,33.5502,33.7191,70404.0
2020-09-01 10:25:00,35.93,36.01,35.9,36.01,90707.0,33.7191,33.7942,33.6909,33.7942,90707.0
2020-09-01 10:30:00,36.01,36.16,35.99,36.14,121698.0,33.7942,33.9349,33.7754,33.9162,121698.0
2020-09-01 10:35:00,36.13,36.19,36.11,36.18,66957.0,33.9068,33.9631,33.888,33.9537,66957.0
2020-09-01 10:40:00,36.18,36.24,36.13,36.16,64582.0,33.9537,34.01,33.9068,33.9349,64582.0
2020-09-01 10:45:00,36.16,36.2,36.06,36.2,49501.0,33.9349,33.9725,33.8411,33.9725,49501.0
2020-09-01 10:50:00,36.2,36.26,36.19,36.22,87221.0,33.9725,34.0288,33.9631,33.9912,87221.0
2020-09-01 10:55:00,36.22,36.24,36.12,36.23,59146.0,33.9912,34.01,33.8974,34.0006,59146.0
2020-09-01 11:00:00,36.23,36.25,36.11,36.15,55438.0,34.0006,34.0194,33.888,33.9255,55438.0
2020-09-01 11:05:00,36.15,36.16,36.08,36.14,89950.0,33.9255,33.9349,33.8598,33.9162,89950.0
2020-09-01 11:10:00,36.14,36.15,36.03,36.14,110624.0,33.9162,33.9255,33.8129,33.9162,110624.0
2020-09-01 11:15:00,36.14,36.18,36.04,36.05,64799.0,33.9162,33.9537,33.8223,33.8317,64799.0
2020-09-01 11:20:00,36.05,36.05,35.89,35.9,69145.0,33.8317,33.8317,33.6815,33.6909,69145.0
2020-09-01 11:25:00,35.9,35.92,35.81,35.84,44496.0,33.6909,33.7097,33.6065,33.6346,44496.0
2020-09-01 11:30:00,35.84,35.93,35.82,35.88,50473.0,33.6346,33.7191,33.6158,33.6722,50473.0
2020-09-01 11:35:00,35.88,35.91,35.83,35.86,31464.0,33.6722,33.7003,33.6252,33.6534,31464.0
2020-09-01 11:40:00,35.87,35.88,35.77,35.81,36650.0,33.6628,33.6722,33.5689,33.6065,36650.0
2020-09-01 11:45:00,35.8,35.81,35.76,35.79,28675.0,33.5971,33.6065,33.5595,33.5877,28675.0
2020-09-01 11:50:00,35.79,35.87,35.76,35.8,35863.0,33.5877,33.6628,33.5595,33.5971,35863.0
2020-09-01 11:55:00,35.8,35.83,35.66,35.68,59477.0,33.5971,33.6252,33.4657,33.4845,59477.0
2020-09-01 12:00:00,35.68,35.74,35.67,35.72,27236.0,33.4845,33.5408,33.4751,33.522,27236.0
2020-09-01 12:05:00,35.73,35.74,35.67,35.68,53037.0,33.5314,33.5408,33.4751,33.4845,53037.0
2020-09-01 12:10:00,35.67,35.68,35.62,35.66,64268.0,33.4751,33.4845,33.4282,33.4657,64268.0
2020-09-01 12:15:00,35.66,35.66,35.54,35.61,35568.0,33.4657,33.4657,33.3531,33.4188,35568.0
2020-09-01 12:20:00,35.62,35.66,35.59,35.6,21196.0,33.4282,33.4657,33.4,33.4094,21196.0
2020-09-01 12:25:00,35.6,35.64,35.56,35.57,40854.0,33.4094,33.4469,33.3718,33.3812,40854.0
2020-09-01 12:30:00,35.57,35.6,35.55,35.58,24532.0,33.3812,33.4094,33.3625,33.3906,24532.0
2020-09-01 12:35:00,35.58,35.6,35.54,35.59,25406.0,33.3906,33.4094,33.3531,33.4,25406.0
2020-09-01 12:40:00,35.59,35.6,35.54,35.54,15964.0,33.4,33.4094,33.3531,33.3531,15964.0
2020-09-01 12:45:00,35.53,35.55,35.5,35.53,21765.0,33.3437,33.3625,33.3155,33.3437,21765.0
2020-09-01 12:50:00,35.52,35.53,35.44,35.48,26460.0,33.3343,33.3437,33.2592,33.2968,26460.0
2020-09-01 12:55:00,35.47,35.52,35.45,35.52,22361.0,33.2874,33.3343,33.2686,33.3343,22361.0
2020-09-01 13:00:00,35.51,35.56,35.51,35.55,27245.0,33.3249,33.3718,33.3249,33.3625,27245.0
2020-09-01 13:05:00,35.55,35.55,35.45,35.48,28796.0,33.3625,33.3625,33.2686,33.2968,28796.0
2020-09-01 13:10:00,35.48,35.48,35.44,35.45,27054.0,33.2968,33.2968,33.2592,33.2686,27054.0
2020-09-01 13:15:00,35.45,35.48,35.45,35.45,18643.0,33.2686,33.2968,33.2686,33.2686,18643.0
2020-09-01 13:20:00,35.45,35.45,35.37,35.42,37621.0,33.2686,33.2686,33.1935,33.2405,37621.0
2020-09-01 13:25:00,35.42,35.45,35.39,35.41,36262.0,33.2405,33.2686,33.2123,33.2311,36262.0
2020-09-01 13:30:00,35.41,35.42,35.36,35.4,49953.0,33.2311,33.2405,33.1841,33.2217,49953.0
2020-09-01 13:35:00,35.4,35.51,35.38,35.5,137995.0,33.2217,33.3249,33.2029,33.3155,137995.0
2020-09-01 13:40:00,35.5,35.56,35.46,35.55,25548.0,33.3155,33.3718,33.278,33.3625,25548.0
2020-09-01 13:45:00,35.55,35.6,35.54,35.57,27874.0,33.3625,33.4094,33.3531,33.3812,27874.0
2020-09-01 13:50:00,35.56,35.57,35.46,35.49,60590.0,33.3718,33.3812,33.278,33.3061,60590.0
2020-09-01 13:55:00,35.48,35.5,35.48,35.48,22672.0,33.2968,33.3155,33.2968,33.2968,22672.0
2020-09-01 14:00:00,35.49,35.55,35.49,35.54,30618.0,33.3061,33.3625,33.3061,33.3531,30618.0
2020-09-01 14:05:00,35.55,35.56,35.51,35.54,25016.0,33.3625,33.3718,33.3249,33.3531,25016.0
2020-09-01 14:10:00,35.53,35.56,35.5,35.56,26829.0,33.3437,33.3718,33.3155,33.3718,26829.0
2020-09-01 14:15:00,35.56,35.57,35.54,35.54,28327.0,33.3718,33.3812,33.3531,33.3531,28327.0
2020-09-01 14:20:00,35.54,35.57,35.54,35.57,18562.0,33.3531,33.3812,33.3531,33.3812,18562.0
2020-09-01 14:25:00,35.57,35.6,35.55,35.56,34698.0,33.3812,33.4094,33.3625,33.3718,34698.0
2020-09-01 14:30:00,35.56,35.57,35.52,35.54,45553.0,33.3718,33.3812,33.3343,33.3531,45553.0
2020-09-01 14:35:00,35.54,35.61,35.53,35.61,54773.0,33.3531,33.4188,33.3437,33.4188,54773.0
2020-09-01 14:40:00,35.61,35.62,35.57,35.59,40462.0,33.4188,33.4282,33.3812,33.4,40462.0
2020-09-01 14:45:00,35.58,35.6,35.57,35.58,40192.0,33.3906,33.4094,33.3812,33.3906,40192.0
2020-09-01 14:50:00,35.59,35.64,35.58,35.61,49611.0,33.4,33.4469,33.3906,33.4188,49611.0
2020-09-01 14:55:00,35.62,35.7,35.61,35.69,34893.0,33.4282,33.5032,33.4188,33.4938,34893.0
2020-09-01 15:00:00,35.69,35.71,35.66,35.68,57352.0,33.4938,33.5126,33.4657,33.4845,57352.0
2020-09-01 15:05:00,35.68,35.71,35.59,35.6,66317.0,33.4845,33.5126,33.4,33.4094,66317.0
2020-09-01 15:10:00,35.61,35.61,35.56,35.57,39287.0,33.4188,33.4188,33.3718,33.3812,39287.0
2020-09-01 15:15:00,35.57,35.63,35.57,35.63,29355.0,33.3812,33.4375,33.3812,33.4375,29355.0
2020-09-01 15:20:00,35.63,35.67,35.61,35.66,35131.0,33.4375,33.4751,33.4188,33.4657,35131.0
2020-09-01 15:25:00,35.66,35.67,35.64,35.65,33350.0,33.4657,33.4751,33.4469,33.4563,33350.0
2020-09-01 15:30:00,35.65,35.65,35.61,35.63,44370.0,33.4563,33.4563,33.4188,33.4375,44370.0
2020-09-01 15:35:00,35.64,35.66,35.63,35.64,41795.0,33.4469,33.4657,33.4375,33.4469,41795.0
2020-09-01 15:40:00,35.64,35.7,35.63,35.68,51117.0,33.4469,33.5032,33.4375,33.4845,51117.0
2020-09-01 15:45:00,35.68,35.69,35.64,35.65,50679.0,33.4845,33.4938,33.4469,33.4563,50679.0
2020-09-01 15:50:00,35.64,35.69,35.59,35.68,109662.0,33.4469,33.4938,33.4,33.4845,109662.0
2020-09-01 15:55:00,35.68,35.81,35.66,35.81,330062.0,33.4845,33.6065,33.4657,33.6065,330062.0
2020-09-02 09:30:00,35.78,35.86,35.52,35.62,279389.0,33.5783,33.6534,33.3343,33.4282,279389.0
2020-09-02 09:35:00,35.62,35.8,35.62,35.71,465310.0,33.4282,33.5971,33.4282,33.5126,465310.0
2020-09-02 09:40:00,35.7,35.8,35.66,35.68,103314.0,33.5032,33.5971,33.4657,33.4845,103314.0
2020-09-02 09:45:00,35.67,35.72,35.49,35.49,107161.0,33.4751,33.522,33.3061,33.3061,107161.0
2020-09-02 09:50:00,35.48,35.61,35.46,35.61,88977.0,33.2968,33.4188,33.278,33.4188,88977.0
2020-09-02 09:55:00,35.6,35.98,35.59,35.98,112101.0,33.4094,33.766,33.4,33.766,112101.0
2020-09-02 10:00:00,35.98,36.0,35.74,35.77,77505.0,33.766,33.7848,33.5408,33.5689,77505.0
2020-09-02 10:05:00,35.77,35.79,35.67,35.75,48563.0,33.5689,33.5877,33.4751,33.5502,48563.0
2020-09-02 10:10:00,35.76,35.81,35.64,35.7,66479.0,33.5595,33.6065,33.4469,33.5032,66479.0
2020-09-02 10:15:00,35.71,35.79,35.7,35.74,54920.0,33.5126,33.5877,33.5032,33.5408,54920.0
2020-09-02 10:20:00,35.73,35.8,35.68,35.72,51940.0,33.5314,33.5971,33.4845,33.522,51940.0
2020-09-02 10:25:00,35.71,35.81,35.68,35.8,49246.0,33.5126,33.6065,33.4845,33.5971,49246.0
2020-09-02 10:30:00,35.81,35.97,35.81,35.91,74677.0,33.6065,33.7566,33.6065,33.7003,74677.0
2020-09-02 10:35:00,35.91,36.07,35.88,36.05,87682.0,33.7003,33.8505,33.6722,33.8317,87682.0
2020-09-02 10:40:00,36.05,36.11,35.89,35.9,74775.0,33.8317,33.888,33.6815,33.6909,74775.0
2020-09-02 10:45:00,35.89,35.92,35.79,35.81,71776.0,33.6815,33.7097,33.5877,33.6065,71776.0
2020-09-02 10:50:00,35.8,35.91,35.77,35.86,73617.0,33.5971,33.7003,33.5689,33.6534,73617.0
2020-09-02 10:55:00,35.87,35.92,35.85,35.87,44155.0,33.6628,33.7097,33.644,33.6628,44155.0
2020-09-02 11:00:00,35.88,35.97,35.86,35.93,34231.0,33.6722,33.7566,33.6534,33.7191,34231.0
2020-09-02 11:05:00,35.92,35.97,35.88,35.93,42538.0,33.7097,33.7566,33.6722,33.7191,42538.0
2020-09-02 11:10:00,35.92,35.95,35.85,35.86,56246.0,33.7097,33.7378,33.644,33.6534,56246.0
2020-09-02 11:15:00,35.85,35.93,35.8,35.81,58275.0,33.644,33.7191,33.5971,33.6065,58275.0
2020-09-02 11:20:00,35.82,35.86,35.75,35.82,101195.0,33.6158,33.6534,33.5502,33.6158,101195.0
2020-09-02 11:25:00,35.81,35.84,35.72,35.73,115623.0,33.6065,33.6346,33.522,33.5314,115623.0
2020-09-02 11:30:00,35.73,35.75,35.68,35.71,81509.0,33.5314,33.5502,33.4845,33.5126,81509.0
2020-09-02 11:35:00,35.72,35.8,35.72,35.78,79995.0,33.522,33.5971,33.522,33.5783,79995.0
2020-09-02 11:40:00,35.77,35.78,35.72,35.72,27904.0,33.5689,33.5783,33.522,33.522,27904.0
2020-09-02 11:45:00,35.71,35.78,35.7,35.77,24546.0,33.5126,33.5783,33.5032,33.5689,24546.0
2020-09-02 11:50:00,35.77,35.86,35.77,35.83,68159.0,33.5689,33.6534,33.5689,33.6252,68159.0
2020-09-02 11:55:00,35.83,35.85,35.82,35.84,79545.0,33.6252,33.644,33.6158,33.6346,79545.0
2020-09-02 12:00:00,35.84,35.85,35.79,35.8,145247.0,33.6346,33.644,33.5877,33.5971,145247.0
2020-09-02 12:05:00,35.79,35.84,35.79,35.82,50439.0,33.5877,33.6346,33.5877,33.6158,50439.0
2020-09-02 12:10:00,35.82,35.87,35.81,35.86,29702.0,33.6158,33.6628,33.6065,33.6534,29702.0
2020-09-02 12:15:00,35.86,35.93,35.85,35.92,31303.0,33.6534,33.7191,33.644,33.7097,31303.0
2020-09-02 12:20:00,35.91,35.94,35.9,35.93,15184.0,33.7003,33.7285,33.6909,33.7191,15184.0
2020-09-02 12:25:00,35.93,35.94,35.9,35.91,18234.0,33.7191,33.7285,33.6909,33.7003,18234.0
2020-09-02 12:30:00,35.91,35.92,35.86,35.87,68110.0,33.7003,33.7097,33.6534,33.6628,68110.0
2020-09-02 12:35:00,35.88,35.94,35.87,35.91,21239.0,33.6722,33.7285,33.6628,33.7003,21239.0
2020-09-02 12:40:00,35.91,35.91,35.84,35.86,22308.0,33.7003,33.7003,33.6346,33.6534,22308.0
2020-09-02 12:45:00,35.87,35.88,35.84,35.86,20025.0,33.6628,33.6722,33.6346,33.6534,20025.0
2020-09-02 12:50:00,35.86,35.87,35.82,35.84,25746.0,33.6534,33.6628,33.6158,33.6346,25746.0
2020-09-02 12:55:00,35.82,35.85,35.82,35.85,29767.0,33.6158,33.644,33.6158,33.644,29767.0
2020-09-02 13:00:00,35.85,35.87,35.82,35.83,21917.0,33.644,33.6628,33.6158,33.6252,21917.0
2020-09-02 13:05:00,35.83,35.85,35.81,35.84,18623.0,33.6252,33.644,33.6065,33.6346,18623.0
2020-09-02 13:10:00,35.85,35.87,35.84,35.86,40641.0,33.644,33.6628,33.6346,33.6534,40641.0
2020-09-02 13:15:00,35.87,35.92,35.87,35.89,20937.0,33.6628,33.7097,33.6628,33.6815,20937.0
2020-09-02 13:20:00,35.89,36.02,35.89,36.02,38918.0,33.6815,33.8035,33.6815,33.8035,38918.0
2020-09-02 13:25:00,36.02,36.02,35.92,35.95,30240.0,33.8035,33.8035,33.7097,33.7378,30240.0
2020-09-02 13:30:00,35.95,35.97,35.93,35.95,16075.0,33.7378,33.7566,33.7191,33.7378,16075.0
2020-09-02 13:35:00,35.95,35.97,35.94,35.96,30720.0,33.7378,33.7566,33.7285,33.7472,30720.0
2020-09-02 13:40:00,35.96,35.97,35.88,35.9,47106.0,33.7472,33.7566,33.6722,33.6909,47106.0
2020-09-02 13:45:00,35.9,35.96,35.89,35.96,51479.0,33.6909,33.7472,33.6815,33.7472,51479.0
2020-09-02 13:50:00,35.96,35.98,35.94,35.97,16908.0,33.7472,33.766,33.7285,33.7566,16908.0
2020-09-02 13:55:00,35.97,35.97,35.92,35.94,19779.0,33.7566,33.7566,33.7097,33.7285,19779.0
2020-09-02 14:00:00,35.95,35.95,35.91,35.93,42219.0,33.7378,33.7378,33.7003,33.7191,42219.0
2020-09-02 14:05:00,35.94,35.96,35.92,35.95,108788.0,33.7285,33.7472,33.7097,33.7378,108788.0
2020-09-02 14:10:00,35.95,35.96,35.89,35.92,76612.0,33.7378,33.7472,33.6815,33.7097,76612.0
2020-09-02 14:15:00,35.92,35.96,35.91,35.96,111202.0,33.7097,33.7472,33.7003,33.7472,111202.0
2020-09-02 14:20:00,35.96,35.97,35.91,35.91,59843.0,33.7472,33.7566,33.7003,33.7003,59843.0
2020-09-02 14:25:00,35.91,35.97,35.89,35.94,68035.0,33.7003,33.7566,33.6815,33.7285,68035.0
2020-09-02 14:30:00,35.94,35.96,35.92,35.95,42909.0,33.7285,33.7472,33.7097,33.7378,42909.0
2020-09-02 14:35:00,35.94,35.95,35.92,35.93,26386.0,33.7285,33.7378,33.7097,33.7191,26386.0
2020-09-02 14:40:00,35.94,35.98,35.91,35.98,87215.0,33.7285,33.766,33.7003,33.766,87215.0
2020-09-02 14:45:00,35.98,36.0,35.93,35.96,63149.0,33.766,33.7848,33.7191,33.7472,63149.0
2020-09-02 14:50:00,35.95,36.01,35.95,35.97,66153.0,33.7378,33.7942,33.7378,33.7566,66153.0
2020-09-02 14:55:00,35.96,36.06,35.96,36.05,30664.0,33.7472,33.8411,33.7472,33.8317,30664.0
2020-09-02 15:00:00,36.05,36.08,36.01,36.03,38446.0,33.8317,33.8598,33.7942,33.8129,38446.0
2020-09-02 15:05:00,36.03,36.03,35.98,36.01,38221.0,33.8129,33.8129,33.766,33.7942,38221.0
2020-09-02 15:10:00,36.02,36.03,35.92,36.0,58440.0,33.8035,33.8129,33.7097,33.7848,58440.0
2020-09-02 15:15:00,35.99,36.04,35.98,36.04,52195.0,33.7754,33.8223,33.766,33.8223,52195.0
2020-09-02 15:20:00,36.04,36.08,36.0,36.08,33192.0,33.8223,33.8598,33.7848,33.8598,33192.0
2020-09-02 15:25:00,36.09,36.12,36.07,36.1,41102.0,33.8692,33.8974,33.8505,33.8786,41102.0
2020-09-02 15:30:00,36.09,36.12,36.0,36.02,97294.0,33.8692,33.8974,33.7848,33.8035,97294.0
2020-09-02 15:35:00,36.02,36.03,35.98,36.0,84708.0,33.8035,33.8129,33.766,33.7848,84708.0
2020-09-02 15:40:00,36.0,36.01,35.95,35.98,231351.0,33.7848,33.7942,33.7378,33.766,231351.0
2020-09-02 15:45:00,35.98,36.06,35.96,36.04,94603.0,33.766,33.8411,33.7472,33.8223,94603.0
2020-09-02 15:50:00,36.05,36.1,35.99,36.05,155168.0,33.8317,33.8786,33.7754,33.8317,155168.0
2020-09-02 15:55:00,36.04,36.06,35.94,35.95,421501.0,33.8223,33.8411,33.7285,33.7378,421501.0
2020-09-03 09:30:00,36.3,36.82,36.18,36.78,650514.0,34.0663,34.5543,33.9537,34.5168,650514.0
2020-09-03 09:35:00,36.79,36.88,36.69,36.75,150727.0,34.5262,34.6106,34.4323,34.4886,150727.0
2020-09-03 09:40:00,36.75,36.8,36.65,36.68,159068.0,34.4886,34.5355,34.3948,34.4229,159068.0
2020-09-03 09:45:00,36.67,36.79,36.62,36.77,115500.0,34.4135,34.5262,34.3666,34.5074,115500.0
2020-09-03 09:50:00,36.77,36.85,36.67,36.72,123821.0,34.5074,34.5825,34.4135,34.4605,123821.0
2020-09-03 09:55:00,36.72,36.81,36.68,36.68,268853.0,34.4605,34.5449,34.4229,34.4229,268853.0
2020-09-03 10:00:00,36.68,36.7,36.55,36.58,346202.0,34.4229,34.4417,34.3009,34.3291,346202.0
2020-09-03 10:05:00,36.58,36.61,36.23,36.32,95980.0,34.3291,34.3572,34.0006,34.0851,95980.0
2020-09-03 10:10:00,36.3,36.4,36.28,36.33,77351.0,34.0663,34.1602,34.0475,34.0945,77351.0
2020-09-03 10:15:00,36.33,36.4,36.24,36.39,86896.0,34.0945,34.1602,34.01,34.1508,86896.0
2020-09-03 10:20:00,36.4,36.41,36.06,36.09,103002.0,34.1602,34.1695,33.8411,33.8692,103002.0
2020-09-03 10:25:00,36.09,36.23,36.09,36.15,121449.0,33.8692,34.0006,33.8692,33.9255,121449.0
2020-09-03 10:30:00,36.16,36.29,36.08,36.26,66481.0,33.9349,34.0569,33.8598,34.0288,66481.0
2020-09-03 10:35:00,36.26,36.26,36.06,36.15,117488.0,34.0288,34.0288,33.8411,33.9255,117488.0
2020-09-03 10:40:00,36.15,36.23,36.11,36.22,49300.0,33.9255,34.0006,33.888,33.9912,49300.0
2020-09-03 10:45:00,36.22,36.24,36.09,36.1,76219.0,33.9912,34.01,33.8692,33.8786,76219.0
2020-09-03 10:50:00,36.11,36.19,36.11,36.17,63296.0,33.888,33.9631,33.888,33.9443,63296.0
2020-09-03 10:55:00,36.19,36.22,36.13,36.2,40687.0,33.9631,33.9912,33.9068,33.9725,40687.0
2020-09-03 11:00:00,36.2,36.22,36.03,36.04,62488.0,33.9725,33.9912,33.8129,33.8223,62488.0
2020-09-03 11:05:00,36.04,36.05,35.72,35.8,165359.0,33.8223,33.8317,33.522,33.5971,165359.0
2020-09-03 11:10:00,35.81,35.89,35.77,35.8,85783.0,33.6065,33.6815,33.5689,33.5971,85783.0
2020-09-03 11:15:00,35.8,35.8,35.47,35.47,124841.0,33.5971,33.5971,33.2874,33.2874,124841.0
2020-09-03 11:20:00,35.48,35.65,35.47,35.6,196031.0,33.2968,33.4563,33.2874,33.4094,196031.0
2020-09-03 11:25:00,35.61,35.8,35.59,35.79,194916.0,33.4188,33.5971,33.4,33.5877,194916.0
2020-09-03 11:30:00,35.79,35.9,35.74,35.86,99427.0,33.5877,33.6909,33.5408,33.6534,99427.0
2020-09-03 11:35:00,35.87,35.94,35.74,35.91,72805.0,33.6628,33.7285,33.5408,33.7003,72805.0
2020-09-03 11:40:00,35.92,36.02,35.91,35.93,108621.0,33.7097,33.8035,33.7003,33.7191,108621.0
2020-09-03 11:45:00,35.93,36.02,35.91,35.95,125560.0,33.7191,33.8035,33.7003,33.7378,125560.0
2020-09-03 11:50:00,35.96,36.04,35.94,35.99,296084.0,33.7472,33.8223,33.7285,33.7754,296084.0
2020-09-03 11:55:00,35.99,36.01,35.85,36.0,332697.0,33.7754,33.7942,33.644,33.7848,332697.0
2020-09-03 12:00:00,36.01,36.11,35.98,36.09,103029.0,33.7942,33.888,33.766,33.8692,103029.0
2020-09-03 12:05:00,36.09,36.12,36.02,36.11,66185.0,33.8692,33.8974,33.8035,33.888,66185.0
2020-09-03 12:10:00,36.11,36.12,36.02,36.05,71291.0,33.888,33.8974,33.8035,33.8317,71291.0
2020-09-03 12:15:00,36.05,36.09,35.98,36.07,64962.0,33.8317,33.8692,33.766,33.8505,64962.0
2020-09-03 12:20:00,36.07,36.12,36.01,36.1,32420.0,33.8505,33.8974,33.7942,33.8786,32420.0
2020-09-03 12:25:00,36.1,36.11,36.04,36.05,50032.0,33.8786,33.888,33.8223,33.8317,50032.0
2020-09-03 12:30:00,36.04,36.05,35.93,35.93,110673.0,33.8223,33.8317,33.7191,33.7191,110673.0
2020-09-03 12:35:00,35.94,36.04,35.9,36.0,98982.0,33.7285,33.8223,33.6909,33.7848,98982.0
2020-09-03 12:40:00,36.0,36.01,35.91,35.93,35037.0,33.7848,33.7942,33.7003,33.7191,35037.0
2020-09-03 12:45:00,35.93,35.93,35.85,35.87,119368.0,33.7191,33.7191,33.644,33.6628,119368.0
2020-09-03 12:50:00,35.88,35.89,35.79,35.86,29788.0,33.6722,33.6815,33.5877,33.6534,29788.0
2020-09-03 12:55:00,35.85,35.92,35.81,35.84,57104.0,33.644,33.7097,33.6065,33.6346,57104.0
2020-09-03 13:00:00,35.84,35.89,35.78,35.84,133061.0,33.6346,33.6815,33.5783,33.6346,133061.0
2020-09-03 13:05:00,35.85,35.97,35.84,35.94,62681.0,33.644,33.7566,33.6346,33.7285,62681.0
2020-09-03 13:10:00,35.93,36.05,35.91,36.05,48602.0,33.7191,33.8317,33.7003,33.8317,48602.0
2020-09-03 13:15:00,36.05,36.06,35.87,35.9,57431.0,33.8317,33.8411,33.6628,33.6909,57431.0
2020-09-03 13:20:00,35.9,35.98,35.88,35.96,92627.0,33.6909,33.766,33.6722,33.7472,92627.0
2020-09-03 13:25:00,35.96,36.04,35.91,36.03,112956.0,33.7472,33.8223,33.7003,33.8129,112956.0
2020-09-03 13:30:00,36.02,36.02,35.87,35.95,225782.0,33.8035,33.8035,33.6628,33.7378,225782.0
2020-09-03 13:35:00,35.96,36.01,35.86,35.9,105186.0,33.7472,33.7942,33.6534,33.6909,105186.0
2020-09-03 13:40:00,35.9,35.99,35.86,35.98,175184.0,33.6909,33.7754,33.6534,33.766,175184.0
2020-09-03 13:45:00,35.98,36.01,35.89,35.89,95311.0,33.766,33.7942,33.6815,33.6815,95311.0
2020-09-03 13:50:00,35.88,36.0,35.88,35.98,119487.0,33.6722,33.7848,33.6722,33.766,119487.0
2020-09-03 13:55:00,35.98,36.0,35.93,35.95,53766.0,33.766,33.7848,33.7191,33.7378,53766.0
2020-09-03 14:00:00,35.95,35.97,35.91,35.94,163013.0,33.7378,33.7566,33.7003,33.7285,163013.0
2020-09-03 14:05:00,35.94,35.95,35.8,35.8,80917.0,33.7285,33.7378,33.5971,33.5971,80917.0
2020-09-03 14:10:00,35.81,35.88,35.75,35.79,70624.0,33.6065,33.6722,33.5502,33.5877,70624.0
2020-09-03 14:15:00,35.79,35.79,35.67,35.71,61212.0,33.5877,33.5877,33.4751,33.5126,61212.0
2020-09-03 14:20:00,35.72,35.76,35.63,35.66,57710.0,33.522,33.5595,33.4375,33.4657,57710.0
2020-09-03 14:25:00,35.67,35.73,35.63,35.68,66107.0,33.4751,33.5314,33.4375,33.4845,66107.0
2020-09-03 14:30:00,35.67,35.73,35.65,35.7,89257.0,33.4751,33.5314,33.4563,33.5032,89257.0
2020-09-03 14:35:00,35.69,35.71,35.6,35.61,88543.0,33.4938,33.5126,33.4094,33.4188,88543.0
2020-09-03 14:40:00,35.59,35.61,35.41,35.45,122620.0,33.4,33.4188,33.2311,33.2686,122620.0
2020-09-03 14:45:00,35.45,35.52,35.43,35.47,51238.0,33.2686,33.3343,33.2498,33.2874,51238.0
2020-09-03 14:50:00,35.47,35.5,35.35,35.38,204725.0,33.2874,33.3155,33.1748,33.2029,204725.0
2020-09-03 14:55:00,35.38,35.39,35.27,35.31,56522.0,33.2029,33.2123,33.0997,33.1372,56522.0
2020-09-03 15:00:00,35.31,35.35,35.27,35.3,42902.0,33.1372,33.1748,33.0997,33.1278,42902.0
2020-09-03 15:05:00,35.3,35.39,35.24,35.37,62579.0,33.1278,33.2123,33.0715,33.1935,62579.0
2020-09-03 15:10:00,35.36,35.43,35.33,35.42,58243.0,33.1841,33.2498,33.156,33.2405,58243.0
2020-09-03 15:15:00,35.42,35.52,35.38,35.39,306806.0,33.2405,33.3343,33.2029,33.2123,306806.0
2020-09-03 15:20:00,35.39,35.4,35.31,35.35,38860.0,33.2123,33.2217,33.1372,33.1748,38860.0
2020-09-03 15:25:00,35.34,35.43,35.32,35.37,55514.0,33.1654,33.2498,33.1466,33.1935,55514.0
2020-09-03 15:30:00,35.36,35.41,35.24,35.26,89751.0,33.1841,33.2311,33.0715,33.0903,89751.0
2020-09-03 15:35:00,35.26,35.41,35.25,35.35,102372.0,33.0903,33.2311,33.0809,33.1748,102372.0
2020-09-03 15:40:00,35.35,35.41,35.31,35.38,56842.0,33.1748,33.2311,33.1372,33.2029,56842.0
2020-09-03 15:45:00,35.39,35.41,35.27,35.29,122499.0,33.2123,33.2311,33.0997,33.1185,122499.0
2020-09-03 15:50:00,35.29,35.41,35.2,35.39,217299.0,33.1185,33.2311,33.034,33.2123,217299.0
2020-09-03 15:55:00,35.39,35.44,35.34,35.4,391012.0,33.2123,33.2592,33.1654,33.2217,391012.0
2020-09-04 09:30:00,36.25,36.34,35.98,36.34,268058.0,34.0194,34.1038,33.766,34.1038,268058.0
2020-09-04 09:35:00,36.32,36.43,36.26,36.35,451394.0,34.0851,34.1883,34.0288,34.1132,451394.0
2020-09-04 09:40:00,36.35,36.65,36.35,36.57,203048.0,34.1132,34.3948,34.1132,34.3197,203048.0
2020-09-04 09:45:00,36.57,36.84,36.53,36.82,260521.0,34.3197,34.5731,34.2822,34.5543,260521.0
2020-09-04 09:50:00,36.82,36.89,36.67,36.71,209762.0,34.5543,34.62,34.4135,34.4511,209762.0
2020-09-04 09:55:00,36.71,36.74,36.27,36.35,181721.0,34.4511,34.4792,34.0382,34.1132,181721.0
2020-09-04 10:00:00,36.37,36.55,36.37,36.45,208728.0,34.132,34.3009,34.132,34.2071,208728.0
2020-09-04 10:05:00,36.44,36.54,36.38,36.5,90347.0,34.1977,34.2915,34.1414,34.254,90347.0
2020-09-04 10:10:00,36.49,36.51,36.35,36.37,293416.0,34.2446,34.2634,34.1132,34.132,293416.0
2020-09-04 10:15:00,36.37,36.4,36.24,36.28,226307.0,34.132,34.1602,34.01,34.0475,226307.0
2020-09-04 10:20:00,36.27,36.43,36.23,36.39,158806.0,34.0382,34.1883,34.0006,34.1508,158806.0
2020-09-04 10:25:00,36.39,36.58,36.32,36.4,262904.0,34.1508,34.3291,34.0851,34.1602,262904.0
2020-09-04 10:30:00,36.4,36.49,36.32,36.33,187954.0,34.1602,34.2446,34.0851,34.0945,187954.0
2020-09-04 10:35:00,36.32,36.37,36.12,36.26,220798.0,34.0851,34.132,33.8974,34.0288,220798.0
2020-09-04 10:40:00,36.25,36.4,36.19,36.2,134962.0,34.0194,34.1602,33.9631,33.9725,134962.0
2020-09-04 10:45:00,36.21,36.36,36.2,36.33,89853.0,33.9818,34.1226,33.9725,34.0945,89853.0
2020-09-04 10:50:00,36.32,36.33,36.17,36.21,222311.0,34.0851,34.0945,33.9443,33.9818,222311.0
2020-09-04 10:55:00,36.22,36.37,36.15,36.16,78834.0,33.9912,34.132,33.9255,33.9349,78834.0
2020-09-04 11:00:00,36.16,36.22,36.04,36.05,90831.0,33.9349,33.9912,33.8223,33.8317,90831.0
2020-09-04 11:05:00,36.04,36.06,35.91,35.95,45542.0,33.8223,33.8411,33.7003,33.7378,45542.0
2020-09-04 11:10:00,35.96,35.98,35.81,35.9,67177.0,33.7472,33.766,33.6065,33.6909,67177.0
2020-09-04 11:15:00,35.9,36.0,35.88,36.0,126180.0,33.6909,33.7848,33.6722,33.7848,126180.0
2020-09-04 11:20:00,36.0,36.01,35.83,35.83,74446.0,33.7848,33.7942,33.6252,33.6252,74446.0
2020-09-04 11:25:00,35.83,35.84,35.73,35.84,77098.0,33.6252,33.6346,33.5314,33.6346,77098.0
2020-09-04 11:30:00,35.84,35.93,35.78,35.83,71399.0,33.6346,33.7191,33.5783,33.6252,71399.0
2020-09-04 11:35:00,35.83,35.85,35.76,35.76,57878.0,33.6252,33.644,33.5595,33.5595,57878.0
2020-09-04 11:40:00,35.76,35.82,35.63,35.64,73808.0,33.5595,33.6158,33.4375,33.4469,73808.0
2020-09-04 11:45:00,35.64,35.72,35.63,35.69,62802.0,33.4469,33.522,33.4375,33.4938,62802.0
2020-09-04 11:50:00,35.69,35.83,35.66,35.83,49955.0,33.4938,33.6252,33.4657,33.6252,49955.0
2020-09-04 11:55:00,35.83,35.86,35.7,35.75,76215.0,33.6252,33.6534,33.5032,33.5502,76215.0
2020-09-04 12:00:00,35.74,35.81,35.72,35.78,61115.0,33.5408,33.6065,33.522,33.5783,61115.0
2020-09-04 12:05:00,35.78,35.89,35.78,35.83,91974.0,33.5783,33.6815,33.5783,33.6252,91974.0
2020-09-04 12:10:00,35.83,35.9,35.83,35.88,83965.0,33.6252,33.6909,33.6252,33.6722,83965.0
2020-09-04 12:15:00,35.89,35.92,35.76,35.85,70864.0,33.6815,33.7097,33.5595,33.644,70864.0
2020-09-04 12:20:00,35.86,35.91,35.8,35.9,54520.0,33.6534,33.7003,33.5971,33.6909,54520.0
2020-09-04 12:25:00,35.9,35.97,35.88,35.94,56774.0,33.6909,33.7566,33.6722,33.7285,56774.0
2020-09-04 12:30:00,35.93,36.01,35.92,35.98,123777.0,33.7191,33.7942,33.7097,33.766,123777.0
2020-09-04 12:35:00,35.97,36.1,35.91,36.1,170480.0,33.7566,33.8786,33.7003,33.8786,170480.0
2020-09-04 12:40:00,36.1,36.17,36.06,36.08,155119.0,33.8786,33.9443,33.8411,33.8598,155119.0
2020-09-04 12:45:00,36.08,36.17,36.07,36.11,73850.0,33.8598,33.9443,33.8505,33.888,73850.0
2020-09-04 12:50:00,36.1,36.11,36.04,36.08,50867.0,33.8786,33.888,33.8223,33.8598,50867.0
2020-09-04 12:55:00,36.08,36.09,36.04,36.08,30193.0,33.8598,33.8692,33.8223,33.8598,30193.0
2020-09-04 13:00:00,36.07,36.08,36.01,36.02,38014.0,33.8505,33.8598,33.7942,33.8035,38014.0
2020-09-04 13:05:00,36.03,36.04,35.99,36.01,40927.0,33.8129,33.8223,33.7754,33.7942,40927.0
2020-09-04 13:10:00,36.01,36.04,35.96,35.98,37908.0,33.7942,33.8223,33.7472,33.766,37908.0
2020-09-04 13:15:00,35.98,36.0,35.94,35.97,35542.0,33.766,33.7848,33.7285,33.7566,35542.0
2020-09-04 13:20:00,35.96,36.0,35.95,35.95,33143.0,33.7472,33.7848,33.7378,33.7378,33143.0
2020-09-04 13:25:00,35.95,35.99,35.89,35.89,57090.0,33.7378,33.7754,33.6815,33.6815,57090.0
2020-09-04 13:30:00,35.89,35.89,35.83,35.86,49349.0,33.6815,33.6815,33.6252,33.6534,49349.0
2020-09-04 13:35:00,35.86,35.87,35.77,35.8,36723.0,33.6534,33.6628,33.5689,33.5971,36723.0
2020-09-04 13:40:00,35.8,35.83,35.76,35.81,32358.0,33.5971,33.6252,33.5595,33.6065,32358.0
2020-09-04 13:45:00,35.81,35.91,35.8,35.88,44242.0,33.6065,33.7003,33.5971,33.6722,44242.0
2020-09-04 13:50:00,35.88,35.91,35.82,35.91,29269.0,33.6722,33.7003,33.6158,33.7003,29269.0
2020-09-04 13:55:00,35.92,35.95,35.89,35.94,35006.0,33.7097,33.7378,33.6815,33.7285,35006.0
2020-09-04 14:00:00,35.93,35.99,35.92,35.93,77320.0,33.7191,33.7754,33.7097,33.7191,77320.0
2020-09-04 14:05:00,35.93,36.0,35.92,35.96,63214.0,33.7191,33.7848,33.7097,33.7472,63214.0
2020-09-04 14:10:00,35.95,35.99,35.93,35.97,45975.0,33.7378,33.7754,33.7191,33.7566,45975.0
2020-09-04 14:15:00,35.97,36.01,35.96,35.98,47927.0,33.7566,33.7942,33.7472,33.766,47927.0
2020-09-04 14:20:00,35.98,36.07,35.97,35.98,42832.0,33.766,33.8505,33.7566,33.766,42832.0
2020-09-04 14:25:00,35.98,36.03,35.96,36.02,46846.0,33.766,33.8129,33.7472,33.8035,46846.0
2020-09-04 14:30:00,36.02,36.03,35.94,35.96,34991.0,33.8035,33.8129,33.7285,33.7472,34991.0
2020-09-04 14:35:00,35.95,36.08,35.95,36.08,56749.0,33.7378,33.8598,33.7378,33.8598,56749.0
2020-09-04 14:40:00,36.08,36.17,36.04,36.15,64740.0,33.8598,33.9443,33.8223,33.9255,64740.0
2020-09-04 14:45:00,36.16,36.24,36.14,36.18,62583.0,33.9349,34.01,33.9162,33.9537,62583.0
2020-09-04 14:50:00,36.18,36.22,36.15,36.16,54096.0,33.9537,33.9912,33.9255,33.9349,54096.0
2020-09-04 14:55:00,36.17,36.22,36.13,36.2,115252.0,33.9443,33.9912,33.9068,33.9725,115252.0
2020-09-04 15:00:00,36.2,36.22,36.13,36.16,109378.0,33.9725,33.9912,33.9068,33.9349,109378.0
2020-09-04 15:05:00,36.16,36.16,36.09,36.11,74194.0,33.9349,33.9349,33.8692,33.888,74194.0
2020-09-04 15:10:00,36.11,36.11,36.03,36.03,96353.0,33.888,33.888,33.8129,33.8129,96353.0
2020-09-04 15:15:00,36.04,36.17,36.03,36.16,69727.0,33.8223,33.9443,33.8129,33.9349,69727.0
2020-09-04 15:20:00,36.16,36.21,36.14,36.14,78458.0,33.9349,33.9818,33.9162,33.9162,78458.0
2020-09-04 15:25:00,36.15,36.26,36.1,36.18,114063.0,33.9255,34.0288,33.8786,33.9537,114063.0
2020-09-04 15:30:00,36.17,36.2,36.14,36.17,96046.0,33.9443,33.9725,33.9162,33.9443,96046.0
2020-09-04 15:35:00,36.18,36.2,36.05,36.08,143009.0,33.9537,33.9725,33.8317,33.8598,143009.0
2020-09-04 15:40:00,36.08,36.11,36.01,36.05,120607.0,33.8598,33.888,33.7942,33.8317,120607.0
2020-09-04 15:45:00,36.04,36.15,36.03,36.03,152936.0,33.8223,33.9255,33.8129,33.8129,152936.0
2020-09-04 15:50:00,36.04,36.18,35.99,36.15,309029.0,33.8223,33.9537,33.7754,33.9255,309029.0
2020-09-04 15:55:00,36.15,36.21,36.12,36.16,694001.0,33.9255,33.9818,33.8974,33.9349,694001.0
2020-09-08 09:30:00,35.47,35.7,35.2,35.34,323785.0,33.2874,33.5032,33.034,33.1654,323785.0
2020-09-08 09:35:00,35.33,35.34,35.13,35.28,182731.0,33.156,33.1654,32.9683,33.1091,182731.0
2020-09-08 09:40:00,35.27,35.34,35.07,35.07,127911.0,33.0997,33.1654,32.912,32.912,127911.0
2020-09-08 09:45:00,35.06,35.11,34.96,34.96,135052.0,32.9026,32.9495,32.8088,32.8088,135052.0
2020-09-08 09:50:00,34.96,35.14,34.93,35.07,80220.0,32.8088,32.9777,32.7806,32.912,80220.0
2020-09-08 09:55:00,35.06,35.27,35.05,35.24,97812.0,32.9026,33.0997,32.8932,33.0715,97812.0
2020-09-08 10:00:00,35.25,35.25,34.92,34.92,122749.0,33.0809,33.0809,32.7712,32.7712,122749.0
2020-09-08 10:05:00,34.93,35.0,34.84,34.93,93807.0,32.7806,32.8463,32.6961,32.7806,93807.0
2020-09-08 10:10:00,34.93,35.08,34.87,35.04,93608.0,32.7806,32.9214,32.7243,32.8838,93608.0
2020-09-08 10:15:00,35.04,35.04,34.84,34.84,105975.0,32.8838,32.8838,32.6961,32.6961,105975.0
2020-09-08 10:20:00,34.84,35.02,34.8,34.98,131147.0,32.6961,32.8651,32.6586,32.8275,131147.0
2020-09-08 10:25:00,34.99,35.03,34.96,35.02,113912.0,32.8369,32.8745,32.8088,32.8651,113912.0
2020-09-08 10:30:00,35.02,35.08,35.0,35.06,79545.0,32.8651,32.9214,32.8463,32.9026,79545.0
2020-09-08 10:35:00,35.07,35.1,35.02,35.06,96094.0,32.912,32.9401,32.8651,32.9026,96094.0
2020-09-08 10:40:00,35.06,35.06,34.89,34.91,74049.0,32.9026,32.9026,32.7431,32.7618,74049.0
2020-09-08 10:45:00,34.9,34.92,34.8,34.82,69517.0,32.7525,32.7712,32.6586,32.6774,69517.0
2020-09-08 10:50:00,34.81,34.86,34.72,34.78,188515.0,32.668,32.7149,32.5835,32.6398,188515.0
2020-09-08 10:55:00,34.78,34.86,34.73,34.74,66611.0,32.6398,32.7149,32.5929,32.6023,66611.0
2020-09-08 11:00:00,34.73,34.91,34.68,34.87,91379.0,32.5929,32.7618,32.546,32.7243,91379.0
2020-09-08 11:05:00,34.86,34.87,34.76,34.86,48077.0,32.7149,32.7243,32.6211,32.7149,48077.0
2020-09-08 11:10:00,34.86,34.96,34.85,34.93,77251.0,32.7149,32.8088,32.7055,32.7806,77251.0
2020-09-08 11:15:00,34.93,34.98,34.91,34.97,70738.0,32.7806,32.8275,32.7618,32.8181,70738.0
2020-09-08 11:20:00,34.98,35.01,34.94,34.97,82104.0,32.8275,32.8557,32.79,32.8181,82104.0
2020-09-08 11:25:00,34.96,35.01,34.94,34.98,76549.0,32.8088,32.8557,32.79,32.8275,76549.0
2020-09-08 11:30:00,34.97,34.99,34.94,34.97,70261.0,32.8181,32.8369,32.79,32.8181,70261.0
2020-09-08 11:35:00,34.96,35.05,34.95,35.0,56333.0,32.8088,32.8932,32.7994,32.8463,56333.0
2020-09-08 11:40:00,35.0,35.01,34.9,34.91,71898.0,32.8463,32.8557,32.7525,32.7618,71898.0
2020-09-08 11:45:00,34.91,34.92,34.8,34.86,45208.0,32.7618,32.7712,32.6586,32.7149,45208.0
2020-09-08 11:50:00,34.86,34.88,34.75,34.75,45477.0,32.7149,32.7337,32.6117,32.6117,45477.0
2020-09-08 11:55:00,34.75,34.89,34.73,34.87,82797.0,32.6117,32.7431,32.5929,32.7243,82797.0
2020-09-08 12:00:00,34.87,34.91,34.85,34.85,49701.0,32.7243,32.7618,32.7055,32.7055,49701.0
2020-09-08 12:05:00,34.85,35.01,34.84,34.95,63730.0,32.7055,32.8557,32.6961,32.7994,63730.0
2020-09-08 12:10:00,34.94,35.05,34.94,35.05,67909.0,32.79,32.8932,32.79,32.8932,67909.0
2020-09-08 12:15:00,35.05,35.12,35.03,35.07,64258.0,32.8932,32.9589,32.8745,32.912,64258.0
2020-09-08 12:20:00,35.07,35.1,35.05,35.08,26499.0,32.912,32.9401,32.8932,32.9214,26499.0
2020-09-08 12:25:00,35.08,35.11,35.05,35.05,18632.0,32.9214,32.9495,32.8932,32.8932,18632.0
2020-09-08 12:30:00,35.05,35.07,35.01,35.05,40142.0,32.8932,32.912,32.8557,32.8932,40142.0
2020-09-08 12:35:00,35.04,35.08,35.01,35.03,32249.0,32.8838,32.9214,32.8557,32.8745,32249.0
2020-09-08 12:40:00,35.03,35.09,35.0,35.09,44815.0,32.8745,32.9308,32.8463,32.9308,44815.0
2020-09-08 12:45:00,35.09,35.11,35.05,35.07,25012.0,32.9308,32.9495,32.8932,32.912,25012.0
2020-09-08 12:50:00,35.07,35.12,35.06,35.06,30660.0,32.912,32.9589,32.9026,32.9026,30660.0
2020-09-08 12:55:00,35.06,35.09,35.0,35.02,34368.0,32.9026,32.9308,32.8463,32.8651,34368.0
2020-09-08 13:00:00,35.02,35.04,34.97,35.02,34565.0,32.8651,32.8838,32.8181,32.8651,34565.0
2020-09-08 13:05:00,35.01,35.12,34.99,35.09,34100.0,32.8557,32.9589,32.8369,32.9308,34100.0
2020-09-08 13:10:00,35.08,35.16,35.06,35.07,33949.0,32.9214,32.9965,32.9026,32.912,33949.0
2020-09-08 13:15:00,35.07,35.1,35.03,35.07,60124.0,32.912,32.9401,32.8745,32.912,60124.0
2020-09-08 13:20:00,35.06,35.09,35.05,35.05,18060.0,32.9026,32.9308,32.8932,32.8932,18060.0
2020-09-08 13:25:00,35.04,35.13,35.04,35.1,40988.0,32.8838,32.9683,32.8838,32.9401,40988.0
2020-09-08 13:30:00,35.1,35.12,35.05,35.09,60381.0,32.9401,32.9589,32.8932,32.9308,60381.0
2020-09-08 13:35:00,35.09,35.13,35.08,35.1,42491.0,32.9308,32.9683,32.9214,32.9401,42491.0
2020-09-08 13:40:00,35.1,35.11,35.06,35.07,31906.0,32.9401,32.9495,32.9026,32.912,31906.0
2020-09-08 13:45:00,35.06,35.08,35.01,35.07,49559.0,32.9026,32.9214,32.8557,32.912,49559.0
2020-09-08 13:50:00,35.07,35.08,35.04,35.05,39817.0,32.912,32.9214,32.8838,32.8932,39817.0
2020-09-08 13:55:00,35.05,35.05,34.97,34.98,47299.0,32.8932,32.8932,32.8181,32.8275,47299.0
2020-09-08 14:00:00,34.98,35.0,34.94,34.95,45349.0,32.8275,32.8463,32.79,32.7994,45349.0
2020-09-08 14:05:00,34.95,34.96,34.91,34.94,65333.0,32.7994,32.8088,32.7618,32.79,65333.0
2020-09-08 14:10:00,34.94,34.94,34.83,34.86,87275.0,32.79,32.79,32.6868,32.7149,87275.0
2020-09-08 14:15:00,34.86,34.88,34.81,34.86,59524.0,32.7149,32.7337,32.668,32.7149,59524.0
2020-09-08 14:20:00,34.86,34.89,34.81,34.83,51050.0,32.7149,32.7431,32.668,32.6868,51050.0
2020-09-08 14:25:00,34.82,34.84,34.77,34.81,44625.0,32.6774,32.6961,32.6305,32.668,44625.0
2020-09-08 14:30:00,34.81,34.81,34.74,34.78,46215.0,32.668,32.668,32.6023,32.6398,46215.0
2020-09-08 14:35:00,34.78,34.81,34.74,34.78,80175.0,32.6398,32.668,32.6023,32.6398,80175.0
2020-09-08 14:40:00,34.78,34.85,34.77,34.79,100942.0,32.6398,32.7055,32.6305,32.6492,100942.0
2020-09-08 14:45:00,34.8,34.84,34.78,34.8,77534.0,32.6586,32.6961,32.6398,32.6586,77534.0
2020-09-08 14:50:00,34.8,34.82,34.71,34.74,88910.0,32.6586,32.6774,32.5741,32.6023,88910.0
2020-09-08 14:55:00,34.74,34.85,34.7,34.84,79563.0,32.6023,32.7055,32.5648,32.6961,79563.0
2020-09-08 15:00:00,34.83,34.83,34.65,34.65,60775.0,32.6868,32.6868,32.5178,32.5178,60775.0
2020-09-08 15:05:00,34.66,34.71,34.64,34.71,84624.0,32.5272,32.5741,32.5085,32.5741,84624.0
2020-09-08 15:10:00,34.71,34.8,34.71,34.74,83519.0,32.5741,32.6586,32.5741,32.6023,83519.0
2020-09-08 15:15:00,34.73,34.78,34.69,34.73,79763.0,32.5929,32.6398,32.5554,32.5929,79763.0
2020-09-08 15:20:00,34.72,34.79,34.71,34.74,94798.0,32.5835,32.6492,32.5741,32.6023,94798.0
2020-09-08 15:25:00,34.75,34.82,34.69,34.8,118029.0,32.6117,32.6774,32.5554,32.6586,118029.0
2020-09-08 15:30:00,34.81,34.85,34.75,34.75,120569.0,32.668,32.7055,32.6117,32.6117,120569.0
2020-09-08 15:35:00,34.76,34.9,34.76,34.85,94625.0,32.6211,32.7525,32.6211,32.7055,94625.0
2020-09-08 15:40:00,34.85,34.92,34.84,34.89,90986.0,32.7055,32.7712,32.6961,32.7431,90986.0
2020-09-08 15:45:00,34.9,34.94,34.81,34.92,208563.0,32.7525,32.79,32.668,32.7712,208563.0
2020-09-08 15:50:00,34.92,34.93,34.74,34.79,231768.0,32.7712,32.7806,32.6023,32.6492,231768.0
2020-09-08 15:55:00,34.79,34.8,34.61,34.66,660771.0,32.6492,32.6586,32.4803,32.5272,660771.0
2020-09-09 09:30:00,34.93,35.02,34.78,34.81,131130.0,32.7806,32.8651,32.6398,32.668,131130.0
2020-09-09 09:35:00,34.8,34.88,34.7,34.78,96664.0,32.6586,32.7337,32.5648,32.6398,96664.0
2020-09-09 09:40:00,34.79,34.94,34.74,34.89,95138.0,32.6492,32.79,32.6023,32.7431,95138.0
2020-09-09 09:45:00,34.89,34.89,34.74,34.74,63375.0,32.7431,32.7431,32.6023,32.6023,63375.0
2020-09-09 09:50:00,34.75,34.86,34.75,34.82,83481.0,32.6117,32.7149,32.6117,32.6774,83481.0
2020-09-09 09:55:00,34.81,34.81,34.74,34.81,54762.0,32.668,32.668,32.6023,32.668,54762.0
2020-09-09 10:00:00,34.82,34.86,34.75,34.8,230634.0,32.6774,32.7149,32.6117,32.6586,230634.0
2020-09-09 10:05:00,34.8,34.83,34.62,34.62,69148.0,32.6586,32.6868,32.4897,32.4897,69148.0
2020-09-09 10:10:00,34.63,34.73,34.62,34.66,53303.0,32.4991,32.5929,32.4897,32.5272,53303.0
2020-09-09 10:15:00,34.66,34.76,34.65,34.72,61965.0,32.5272,32.6211,32.5178,32.5835,61965.0
2020-09-09 10:20:00,34.73,34.78,34.68,34.77,49419.0,32.5929,32.6398,32.546,32.6305,49419.0
2020-09-09 10:25:00,34.79,34.8,34.57,34.57,89124.0,32.6492,32.6586,32.4428,32.4428,89124.0
2020-09-09 10:30:00,34.58,34.66,34.56,34.63,69152.0,32.4521,32.5272,32.4334,32.4991,69152.0
2020-09-09 10:35:00,34.63,34.68,34.62,34.64,44514.0,32.4991,32.546,32.4897,32.5085,44514.0
2020-09-09 10:40:00,34.64,34.71,34.62,34.71,27359.0,32.5085,32.5741,32.4897,32.5741,27359.0
2020-09-09 10:45:00,34.71,34.76,34.66,34.7,57557.0,32.5741,32.6211,32.5272,32.5648,57557.0
2020-09-09 10:50:00,34.71,34.73,34.67,34.68,28729.0,32.5741,32.5929,32.5366,32.546,28729.0
2020-09-09 10:55:00,34.68,34.78,34.67,34.78,53854.0,32.546,32.6398,32.5366,32.6398,53854.0
2020-09-09 11:00:00,34.79,34.93,34.78,34.89,133699.0,32.6492,32.7806,32.6398,32.7431,133699.0
2020-09-09 11:05:00,34.9,34.95,34.87,34.88,42996.0,32.7525,32.7994,32.7243,32.7337,42996.0
2020-09-09 11:10:00,34.89,34.9,34.84,34.85,48829.0,32.7431,32.7525,32.6961,32.7055,48829.0
2020-09-09 11:15:00,34.86,34.9,34.84,34.89,23678.0,32.7149,32.7525,32.6961,32.7431,23678.0
2020-09-09 11:20:00,34.89,34.95,34.89,34.92,21407.0,32.7431,32.7994,32.7431,32.7712,21407.0
2020-09-09 11:25:00,34.92,34.95,34.88,34.89,30549.0,32.7712,32.7994,32.7337,32.7431,30549.0
2020-09-09 11:30:00,34.89,34.91,34.81,34.81,29125.0,32.7431,32.7618,32.668,32.668,29125.0
2020-09-09 11:35:00,34.81,34.85,34.8,34.84,50125.0,32.668,32.7055,32.6586,32.6961,50125.0
2020-09-09 11:40:00,34.84,34.91,34.84,34.88,103092.0,32.6961,32.7618,32.6961,32.7337,103092.0
2020-09-09 11:45:00,34.88,34.88,34.82,34.82,29522.0,32.7337,32.7337,32.6774,32.6774,29522.0
2020-09-09 11:50:00,34.82,34.86,34.81,34.85,23161.0,32.6774,32.7149,32.668,32.7055,23161.0
2020-09-09 11:55:00,34.84,34.86,34.82,34.85,43428.0,32.6961,32.7149,32.6774,32.7055,43428.0
2020-09-09 12:00:00,34.86,34.95,34.84,34.94,69273.0,32.7149,32.7994,32.6961,32.79,69273.0
2020-09-09 12:05:00,34.93,34.93,34.87,34.91,27487.0,32.7806,32.7806,32.7243,32.7618,27487.0
2020-09-09 12:10:00,34.91,34.95,34.9,34.92,37014.0,32.7618,32.7994,32.7525,32.7712,37014.0
2020-09-09 12:15:00,34.91,34.92,34.87,34.89,86033.0,32.7618,32.7712,32.7243,32.7431,86033.0
2020-09-09 12:20:00,34.89,34.9,34.87,34.9,57272.0,32.7431,32.7525,32.7243,32.7525,57272.0
2020-09-09 12:25:00,34.89,34.9,34.85,34.86,51143.0,32.7431,32.7525,32.7055,32.7149,51143.0
2020-09-09 12:30:00,34.87,34.91,34.87,34.91,33117.0,32.7243,32.7618,32.7243,32.7618,33117.0
2020-09-09 12:35:00,34.92,35.0,34.92,34.99,40699.0,32.7712,32.8463,32.7712,32.8369,40699.0
2020-09-09 12:40:00,34.99,34.99,34.92,34.94,61384.0,32.8369,32.8369,32.7712,32.79,61384.0
2020-09-09 12:45:00,34.94,34.95,34.92,34.93,28333.0,32.79,32.7994,32.7712,32.7806,28333.0
2020-09-09 12:50:00,34.93,34.94,34.88,34.91,28814.0,32.7806,32.79,32.7337,32.7618,28814.0
2020-09-09 12:55:00,34.92,34.92,34.89,34.9,34971.0,32.7712,32.7712,32.7431,32.7525,34971.0
2020-09-09 13:00:00,34.9,34.98,34.89,34.97,51524.0,32.7525,32.8275,32.7431,32.8181,51524.0
2020-09-09 13:05:00,34.96,35.06,34.94,35.06,44860.0,32.8088,32.9026,32.79,32.9026,44860.0
2020-09-09 13:10:00,35.06,35.12,35.05,35.12,37633.0,32.9026,32.9589,32.8932,32.9589,37633.0
2020-09-09 13:15:00,35.13,35.18,35.1,35.18,40360.0,32.9683,33.0152,32.9401,33.0152,40360.0
2020-09-09 13:20:00,35.18,35.23,35.14,35.17,161147.0,33.0152,33.0621,32.9777,33.0058,161147.0
2020-09-09 13:25:00,35.16,35.19,35.15,35.18,52823.0,32.9965,33.0246,32.9871,33.0152,52823.0
2020-09-09 13:30:00,35.18,35.27,35.14,35.2,101064.0,33.0152,33.0997,32.9777,33.034,101064.0
2020-09-09 13:35:00,35.2,35.2,35.12,35.2,50209.0,33.034,33.034,32.9589,33.034,50209.0
2020-09-09 13:40:00,35.2,35.2,35.15,35.17,51655.0,33.034,33.034,32.9871,33.0058,51655.0
2020-09-09 13:45:00,35.17,35.2,35.13,35.15,78163.0,33.0058,33.034,32.9683,32.9871,78163.0
2020-09-09 13:50:00,35.15,35.22,35.15,35.19,147587.0,32.9871,33.0528,32.9871,33.0246,147587.0
2020-09-09 13:55:00,35.19,35.2,35.1,35.11,29752.0,33.0246,33.034,32.9401,32.9495,29752.0
2020-09-09 14:00:00,35.11,35.15,35.06,35.09,67384.0,32.9495,32.9871,32.9026,32.9308,67384.0
2020-09-09 14:05:00,35.09,35.14,35.08,35.13,61993.0,32.9308,32.9777,32.9214,32.9683,61993.0
2020-09-09 14:10:00,35.14,35.14,35.1,35.13,39060.0,32.9777,32.9777,32.9401,32.9683,39060.0
2020-09-09 14:15:00,35.13,35.14,35.07,35.08,48635.0,32.9683,32.9777,32.912,32.9214,48635.0
2020-09-09 14:20:00,35.08,35.09,35.03,35.04,24521.0,32.9214,32.9308,32.8745,32.8838,24521.0
2020-09-09 14:25:00,35.04,35.05,35.0,35.05,45235.0,32.8838,32.8932,32.8463,32.8932,45235.0
2020-09-09 14:30:00,35.05,35.11,35.02,35.11,69955.0,32.8932,32.9495,32.8651,32.9495,69955.0
2020-09-09 14:35:00,35.11,35.11,35.05,35.05,46374.0,32.9495,32.9495,32.8932,32.8932,46374.0
2020-09-09 14:40:00,35.05,35.07,35.03,35.07,40860.0,32.8932,32.912,32.8745,32.912,40860.0
2020-09-09 14:45:00,35.07,35.08,35.03,35.06,48175.0,32.912,32.9214,32.8745,32.9026,48175.0
2020-09-09 14:50:00,35.06,35.1,35.04,35.09,35786.0,32.9026,32.9401,32.8838,32.9308,35786.0
2020-09-09 14:55:00,35.1,35.12,35.08,35.11,40155.0,32.9401,32.9589,32.9214,32.9495,40155.0
2020-09-09 15:00:00,35.12,35.16,35.1,35.12,62120.0,32.9589,32.9965,32.9401,32.9589,62120.0
2020-09-09 15:05:00,35.12,35.13,35.09,35.11,40514.0,32.9589,32.9683,32.9308,32.9495,40514.0
2020-09-09 15:10:00,35.11,35.16,35.1,35.14,97507.0,32.9495,32.9965,32.9401,32.9777,97507.0
2020-09-09 15:15:00,35.15,35.19,35.12,35.17,76690.0,32.9871,33.0246,32.9589,33.0058,76690.0
2020-09-09 15:20:00,35.18,35.21,35.17,35.2,50008.0,33.0152,33.0434,33.0058,33.034,50008.0
2020-09-09 15:25:00,35.2,35.22,35.16,35.22,53507.0,33.034,33.0528,32.9965,33.0528,53507.0
2020-09-09 15:30:00,35.22,35.22,35.16,35.18,82058.0,33.0528,33.0528,32.9965,33.0152,82058.0
2020-09-09 15:35:00,35.18,35.18,35.1,35.11,90561.0,33.0152,33.0152,32.9401,32.9495,90561.0
2020-09-09 15:40:00,35.11,35.13,35.05,35.06,66765.0,32.9495,32.9683,32.8932,32.9026,66765.0
2020-09-09 15:45:00,35.05,35.06,35.01,35.02,99129.0,32.8932,32.9026,32.8557,32.8651,99129.0
2020-09-09 15:50:00,35.02,35.17,34.99,35.14,227870.0,32.8651,33.0058,32.8369,32.9777,227870.0
2020-09-09 15:55:00,35.14,35.14,34.98,35.03,478120.0,32.9777,32.9777,32.8275,32.8745,478120.0
2020-09-10 09:30:00,35.2,35.3,35.04,35.22,124020.0,33.034,33.1278,32.8838,33.0528,124020.0
2020-09-10 09:35:00,35.23,35.33,35.12,35.25,83388.0,33.0621,33.156,32.9589,33.0809,83388.0
2020-09-10 09:40:00,35.25,35.32,35.23,35.28,57498.0,33.0809,33.1466,33.0621,33.1091,57498.0
2020-09-10 09:45:00,35.28,35.38,35.24,35.31,52946.0,33.1091,33.2029,33.0715,33.1372,52946.0
2020-09-10 09:50:00,35.31,35.36,35.25,35.3,46093.0,33.1372,33.1841,33.0809,33.1278,46093.0
2020-09-10 09:55:00,35.3,35.36,35.24,35.26,49181.0,33.1278,33.1841,33.0715,33.0903,49181.0
2020-09-10 10:00:00,35.25,35.32,35.23,35.32,34454.0,33.0809,33.1466,33.0621,33.1466,34454.0
2020-09-10 10:05:00,35.32,35.34,35.27,35.27,40919.0,33.1466,33.1654,33.0997,33.0997,40919.0
2020-09-10 10:10:00,35.27,35.29,35.23,35.28,58524.0,33.0997,33.1185,33.0621,33.1091,58524.0
2020-09-10 10:15:00,35.3,35.37,35.3,35.36,29063.0,33.1278,33.1935,33.1278,33.1841,29063.0
2020-09-10 10:20:00,35.37,35.38,35.32,35.32,33729.0,33.1935,33.2029,33.1466,33.1466,33729.0
2020-09-10 10:25:00,35.32,35.33,35.19,35.26,54577.0,33.1466,33.156,33.0246,33.0903,54577.0
2020-09-10 10:30:00,35.27,35.28,35.21,35.23,24343.0,33.0997,33.1091,33.0434,33.0621,24343.0
2020-09-10 10:35:00,35.23,35.27,35.21,35.24,36969.0,33.0621,33.0997,33.0434,33.0715,36969.0
2020-09-10 10:40:00,35.24,35.29,35.19,35.24,36644.0,33.0715,33.1185,33.0246,33.0715,36644.0
2020-09-10 10:45:00,35.25,35.25,35.12,35.23,109494.0,33.0809,33.0809,32.9589,33.0621,109494.0
2020-09-10 10:50:00,35.23,35.25,35.2,35.21,21546.0,33.0621,33.0809,33.034,33.0434,21546.0
2020-09-10 10:55:00,35.21,35.21,35.05,35.11,91751.0,33.0434,33.0434,32.8932,32.9495,91751.0
2020-09-10 11:00:00,35.1,35.15,35.09,35.14,40963.0,32.9401,32.9871,32.9308,32.9777,40963.0
2020-09-10 11:05:00,35.15,35.21,35.13,35.17,20821.0,32.9871,33.0434,32.9683,33.0058,20821.0
2020-09-10 11:10:00,35.18,35.22,35.14,35.21,25554.0,33.0152,33.0528,32.9777,33.0434,25554.0
2020-09-10 11:15:00,35.21,35.23,35.06,35.15,60741.0,33.0434,33.0621,32.9026,32.9871,60741.0
2020-09-10 11:20:00,35.16,35.2,35.11,35.13,20510.0,32.9965,33.034,32.9495,32.9683,20510.0
2020-09-10 11:25:00,35.14,35.16,35.12,35.15,29920.0,32.9777,32.9965,32.9589,32.9871,29920.0
2020-09-10 11:30:00,35.15,35.17,35.12,35.13,11442.0,32.9871,33.0058,32.9589,32.9683,11442.0
2020-09-10 11:35:00,35.12,35.14,35.05,35.05,23218.0,32.9589,32.9777,32.8932,32.8932,23218.0
2020-09-10 11:40:00,35.06,35.08,35.03,35.04,21138.0,32.9026,32.9214,32.8745,32.8838,21138.0
2020-09-10 11:45:00,35.05,35.07,34.98,35.06,26386.0,32.8932,32.912,32.8275,32.9026,26386.0
2020-09-10 11:50:00,35.07,35.07,35.02,35.02,9063.0,32.912,32.912,32.8651,32.8651,9063.0
2020-09-10 11:55:00,35.01,35.02,34.96,34.99,39881.0,32.8557,32.8651,32.8088,32.8369,39881.0
2020-09-10 12:00:00,34.98,35.05,34.97,35.01,42116.0,32.8275,32.8932,32.8181,32.8557,42116.0
2020-09-10 12:05:00,35.02,35.08,34.94,34.95,81519.0,32.8651,32.9214,32.79,32.7994,81519.0
2020-09-10 12:10:00,34.95,35.03,34.94,34.98,29629.0,32.7994,32.8745,32.79,32.8275,29629.0
2020-09-10 12:15:00,34.98,35.01,34.94,35.0,29405.0,32.8275,32.8557,32.79,32.8463,29405.0
2020-09-10 12:20:00,35.0,35.01,34.9,34.91,39778.0,32.8463,32.8557,32.7525,32.7618,39778.0
2020-09-10 12:25:00,34.91,34.93,34.88,34.93,25391.0,32.7618,32.7806,32.7337,32.7806,25391.0
2020-09-10 12:30:00,34.92,34.95,34.88,34.88,42248.0,32.7712,32.7994,32.7337,32.7337,42248.0
2020-09-10 12:35:00,34.88,34.89,34.76,34.78,51445.0,32.7337,32.7431,32.6211,32.6398,51445.0
2020-09-10 12:40:00,34.78,34.81,34.72,34.75,51848.0,32.6398,32.668,32.5835,32.6117,51848.0
2020-09-10 12:45:00,34.75,34.81,34.74,34.78,49215.0,32.6117,32.668,32.6023,32.6398,49215.0
2020-09-10 12:50:00,34.77,34.86,34.77,34.86,31606.0,32.6305,32.7149,32.6305,32.7149,31606.0
2020-09-10 12:55:00,34.86,34.87,34.82,34.83,34548.0,32.7149,32.7243,32.6774,32.6868,34548.0
2020-09-10 13:00:00,34.83,34.87,34.82,34.87,54894.0,32.6868,32.7243,32.6774,32.7243,54894.0
2020-09-10 13:05:00,34.87,34.93,34.84,34.9,42888.0,32.7243,32.7806,32.6961,32.7525,42888.0
2020-09-10 13:10:00,34.91,34.93,34.89,34.91,46513.0,32.7618,32.7806,32.7431,32.7618,46513.0
2020-09-10 13:15:00,34.92,34.98,34.92,34.98,48608.0,32.7712,32.8275,32.7712,32.8275,48608.0
2020-09-10 13:20:00,34.98,35.0,34.95,34.95,41223.0,32.8275,32.8463,32.7994,32.7994,41223.0
2020-09-10 13:25:00,34.95,34.97,34.9,34.95,39265.0,32.7994,32.8181,32.7525,32.7994,39265.0
2020-09-10 13:30:00,34.95,35.06,34.94,35.04,76268.0,32.7994,32.9026,32.79,32.8838,76268.0
2020-09-10 13:35:00,35.04,35.08,34.98,34.98,73039.0,32.8838,32.9214,32.8275,32.8275,73039.0
2020-09-10 13:40:00,34.98,35.0,34.95,34.96,40553.0,32.8275,32.8463,32.7994,32.8088,40553.0
2020-09-10 13:45:00,34.96,35.01,34.96,34.98,36373.0,32.8088,32.8557,32.8088,32.8275,36373.0
2020-09-10 13:50:00,34.98,35.0,34.93,34.95,49300.0,32.8275,32.8463,32.7806,32.7994,49300.0
2020-09-10 13:55:00,34.95,34.98,34.93,34.95,26263.0,32.7994,32.8275,32.7806,32.7994,26263.0
2020-09-10 14:00:00,34.94,35.05,34.93,35.02,55859.0,32.79,32.8932,32.7806,32.8651,55859.0
2020-09-10 14:05:00,35.02,35.03,34.96,35.01,17457.0,32.8651,32.8745,32.8088,32.8557,17457.0
2020-09-10 14:10:00,35.01,35.03,34.96,34.98,23668.0,32.8557,32.8745,32.8088,32.8275,23668.0
2020-09-10 14:15:00,34.98,34.98,34.9,34.94,35319.0,32.8275,32.8275,32.7525,32.79,35319.0
2020-09-10 14:20:00,34.94,34.96,34.86,34.88,55380.0,32.79,32.8088,32.7149,32.7337,55380.0
2020-09-10 14:25:00,34.87,34.94,34.78,34.78,82186.0,32.7243,32.79,32.6398,32.6398,82186.0
2020-09-10 14:30:00,34.79,34.86,34.77,34.82,71401.0,32.6492,32.7149,32.6305,32.6774,71401.0
2020-09-10 14:35:00,34.82,34.87,34.8,34.85,41117.0,32.6774,32.7243,32.6586,32.7055,41117.0
2020-09-10 14:40:00,34.83,34.84,34.73,34.73,57763.0,32.6868,32.6961,32.5929,32.5929,57763.0
2020-09-10 14:45:00,34.73,34.9,34.73,34.88,123681.0,32.5929,32.7525,32.5929,32.7337,123681.0
2020-09-10 14:50:00,34.87,34.89,34.79,34.8,42800.0,32.7243,32.7431,32.6492,32.6586,42800.0
2020-09-10 14:55:00,34.8,34.9,34.8,34.87,28036.0,32.6586,32.7525,32.6586,32.7243,28036.0
2020-09-10 15:00:00,34.88,34.88,34.8,34.81,42288.0,32.7337,32.7337,32.6586,32.668,42288.0
2020-09-10 15:05:00,34.82,34.88,34.77,34.77,68960.0,32.6774,32.7337,32.6305,32.6305,68960.0
2020-09-10 15:10:00,34.77,34.81,34.72,34.77,53688.0,32.6305,32.668,32.5835,32.6305,53688.0
2020-09-10 15:15:00,34.77,34.77,34.61,34.61,82496.0,32.6305,32.6305,32.4803,32.4803,82496.0
2020-09-10 15:20:00,34.61,34.67,34.58,34.59,74234.0,32.4803,32.5366,32.4521,32.4615,74234.0
2020-09-10 15:25:00,34.59,34.68,34.52,34.65,98862.0,32.4615,32.546,32.3958,32.5178,98862.0
2020-09-10 15:30:00,34.65,34.71,34.62,34.68,87269.0,32.5178,32.5741,32.4897,32.546,87269.0
2020-09-10 15:35:00,34.68,34.72,34.63,34.71,62004.0,32.546,32.5835,32.4991,32.5741,62004.0
2020-09-10 15:40:00,34.71,34.87,34.7,34.83,68008.0,32.5741,32.7243,32.5648,32.6868,68008.0
2020-09-10 15:45:00,34.83,34.84,34.66,34.67,94660.0,32.6868,32.6961,32.5272,32.5366,94660.0
2020-09-10 15:50:00,34.66,34.78,34.59,34.77,207484.0,32.5272,32.6398,32.4615,32.6305,207484.0
2020-09-10 15:55:00,34.77,34.81,34.62,34.66,296960.0,32.6305,32.668,32.4897,32.5272,296960.0
2020-09-11 09:30:00,34.69,34.89,34.69,34.83,118817.0,32.5554,32.7431,32.5554,32.6868,118817.0
2020-09-11 09:35:00,34.83,34.93,34.75,34.8,101269.0,32.6868,32.7806,32.6117,32.6586,101269.0
2020-09-11 09:40:00,34.8,34.82,34.72,34.8,75719.0,32.6586,32.6774,32.5835,32.6586,75719.0
2020-09-11 09:45:00,34.8,34.83,34.75,34.83,87116.0,32.6586,32.6868,32.6117,32.6868,87116.0
2020-09-11 09:50:00,34.83,34.95,34.81,34.91,51298.0,32.6868,32.7994,32.668,32.7618,51298.0
2020-09-11 09:55:00,34.92,34.94,34.77,34.77,76113.0,32.7712,32.79,32.6305,32.6305,76113.0
2020-09-11 10:00:00,34.76,34.87,34.74,34.87,70965.0,32.6211,32.7243,32.6023,32.7243,70965.0
2020-09-11 10:05:00,34.87,34.99,34.85,34.99,96680.0,32.7243,32.8369,32.7055,32.8369,96680.0
2020-09-11 10:10:00,34.99,35.09,34.93,35.08,134209.0,32.8369,32.9308,32.7806,32.9214,134209.0
2020-09-11 10:15:00,35.08,35.16,35.02,35.12,106396.0,32.9214,32.9965,32.8651,32.9589,106396.0
2020-09-11 10:20:00,35.12,35.14,35.07,35.11,46748.0,32.9589,32.9777,32.912,32.9495,46748.0
2020-09-11 10:25:00,35.11,35.18,35.01,35.01,44527.0,32.9495,33.0152,32.8557,32.8557,44527.0
2020-09-11 10:30:00,35.01,35.04,34.97,35.0,77779.0,32.8557,32.8838,32.8181,32.8463,77779.0
2020-09-11 10:35:00,34.99,35.08,34.97,35.07,69713.0,32.8369,32.9214,32.8181,32.912,69713.0
2020-09-11 10:40:00,35.05,35.16,35.03,35.13,42347.0,32.8932,32.9965,32.8745,32.9683,42347.0
2020-09-11 10:45:00,35.12,35.14,35.03,35.09,37955.0,32.9589,32.9777,32.8745,32.9308,37955.0
2020-09-11 10:50:00,35.09,35.14,35.07,35.12,61653.0,32.9308,32.9777,32.912,32.9589,61653.0
2020-09-11 10:55:00,35.13,35.21,35.12,35.18,46944.0,32.9683,33.0434,32.9589,33.0152,46944.0
2020-09-11 11:00:00,35.18,35.3,35.15,35.29,57610.0,33.0152,33.1278,32.9871,33.1185,57610.0
2020-09-11 11:05:00,35.29,35.3,35.22,35.24,33033.0,33.1185,33.1278,33.0528,33.0715,33033.0
2020-09-11 11:10:00,35.24,35.27,35.22,35.26,24098.0,33.0715,33.0997,33.0528,33.0903,24098.0
2020-09-11 11:15:00,35.26,35.34,35.23,35.31,83695.0,33.0903,33.1654,33.0621,33.1372,83695.0
2020-09-11 11:20:00,35.31,35.31,35.19,35.27,46620.0,33.1372,33.1372,33.0246,33.0997,46620.0
2020-09-11 11:25:00,35.28,35.3,35.23,35.29,38229.0,33.1091,33.1278,33.0621,33.1185,38229.0
2020-09-11 11:30:00,35.27,35.29,35.22,35.25,25121.0,33.0997,33.1185,33.0528,33.0809,25121.0
2020-09-11 11:35:00,35.24,35.31,35.23,35.27,43735.0,33.0715,33.1372,33.0621,33.0997,43735.0
2020-09-11 11:40:00,35.27,35.32,35.25,35.32,31847.0,33.0997,33.1466,33.0809,33.1466,31847.0
2020-09-11 11:45:00,35.32,35.33,35.27,35.27,32707.0,33.1466,33.156,33.0997,33.0997,32707.0
2020-09-11 11:50:00,35.27,35.29,35.23,35.25,61297.0,33.0997,33.1185,33.0621,33.0809,61297.0
2020-09-11 11:55:00,35.25,35.29,35.22,35.25,52004.0,33.0809,33.1185,33.0528,33.0809,52004.0
2020-09-11 12:00:00,35.24,35.37,35.2,35.36,44722.0,33.0715,33.1935,33.034,33.1841,44722.0
2020-09-11 12:05:00,35.37,35.47,35.36,35.46,40667.0,33.1935,33.2874,33.1841,33.278,40667.0
2020-09-11 12:10:00,35.45,35.52,35.45,35.5,66875.0,33.2686,33.3343,33.2686,33.3155,66875.0
2020-09-11 12:15:00,35.5,35.57,35.48,35.5,90320.0,33.3155,33.3812,33.2968,33.3155,90320.0
2020-09-11 12:20:00,35.5,35.53,35.48,35.53,22424.0,33.3155,33.3437,33.2968,33.3437,22424.0
2020-09-11 12:25:00,35.52,35.53,35.48,35.48,18941.0,33.3343,33.3437,33.2968,33.2968,18941.0
2020-09-11 12:30:00,35.48,35.48,35.41,35.42,42726.0,33.2968,33.2968,33.2311,33.2405,42726.0
2020-09-11 12:35:00,35.43,35.46,35.4,35.41,23252.0,33.2498,33.278,33.2217,33.2311,23252.0
2020-09-11 12:40:00,35.41,35.41,35.35,35.36,54284.0,33.2311,33.2311,33.1748,33.1841,54284.0
2020-09-11 12:45:00,35.36,35.44,35.34,35.43,85046.0,33.1841,33.2592,33.1654,33.2498,85046.0
2020-09-11 12:50:00,35.43,35.49,35.43,35.47,34762.0,33.2498,33.3061,33.2498,33.2874,34762.0
2020-09-11 12:55:00,35.46,35.49,35.35,35.37,37532.0,33.278,33.3061,33.1748,33.1935,37532.0
2020-09-11 13:00:00,35.37,35.39,35.32,35.34,44938.0,33.1935,33.2123,33.1466,33.1654,44938.0
2020-09-11 13:05:00,35.33,35.33,35.24,35.27,106745.0,33.156,33.156,33.0715,33.0997,106745.0
2020-09-11 13:10:00,35.26,35.29,35.18,35.19,34274.0,33.0903,33.1185,33.0152,33.0246,34274.0
2020-09-11 13:15:00,35.19,35.22,35.09,35.14,67499.0,33.0246,33.0528,32.9308,32.9777,67499.0
2020-09-11 13:20:00,35.14,35.17,35.13,35.16,37400.0,32.9777,33.0058,32.9683,32.9965,37400.0
2020-09-11 13:25:00,35.15,35.18,35.09,35.12,42511.0,32.9871,33.0152,32.9308,32.9589,42511.0
2020-09-11 13:30:00,35.11,35.13,35.05,35.13,52535.0,32.9495,32.9683,32.8932,32.9683,52535.0
2020-09-11 13:35:00,35.13,35.18,35.12,35.13,30029.0,32.9683,33.0152,32.9589,32.9683,30029.0
2020-09-11 13:40:00,35.13,35.19,35.1,35.16,25850.0,32.9683,33.0246,32.9401,32.9965,25850.0
2020-09-11 13:45:00,35.17,35.18,35.1,35.13,19973.0,33.0058,33.0152,32.9401,32.9683,19973.0
2020-09-11 13:50:00,35.12,35.17,35.12,35.13,32513.0,32.9589,33.0058,32.9589,32.9683,32513.0
2020-09-11 13:55:00,35.13,35.14,35.08,35.09,19569.0,32.9683,32.9777,32.9214,32.9308,19569.0
2020-09-11 14:00:00,35.09,35.11,35.02,35.09,31420.0,32.9308,32.9495,32.8651,32.9308,31420.0
2020-09-11 14:05:00,35.09,35.15,35.08,35.13,35746.0,32.9308,32.9871,32.9214,32.9683,35746.0
2020-09-11 14:10:00,35.12,35.16,35.09,35.15,49339.0,32.9589,32.9965,32.9308,32.9871,49339.0
2020-09-11 14:15:00,35.16,35.16,35.09,35.1,24923.0,32.9965,32.9965,32.9308,32.9401,24923.0
2020-09-11 14:20:00,35.1,35.11,35.03,35.1,29264.0,32.9401,32.9495,32.8745,32.9401,29264.0
2020-09-11 14:25:00,35.09,35.13,35.08,35.09,15316.0,32.9308,32.9683,32.9214,32.9308,15316.0
2020-09-11 14:30:00,35.09,35.15,35.08,35.14,53813.0,32.9308,32.9871,32.9214,32.9777,53813.0
2020-09-11 14:35:00,35.15,35.25,35.15,35.24,48779.0,32.9871,33.0809,32.9871,33.0715,48779.0
2020-09-11 14:40:00,35.23,35.26,35.18,35.23,33051.0,33.0621,33.0903,33.0152,33.0621,33051.0
2020-09-11 14:45:00,35.23,35.25,35.19,35.19,21575.0,33.0621,33.0809,33.0246,33.0246,21575.0
2020-09-11 14:50:00,35.19,35.23,35.18,35.23,33044.0,33.0246,33.0621,33.0152,33.0621,33044.0
2020-09-11 14:55:00,35.23,35.26,35.19,35.25,42561.0,33.0621,33.0903,33.0246,33.0809,42561.0
2020-09-11 15:00:00,35.25,35.26,35.19,35.22,47294.0,33.0809,33.0903,33.0246,33.0528,47294.0
2020-09-11 15:05:00,35.23,35.25,35.13,35.16,33845.0,33.0621,33.0809,32.9683,32.9965,33845.0
2020-09-11 15:10:00,35.16,35.22,35.11,35.22,51231.0,32.9965,33.0528,32.9495,33.0528,51231.0
2020-09-11 15:15:00,35.22,35.29,35.21,35.26,102381.0,33.0528,33.1185,33.0434,33.0903,102381.0
2020-09-11 15:20:00,35.26,35.35,35.26,35.32,42967.0,33.0903,33.1748,33.0903,33.1466,42967.0
2020-09-11 15:25:00,35.32,35.35,35.3,35.33,30238.0,33.1466,33.1748,33.1278,33.156,30238.0
2020-09-11 15:30:00,35.33,35.4,35.32,35.36,54143.0,33.156,33.2217,33.1466,33.1841,54143.0
2020-09-11 15:35:00,35.37,35.37,35.31,35.33,58683.0,33.1935,33.1935,33.1372,33.156,58683.0
2020-09-11 15:40:00,35.32,35.35,35.29,35.34,88133.0,33.1466,33.1748,33.1185,33.1654,88133.0
2020-09-11 15:45:00,35.34,35.42,35.34,35.39,165086.0,33.1654,33.2405,33.1654,33.2123,165086.0
2020-09-11 15:50:00,35.4,35.4,35.26,35.26,228979.0,33.2217,33.2217,33.0903,33.0903,228979.0
2020-09-11 15:55:00,35.25,35.29,35.22,35.24,281436.0,33.0809,33.1185,33.0528,33.0715,281436.0
2020-09-14 09:30:00,35.5,35.66,35.33,35.39,112751.0,33.3155,33.4657,33.156,33.2123,112751.0
2020-09-14 09:35:00,35.39,35.53,35.36,35.49,61584.0,33.2123,33.3437,33.1841,33.3061,61584.0
2020-09-14 09:40:00,35.49,35.72,35.49,35.72,65160.0,33.3061,33.522,33.3061,33.522,65160.0
2020-09-14 09:45:00,35.71,35.74,35.55,35.57,65200.0,33.5126,33.5408,33.3625,33.3812,65200.0
2020-09-14 09:50:00,35.57,35.7,35.57,35.69,68490.0,33.3812,33.5032,33.3812,33.4938,68490.0
2020-09-14 09:55:00,35.69,35.8,35.66,35.77,27702.0,33.4938,33.5971,33.4657,33.5689,27702.0
2020-09-14 10:00:00,35.78,35.84,35.76,35.8,30444.0,33.5783,33.6346,33.5595,33.5971,30444.0
2020-09-14 10:05:00,35.78,36.01,35.77,35.99,97632.0,33.5783,33.7942,33.5689,33.7754,97632.0
2020-09-14 10:10:00,35.99,36.0,35.9,35.91,46520.0,33.7754,33.7848,33.6909,33.7003,46520.0
2020-09-14 10:15:00,35.91,36.04,35.9,36.04,38568.0,33.7003,33.8223,33.6909,33.8223,38568.0
2020-09-14 10:20:00,36.04,36.14,36.01,36.1,95853.0,33.8223,33.9162,33.7942,33.8786,95853.0
2020-09-14 10:25:00,36.09,36.09,35.99,36.05,44620.0,33.8692,33.8692,33.7754,33.8317,44620.0
2020-09-14 10:30:00,36.05,36.1,36.05,36.06,53900.0,33.8317,33.8786,33.8317,33.8411,53900.0
2020-09-14 10:35:00,36.06,36.07,35.92,35.93,38598.0,33.8411,33.8505,33.7097,33.7191,38598.0
2020-09-14 10:40:00,35.93,36.12,35.93,36.08,57002.0,33.7191,33.8974,33.7191,33.8598,57002.0
2020-09-14 10:45:00,36.08,36.14,36.04,36.14,44484.0,33.8598,33.9162,33.8223,33.9162,44484.0
2020-09-14 10:50:00,36.14,36.17,36.06,36.07,38195.0,33.9162,33.9443,33.8411,33.8505,38195.0
2020-09-14 10:55:00,36.06,36.07,35.98,35.98,37378.0,33.8411,33.8505,33.766,33.766,37378.0
2020-09-14 11:00:00,35.99,36.04,35.99,36.0,39453.0,33.7754,33.8223,33.7754,33.7848,39453.0
2020-09-14 11:05:00,36.0,36.09,35.97,36.09,45982.0,33.7848,33.8692,33.7566,33.8692,45982.0
2020-09-14 11:10:00,36.09,36.13,36.02,36.04,37988.0,33.8692,33.9068,33.8035,33.8223,37988.0
2020-09-14 11:15:00,36.04,36.07,35.98,36.02,26991.0,33.8223,33.8505,33.766,33.8035,26991.0
2020-09-14 11:20:00,36.01,36.04,36.0,36.02,33086.0,33.7942,33.8223,33.7848,33.8035,33086.0
2020-09-14 11:25:00,36.02,36.09,36.0,36.02,33286.0,33.8035,33.8692,33.7848,33.8035,33286.0
2020-09-14 11:30:00,36.02,36.06,35.99,35.99,37406.0,33.8035,33.8411,33.7754,33.7754,37406.0
2020-09-14 11:35:00,35.99,36.05,35.94,36.05,34810.0,33.7754,33.8317,33.7285,33.8317,34810.0
2020-09-14 11:40:00,36.05,36.06,35.91,35.94,43603.0,33.8317,33.8411,33.7003,33.7285,43603.0
2020-09-14 11:45:00,35.93,35.94,35.86,35.86,54917.0,33.7191,33.7285,33.6534,33.6534,54917.0
2020-09-14 11:50:00,35.86,35.87,35.81,35.84,55494.0,33.6534,33.6628,33.6065,33.6346,55494.0
2020-09-14 11:55:00,35.84,35.87,35.82,35.82,46196.0,33.6346,33.6628,33.6158,33.6158,46196.0
2020-09-14 12:00:00,35.82,35.87,35.79,35.79,46147.0,33.6158,33.6628,33.5877,33.5877,46147.0
2020-09-14 12:05:00,35.79,35.88,35.77,35.88,57934.0,33.5877,33.6722,33.5689,33.6722,57934.0
2020-09-14 12:10:00,35.87,35.92,35.86,35.88,26913.0,33.6628,33.7097,33.6534,33.6722,26913.0
2020-09-14 12:15:00,35.88,35.93,35.85,35.93,28904.0,33.6722,33.7191,33.644,33.7191,28904.0
2020-09-14 12:20:00,35.93,35.93,35.81,35.85,58820.0,33.7191,33.7191,33.6065,33.644,58820.0
2020-09-14 12:25:00,35.85,35.93,35.84,35.92,39474.0,33.644,33.7191,33.6346,33.7097,39474.0
2020-09-14 12:30:00,35.93,36.0,35.9,35.97,39379.0,33.7191,33.7848,33.6909,33.7566,39379.0
2020-09-14 12:35:00,35.98,36.01,35.95,36.0,33318.0,33.766,33.7942,33.7378,33.7848,33318.0
2020-09-14 12:40:00,36.0,36.05,35.97,35.98,34662.0,33.7848,33.8317,33.7566,33.766,34662.0
2020-09-14 12:45:00,35.97,35.99,35.84,35.86,88815.0,33.7566,33.7754,33.6346,33.6534,88815.0
2020-09-14 12:50:00,35.86,35.92,35.85,35.87,143652.0,33.6534,33.7097,33.644,33.6628,143652.0
2020-09-14 12:55:00,35.87,35.9,35.86,35.88,61904.0,33.6628,33.6909,33.6534,33.6722,61904.0
2020-09-14 13:00:00,35.88,35.99,35.88,35.91,57889.0,33.6722,33.7754,33.6722,33.7003,57889.0
2020-09-14 13:05:00,35.9,35.9,35.82,35.84,39540.0,33.6909,33.6909,33.6158,33.6346,39540.0
2020-09-14 13:10:00,35.83,35.84,35.79,35.84,28401.0,33.6252,33.6346,33.5877,33.6346,28401.0
2020-09-14 13:15:00,35.83,35.87,35.79,35.79,47818.0,33.6252,33.6628,33.5877,33.5877,47818.0
2020-09-14 13:20:00,35.8,35.83,35.77,35.82,33141.0,33.5971,33.6252,33.5689,33.6158,33141.0
2020-09-14 13:25:00,35.81,35.85,35.8,35.81,41076.0,33.6065,33.644,33.5971,33.6065,41076.0
2020-09-14 13:30:00,35.81,35.82,35.71,35.73,61752.0,33.6065,33.6158,33.5126,33.5314,61752.0
2020-09-14 13:35:00,35.73,35.75,35.68,35.69,42710.0,33.5314,33.5502,33.4845,33.4938,42710.0
2020-09-14 13:40:00,35.68,35.69,35.62,35.63,31640.0,33.4845,33.4938,33.4282,33.4375,31640.0
2020-09-14 13:45:00,35.62,35.71,35.62,35.7,27502.0,33.4282,33.5126,33.4282,33.5032,27502.0
2020-09-14 13:50:00,35.7,35.75,35.69,35.75,51358.0,33.5032,33.5502,33.4938,33.5502,51358.0
2020-09-14 13:55:00,35.75,35.77,35.72,35.75,31075.0,33.5502,33.5689,33.522,33.5502,31075.0
2020-09-14 14:00:00,35.75,35.8,35.73,35.79,34161.0,33.5502,33.5971,33.5314,33.5877,34161.0
2020-09-14 14:05:00,35.78,35.83,35.77,35.79,31540.0,33.5783,33.6252,33.5689,33.5877,31540.0
2020-09-14 14:10:00,35.79,35.82,35.78,35.79,20840.0,33.5877,33.6158,33.5783,33.5877,20840.0
2020-09-14 14:15:00,35.8,35.84,35.79,35.83,49259.0,33.5971,33.6346,33.5877,33.6252,49259.0
2020-09-14 14:20:00,35.83,35.87,35.82,35.84,80073.0,33.6252,33.6628,33.6158,33.6346,80073.0
2020-09-14 14:25:00,35.84,35.87,35.82,35.83,43847.0,33.6346,33.6628,33.6158,33.6252,43847.0
2020-09-14 14:30:00,35.84,35.85,35.81,35.83,150483.0,33.6346,33.644,33.6065,33.6252,150483.0
2020-09-14 14:35:00,35.83,35.85,35.79,35.81,113866.0,33.6252,33.644,33.5877,33.6065,113866.0
2020-09-14 14:40:00,35.82,35.87,35.81,35.86,50899.0,33.6158,33.6628,33.6065,33.6534,50899.0
2020-09-14 14:45:00,35.86,35.87,35.84,35.86,31437.0,33.6534,33.6628,33.6346,33.6534,31437.0
2020-09-14 14:50:00,35.86,35.88,35.78,35.78,45949.0,33.6534,33.6722,33.5783,33.5783,45949.0
2020-09-14 14:55:00,35.77,35.78,35.67,35.76,93929.0,33.5689,33.5783,33.4751,33.5595,93929.0
2020-09-14 15:00:00,35.75,35.78,35.73,35.75,37971.0,33.5502,33.5783,33.5314,33.5502,37971.0
2020-09-14 15:05:00,35.74,35.78,35.7,35.77,51066.0,33.5408,33.5783,33.5032,33.5689,51066.0
2020-09-14 15:10:00,35.76,35.77,35.69,35.72,41408.0,33.5595,33.5689,33.4938,33.522,41408.0
2020-09-14 15:15:00,35.72,35.72,35.66,35.7,35144.0,33.522,33.522,33.4657,33.5032,35144.0
2020-09-14 15:20:00,35.69,35.69,35.59,35.63,37461.0,33.4938,33.4938,33.4,33.4375,37461.0
2020-09-14 15:25:00,35.64,35.71,35.62,35.7,48338.0,33.4469,33.5126,33.4282,33.5032,48338.0
2020-09-14 15:30:00,35.7,35.73,35.67,35.7,75602.0,33.5032,33.5314,33.4751,33.5032,75602.0
2020-09-14 15:35:00,35.7,35.74,35.66,35.73,42950.0,33.5032,33.5408,33.4657,33.5314,42950.0
2020-09-14 15:40:00,35.73,35.79,35.73,35.78,87206.0,33.5314,33.5877,33.5314,33.5783,87206.0
2020-09-14 15:45:00,35.78,35.82,35.75,35.81,135309.0,33.5783,33.6158,33.5502,33.6065,135309.0
2020-09-14 15:50:00,35.8,35.83,35.73,35.77,255269.0,33.5971,33.6252,33.5314,33.5689,255269.0
2020-09-14 15:55:00,35.76,35.81,35.72,35.72,464699.0,33.5595,33.6065,33.522,33.522,464699.0
2020-09-15 09:30:00,34.68,34.98,34.64,34.71,423998.0,32.546,32.8275,32.5085,32.5741,423998.0
2020-09-15 09:35:00,34.7,34.89,34.52,34.59,189631.0,32.5648,32.7431,32.3958,32.4615,189631.0
2020-09-15 09:40:00,34.58,34.63,34.31,34.32,358496.0,32.4521,32.4991,32.1988,32.2081,358496.0
2020-09-15 09:45:00,34.32,34.32,33.95,34.01,373940.0,32.2081,32.2081,31.8609,31.9172,373940.0
2020-09-15 09:50:00,34.01,34.1,33.9,33.97,238645.0,31.9172,32.0017,31.814,31.8797,238645.0
2020-09-15 09:55:00,33.97,33.98,33.84,33.85,205398.0,31.8797,31.8891,31.7577,31.7671,205398.0
2020-09-15 10:00:00,33.84,34.12,33.79,34.1,274327.0,31.7577,32.0205,31.7108,32.0017,274327.0
2020-09-15 10:05:00,34.1,34.16,33.93,33.95,148633.0,32.0017,32.058,31.8421,31.8609,148633.0
2020-09-15 10:10:00,33.96,34.06,33.88,34.0,162967.0,31.8703,31.9641,31.7952,31.9078,162967.0
2020-09-15 10:15:00,33.99,34.2,33.97,34.2,171232.0,31.8985,32.0955,31.8797,32.0955,171232.0
2020-09-15 10:20:00,34.19,34.26,34.16,34.18,220566.0,32.0861,32.1518,32.058,32.0768,220566.0
2020-09-15 10:25:00,34.18,34.26,34.16,34.23,283213.0,32.0768,32.1518,32.058,32.1237,283213.0
2020-09-15 10:30:00,34.24,34.37,34.19,34.26,212084.0,32.1331,32.2551,32.0861,32.1518,212084.0
2020-09-15 10:35:00,34.26,34.35,34.21,34.34,125317.0,32.1518,32.2363,32.1049,32.2269,125317.0
2020-09-15 10:40:00,34.34,34.5,34.34,34.48,374406.0,32.2269,32.3771,32.2269,32.3583,374406.0
2020-09-15 10:45:00,34.48,34.61,34.48,34.61,244158.0,32.3583,32.4803,32.3583,32.4803,244158.0
2020-09-15 10:50:00,34.61,34.74,34.58,34.62,251681.0,32.4803,32.6023,32.4521,32.4897,251681.0
2020-09-15 10:55:00,34.62,34.75,34.58,34.67,196944.0,32.4897,32.6117,32.4521,32.5366,196944.0
2020-09-15 11:00:00,34.67,34.72,34.63,34.69,92895.0,32.5366,32.5835,32.4991,32.5554,92895.0
2020-09-15 11:05:00,34.69,34.77,34.63,34.66,92751.0,32.5554,32.6305,32.4991,32.5272,92751.0
2020-09-15 11:10:00,34.66,34.74,34.66,34.73,307954.0,32.5272,32.6023,32.5272,32.5929,307954.0
2020-09-15 11:15:00,34.73,34.8,34.66,34.77,179139.0,32.5929,32.6586,32.5272,32.6305,179139.0
2020-09-15 11:20:00,34.77,34.8,34.75,34.76,71182.0,32.6305,32.6586,32.6117,32.6211,71182.0
2020-09-15 11:25:00,34.77,34.77,34.63,34.66,139097.0,32.6305,32.6305,32.4991,32.5272,139097.0
2020-09-15 11:30:00,34.66,34.68,34.62,34.65,134237.0,32.5272,32.546,32.4897,32.5178,134237.0
2020-09-15 11:35:00,34.65,34.73,34.62,34.63,95758.0,32.5178,32.5929,32.4897,32.4991,95758.0
2020-09-15 11:40:00,34.63,34.73,34.62,34.72,80547.0,32.4991,32.5929,32.4897,32.5835,80547.0
2020-09-15 11:45:00,34.71,34.72,34.64,34.7,84109.0,32.5741,32.5835,32.5085,32.5648,84109.0
2020-09-15 11:50:00,34.7,34.75,34.69,34.73,243646.0,32.5648,32.6117,32.5554,32.5929,243646.0
2020-09-15 11:55:00,34.73,34.74,34.69,34.72,107106.0,32.5929,32.6023,32.5554,32.5835,107106.0
2020-09-15 12:00:00,34.72,34.78,34.69,34.78,233433.0,32.5835,32.6398,32.5554,32.6398,233433.0
2020-09-15 12:05:00,34.77,34.82,34.75,34.79,80438.0,32.6305,32.6774,32.6117,32.6492,80438.0
2020-09-15 12:10:00,34.79,34.85,34.78,34.82,94309.0,32.6492,32.7055,32.6398,32.6774,94309.0
2020-09-15 12:15:00,34.83,34.87,34.81,34.84,100515.0,32.6868,32.7243,32.668,32.6961,100515.0
2020-09-15 12:20:00,34.84,34.88,34.79,34.86,97666.0,32.6961,32.7337,32.6492,32.7149,97666.0
2020-09-15 12:25:00,34.86,34.89,34.84,34.87,126159.0,32.7149,32.7431,32.6961,32.7243,126159.0
2020-09-15 12:30:00,34.87,34.91,34.86,34.91,70613.0,32.7243,32.7618,32.7149,32.7618,70613.0
2020-09-15 12:35:00,34.91,35.03,34.89,35.02,101528.0,32.7618,32.8745,32.7431,32.8651,101528.0
2020-09-15 12:40:00,35.02,35.04,34.99,35.01,117799.0,32.8651,32.8838,32.8369,32.8557,117799.0
2020-09-15 12:45:00,35.0,35.03,35.0,35.02,64019.0,32.8463,32.8745,32.8463,32.8651,64019.0
2020-09-15 12:50:00,35.02,35.11,35.0,35.09,83597.0,32.8651,32.9495,32.8463,32.9308,83597.0
2020-09-15 12:55:00,35.1,35.12,34.97,35.02,103575.0,32.9401,32.9589,32.8181,32.8651,103575.0
2020-09-15 13:00:00,35.02,35.05,34.98,35.03,80233.0,32.8651,32.8932,32.8275,32.8745,80233.0
2020-09-15 13:05:00,35.03,35.04,34.97,35.01,42183.0,32.8745,32.8838,32.8181,32.8557,42183.0
2020-09-15 13:10:00,35.01,35.02,34.97,35.0,52137.0,32.8557,32.8651,32.8181,32.8463,52137.0
2020-09-15 13:15:00,35.0,35.0,34.94,34.96,55063.0,32.8463,32.8463,32.79,32.8088,55063.0
2020-09-15 13:20:00,34.95,34.96,34.87,34.89,65966.0,32.7994,32.8088,32.7243,32.7431,65966.0
2020-09-15 13:25:00,34.89,34.89,34.84,34.86,53652.0,32.7431,32.7431,32.6961,32.7149,53652.0
2020-09-15 13:30:00,34.87,34.87,34.78,34.84,54067.0,32.7243,32.7243,32.6398,32.6961,54067.0
2020-09-15 13:35:00,34.85,34.87,34.84,34.86,37155.0,32.7055,32.7243,32.6961,32.7149,37155.0
2020-09-15 13:40:00,34.86,34.87,34.83,34.84,35265.0,32.7149,32.7243,32.6868,32.6961,35265.0
2020-09-15 13:45:00,34.84,34.84,34.78,34.81,122803.0,32.6961,32.6961,32.6398,32.668,122803.0
2020-09-15 13:50:00,34.82,34.85,34.81,34.84,39024.0,32.6774,32.7055,32.668,32.6961,39024.0
2020-09-15 13:55:00,34.84,34.85,34.81,34.84,44798.0,32.6961,32.7055,32.668,32.6961,44798.0
2020-09-15 14:00:00,34.84,34.87,34.8,34.86,62232.0,32.6961,32.7243,32.6586,32.7149,62232.0
2020-09-15 14:05:00,34.86,34.87,34.81,34.84,31880.0,32.7149,32.7243,32.668,32.6961,31880.0
2020-09-15 14:10:00,34.84,34.85,34.79,34.82,82871.0,32.6961,32.7055,32.6492,32.6774,82871.0
2020-09-15 14:15:00,34.83,34.83,34.79,34.82,31752.0,32.6868,32.6868,32.6492,32.6774,31752.0
2020-09-15 14:20:00,34.81,34.81,34.75,34.77,41760.0,32.668,32.668,32.6117,32.6305,41760.0
2020-09-15 14:25:00,34.76,34.8,34.74,34.77,77846.0,32.6211,32.6586,32.6023,32.6305,77846.0
2020-09-15 14:30:00,34.77,34.78,34.74,34.76,32902.0,32.6305,32.6398,32.6023,32.6211,32902.0
2020-09-15 14:35:00,34.76,34.79,34.73,34.75,55067.0,32.6211,32.6492,32.5929,32.6117,55067.0
2020-09-15 14:40:00,34.75,34.79,34.72,34.77,45544.0,32.6117,32.6492,32.5835,32.6305,45544.0
2020-09-15 14:45:00,34.77,34.78,34.72,34.75,89516.0,32.6305,32.6398,32.5835,32.6117,89516.0
2020-09-15 14:50:00,34.75,34.79,34.73,34.73,94345.0,32.6117,32.6492,32.5929,32.5929,94345.0
2020-09-15 14:55:00,34.73,34.79,34.73,34.77,47169.0,32.5929,32.6492,32.5929,32.6305,47169.0
2020-09-15 15:00:00,34.76,34.77,34.72,34.74,52972.0,32.6211,32.6305,32.5835,32.6023,52972.0
2020-09-15 15:05:00,34.75,34.75,34.7,34.7,66770.0,32.6117,32.6117,32.5648,32.5648,66770.0
2020-09-15 15:10:00,34.7,34.77,34.69,34.73,89524.0,32.5648,32.6305,32.5554,32.5929,89524.0
2020-09-15 15:15:00,34.73,34.84,34.73,34.84,85112.0,32.5929,32.6961,32.5929,32.6961,85112.0
2020-09-15 15:20:00,34.84,34.88,34.82,34.84,83718.0,32.6961,32.7337,32.6774,32.6961,83718.0
2020-09-15 15:25:00,34.85,34.87,34.81,34.82,108415.0,32.7055,32.7243,32.668,32.6774,108415.0
2020-09-15 15:30:00,34.82,34.84,34.79,34.81,164901.0,32.6774,32.6961,32.6492,32.668,164901.0
2020-09-15 15:35:00,34.8,34.86,34.76,34.8,211738.0,32.6586,32.7149,32.6211,32.6586,211738.0
2020-09-15 15:40:00,34.8,34.84,34.75,34.83,195140.0,32.6586,32.6961,32.6117,32.6868,195140.0
2020-09-15 15:45:00,34.84,34.84,34.78,34.83,203970.0,32.6961,32.6961,32.6398,32.6868,203970.0
2020-09-15 15:50:00,34.82,34.85,34.77,34.83,332705.0,32.6774,32.7055,32.6305,32.6868,332705.0
2020-09-15 15:55:00,34.82,34.85,34.75,34.75,605185.0,32.6774,32.7055,32.6117,32.6117,605185.0
2020-09-16 09:30:00,34.93,35.04,34.81,34.88,191492.0,32.7806,32.8838,32.668,32.7337,191492.0
2020-09-16 09:35:00,34.89,35.12,34.84,35.06,124613.0,32.7431,32.9589,32.6961,32.9026,124613.0
2020-09-16 09:40:00,35.06,35.06,34.92,34.96,55540.0,32.9026,32.9026,32.7712,32.8088,55540.0
2020-09-16 09:45:00,34.96,35.05,34.93,34.96,90123.0,32.8088,32.8932,32.7806,32.8088,90123.0
2020-09-16 09:50:00,34.96,35.15,34.95,35.12,68775.0,32.8088,32.9871,32.7994,32.9589,68775.0
2020-09-16 09:55:00,35.13,35.23,35.1,35.2,52415.0,32.9683,33.0621,32.9401,33.034,52415.0
2020-09-16 10:00:00,35.2,35.41,35.2,35.38,81715.0,33.034,33.2311,33.034,33.2029,81715.0
2020-09-16 10:05:00,35.38,35.45,35.33,35.42,60723.0,33.2029,33.2686,33.156,33.2405,60723.0
2020-09-16 10:10:00,35.44,35.56,35.42,35.53,80583.0,33.2592,33.3718,33.2405,33.3437,80583.0
2020-09-16 10:15:00,35.53,35.67,35.52,35.61,81512.0,33.3437,33.4751,33.3343,33.4188,81512.0
2020-09-16 10:20:00,35.6,35.68,35.58,35.67,66412.0,33.4094,33.4845,33.3906,33.4751,66412.0
2020-09-16 10:25:00,35.67,35.7,35.49,35.54,58197.0,33.4751,33.5032,33.3061,33.3531,58197.0
2020-09-16 10:30:00,35.54,35.59,35.49,35.56,56162.0,33.3531,33.4,33.3061,33.3718,56162.0
2020-09-16 10:35:00,35.56,35.61,35.53,35.59,78964.0,33.3718,33.4188,33.3437,33.4,78964.0
2020-09-16 10:40:00,35.59,35.63,35.55,35.59,83769.0,33.4,33.4375,33.3625,33.4,83769.0
2020-09-16 10:45:00,35.58,35.66,35.55,35.56,59555.0,33.3906,33.4657,33.3625,33.3718,59555.0
2020-09-16 10:50:00,35.56,35.68,35.54,35.66,33923.0,33.3718,33.4845,33.3531,33.4657,33923.0
2020-09-16 10:55:00,35.66,35.75,35.63,35.72,60420.0,33.4657,33.5502,33.4375,33.522,60420.0
2020-09-16 11:00:00,35.72,35.77,35.7,35.77,53302.0,33.522,33.5689,33.5032,33.5689,53302.0
2020-09-16 11:05:00,35.77,35.8,35.71,35.77,50444.0,33.5689,33.5971,33.5126,33.5689,50444.0
2020-09-16 11:10:00,35.77,35.8,35.66,35.66,70096.0,33.5689,33.5971,33.4657,33.4657,70096.0
2020-09-16 11:15:00,35.67,35.71,35.65,35.69,59349.0,33.4751,33.5126,33.4563,33.4938,59349.0
2020-09-16 11:20:00,35.69,35.71,35.65,35.68,55456.0,33.4938,33.5126,33.4563,33.4845,55456.0
2020-09-16 11:25:00,35.68,35.74,35.67,35.73,32286.0,33.4845,33.5408,33.4751,33.5314,32286.0
2020-09-16 11:30:00,35.73,35.73,35.6,35.66,46240.0,33.5314,33.5314,33.4094,33.4657,46240.0
2020-09-16 11:35:00,35.67,35.7,35.62,35.7,49387.0,33.4751,33.5032,33.4282,33.5032,49387.0
2020-09-16 11:40:00,35.7,35.79,35.7,35.75,71029.0,33.5032,33.5877,33.5032,33.5502,71029.0
2020-09-16 11:45:00,35.75,35.75,35.62,35.67,60499.0,33.5502,33.5502,33.4282,33.4751,60499.0
2020-09-16 11:50:00,35.67,35.74,35.65,35.74,33991.0,33.4751,33.5408,33.4563,33.5408,33991.0
2020-09-16 11:55:00,35.74,35.76,35.71,35.73,28102.0,33.5408,33.5595,33.5126,33.5314,28102.0
2020-09-16 12:00:00,35.73,35.74,35.67,35.7,43044.0,33.5314,33.5408,33.4751,33.5032,43044.0
2020-09-16 12:05:00,35.7,35.71,35.68,35.69,23922.0,33.5032,33.5126,33.4845,33.4938,23922.0
2020-09-16 12:10:00,35.68,35.73,35.68,35.72,27047.0,33.4845,33.5314,33.4845,33.522,27047.0
2020-09-16 12:15:00,35.72,35.72,35.68,35.7,26900.0,33.522,33.522,33.4845,33.5032,26900.0
2020-09-16 12:20:00,35.7,35.8,35.7,35.79,39350.0,33.5032,33.5971,33.5032,33.5877,39350.0
2020-09-16 12:25:00,35.79,35.82,35.77,35.8,30039.0,33.5877,33.6158,33.5689,33.5971,30039.0
2020-09-16 12:30:00,35.8,35.81,35.76,35.76,44043.0,33.5971,33.6065,33.5595,33.5595,44043.0
2020-09-16 12:35:00,35.77,35.79,35.74,35.77,32380.0,33.5689,33.5877,33.5408,33.5689,32380.0
2020-09-16 12:40:00,35.76,35.82,35.76,35.81,33330.0,33.5595,33.6158,33.5595,33.6065,33330.0
2020-09-16 12:45:00,35.81,35.87,35.81,35.84,38154.0,33.6065,33.6628,33.6065,33.6346,38154.0
2020-09-16 12:50:00,35.84,35.87,35.83,35.83,25669.0,33.6346,33.6628,33.6252,33.6252,25669.0
2020-09-16 12:55:00,35.83,35.87,35.8,35.81,47182.0,33.6252,33.6628,33.5971,33.6065,47182.0
2020-09-16 13:00:00,35.82,35.83,35.78,35.8,29490.0,33.6158,33.6252,33.5783,33.5971,29490.0
2020-09-16 13:05:00,35.79,35.8,35.77,35.8,26633.0,33.5877,33.5971,33.5689,33.5971,26633.0
2020-09-16 13:10:00,35.79,35.83,35.79,35.8,25375.0,33.5877,33.6252,33.5877,33.5971,25375.0
2020-09-16 13:15:00,35.8,35.9,35.8,35.9,40915.0,33.5971,33.6909,33.5971,33.6909,40915.0
2020-09-16 13:20:00,35.9,35.93,35.88,35.9,32530.0,33.6909,33.7191,33.6722,33.6909,32530.0
2020-09-16 13:25:00,35.89,35.92,35.86,35.88,42385.0,33.6815,33.7097,33.6534,33.6722,42385.0
2020-09-16 13:30:00,35.88,35.91,35.86,35.9,37606.0,33.6722,33.7003,33.6534,33.6909,37606.0
2020-09-16 13:35:00,35.9,35.91,35.86,35.89,38152.0,33.6909,33.7003,33.6534,33.6815,38152.0
2020-09-16 13:40:00,35.89,35.93,35.87,35.93,37331.0,33.6815,33.7191,33.6628,33.7191,37331.0
2020-09-16 13:45:00,35.93,36.03,35.92,35.96,52139.0,33.7191,33.8129,33.7097,33.7472,52139.0
2020-09-16 13:50:00,35.95,35.96,35.92,35.94,31970.0,33.7378,33.7472,33.7097,33.7285,31970.0
2020-09-16 13:55:00,35.95,35.96,35.77,35.88,42304.0,33.7378,33.7472,33.5689,33.6722,42304.0
2020-09-16 14:00:00,35.87,35.99,35.85,35.88,71841.0,33.6628,33.7754,33.644,33.6722,71841.0
2020-09-16 14:05:00,35.87,35.94,35.82,35.86,121515.0,33.6628,33.7285,33.6158,33.6534,121515.0
2020-09-16 14:10:00,35.86,35.86,35.78,35.82,84564.0,33.6534,33.6534,33.5783,33.6158,84564.0
2020-09-16 14:15:00,35.82,35.98,35.82,35.91,67116.0,33.6158,33.766,33.6158,33.7003,67116.0
2020-09-16 14:20:00,35.9,35.98,35.87,35.9,94850.0,33.6909,33.766,33.6628,33.6909,94850.0
2020-09-16 14:25:00,35.89,35.92,35.87,35.91,55833.0,33.6815,33.7097,33.6628,33.7003,55833.0
2020-09-16 14:30:00,35.91,35.96,35.9,35.95,53737.0,33.7003,33.7472,33.6909,33.7378,53737.0
2020-09-16 14:35:00,35.94,36.0,35.91,35.98,58898.0,33.7285,33.7848,33.7003,33.766,58898.0
2020-09-16 14:40:00,35.98,36.02,35.92,35.94,54793.0,33.766,33.8035,33.7097,33.7285,54793.0
2020-09-16 14:45:00,35.95,36.06,35.95,36.05,59069.0,33.7378,33.8411,33.7378,33.8317,59069.0
2020-09-16 14:50:00,36.05,36.07,35.94,35.96,57570.0,33.8317,33.8505,33.7285,33.7472,57570.0
2020-09-16 14:55:00,35.94,35.97,35.87,35.91,59443.0,33.7285,33.7566,33.6628,33.7003,59443.0
2020-09-16 15:00:00,35.92,35.99,35.89,35.98,82968.0,33.7097,33.7754,33.6815,33.766,82968.0
2020-09-16 15:05:00,35.98,35.98,35.91,35.92,225553.0,33.766,33.766,33.7003,33.7097,225553.0
2020-09-16 15:10:00,35.93,35.99,35.8,35.97,149109.0,33.7191,33.7754,33.5971,33.7566,149109.0
2020-09-16 15:15:00,35.97,35.98,35.9,35.98,85155.0,33.7566,33.766,33.6909,33.766,85155.0
2020-09-16 15:20:00,35.98,36.05,35.94,35.97,80489.0,33.766,33.8317,33.7285,33.7566,80489.0
2020-09-16 15:25:00,35.97,36.04,35.95,35.97,76887.0,33.7566,33.8223,33.7378,33.7566,76887.0
2020-09-16 15:30:00,35.97,35.98,35.84,35.98,141213.0,33.7566,33.766,33.6346,33.766,141213.0
2020-09-16 15:35:00,35.99,36.04,35.96,36.0,156628.0,33.7754,33.8223,33.7472,33.7848,156628.0
2020-09-16 15:40:00,35.99,36.02,35.93,36.0,112865.0,33.7754,33.8035,33.7191,33.7848,112865.0
2020-09-16 15:45:00,36.01,36.08,35.97,35.98,176619.0,33.7942,33.8598,33.7566,33.766,176619.0
2020-09-16 15:50:00,35.98,36.03,35.84,35.9,239083.0,33.766,33.8129,33.6346,33.6909,239083.0
2020-09-16 15:55:00,35.89,35.89,35.73,35.78,692255.0,33.6815,33.6815,33.5314,33.5783,692255.0
2020-09-17 09:30:00,35.14,35.27,35.06,35.27,162387.0,32.9777,33.0997,32.9026,33.0997,162387.0
2020-09-17 09:35:00,35.3,35.45,35.22,35.45,82172.0,33.1278,33.2686,33.0528,33.2686,82172.0
2020-09-17 09:40:00,35.49,35.53,35.41,35.44,111802.0,33.3061,33.3437,33.2311,33.2592,111802.0
2020-09-17 09:45:00,35.44,35.6,35.36,35.57,107425.0,33.2592,33.4094,33.1841,33.3812,107425.0
2020-09-17 09:50:00,35.55,35.73,35.53,35.67,74882.0,33.3625,33.5314,33.3437,33.4751,74882.0
2020-09-17 09:55:00,35.65,35.78,35.61,35.77,80406.0,33.4563,33.5783,33.4188,33.5689,80406.0
2020-09-17 10:00:00,35.78,35.9,35.73,35.9,168825.0,33.5783,33.6909,33.5314,33.6909,168825.0
2020-09-17 10:05:00,35.91,36.04,35.91,35.98,227825.0,33.7003,33.8223,33.7003,33.766,227825.0
2020-09-17 10:10:00,35.98,36.07,35.88,35.9,96412.0,33.766,33.8505,33.6722,33.6909,96412.0
2020-09-17 10:15:00,35.9,35.92,35.79,35.84,81720.0,33.6909,33.7097,33.5877,33.6346,81720.0
2020-09-17 10:20:00,35.85,35.93,35.83,35.88,66418.0,33.644,33.7191,33.6252,33.6722,66418.0
2020-09-17 10:25:00,35.88,35.88,35.78,35.82,70480.0,33.6722,33.6722,33.5783,33.6158,70480.0
2020-09-17 10:30:00,35.82,35.86,35.69,35.8,65416.0,33.6158,33.6534,33.4938,33.5971,65416.0
2020-09-17 10:35:00,35.8,35.82,35.74,35.81,48681.0,33.5971,33.6158,33.5408,33.6065,48681.0
2020-09-17 10:40:00,35.8,35.93,35.8,35.89,72077.0,33.5971,33.7191,33.5971,33.6815,72077.0
2020-09-17 10:45:00,35.89,35.97,35.89,35.95,102803.0,33.6815,33.7566,33.6815,33.7378,102803.0
2020-09-17 10:50:00,35.95,35.99,35.91,35.96,90448.0,33.7378,33.7754,33.7003,33.7472,90448.0
2020-09-17 10:55:00,35.95,35.97,35.92,35.93,49780.0,33.7378,33.7566,33.7097,33.7191,49780.0
2020-09-17 11:00:00,35.93,36.03,35.92,36.01,38210.0,33.7191,33.8129,33.7097,33.7942,38210.0
2020-09-17 11:05:00,36.02,36.02,35.94,35.96,71837.0,33.8035,33.8035,33.7285,33.7472,71837.0
2020-09-17 11:10:00,35.96,35.98,35.94,35.96,53386.0,33.7472,33.766,33.7285,33.7472,53386.0
2020-09-17 11:15:00,35.96,35.96,35.88,35.93,54278.0,33.7472,33.7472,33.6722,33.7191,54278.0
2020-09-17 11:20:00,35.93,35.97,35.9,35.93,20509.0,33.7191,33.7566,33.6909,33.7191,20509.0
2020-09-17 11:25:00,35.92,35.92,35.81,35.82,41577.0,33.7097,33.7097,33.6065,33.6158,41577.0
2020-09-17 11:30:00,35.81,35.86,35.8,35.84,38111.0,33.6065,33.6534,33.5971,33.6346,38111.0
2020-09-17 11:35:00,35.85,35.89,35.81,35.85,24406.0,33.644,33.6815,33.6065,33.644,24406.0
2020-09-17 11:40:00,35.86,35.88,35.79,35.83,29923.0,33.6534,33.6722,33.5877,33.6252,29923.0
2020-09-17 11:45:00,35.82,35.84,35.78,35.82,30672.0,33.6158,33.6346,33.5783,33.6158,30672.0
2020-09-17 11:50:00,35.81,35.83,35.75,35.8,43322.0,33.6065,33.6252,33.5502,33.5971,43322.0
2020-09-17 11:55:00,35.8,35.85,35.79,35.83,74498.0,33.5971,33.644,33.5877,33.6252,74498.0
2020-09-17 12:00:00,35.83,35.87,35.8,35.85,32327.0,33.6252,33.6628,33.5971,33.644,32327.0
2020-09-17 12:05:00,35.85,35.87,35.84,35.84,53321.0,33.644,33.6628,33.6346,33.6346,53321.0
2020-09-17 12:10:00,35.85,35.86,35.84,35.85,33758.0,33.644,33.6534,33.6346,33.644,33758.0
2020-09-17 12:15:00,35.85,35.86,35.6,35.64,86582.0,33.644,33.6534,33.4094,33.4469,86582.0
2020-09-17 12:20:00,35.65,35.69,35.59,35.63,38021.0,33.4563,33.4938,33.4,33.4375,38021.0
2020-09-17 12:25:00,35.64,35.68,35.59,35.66,46220.0,33.4469,33.4845,33.4,33.4657,46220.0
2020-09-17 12:30:00,35.65,35.65,35.59,35.62,45276.0,33.4563,33.4563,33.4,33.4282,45276.0
2020-09-17 12:35:00,35.62,35.76,35.61,35.76,50466.0,33.4282,33.5595,33.4188,33.5595,50466.0
2020-09-17 12:40:00,35.75,35.81,35.73,35.76,38838.0,33.5502,33.6065,33.5314,33.5595,38838.0
2020-09-17 12:45:00,35.76,35.84,35.73,35.79,84020.0,33.5595,33.6346,33.5314,33.5877,84020.0
2020-09-17 12:50:00,35.78,35.86,35.76,35.86,38263.0,33.5783,33.6534,33.5595,33.6534,38263.0
2020-09-17 12:55:00,35.86,35.91,35.86,35.89,49680.0,33.6534,33.7003,33.6534,33.6815,49680.0
2020-09-17 13:00:00,35.89,35.89,35.78,35.79,46186.0,33.6815,33.6815,33.5783,33.5877,46186.0
2020-09-17 13:05:00,35.77,35.79,35.69,35.69,28596.0,33.5689,33.5877,33.4938,33.4938,28596.0
2020-09-17 13:10:00,35.69,35.73,35.68,35.71,21047.0,33.4938,33.5314,33.4845,33.5126,21047.0
2020-09-17 13:15:00,35.71,35.74,35.63,35.67,23020.0,33.5126,33.5408,33.4375,33.4751,23020.0
2020-09-17 13:20:00,35.67,35.73,35.66,35.7,20904.0,33.4751,33.5314,33.4657,33.5032,20904.0
2020-09-17 13:25:00,35.7,35.71,35.61,35.62,29517.0,33.5032,33.5126,33.4188,33.4282,29517.0
2020-09-17 13:30:00,35.62,35.65,35.58,35.65,46650.0,33.4282,33.4563,33.3906,33.4563,46650.0
2020-09-17 13:35:00,35.65,35.67,35.61,35.66,35376.0,33.4563,33.4751,33.4188,33.4657,35376.0
2020-09-17 13:40:00,35.68,35.68,35.63,35.65,34341.0,33.4845,33.4845,33.4375,33.4563,34341.0
2020-09-17 13:45:00,35.65,35.67,35.62,35.67,21188.0,33.4563,33.4751,33.4282,33.4751,21188.0
2020-09-17 13:50:00,35.66,35.68,35.64,35.65,22163.0,33.4657,33.4845,33.4469,33.4563,22163.0
2020-09-17 13:55:00,35.66,35.69,35.64,35.69,22465.0,33.4657,33.4938,33.4469,33.4938,22465.0
2020-09-17 14:00:00,35.69,35.75,35.64,35.75,35789.0,33.4938,33.5502,33.4469,33.5502,35789.0
2020-09-17 14:05:00,35.75,35.77,35.71,35.72,30510.0,33.5502,33.5689,33.5126,33.522,30510.0
2020-09-17 14:10:00,35.72,35.79,35.71,35.78,66622.0,33.522,33.5877,33.5126,33.5783,66622.0
2020-09-17 14:15:00,35.79,35.82,35.75,35.76,37245.0,33.5877,33.6158,33.5502,33.5595,37245.0
2020-09-17 14:20:00,35.76,35.8,35.75,35.76,55020.0,33.5595,33.5971,33.5502,33.5595,55020.0
2020-09-17 14:25:00,35.77,35.8,35.73,35.74,36657.0,33.5689,33.5971,33.5314,33.5408,36657.0
2020-09-17 14:30:00,35.74,35.77,35.73,35.73,51475.0,33.5408,33.5689,33.5314,33.5314,51475.0
2020-09-17 14:35:00,35.73,35.75,35.7,35.73,39281.0,33.5314,33.5502,33.5032,33.5314,39281.0
2020-09-17 14:40:00,35.73,35.79,35.72,35.79,44352.0,33.5314,33.5877,33.522,33.5877,44352.0
2020-09-17 14:45:00,35.77,35.81,35.75,35.78,33460.0,33.5689,33.6065,33.5502,33.5783,33460.0
2020-09-17 14:50:00,35.79,35.79,35.74,35.77,25046.0,33.5877,33.5877,33.5408,33.5689,25046.0
2020-09-17 14:55:00,35.77,35.78,35.68,35.69,36145.0,33.5689,33.5783,33.4845,33.4938,36145.0
2020-09-17 15:00:00,35.69,35.7,35.58,35.61,38995.0,33.4938,33.5032,33.3906,33.4188,38995.0
2020-09-17 15:05:00,35.6,35.62,35.57,35.6,40195.0,33.4094,33.4282,33.3812,33.4094,40195.0
2020-09-17 15:10:00,35.61,35.67,35.6,35.64,39834.0,33.4188,33.4751,33.4094,33.4469,39834.0
2020-09-17 15:15:00,35.63,35.64,35.52,35.52,79129.0,33.4375,33.4469,33.3343,33.3343,79129.0
2020-09-17 15:20:00,35.52,35.55,35.46,35.47,86767.0,33.3343,33.3625,33.278,33.2874,86767.0
2020-09-17 15:25:00,35.46,35.55,35.45,35.54,66089.0,33.278,33.3625,33.2686,33.3531,66089.0
2020-09-17 15:30:00,35.53,35.65,35.52,35.62,104008.0,33.3437,33.4563,33.3343,33.4282,104008.0
2020-09-17 15:35:00,35.62,35.69,35.61,35.69,78495.0,33.4282,33.4938,33.4188,33.4938,78495.0
2020-09-17 15:40:00,35.69,35.72,35.61,35.63,66652.0,33.4938,33.522,33.4188,33.4375,66652.0
2020-09-17 15:45:00,35.63,35.66,35.57,35.64,77029.0,33.4375,33.4657,33.3812,33.4469,77029.0
2020-09-17 15:50:00,35.64,35.8,35.63,35.76,332116.0,33.4469,33.5971,33.4375,33.5595,332116.0
2020-09-17 15:55:00,35.76,35.83,35.71,35.81,419786.0,33.5595,33.6252,33.5126,33.6065,419786.0
2020-09-18 09:30:00,35.61,36.08,35.61,36.04,896885.0,33.4188,33.8598,33.4188,33.8223,896885.0
2020-09-18 09:35:00,36.03,36.14,35.95,36.09,76043.0,33.8129,33.9162,33.7378,33.8692,76043.0
2020-09-18 09:40:00,36.08,36.14,36.01,36.04,73326.0,33.8598,33.9162,33.7942,33.8223,73326.0
2020-09-18 09:45:00,36.05,36.18,36.05,36.16,59631.0,33.8317,33.9537,33.8317,33.9349,59631.0
2020-09-18 09:50:00,36.16,36.17,36.02,36.06,80020.0,33.9349,33.9443,33.8035,33.8411,80020.0
2020-09-18 09:55:00,36.07,36.18,36.04,36.15,61363.0,33.8505,33.9537,33.8223,33.9255,61363.0
2020-09-18 10:00:00,36.14,36.34,36.14,36.22,114867.0,33.9162,34.1038,33.9162,33.9912,114867.0
2020-09-18 10:05:00,36.23,36.45,36.21,36.44,83546.0,34.0006,34.2071,33.9818,34.1977,83546.0
2020-09-18 10:10:00,36.44,36.54,36.44,36.51,106131.0,34.1977,34.2915,34.1977,34.2634,106131.0
2020-09-18 10:15:00,36.52,36.53,36.38,36.43,75194.0,34.2728,34.2822,34.1414,34.1883,75194.0
2020-09-18 10:20:00,36.43,36.45,36.3,36.31,73094.0,34.1883,34.2071,34.0663,34.0757,73094.0
2020-09-18 10:25:00,36.32,36.34,36.21,36.22,68981.0,34.0851,34.1038,33.9818,33.9912,68981.0
2020-09-18 10:30:00,36.22,36.28,36.19,36.26,59265.0,33.9912,34.0475,33.9631,34.0288,59265.0
2020-09-18 10:35:00,36.26,36.27,36.18,36.25,64698.0,34.0288,34.0382,33.9537,34.0194,64698.0
2020-09-18 10:40:00,36.25,36.29,36.21,36.23,40412.0,34.0194,34.0569,33.9818,34.0006,40412.0
2020-09-18 10:45:00,36.22,36.26,36.18,36.25,34563.0,33.9912,34.0288,33.9537,34.0194,34563.0
2020-09-18 10:50:00,36.26,36.33,36.17,36.18,51241.0,34.0288,34.0945,33.9443,33.9537,51241.0
2020-09-18 10:55:00,36.18,36.25,36.18,36.22,42827.0,33.9537,34.0194,33.9537,33.9912,42827.0
2020-09-18 11:00:00,36.21,36.31,36.2,36.29,41269.0,33.9818,34.0757,33.9725,34.0569,41269.0
2020-09-18 11:05:00,36.3,36.32,36.24,36.25,31518.0,34.0663,34.0851,34.01,34.0194,31518.0
2020-09-18 11:10:00,36.24,36.29,36.22,36.24,43027.0,34.01,34.0569,33.9912,34.01,43027.0
2020-09-18 11:15:00,36.24,36.26,36.11,36.14,32855.0,34.01,34.0288,33.888,33.9162,32855.0
2020-09-18 11:20:00,36.14,36.22,36.12,36.19,50572.0,33.9162,33.9912,33.8974,33.9631,50572.0
2020-09-18 11:25:00,36.19,36.25,36.17,36.17,31929.0,33.9631,34.0194,33.9443,33.9443,31929.0
2020-09-18 11:30:00,36.18,36.2,36.14,36.14,37848.0,33.9537,33.9725,33.9162,33.9162,37848.0
2020-09-18 11:35:00,36.14,36.22,36.13,36.21,35180.0,33.9162,33.9912,33.9068,33.9818,35180.0
2020-09-18 11:40:00,36.22,36.29,36.2,36.22,33953.0,33.9912,34.0569,33.9725,33.9912,33953.0
2020-09-18 11:45:00,36.22,36.3,36.22,36.27,32776.0,33.9912,34.0663,33.9912,34.0382,32776.0
2020-09-18 11:50:00,36.27,36.3,36.19,36.2,23823.0,34.0382,34.0663,33.9631,33.9725,23823.0
2020-09-18 11:55:00,36.2,36.26,36.2,36.23,35439.0,33.9725,34.0288,33.9725,34.0006,35439.0
2020-09-18 12:00:00,36.23,36.25,36.19,36.2,40229.0,34.0006,34.0194,33.9631,33.9725,40229.0
2020-09-18 12:05:00,36.2,36.21,36.15,36.16,34066.0,33.9725,33.9818,33.9255,33.9349,34066.0
2020-09-18 12:10:00,36.16,36.2,36.14,36.17,40484.0,33.9349,33.9725,33.9162,33.9443,40484.0
2020-09-18 12:15:00,36.17,36.19,36.12,36.12,39425.0,33.9443,33.9631,33.8974,33.8974,39425.0
2020-09-18 12:20:00,36.13,36.19,36.12,36.19,44947.0,33.9068,33.9631,33.8974,33.9631,44947.0
2020-09-18 12:25:00,36.19,36.22,36.16,36.18,44946.0,33.9631,33.9912,33.9349,33.9537,44946.0
2020-09-18 12:30:00,36.18,36.18,36.09,36.11,45665.0,33.9537,33.9537,33.8692,33.888,45665.0
2020-09-18 12:35:00,36.11,36.15,36.11,36.14,39730.0,33.888,33.9255,33.888,33.9162,39730.0
2020-09-18 12:40:00,36.14,36.14,36.08,36.09,41524.0,33.9162,33.9162,33.8598,33.8692,41524.0
2020-09-18 12:45:00,36.1,36.12,36.07,36.08,23245.0,33.8786,33.8974,33.8505,33.8598,23245.0
2020-09-18 12:50:00,36.08,36.09,36.03,36.07,43630.0,33.8598,33.8692,33.8129,33.8505,43630.0
2020-09-18 12:55:00,36.06,36.09,36.05,36.09,42228.0,33.8411,33.8692,33.8317,33.8692,42228.0
2020-09-18 13:00:00,36.08,36.12,36.04,36.11,32647.0,33.8598,33.8974,33.8223,33.888,32647.0
2020-09-18 13:05:00,36.1,36.11,36.06,36.07,32640.0,33.8786,33.888,33.8411,33.8505,32640.0
2020-09-18 13:10:00,36.07,36.09,36.01,36.09,35611.0,33.8505,33.8692,33.7942,33.8692,35611.0
2020-09-18 13:15:00,36.09,36.09,35.99,36.01,51443.0,33.8692,33.8692,33.7754,33.7942,51443.0
2020-09-18 13:20:00,36.01,36.05,36.01,36.04,37634.0,33.7942,33.8317,33.7942,33.8223,37634.0
2020-09-18 13:25:00,36.04,36.04,35.92,35.93,47709.0,33.8223,33.8223,33.7097,33.7191,47709.0
2020-09-18 13:30:00,35.93,35.94,35.84,35.92,66108.0,33.7191,33.7285,33.6346,33.7097,66108.0
2020-09-18 13:35:00,35.91,35.94,35.84,35.87,44773.0,33.7003,33.7285,33.6346,33.6628,44773.0
2020-09-18 13:40:00,35.88,35.9,35.84,35.87,38690.0,33.6722,33.6909,33.6346,33.6628,38690.0
2020-09-18 13:45:00,35.87,35.89,35.83,35.84,34038.0,33.6628,33.6815,33.6252,33.6346,34038.0
2020-09-18 13:50:00,35.84,35.87,35.82,35.85,29961.0,33.6346,33.6628,33.6158,33.644,29961.0
2020-09-18 13:55:00,35.86,35.91,35.83,35.91,37198.0,33.6534,33.7003,33.6252,33.7003,37198.0
2020-09-18 14:00:00,35.91,35.92,35.86,35.9,36648.0,33.7003,33.7097,33.6534,33.6909,36648.0
2020-09-18 14:05:00,35.9,35.98,35.9,35.98,40363.0,33.6909,33.766,33.6909,33.766,40363.0
2020-09-18 14:10:00,35.97,36.03,35.96,36.03,30838.0,33.7566,33.8129,33.7472,33.8129,30838.0
2020-09-18 14:15:00,36.02,36.04,35.96,35.97,55956.0,33.8035,33.8223,33.7472,33.7566,55956.0
2020-09-18 14:20:00,35.97,36.0,35.92,35.94,49950.0,33.7566,33.7848,33.7097,33.7285,49950.0
2020-09-18 14:25:00,35.94,35.98,35.92,35.95,45389.0,33.7285,33.766,33.7097,33.7378,45389.0
2020-09-18 14:30:00,35.95,35.97,35.89,35.91,38574.0,33.7378,33.7566,33.6815,33.7003,38574.0
2020-09-18 14:35:00,35.92,35.93,35.87,35.89,83257.0,33.7097,33.7191,33.6628,33.6815,83257.0
2020-09-18 14:40:00,35.89,35.94,35.87,35.9,30215.0,33.6815,33.7285,33.6628,33.6909,30215.0
2020-09-18 14:45:00,35.9,35.97,35.9,35.97,54381.0,33.6909,33.7566,33.6909,33.7566,54381.0
2020-09-18 14:50:00,35.97,35.98,35.92,35.95,38245.0,33.7566,33.766,33.7097,33.7378,38245.0
2020-09-18 14:55:00,35.95,35.97,35.91,35.94,47312.0,33.7378,33.7566,33.7003,33.7285,47312.0
2020-09-18 15:00:00,35.95,35.98,35.93,35.97,37343.0,33.7378,33.766,33.7191,33.7566,37343.0
2020-09-18 15:05:00,35.98,35.98,35.93,35.94,44249.0,33.766,33.766,33.7191,33.7285,44249.0
2020-09-18 15:10:00,35.94,35.98,35.9,35.9,33531.0,33.7285,33.766,33.6909,33.6909,33531.0
2020-09-18 15:15:00,35.91,35.94,35.88,35.9,42283.0,33.7003,33.7285,33.6722,33.6909,42283.0
2020-09-18 15:20:00,35.91,35.94,35.88,35.94,39429.0,33.7003,33.7285,33.6722,33.7285,39429.0
2020-09-18 15:25:00,35.94,35.99,35.93,35.98,48524.0,33.7285,33.7754,33.7191,33.766,48524.0
2020-09-18 15:30:00,35.98,36.03,35.92,35.97,61385.0,33.766,33.8129,33.7097,33.7566,61385.0
2020-09-18 15:35:00,35.97,36.0,35.93,35.97,95119.0,33.7566,33.7848,33.7191,33.7566,95119.0
2020-09-18 15:40:00,35.97,36.0,35.91,35.91,100140.0,33.7566,33.7848,33.7003,33.7003,100140.0
2020-09-18 15:45:00,35.92,35.96,35.89,35.93,100738.0,33.7097,33.7472,33.6815,33.7191,100738.0
2020-09-18 15:50:00,35.92,36.01,35.87,36.01,363686.0,33.7097,33.7942,33.6628,33.7942,363686.0
2020-09-18 15:55:00,36.0,36.07,35.97,36.03,576513.0,33.7848,33.8505,33.7566,33.8129,576513.0
2020-09-21 09:30:00,35.14,35.33,35.07,35.28,283466.0,32.9777,33.156,32.912,33.1091,283466.0
2020-09-21 09:35:00,35.3,35.5,35.14,35.47,108884.0,33.1278,33.3155,32.9777,33.2874,108884.0
2020-09-21 09:40:00,35.46,35.68,35.42,35.56,128057.0,33.278,33.4845,33.2405,33.3718,128057.0
2020-09-21 09:45:00,35.55,35.76,35.51,35.66,161999.0,33.3625,33.5595,33.3249,33.4657,161999.0
2020-09-21 09:50:00,35.66,35.72,35.6,35.66,116076.0,33.4657,33.522,33.4094,33.4657,116076.0
2020-09-21 09:55:00,35.68,35.83,35.55,35.81,81235.0,33.4845,33.6252,33.3625,33.6065,81235.0
2020-09-21 10:00:00,35.8,35.92,35.71,35.83,127414.0,33.5971,33.7097,33.5126,33.6252,127414.0
2020-09-21 10:05:00,35.83,35.83,35.72,35.74,142365.0,33.6252,33.6252,33.522,33.5408,142365.0
2020-09-21 10:10:00,35.75,35.77,35.52,35.53,44288.0,33.5502,33.5689,33.3343,33.3437,44288.0
2020-09-21 10:15:00,35.52,35.53,35.3,35.3,81390.0,33.3343,33.3437,33.1278,33.1278,81390.0
2020-09-21 10:20:00,35.29,35.3,35.12,35.2,75968.0,33.1185,33.1278,32.9589,33.034,75968.0
2020-09-21 10:25:00,35.19,35.2,35.09,35.16,91440.0,33.0246,33.034,32.9308,32.9965,91440.0
2020-09-21 10:30:00,35.16,35.16,35.01,35.04,118058.0,32.9965,32.9965,32.8557,32.8838,118058.0
2020-09-21 10:35:00,35.05,35.09,34.96,35.01,93232.0,32.8932,32.9308,32.8088,32.8557,93232.0
2020-09-21 10:40:00,35.0,35.01,34.9,35.01,159656.0,32.8463,32.8557,32.7525,32.8557,159656.0
2020-09-21 10:45:00,35.0,35.02,34.83,34.91,135903.0,32.8463,32.8651,32.6868,32.7618,135903.0
2020-09-21 10:50:00,34.9,35.01,34.89,35.0,52232.0,32.7525,32.8557,32.7431,32.8463,52232.0
2020-09-21 10:55:00,34.99,35.01,34.9,34.95,38541.0,32.8369,32.8557,32.7525,32.7994,38541.0
2020-09-21 11:00:00,34.94,35.01,34.9,34.99,48751.0,32.79,32.8557,32.7525,32.8369,48751.0
2020-09-21 11:05:00,35.0,35.02,34.86,34.89,88431.0,32.8463,32.8651,32.7149,32.7431,88431.0
2020-09-21 11:10:00,34.9,34.91,34.83,34.85,170398.0,32.7525,32.7618,32.6868,32.7055,170398.0
2020-09-21 11:15:00,34.84,34.88,34.78,34.8,214395.0,32.6961,32.7337,32.6398,32.6586,214395.0
2020-09-21 11:20:00,34.81,34.82,34.71,34.78,152485.0,32.668,32.6774,32.5741,32.6398,152485.0
2020-09-21 11:25:00,34.78,34.82,34.74,34.81,123369.0,32.6398,32.6774,32.6023,32.668,123369.0
2020-09-21 11:30:00,34.81,34.82,34.66,34.68,99690.0,32.668,32.6774,32.5272,32.546,99690.0
2020-09-21 11:35:00,34.69,34.84,34.69,34.82,169510.0,32.5554,32.6961,32.5554,32.6774,169510.0
2020-09-21 11:40:00,34.83,34.92,34.8,34.81,200605.0,32.6868,32.7712,32.6586,32.668,200605.0
2020-09-21 11:45:00,34.82,34.87,34.75,34.82,132565.0,32.6774,32.7243,32.6117,32.6774,132565.0
2020-09-21 11:50:00,34.82,34.94,34.81,34.92,120733.0,32.6774,32.79,32.668,32.7712,120733.0
2020-09-21 11:55:00,34.92,34.93,34.84,34.84,93467.0,32.7712,32.7806,32.6961,32.6961,93467.0
2020-09-21 12:00:00,34.84,34.95,34.81,34.92,124244.0,32.6961,32.7994,32.668,32.7712,124244.0
2020-09-21 12:05:00,34.93,34.97,34.89,34.89,41273.0,32.7806,32.8181,32.7431,32.7431,41273.0
2020-09-21 12:10:00,34.89,34.9,34.84,34.86,93367.0,32.7431,32.7525,32.6961,32.7149,93367.0
2020-09-21 12:15:00,34.86,34.86,34.8,34.85,52717.0,32.7149,32.7149,32.6586,32.7055,52717.0
2020-09-21 12:20:00,34.85,34.86,34.81,34.85,42458.0,32.7055,32.7149,32.668,32.7055,42458.0
2020-09-21 12:25:00,34.86,34.9,34.83,34.86,148457.0,32.7149,32.7525,32.6868,32.7149,148457.0
2020-09-21 12:30:00,34.85,34.89,34.7,34.7,97405.0,32.7055,32.7431,32.5648,32.5648,97405.0
2020-09-21 12:35:00,34.71,34.73,34.63,34.64,106065.0,32.5741,32.5929,32.4991,32.5085,106065.0
2020-09-21 12:40:00,34.64,34.68,34.57,34.57,46762.0,32.5085,32.546,32.4428,32.4428,46762.0
2020-09-21 12:45:00,34.57,34.59,34.52,34.54,55293.0,32.4428,32.4615,32.3958,32.4146,55293.0
2020-09-21 12:50:00,34.53,34.57,34.5,34.52,56536.0,32.4052,32.4428,32.3771,32.3958,56536.0
2020-09-21 12:55:00,34.53,34.58,34.5,34.57,34117.0,32.4052,32.4521,32.3771,32.4428,34117.0
2020-09-21 13:00:00,34.58,34.62,34.52,34.61,42598.0,32.4521,32.4897,32.3958,32.4803,42598.0
2020-09-21 13:05:00,34.61,34.66,34.58,34.65,48416.0,32.4803,32.5272,32.4521,32.5178,48416.0
2020-09-21 13:10:00,34.66,34.68,34.61,34.68,30817.0,32.5272,32.546,32.4803,32.546,30817.0
2020-09-21 13:15:00,34.67,34.75,34.66,34.71,43640.0,32.5366,32.6117,32.5272,32.5741,43640.0
2020-09-21 13:20:00,34.71,34.78,34.71,34.77,28941.0,32.5741,32.6398,32.5741,32.6305,28941.0
2020-09-21 13:25:00,34.76,34.84,34.75,34.84,46558.0,32.6211,32.6961,32.6117,32.6961,46558.0
2020-09-21 13:30:00,34.84,34.87,34.8,34.84,66022.0,32.6961,32.7243,32.6586,32.6961,66022.0
2020-09-21 13:35:00,34.83,34.87,34.8,34.86,29732.0,32.6868,32.7243,32.6586,32.7149,29732.0
2020-09-21 13:40:00,34.86,34.87,34.81,34.83,39828.0,32.7149,32.7243,32.668,32.6868,39828.0
2020-09-21 13:45:00,34.82,34.9,34.81,34.9,181005.0,32.6774,32.7525,32.668,32.7525,181005.0
2020-09-21 13:50:00,34.9,34.94,34.87,34.88,142734.0,32.7525,32.79,32.7243,32.7337,142734.0
2020-09-21 13:55:00,34.88,34.91,34.87,34.91,102586.0,32.7337,32.7618,32.7243,32.7618,102586.0
2020-09-21 14:00:00,34.9,34.91,34.85,34.88,80077.0,32.7525,32.7618,32.7055,32.7337,80077.0
2020-09-21 14:05:00,34.88,34.88,34.81,34.84,121803.0,32.7337,32.7337,32.668,32.6961,121803.0
2020-09-21 14:10:00,34.84,34.85,34.78,34.82,70654.0,32.6961,32.7055,32.6398,32.6774,70654.0
2020-09-21 14:15:00,34.82,34.89,34.8,34.83,74045.0,32.6774,32.7431,32.6586,32.6868,74045.0
2020-09-21 14:20:00,34.84,34.91,34.82,34.91,38499.0,32.6961,32.7618,32.6774,32.7618,38499.0
2020-09-21 14:25:00,34.91,35.0,34.9,34.92,42562.0,32.7618,32.8463,32.7525,32.7712,42562.0
2020-09-21 14:30:00,34.92,34.93,34.81,34.84,50172.0,32.7712,32.7806,32.668,32.6961,50172.0
2020-09-21 14:35:00,34.84,34.85,34.79,34.83,39371.0,32.6961,32.7055,32.6492,32.6868,39371.0
2020-09-21 14:40:00,34.83,34.9,34.81,34.87,29478.0,32.6868,32.7525,32.668,32.7243,29478.0
2020-09-21 14:45:00,34.87,34.93,34.86,34.93,43405.0,32.7243,32.7806,32.7149,32.7806,43405.0
2020-09-21 14:50:00,34.93,34.96,34.91,34.95,45366.0,32.7806,32.8088,32.7618,32.7994,45366.0
2020-09-21 14:55:00,34.95,35.0,34.94,34.95,67513.0,32.7994,32.8463,32.79,32.7994,67513.0
2020-09-21 15:00:00,34.94,35.01,34.92,35.0,57537.0,32.79,32.8557,32.7712,32.8463,57537.0
2020-09-21 15:05:00,35.01,35.05,34.98,35.01,89044.0,32.8557,32.8932,32.8275,32.8557,89044.0
2020-09-21 15:10:00,35.01,35.1,35.0,35.05,198400.0,32.8557,32.9401,32.8463,32.8932,198400.0
2020-09-21 15:15:00,35.05,35.08,34.99,35.04,92764.0,32.8932,32.9214,32.8369,32.8838,92764.0
2020-09-21 15:20:00,35.04,35.13,35.01,35.11,50213.0,32.8838,32.9683,32.8557,32.9495,50213.0
2020-09-21 15:25:00,35.12,35.12,35.05,35.06,132339.0,32.9589,32.9589,32.8932,32.9026,132339.0
2020-09-21 15:30:00,35.07,35.11,35.04,35.08,62165.0,32.912,32.9495,32.8838,32.9214,62165.0
2020-09-21 15:35:00,35.07,35.17,35.07,35.11,78983.0,32.912,33.0058,32.912,32.9495,78983.0
2020-09-21 15:40:00,35.11,35.14,35.01,35.03,106819.0,32.9495,32.9777,32.8557,32.8745,106819.0
2020-09-21 15:45:00,35.03,35.07,34.96,34.97,148565.0,32.8745,32.912,32.8088,32.8181,148565.0
2020-09-21 15:50:00,34.97,35.16,34.97,35.15,321753.0,32.8181,32.9965,32.8181,32.9871,321753.0
2020-09-21 15:55:00,35.15,35.28,35.13,35.24,604342.0,32.9871,33.1091,32.9683,33.0715,604342.0
2020-09-22 09:30:00,35.17,35.29,35.14,35.22,162635.0,33.0058,33.1185,32.9777,33.0528,162635.0
2020-09-22 09:35:00,35.22,35.71,35.22,35.7,122640.0,33.0528,33.5126,33.0528,33.5032,122640.0
2020-09-22 09:40:00,35.71,35.8,35.65,35.75,85431.0,33.5126,33.5971,33.4563,33.5502,85431.0
2020-09-22 09:45:00,35.76,35.78,35.55,35.55,77976.0,33.5595,33.5783,33.3625,33.3625,77976.0
2020-09-22 09:50:00,35.55,35.59,35.46,35.5,117114.0,33.3625,33.4,33.278,33.3155,117114.0
2020-09-22 09:55:00,35.51,35.55,35.4,35.41,86613.0,33.3249,33.3625,33.2217,33.2311,86613.0
2020-09-22 10:00:00,35.41,35.41,35.28,35.37,180417.0,33.2311,33.2311,33.1091,33.1935,180417.0
2020-09-22 10:05:00,35.37,35.39,35.25,35.25,66275.0,33.1935,33.2123,33.0809,33.0809,66275.0
2020-09-22 10:10:00,35.24,35.24,35.15,35.17,94757.0,33.0715,33.0715,32.9871,33.0058,94757.0
2020-09-22 10:15:00,35.17,35.2,35.06,35.12,76450.0,33.0058,33.034,32.9026,32.9589,76450.0
2020-09-22 10:20:00,35.12,35.12,35.05,35.05,74075.0,32.9589,32.9589,32.8932,32.8932,74075.0
2020-09-22 10:25:00,35.05,35.12,34.93,35.0,72819.0,32.8932,32.9589,32.7806,32.8463,72819.0
2020-09-22 10:30:00,35.0,35.01,34.89,34.96,137885.0,32.8463,32.8557,32.7431,32.8088,137885.0
2020-09-22 10:35:00,34.95,34.96,34.82,34.83,98040.0,32.7994,32.8088,32.6774,32.6868,98040.0
2020-09-22 10:40:00,34.83,34.85,34.71,34.73,71369.0,32.6868,32.7055,32.5741,32.5929,71369.0
2020-09-22 10:45:00,34.73,34.74,34.66,34.7,50943.0,32.5929,32.6023,32.5272,32.5648,50943.0
2020-09-22 10:50:00,34.7,34.74,34.69,34.73,50951.0,32.5648,32.6023,32.5554,32.5929,50951.0
2020-09-22 10:55:00,34.72,34.74,34.54,34.55,93408.0,32.5835,32.6023,32.4146,32.424,93408.0
2020-09-22 11:00:00,34.56,34.58,34.45,34.54,260577.0,32.4334,32.4521,32.3301,32.4146,260577.0
2020-09-22 11:05:00,34.54,34.61,34.51,34.54,72680.0,32.4146,32.4803,32.3865,32.4146,72680.0
2020-09-22 11:10:00,34.55,34.59,34.5,34.58,51416.0,32.424,32.4615,32.3771,32.4521,51416.0
2020-09-22 11:15:00,34.57,34.66,34.56,34.65,50018.0,32.4428,32.5272,32.4334,32.5178,50018.0
2020-09-22 11:20:00,34.65,34.66,34.58,34.64,42188.0,32.5178,32.5272,32.4521,32.5085,42188.0
2020-09-22 11:25:00,34.64,34.66,34.58,34.64,53152.0,32.5085,32.5272,32.4521,32.5085,53152.0
2020-09-22 11:30:00,34.64,34.65,34.58,34.58,37858.0,32.5085,32.5178,32.4521,32.4521,37858.0
2020-09-22 11:35:00,34.59,34.67,34.57,34.65,54410.0,32.4615,32.5366,32.4428,32.5178,54410.0
2020-09-22 11:40:00,34.65,34.73,34.64,34.65,45666.0,32.5178,32.5929,32.5085,32.5178,45666.0
2020-09-22 11:45:00,34.65,34.8,34.64,34.8,46672.0,32.5178,32.6586,32.5085,32.6586,46672.0
2020-09-22 11:50:00,34.8,34.82,34.76,34.8,57040.0,32.6586,32.6774,32.6211,32.6586,57040.0
2020-09-22 11:55:00,34.8,34.81,34.78,34.8,38272.0,32.6586,32.668,32.6398,32.6586,38272.0
2020-09-22 12:00:00,34.8,34.88,34.78,34.88,59122.0,32.6586,32.7337,32.6398,32.7337,59122.0
2020-09-22 12:05:00,34.89,34.89,34.81,34.82,27777.0,32.7431,32.7431,32.668,32.6774,27777.0
2020-09-22 12:10:00,34.82,34.87,34.79,34.82,35825.0,32.6774,32.7243,32.6492,32.6774,35825.0
2020-09-22 12:15:00,34.82,34.91,34.81,34.89,61471.0,32.6774,32.7618,32.668,32.7431,61471.0
2020-09-22 12:20:00,34.88,34.88,34.82,34.85,30434.0,32.7337,32.7337,32.6774,32.7055,30434.0
2020-09-22 12:25:00,34.86,34.89,34.83,34.87,57127.0,32.7149,32.7431,32.6868,32.7243,57127.0
2020-09-22 12:30:00,34.87,34.88,34.84,34.85,37277.0,32.7243,32.7337,32.6961,32.7055,37277.0
2020-09-22 12:35:00,34.85,34.91,34.82,34.91,32061.0,32.7055,32.7618,32.6774,32.7618,32061.0
2020-09-22 12:40:00,34.91,34.94,34.89,34.94,33450.0,32.7618,32.79,32.7431,32.79,33450.0
2020-09-22 12:45:00,34.94,34.98,34.91,34.98,45594.0,32.79,32.8275,32.7618,32.8275,45594.0
2020-09-22 12:50:00,34.97,34.99,34.86,34.87,58576.0,32.8181,32.8369,32.7149,32.7243,58576.0
2020-09-22 12:55:00,34.86,34.97,34.86,34.93,41212.0,32.7149,32.8181,32.7149,32.7806,41212.0
2020-09-22 13:00:00,34.93,34.95,34.91,34.91,31040.0,32.7806,32.7994,32.7618,32.7618,31040.0
2020-09-22 13:05:00,34.91,34.92,34.87,34.89,37552.0,32.7618,32.7712,32.7243,32.7431,37552.0
2020-09-22 13:10:00,34.89,34.89,34.77,34.8,35526.0,32.7431,32.7431,32.6305,32.6586,35526.0
2020-09-22 13:15:00,34.8,34.85,34.79,34.85,32187.0,32.6586,32.7055,32.6492,32.7055,32187.0
2020-09-22 13:20:00,34.86,34.86,34.83,34.84,29972.0,32.7149,32.7149,32.6868,32.6961,29972.0
2020-09-22 13:25:00,34.84,34.88,34.83,34.88,29252.0,32.6961,32.7337,32.6868,32.7337,29252.0
2020-09-22 13:30:00,34.87,34.97,34.86,34.96,40006.0,32.7243,32.8181,32.7149,32.8088,40006.0
2020-09-22 13:35:00,34.95,35.03,34.95,35.0,54898.0,32.7994,32.8745,32.7994,32.8463,54898.0
2020-09-22 13:40:00,34.99,35.0,34.93,34.93,27312.0,32.8369,32.8463,32.7806,32.7806,27312.0
2020-09-22 13:45:00,34.93,34.99,34.92,34.97,38265.0,32.7806,32.8369,32.7712,32.8181,38265.0
2020-09-22 13:50:00,34.97,34.97,34.93,34.95,28654.0,32.8181,32.8181,32.7806,32.7994,28654.0
2020-09-22 13:55:00,34.95,35.0,34.93,34.98,35934.0,32.7994,32.8463,32.7806,32.8275,35934.0
2020-09-22 14:00:00,34.98,35.03,34.97,35.0,53566.0,32.8275,32.8745,32.8181,32.8463,53566.0
2020-09-22 14:05:00,35.01,35.02,34.93,34.94,38671.0,32.8557,32.8651,32.7806,32.79,38671.0
2020-09-22 14:10:00,34.93,34.99,34.92,34.98,63166.0,32.7806,32.8369,32.7712,32.8275,63166.0
2020-09-22 14:15:00,34.98,34.98,34.95,34.97,42818.0,32.8275,32.8275,32.7994,32.8181,42818.0
2020-09-22 14:20:00,34.96,34.96,34.88,34.91,46231.0,32.8088,32.8088,32.7337,32.7618,46231.0
2020-09-22 14:25:00,34.92,34.94,34.89,34.9,33292.0,32.7712,32.79,32.7431,32.7525,33292.0
2020-09-22 14:30:00,34.91,34.95,34.89,34.94,31498.0,32.7618,32.7994,32.7431,32.79,31498.0
2020-09-22 14:35:00,34.94,35.02,34.93,34.98,34122.0,32.79,32.8651,32.7806,32.8275,34122.0
2020-09-22 14:40:00,34.98,34.99,34.96,34.98,37654.0,32.8275,32.8369,32.8088,32.8275,37654.0
2020-09-22 14:45:00,34.98,34.99,34.92,34.93,36586.0,32.8275,32.8369,32.7712,32.7806,36586.0
2020-09-22 14:50:00,34.92,34.95,34.89,34.9,32580.0,32.7712,32.7994,32.7431,32.7525,32580.0
2020-09-22 14:55:00,34.89,34.9,34.79,34.8,97139.0,32.7431,32.7525,32.6492,32.6586,97139.0
2020-09-22 15:00:00,34.81,34.83,34.8,34.83,48972.0,32.668,32.6868,32.6586,32.6868,48972.0
2020-09-22 15:05:00,34.83,34.85,34.8,34.8,39803.0,32.6868,32.7055,32.6586,32.6586,39803.0
2020-09-22 15:10:00,34.8,34.83,34.79,34.79,46300.0,32.6586,32.6868,32.6492,32.6492,46300.0
2020-09-22 15:15:00,34.79,34.86,34.78,34.84,50006.0,32.6492,32.7149,32.6398,32.6961,50006.0
2020-09-22 15:20:00,34.84,34.86,34.82,34.82,63052.0,32.6961,32.7149,32.6774,32.6774,63052.0
2020-09-22 15:25:00,34.83,34.87,34.8,34.83,127080.0,32.6868,32.7243,32.6586,32.6868,127080.0
2020-09-22 15:30:00,34.83,34.84,34.79,34.8,89459.0,32.6868,32.6961,32.6492,32.6586,89459.0
2020-09-22 15:35:00,34.8,34.83,34.79,34.8,106466.0,32.6586,32.6868,32.6492,32.6586,106466.0
2020-09-22 15:40:00,34.8,34.85,34.8,34.85,111971.0,32.6586,32.7055,32.6586,32.7055,111971.0
2020-09-22 15:45:00,34.86,34.97,34.85,34.97,172758.0,32.7149,32.8181,32.7055,32.8181,172758.0
2020-09-22 15:50:00,34.97,34.99,34.91,34.98,326944.0,32.8181,32.8369,32.7618,32.8275,326944.0
2020-09-22 15:55:00,34.98,35.01,34.94,34.98,448310.0,32.8275,32.8557,32.79,32.8275,448310.0
2020-09-23 09:30:00,35.19,35.55,35.06,35.54,141725.0,33.0246,33.3625,32.9026,33.3531,141725.0
2020-09-23 09:35:00,35.55,35.75,35.52,35.64,105866.0,33.3625,33.5502,33.3343,33.4469,105866.0
2020-09-23 09:40:00,35.65,35.77,35.59,35.68,79583.0,33.4563,33.5689,33.4,33.4845,79583.0
2020-09-23 09:45:00,35.68,35.79,35.59,35.68,111015.0,33.4845,33.5877,33.4,33.4845,111015.0
2020-09-23 09:50:00,35.69,35.74,35.6,35.65,37254.0,33.4938,33.5408,33.4094,33.4563,37254.0
2020-09-23 09:55:00,35.66,35.67,35.59,35.59,43817.0,33.4657,33.4751,33.4,33.4,43817.0
2020-09-23 10:00:00,35.59,35.69,35.59,35.64,69629.0,33.4,33.4938,33.4,33.4469,69629.0
2020-09-23 10:05:00,35.65,35.67,35.54,35.61,77001.0,33.4563,33.4751,33.3531,33.4188,77001.0
2020-09-23 10:10:00,35.62,35.71,35.56,35.69,51871.0,33.4282,33.5126,33.3718,33.4938,51871.0
2020-09-23 10:15:00,35.68,35.81,35.66,35.77,40248.0,33.4845,33.6065,33.4657,33.5689,40248.0
2020-09-23 10:20:00,35.76,35.8,35.74,35.77,40365.0,33.5595,33.5971,33.5408,33.5689,40365.0
2020-09-23 10:25:00,35.77,35.78,35.72,35.72,30842.0,33.5689,33.5783,33.522,33.522,30842.0
2020-09-23 10:30:00,35.71,35.8,35.68,35.69,37692.0,33.5126,33.5971,33.4845,33.4938,37692.0
2020-09-23 10:35:00,35.68,35.68,35.46,35.52,66979.0,33.4845,33.4845,33.278,33.3343,66979.0
2020-09-23 10:40:00,35.52,35.7,35.51,35.61,51098.0,33.3343,33.5032,33.3249,33.4188,51098.0
2020-09-23 10:45:00,35.61,35.67,35.58,35.64,22230.0,33.4188,33.4751,33.3906,33.4469,22230.0
2020-09-23 10:50:00,35.65,35.65,35.57,35.59,31467.0,33.4563,33.4563,33.3812,33.4,31467.0
2020-09-23 10:55:00,35.59,35.7,35.59,35.65,35951.0,33.4,33.5032,33.4,33.4563,35951.0
2020-09-23 11:00:00,35.64,35.65,35.55,35.64,29033.0,33.4469,33.4563,33.3625,33.4469,29033.0
2020-09-23 11:05:00,35.65,35.69,35.62,35.63,23030.0,33.4563,33.4938,33.4282,33.4375,23030.0
2020-09-23 11:10:00,35.63,35.63,35.42,35.43,51437.0,33.4375,33.4375,33.2405,33.2498,51437.0
2020-09-23 11:15:00,35.43,35.45,35.36,35.44,45748.0,33.2498,33.2686,33.1841,33.2592,45748.0
2020-09-23 11:20:00,35.44,35.46,35.35,35.36,26146.0,33.2592,33.278,33.1748,33.1841,26146.0
2020-09-23 11:25:00,35.36,35.36,35.27,35.3,33883.0,33.1841,33.1841,33.0997,33.1278,33883.0
2020-09-23 11:30:00,35.29,35.32,35.25,35.29,31398.0,33.1185,33.1466,33.0809,33.1185,31398.0
2020-09-23 11:35:00,35.29,35.38,35.27,35.38,28418.0,33.1185,33.2029,33.0997,33.2029,28418.0
2020-09-23 11:40:00,35.38,35.42,35.36,35.38,20442.0,33.2029,33.2405,33.1841,33.2029,20442.0
2020-09-23 11:45:00,35.38,35.39,35.33,35.33,30831.0,33.2029,33.2123,33.156,33.156,30831.0
2020-09-23 11:50:00,35.32,35.33,35.27,35.28,24433.0,33.1466,33.156,33.0997,33.1091,24433.0
2020-09-23 11:55:00,35.28,35.31,35.25,35.28,45094.0,33.1091,33.1372,33.0809,33.1091,45094.0
2020-09-23 12:00:00,35.27,35.3,35.24,35.26,81448.0,33.0997,33.1278,33.0715,33.0903,81448.0
2020-09-23 12:05:00,35.26,35.31,35.23,35.27,21385.0,33.0903,33.1372,33.0621,33.0997,21385.0
2020-09-23 12:10:00,35.27,35.31,35.22,35.23,27121.0,33.0997,33.1372,33.0528,33.0621,27121.0
2020-09-23 12:15:00,35.23,35.25,35.18,35.2,33362.0,33.0621,33.0809,33.0152,33.034,33362.0
2020-09-23 12:20:00,35.2,35.2,35.15,35.17,30991.0,33.034,33.034,32.9871,33.0058,30991.0
2020-09-23 12:25:00,35.18,35.25,35.17,35.25,42002.0,33.0152,33.0809,33.0058,33.0809,42002.0
2020-09-23 12:30:00,35.24,35.27,35.21,35.25,37773.0,33.0715,33.0997,33.0434,33.0809,37773.0
2020-09-23 12:35:00,35.25,35.36,35.25,35.36,36995.0,33.0809,33.1841,33.0809,33.1841,36995.0
2020-09-23 12:40:00,35.36,35.42,35.35,35.41,37654.0,33.1841,33.2405,33.1748,33.2311,37654.0
2020-09-23 12:45:00,35.4,35.41,35.35,35.36,19605.0,33.2217,33.2311,33.1748,33.1841,19605.0
2020-09-23 12:50:00,35.36,35.39,35.33,35.39,58993.0,33.1841,33.2123,33.156,33.2123,58993.0
2020-09-23 12:55:00,35.38,35.42,35.36,35.41,31894.0,33.2029,33.2405,33.1841,33.2311,31894.0
2020-09-23 13:00:00,35.4,35.44,35.37,35.41,128135.0,33.2217,33.2592,33.1935,33.2311,128135.0
2020-09-23 13:05:00,35.41,35.42,35.37,35.4,43555.0,33.2311,33.2405,33.1935,33.2217,43555.0
2020-09-23 13:10:00,35.4,35.45,35.39,35.45,44521.0,33.2217,33.2686,33.2123,33.2686,44521.0
2020-09-23 13:15:00,35.45,35.52,35.44,35.52,36429.0,33.2686,33.3343,33.2592,33.3343,36429.0
2020-09-23 13:20:00,35.52,35.54,35.47,35.48,20322.0,33.3343,33.3531,33.2874,33.2968,20322.0
2020-09-23 13:25:00,35.48,35.54,35.45,35.45,91981.0,33.2968,33.3531,33.2686,33.2686,91981.0
2020-09-23 13:30:00,35.45,35.55,35.44,35.53,148032.0,33.2686,33.3625,33.2592,33.3437,148032.0
2020-09-23 13:35:00,35.53,35.57,35.52,35.54,40999.0,33.3437,33.3812,33.3343,33.3531,40999.0
2020-09-23 13:40:00,35.55,35.55,35.47,35.48,36029.0,33.3625,33.3625,33.2874,33.2968,36029.0
2020-09-23 13:45:00,35.48,35.51,35.45,35.49,55751.0,33.2968,33.3249,33.2686,33.3061,55751.0
2020-09-23 13:50:00,35.48,35.54,35.45,35.52,64880.0,33.2968,33.3531,33.2686,33.3343,64880.0
2020-09-23 13:55:00,35.52,35.55,35.48,35.53,45215.0,33.3343,33.3625,33.2968,33.3437,45215.0
2020-09-23 14:00:00,35.52,35.56,35.49,35.54,82786.0,33.3343,33.3718,33.3061,33.3531,82786.0
2020-09-23 14:05:00,35.55,35.59,35.54,35.58,52516.0,33.3625,33.4,33.3531,33.3906,52516.0
2020-09-23 14:10:00,35.57,35.59,35.55,35.58,73780.0,33.3812,33.4,33.3625,33.3906,73780.0
2020-09-23 14:15:00,35.57,35.58,35.37,35.37,295214.0,33.3812,33.3906,33.1935,33.1935,295214.0
2020-09-23 14:20:00,35.38,35.54,35.33,35.4,462885.0,33.2029,33.3531,33.156,33.2217,462885.0
2020-09-23 14:25:00,35.39,35.41,35.25,35.33,155763.0,33.2123,33.2311,33.0809,33.156,155763.0
2020-09-23 14:30:00,35.33,35.34,35.18,35.18,205291.0,33.156,33.1654,33.0152,33.0152,205291.0
2020-09-23 14:35:00,35.17,35.17,35.1,35.12,47450.0,33.0058,33.0058,32.9401,32.9589,47450.0
2020-09-23 14:40:00,35.12,35.12,35.04,35.05,65614.0,32.9589,32.9589,32.8838,32.8932,65614.0
2020-09-23 14:45:00,35.05,35.06,35.01,35.05,60634.0,32.8932,32.9026,32.8557,32.8932,60634.0
2020-09-23 14:50:00,35.06,35.11,34.97,35.0,73324.0,32.9026,32.9495,32.8181,32.8463,73324.0
2020-09-23 14:55:00,34.99,35.0,34.9,34.92,56503.0,32.8369,32.8463,32.7525,32.7712,56503.0
2020-09-23 15:00:00,34.91,34.98,34.87,34.89,64462.0,32.7618,32.8275,32.7243,32.7431,64462.0
2020-09-23 15:05:00,34.9,34.94,34.84,34.9,83376.0,32.7525,32.79,32.6961,32.7525,83376.0
2020-09-23 15:10:00,34.89,35.0,34.88,34.95,64870.0,32.7431,32.8463,32.7337,32.7994,64870.0
2020-09-23 15:15:00,34.94,34.94,34.83,34.93,90095.0,32.79,32.79,32.6868,32.7806,90095.0
2020-09-23 15:20:00,34.93,34.93,34.86,34.88,99233.0,32.7806,32.7806,32.7149,32.7337,99233.0
2020-09-23 15:25:00,34.88,34.92,34.82,34.92,96296.0,32.7337,32.7712,32.6774,32.7712,96296.0
2020-09-23 15:30:00,34.91,34.96,34.88,34.91,110553.0,32.7618,32.8088,32.7337,32.7618,110553.0
2020-09-23 15:35:00,34.91,34.95,34.86,34.9,135450.0,32.7618,32.7994,32.7149,32.7525,135450.0
2020-09-23 15:40:00,34.9,34.93,34.86,34.88,131364.0,32.7525,32.7806,32.7149,32.7337,131364.0
2020-09-23 15:45:00,34.88,34.9,34.79,34.82,211788.0,32.7337,32.7525,32.6492,32.6774,211788.0
2020-09-23 15:50:00,34.82,34.83,34.77,34.82,215327.0,32.6774,32.6868,32.6305,32.6774,215327.0
2020-09-23 15:55:00,34.82,34.9,34.77,34.78,417737.0,32.6774,32.7525,32.6305,32.6398,417737.0
2020-09-24 09:30:00,34.86,34.97,34.38,34.42,105374.0,32.7149,32.8181,32.2645,32.302,105374.0
2020-09-24 09:35:00,34.41,34.48,34.34,34.41,94009.0,32.2926,32.3583,32.2269,32.2926,94009.0
2020-09-24 09:40:00,34.41,34.41,34.21,34.22,63158.0,32.2926,32.2926,32.1049,32.1143,63158.0
2020-09-24 09:45:00,34.21,34.42,34.17,34.38,102127.0,32.1049,32.302,32.0674,32.2645,102127.0
2020-09-24 09:50:00,34.36,34.41,34.28,34.39,66935.0,32.2457,32.2926,32.1706,32.2738,66935.0
2020-09-24 09:55:00,34.37,34.45,34.23,34.23,50329.0,32.2551,32.3301,32.1237,32.1237,50329.0
2020-09-24 10:00:00,34.23,34.37,34.22,34.24,131824.0,32.1237,32.2551,32.1143,32.1331,131824.0
2020-09-24 10:05:00,34.24,34.48,34.23,34.45,180819.0,32.1331,32.3583,32.1237,32.3301,180819.0
2020-09-24 10:10:00,34.45,34.48,34.35,34.47,75133.0,32.3301,32.3583,32.2363,32.3489,75133.0
2020-09-24 10:15:00,34.49,34.55,34.45,34.52,51197.0,32.3677,32.424,32.3301,32.3958,51197.0
2020-09-24 10:20:00,34.51,34.55,34.45,34.46,56629.0,32.3865,32.424,32.3301,32.3395,56629.0
2020-09-24 10:25:00,34.47,34.5,34.4,34.42,45571.0,32.3489,32.3771,32.2832,32.302,45571.0
2020-09-24 10:30:00,34.43,34.51,34.38,34.43,54587.0,32.3114,32.3865,32.2645,32.3114,54587.0
2020-09-24 10:35:00,34.43,34.44,34.32,34.32,62999.0,32.3114,32.3208,32.2081,32.2081,62999.0
2020-09-24 10:40:00,34.32,34.38,34.25,34.26,45748.0,32.2081,32.2645,32.1425,32.1518,45748.0
2020-09-24 10:45:00,34.26,34.37,34.26,34.32,59653.0,32.1518,32.2551,32.1518,32.2081,59653.0
2020-09-24 10:50:00,34.31,34.34,34.26,34.31,57127.0,32.1988,32.2269,32.1518,32.1988,57127.0
2020-09-24 10:55:00,34.3,34.33,34.23,34.29,46428.0,32.1894,32.2175,32.1237,32.18,46428.0
2020-09-24 11:00:00,34.28,34.34,34.26,34.31,188323.0,32.1706,32.2269,32.1518,32.1988,188323.0
2020-09-24 11:05:00,34.3,34.34,34.22,34.22,48958.0,32.1894,32.2269,32.1143,32.1143,48958.0
2020-09-24 11:10:00,34.21,34.22,34.16,34.21,30260.0,32.1049,32.1143,32.058,32.1049,30260.0
2020-09-24 11:15:00,34.21,34.23,34.1,34.12,50157.0,32.1049,32.1237,32.0017,32.0205,50157.0
2020-09-24 11:20:00,34.11,34.21,34.1,34.16,70705.0,32.0111,32.1049,32.0017,32.058,70705.0
2020-09-24 11:25:00,34.17,34.21,34.14,34.16,50194.0,32.0674,32.1049,32.0392,32.058,50194.0
2020-09-24 11:30:00,34.16,34.2,34.14,34.17,34300.0,32.058,32.0955,32.0392,32.0674,34300.0
2020-09-24 11:35:00,34.16,34.26,34.15,34.25,46703.0,32.058,32.1518,32.0486,32.1425,46703.0
2020-09-24 11:40:00,34.25,34.31,34.22,34.27,35222.0,32.1425,32.1988,32.1143,32.1612,35222.0
2020-09-24 11:45:00,34.27,34.36,34.27,34.34,53170.0,32.1612,32.2457,32.1612,32.2269,53170.0
2020-09-24 11:50:00,34.34,34.43,34.34,34.4,70904.0,32.2269,32.3114,32.2269,32.2832,70904.0
2020-09-24 11:55:00,34.41,34.46,34.38,34.42,44955.0,32.2926,32.3395,32.2645,32.302,44955.0
2020-09-24 12:00:00,34.43,34.47,34.41,34.46,29134.0,32.3114,32.3489,32.2926,32.3395,29134.0
2020-09-24 12:05:00,34.48,34.52,34.45,34.52,43240.0,32.3583,32.3958,32.3301,32.3958,43240.0
2020-09-24 12:10:00,34.54,34.54,34.46,34.49,29151.0,32.4146,32.4146,32.3395,32.3677,29151.0
2020-09-24 12:15:00,34.49,34.55,34.49,34.55,35939.0,32.3677,32.424,32.3677,32.424,35939.0
2020-09-24 12:20:00,34.55,34.58,34.53,34.55,66155.0,32.424,32.4521,32.4052,32.424,66155.0
2020-09-24 12:25:00,34.55,34.62,34.52,34.52,61009.0,32.424,32.4897,32.3958,32.3958,61009.0
2020-09-24 12:30:00,34.52,34.54,34.45,34.45,35198.0,32.3958,32.4146,32.3301,32.3301,35198.0
2020-09-24 12:35:00,34.45,34.47,34.38,34.4,53956.0,32.3301,32.3489,32.2645,32.2832,53956.0
2020-09-24 12:40:00,34.4,34.42,34.38,34.41,37294.0,32.2832,32.302,32.2645,32.2926,37294.0
2020-09-24 12:45:00,34.42,34.43,34.35,34.38,79215.0,32.302,32.3114,32.2363,32.2645,79215.0
2020-09-24 12:50:00,34.38,34.44,34.36,34.42,119723.0,32.2645,32.3208,32.2457,32.302,119723.0
2020-09-24 12:55:00,34.43,34.45,34.37,34.44,94194.0,32.3114,32.3301,32.2551,32.3208,94194.0
2020-09-24 13:00:00,34.43,34.46,34.41,34.46,74518.0,32.3114,32.3395,32.2926,32.3395,74518.0
2020-09-24 13:05:00,34.45,34.49,34.43,34.48,37966.0,32.3301,32.3677,32.3114,32.3583,37966.0
2020-09-24 13:10:00,34.48,34.55,34.48,34.54,72888.0,32.3583,32.424,32.3583,32.4146,72888.0
2020-09-24 13:15:00,34.53,34.59,34.51,34.55,117466.0,32.4052,32.4615,32.3865,32.424,117466.0
2020-09-24 13:20:00,34.56,34.68,34.55,34.64,219844.0,32.4334,32.546,32.424,32.5085,219844.0
2020-09-24 13:25:00,34.63,34.7,34.62,34.67,60637.0,32.4991,32.5648,32.4897,32.5366,60637.0
2020-09-24 13:30:00,34.66,34.77,34.65,34.75,62873.0,32.5272,32.6305,32.5178,32.6117,62873.0
2020-09-24 13:35:00,34.75,34.75,34.69,34.73,34490.0,32.6117,32.6117,32.5554,32.5929,34490.0
2020-09-24 13:40:00,34.72,34.76,34.68,34.69,43456.0,32.5835,32.6211,32.546,32.5554,43456.0
2020-09-24 13:45:00,34.69,34.73,34.67,34.7,26191.0,32.5554,32.5929,32.5366,32.5648,26191.0
2020-09-24 13:50:00,34.7,34.77,34.69,34.74,40799.0,32.5648,32.6305,32.5554,32.6023,40799.0
2020-09-24 13:55:00,34.73,34.74,34.59,34.59,50198.0,32.5929,32.6023,32.4615,32.4615,50198.0
2020-09-24 14:00:00,34.6,34.63,34.55,34.58,50141.0,32.4709,32.4991,32.424,32.4521,50141.0
2020-09-24 14:05:00,34.58,34.6,34.57,34.58,37535.0,32.4521,32.4709,32.4428,32.4521,37535.0
2020-09-24 14:10:00,34.59,34.61,34.56,34.59,39470.0,32.4615,32.4803,32.4334,32.4615,39470.0
2020-09-24 14:15:00,34.59,34.63,34.51,34.52,72105.0,32.4615,32.4991,32.3865,32.3958,72105.0
2020-09-24 14:20:00,34.52,34.52,34.47,34.49,28126.0,32.3958,32.3958,32.3489,32.3677,28126.0
2020-09-24 14:25:00,34.5,34.52,34.46,34.46,134869.0,32.3771,32.3958,32.3395,32.3395,134869.0
2020-09-24 14:30:00,34.47,34.55,34.46,34.52,98236.0,32.3489,32.424,32.3395,32.3958,98236.0
2020-09-24 14:35:00,34.52,34.53,34.47,34.5,36481.0,32.3958,32.4052,32.3489,32.3771,36481.0
2020-09-24 14:40:00,34.49,34.58,34.47,34.56,42104.0,32.3677,32.4521,32.3489,32.4334,42104.0
2020-09-24 14:45:00,34.55,34.55,34.45,34.46,85984.0,32.424,32.424,32.3301,32.3395,85984.0
2020-09-24 14:50:00,34.45,34.46,34.36,34.38,35106.0,32.3301,32.3395,32.2457,32.2645,35106.0
2020-09-24 14:55:00,34.37,34.39,34.31,34.34,80889.0,32.2551,32.2738,32.1988,32.2269,80889.0
2020-09-24 15:00:00,34.35,34.38,34.34,34.34,46841.0,32.2363,32.2645,32.2269,32.2269,46841.0
2020-09-24 15:05:00,34.34,34.36,34.29,34.29,74865.0,32.2269,32.2457,32.18,32.18,74865.0
2020-09-24 15:10:00,34.29,34.34,34.26,34.34,74669.0,32.18,32.2269,32.1518,32.2269,74669.0
2020-09-24 15:15:00,34.34,34.41,34.29,34.29,75681.0,32.2269,32.2926,32.18,32.18,75681.0
2020-09-24 15:20:00,34.3,34.3,34.17,34.21,82500.0,32.1894,32.1894,32.0674,32.1049,82500.0
2020-09-24 15:25:00,34.21,34.24,34.18,34.2,47247.0,32.1049,32.1331,32.0768,32.0955,47247.0
2020-09-24 15:30:00,34.19,34.22,34.14,34.2,85178.0,32.0861,32.1143,32.0392,32.0955,85178.0
2020-09-24 15:35:00,34.2,34.26,34.13,34.25,57200.0,32.0955,32.1518,32.0298,32.1425,57200.0
2020-09-24 15:40:00,34.25,34.31,34.22,34.26,89981.0,32.1425,32.1988,32.1143,32.1518,89981.0
2020-09-24 15:45:00,34.25,34.36,34.24,34.27,87896.0,32.1425,32.2457,32.1331,32.1612,87896.0
2020-09-24 15:50:00,34.27,34.35,34.24,34.35,142185.0,32.1612,32.2363,32.1331,32.2363,142185.0
2020-09-24 15:55:00,34.35,34.39,34.32,34.35,304190.0,32.2363,32.2738,32.2081,32.2363,304190.0
2020-09-25 09:30:00,34.1,34.35,33.96,34.35,163263.0,32.0017,32.2363,31.8703,32.2363,163263.0
2020-09-25 09:35:00,34.36,34.42,34.19,34.22,81740.0,32.2457,32.302,32.0861,32.1143,81740.0
2020-09-25 09:40:00,34.21,34.38,34.2,34.34,54887.0,32.1049,32.2645,32.0955,32.2269,54887.0
2020-09-25 09:45:00,34.34,34.42,34.18,34.2,66368.0,32.2269,32.302,32.0768,32.0955,66368.0
2020-09-25 09:50:00,34.2,34.33,34.14,34.27,76861.0,32.0955,32.2175,32.0392,32.1612,76861.0
2020-09-25 09:55:00,34.27,34.33,34.1,34.33,84227.0,32.1612,32.2175,32.0017,32.2175,84227.0
2020-09-25 10:00:00,34.33,34.47,34.29,34.41,86986.0,32.2175,32.3489,32.18,32.2926,86986.0
2020-09-25 10:05:00,34.41,34.48,34.37,34.4,49213.0,32.2926,32.3583,32.2551,32.2832,49213.0
2020-09-25 10:10:00,34.39,34.39,34.13,34.15,59076.0,32.2738,32.2738,32.0298,32.0486,59076.0
2020-09-25 10:15:00,34.14,34.27,34.11,34.23,57046.0,32.0392,32.1612,32.0111,32.1237,57046.0
2020-09-25 10:20:00,34.24,34.35,34.23,34.32,40617.0,32.1331,32.2363,32.1237,32.2081,40617.0
2020-09-25 10:25:00,34.31,34.39,34.28,34.39,39485.0,32.1988,32.2738,32.1706,32.2738,39485.0
2020-09-25 10:30:00,34.39,34.4,34.29,34.38,67407.0,32.2738,32.2832,32.18,32.2645,67407.0
2020-09-25 10:35:00,34.36,34.52,34.33,34.52,78846.0,32.2457,32.3958,32.2175,32.3958,78846.0
2020-09-25 10:40:00,34.53,34.58,34.43,34.48,84302.0,32.4052,32.4521,32.3114,32.3583,84302.0
2020-09-25 10:45:00,34.48,34.49,34.38,34.41,96925.0,32.3583,32.3677,32.2645,32.2926,96925.0
2020-09-25 10:50:00,34.41,34.5,34.38,34.47,42055.0,32.2926,32.3771,32.2645,32.3489,42055.0
2020-09-25 10:55:00,34.46,34.46,34.39,34.41,56498.0,32.3395,32.3395,32.2738,32.2926,56498.0
2020-09-25 11:00:00,34.43,34.44,34.28,34.3,69834.0,32.3114,32.3208,32.1706,32.1894,69834.0
2020-09-25 11:05:00,34.3,34.32,34.26,34.3,52450.0,32.1894,32.2081,32.1518,32.1894,52450.0
2020-09-25 11:10:00,34.3,34.41,34.29,34.34,51730.0,32.1894,32.2926,32.18,32.2269,51730.0
2020-09-25 11:15:00,34.34,34.39,34.3,34.39,46833.0,32.2269,32.2738,32.1894,32.2738,46833.0
2020-09-25 11:20:00,34.38,34.39,34.35,34.39,45076.0,32.2645,32.2738,32.2363,32.2738,45076.0
2020-09-25 11:25:00,34.39,34.39,34.34,34.36,39515.0,32.2738,32.2738,32.2269,32.2457,39515.0
2020-09-25 11:30:00,34.36,34.43,34.34,34.43,37942.0,32.2457,32.3114,32.2269,32.3114,37942.0
2020-09-25 11:35:00,34.43,34.46,34.39,34.44,36837.0,32.3114,32.3395,32.2738,32.3208,36837.0
2020-09-25 11:40:00,34.45,34.52,34.39,34.41,41337.0,32.3301,32.3958,32.2738,32.2926,41337.0
2020-09-25 11:45:00,34.41,34.42,34.33,34.34,28882.0,32.2926,32.302,32.2175,32.2269,28882.0
2020-09-25 11:50:00,34.34,34.4,34.34,34.4,37431.0,32.2269,32.2832,32.2269,32.2832,37431.0
2020-09-25 11:55:00,34.4,34.45,34.39,34.4,27561.0,32.2832,32.3301,32.2738,32.2832,27561.0
2020-09-25 12:00:00,34.4,34.47,34.4,34.46,18451.0,32.2832,32.3489,32.2832,32.3395,18451.0
2020-09-25 12:05:00,34.45,34.54,34.44,34.54,55163.0,32.3301,32.4146,32.3208,32.4146,55163.0
2020-09-25 12:10:00,34.55,34.61,34.52,34.58,42527.0,32.424,32.4803,32.3958,32.4521,42527.0
2020-09-25 12:15:00,34.57,34.6,34.52,34.54,43082.0,32.4428,32.4709,32.3958,32.4146,43082.0
2020-09-25 12:20:00,34.54,34.54,34.49,34.52,38806.0,32.4146,32.4146,32.3677,32.3958,38806.0
2020-09-25 12:25:00,34.52,34.55,34.5,34.52,36581.0,32.3958,32.424,32.3771,32.3958,36581.0
2020-09-25 12:30:00,34.53,34.6,34.51,34.6,47271.0,32.4052,32.4709,32.3865,32.4709,47271.0
2020-09-25 12:35:00,34.6,34.61,34.53,34.6,26744.0,32.4709,32.4803,32.4052,32.4709,26744.0
2020-09-25 12:40:00,34.61,34.63,34.57,34.58,28995.0,32.4803,32.4991,32.4428,32.4521,28995.0
2020-09-25 12:45:00,34.59,34.61,34.49,34.49,75202.0,32.4615,32.4803,32.3677,32.3677,75202.0
2020-09-25 12:50:00,34.5,34.59,34.49,34.58,31170.0,32.3771,32.4615,32.3677,32.4521,31170.0
2020-09-25 12:55:00,34.58,34.63,34.56,34.61,29923.0,32.4521,32.4991,32.4334,32.4803,29923.0
2020-09-25 13:00:00,34.6,34.65,34.57,34.62,53947.0,32.4709,32.5178,32.4428,32.4897,53947.0
2020-09-25 13:05:00,34.62,34.65,34.59,34.59,27710.0,32.4897,32.5178,32.4615,32.4615,27710.0
2020-09-25 13:10:00,34.59,34.66,34.59,34.65,24711.0,32.4615,32.5272,32.4615,32.5178,24711.0
2020-09-25 13:15:00,34.66,34.68,34.64,34.65,42656.0,32.5272,32.546,32.5085,32.5178,42656.0
2020-09-25 13:20:00,34.65,34.75,34.64,34.69,21346.0,32.5178,32.6117,32.5085,32.5554,21346.0
2020-09-25 13:25:00,34.69,34.73,34.68,34.73,52436.0,32.5554,32.5929,32.546,32.5929,52436.0
2020-09-25 13:30:00,34.73,34.78,34.72,34.74,20988.0,32.5929,32.6398,32.5835,32.6023,20988.0
2020-09-25 13:35:00,34.73,34.74,34.69,34.7,12409.0,32.5929,32.6023,32.5554,32.5648,12409.0
2020-09-25 13:40:00,34.7,34.77,34.7,34.76,55328.0,32.5648,32.6305,32.5648,32.6211,55328.0
2020-09-25 13:45:00,34.77,34.77,34.65,34.68,67920.0,32.6305,32.6305,32.5178,32.546,67920.0
2020-09-25 13:50:00,34.68,34.71,34.67,34.68,22189.0,32.546,32.5741,32.5366,32.546,22189.0
2020-09-25 13:55:00,34.68,34.69,34.65,34.69,19318.0,32.546,32.5554,32.5178,32.5554,19318.0
2020-09-25 14:00:00,34.69,34.77,34.68,34.77,38690.0,32.5554,32.6305,32.546,32.6305,38690.0
2020-09-25 14:05:00,34.77,34.77,34.71,34.72,26703.0,32.6305,32.6305,32.5741,32.5835,26703.0
2020-09-25 14:10:00,34.71,34.72,34.66,34.66,31868.0,32.5741,32.5835,32.5272,32.5272,31868.0
2020-09-25 14:15:00,34.66,34.76,34.66,34.73,60043.0,32.5272,32.6211,32.5272,32.5929,60043.0
2020-09-25 14:20:00,34.72,34.73,34.67,34.72,46464.0,32.5835,32.5929,32.5366,32.5835,46464.0
2020-09-25 14:25:00,34.72,34.75,34.68,34.69,55416.0,32.5835,32.6117,32.546,32.5554,55416.0
2020-09-25 14:30:00,34.7,34.73,34.67,34.7,36617.0,32.5648,32.5929,32.5366,32.5648,36617.0
2020-09-25 14:35:00,34.7,34.74,34.69,34.71,32736.0,32.5648,32.6023,32.5554,32.5741,32736.0
2020-09-25 14:40:00,34.7,34.76,34.7,34.73,32937.0,32.5648,32.6211,32.5648,32.5929,32937.0
2020-09-25 14:45:00,34.73,34.77,34.73,34.74,21776.0,32.5929,32.6305,32.5929,32.6023,21776.0
2020-09-25 14:50:00,34.74,34.83,34.74,34.83,26549.0,32.6023,32.6868,32.6023,32.6868,26549.0
2020-09-25 14:55:00,34.82,34.86,34.8,34.85,20184.0,32.6774,32.7149,32.6586,32.7055,20184.0
2020-09-25 15:00:00,34.85,34.91,34.84,34.9,40073.0,32.7055,32.7618,32.6961,32.7525,40073.0
2020-09-25 15:05:00,34.9,34.99,34.89,34.98,43577.0,32.7525,32.8369,32.7431,32.8275,43577.0
2020-09-25 15:10:00,34.98,35.02,34.94,34.95,46636.0,32.8275,32.8651,32.79,32.7994,46636.0
2020-09-25 15:15:00,34.95,35.04,34.94,35.04,46601.0,32.7994,32.8838,32.79,32.8838,46601.0
2020-09-25 15:20:00,35.03,35.07,35.01,35.04,42371.0,32.8745,32.912,32.8557,32.8838,42371.0
2020-09-25 15:25:00,35.03,35.05,35.0,35.05,33410.0,32.8745,32.8932,32.8463,32.8932,33410.0
2020-09-25 15:30:00,35.05,35.05,34.89,34.9,74120.0,32.8932,32.8932,32.7431,32.7525,74120.0
2020-09-25 15:35:00,34.9,34.9,34.82,34.83,130010.0,32.7525,32.7525,32.6774,32.6868,130010.0
2020-09-25 15:40:00,34.83,34.89,34.79,34.88,90831.0,32.6868,32.7431,32.6492,32.7337,90831.0
2020-09-25 15:45:00,34.88,34.91,34.83,34.9,132279.0,32.7337,32.7618,32.6868,32.7525,132279.0
2020-09-25 15:50:00,34.89,34.89,34.81,34.87,180251.0,32.7431,32.7431,32.668,32.7243,180251.0
2020-09-25 15:55:00,34.87,35.0,34.86,34.95,443796.0,32.7243,32.8463,32.7149,32.7994,443796.0
2020-09-28 09:30:00,35.51,35.93,35.42,35.92,199161.0,33.3249,33.7191,33.2405,33.7097,199161.0
2020-09-28 09:35:00,35.9,35.91,35.6,35.6,110376.0,33.6909,33.7003,33.4094,33.4094,110376.0
2020-09-28 09:40:00,35.6,35.76,35.6,35.71,69464.0,33.4094,33.5595,33.4094,33.5126,69464.0
2020-09-28 09:45:00,35.71,35.95,35.7,35.87,96989.0,33.5126,33.7378,33.5032,33.6628,96989.0
2020-09-28 09:50:00,35.87,35.96,35.8,35.83,56068.0,33.6628,33.7472,33.5971,33.6252,56068.0
2020-09-28 09:55:00,35.82,36.01,35.82,35.96,94097.0,33.6158,33.7942,33.6158,33.7472,94097.0
2020-09-28 10:00:00,35.96,35.99,35.89,35.96,45417.0,33.7472,33.7754,33.6815,33.7472,45417.0
2020-09-28 10:05:00,35.95,35.98,35.88,35.89,46894.0,33.7378,33.766,33.6722,33.6815,46894.0
2020-09-28 10:10:00,35.9,36.0,35.89,35.97,49638.0,33.6909,33.7848,33.6815,33.7566,49638.0
2020-09-28 10:15:00,35.98,36.0,35.92,35.92,53421.0,33.766,33.7848,33.7097,33.7097,53421.0
2020-09-28 10:20:00,35.93,36.0,35.89,35.93,68876.0,33.7191,33.7848,33.6815,33.7191,68876.0
2020-09-28 10:25:00,35.93,35.98,35.89,35.9,44611.0,33.7191,33.766,33.6815,33.6909,44611.0
2020-09-28 10:30:00,35.9,36.03,35.89,36.02,48459.0,33.6909,33.8129,33.6815,33.8035,48459.0
2020-09-28 10:35:00,36.02,36.06,35.97,36.05,27733.0,33.8035,33.8411,33.7566,33.8317,27733.0
2020-09-28 10:40:00,36.05,36.12,36.01,36.06,54953.0,33.8317,33.8974,33.7942,33.8411,54953.0
2020-09-28 10:45:00,36.07,36.09,35.93,35.95,42940.0,33.8505,33.8692,33.7191,33.7378,42940.0
2020-09-28 10:50:00,35.95,36.04,35.9,36.03,58541.0,33.7378,33.8223,33.6909,33.8129,58541.0
2020-09-28 10:55:00,36.02,36.06,35.97,36.01,34595.0,33.8035,33.8411,33.7566,33.7942,34595.0
2020-09-28 11:00:00,36.01,36.06,35.99,36.01,25776.0,33.7942,33.8411,33.7754,33.7942,25776.0
2020-09-28 11:05:00,36.0,36.03,35.99,35.99,33422.0,33.7848,33.8129,33.7754,33.7754,33422.0
2020-09-28 11:10:00,36.0,36.03,35.97,36.02,60080.0,33.7848,33.8129,33.7566,33.8035,60080.0
2020-09-28 11:15:00,36.02,36.11,36.01,36.1,45586.0,33.8035,33.888,33.7942,33.8786,45586.0
2020-09-28 11:20:00,36.09,36.11,36.05,36.07,40035.0,33.8692,33.888,33.8317,33.8505,40035.0
2020-09-28 11:25:00,36.06,36.09,36.02,36.09,23951.0,33.8411,33.8692,33.8035,33.8692,23951.0
2020-09-28 11:30:00,36.08,36.12,36.06,36.07,22194.0,33.8598,33.8974,33.8411,33.8505,22194.0
2020-09-28 11:35:00,36.07,36.15,36.06,36.14,19962.0,33.8505,33.9255,33.8411,33.9162,19962.0
2020-09-28 11:40:00,36.14,36.16,36.1,36.16,18495.0,33.9162,33.9349,33.8786,33.9349,18495.0
2020-09-28 11:45:00,36.15,36.16,36.1,36.15,23711.0,33.9255,33.9349,33.8786,33.9255,23711.0
2020-09-28 11:50:00,36.14,36.14,36.09,36.14,17696.0,33.9162,33.9162,33.8692,33.9162,17696.0
2020-09-28 11:55:00,36.14,36.15,36.09,36.15,17883.0,33.9162,33.9255,33.8692,33.9255,17883.0
2020-09-28 12:00:00,36.16,36.2,36.13,36.19,29418.0,33.9349,33.9725,33.9068,33.9631,29418.0
2020-09-28 12:05:00,36.19,36.19,36.16,36.18,28098.0,33.9631,33.9631,33.9349,33.9537,28098.0
2020-09-28 12:10:00,36.17,36.2,36.15,36.2,70060.0,33.9443,33.9725,33.9255,33.9725,70060.0
2020-09-28 12:15:00,36.2,36.21,36.14,36.16,22800.0,33.9725,33.9818,33.9162,33.9349,22800.0
2020-09-28 12:20:00,36.16,36.21,36.15,36.2,28548.0,33.9349,33.9818,33.9255,33.9725,28548.0
2020-09-28 12:25:00,36.2,36.22,36.15,36.2,29423.0,33.9725,33.9912,33.9255,33.9725,29423.0
2020-09-28 12:30:00,36.21,36.22,36.15,36.2,30662.0,33.9818,33.9912,33.9255,33.9725,30662.0
2020-09-28 12:35:00,36.2,36.21,36.15,36.16,51863.0,33.9725,33.9818,33.9255,33.9349,51863.0
2020-09-28 12:40:00,36.16,36.27,36.16,36.26,55527.0,33.9349,34.0382,33.9349,34.0288,55527.0
2020-09-28 12:45:00,36.26,36.29,36.25,36.29,42042.0,34.0288,34.0569,34.0194,34.0569,42042.0
2020-09-28 12:50:00,36.29,36.3,36.23,36.23,34520.0,34.0569,34.0663,34.0006,34.0006,34520.0
2020-09-28 12:55:00,36.22,36.23,36.12,36.14,73912.0,33.9912,34.0006,33.8974,33.9162,73912.0
2020-09-28 13:00:00,36.15,36.17,36.12,36.15,43119.0,33.9255,33.9443,33.8974,33.9255,43119.0
2020-09-28 13:05:00,36.16,36.18,36.12,36.17,30914.0,33.9349,33.9537,33.8974,33.9443,30914.0
2020-09-28 13:10:00,36.17,36.22,36.17,36.21,25615.0,33.9443,33.9912,33.9443,33.9818,25615.0
2020-09-28 13:15:00,36.2,36.24,36.17,36.2,35648.0,33.9725,34.01,33.9443,33.9725,35648.0
2020-09-28 13:20:00,36.19,36.22,36.18,36.2,38682.0,33.9631,33.9912,33.9537,33.9725,38682.0
2020-09-28 13:25:00,36.2,36.22,36.14,36.15,26287.0,33.9725,33.9912,33.9162,33.9255,26287.0
2020-09-28 13:30:00,36.16,36.21,36.15,36.2,27687.0,33.9349,33.9818,33.9255,33.9725,27687.0
2020-09-28 13:35:00,36.2,36.3,36.19,36.24,31344.0,33.9725,34.0663,33.9631,34.01,31344.0
2020-09-28 13:40:00,36.24,36.27,36.2,36.22,27330.0,34.01,34.0382,33.9725,33.9912,27330.0
2020-09-28 13:45:00,36.22,36.23,36.2,36.23,18956.0,33.9912,34.0006,33.9725,34.0006,18956.0
2020-09-28 13:50:00,36.23,36.24,36.18,36.2,42058.0,34.0006,34.01,33.9537,33.9725,42058.0
2020-09-28 13:55:00,36.21,36.24,36.2,36.21,32939.0,33.9818,34.01,33.9725,33.9818,32939.0
2020-09-28 14:00:00,36.22,36.24,36.15,36.24,31924.0,33.9912,34.01,33.9255,34.01,31924.0
2020-09-28 14:05:00,36.24,36.3,36.23,36.25,33792.0,34.01,34.0663,34.0006,34.0194,33792.0
2020-09-28 14:10:00,36.26,36.28,36.2,36.21,33218.0,34.0288,34.0475,33.9725,33.9818,33218.0
2020-09-28 14:15:00,36.22,36.27,36.21,36.27,39540.0,33.9912,34.0382,33.9818,34.0382,39540.0
2020-09-28 14:20:00,36.27,36.27,36.19,36.23,30141.0,34.0382,34.0382,33.9631,34.0006,30141.0
2020-09-28 14:25:00,36.22,36.31,36.22,36.24,33218.0,33.9912,34.0757,33.9912,34.01,33218.0
2020-09-28 14:30:00,36.25,36.27,36.2,36.23,41784.0,34.0194,34.0382,33.9725,34.0006,41784.0
2020-09-28 14:35:00,36.23,36.27,36.2,36.27,21859.0,34.0006,34.0382,33.9725,34.0382,21859.0
2020-09-28 14:40:00,36.27,36.3,36.24,36.29,30863.0,34.0382,34.0663,34.01,34.0569,30863.0
2020-09-28 14:45:00,36.28,36.3,36.27,36.27,20174.0,34.0475,34.0663,34.0382,34.0382,20174.0
2020-09-28 14:50:00,36.28,36.29,36.22,36.24,31417.0,34.0475,34.0569,33.9912,34.01,31417.0
2020-09-28 14:55:00,36.24,36.28,36.23,36.26,26328.0,34.01,34.0475,34.0006,34.0288,26328.0
2020-09-28 15:00:00,36.25,36.26,36.22,36.23,36245.0,34.0194,34.0288,33.9912,34.0006,36245.0
2020-09-28 15:05:00,36.23,36.27,36.2,36.21,34514.0,34.0006,34.0382,33.9725,33.9818,34514.0
2020-09-28 15:10:00,36.21,36.26,36.2,36.25,43431.0,33.9818,34.0288,33.9725,34.0194,43431.0
2020-09-28 15:15:00,36.25,36.29,36.22,36.22,43308.0,34.0194,34.0569,33.9912,33.9912,43308.0
2020-09-28 15:20:00,36.22,36.25,36.18,36.2,29284.0,33.9912,34.0194,33.9537,33.9725,29284.0
2020-09-28 15:25:00,36.2,36.27,36.19,36.27,41409.0,33.9725,34.0382,33.9631,34.0382,41409.0
2020-09-28 15:30:00,36.26,36.27,36.14,36.18,81254.0,34.0288,34.0382,33.9162,33.9537,81254.0
2020-09-28 15:35:00,36.18,36.18,36.13,36.16,80919.0,33.9537,33.9537,33.9068,33.9349,80919.0
2020-09-28 15:40:00,36.16,36.22,36.13,36.2,113484.0,33.9349,33.9912,33.9068,33.9725,113484.0
2020-09-28 15:45:00,36.2,36.25,36.18,36.19,241896.0,33.9725,34.0194,33.9537,33.9631,241896.0
2020-09-28 15:50:00,36.19,36.23,36.16,36.19,343021.0,33.9631,34.0006,33.9349,33.9631,343021.0
2020-09-28 15:55:00,36.19,36.22,36.15,36.22,543523.0,33.9631,33.9912,33.9255,33.9912,543523.0
2020-09-29 09:30:00,36.15,36.2,35.64,35.76,186212.0,33.9255,33.9725,33.4469,33.5595,186212.0
2020-09-29 09:35:00,35.75,35.96,35.74,35.83,60259.0,33.5502,33.7472,33.5408,33.6252,60259.0
2020-09-29 09:40:00,35.84,35.88,35.75,35.87,127189.0,33.6346,33.6722,33.5502,33.6628,127189.0
2020-09-29 09:45:00,35.87,36.09,35.87,36.04,79067.0,33.6628,33.8692,33.6628,33.8223,79067.0
2020-09-29 09:50:00,36.02,36.05,35.92,36.04,79094.0,33.8035,33.8317,33.7097,33.8223,79094.0
2020-09-29 09:55:00,36.03,36.11,35.97,36.08,67125.0,33.8129,33.888,33.7566,33.8598,67125.0
2020-09-29 10:00:00,36.08,36.2,36.04,36.2,49896.0,33.8598,33.9725,33.8223,33.9725,49896.0
2020-09-29 10:05:00,36.19,36.26,36.06,36.11,35127.0,33.9631,34.0288,33.8411,33.888,35127.0
2020-09-29 10:10:00,36.11,36.15,36.07,36.14,48463.0,33.888,33.9255,33.8505,33.9162,48463.0
2020-09-29 10:15:00,36.14,36.21,36.14,36.17,53128.0,33.9162,33.9818,33.9162,33.9443,53128.0
2020-09-29 10:20:00,36.18,36.2,36.12,36.17,45336.0,33.9537,33.9725,33.8974,33.9443,45336.0
2020-09-29 10:25:00,36.17,36.19,36.11,36.11,30991.0,33.9443,33.9631,33.888,33.888,30991.0
2020-09-29 10:30:00,36.1,36.1,35.98,35.99,45784.0,33.8786,33.8786,33.766,33.7754,45784.0
2020-09-29 10:35:00,35.99,35.99,35.82,35.85,78667.0,33.7754,33.7754,33.6158,33.644,78667.0
2020-09-29 10:40:00,35.84,35.85,35.75,35.79,172759.0,33.6346,33.644,33.5502,33.5877,172759.0
2020-09-29 10:45:00,35.78,35.79,35.63,35.67,76917.0,33.5783,33.5877,33.4375,33.4751,76917.0
2020-09-29 10:50:00,35.68,35.73,35.63,35.65,87474.0,33.4845,33.5314,33.4375,33.4563,87474.0
2020-09-29 10:55:00,35.66,35.7,35.6,35.68,128574.0,33.4657,33.5032,33.4094,33.4845,128574.0
2020-09-29 11:00:00,35.67,35.71,35.6,35.62,47693.0,33.4751,33.5126,33.4094,33.4282,47693.0
2020-09-29 11:05:00,35.61,35.63,35.56,35.56,43645.0,33.4188,33.4375,33.3718,33.3718,43645.0
2020-09-29 11:10:00,35.56,35.62,35.49,35.62,81948.0,33.3718,33.4282,33.3061,33.4282,81948.0
2020-09-29 11:15:00,35.62,35.72,35.6,35.65,55677.0,33.4282,33.522,33.4094,33.4563,55677.0
2020-09-29 11:20:00,35.64,35.68,35.64,35.67,20064.0,33.4469,33.4845,33.4469,33.4751,20064.0
2020-09-29 11:25:00,35.67,35.7,35.64,35.66,55995.0,33.4751,33.5032,33.4469,33.4657,55995.0
2020-09-29 11:30:00,35.66,35.72,35.65,35.68,45519.0,33.4657,33.522,33.4563,33.4845,45519.0
2020-09-29 11:35:00,35.67,35.74,35.63,35.72,55124.0,33.4751,33.5408,33.4375,33.522,55124.0
2020-09-29 11:40:00,35.71,35.73,35.58,35.61,39863.0,33.5126,33.5314,33.3906,33.4188,39863.0
2020-09-29 11:45:00,35.61,35.63,35.58,35.6,29973.0,33.4188,33.4375,33.3906,33.4094,29973.0
2020-09-29 11:50:00,35.59,35.62,35.56,35.62,60991.0,33.4,33.4282,33.3718,33.4282,60991.0
2020-09-29 11:55:00,35.63,35.66,35.6,35.6,22329.0,33.4375,33.4657,33.4094,33.4094,22329.0
2020-09-29 12:00:00,35.61,35.63,35.53,35.55,31654.0,33.4188,33.4375,33.3437,33.3625,31654.0
2020-09-29 12:05:00,35.56,35.65,35.55,35.65,29289.0,33.3718,33.4563,33.3625,33.4563,29289.0
2020-09-29 12:10:00,35.64,35.69,35.62,35.66,111251.0,33.4469,33.4938,33.4282,33.4657,111251.0
2020-09-29 12:15:00,35.66,35.7,35.61,35.7,26198.0,33.4657,33.5032,33.4188,33.5032,26198.0
2020-09-29 12:20:00,35.71,35.72,35.67,35.68,27320.0,33.5126,33.522,33.4751,33.4845,27320.0
2020-09-29 12:25:00,35.68,35.77,35.68,35.75,22506.0,33.4845,33.5689,33.4845,33.5502,22506.0
2020-09-29 12:30:00,35.75,35.75,35.73,35.75,16077.0,33.5502,33.5502,33.5314,33.5502,16077.0
2020-09-29 12:35:00,35.75,35.78,35.74,35.74,41430.0,33.5502,33.5783,33.5408,33.5408,41430.0
2020-09-29 12:40:00,35.74,35.75,35.68,35.69,35676.0,33.5408,33.5502,33.4845,33.4938,35676.0
2020-09-29 12:45:00,35.69,35.73,35.66,35.73,24454.0,33.4938,33.5314,33.4657,33.5314,24454.0
2020-09-29 12:50:00,35.72,35.75,35.69,35.74,44667.0,33.522,33.5502,33.4938,33.5408,44667.0
2020-09-29 12:55:00,35.74,35.77,35.7,35.76,40956.0,33.5408,33.5689,33.5032,33.5595,40956.0
2020-09-29 13:00:00,35.77,35.77,35.74,35.75,35551.0,33.5689,33.5689,33.5408,33.5502,35551.0
2020-09-29 13:05:00,35.76,35.76,35.7,35.72,36122.0,33.5595,33.5595,33.5032,33.522,36122.0
2020-09-29 13:10:00,35.71,35.73,35.7,35.7,60195.0,33.5126,33.5314,33.5032,33.5032,60195.0
2020-09-29 13:15:00,35.71,35.77,35.7,35.77,28039.0,33.5126,33.5689,33.5032,33.5689,28039.0
2020-09-29 13:20:00,35.76,35.84,35.74,35.81,31911.0,33.5595,33.6346,33.5408,33.6065,31911.0
2020-09-29 13:25:00,35.8,35.87,35.79,35.87,41858.0,33.5971,33.6628,33.5877,33.6628,41858.0
2020-09-29 13:30:00,35.87,35.88,35.82,35.83,20211.0,33.6628,33.6722,33.6158,33.6252,20211.0
2020-09-29 13:35:00,35.84,35.87,35.83,35.83,27219.0,33.6346,33.6628,33.6252,33.6252,27219.0
2020-09-29 13:40:00,35.84,35.87,35.83,35.85,20616.0,33.6346,33.6628,33.6252,33.644,20616.0
2020-09-29 13:45:00,35.86,35.89,35.85,35.88,13308.0,33.6534,33.6815,33.644,33.6722,13308.0
2020-09-29 13:50:00,35.88,36.01,35.87,35.99,87982.0,33.6722,33.7942,33.6628,33.7754,87982.0
2020-09-29 13:55:00,35.98,35.98,35.95,35.98,23167.0,33.766,33.766,33.7378,33.766,23167.0
2020-09-29 14:00:00,35.98,36.04,35.97,36.04,55692.0,33.766,33.8223,33.7566,33.8223,55692.0
2020-09-29 14:05:00,36.04,36.04,35.97,36.01,34549.0,33.8223,33.8223,33.7566,33.7942,34549.0
2020-09-29 14:10:00,36.0,36.01,35.95,35.98,91968.0,33.7848,33.7942,33.7378,33.766,91968.0
2020-09-29 14:15:00,35.98,36.05,35.98,36.05,29092.0,33.766,33.8317,33.766,33.8317,29092.0
2020-09-29 14:20:00,36.05,36.07,36.02,36.06,45155.0,33.8317,33.8505,33.8035,33.8411,45155.0
2020-09-29 14:25:00,36.05,36.14,36.05,36.13,43083.0,33.8317,33.9162,33.8317,33.9068,43083.0
2020-09-29 14:30:00,36.13,36.14,36.03,36.04,68061.0,33.9068,33.9162,33.8129,33.8223,68061.0
2020-09-29 14:35:00,36.05,36.05,35.93,35.95,58587.0,33.8317,33.8317,33.7191,33.7378,58587.0
2020-09-29 14:40:00,35.95,36.0,35.94,35.99,42183.0,33.7378,33.7848,33.7285,33.7754,42183.0
2020-09-29 14:45:00,35.98,35.99,35.91,35.94,39252.0,33.766,33.7754,33.7003,33.7285,39252.0
2020-09-29 14:50:00,35.94,35.96,35.86,35.88,52248.0,33.7285,33.7472,33.6534,33.6722,52248.0
2020-09-29 14:55:00,35.89,35.91,35.85,35.89,56562.0,33.6815,33.7003,33.644,33.6815,56562.0
2020-09-29 15:00:00,35.9,35.92,35.86,35.92,26074.0,33.6909,33.7097,33.6534,33.7097,26074.0
2020-09-29 15:05:00,35.91,35.97,35.89,35.94,41469.0,33.7003,33.7566,33.6815,33.7285,41469.0
2020-09-29 15:10:00,35.95,35.96,35.9,35.94,41830.0,33.7378,33.7472,33.6909,33.7285,41830.0
2020-09-29 15:15:00,35.93,35.95,35.91,35.94,36549.0,33.7191,33.7378,33.7003,33.7285,36549.0
2020-09-29 15:20:00,35.94,35.95,35.86,35.93,46286.0,33.7285,33.7378,33.6534,33.7191,46286.0
2020-09-29 15:25:00,35.93,35.94,35.87,35.91,43507.0,33.7191,33.7285,33.6628,33.7003,43507.0
2020-09-29 15:30:00,35.92,35.93,35.9,35.92,57761.0,33.7097,33.7191,33.6909,33.7097,57761.0
2020-09-29 15:35:00,35.93,35.94,35.85,35.89,63530.0,33.7191,33.7285,33.644,33.6815,63530.0
2020-09-29 15:40:00,35.89,35.91,35.88,35.89,76349.0,33.6815,33.7003,33.6722,33.6815,76349.0
2020-09-29 15:45:00,35.89,35.95,35.88,35.94,124449.0,33.6815,33.7378,33.6722,33.7285,124449.0
2020-09-29 15:50:00,35.94,35.95,35.88,35.92,148469.0,33.7285,33.7378,33.6722,33.7097,148469.0
2020-09-29 15:55:00,35.92,35.95,35.8,35.8,472083.0,33.7097,33.7378,33.5971,33.5971,472083.0
2020-09-30 09:30:00,36.08,36.32,36.01,36.32,69275.0,33.8598,34.0851,33.7942,34.0851,69275.0
2020-09-30 09:35:00,36.32,36.34,36.19,36.2,39802.0,34.0851,34.1038,33.9631,33.9725,39802.0
2020-09-30 09:40:00,36.19,36.33,36.14,36.32,43488.0,33.9631,34.0945,33.9162,34.0851,43488.0
2020-09-30 09:45:00,36.32,36.36,36.19,36.27,28745.0,34.0851,34.1226,33.9631,34.0382,28745.0
2020-09-30 09:50:00,36.27,36.3,36.19,36.22,54592.0,34.0382,34.0663,33.9631,33.9912,54592.0
2020-09-30 09:55:00,36.23,36.31,36.23,36.3,42756.0,34.0006,34.0757,34.0006,34.0663,42756.0
2020-09-30 10:00:00,36.28,36.61,36.26,36.6,73583.0,34.0475,34.3572,34.0288,34.3478,73583.0
2020-09-30 10:05:00,36.59,36.67,36.5,36.51,84311.0,34.3385,34.4135,34.254,34.2634,84311.0
2020-09-30 10:10:00,36.5,36.53,36.41,36.43,30627.0,34.254,34.2822,34.1695,34.1883,30627.0
2020-09-30 10:15:00,36.44,36.45,36.32,36.35,39879.0,34.1977,34.2071,34.0851,34.1132,39879.0
2020-09-30 10:20:00,36.35,36.36,36.25,36.27,66703.0,34.1132,34.1226,34.0194,34.0382,66703.0
2020-09-30 10:25:00,36.26,36.27,36.16,36.25,45524.0,34.0288,34.0382,33.9349,34.0194,45524.0
2020-09-30 10:30:00,36.25,36.29,36.21,36.21,29384.0,34.0194,34.0569,33.9818,33.9818,29384.0
2020-09-30 10:35:00,36.22,36.36,36.21,36.32,42393.0,33.9912,34.1226,33.9818,34.0851,42393.0
2020-09-30 10:40:00,36.33,36.38,36.28,36.36,42218.0,34.0945,34.1414,34.0475,34.1226,42218.0
2020-09-30 10:45:00,36.36,36.39,36.32,36.33,43907.0,34.1226,34.1508,34.0851,34.0945,43907.0
2020-09-30 10:50:00,36.33,36.43,36.31,36.42,18762.0,34.0945,34.1883,34.0757,34.1789,18762.0
2020-09-30 10:55:00,36.43,36.46,36.37,36.38,29904.0,34.1883,34.2165,34.132,34.1414,29904.0
2020-09-30 11:00:00,36.38,36.41,36.34,36.37,32219.0,34.1414,34.1695,34.1038,34.132,32219.0
2020-09-30 11:05:00,36.38,36.41,36.34,36.37,39148.0,34.1414,34.1695,34.1038,34.132,39148.0
2020-09-30 11:10:00,36.37,36.42,36.36,36.4,44495.0,34.132,34.1789,34.1226,34.1602,44495.0
2020-09-30 11:15:00,36.41,36.44,36.39,36.43,41632.0,34.1695,34.1977,34.1508,34.1883,41632.0
2020-09-30 11:20:00,36.43,36.48,36.42,36.43,46126.0,34.1883,34.2352,34.1789,34.1883,46126.0
2020-09-30 11:25:00,36.44,36.5,36.41,36.43,47236.0,34.1977,34.254,34.1695,34.1883,47236.0
2020-09-30 11:30:00,36.42,36.46,36.36,36.37,53298.0,34.1789,34.2165,34.1226,34.132,53298.0
2020-09-30 11:35:00,36.37,36.41,36.33,36.34,29965.0,34.132,34.1695,34.0945,34.1038,29965.0
2020-09-30 11:40:00,36.35,36.37,36.29,36.34,39236.0,34.1132,34.132,34.0569,34.1038,39236.0
2020-09-30 11:45:00,36.34,36.38,36.32,36.33,30148.0,34.1038,34.1414,34.0851,34.0945,30148.0
2020-09-30 11:50:00,36.32,36.33,36.27,36.28,32298.0,34.0851,34.0945,34.0382,34.0475,32298.0
2020-09-30 11:55:00,36.29,36.31,36.25,36.27,45776.0,34.0569,34.0757,34.0194,34.0382,45776.0
2020-09-30 12:00:00,36.28,36.42,36.27,36.41,52122.0,34.0475,34.1789,34.0382,34.1695,52122.0
2020-09-30 12:05:00,36.41,36.5,36.4,36.48,53352.0,34.1695,34.254,34.1602,34.2352,53352.0
2020-09-30 12:10:00,36.49,36.57,36.48,36.57,45327.0,34.2446,34.3197,34.2352,34.3197,45327.0
2020-09-30 12:15:00,36.56,36.62,36.54,36.62,45950.0,34.3103,34.3666,34.2915,34.3666,45950.0
2020-09-30 12:20:00,36.62,36.65,36.58,36.64,40580.0,34.3666,34.3948,34.3291,34.3854,40580.0
2020-09-30 12:25:00,36.63,36.63,36.54,36.58,31682.0,34.376,34.376,34.2915,34.3291,31682.0
2020-09-30 12:30:00,36.59,36.61,36.56,36.58,28772.0,34.3385,34.3572,34.3103,34.3291,28772.0
2020-09-30 12:35:00,36.57,36.6,36.53,36.58,37016.0,34.3197,34.3478,34.2822,34.3291,37016.0
2020-09-30 12:40:00,36.58,36.58,36.48,36.52,72242.0,34.3291,34.3291,34.2352,34.2728,72242.0
2020-09-30 12:45:00,36.52,36.55,36.5,36.52,52791.0,34.2728,34.3009,34.254,34.2728,52791.0
2020-09-30 12:50:00,36.52,36.54,36.45,36.45,37400.0,34.2728,34.2915,34.2071,34.2071,37400.0
2020-09-30 12:55:00,36.45,36.54,36.44,36.51,32956.0,34.2071,34.2915,34.1977,34.2634,32956.0
2020-09-30 13:00:00,36.51,36.52,36.46,36.48,60941.0,34.2634,34.2728,34.2165,34.2352,60941.0
2020-09-30 13:05:00,36.48,36.52,36.47,36.5,30806.0,34.2352,34.2728,34.2258,34.254,30806.0
2020-09-30 13:10:00,36.5,36.54,36.49,36.52,26300.0,34.254,34.2915,34.2446,34.2728,26300.0
2020-09-30 13:15:00,36.51,36.55,36.49,36.5,40346.0,34.2634,34.3009,34.2446,34.254,40346.0
2020-09-30 13:20:00,36.49,36.51,36.45,36.5,41380.0,34.2446,34.2634,34.2071,34.254,41380.0
2020-09-30 13:25:00,36.5,36.56,36.49,36.53,27133.0,34.254,34.3103,34.2446,34.2822,27133.0
2020-09-30 13:30:00,36.54,36.59,36.52,36.58,47172.0,34.2915,34.3385,34.2728,34.3291,47172.0
2020-09-30 13:35:00,36.59,36.63,36.55,36.55,54581.0,34.3385,34.376,34.3009,34.3009,54581.0
2020-09-30 13:40:00,36.55,36.6,36.53,36.58,23146.0,34.3009,34.3478,34.2822,34.3291,23146.0
2020-09-30 13:45:00,36.58,36.58,36.48,36.5,49810.0,34.3291,34.3291,34.2352,34.254,49810.0
2020-09-30 13:50:00,36.5,36.52,36.47,36.5,32490.0,34.254,34.2728,34.2258,34.254,32490.0
2020-09-30 13:55:00,36.5,36.54,36.46,36.52,31900.0,34.254,34.2915,34.2165,34.2728,31900.0
2020-09-30 14:00:00,36.52,36.56,36.5,36.55,32349.0,34.2728,34.3103,34.254,34.3009,32349.0
2020-09-30 14:05:00,36.54,36.63,36.53,36.61,41364.0,34.2915,34.376,34.2822,34.3572,41364.0
2020-09-30 14:10:00,36.62,36.65,36.6,36.63,39967.0,34.3666,34.3948,34.3478,34.376,39967.0
2020-09-30 14:15:00,36.62,36.63,36.59,36.63,19056.0,34.3666,34.376,34.3385,34.376,19056.0
2020-09-30 14:20:00,36.63,36.68,36.38,36.43,113876.0,34.376,34.4229,34.1414,34.1883,113876.0
2020-09-30 14:25:00,36.42,36.43,36.26,36.28,73636.0,34.1789,34.1883,34.0288,34.0475,73636.0
2020-09-30 14:30:00,36.28,36.28,36.15,36.19,67617.0,34.0475,34.0475,33.9255,33.9631,67617.0
2020-09-30 14:35:00,36.19,36.23,36.13,36.15,75206.0,33.9631,34.0006,33.9068,33.9255,75206.0
2020-09-30 14:40:00,36.15,36.2,36.05,36.1,47779.0,33.9255,33.9725,33.8317,33.8786,47779.0
2020-09-30 14:45:00,36.11,36.12,35.98,36.02,51027.0,33.888,33.8974,33.766,33.8035,51027.0
2020-09-30 14:50:00,36.01,36.09,36.0,36.09,41965.0,33.7942,33.8692,33.7848,33.8692,41965.0
2020-09-30 14:55:00,36.08,36.22,36.04,36.2,55865.0,33.8598,33.9912,33.8223,33.9725,55865.0
2020-09-30 15:00:00,36.19,36.24,36.1,36.11,46195.0,33.9631,34.01,33.8786,33.888,46195.0
2020-09-30 15:05:00,36.12,36.24,36.12,36.22,80795.0,33.8974,34.01,33.8974,33.9912,80795.0
2020-09-30 15:10:00,36.23,36.24,36.0,36.02,134845.0,34.0006,34.01,33.7848,33.8035,134845.0
2020-09-30 15:15:00,36.02,36.07,35.97,36.04,92749.0,33.8035,33.8505,33.7566,33.8223,92749.0
2020-09-30 15:20:00,36.04,36.08,35.95,36.07,63276.0,33.8223,33.8598,33.7378,33.8505,63276.0
2020-09-30 15:25:00,36.08,36.17,36.03,36.08,157047.0,33.8598,33.9443,33.8129,33.8598,157047.0
2020-09-30 15:30:00,36.07,36.08,36.02,36.06,56415.0,33.8505,33.8598,33.8035,33.8411,56415.0
2020-09-30 15:35:00,36.07,36.18,36.05,36.16,56105.0,33.8505,33.9537,33.8317,33.9349,56105.0
2020-09-30 15:40:00,36.15,36.17,36.09,36.15,71216.0,33.9255,33.9443,33.8692,33.9255,71216.0
2020-09-30 15:45:00,36.14,36.26,36.12,36.23,96169.0,33.9162,34.0288,33.8974,34.0006,96169.0
2020-09-30 15:50:00,36.24,36.33,36.21,36.29,183767.0,34.01,34.0945,33.9818,34.0569,183767.0
2020-09-30 15:55:00,36.29,36.36,36.22,36.22,476691.0,34.0569,34.1226,33.9912,33.9912,476691.0
2020-10-01 09:30:00,36.91,37.41,36.6,37.41,520831.0,34.6388,35.108,34.3478,35.108,520831.0
2020-10-01 09:35:00,37.43,37.49,37.18,37.3,284109.0,35.1268,35.1831,34.8922,35.0048,284109.0
2020-10-01 09:40:00,37.31,37.48,37.29,37.37,315765.0,35.0142,35.1737,34.9954,35.0705,315765.0
2020-10-01 09:45:00,37.37,37.58,37.32,37.52,224638.0,35.0705,35.2675,35.0235,35.2112,224638.0
2020-10-01 09:50:00,37.53,37.56,37.36,37.39,259736.0,35.2206,35.2488,35.0611,35.0892,259736.0
2020-10-01 09:55:00,37.4,37.49,37.36,37.39,191639.0,35.0986,35.1831,35.0611,35.0892,191639.0
2020-10-01 10:00:00,37.38,37.43,37.24,37.27,392498.0,35.0799,35.1268,34.9485,34.9766,392498.0
2020-10-01 10:05:00,37.26,37.42,37.09,37.39,274214.0,34.9672,35.1174,34.8077,35.0892,274214.0
2020-10-01 10:10:00,37.39,37.51,37.25,37.3,175043.0,35.0892,35.2019,34.9578,35.0048,175043.0
2020-10-01 10:15:00,37.3,37.31,37.09,37.28,400832.0,35.0048,35.0142,34.8077,34.986,400832.0
2020-10-01 10:20:00,37.28,37.3,37.12,37.15,102291.0,34.986,35.0048,34.8358,34.864,102291.0
2020-10-01 10:25:00,37.14,37.18,37.04,37.18,136624.0,34.8546,34.8922,34.7608,34.8922,136624.0
2020-10-01 10:30:00,37.18,37.39,37.16,37.37,178961.0,34.8922,35.0892,34.8734,35.0705,178961.0
2020-10-01 10:35:00,37.36,37.43,37.28,37.32,188770.0,35.0611,35.1268,34.986,35.0235,188770.0
2020-10-01 10:40:00,37.32,37.4,37.27,37.28,83993.0,35.0235,35.0986,34.9766,34.986,83993.0
2020-10-01 10:45:00,37.29,37.3,37.14,37.19,101176.0,34.9954,35.0048,34.8546,34.9015,101176.0
2020-10-01 10:50:00,37.18,37.19,37.02,37.04,108300.0,34.8922,34.9015,34.742,34.7608,108300.0
2020-10-01 10:55:00,37.03,37.07,36.97,37.05,165689.0,34.7514,34.7889,34.6951,34.7702,165689.0
2020-10-01 11:00:00,37.05,37.09,36.91,36.92,122198.0,34.7702,34.8077,34.6388,34.6482,122198.0
2020-10-01 11:05:00,36.92,36.96,36.89,36.94,148502.0,34.6482,34.6857,34.62,34.6669,148502.0
2020-10-01 11:10:00,36.93,37.01,36.89,36.98,109080.0,34.6575,34.7326,34.62,34.7045,109080.0
2020-10-01 11:15:00,36.98,37.03,36.95,37.02,109475.0,34.7045,34.7514,34.6763,34.742,109475.0
2020-10-01 11:20:00,37.02,37.13,37.0,37.05,181671.0,34.742,34.8452,34.7232,34.7702,181671.0
2020-10-01 11:25:00,37.05,37.1,37.02,37.05,136848.0,34.7702,34.8171,34.742,34.7702,136848.0
2020-10-01 11:30:00,37.06,37.17,37.05,37.16,134990.0,34.7795,34.8828,34.7702,34.8734,134990.0
2020-10-01 11:35:00,37.16,37.18,37.07,37.1,152883.0,34.8734,34.8922,34.7889,34.8171,152883.0
2020-10-01 11:40:00,37.11,37.28,37.11,37.26,105608.0,34.8265,34.986,34.8265,34.9672,105608.0
2020-10-01 11:45:00,37.25,37.29,37.2,37.23,90220.0,34.9578,34.9954,34.9109,34.9391,90220.0
2020-10-01 11:50:00,37.24,37.27,37.21,37.27,50208.0,34.9485,34.9766,34.9203,34.9766,50208.0
2020-10-01 11:55:00,37.26,37.26,37.14,37.17,68885.0,34.9672,34.9672,34.8546,34.8828,68885.0
2020-10-01 12:00:00,37.17,37.18,37.13,37.16,52759.0,34.8828,34.8922,34.8452,34.8734,52759.0
2020-10-01 12:05:00,37.16,37.21,37.15,37.18,62769.0,34.8734,34.9203,34.864,34.8922,62769.0
2020-10-01 12:10:00,37.19,37.27,37.17,37.23,56624.0,34.9015,34.9766,34.8828,34.9391,56624.0
2020-10-01 12:15:00,37.22,37.25,37.18,37.22,63934.0,34.9297,34.9578,34.8922,34.9297,63934.0
2020-10-01 12:20:00,37.22,37.27,37.2,37.25,94892.0,34.9297,34.9766,34.9109,34.9578,94892.0
2020-10-01 12:25:00,37.25,37.31,37.24,37.31,49509.0,34.9578,35.0142,34.9485,35.0142,49509.0
2020-10-01 12:30:00,37.31,37.32,37.25,37.27,58328.0,35.0142,35.0235,34.9578,34.9766,58328.0
2020-10-01 12:35:00,37.27,37.35,37.26,37.35,47628.0,34.9766,35.0517,34.9672,35.0517,47628.0
2020-10-01 12:40:00,37.34,37.37,37.3,37.37,59522.0,35.0423,35.0705,35.0048,35.0705,59522.0
2020-10-01 12:45:00,37.37,37.4,37.34,37.39,50270.0,35.0705,35.0986,35.0423,35.0892,50270.0
2020-10-01 12:50:00,37.39,37.41,37.35,37.37,141108.0,35.0892,35.108,35.0517,35.0705,141108.0
2020-10-01 12:55:00,37.36,37.42,37.3,37.31,113036.0,35.0611,35.1174,35.0048,35.0142,113036.0
2020-10-01 13:00:00,37.31,37.4,37.27,37.4,107917.0,35.0142,35.0986,34.9766,35.0986,107917.0
2020-10-01 13:05:00,37.4,37.5,37.33,37.42,214933.0,35.0986,35.1925,35.0329,35.1174,214933.0
2020-10-01 13:10:00,37.43,37.5,37.38,37.38,197239.0,35.1268,35.1925,35.0799,35.0799,197239.0
2020-10-01 13:15:00,37.38,37.42,37.33,37.34,114512.0,35.0799,35.1174,35.0329,35.0423,114512.0
2020-10-01 13:20:00,37.34,37.36,37.29,37.29,77975.0,35.0423,35.0611,34.9954,34.9954,77975.0
2020-10-01 13:25:00,37.29,37.33,37.25,37.26,188693.0,34.9954,35.0329,34.9578,34.9672,188693.0
2020-10-01 13:30:00,37.26,37.38,37.26,37.38,110052.0,34.9672,35.0799,34.9672,35.0799,110052.0
2020-10-01 13:35:00,37.38,37.48,37.37,37.39,92495.0,35.0799,35.1737,35.0705,35.0892,92495.0
2020-10-01 13:40:00,37.4,37.47,37.38,37.47,59312.0,35.0986,35.1643,35.0799,35.1643,59312.0
2020-10-01 13:45:00,37.47,37.53,37.47,37.51,132153.0,35.1643,35.2206,35.1643,35.2019,132153.0
2020-10-01 13:50:00,37.51,37.57,37.49,37.51,76953.0,35.2019,35.2582,35.1831,35.2019,76953.0
2020-10-01 13:55:00,37.5,37.54,37.34,37.37,110389.0,35.1925,35.23,35.0423,35.0705,110389.0
2020-10-01 14:00:00,37.38,37.44,37.26,37.37,238300.0,35.0799,35.1362,34.9672,35.0705,238300.0
2020-10-01 14:05:00,37.37,37.41,37.31,37.33,384701.0,35.0705,35.108,35.0142,35.0329,384701.0
2020-10-01 14:10:00,37.33,37.36,37.23,37.27,201541.0,35.0329,35.0611,34.9391,34.9766,201541.0
2020-10-01 14:15:00,37.27,37.39,37.26,37.38,134761.0,34.9766,35.0892,34.9672,35.0799,134761.0
2020-10-01 14:20:00,37.37,37.45,37.34,37.44,172649.0,35.0705,35.1455,35.0423,35.1362,172649.0
2020-10-01 14:25:00,37.44,37.55,37.42,37.52,104035.0,35.1362,35.2394,35.1174,35.2112,104035.0
2020-10-01 14:30:00,37.52,37.6,37.51,37.58,73149.0,35.2112,35.2863,35.2019,35.2675,73149.0
2020-10-01 14:35:00,37.58,37.6,37.55,37.59,65540.0,35.2675,35.2863,35.2394,35.2769,65540.0
2020-10-01 14:40:00,37.59,37.63,37.54,37.63,69703.0,35.2769,35.3145,35.23,35.3145,69703.0
2020-10-01 14:45:00,37.63,37.67,37.57,37.64,104676.0,35.3145,35.352,35.2582,35.3239,104676.0
2020-10-01 14:50:00,37.64,37.74,37.63,37.74,107183.0,35.3239,35.4177,35.3145,35.4177,107183.0
2020-10-01 14:55:00,37.73,37.75,37.58,37.58,314696.0,35.4083,35.4271,35.2675,35.2675,314696.0
2020-10-01 15:00:00,37.59,37.68,37.58,37.64,132267.0,35.2769,35.3614,35.2675,35.3239,132267.0
2020-10-01 15:05:00,37.64,37.66,37.55,37.56,77581.0,35.3239,35.3426,35.2394,35.2488,77581.0
2020-10-01 15:10:00,37.57,37.62,37.53,37.62,111097.0,35.2582,35.3051,35.2206,35.3051,111097.0
2020-10-01 15:15:00,37.61,37.66,37.61,37.63,164722.0,35.2957,35.3426,35.2957,35.3145,164722.0
2020-10-01 15:20:00,37.63,37.66,37.6,37.63,203802.0,35.3145,35.3426,35.2863,35.3145,203802.0
2020-10-01 15:25:00,37.64,37.66,37.58,37.66,312345.0,35.3239,35.3426,35.2675,35.3426,312345.0
2020-10-01 15:30:00,37.65,37.66,37.6,37.62,166801.0,35.3332,35.3426,35.2863,35.3051,166801.0
2020-10-01 15:35:00,37.62,37.64,37.58,37.6,264286.0,35.3051,35.3239,35.2675,35.2863,264286.0
2020-10-01 15:40:00,37.61,37.62,37.49,37.53,300224.0,35.2957,35.3051,35.1831,35.2206,300224.0
2020-10-01 15:45:00,37.54,37.68,37.53,37.67,398854.0,35.23,35.3614,35.2206,35.352,398854.0
2020-10-01 15:50:00,37.68,37.76,37.65,37.75,1179895.0,35.3614,35.4365,35.3332,35.4271,1179895.0
2020-10-01 15:55:00,37.75,37.75,37.66,37.74,1650313.0,35.4271,35.4271,35.3426,35.4177,1650313.0
2020-10-02 09:30:00,37.17,37.87,37.07,37.86,402348.0,34.8828,35.5397,34.7889,35.5303,402348.0
2020-10-02 09:35:00,37.85,38.31,37.76,38.3,486668.0,35.5209,35.9526,35.4365,35.9432,486668.0
2020-10-02 09:40:00,38.28,38.3,37.87,38.01,279875.0,35.9245,35.9432,35.5397,35.6711,279875.0
2020-10-02 09:45:00,38.01,38.05,37.77,37.98,310387.0,35.6711,35.7086,35.4459,35.6429,310387.0
2020-10-02 09:50:00,37.97,38.0,37.72,37.98,255813.0,35.6335,35.6617,35.3989,35.6429,255813.0
2020-10-02 09:55:00,38.0,38.07,37.93,38.04,352314.0,35.6617,35.7274,35.596,35.6992,352314.0
2020-10-02 10:00:00,38.03,38.39,37.94,38.33,591323.0,35.6899,36.0277,35.6054,35.9714,591323.0
2020-10-02 10:05:00,38.33,38.45,38.27,38.45,560565.0,35.9714,36.084,35.9151,36.084,560565.0
2020-10-02 10:10:00,38.45,38.48,38.33,38.4,228322.0,36.084,36.1122,35.9714,36.0371,228322.0
2020-10-02 10:15:00,38.4,38.41,38.31,38.34,237672.0,36.0371,36.0465,35.9526,35.9808,237672.0
2020-10-02 10:20:00,38.34,38.39,38.17,38.19,179114.0,35.9808,36.0277,35.8212,35.84,179114.0
2020-10-02 10:25:00,38.19,38.35,38.17,38.29,203148.0,35.84,35.9902,35.8212,35.9339,203148.0
2020-10-02 10:30:00,38.29,38.34,38.21,38.27,183117.0,35.9339,35.9808,35.8588,35.9151,183117.0
2020-10-02 10:35:00,38.27,38.27,38.07,38.11,288339.0,35.9151,35.9151,35.7274,35.7649,288339.0
2020-10-02 10:40:00,38.11,38.14,38.05,38.05,175927.0,35.7649,35.7931,35.7086,35.7086,175927.0
2020-10-02 10:45:00,38.05,38.17,38.03,38.12,203672.0,35.7086,35.8212,35.6899,35.7743,203672.0
2020-10-02 10:50:00,38.11,38.11,38.0,38.08,192720.0,35.7649,35.7649,35.6617,35.7368,192720.0
2020-10-02 10:55:00,38.09,38.12,37.93,37.93,179673.0,35.7462,35.7743,35.596,35.596,179673.0
2020-10-02 11:00:00,37.93,38.06,37.92,38.02,541377.0,35.596,35.718,35.5866,35.6805,541377.0
2020-10-02 11:05:00,38.02,38.03,37.86,37.86,160525.0,35.6805,35.6899,35.5303,35.5303,160525.0
2020-10-02 11:10:00,37.86,37.89,37.77,37.88,202615.0,35.5303,35.5585,35.4459,35.5491,202615.0
2020-10-02 11:15:00,37.88,37.93,37.85,37.93,177975.0,35.5491,35.596,35.5209,35.596,177975.0
2020-10-02 11:20:00,37.93,38.01,37.92,37.96,222218.0,35.596,35.6711,35.5866,35.6242,222218.0
2020-10-02 11:25:00,37.96,38.03,37.89,37.89,248538.0,35.6242,35.6899,35.5585,35.5585,248538.0
2020-10-02 11:30:00,37.89,37.92,37.84,37.88,170048.0,35.5585,35.5866,35.5115,35.5491,170048.0
2020-10-02 11:35:00,37.87,37.95,37.81,37.83,167907.0,35.5397,35.6148,35.4834,35.5022,167907.0
2020-10-02 11:40:00,37.82,37.95,37.8,37.92,135371.0,35.4928,35.6148,35.474,35.5866,135371.0
2020-10-02 11:45:00,37.91,37.96,37.9,37.95,142073.0,35.5772,35.6242,35.5679,35.6148,142073.0
2020-10-02 11:50:00,37.95,37.98,37.81,37.82,224590.0,35.6148,35.6429,35.4834,35.4928,224590.0
2020-10-02 11:55:00,37.81,37.91,37.8,37.86,131250.0,35.4834,35.5772,35.474,35.5303,131250.0
2020-10-02 12:00:00,37.85,37.93,37.83,37.9,137887.0,35.5209,35.596,35.5022,35.5679,137887.0
2020-10-02 12:05:00,37.9,38.03,37.9,37.98,485943.0,35.5679,35.6899,35.5679,35.6429,485943.0
2020-10-02 12:10:00,37.97,38.13,37.89,38.01,330286.0,35.6335,35.7837,35.5585,35.6711,330286.0
2020-10-02 12:15:00,38.01,38.06,37.96,38.06,393198.0,35.6711,35.718,35.6242,35.718,393198.0
2020-10-02 12:20:00,38.07,38.12,37.96,37.98,230365.0,35.7274,35.7743,35.6242,35.6429,230365.0
2020-10-02 12:25:00,37.99,38.02,37.95,37.98,128181.0,35.6523,35.6805,35.6148,35.6429,128181.0
2020-10-02 12:30:00,37.98,38.02,37.89,37.98,118632.0,35.6429,35.6805,35.5585,35.6429,118632.0
2020-10-02 12:35:00,37.98,38.13,37.98,38.11,103968.0,35.6429,35.7837,35.6429,35.7649,103968.0
2020-10-02 12:40:00,38.11,38.24,38.09,38.23,110277.0,35.7649,35.8869,35.7462,35.8775,110277.0
2020-10-02 12:45:00,38.23,38.25,38.17,38.24,116180.0,35.8775,35.8963,35.8212,35.8869,116180.0
2020-10-02 12:50:00,38.25,38.25,38.17,38.23,134113.0,35.8963,35.8963,35.8212,35.8775,134113.0
2020-10-02 12:55:00,38.23,38.31,38.22,38.26,112584.0,35.8775,35.9526,35.8682,35.9057,112584.0
2020-10-02 13:00:00,38.26,38.32,38.25,38.27,113391.0,35.9057,35.962,35.8963,35.9151,113391.0
2020-10-02 13:05:00,38.27,38.27,38.17,38.18,167692.0,35.9151,35.9151,35.8212,35.8306,167692.0
2020-10-02 13:10:00,38.18,38.29,38.13,38.14,128482.0,35.8306,35.9339,35.7837,35.7931,128482.0
2020-10-02 13:15:00,38.15,38.18,38.07,38.09,98726.0,35.8025,35.8306,35.7274,35.7462,98726.0
2020-10-02 13:20:00,38.08,38.1,38.03,38.09,103661.0,35.7368,35.7555,35.6899,35.7462,103661.0
2020-10-02 13:25:00,38.1,38.16,38.09,38.14,123478.0,35.7555,35.8119,35.7462,35.7931,123478.0
2020-10-02 13:30:00,38.14,38.16,38.03,38.03,171635.0,35.7931,35.8119,35.6899,35.6899,171635.0
2020-10-02 13:35:00,38.03,38.11,38.02,38.08,106073.0,35.6899,35.7649,35.6805,35.7368,106073.0
2020-10-02 13:40:00,38.08,38.1,37.9,37.99,155228.0,35.7368,35.7555,35.5679,35.6523,155228.0
2020-10-02 13:45:00,37.99,38.0,37.89,37.93,237559.0,35.6523,35.6617,35.5585,35.596,237559.0
2020-10-02 13:50:00,37.93,37.95,37.85,37.93,330432.0,35.596,35.6148,35.5209,35.596,330432.0
2020-10-02 13:55:00,37.94,37.98,37.93,37.96,249222.0,35.6054,35.6429,35.596,35.6242,249222.0
2020-10-02 14:00:00,37.96,37.99,37.94,37.96,306280.0,35.6242,35.6523,35.6054,35.6242,306280.0
2020-10-02 14:05:00,37.96,38.02,37.95,37.98,166718.0,35.6242,35.6805,35.6148,35.6429,166718.0
2020-10-02 14:10:00,37.98,38.09,37.97,38.05,140977.0,35.6429,35.7462,35.6335,35.7086,140977.0
2020-10-02 14:15:00,38.04,38.07,38.01,38.02,121822.0,35.6992,35.7274,35.6711,35.6805,121822.0
2020-10-02 14:20:00,38.01,38.03,37.96,37.98,148665.0,35.6711,35.6899,35.6242,35.6429,148665.0
2020-10-02 14:25:00,37.98,37.98,37.91,37.93,190463.0,35.6429,35.6429,35.5772,35.596,190463.0
2020-10-02 14:30:00,37.93,37.97,37.84,37.89,344102.0,35.596,35.6335,35.5115,35.5585,344102.0
2020-10-02 14:35:00,37.9,37.92,37.87,37.9,349085.0,35.5679,35.5866,35.5397,35.5679,349085.0
2020-10-02 14:40:00,37.9,37.95,37.85,37.95,163213.0,35.5679,35.6148,35.5209,35.6148,163213.0
2020-10-02 14:45:00,37.95,37.99,37.93,37.93,137270.0,35.6148,35.6523,35.596,35.596,137270.0
2020-10-02 14:50:00,37.93,37.94,37.79,37.79,274477.0,35.596,35.6054,35.4646,35.4646,274477.0
2020-10-02 14:55:00,37.8,37.85,37.77,37.77,352739.0,35.474,35.5209,35.4459,35.4459,352739.0
2020-10-02 15:00:00,37.77,37.77,37.63,37.75,148105.0,35.4459,35.4459,35.3145,35.4271,148105.0
2020-10-02 15:05:00,37.75,37.82,37.74,37.82,185301.0,35.4271,35.4928,35.4177,35.4928,185301.0
2020-10-02 15:10:00,37.82,37.89,37.78,37.8,235095.0,35.4928,35.5585,35.4552,35.474,235095.0
2020-10-02 15:15:00,37.81,37.87,37.78,37.8,336708.0,35.4834,35.5397,35.4552,35.474,336708.0
2020-10-02 15:20:00,37.8,37.87,37.74,37.8,263563.0,35.474,35.5397,35.4177,35.474,263563.0
2020-10-02 15:25:00,37.81,37.89,37.8,37.84,191685.0,35.4834,35.5585,35.474,35.5115,191685.0
2020-10-02 15:30:00,37.84,37.87,37.78,37.82,221612.0,35.5115,35.5397,35.4552,35.4928,221612.0
2020-10-02 15:35:00,37.82,37.84,37.75,37.8,202186.0,35.4928,35.5115,35.4271,35.474,202186.0
2020-10-02 15:40:00,37.8,37.83,37.74,37.81,282607.0,35.474,35.5022,35.4177,35.4834,282607.0
2020-10-02 15:45:00,37.8,37.82,37.78,37.82,307592.0,35.474,35.4928,35.4552,35.4928,307592.0
2020-10-02 15:50:00,37.81,37.93,37.78,37.79,840447.0,35.4834,35.596,35.4552,35.4646,840447.0
2020-10-02 15:55:00,37.8,37.8,37.65,37.67,1071362.0,35.474,35.474,35.3332,35.352,1071362.0
2020-10-05 09:30:00,38.17,38.66,38.0,38.34,469660.0,35.8212,36.2811,35.6617,35.9808,469660.0
2020-10-05 09:35:00,38.34,38.59,38.29,38.59,378179.0,35.9808,36.2154,35.9339,36.2154,378179.0
2020-10-05 09:40:00,38.59,38.7,38.4,38.67,432110.0,36.2154,36.3186,36.0371,36.2905,432110.0
2020-10-05 09:45:00,38.68,38.71,38.56,38.62,505068.0,36.2999,36.328,36.1872,36.2435,505068.0
2020-10-05 09:50:00,38.63,38.64,38.29,38.3,378238.0,36.2529,36.2623,35.9339,35.9432,378238.0
2020-10-05 09:55:00,38.3,38.5,38.24,38.27,390245.0,35.9432,36.1309,35.8869,35.9151,390245.0
2020-10-05 10:00:00,38.27,38.33,38.21,38.25,357617.0,35.9151,35.9714,35.8588,35.8963,357617.0
2020-10-05 10:05:00,38.25,38.46,38.24,38.41,395717.0,35.8963,36.0934,35.8869,36.0465,395717.0
2020-10-05 10:10:00,38.41,38.53,38.34,38.34,354562.0,36.0465,36.1591,35.9808,35.9808,354562.0
2020-10-05 10:15:00,38.34,38.44,38.27,38.32,389918.0,35.9808,36.0746,35.9151,35.962,389918.0
2020-10-05 10:20:00,38.32,38.36,38.25,38.26,209121.0,35.962,35.9995,35.8963,35.9057,209121.0
2020-10-05 10:25:00,38.26,38.31,38.21,38.28,541735.0,35.9057,35.9526,35.8588,35.9245,541735.0
2020-10-05 10:30:00,38.27,38.52,38.27,38.52,336602.0,35.9151,36.1497,35.9151,36.1497,336602.0
2020-10-05 10:35:00,38.51,38.59,38.39,38.41,191993.0,36.1403,36.2154,36.0277,36.0465,191993.0
2020-10-05 10:40:00,38.42,38.43,38.3,38.3,177627.0,36.0559,36.0652,35.9432,35.9432,177627.0
2020-10-05 10:45:00,38.3,38.32,38.15,38.16,205259.0,35.9432,35.962,35.8025,35.8119,205259.0
2020-10-05 10:50:00,38.16,38.24,38.16,38.19,234949.0,35.8119,35.8869,35.8119,35.84,234949.0
2020-10-05 10:55:00,38.19,38.2,38.06,38.07,157966.0,35.84,35.8494,35.718,35.7274,157966.0
2020-10-05 11:00:00,38.07,38.12,38.0,38.04,222796.0,35.7274,35.7743,35.6617,35.6992,222796.0
2020-10-05 11:05:00,38.04,38.06,37.95,37.95,257850.0,35.6992,35.718,35.6148,35.6148,257850.0
2020-10-05 11:10:00,37.95,37.97,37.85,37.89,202904.0,35.6148,35.6335,35.5209,35.5585,202904.0
2020-10-05 11:15:00,37.89,38.03,37.86,37.98,318517.0,35.5585,35.6899,35.5303,35.6429,318517.0
2020-10-05 11:20:00,37.98,38.02,37.92,37.94,191216.0,35.6429,35.6805,35.5866,35.6054,191216.0
2020-10-05 11:25:00,37.94,38.02,37.88,37.88,161836.0,35.6054,35.6805,35.5491,35.5491,161836.0
2020-10-05 11:30:00,37.89,37.91,37.84,37.86,133336.0,35.5585,35.5772,35.5115,35.5303,133336.0
2020-10-05 11:35:00,37.86,37.89,37.77,37.79,147619.0,35.5303,35.5585,35.4459,35.4646,147619.0
2020-10-05 11:40:00,37.79,37.82,37.74,37.78,158762.0,35.4646,35.4928,35.4177,35.4552,158762.0
2020-10-05 11:45:00,37.77,37.78,37.68,37.7,208245.0,35.4459,35.4552,35.3614,35.3802,208245.0
2020-10-05 11:50:00,37.7,37.7,37.61,37.62,155831.0,35.3802,35.3802,35.2957,35.3051,155831.0
2020-10-05 11:55:00,37.61,37.74,37.6,37.72,154243.0,35.2957,35.4177,35.2863,35.3989,154243.0
2020-10-05 12:00:00,37.71,37.77,37.68,37.74,134020.0,35.3895,35.4459,35.3614,35.4177,134020.0
2020-10-05 12:05:00,37.75,37.8,37.72,37.73,180022.0,35.4271,35.474,35.3989,35.4083,180022.0
2020-10-05 12:10:00,37.73,37.8,37.72,37.79,162647.0,35.4083,35.474,35.3989,35.4646,162647.0
2020-10-05 12:15:00,37.79,37.86,37.7,37.86,161787.0,35.4646,35.5303,35.3802,35.5303,161787.0
2020-10-05 12:20:00,37.86,37.92,37.83,37.88,162679.0,35.5303,35.5866,35.5022,35.5491,162679.0
2020-10-05 12:25:00,37.88,37.89,37.84,37.84,128675.0,35.5491,35.5585,35.5115,35.5115,128675.0
2020-10-05 12:30:00,37.84,37.88,37.82,37.88,141868.0,35.5115,35.5491,35.4928,35.5491,141868.0
2020-10-05 12:35:00,37.88,37.92,37.84,37.91,177841.0,35.5491,35.5866,35.5115,35.5772,177841.0
2020-10-05 12:40:00,37.91,37.96,37.89,37.94,156275.0,35.5772,35.6242,35.5585,35.6054,156275.0
2020-10-05 12:45:00,37.94,37.94,37.76,37.76,147011.0,35.6054,35.6054,35.4365,35.4365,147011.0
2020-10-05 12:50:00,37.77,37.84,37.71,37.82,182225.0,35.4459,35.5115,35.3895,35.4928,182225.0
2020-10-05 12:55:00,37.83,37.86,37.8,37.83,104942.0,35.5022,35.5303,35.474,35.5022,104942.0
2020-10-05 13:00:00,37.83,37.86,37.78,37.82,135016.0,35.5022,35.5303,35.4552,35.4928,135016.0
2020-10-05 13:05:00,37.82,37.84,37.77,37.77,109286.0,35.4928,35.5115,35.4459,35.4459,109286.0
2020-10-05 13:10:00,37.77,37.87,37.74,37.84,122565.0,35.4459,35.5397,35.4177,35.5115,122565.0
2020-10-05 13:15:00,37.84,37.85,37.74,37.76,121773.0,35.5115,35.5209,35.4177,35.4365,121773.0
2020-10-05 13:20:00,37.76,37.8,37.74,37.79,141629.0,35.4365,35.474,35.4177,35.4646,141629.0
2020-10-05 13:25:00,37.79,37.83,37.76,37.8,112869.0,35.4646,35.5022,35.4365,35.474,112869.0
2020-10-05 13:30:00,37.8,37.84,37.78,37.8,128639.0,35.474,35.5115,35.4552,35.474,128639.0
2020-10-05 13:35:00,37.8,37.83,37.78,37.8,109544.0,35.474,35.5022,35.4552,35.474,109544.0
2020-10-05 13:40:00,37.8,37.82,37.78,37.8,92080.0,35.474,35.4928,35.4552,35.474,92080.0
2020-10-05 13:45:00,37.8,37.81,37.68,37.75,182658.0,35.474,35.4834,35.3614,35.4271,182658.0
2020-10-05 13:50:00,37.74,37.78,37.7,37.73,141883.0,35.4177,35.4552,35.3802,35.4083,141883.0
2020-10-05 13:55:00,37.73,37.75,37.61,37.63,185857.0,35.4083,35.4271,35.2957,35.3145,185857.0
2020-10-05 14:00:00,37.63,37.66,37.57,37.66,251997.0,35.3145,35.3426,35.2582,35.3426,251997.0
2020-10-05 14:05:00,37.66,37.69,37.61,37.66,167935.0,35.3426,35.3708,35.2957,35.3426,167935.0
2020-10-05 14:10:00,37.66,37.75,37.65,37.73,141153.0,35.3426,35.4271,35.3332,35.4083,141153.0
2020-10-05 14:15:00,37.73,37.8,37.7,37.77,142092.0,35.4083,35.474,35.3802,35.4459,142092.0
2020-10-05 14:20:00,37.77,37.8,37.74,37.77,138616.0,35.4459,35.474,35.4177,35.4459,138616.0
2020-10-05 14:25:00,37.77,37.8,37.67,37.77,178989.0,35.4459,35.474,35.352,35.4459,178989.0
2020-10-05 14:30:00,37.77,37.81,37.72,37.73,191497.0,35.4459,35.4834,35.3989,35.4083,191497.0
2020-10-05 14:35:00,37.73,37.74,37.66,37.68,193561.0,35.4083,35.4177,35.3426,35.3614,193561.0
2020-10-05 14:40:00,37.68,37.72,37.65,37.69,172793.0,35.3614,35.3989,35.3332,35.3708,172793.0
2020-10-05 14:45:00,37.69,37.7,37.56,37.57,164585.0,35.3708,35.3802,35.2488,35.2582,164585.0
2020-10-05 14:50:00,37.56,37.59,37.47,37.52,254900.0,35.2488,35.2769,35.1643,35.2112,254900.0
2020-10-05 14:55:00,37.51,37.64,37.49,37.61,188055.0,35.2019,35.3239,35.1831,35.2957,188055.0
2020-10-05 15:00:00,37.61,37.61,37.48,37.5,186734.0,35.2957,35.2957,35.1737,35.1925,186734.0
2020-10-05 15:05:00,37.5,37.51,37.42,37.45,185161.0,35.1925,35.2019,35.1174,35.1455,185161.0
2020-10-05 15:10:00,37.45,37.5,37.4,37.41,202355.0,35.1455,35.1925,35.0986,35.108,202355.0
2020-10-05 15:15:00,37.41,37.47,37.39,37.45,230342.0,35.108,35.1643,35.0892,35.1455,230342.0
2020-10-05 15:20:00,37.45,37.45,37.39,37.41,228506.0,35.1455,35.1455,35.0892,35.108,228506.0
2020-10-05 15:25:00,37.41,37.45,37.36,37.44,482231.0,35.108,35.1455,35.0611,35.1362,482231.0
2020-10-05 15:30:00,37.44,37.49,37.39,37.47,661644.0,35.1362,35.1831,35.0892,35.1643,661644.0
2020-10-05 15:35:00,37.48,37.49,37.24,37.28,596601.0,35.1737,35.1831,34.9485,34.986,596601.0
2020-10-05 15:40:00,37.27,37.34,37.25,37.3,759432.0,34.9766,35.0423,34.9578,35.0048,759432.0
2020-10-05 15:45:00,37.31,37.32,37.13,37.14,1237167.0,35.0142,35.0235,34.8452,34.8546,1237167.0
2020-10-05 15:50:00,37.13,37.45,36.86,36.98,2776942.0,34.8452,35.1455,34.5918,34.7045,2776942.0
2020-10-05 15:55:00,36.98,37.48,36.75,36.92,6271060.0,34.7045,35.1737,34.4886,34.6482,6271060.0
2020-10-06 09:30:00,37.14,37.27,36.78,36.86,455452.0,34.8546,34.9766,34.5168,34.5918,455452.0
2020-10-06 09:35:00,36.85,36.88,36.66,36.72,297953.0,34.5825,34.6106,34.4042,34.4605,297953.0
2020-10-06 09:40:00,36.71,36.75,36.39,36.52,327411.0,34.4511,34.4886,34.1508,34.2728,327411.0
2020-10-06 09:45:00,36.52,36.65,36.49,36.61,280652.0,34.2728,34.3948,34.2446,34.3572,280652.0
2020-10-06 09:50:00,36.61,36.69,36.54,36.56,304594.0,34.3572,34.4323,34.2915,34.3103,304594.0
2020-10-06 09:55:00,36.56,36.65,36.56,36.62,205119.0,34.3103,34.3948,34.3103,34.3666,205119.0
2020-10-06 10:00:00,36.62,36.77,36.59,36.68,295735.0,34.3666,34.5074,34.3385,34.4229,295735.0
2020-10-06 10:05:00,36.69,36.69,36.37,36.39,253538.0,34.4323,34.4323,34.132,34.1508,253538.0
2020-10-06 10:10:00,36.4,36.52,36.34,36.34,307288.0,34.1602,34.2728,34.1038,34.1038,307288.0
2020-10-06 10:15:00,36.33,36.5,36.3,36.32,337891.0,34.0945,34.254,34.0663,34.0851,337891.0
2020-10-06 10:20:00,36.32,36.39,36.25,36.27,222581.0,34.0851,34.1508,34.0194,34.0382,222581.0
2020-10-06 10:25:00,36.27,36.31,36.2,36.23,359252.0,34.0382,34.0757,33.9725,34.0006,359252.0
2020-10-06 10:30:00,36.23,36.26,36.1,36.16,164509.0,34.0006,34.0288,33.8786,33.9349,164509.0
2020-10-06 10:35:00,36.16,36.31,36.12,36.27,261013.0,33.9349,34.0757,33.8974,34.0382,261013.0
2020-10-06 10:40:00,36.27,36.33,36.07,36.16,236694.0,34.0382,34.0945,33.8505,33.9349,236694.0
2020-10-06 10:45:00,36.16,36.32,36.16,36.3,185728.0,33.9349,34.0851,33.9349,34.0663,185728.0
2020-10-06 10:50:00,36.31,36.44,36.28,36.43,261782.0,34.0757,34.1977,34.0475,34.1883,261782.0
2020-10-06 10:55:00,36.43,36.55,36.43,36.51,308869.0,34.1883,34.3009,34.1883,34.2634,308869.0
2020-10-06 11:00:00,36.5,36.53,36.42,36.46,263202.0,34.254,34.2822,34.1789,34.2165,263202.0
2020-10-06 11:05:00,36.46,36.47,36.38,36.45,224084.0,34.2165,34.2258,34.1414,34.2071,224084.0
2020-10-06 11:10:00,36.46,36.73,36.46,36.66,336049.0,34.2165,34.4698,34.2165,34.4042,336049.0
2020-10-06 11:15:00,36.66,36.8,36.65,36.77,289776.0,34.4042,34.5355,34.3948,34.5074,289776.0
2020-10-06 11:20:00,36.78,36.85,36.73,36.75,267755.0,34.5168,34.5825,34.4698,34.4886,267755.0
2020-10-06 11:25:00,36.75,36.81,36.71,36.81,116551.0,34.4886,34.5449,34.4511,34.5449,116551.0
2020-10-06 11:30:00,36.81,36.88,36.7,36.88,158268.0,34.5449,34.6106,34.4417,34.6106,158268.0
2020-10-06 11:35:00,36.88,37.04,36.86,37.02,544505.0,34.6106,34.7608,34.5918,34.742,544505.0
2020-10-06 11:40:00,37.02,37.02,36.93,36.95,242259.0,34.742,34.742,34.6575,34.6763,242259.0
2020-10-06 11:45:00,36.95,36.98,36.89,36.95,136172.0,34.6763,34.7045,34.62,34.6763,136172.0
2020-10-06 11:50:00,36.95,37.07,36.92,37.05,178808.0,34.6763,34.7889,34.6482,34.7702,178808.0
2020-10-06 11:55:00,37.05,37.06,36.97,37.0,109778.0,34.7702,34.7795,34.6951,34.7232,109778.0
2020-10-06 12:00:00,37.01,37.06,36.94,36.95,108260.0,34.7326,34.7795,34.6669,34.6763,108260.0
2020-10-06 12:05:00,36.94,37.06,36.94,37.05,224735.0,34.6669,34.7795,34.6669,34.7702,224735.0
2020-10-06 12:10:00,37.05,37.13,37.02,37.11,100713.0,34.7702,34.8452,34.742,34.8265,100713.0
2020-10-06 12:15:00,37.11,37.14,37.06,37.09,125390.0,34.8265,34.8546,34.7795,34.8077,125390.0
2020-10-06 12:20:00,37.09,37.2,37.06,37.18,151830.0,34.8077,34.9109,34.7795,34.8922,151830.0
2020-10-06 12:25:00,37.17,37.2,37.13,37.17,120209.0,34.8828,34.9109,34.8452,34.8828,120209.0
2020-10-06 12:30:00,37.16,37.22,37.14,37.17,120342.0,34.8734,34.9297,34.8546,34.8828,120342.0
2020-10-06 12:35:00,37.18,37.2,37.14,37.17,99787.0,34.8922,34.9109,34.8546,34.8828,99787.0
2020-10-06 12:40:00,37.16,37.16,37.08,37.1,89832.0,34.8734,34.8734,34.7983,34.8171,89832.0
2020-10-06 12:45:00,37.1,37.11,37.03,37.03,105845.0,34.8171,34.8265,34.7514,34.7514,105845.0
2020-10-06 12:50:00,37.03,37.1,37.03,37.1,71963.0,34.7514,34.8171,34.7514,34.8171,71963.0
2020-10-06 12:55:00,37.09,37.12,37.06,37.11,56285.0,34.8077,34.8358,34.7795,34.8265,56285.0
2020-10-06 13:00:00,37.11,37.15,37.08,37.14,110681.0,34.8265,34.864,34.7983,34.8546,110681.0
2020-10-06 13:05:00,37.13,37.25,37.13,37.23,83815.0,34.8452,34.9578,34.8452,34.9391,83815.0
2020-10-06 13:10:00,37.24,37.36,37.23,37.32,100999.0,34.9485,35.0611,34.9391,35.0235,100999.0
2020-10-06 13:15:00,37.33,37.35,37.26,37.31,64259.0,35.0329,35.0517,34.9672,35.0142,64259.0
2020-10-06 13:20:00,37.31,37.34,37.28,37.29,81421.0,35.0142,35.0423,34.986,34.9954,81421.0
2020-10-06 13:25:00,37.29,37.36,37.29,37.35,90990.0,34.9954,35.0611,34.9954,35.0517,90990.0
2020-10-06 13:30:00,37.34,37.46,37.34,37.38,172941.0,35.0423,35.1549,35.0423,35.0799,172941.0
2020-10-06 13:35:00,37.38,37.38,37.27,37.3,78153.0,35.0799,35.0799,34.9766,35.0048,78153.0
2020-10-06 13:40:00,37.3,37.3,37.14,37.14,146964.0,35.0048,35.0048,34.8546,34.8546,146964.0
2020-10-06 13:45:00,37.14,37.17,37.08,37.12,153926.0,34.8546,34.8828,34.7983,34.8358,153926.0
2020-10-06 13:50:00,37.12,37.23,37.11,37.12,126377.0,34.8358,34.9391,34.8265,34.8358,126377.0
2020-10-06 13:55:00,37.11,37.15,37.06,37.09,95774.0,34.8265,34.864,34.7795,34.8077,95774.0
2020-10-06 14:00:00,37.09,37.12,37.04,37.09,94251.0,34.8077,34.8358,34.7608,34.8077,94251.0
2020-10-06 14:05:00,37.09,37.13,37.08,37.09,81913.0,34.8077,34.8452,34.7983,34.8077,81913.0
2020-10-06 14:10:00,37.09,37.15,37.05,37.14,96889.0,34.8077,34.864,34.7702,34.8546,96889.0
2020-10-06 14:15:00,37.14,37.19,37.12,37.13,61824.0,34.8546,34.9015,34.8358,34.8452,61824.0
2020-10-06 14:20:00,37.13,37.25,37.1,37.25,123820.0,34.8452,34.9578,34.8171,34.9578,123820.0
2020-10-06 14:25:00,37.25,37.25,37.2,37.2,83756.0,34.9578,34.9578,34.9109,34.9109,83756.0
2020-10-06 14:30:00,37.21,37.24,37.18,37.24,121416.0,34.9203,34.9485,34.8922,34.9485,121416.0
2020-10-06 14:35:00,37.23,37.24,37.16,37.19,63857.0,34.9391,34.9485,34.8734,34.9015,63857.0
2020-10-06 14:40:00,37.2,37.21,37.16,37.2,92071.0,34.9109,34.9203,34.8734,34.9109,92071.0
2020-10-06 14:45:00,37.19,37.22,36.97,37.0,281722.0,34.9015,34.9297,34.6951,34.7232,281722.0
2020-10-06 14:50:00,37.0,37.01,36.67,36.69,463886.0,34.7232,34.7326,34.4135,34.4323,463886.0
2020-10-06 14:55:00,36.69,36.71,36.47,36.55,228339.0,34.4323,34.4511,34.2258,34.3009,228339.0
2020-10-06 15:00:00,36.54,36.56,36.4,36.48,238124.0,34.2915,34.3103,34.1602,34.2352,238124.0
2020-10-06 15:05:00,36.49,36.51,36.35,36.51,158785.0,34.2446,34.2634,34.1132,34.2634,158785.0
2020-10-06 15:10:00,36.51,36.52,36.42,36.45,222731.0,34.2634,34.2728,34.1789,34.2071,222731.0
2020-10-06 15:15:00,36.45,36.54,36.33,36.35,174743.0,34.2071,34.2915,34.0945,34.1132,174743.0
2020-10-06 15:20:00,36.36,36.38,36.27,36.3,191903.0,34.1226,34.1414,34.0382,34.0663,191903.0
2020-10-06 15:25:00,36.3,36.56,36.25,36.55,148777.0,34.0663,34.3103,34.0194,34.3009,148777.0
2020-10-06 15:30:00,36.55,36.66,36.48,36.65,170082.0,34.3009,34.4042,34.2352,34.3948,170082.0
2020-10-06 15:35:00,36.65,36.66,36.52,36.59,209790.0,34.3948,34.4042,34.2728,34.3385,209790.0
2020-10-06 15:40:00,36.58,36.6,36.52,36.58,217850.0,34.3291,34.3478,34.2728,34.3291,217850.0
2020-10-06 15:45:00,36.57,36.58,36.47,36.55,243416.0,34.3197,34.3291,34.2258,34.3009,243416.0
2020-10-06 15:50:00,36.56,36.62,36.49,36.62,414610.0,34.3103,34.3666,34.2446,34.3666,414610.0
2020-10-06 15:55:00,36.62,36.82,36.61,36.74,1436525.0,34.3666,34.5543,34.3572,34.4792,1436525.0
2020-10-07 09:30:00,37.49,37.85,36.9,37.63,339252.0,35.1831,35.5209,34.6294,35.3145,339252.0
2020-10-07 09:35:00,37.63,38.04,37.62,37.92,300903.0,35.3145,35.6992,35.3051,35.5866,300903.0
2020-10-07 09:40:00,37.91,38.16,37.88,38.11,294365.0,35.5772,35.8119,35.5491,35.7649,294365.0
2020-10-07 09:45:00,38.1,38.12,37.93,38.04,306195.0,35.7555,35.7743,35.596,35.6992,306195.0
2020-10-07 09:50:00,38.03,38.16,37.95,38.02,157360.0,35.6899,35.8119,35.6148,35.6805,157360.0
2020-10-07 09:55:00,38.02,38.06,37.9,37.91,118822.0,35.6805,35.718,35.5679,35.5772,118822.0
2020-10-07 10:00:00,37.93,37.95,37.85,37.91,113580.0,35.596,35.6148,35.5209,35.5772,113580.0
2020-10-07 10:05:00,37.91,37.93,37.76,37.77,294642.0,35.5772,35.596,35.4365,35.4459,294642.0
2020-10-07 10:10:00,37.77,37.78,37.56,37.58,102932.0,35.4459,35.4552,35.2488,35.2675,102932.0
2020-10-07 10:15:00,37.58,37.82,37.57,37.81,164489.0,35.2675,35.4928,35.2582,35.4834,164489.0
2020-10-07 10:20:00,37.81,37.86,37.79,37.85,152197.0,35.4834,35.5303,35.4646,35.5209,152197.0
2020-10-07 10:25:00,37.84,37.93,37.82,37.9,186340.0,35.5115,35.596,35.4928,35.5679,186340.0
2020-10-07 10:30:00,37.91,38.0,37.83,37.84,172515.0,35.5772,35.6617,35.5022,35.5115,172515.0
2020-10-07 10:35:00,37.84,37.91,37.8,37.9,142092.0,35.5115,35.5772,35.474,35.5679,142092.0
2020-10-07 10:40:00,37.9,37.94,37.82,37.85,102502.0,35.5679,35.6054,35.4928,35.5209,102502.0
2020-10-07 10:45:00,37.85,37.89,37.82,37.86,102045.0,35.5209,35.5585,35.4928,35.5303,102045.0
2020-10-07 10:50:00,37.86,38.03,37.85,38.02,70000.0,35.5303,35.6899,35.5209,35.6805,70000.0
2020-10-07 10:55:00,38.02,38.02,37.92,37.92,58397.0,35.6805,35.6805,35.5866,35.5866,58397.0
2020-10-07 11:00:00,37.91,37.92,37.81,37.88,90695.0,35.5772,35.5866,35.4834,35.5491,90695.0
2020-10-07 11:05:00,37.88,37.96,37.86,37.89,116304.0,35.5491,35.6242,35.5303,35.5585,116304.0
2020-10-07 11:10:00,37.89,38.03,37.89,38.03,133842.0,35.5585,35.6899,35.5585,35.6899,133842.0
2020-10-07 11:15:00,38.02,38.02,37.84,37.84,88615.0,35.6805,35.6805,35.5115,35.5115,88615.0
2020-10-07 11:20:00,37.84,37.95,37.8,37.93,136788.0,35.5115,35.6148,35.474,35.596,136788.0
2020-10-07 11:25:00,37.92,37.94,37.85,37.87,106974.0,35.5866,35.6054,35.5209,35.5397,106974.0
2020-10-07 11:30:00,37.86,37.87,37.76,37.81,114697.0,35.5303,35.5397,35.4365,35.4834,114697.0
2020-10-07 11:35:00,37.81,37.82,37.69,37.71,79650.0,35.4834,35.4928,35.3708,35.3895,79650.0
2020-10-07 11:40:00,37.71,37.73,37.63,37.7,93066.0,35.3895,35.4083,35.3145,35.3802,93066.0
2020-10-07 11:45:00,37.7,37.71,37.63,37.64,32462.0,35.3802,35.3895,35.3145,35.3239,32462.0
2020-10-07 11:50:00,37.64,37.64,37.53,37.57,54359.0,35.3239,35.3239,35.2206,35.2582,54359.0
2020-10-07 11:55:00,37.57,37.63,37.52,37.53,90344.0,35.2582,35.3145,35.2112,35.2206,90344.0
2020-10-07 12:00:00,37.54,37.56,37.49,37.52,54031.0,35.23,35.2488,35.1831,35.2112,54031.0
2020-10-07 12:05:00,37.52,37.56,37.5,37.52,45468.0,35.2112,35.2488,35.1925,35.2112,45468.0
2020-10-07 12:10:00,37.51,37.53,37.46,37.5,51348.0,35.2019,35.2206,35.1549,35.1925,51348.0
2020-10-07 12:15:00,37.5,37.62,37.49,37.57,92269.0,35.1925,35.3051,35.1831,35.2582,92269.0
2020-10-07 12:20:00,37.57,37.57,37.49,37.5,46954.0,35.2582,35.2582,35.1831,35.1925,46954.0
2020-10-07 12:25:00,37.5,37.54,37.41,37.45,85135.0,35.1925,35.23,35.108,35.1455,85135.0
2020-10-07 12:30:00,37.45,37.57,37.45,37.53,98647.0,35.1455,35.2582,35.1455,35.2206,98647.0
2020-10-07 12:35:00,37.52,37.56,37.48,37.52,106277.0,35.2112,35.2488,35.1737,35.2112,106277.0
2020-10-07 12:40:00,37.52,37.56,37.51,37.55,65055.0,35.2112,35.2488,35.2019,35.2394,65055.0
2020-10-07 12:45:00,37.55,37.66,37.53,37.64,98780.0,35.2394,35.3426,35.2206,35.3239,98780.0
2020-10-07 12:50:00,37.64,37.64,37.58,37.59,84235.0,35.3239,35.3239,35.2675,35.2769,84235.0
2020-10-07 12:55:00,37.59,37.62,37.56,37.59,88369.0,35.2769,35.3051,35.2488,35.2769,88369.0
2020-10-07 13:00:00,37.59,37.66,37.55,37.65,110058.0,35.2769,35.3426,35.2394,35.3332,110058.0
2020-10-07 13:05:00,37.65,37.72,37.61,37.7,75927.0,35.3332,35.3989,35.2957,35.3802,75927.0
2020-10-07 13:10:00,37.7,37.71,37.65,37.65,37242.0,35.3802,35.3895,35.3332,35.3332,37242.0
2020-10-07 13:15:00,37.65,37.66,37.54,37.58,62539.0,35.3332,35.3426,35.23,35.2675,62539.0
2020-10-07 13:20:00,37.58,37.62,37.55,37.61,72044.0,35.2675,35.3051,35.2394,35.2957,72044.0
2020-10-07 13:25:00,37.6,37.62,37.58,37.59,83048.0,35.2863,35.3051,35.2675,35.2769,83048.0
2020-10-07 13:30:00,37.59,37.61,37.52,37.59,77142.0,35.2769,35.2957,35.2112,35.2769,77142.0
2020-10-07 13:35:00,37.58,37.58,37.47,37.49,31393.0,35.2675,35.2675,35.1643,35.1831,31393.0
2020-10-07 13:40:00,37.48,37.54,37.45,37.52,85129.0,35.1737,35.23,35.1455,35.2112,85129.0
2020-10-07 13:45:00,37.52,37.57,37.5,37.57,47611.0,35.2112,35.2582,35.1925,35.2582,47611.0
2020-10-07 13:50:00,37.57,37.61,37.54,37.59,76404.0,35.2582,35.2957,35.23,35.2769,76404.0
2020-10-07 13:55:00,37.59,37.65,37.56,37.64,74401.0,35.2769,35.3332,35.2488,35.3239,74401.0
2020-10-07 14:00:00,37.63,37.74,37.62,37.72,59314.0,35.3145,35.4177,35.3051,35.3989,59314.0
2020-10-07 14:05:00,37.73,37.75,37.67,37.7,78953.0,35.4083,35.4271,35.352,35.3802,78953.0
2020-10-07 14:10:00,37.71,37.78,37.71,37.77,124347.0,35.3895,35.4552,35.3895,35.4459,124347.0
2020-10-07 14:15:00,37.77,37.85,37.74,37.85,62321.0,35.4459,35.5209,35.4177,35.5209,62321.0
2020-10-07 14:20:00,37.84,37.92,37.8,37.87,182307.0,35.5115,35.5866,35.474,35.5397,182307.0
2020-10-07 14:25:00,37.88,37.91,37.86,37.88,79797.0,35.5491,35.5772,35.5303,35.5491,79797.0
2020-10-07 14:30:00,37.88,37.88,37.8,37.81,79064.0,35.5491,35.5491,35.474,35.4834,79064.0
2020-10-07 14:35:00,37.8,37.81,37.75,37.77,72804.0,35.474,35.4834,35.4271,35.4459,72804.0
2020-10-07 14:40:00,37.79,37.81,37.75,37.79,52910.0,35.4646,35.4834,35.4271,35.4646,52910.0
2020-10-07 14:45:00,37.79,37.8,37.75,37.76,45702.0,35.4646,35.474,35.4271,35.4365,45702.0
2020-10-07 14:50:00,37.76,37.85,37.75,37.84,51204.0,35.4365,35.5209,35.4271,35.5115,51204.0
2020-10-07 14:55:00,37.85,37.87,37.82,37.83,69639.0,35.5209,35.5397,35.4928,35.5022,69639.0
2020-10-07 15:00:00,37.83,37.93,37.82,37.92,74845.0,35.5022,35.596,35.4928,35.5866,74845.0
2020-10-07 15:05:00,37.92,37.93,37.86,37.91,112579.0,35.5866,35.596,35.5303,35.5772,112579.0
2020-10-07 15:10:00,37.91,37.92,37.88,37.91,63303.0,35.5772,35.5866,35.5491,35.5772,63303.0
2020-10-07 15:15:00,37.91,37.94,37.89,37.9,93500.0,35.5772,35.6054,35.5585,35.5679,93500.0
2020-10-07 15:20:00,37.9,37.97,37.88,37.95,93768.0,35.5679,35.6335,35.5491,35.6148,93768.0
2020-10-07 15:25:00,37.95,37.96,37.89,37.9,176520.0,35.6148,35.6242,35.5585,35.5679,176520.0
2020-10-07 15:30:00,37.9,37.9,37.75,37.77,164762.0,35.5679,35.5679,35.4271,35.4459,164762.0
2020-10-07 15:35:00,37.77,37.92,37.77,37.91,273840.0,35.4459,35.5866,35.4459,35.5772,273840.0
2020-10-07 15:40:00,37.91,37.96,37.83,37.84,183937.0,35.5772,35.6242,35.5022,35.5115,183937.0
2020-10-07 15:45:00,37.84,37.86,37.82,37.85,154939.0,35.5115,35.5303,35.4928,35.5209,154939.0
2020-10-07 15:50:00,37.85,37.88,37.8,37.88,322139.0,35.5209,35.5491,35.474,35.5491,322139.0
2020-10-07 15:55:00,37.88,37.89,37.76,37.77,664329.0,35.5491,35.5585,35.4365,35.4459,664329.0
2020-10-08 09:30:00,37.83,37.95,37.62,37.69,188146.0,35.5022,35.6148,35.3051,35.3708,188146.0
2020-10-08 09:35:00,37.68,37.81,37.63,37.69,116266.0,35.3614,35.4834,35.3145,35.3708,116266.0
2020-10-08 09:40:00,37.69,37.85,37.66,37.8,135729.0,35.3708,35.5209,35.3426,35.474,135729.0
2020-10-08 09:45:00,37.81,37.83,37.74,37.78,48166.0,35.4834,35.5022,35.4177,35.4552,48166.0
2020-10-08 09:50:00,37.77,37.81,37.71,37.78,76185.0,35.4459,35.4834,35.3895,35.4552,76185.0
2020-10-08 09:55:00,37.77,37.84,37.77,37.83,31022.0,35.4459,35.5115,35.4459,35.5022,31022.0
2020-10-08 10:00:00,37.83,37.87,37.68,37.73,78917.0,35.5022,35.5397,35.3614,35.4083,78917.0
2020-10-08 10:05:00,37.72,37.87,37.72,37.86,86487.0,35.3989,35.5397,35.3989,35.5303,86487.0
2020-10-08 10:10:00,37.87,37.92,37.83,37.9,77707.0,35.5397,35.5866,35.5022,35.5679,77707.0
2020-10-08 10:15:00,37.9,37.9,37.83,37.86,86375.0,35.5679,35.5679,35.5022,35.5303,86375.0
2020-10-08 10:20:00,37.86,37.87,37.82,37.85,91317.0,35.5303,35.5397,35.4928,35.5209,91317.0
2020-10-08 10:25:00,37.86,37.86,37.73,37.77,60065.0,35.5303,35.5303,35.4083,35.4459,60065.0
2020-10-08 10:30:00,37.78,37.81,37.74,37.81,87140.0,35.4552,35.4834,35.4177,35.4834,87140.0
2020-10-08 10:35:00,37.81,37.83,37.73,37.8,103778.0,35.4834,35.5022,35.4083,35.474,103778.0
2020-10-08 10:40:00,37.8,37.82,37.71,37.72,78797.0,35.474,35.4928,35.3895,35.3989,78797.0
2020-10-08 10:45:00,37.72,37.75,37.68,37.75,71646.0,35.3989,35.4271,35.3614,35.4271,71646.0
2020-10-08 10:50:00,37.75,37.78,37.65,37.66,59675.0,35.4271,35.4552,35.3332,35.3426,59675.0
2020-10-08 10:55:00,37.67,37.73,37.67,37.71,40949.0,35.352,35.4083,35.352,35.3895,40949.0
2020-10-08 11:00:00,37.72,37.75,37.69,37.74,49263.0,35.3989,35.4271,35.3708,35.4177,49263.0
2020-10-08 11:05:00,37.73,37.78,37.73,37.75,46442.0,35.4083,35.4552,35.4083,35.4271,46442.0
2020-10-08 11:10:00,37.75,37.75,37.7,37.73,92101.0,35.4271,35.4271,35.3802,35.4083,92101.0
2020-10-08 11:15:00,37.73,37.76,37.71,37.71,47219.0,35.4083,35.4365,35.3895,35.3895,47219.0
2020-10-08 11:20:00,37.72,37.75,37.63,37.67,96863.0,35.3989,35.4271,35.3145,35.352,96863.0
2020-10-08 11:25:00,37.66,37.68,37.54,37.57,70066.0,35.3426,35.3614,35.23,35.2582,70066.0
2020-10-08 11:30:00,37.56,37.56,37.44,37.48,66135.0,35.2488,35.2488,35.1362,35.1737,66135.0
2020-10-08 11:35:00,37.48,37.57,37.48,37.55,53214.0,35.1737,35.2582,35.1737,35.2394,53214.0
2020-10-08 11:40:00,37.55,37.61,37.54,37.61,54344.0,35.2394,35.2957,35.23,35.2957,54344.0
2020-10-08 11:45:00,37.6,37.66,37.6,37.65,36344.0,35.2863,35.3426,35.2863,35.3332,36344.0
2020-10-08 11:50:00,37.65,37.65,37.56,37.57,35632.0,35.3332,35.3332,35.2488,35.2582,35632.0
2020-10-08 11:55:00,37.57,37.6,37.51,37.51,46912.0,35.2582,35.2863,35.2019,35.2019,46912.0
2020-10-08 12:00:00,37.52,37.54,37.46,37.53,49594.0,35.2112,35.23,35.1549,35.2206,49594.0
2020-10-08 12:05:00,37.53,37.58,37.51,37.55,57159.0,35.2206,35.2675,35.2019,35.2394,57159.0
2020-10-08 12:10:00,37.55,37.57,37.54,37.56,32294.0,35.2394,35.2582,35.23,35.2488,32294.0
2020-10-08 12:15:00,37.56,37.57,37.54,37.56,41412.0,35.2488,35.2582,35.23,35.2488,41412.0
2020-10-08 12:20:00,37.56,37.6,37.54,37.59,56025.0,35.2488,35.2863,35.23,35.2769,56025.0
2020-10-08 12:25:00,37.59,37.6,37.55,37.58,51966.0,35.2769,35.2863,35.2394,35.2675,51966.0
2020-10-08 12:30:00,37.58,37.6,37.57,37.59,43783.0,35.2675,35.2863,35.2582,35.2769,43783.0
2020-10-08 12:35:00,37.59,37.67,37.59,37.62,100371.0,35.2769,35.352,35.2769,35.3051,100371.0
2020-10-08 12:40:00,37.62,37.64,37.56,37.58,60479.0,35.3051,35.3239,35.2488,35.2675,60479.0
2020-10-08 12:45:00,37.59,37.63,37.56,37.57,41209.0,35.2769,35.3145,35.2488,35.2582,41209.0
2020-10-08 12:50:00,37.57,37.59,37.55,37.57,44108.0,35.2582,35.2769,35.2394,35.2582,44108.0
2020-10-08 12:55:00,37.57,37.6,37.55,37.58,40649.0,35.2582,35.2863,35.2394,35.2675,40649.0
2020-10-08 13:00:00,37.58,37.63,37.56,37.59,55533.0,35.2675,35.3145,35.2488,35.2769,55533.0
2020-10-08 13:05:00,37.59,37.61,37.57,37.6,37345.0,35.2769,35.2957,35.2582,35.2863,37345.0
2020-10-08 13:10:00,37.6,37.61,37.57,37.6,64356.0,35.2863,35.2957,35.2582,35.2863,64356.0
2020-10-08 13:15:00,37.59,37.63,37.54,37.55,96094.0,35.2769,35.3145,35.23,35.2394,96094.0
2020-10-08 13:20:00,37.55,37.57,37.54,37.57,34827.0,35.2394,35.2582,35.23,35.2582,34827.0
2020-10-08 13:25:00,37.57,37.59,37.54,37.58,58692.0,35.2582,35.2769,35.23,35.2675,58692.0
2020-10-08 13:30:00,37.58,37.6,37.55,37.59,72913.0,35.2675,35.2863,35.2394,35.2769,72913.0
2020-10-08 13:35:00,37.59,37.61,37.57,37.59,35933.0,35.2769,35.2957,35.2582,35.2769,35933.0
2020-10-08 13:40:00,37.59,37.59,37.55,37.57,105123.0,35.2769,35.2769,35.2394,35.2582,105123.0
2020-10-08 13:45:00,37.56,37.56,37.51,37.52,38464.0,35.2488,35.2488,35.2019,35.2112,38464.0
2020-10-08 13:50:00,37.53,37.58,37.52,37.57,34376.0,35.2206,35.2675,35.2112,35.2582,34376.0
2020-10-08 13:55:00,37.56,37.57,37.53,37.56,33308.0,35.2488,35.2582,35.2206,35.2488,33308.0
2020-10-08 14:00:00,37.55,37.57,37.52,37.55,46467.0,35.2394,35.2582,35.2112,35.2394,46467.0
2020-10-08 14:05:00,37.54,37.58,37.54,37.55,52887.0,35.23,35.2675,35.23,35.2394,52887.0
2020-10-08 14:10:00,37.56,37.56,37.52,37.53,49016.0,35.2488,35.2488,35.2112,35.2206,49016.0
2020-10-08 14:15:00,37.52,37.55,37.52,37.54,57780.0,35.2112,35.2394,35.2112,35.23,57780.0
2020-10-08 14:20:00,37.53,37.54,37.51,37.52,41325.0,35.2206,35.23,35.2019,35.2112,41325.0
2020-10-08 14:25:00,37.52,37.53,37.48,37.5,86085.0,35.2112,35.2206,35.1737,35.1925,86085.0
2020-10-08 14:30:00,37.5,37.5,37.47,37.48,69364.0,35.1925,35.1925,35.1643,35.1737,69364.0
2020-10-08 14:35:00,37.48,37.49,37.44,37.49,71768.0,35.1737,35.1831,35.1362,35.1831,71768.0
2020-10-08 14:40:00,37.49,37.5,37.45,37.49,65016.0,35.1831,35.1925,35.1455,35.1831,65016.0
2020-10-08 14:45:00,37.5,37.54,37.49,37.54,50971.0,35.1925,35.23,35.1831,35.23,50971.0
2020-10-08 14:50:00,37.54,37.61,37.53,37.55,75050.0,35.23,35.2957,35.2206,35.2394,75050.0
2020-10-08 14:55:00,37.55,37.61,37.54,37.58,127720.0,35.2394,35.2957,35.23,35.2675,127720.0
2020-10-08 15:00:00,37.57,37.59,37.52,37.56,35536.0,35.2582,35.2769,35.2112,35.2488,35536.0
2020-10-08 15:05:00,37.55,37.56,37.49,37.54,65955.0,35.2394,35.2488,35.1831,35.23,65955.0
2020-10-08 15:10:00,37.53,37.59,37.52,37.59,55322.0,35.2206,35.2769,35.2112,35.2769,55322.0
2020-10-08 15:15:00,37.58,37.6,37.54,37.58,87347.0,35.2675,35.2863,35.23,35.2675,87347.0
2020-10-08 15:20:00,37.59,37.62,37.56,37.61,66719.0,35.2769,35.3051,35.2488,35.2957,66719.0
2020-10-08 15:25:00,37.62,37.67,37.58,37.65,58720.0,35.3051,35.352,35.2675,35.3332,58720.0
2020-10-08 15:30:00,37.65,37.66,37.6,37.62,86830.0,35.3332,35.3426,35.2863,35.3051,86830.0
2020-10-08 15:35:00,37.62,37.64,37.6,37.62,84163.0,35.3051,35.3239,35.2863,35.3051,84163.0
2020-10-08 15:40:00,37.62,37.64,37.6,37.63,95876.0,35.3051,35.3239,35.2863,35.3145,95876.0
2020-10-08 15:45:00,37.64,37.64,37.58,37.63,142666.0,35.3239,35.3239,35.2675,35.3145,142666.0
2020-10-08 15:50:00,37.62,37.69,37.62,37.66,179426.0,35.3051,35.3708,35.3051,35.3426,179426.0
2020-10-08 15:55:00,37.67,37.75,37.59,37.73,608557.0,35.352,35.4271,35.2769,35.4083,608557.0
2020-10-09 09:30:00,38.2,38.2,37.96,38.06,102444.0,35.8494,35.8494,35.6242,35.718,102444.0
2020-10-09 09:35:00,38.05,38.4,38.0,38.35,228465.0,35.7086,36.0371,35.6617,35.9902,228465.0
2020-10-09 09:40:00,38.34,38.46,38.22,38.25,250921.0,35.9808,36.0934,35.8682,35.8963,250921.0
2020-10-09 09:45:00,38.25,38.32,38.14,38.14,82957.0,35.8963,35.962,35.7931,35.7931,82957.0
2020-10-09 09:50:00,38.14,38.14,37.85,37.89,158063.0,35.7931,35.7931,35.5209,35.5585,158063.0
2020-10-09 09:55:00,37.89,37.97,37.81,37.81,165543.0,35.5585,35.6335,35.4834,35.4834,165543.0
2020-10-09 10:00:00,37.81,37.89,37.74,37.76,89558.0,35.4834,35.5585,35.4177,35.4365,89558.0
2020-10-09 10:05:00,37.75,37.8,37.69,37.72,92063.0,35.4271,35.474,35.3708,35.3989,92063.0
2020-10-09 10:10:00,37.71,37.78,37.68,37.69,113699.0,35.3895,35.4552,35.3614,35.3708,113699.0
2020-10-09 10:15:00,37.7,37.87,37.68,37.87,94272.0,35.3802,35.5397,35.3614,35.5397,94272.0
2020-10-09 10:20:00,37.85,37.88,37.7,37.72,62094.0,35.5209,35.5491,35.3802,35.3989,62094.0
2020-10-09 10:25:00,37.72,37.72,37.61,37.63,82670.0,35.3989,35.3989,35.2957,35.3145,82670.0
2020-10-09 10:30:00,37.62,37.64,37.56,37.62,76801.0,35.3051,35.3239,35.2488,35.3051,76801.0
2020-10-09 10:35:00,37.63,37.69,37.63,37.67,49108.0,35.3145,35.3708,35.3145,35.352,49108.0
2020-10-09 10:40:00,37.68,37.68,37.63,37.64,32351.0,35.3614,35.3614,35.3145,35.3239,32351.0
2020-10-09 10:45:00,37.64,37.7,37.63,37.7,73687.0,35.3239,35.3802,35.3145,35.3802,73687.0
2020-10-09 10:50:00,37.7,37.74,37.68,37.7,71990.0,35.3802,35.4177,35.3614,35.3802,71990.0
2020-10-09 10:55:00,37.71,37.76,37.7,37.76,67745.0,35.3895,35.4365,35.3802,35.4365,67745.0
2020-10-09 11:00:00,37.75,37.9,37.74,37.89,94113.0,35.4271,35.5679,35.4177,35.5585,94113.0
2020-10-09 11:05:00,37.89,37.93,37.84,37.87,96197.0,35.5585,35.596,35.5115,35.5397,96197.0
2020-10-09 11:10:00,37.87,37.9,37.85,37.85,75762.0,35.5397,35.5679,35.5209,35.5209,75762.0
2020-10-09 11:15:00,37.86,37.94,37.84,37.94,71622.0,35.5303,35.6054,35.5115,35.6054,71622.0
2020-10-09 11:20:00,37.93,38.01,37.92,38.01,70795.0,35.596,35.6711,35.5866,35.6711,70795.0
2020-10-09 11:25:00,38.0,38.08,37.97,38.08,67474.0,35.6617,35.7368,35.6335,35.7368,67474.0
2020-10-09 11:30:00,38.08,38.18,38.06,38.18,88470.0,35.7368,35.8306,35.718,35.8306,88470.0
2020-10-09 11:35:00,38.18,38.2,38.14,38.16,74391.0,35.8306,35.8494,35.7931,35.8119,74391.0
2020-10-09 11:40:00,38.16,38.21,38.1,38.12,125045.0,35.8119,35.8588,35.7555,35.7743,125045.0
2020-10-09 11:45:00,38.14,38.32,38.13,38.31,109369.0,35.7931,35.962,35.7837,35.9526,109369.0
2020-10-09 11:50:00,38.32,38.42,38.28,38.37,113033.0,35.962,36.0559,35.9245,36.0089,113033.0
2020-10-09 11:55:00,38.37,38.38,38.3,38.33,59758.0,36.0089,36.0183,35.9432,35.9714,59758.0
2020-10-09 12:00:00,38.32,38.34,38.26,38.3,50350.0,35.962,35.9808,35.9057,35.9432,50350.0
2020-10-09 12:05:00,38.3,38.35,38.28,38.34,41265.0,35.9432,35.9902,35.9245,35.9808,41265.0
2020-10-09 12:10:00,38.33,38.34,38.22,38.23,53342.0,35.9714,35.9808,35.8682,35.8775,53342.0
2020-10-09 12:15:00,38.23,38.25,38.19,38.23,58965.0,35.8775,35.8963,35.84,35.8775,58965.0
2020-10-09 12:20:00,38.24,38.28,38.22,38.28,43252.0,35.8869,35.9245,35.8682,35.9245,43252.0
2020-10-09 12:25:00,38.28,38.37,38.27,38.29,111345.0,35.9245,36.0089,35.9151,35.9339,111345.0
2020-10-09 12:30:00,38.3,38.37,38.25,38.37,59713.0,35.9432,36.0089,35.8963,36.0089,59713.0
2020-10-09 12:35:00,38.36,38.41,38.35,38.4,59678.0,35.9995,36.0465,35.9902,36.0371,59678.0
2020-10-09 12:40:00,38.41,38.42,38.36,38.42,82031.0,36.0465,36.0559,35.9995,36.0559,82031.0
2020-10-09 12:45:00,38.41,38.44,38.36,38.38,96287.0,36.0465,36.0746,35.9995,36.0183,96287.0
2020-10-09 12:50:00,38.39,38.39,38.35,38.36,36663.0,36.0277,36.0277,35.9902,35.9995,36663.0
2020-10-09 12:55:00,38.36,38.37,38.31,38.33,48791.0,35.9995,36.0089,35.9526,35.9714,48791.0
2020-10-09 13:00:00,38.34,38.34,38.3,38.31,50751.0,35.9808,35.9808,35.9432,35.9526,50751.0
2020-10-09 13:05:00,38.32,38.37,38.28,38.37,61159.0,35.962,36.0089,35.9245,36.0089,61159.0
2020-10-09 13:10:00,38.36,38.37,38.31,38.32,60293.0,35.9995,36.0089,35.9526,35.962,60293.0
2020-10-09 13:15:00,38.33,38.36,38.32,38.34,60823.0,35.9714,35.9995,35.962,35.9808,60823.0
2020-10-09 13:20:00,38.33,38.34,38.27,38.3,40518.0,35.9714,35.9808,35.9151,35.9432,40518.0
2020-10-09 13:25:00,38.3,38.31,38.28,38.31,44504.0,35.9432,35.9526,35.9245,35.9526,44504.0
2020-10-09 13:30:00,38.31,38.36,38.28,38.29,104134.0,35.9526,35.9995,35.9245,35.9339,104134.0
2020-10-09 13:35:00,38.29,38.36,38.27,38.35,43621.0,35.9339,35.9995,35.9151,35.9902,43621.0
2020-10-09 13:40:00,38.35,38.38,38.35,38.37,74030.0,35.9902,36.0183,35.9902,36.0089,74030.0
2020-10-09 13:45:00,38.37,38.42,38.36,38.42,80607.0,36.0089,36.0559,35.9995,36.0559,80607.0
2020-10-09 13:50:00,38.41,38.43,38.39,38.4,57904.0,36.0465,36.0652,36.0277,36.0371,57904.0
2020-10-09 13:55:00,38.4,38.46,38.39,38.46,65435.0,36.0371,36.0934,36.0277,36.0934,65435.0
2020-10-09 14:00:00,38.45,38.46,38.38,38.42,66645.0,36.084,36.0934,36.0183,36.0559,66645.0
2020-10-09 14:05:00,38.41,38.42,38.37,38.38,57558.0,36.0465,36.0559,36.0089,36.0183,57558.0
2020-10-09 14:10:00,38.38,38.38,38.26,38.27,42313.0,36.0183,36.0183,35.9057,35.9151,42313.0
2020-10-09 14:15:00,38.27,38.3,38.25,38.28,51749.0,35.9151,35.9432,35.8963,35.9245,51749.0
2020-10-09 14:20:00,38.28,38.29,38.23,38.25,42552.0,35.9245,35.9339,35.8775,35.8963,42552.0
2020-10-09 14:25:00,38.25,38.26,38.2,38.24,56143.0,35.8963,35.9057,35.8494,35.8869,56143.0
2020-10-09 14:30:00,38.24,38.3,38.24,38.3,56168.0,35.8869,35.9432,35.8869,35.9432,56168.0
2020-10-09 14:35:00,38.3,38.34,38.22,38.28,83110.0,35.9432,35.9808,35.8682,35.9245,83110.0
2020-10-09 14:40:00,38.28,38.36,38.24,38.36,64819.0,35.9245,35.9995,35.8869,35.9995,64819.0
2020-10-09 14:45:00,38.36,38.36,38.33,38.35,45379.0,35.9995,35.9995,35.9714,35.9902,45379.0
2020-10-09 14:50:00,38.35,38.35,38.3,38.34,62364.0,35.9902,35.9902,35.9432,35.9808,62364.0
2020-10-09 14:55:00,38.34,38.37,38.32,38.37,59907.0,35.9808,36.0089,35.962,36.0089,59907.0
2020-10-09 15:00:00,38.37,38.39,38.34,38.37,81237.0,36.0089,36.0277,35.9808,36.0089,81237.0
2020-10-09 15:05:00,38.37,38.37,38.33,38.36,66101.0,36.0089,36.0089,35.9714,35.9995,66101.0
2020-10-09 15:10:00,38.36,38.37,38.33,38.35,68095.0,35.9995,36.0089,35.9714,35.9902,68095.0
2020-10-09 15:15:00,38.34,38.37,38.33,38.36,97687.0,35.9808,36.0089,35.9714,35.9995,97687.0
2020-10-09 15:20:00,38.36,38.42,38.36,38.38,100222.0,35.9995,36.0559,35.9995,36.0183,100222.0
2020-10-09 15:25:00,38.38,38.43,38.37,38.42,109926.0,36.0183,36.0652,36.0089,36.0559,109926.0
2020-10-09 15:30:00,38.42,38.45,38.32,38.34,149984.0,36.0559,36.084,35.962,35.9808,149984.0
2020-10-09 15:35:00,38.34,38.34,38.29,38.3,179187.0,35.9808,35.9808,35.9339,35.9432,179187.0
2020-10-09 15:40:00,38.3,38.33,38.27,38.32,232237.0,35.9432,35.9714,35.9151,35.962,232237.0
2020-10-09 15:45:00,38.32,38.37,38.23,38.23,362972.0,35.962,36.0089,35.8775,35.8775,362972.0
2020-10-09 15:50:00,38.23,38.27,38.2,38.25,246212.0,35.8775,35.9151,35.8494,35.8963,246212.0
2020-10-09 15:55:00,38.25,38.39,38.22,38.23,1021734.0,35.8963,36.0277,35.8682,35.8775,1021734.0
2020-10-12 09:30:00,38.25,38.27,37.93,37.94,140418.0,35.8963,35.9151,35.596,35.6054,140418.0
2020-10-12 09:35:00,37.94,38.21,37.9,38.21,159766.0,35.6054,35.8588,35.5679,35.8588,159766.0
2020-10-12 09:40:00,38.2,38.25,38.1,38.18,163303.0,35.8494,35.8963,35.7555,35.8306,163303.0
2020-10-12 09:45:00,38.18,38.23,38.11,38.19,74814.0,35.8306,35.8775,35.7649,35.84,74814.0
2020-10-12 09:50:00,38.19,38.28,38.17,38.25,38679.0,35.84,35.9245,35.8212,35.8963,38679.0
2020-10-12 09:55:00,38.26,38.36,38.2,38.26,112735.0,35.9057,35.9995,35.8494,35.9057,112735.0
2020-10-12 10:00:00,38.27,38.38,38.22,38.37,43408.0,35.9151,36.0183,35.8682,36.0089,43408.0
2020-10-12 10:05:00,38.37,38.38,38.29,38.37,31941.0,36.0089,36.0183,35.9339,36.0089,31941.0
2020-10-12 10:10:00,38.38,38.38,38.25,38.27,44778.0,36.0183,36.0183,35.8963,35.9151,44778.0
2020-10-12 10:15:00,38.27,38.32,38.25,38.27,34370.0,35.9151,35.962,35.8963,35.9151,34370.0
2020-10-12 10:20:00,38.27,38.29,38.23,38.26,52726.0,35.9151,35.9339,35.8775,35.9057,52726.0
2020-10-12 10:25:00,38.25,38.33,38.23,38.27,73130.0,35.8963,35.9714,35.8775,35.9151,73130.0
2020-10-12 10:30:00,38.27,38.32,38.25,38.3,33386.0,35.9151,35.962,35.8963,35.9432,33386.0
2020-10-12 10:35:00,38.3,38.32,38.25,38.26,45946.0,35.9432,35.962,35.8963,35.9057,45946.0
2020-10-12 10:40:00,38.25,38.25,38.15,38.16,35531.0,35.8963,35.8963,35.8025,35.8119,35531.0
2020-10-12 10:45:00,38.16,38.19,38.14,38.19,24921.0,35.8119,35.84,35.7931,35.84,24921.0
2020-10-12 10:50:00,38.19,38.25,38.12,38.13,37886.0,35.84,35.8963,35.7743,35.7837,37886.0
2020-10-12 10:55:00,38.13,38.17,38.08,38.14,49111.0,35.7837,35.8212,35.7368,35.7931,49111.0
2020-10-12 11:00:00,38.15,38.18,38.14,38.17,26979.0,35.8025,35.8306,35.7931,35.8212,26979.0
2020-10-12 11:05:00,38.17,38.2,38.16,38.17,43918.0,35.8212,35.8494,35.8119,35.8212,43918.0
2020-10-12 11:10:00,38.17,38.18,38.14,38.15,63860.0,35.8212,35.8306,35.7931,35.8025,63860.0
2020-10-12 11:15:00,38.14,38.18,38.14,38.16,64553.0,35.7931,35.8306,35.7931,35.8119,64553.0
2020-10-12 11:20:00,38.17,38.19,38.15,38.15,87516.0,35.8212,35.84,35.8025,35.8025,87516.0
2020-10-12 11:25:00,38.16,38.24,38.15,38.23,67249.0,35.8119,35.8869,35.8025,35.8775,67249.0
2020-10-12 11:30:00,38.24,38.28,38.22,38.26,157762.0,35.8869,35.9245,35.8682,35.9057,157762.0
2020-10-12 11:35:00,38.26,38.33,38.21,38.26,48403.0,35.9057,35.9714,35.8588,35.9057,48403.0
2020-10-12 11:40:00,38.27,38.29,38.22,38.23,33068.0,35.9151,35.9339,35.8682,35.8775,33068.0
2020-10-12 11:45:00,38.23,38.24,38.12,38.16,37322.0,35.8775,35.8869,35.7743,35.8119,37322.0
2020-10-12 11:50:00,38.17,38.19,38.15,38.19,19120.0,35.8212,35.84,35.8025,35.84,19120.0
2020-10-12 11:55:00,38.19,38.21,38.17,38.19,26937.0,35.84,35.8588,35.8212,35.84,26937.0
2020-10-12 12:00:00,38.19,38.22,38.15,38.17,37239.0,35.84,35.8682,35.8025,35.8212,37239.0
2020-10-12 12:05:00,38.17,38.18,38.13,38.15,30526.0,35.8212,35.8306,35.7837,35.8025,30526.0
2020-10-12 12:10:00,38.16,38.22,38.15,38.19,37164.0,35.8119,35.8682,35.8025,35.84,37164.0
2020-10-12 12:15:00,38.19,38.2,38.13,38.18,43983.0,35.84,35.8494,35.7837,35.8306,43983.0
2020-10-12 12:20:00,38.18,38.21,38.16,38.21,29725.0,35.8306,35.8588,35.8119,35.8588,29725.0
2020-10-12 12:25:00,38.2,38.25,38.17,38.24,39485.0,35.8494,35.8963,35.8212,35.8869,39485.0
2020-10-12 12:30:00,38.23,38.26,38.2,38.21,45525.0,35.8775,35.9057,35.8494,35.8588,45525.0
2020-10-12 12:35:00,38.2,38.25,38.19,38.23,38729.0,35.8494,35.8963,35.84,35.8775,38729.0
2020-10-12 12:40:00,38.23,38.23,38.16,38.19,41793.0,35.8775,35.8775,35.8119,35.84,41793.0
2020-10-12 12:45:00,38.18,38.18,38.12,38.14,32081.0,35.8306,35.8306,35.7743,35.7931,32081.0
2020-10-12 12:50:00,38.14,38.17,38.1,38.17,37275.0,35.7931,35.8212,35.7555,35.8212,37275.0
2020-10-12 12:55:00,38.17,38.19,38.15,38.16,34445.0,35.8212,35.84,35.8025,35.8119,34445.0
2020-10-12 13:00:00,38.16,38.22,38.15,38.2,33775.0,35.8119,35.8682,35.8025,35.8494,33775.0
2020-10-12 13:05:00,38.2,38.21,38.17,38.2,27019.0,35.8494,35.8588,35.8212,35.8494,27019.0
2020-10-12 13:10:00,38.2,38.22,38.15,38.18,50463.0,35.8494,35.8682,35.8025,35.8306,50463.0
2020-10-12 13:15:00,38.18,38.18,38.15,38.18,39360.0,35.8306,35.8306,35.8025,35.8306,39360.0
2020-10-12 13:20:00,38.17,38.25,38.17,38.22,42740.0,35.8212,35.8963,35.8212,35.8682,42740.0
2020-10-12 13:25:00,38.21,38.25,38.19,38.23,59190.0,35.8588,35.8963,35.84,35.8775,59190.0
2020-10-12 13:30:00,38.23,38.25,38.2,38.23,44018.0,35.8775,35.8963,35.8494,35.8775,44018.0
2020-10-12 13:35:00,38.23,38.23,38.17,38.22,38447.0,35.8775,35.8775,35.8212,35.8682,38447.0
2020-10-12 13:40:00,38.22,38.27,38.19,38.27,41904.0,35.8682,35.9151,35.84,35.9151,41904.0
2020-10-12 13:45:00,38.27,38.27,38.22,38.26,56762.0,35.9151,35.9151,35.8682,35.9057,56762.0
2020-10-12 13:50:00,38.26,38.29,38.22,38.29,68603.0,35.9057,35.9339,35.8682,35.9339,68603.0
2020-10-12 13:55:00,38.29,38.31,38.26,38.31,27658.0,35.9339,35.9526,35.9057,35.9526,27658.0
2020-10-12 14:00:00,38.3,38.34,38.3,38.34,61250.0,35.9432,35.9808,35.9432,35.9808,61250.0
2020-10-12 14:05:00,38.34,38.34,38.29,38.3,106220.0,35.9808,35.9808,35.9339,35.9432,106220.0
2020-10-12 14:10:00,38.3,38.32,38.29,38.3,51837.0,35.9432,35.962,35.9339,35.9432,51837.0
2020-10-12 14:15:00,38.3,38.33,38.29,38.32,28509.0,35.9432,35.9714,35.9339,35.962,28509.0
2020-10-12 14:20:00,38.32,38.34,38.29,38.3,47869.0,35.962,35.9808,35.9339,35.9432,47869.0
2020-10-12 14:25:00,38.31,38.33,38.28,38.3,48392.0,35.9526,35.9714,35.9245,35.9432,48392.0
2020-10-12 14:30:00,38.3,38.37,38.29,38.37,67479.0,35.9432,36.0089,35.9339,36.0089,67479.0
2020-10-12 14:35:00,38.37,38.42,38.35,38.39,72089.0,36.0089,36.0559,35.9902,36.0277,72089.0
2020-10-12 14:40:00,38.39,38.42,38.37,38.4,49918.0,36.0277,36.0559,36.0089,36.0371,49918.0
2020-10-12 14:45:00,38.4,38.43,38.4,38.41,48426.0,36.0371,36.0652,36.0371,36.0465,48426.0
2020-10-12 14:50:00,38.41,38.44,38.4,38.43,59551.0,36.0465,36.0746,36.0371,36.0652,59551.0
2020-10-12 14:55:00,38.43,38.47,38.42,38.46,49489.0,36.0652,36.1028,36.0559,36.0934,49489.0
2020-10-12 15:00:00,38.45,38.5,38.45,38.5,57343.0,36.084,36.1309,36.084,36.1309,57343.0
2020-10-12 15:05:00,38.5,38.5,38.43,38.45,126554.0,36.1309,36.1309,36.0652,36.084,126554.0
2020-10-12 15:10:00,38.45,38.47,38.44,38.45,110691.0,36.084,36.1028,36.0746,36.084,110691.0
2020-10-12 15:15:00,38.46,38.48,38.45,38.48,201814.0,36.0934,36.1122,36.084,36.1122,201814.0
2020-10-12 15:20:00,38.48,38.5,38.47,38.49,49883.0,36.1122,36.1309,36.1028,36.1215,49883.0
2020-10-12 15:25:00,38.49,38.53,38.48,38.5,94005.0,36.1215,36.1591,36.1122,36.1309,94005.0
2020-10-12 15:30:00,38.5,38.53,38.48,38.5,90520.0,36.1309,36.1591,36.1122,36.1309,90520.0
2020-10-12 15:35:00,38.5,38.52,38.47,38.48,112603.0,36.1309,36.1497,36.1028,36.1122,112603.0
2020-10-12 15:40:00,38.47,38.5,38.46,38.47,118335.0,36.1028,36.1309,36.0934,36.1028,118335.0
2020-10-12 15:45:00,38.46,38.48,38.28,38.33,279156.0,36.0934,36.1122,35.9245,35.9714,279156.0
2020-10-12 15:50:00,38.32,38.43,38.27,38.28,317087.0,35.962,36.0652,35.9151,35.9245,317087.0
2020-10-12 15:55:00,38.29,38.5,38.28,38.45,1186590.0,35.9339,36.1309,35.9245,36.084,1186590.0
2020-10-13 09:30:00,38.33,38.51,38.2,38.49,135633.0,35.9714,36.1403,35.8494,36.1215,135633.0
2020-10-13 09:35:00,38.48,38.48,38.37,38.4,72219.0,36.1122,36.1122,36.0089,36.0371,72219.0
2020-10-13 09:40:00,38.4,38.45,38.32,38.39,103510.0,36.0371,36.084,35.962,36.0277,103510.0
2020-10-13 09:45:00,38.4,38.42,38.35,38.39,80896.0,36.0371,36.0559,35.9902,36.0277,80896.0
2020-10-13 09:50:00,38.39,38.39,38.21,38.28,141693.0,36.0277,36.0277,35.8588,35.9245,141693.0
2020-10-13 09:55:00,38.29,38.34,38.24,38.27,49661.0,35.9339,35.9808,35.8869,35.9151,49661.0
2020-10-13 10:00:00,38.27,38.47,38.27,38.46,60226.0,35.9151,36.1028,35.9151,36.0934,60226.0
2020-10-13 10:05:00,38.46,38.47,38.23,38.27,33655.0,36.0934,36.1028,35.8775,35.9151,33655.0
2020-10-13 10:10:00,38.26,38.28,38.19,38.25,94651.0,35.9057,35.9245,35.84,35.8963,94651.0
2020-10-13 10:15:00,38.25,38.26,38.16,38.21,60978.0,35.8963,35.9057,35.8119,35.8588,60978.0
2020-10-13 10:20:00,38.21,38.23,38.13,38.14,80813.0,35.8588,35.8775,35.7837,35.7931,80813.0
2020-10-13 10:25:00,38.14,38.16,38.06,38.07,64637.0,35.7931,35.8119,35.718,35.7274,64637.0
2020-10-13 10:30:00,38.07,38.18,38.04,38.18,57203.0,35.7274,35.8306,35.6992,35.8306,57203.0
2020-10-13 10:35:00,38.17,38.24,38.16,38.19,40757.0,35.8212,35.8869,35.8119,35.84,40757.0
2020-10-13 10:40:00,38.19,38.21,38.02,38.04,70788.0,35.84,35.8588,35.6805,35.6992,70788.0
2020-10-13 10:45:00,38.04,38.08,38.02,38.04,44198.0,35.6992,35.7368,35.6805,35.6992,44198.0
2020-10-13 10:50:00,38.03,38.06,37.97,38.04,53150.0,35.6899,35.718,35.6335,35.6992,53150.0
2020-10-13 10:55:00,38.04,38.13,38.04,38.05,60539.0,35.6992,35.7837,35.6992,35.7086,60539.0
2020-10-13 11:00:00,38.05,38.07,37.95,38.01,136390.0,35.7086,35.7274,35.6148,35.6711,136390.0
2020-10-13 11:05:00,38.01,38.03,37.91,37.94,36138.0,35.6711,35.6899,35.5772,35.6054,36138.0
2020-10-13 11:10:00,37.93,37.93,37.79,37.82,81452.0,35.596,35.596,35.4646,35.4928,81452.0
2020-10-13 11:15:00,37.82,37.95,37.81,37.93,53338.0,35.4928,35.6148,35.4834,35.596,53338.0
2020-10-13 11:20:00,37.93,37.97,37.88,37.92,66293.0,35.596,35.6335,35.5491,35.5866,66293.0
2020-10-13 11:25:00,37.91,37.96,37.89,37.94,38247.0,35.5772,35.6242,35.5585,35.6054,38247.0
2020-10-13 11:30:00,37.94,37.95,37.87,37.92,41837.0,35.6054,35.6148,35.5397,35.5866,41837.0
2020-10-13 11:35:00,37.91,37.91,37.76,37.78,49120.0,35.5772,35.5772,35.4365,35.4552,49120.0
2020-10-13 11:40:00,37.79,37.88,37.78,37.83,80747.0,35.4646,35.5491,35.4552,35.5022,80747.0
2020-10-13 11:45:00,37.83,37.88,37.81,37.88,29368.0,35.5022,35.5491,35.4834,35.5491,29368.0
2020-10-13 11:50:00,37.88,37.88,37.82,37.84,46233.0,35.5491,35.5491,35.4928,35.5115,46233.0
2020-10-13 11:55:00,37.85,37.87,37.8,37.82,37615.0,35.5209,35.5397,35.474,35.4928,37615.0
2020-10-13 12:00:00,37.82,37.86,37.81,37.83,26988.0,35.4928,35.5303,35.4834,35.5022,26988.0
2020-10-13 12:05:00,37.83,37.88,37.82,37.86,25716.0,35.5022,35.5491,35.4928,35.5303,25716.0
2020-10-13 12:10:00,37.86,37.87,37.77,37.85,56978.0,35.5303,35.5397,35.4459,35.5209,56978.0
2020-10-13 12:15:00,37.86,37.95,37.85,37.91,49003.0,35.5303,35.6148,35.5209,35.5772,49003.0
2020-10-13 12:20:00,37.91,38.0,37.91,37.99,34157.0,35.5772,35.6617,35.5772,35.6523,34157.0
2020-10-13 12:25:00,37.98,37.99,37.93,37.94,31450.0,35.6429,35.6523,35.596,35.6054,31450.0
2020-10-13 12:30:00,37.94,37.95,37.86,37.87,37409.0,35.6054,35.6148,35.5303,35.5397,37409.0
2020-10-13 12:35:00,37.86,37.87,37.78,37.79,44378.0,35.5303,35.5397,35.4552,35.4646,44378.0
2020-10-13 12:40:00,37.79,37.83,37.78,37.81,27429.0,35.4646,35.5022,35.4552,35.4834,27429.0
2020-10-13 12:45:00,37.82,37.88,37.8,37.84,43913.0,35.4928,35.5491,35.474,35.5115,43913.0
2020-10-13 12:50:00,37.85,37.89,37.85,37.88,27939.0,35.5209,35.5585,35.5209,35.5491,27939.0
2020-10-13 12:55:00,37.89,37.95,37.87,37.9,21476.0,35.5585,35.6148,35.5397,35.5679,21476.0
2020-10-13 13:00:00,37.91,37.93,37.88,37.89,14722.0,35.5772,35.596,35.5491,35.5585,14722.0
2020-10-13 13:05:00,37.9,37.91,37.83,37.83,31863.0,35.5679,35.5772,35.5022,35.5022,31863.0
2020-10-13 13:10:00,37.83,37.87,37.78,37.79,50233.0,35.5022,35.5397,35.4552,35.4646,50233.0
2020-10-13 13:15:00,37.78,37.8,37.72,37.73,45186.0,35.4552,35.474,35.3989,35.4083,45186.0
2020-10-13 13:20:00,37.73,37.75,37.66,37.72,66734.0,35.4083,35.4271,35.3426,35.3989,66734.0
2020-10-13 13:25:00,37.71,37.78,37.71,37.77,28177.0,35.3895,35.4552,35.3895,35.4459,28177.0
2020-10-13 13:30:00,37.76,37.78,37.73,37.75,29202.0,35.4365,35.4552,35.4083,35.4271,29202.0
2020-10-13 13:35:00,37.75,37.76,37.7,37.72,47485.0,35.4271,35.4365,35.3802,35.3989,47485.0
2020-10-13 13:40:00,37.72,37.76,37.72,37.75,21288.0,35.3989,35.4365,35.3989,35.4271,21288.0
2020-10-13 13:45:00,37.75,37.75,37.71,37.73,23530.0,35.4271,35.4271,35.3895,35.4083,23530.0
2020-10-13 13:50:00,37.73,37.74,37.7,37.71,22620.0,35.4083,35.4177,35.3802,35.3895,22620.0
2020-10-13 13:55:00,37.72,37.73,37.67,37.69,40549.0,35.3989,35.4083,35.352,35.3708,40549.0
2020-10-13 14:00:00,37.69,37.73,37.67,37.72,20669.0,35.3708,35.4083,35.352,35.3989,20669.0
2020-10-13 14:05:00,37.71,37.73,37.69,37.7,37763.0,35.3895,35.4083,35.3708,35.3802,37763.0
2020-10-13 14:10:00,37.71,37.77,37.69,37.74,40496.0,35.3895,35.4459,35.3708,35.4177,40496.0
2020-10-13 14:15:00,37.75,37.77,37.73,37.76,22157.0,35.4271,35.4459,35.4083,35.4365,22157.0
2020-10-13 14:20:00,37.75,37.76,37.73,37.76,36193.0,35.4271,35.4365,35.4083,35.4365,36193.0
2020-10-13 14:25:00,37.76,37.76,37.64,37.65,43250.0,35.4365,35.4365,35.3239,35.3332,43250.0
2020-10-13 14:30:00,37.65,37.65,37.57,37.59,79636.0,35.3332,35.3332,35.2582,35.2769,79636.0
2020-10-13 14:35:00,37.59,37.59,37.5,37.5,52854.0,35.2769,35.2769,35.1925,35.1925,52854.0
2020-10-13 14:40:00,37.5,37.53,37.46,37.51,65612.0,35.1925,35.2206,35.1549,35.2019,65612.0
2020-10-13 14:45:00,37.51,37.53,37.42,37.48,59353.0,35.2019,35.2206,35.1174,35.1737,59353.0
2020-10-13 14:50:00,37.48,37.5,37.44,37.44,31383.0,35.1737,35.1925,35.1362,35.1362,31383.0
2020-10-13 14:55:00,37.45,37.46,37.41,37.43,87184.0,35.1455,35.1549,35.108,35.1268,87184.0
2020-10-13 15:00:00,37.42,37.56,37.41,37.54,93895.0,35.1174,35.2488,35.108,35.23,93895.0
2020-10-13 15:05:00,37.54,37.57,37.53,37.54,40487.0,35.23,35.2582,35.2206,35.23,40487.0
2020-10-13 15:10:00,37.55,37.57,37.49,37.5,59862.0,35.2394,35.2582,35.1831,35.1925,59862.0
2020-10-13 15:15:00,37.49,37.51,37.48,37.48,46822.0,35.1831,35.2019,35.1737,35.1737,46822.0
2020-10-13 15:20:00,37.48,37.5,37.46,37.48,63968.0,35.1737,35.1925,35.1549,35.1737,63968.0
2020-10-13 15:25:00,37.48,37.58,37.47,37.56,87549.0,35.1737,35.2675,35.1643,35.2488,87549.0
2020-10-13 15:30:00,37.57,37.69,37.56,37.69,77957.0,35.2582,35.3708,35.2488,35.3708,77957.0
2020-10-13 15:35:00,37.69,37.7,37.6,37.64,86955.0,35.3708,35.3802,35.2863,35.3239,86955.0
2020-10-13 15:40:00,37.64,37.65,37.61,37.62,78261.0,35.3239,35.3332,35.2957,35.3051,78261.0
2020-10-13 15:45:00,37.62,37.66,37.58,37.59,109991.0,35.3051,35.3426,35.2675,35.2769,109991.0
2020-10-13 15:50:00,37.59,37.68,37.58,37.68,210770.0,35.2769,35.3614,35.2675,35.3614,210770.0
2020-10-13 15:55:00,37.68,37.71,37.58,37.58,496222.0,35.3614,35.3895,35.2675,35.2675,496222.0
2020-10-14 09:30:00,37.3,37.82,37.28,37.71,256212.0,35.0048,35.4928,34.986,35.3895,256212.0
2020-10-14 09:35:00,37.69,37.73,37.62,37.67,69904.0,35.3708,35.4083,35.3051,35.352,69904.0
2020-10-14 09:40:00,37.65,37.79,37.63,37.7,101567.0,35.3332,35.4646,35.3145,35.3802,101567.0
2020-10-14 09:45:00,37.7,37.73,37.6,37.64,58797.0,35.3802,35.4083,35.2863,35.3239,58797.0
2020-10-14 09:50:00,37.64,37.68,37.58,37.65,68241.0,35.3239,35.3614,35.2675,35.3332,68241.0
2020-10-14 09:55:00,37.66,37.94,37.66,37.93,134752.0,35.3426,35.6054,35.3426,35.596,134752.0
2020-10-14 10:00:00,37.91,37.92,37.66,37.67,80309.0,35.5772,35.5866,35.3426,35.352,80309.0
2020-10-14 10:05:00,37.68,37.69,37.58,37.61,56559.0,35.3614,35.3708,35.2675,35.2957,56559.0
2020-10-14 10:10:00,37.6,37.69,37.57,37.64,85773.0,35.2863,35.3708,35.2582,35.3239,85773.0
2020-10-14 10:15:00,37.64,37.65,37.56,37.58,77251.0,35.3239,35.3332,35.2488,35.2675,77251.0
2020-10-14 10:20:00,37.58,37.68,37.58,37.66,64444.0,35.2675,35.3614,35.2675,35.3426,64444.0
2020-10-14 10:25:00,37.66,37.66,37.54,37.55,67132.0,35.3426,35.3426,35.23,35.2394,67132.0
2020-10-14 10:30:00,37.55,37.56,37.38,37.41,196393.0,35.2394,35.2488,35.0799,35.108,196393.0
2020-10-14 10:35:00,37.41,37.45,37.37,37.37,143895.0,35.108,35.1455,35.0705,35.0705,143895.0
2020-10-14 10:40:00,37.38,37.41,37.32,37.35,135011.0,35.0799,35.108,35.0235,35.0517,135011.0
2020-10-14 10:45:00,37.35,37.41,37.34,37.38,70843.0,35.0517,35.108,35.0423,35.0799,70843.0
2020-10-14 10:50:00,37.39,37.41,37.35,37.4,66022.0,35.0892,35.108,35.0517,35.0986,66022.0
2020-10-14 10:55:00,37.4,37.43,37.38,37.4,113184.0,35.0986,35.1268,35.0799,35.0986,113184.0
2020-10-14 11:00:00,37.4,37.42,37.31,37.31,126355.0,35.0986,35.1174,35.0142,35.0142,126355.0
2020-10-14 11:05:00,37.32,37.36,37.29,37.32,78834.0,35.0235,35.0611,34.9954,35.0235,78834.0
2020-10-14 11:10:00,37.32,37.41,37.31,37.4,90429.0,35.0235,35.108,35.0142,35.0986,90429.0
2020-10-14 11:15:00,37.39,37.42,37.38,37.4,85081.0,35.0892,35.1174,35.0799,35.0986,85081.0
2020-10-14 11:20:00,37.4,37.42,37.38,37.4,69458.0,35.0986,35.1174,35.0799,35.0986,69458.0
2020-10-14 11:25:00,37.4,37.43,37.36,37.38,68415.0,35.0986,35.1268,35.0611,35.0799,68415.0
2020-10-14 11:30:00,37.38,37.41,37.37,37.4,59917.0,35.0799,35.108,35.0705,35.0986,59917.0
2020-10-14 11:35:00,37.41,37.52,37.4,37.5,66716.0,35.108,35.2112,35.0986,35.1925,66716.0
2020-10-14 11:40:00,37.49,37.5,37.47,37.49,84215.0,35.1831,35.1925,35.1643,35.1831,84215.0
2020-10-14 11:45:00,37.49,37.5,37.34,37.36,55738.0,35.1831,35.1925,35.0423,35.0611,55738.0
2020-10-14 11:50:00,37.36,37.38,37.23,37.23,71351.0,35.0611,35.0799,34.9391,34.9391,71351.0
2020-10-14 11:55:00,37.23,37.3,37.22,37.23,40446.0,34.9391,35.0048,34.9297,34.9391,40446.0
2020-10-14 12:00:00,37.24,37.35,37.24,37.34,48230.0,34.9485,35.0517,34.9485,35.0423,48230.0
2020-10-14 12:05:00,37.34,37.4,37.33,37.39,49283.0,35.0423,35.0986,35.0329,35.0892,49283.0
2020-10-14 12:10:00,37.38,37.38,37.28,37.3,40389.0,35.0799,35.0799,34.986,35.0048,40389.0
2020-10-14 12:15:00,37.3,37.31,37.18,37.22,50169.0,35.0048,35.0142,34.8922,34.9297,50169.0
2020-10-14 12:20:00,37.21,37.22,37.14,37.15,47082.0,34.9203,34.9297,34.8546,34.864,47082.0
2020-10-14 12:25:00,37.15,37.22,37.14,37.2,49741.0,34.864,34.9297,34.8546,34.9109,49741.0
2020-10-14 12:30:00,37.2,37.25,37.14,37.15,77257.0,34.9109,34.9578,34.8546,34.864,77257.0
2020-10-14 12:35:00,37.15,37.15,37.03,37.11,75130.0,34.864,34.864,34.7514,34.8265,75130.0
2020-10-14 12:40:00,37.1,37.16,37.1,37.11,37317.0,34.8171,34.8734,34.8171,34.8265,37317.0
2020-10-14 12:45:00,37.11,37.14,37.07,37.11,39504.0,34.8265,34.8546,34.7889,34.8265,39504.0
2020-10-14 12:50:00,37.11,37.11,37.05,37.08,33458.0,34.8265,34.8265,34.7702,34.7983,33458.0
2020-10-14 12:55:00,37.07,37.13,37.06,37.12,48250.0,34.7889,34.8452,34.7795,34.8358,48250.0
2020-10-14 13:00:00,37.11,37.13,37.07,37.11,66749.0,34.8265,34.8452,34.7889,34.8265,66749.0
2020-10-14 13:05:00,37.11,37.21,37.11,37.19,50691.0,34.8265,34.9203,34.8265,34.9015,50691.0
2020-10-14 13:10:00,37.19,37.27,37.17,37.27,29203.0,34.9015,34.9766,34.8828,34.9766,29203.0
2020-10-14 13:15:00,37.27,37.3,37.27,37.29,69980.0,34.9766,35.0048,34.9766,34.9954,69980.0
2020-10-14 13:20:00,37.29,37.32,37.27,37.3,28560.0,34.9954,35.0235,34.9766,35.0048,28560.0
2020-10-14 13:25:00,37.3,37.31,37.21,37.23,27110.0,35.0048,35.0142,34.9203,34.9391,27110.0
2020-10-14 13:30:00,37.23,37.26,37.17,37.18,27837.0,34.9391,34.9672,34.8828,34.8922,27837.0
2020-10-14 13:35:00,37.18,37.22,37.16,37.16,42280.0,34.8922,34.9297,34.8734,34.8734,42280.0
2020-10-14 13:40:00,37.16,37.17,37.06,37.12,47010.0,34.8734,34.8828,34.7795,34.8358,47010.0
2020-10-14 13:45:00,37.12,37.18,37.09,37.18,48949.0,34.8358,34.8922,34.8077,34.8922,48949.0
2020-10-14 13:50:00,37.18,37.2,37.16,37.19,39495.0,34.8922,34.9109,34.8734,34.9015,39495.0
2020-10-14 13:55:00,37.19,37.2,37.16,37.18,24464.0,34.9015,34.9109,34.8734,34.8922,24464.0
2020-10-14 14:00:00,37.18,37.19,37.13,37.19,95957.0,34.8922,34.9015,34.8452,34.9015,95957.0
2020-10-14 14:05:00,37.19,37.22,37.16,37.2,48398.0,34.9015,34.9297,34.8734,34.9109,48398.0
2020-10-14 14:10:00,37.19,37.19,37.12,37.13,32045.0,34.9015,34.9015,34.8358,34.8452,32045.0
2020-10-14 14:15:00,37.13,37.18,37.12,37.13,39297.0,34.8452,34.8922,34.8358,34.8452,39297.0
2020-10-14 14:20:00,37.13,37.14,37.11,37.14,22938.0,34.8452,34.8546,34.8265,34.8546,22938.0
2020-10-14 14:25:00,37.13,37.14,37.07,37.11,52095.0,34.8452,34.8546,34.7889,34.8265,52095.0
2020-10-14 14:30:00,37.11,37.13,37.02,37.04,53288.0,34.8265,34.8452,34.742,34.7608,53288.0
2020-10-14 14:35:00,37.03,37.07,37.01,37.04,47645.0,34.7514,34.7889,34.7326,34.7608,47645.0
2020-10-14 14:40:00,37.03,37.07,37.02,37.02,52993.0,34.7514,34.7889,34.742,34.742,52993.0
2020-10-14 14:45:00,37.03,37.05,37.01,37.05,36190.0,34.7514,34.7702,34.7326,34.7702,36190.0
2020-10-14 14:50:00,37.05,37.07,37.03,37.05,35851.0,34.7702,34.7889,34.7514,34.7702,35851.0
2020-10-14 14:55:00,37.05,37.08,37.04,37.05,46153.0,34.7702,34.7983,34.7608,34.7702,46153.0
2020-10-14 15:00:00,37.05,37.14,37.05,37.13,68060.0,34.7702,34.8546,34.7702,34.8452,68060.0
2020-10-14 15:05:00,37.13,37.2,37.12,37.14,56058.0,34.8452,34.9109,34.8358,34.8546,56058.0
2020-10-14 15:10:00,37.15,37.2,37.14,37.2,68835.0,34.864,34.9109,34.8546,34.9109,68835.0
2020-10-14 15:15:00,37.19,37.2,37.16,37.19,53700.0,34.9015,34.9109,34.8734,34.9015,53700.0
2020-10-14 15:20:00,37.19,37.19,37.13,37.13,94510.0,34.9015,34.9015,34.8452,34.8452,94510.0
2020-10-14 15:25:00,37.13,37.2,37.1,37.19,103661.0,34.8452,34.9109,34.8171,34.9015,103661.0
2020-10-14 15:30:00,37.18,37.2,37.17,37.19,179039.0,34.8922,34.9109,34.8828,34.9015,179039.0
2020-10-14 15:35:00,37.19,37.19,37.07,37.07,167366.0,34.9015,34.9015,34.7889,34.7889,167366.0
2020-10-14 15:40:00,37.07,37.19,37.07,37.18,119206.0,34.7889,34.9015,34.7889,34.8922,119206.0
2020-10-14 15:45:00,37.18,37.2,37.14,37.2,171254.0,34.8922,34.9109,34.8546,34.9109,171254.0
2020-10-14 15:50:00,37.2,37.2,37.12,37.18,197685.0,34.9109,34.9109,34.8358,34.8922,197685.0
2020-10-14 15:55:00,37.18,37.21,37.1,37.12,704398.0,34.8922,34.9203,34.8171,34.8358,704398.0
2020-10-15 09:30:00,37.31,38.1,37.23,37.88,395171.0,35.0142,35.7555,34.9391,35.5491,395171.0
2020-10-15 09:35:00,37.86,38.16,37.84,37.93,446596.0,35.5303,35.8119,35.5115,35.596,446596.0
2020-10-15 09:40:00,37.93,37.99,37.57,37.93,207474.0,35.596,35.6523,35.2582,35.596,207474.0
2020-10-15 09:45:00,37.93,38.07,37.82,37.85,329360.0,35.596,35.7274,35.4928,35.5209,329360.0
2020-10-15 09:50:00,37.86,38.13,37.84,38.12,227316.0,35.5303,35.7837,35.5115,35.7743,227316.0
2020-10-15 09:55:00,38.1,38.14,37.97,38.05,128456.0,35.7555,35.7931,35.6335,35.7086,128456.0
2020-10-15 10:00:00,38.07,38.33,38.03,38.3,370731.0,35.7274,35.9714,35.6899,35.9432,370731.0
2020-10-15 10:05:00,38.29,38.3,37.95,38.01,208922.0,35.9339,35.9432,35.6148,35.6711,208922.0
2020-10-15 10:10:00,37.99,38.09,37.94,38.02,167434.0,35.6523,35.7462,35.6054,35.6805,167434.0
2020-10-15 10:15:00,38.01,38.04,37.98,38.01,91859.0,35.6711,35.6992,35.6429,35.6711,91859.0
2020-10-15 10:20:00,38.0,38.08,37.98,38.01,88402.0,35.6617,35.7368,35.6429,35.6711,88402.0
2020-10-15 10:25:00,38.02,38.1,37.98,38.08,107379.0,35.6805,35.7555,35.6429,35.7368,107379.0
2020-10-15 10:30:00,38.08,38.22,38.06,38.21,259585.0,35.7368,35.8682,35.718,35.8588,259585.0
2020-10-15 10:35:00,38.2,38.28,38.19,38.25,185800.0,35.8494,35.9245,35.84,35.8963,185800.0
2020-10-15 10:40:00,38.25,38.3,38.22,38.28,177431.0,35.8963,35.9432,35.8682,35.9245,177431.0
2020-10-15 10:45:00,38.28,38.34,38.27,38.32,100121.0,35.9245,35.9808,35.9151,35.962,100121.0
2020-10-15 10:50:00,38.31,38.35,38.29,38.32,141078.0,35.9526,35.9902,35.9339,35.962,141078.0
2020-10-15 10:55:00,38.33,38.39,38.28,38.35,94497.0,35.9714,36.0277,35.9245,35.9902,94497.0
2020-10-15 11:00:00,38.35,38.39,38.33,38.38,74513.0,35.9902,36.0277,35.9714,36.0183,74513.0
2020-10-15 11:05:00,38.38,38.55,38.37,38.49,178586.0,36.0183,36.1779,36.0089,36.1215,178586.0
2020-10-15 11:10:00,38.5,38.57,38.46,38.47,160269.0,36.1309,36.1966,36.0934,36.1028,160269.0
2020-10-15 11:15:00,38.48,38.49,38.36,38.42,76847.0,36.1122,36.1215,35.9995,36.0559,76847.0
2020-10-15 11:20:00,38.42,38.51,38.41,38.48,67010.0,36.0559,36.1403,36.0465,36.1122,67010.0
2020-10-15 11:25:00,38.49,38.53,38.43,38.47,80686.0,36.1215,36.1591,36.0652,36.1028,80686.0
2020-10-15 11:30:00,38.47,38.53,38.43,38.47,179148.0,36.1028,36.1591,36.0652,36.1028,179148.0
2020-10-15 11:35:00,38.46,38.54,38.44,38.48,134689.0,36.0934,36.1685,36.0746,36.1122,134689.0
2020-10-15 11:40:00,38.48,38.5,38.44,38.46,96891.0,36.1122,36.1309,36.0746,36.0934,96891.0
2020-10-15 11:45:00,38.46,38.49,38.41,38.46,68577.0,36.0934,36.1215,36.0465,36.0934,68577.0
2020-10-15 11:50:00,38.46,38.59,38.43,38.52,63277.0,36.0934,36.2154,36.0652,36.1497,63277.0
2020-10-15 11:55:00,38.52,38.59,38.46,38.47,60138.0,36.1497,36.2154,36.0934,36.1028,60138.0
2020-10-15 12:00:00,38.46,38.52,38.41,38.41,62428.0,36.0934,36.1497,36.0465,36.0465,62428.0
2020-10-15 12:05:00,38.42,38.42,38.29,38.36,83154.0,36.0559,36.0559,35.9339,35.9995,83154.0
2020-10-15 12:10:00,38.35,38.43,38.33,38.4,62153.0,35.9902,36.0652,35.9714,36.0371,62153.0
2020-10-15 12:15:00,38.39,38.43,38.38,38.41,37678.0,36.0277,36.0652,36.0183,36.0465,37678.0
2020-10-15 12:20:00,38.42,38.44,38.35,38.38,66603.0,36.0559,36.0746,35.9902,36.0183,66603.0
2020-10-15 12:25:00,38.38,38.43,38.35,38.35,38222.0,36.0183,36.0652,35.9902,35.9902,38222.0
2020-10-15 12:30:00,38.37,38.38,38.3,38.33,78414.0,36.0089,36.0183,35.9432,35.9714,78414.0
2020-10-15 12:35:00,38.33,38.34,38.3,38.31,42934.0,35.9714,35.9808,35.9432,35.9526,42934.0
2020-10-15 12:40:00,38.3,38.37,38.3,38.34,58481.0,35.9432,36.0089,35.9432,35.9808,58481.0
2020-10-15 12:45:00,38.34,38.4,38.33,38.36,49064.0,35.9808,36.0371,35.9714,35.9995,49064.0
2020-10-15 12:50:00,38.37,38.44,38.36,38.39,58301.0,36.0089,36.0746,35.9995,36.0277,58301.0
2020-10-15 12:55:00,38.4,38.49,38.38,38.47,40734.0,36.0371,36.1215,36.0183,36.1028,40734.0
2020-10-15 13:00:00,38.47,38.48,38.43,38.44,61285.0,36.1028,36.1122,36.0652,36.0746,61285.0
2020-10-15 13:05:00,38.43,38.49,38.43,38.45,50453.0,36.0652,36.1215,36.0652,36.084,50453.0
2020-10-15 13:10:00,38.47,38.58,38.46,38.55,75083.0,36.1028,36.206,36.0934,36.1779,75083.0
2020-10-15 13:15:00,38.55,38.59,38.55,38.58,55514.0,36.1779,36.2154,36.1779,36.206,55514.0
2020-10-15 13:20:00,38.57,38.62,38.54,38.55,74292.0,36.1966,36.2435,36.1685,36.1779,74292.0
2020-10-15 13:25:00,38.55,38.62,38.54,38.59,57913.0,36.1779,36.2435,36.1685,36.2154,57913.0
2020-10-15 13:30:00,38.59,38.69,38.58,38.69,93932.0,36.2154,36.3092,36.206,36.3092,93932.0
2020-10-15 13:35:00,38.68,38.7,38.51,38.52,57244.0,36.2999,36.3186,36.1403,36.1497,57244.0
2020-10-15 13:40:00,38.53,38.66,38.52,38.66,67949.0,36.1591,36.2811,36.1497,36.2811,67949.0
2020-10-15 13:45:00,38.65,38.67,38.58,38.61,36360.0,36.2717,36.2905,36.206,36.2342,36360.0
2020-10-15 13:50:00,38.61,38.62,38.43,38.44,150155.0,36.2342,36.2435,36.0652,36.0746,150155.0
2020-10-15 13:55:00,38.44,38.48,38.43,38.48,44305.0,36.0746,36.1122,36.0652,36.1122,44305.0
2020-10-15 14:00:00,38.48,38.5,38.44,38.45,64584.0,36.1122,36.1309,36.0746,36.084,64584.0
2020-10-15 14:05:00,38.45,38.47,38.42,38.46,244360.0,36.084,36.1028,36.0559,36.0934,244360.0
2020-10-15 14:10:00,38.47,38.49,38.43,38.46,26557.0,36.1028,36.1215,36.0652,36.0934,26557.0
2020-10-15 14:15:00,38.47,38.47,38.42,38.45,48653.0,36.1028,36.1028,36.0559,36.084,48653.0
2020-10-15 14:20:00,38.45,38.48,38.43,38.47,64981.0,36.084,36.1122,36.0652,36.1028,64981.0
2020-10-15 14:25:00,38.47,38.59,38.43,38.58,78286.0,36.1028,36.2154,36.0652,36.206,78286.0
2020-10-15 14:30:00,38.59,38.59,38.5,38.53,55271.0,36.2154,36.2154,36.1309,36.1591,55271.0
2020-10-15 14:35:00,38.52,38.55,38.49,38.52,56388.0,36.1497,36.1779,36.1215,36.1497,56388.0
2020-10-15 14:40:00,38.52,38.55,38.46,38.47,54309.0,36.1497,36.1779,36.0934,36.1028,54309.0
2020-10-15 14:45:00,38.47,38.52,38.46,38.5,73258.0,36.1028,36.1497,36.0934,36.1309,73258.0
2020-10-15 14:50:00,38.5,38.61,38.49,38.59,75103.0,36.1309,36.2342,36.1215,36.2154,75103.0
2020-10-15 14:55:00,38.58,38.62,38.54,38.61,118239.0,36.206,36.2435,36.1685,36.2342,118239.0
2020-10-15 15:00:00,38.6,38.62,38.57,38.59,54457.0,36.2248,36.2435,36.1966,36.2154,54457.0
2020-10-15 15:05:00,38.59,38.67,38.58,38.62,66840.0,36.2154,36.2905,36.206,36.2435,66840.0
2020-10-15 15:10:00,38.62,38.63,38.56,38.61,85155.0,36.2435,36.2529,36.1872,36.2342,85155.0
2020-10-15 15:15:00,38.61,38.64,38.59,38.63,99997.0,36.2342,36.2623,36.2154,36.2529,99997.0
2020-10-15 15:20:00,38.63,38.63,38.6,38.61,60564.0,36.2529,36.2529,36.2248,36.2342,60564.0
2020-10-15 15:25:00,38.62,38.73,38.61,38.72,114521.0,36.2435,36.3468,36.2342,36.3374,114521.0
2020-10-15 15:30:00,38.72,38.78,38.65,38.75,150442.0,36.3374,36.3937,36.2717,36.3655,150442.0
2020-10-15 15:35:00,38.75,38.82,38.71,38.78,180828.0,36.3655,36.4312,36.328,36.3937,180828.0
2020-10-15 15:40:00,38.77,38.88,38.77,38.78,174992.0,36.3843,36.4875,36.3843,36.3937,174992.0
2020-10-15 15:45:00,38.78,38.86,38.76,38.82,270955.0,36.3937,36.4688,36.3749,36.4312,270955.0
2020-10-15 15:50:00,38.82,38.86,38.8,38.84,411109.0,36.4312,36.4688,36.4125,36.45,411109.0
2020-10-15 15:55:00,38.84,39.04,38.83,39.04,1272142.0,36.45,36.6377,36.4406,36.6377,1272142.0
2020-10-16 09:30:00,39.28,39.77,39.27,39.63,766784.0,36.8629,37.3228,36.8536,37.1914,766784.0
2020-10-16 09:35:00,39.63,39.76,39.43,39.52,683274.0,37.1914,37.3134,37.0037,37.0882,683274.0
2020-10-16 09:40:00,39.51,39.58,39.11,39.18,323658.0,37.0788,37.1445,36.7034,36.7691,323658.0
2020-10-16 09:45:00,39.17,39.23,39.09,39.15,191960.0,36.7597,36.816,36.6846,36.7409,191960.0
2020-10-16 09:50:00,39.15,39.16,39.04,39.11,193748.0,36.7409,36.7503,36.6377,36.7034,193748.0
2020-10-16 09:55:00,39.11,39.22,39.08,39.21,221046.0,36.7034,36.8066,36.6752,36.7972,221046.0
2020-10-16 10:00:00,39.2,39.29,39.16,39.22,179973.0,36.7879,36.8723,36.7503,36.8066,179973.0
2020-10-16 10:05:00,39.22,39.25,39.1,39.18,225912.0,36.8066,36.8348,36.694,36.7691,225912.0
2020-10-16 10:10:00,39.17,39.2,39.05,39.09,282122.0,36.7597,36.7879,36.6471,36.6846,282122.0
2020-10-16 10:15:00,39.09,39.11,38.92,38.95,121125.0,36.6846,36.7034,36.5251,36.5532,121125.0
2020-10-16 10:20:00,38.94,38.97,38.76,38.86,108962.0,36.5439,36.572,36.3749,36.4688,108962.0
2020-10-16 10:25:00,38.86,39.02,38.85,39.02,114571.0,36.4688,36.6189,36.4594,36.6189,114571.0
2020-10-16 10:30:00,39.03,39.05,38.95,39.03,90675.0,36.6283,36.6471,36.5532,36.6283,90675.0
2020-10-16 10:35:00,39.05,39.09,38.97,38.98,81158.0,36.6471,36.6846,36.572,36.5814,81158.0
2020-10-16 10:40:00,38.98,39.09,38.97,39.01,85905.0,36.5814,36.6846,36.572,36.6095,85905.0
2020-10-16 10:45:00,39.01,39.33,39.01,39.26,142370.0,36.6095,36.9099,36.6095,36.8442,142370.0
2020-10-16 10:50:00,39.27,39.28,39.22,39.23,83084.0,36.8536,36.8629,36.8066,36.816,83084.0
2020-10-16 10:55:00,39.23,39.32,39.22,39.29,267040.0,36.816,36.9005,36.8066,36.8723,267040.0
2020-10-16 11:00:00,39.29,39.36,39.27,39.31,101950.0,36.8723,36.938,36.8536,36.8911,101950.0
2020-10-16 11:05:00,39.3,39.39,39.3,39.38,91327.0,36.8817,36.9662,36.8817,36.9568,91327.0
2020-10-16 11:10:00,39.38,39.38,39.33,39.34,174836.0,36.9568,36.9568,36.9099,36.9192,174836.0
2020-10-16 11:15:00,39.34,39.36,39.22,39.23,102047.0,36.9192,36.938,36.8066,36.816,102047.0
2020-10-16 11:20:00,39.23,39.23,39.09,39.1,99425.0,36.816,36.816,36.6846,36.694,99425.0
2020-10-16 11:25:00,39.1,39.23,39.03,39.2,115006.0,36.694,36.816,36.6283,36.7879,115006.0
2020-10-16 11:30:00,39.19,39.2,39.06,39.15,104984.0,36.7785,36.7879,36.6565,36.7409,104984.0
2020-10-16 11:35:00,39.15,39.21,39.13,39.17,103335.0,36.7409,36.7972,36.7222,36.7597,103335.0
2020-10-16 11:40:00,39.16,39.22,39.14,39.17,89231.0,36.7503,36.8066,36.7315,36.7597,89231.0
2020-10-16 11:45:00,39.16,39.18,39.13,39.14,72755.0,36.7503,36.7691,36.7222,36.7315,72755.0
2020-10-16 11:50:00,39.14,39.14,39.07,39.13,58968.0,36.7315,36.7315,36.6659,36.7222,58968.0
2020-10-16 11:55:00,39.13,39.36,39.12,39.33,189644.0,36.7222,36.938,36.7128,36.9099,189644.0
2020-10-16 12:00:00,39.32,39.37,39.2,39.24,111599.0,36.9005,36.9474,36.7879,36.8254,111599.0
2020-10-16 12:05:00,39.23,39.28,39.18,39.28,124724.0,36.816,36.8629,36.7691,36.8629,124724.0
2020-10-16 12:10:00,39.27,39.28,39.23,39.26,71714.0,36.8536,36.8629,36.816,36.8442,71714.0
2020-10-16 12:15:00,39.25,39.26,39.23,39.23,54125.0,36.8348,36.8442,36.816,36.816,54125.0
2020-10-16 12:20:00,39.23,39.27,39.23,39.25,38852.0,36.816,36.8536,36.816,36.8348,38852.0
2020-10-16 12:25:00,39.25,39.25,39.19,39.23,70139.0,36.8348,36.8348,36.7785,36.816,70139.0
2020-10-16 12:30:00,39.23,39.25,39.2,39.24,76798.0,36.816,36.8348,36.7879,36.8254,76798.0
2020-10-16 12:35:00,39.24,39.25,39.19,39.2,62663.0,36.8254,36.8348,36.7785,36.7879,62663.0
2020-10-16 12:40:00,39.2,39.21,39.18,39.19,62919.0,36.7879,36.7972,36.7691,36.7785,62919.0
2020-10-16 12:45:00,39.19,39.19,38.98,38.98,78599.0,36.7785,36.7785,36.5814,36.5814,78599.0
2020-10-16 12:50:00,38.98,38.99,38.9,38.95,117705.0,36.5814,36.5908,36.5063,36.5532,117705.0
2020-10-16 12:55:00,38.95,38.96,38.82,38.88,125200.0,36.5532,36.5626,36.4312,36.4875,125200.0
2020-10-16 13:00:00,38.88,38.88,38.73,38.75,103780.0,36.4875,36.4875,36.3468,36.3655,103780.0
2020-10-16 13:05:00,38.74,38.75,38.67,38.73,85001.0,36.3562,36.3655,36.2905,36.3468,85001.0
2020-10-16 13:10:00,38.73,38.73,38.63,38.66,58984.0,36.3468,36.3468,36.2529,36.2811,58984.0
2020-10-16 13:15:00,38.66,38.71,38.61,38.7,103160.0,36.2811,36.328,36.2342,36.3186,103160.0
2020-10-16 13:20:00,38.7,38.7,38.56,38.57,84488.0,36.3186,36.3186,36.1872,36.1966,84488.0
2020-10-16 13:25:00,38.56,38.69,38.56,38.64,81153.0,36.1872,36.3092,36.1872,36.2623,81153.0
2020-10-16 13:30:00,38.65,38.66,38.58,38.63,65191.0,36.2717,36.2811,36.206,36.2529,65191.0
2020-10-16 13:35:00,38.64,38.67,38.6,38.65,60113.0,36.2623,36.2905,36.2248,36.2717,60113.0
2020-10-16 13:40:00,38.65,38.67,38.62,38.65,40189.0,36.2717,36.2905,36.2435,36.2717,40189.0
2020-10-16 13:45:00,38.65,38.66,38.63,38.66,26083.0,36.2717,36.2811,36.2529,36.2811,26083.0
2020-10-16 13:50:00,38.65,38.8,38.64,38.78,98485.0,36.2717,36.4125,36.2623,36.3937,98485.0
2020-10-16 13:55:00,38.79,38.83,38.78,38.83,54904.0,36.4031,36.4406,36.3937,36.4406,54904.0
2020-10-16 14:00:00,38.83,38.95,38.82,38.92,77783.0,36.4406,36.5532,36.4312,36.5251,77783.0
2020-10-16 14:05:00,38.91,39.05,38.91,39.02,99798.0,36.5157,36.6471,36.5157,36.6189,99798.0
2020-10-16 14:10:00,39.03,39.07,39.0,39.07,55876.0,36.6283,36.6659,36.6002,36.6659,55876.0
2020-10-16 14:15:00,39.06,39.15,39.06,39.09,77105.0,36.6565,36.7409,36.6565,36.6846,77105.0
2020-10-16 14:20:00,39.09,39.15,39.07,39.08,192737.0,36.6846,36.7409,36.6659,36.6752,192737.0
2020-10-16 14:25:00,39.08,39.12,39.07,39.08,51402.0,36.6752,36.7128,36.6659,36.6752,51402.0
2020-10-16 14:30:00,39.09,39.12,39.08,39.09,67646.0,36.6846,36.7128,36.6752,36.6846,67646.0
2020-10-16 14:35:00,39.09,39.14,39.09,39.12,51600.0,36.6846,36.7315,36.6846,36.7128,51600.0
2020-10-16 14:40:00,39.13,39.13,39.03,39.07,54112.0,36.7222,36.7222,36.6283,36.6659,54112.0
2020-10-16 14:45:00,39.06,39.07,39.0,39.0,53693.0,36.6565,36.6659,36.6002,36.6002,53693.0
2020-10-16 14:50:00,39.0,39.04,38.99,39.03,43894.0,36.6002,36.6377,36.5908,36.6283,43894.0
2020-10-16 14:55:00,39.03,39.06,39.0,39.06,68611.0,36.6283,36.6565,36.6002,36.6565,68611.0
2020-10-16 15:00:00,39.06,39.12,39.05,39.12,91952.0,36.6565,36.7128,36.6471,36.7128,91952.0
2020-10-16 15:05:00,39.13,39.17,39.12,39.15,85037.0,36.7222,36.7597,36.7128,36.7409,85037.0
2020-10-16 15:10:00,39.15,39.16,39.05,39.09,119427.0,36.7409,36.7503,36.6471,36.6846,119427.0
2020-10-16 15:15:00,39.09,39.13,39.09,39.13,81146.0,36.6846,36.7222,36.6846,36.7222,81146.0
2020-10-16 15:20:00,39.13,39.15,39.09,39.15,86953.0,36.7222,36.7409,36.6846,36.7409,86953.0
2020-10-16 15:25:00,39.15,39.18,39.1,39.17,116128.0,36.7409,36.7691,36.694,36.7597,116128.0
2020-10-16 15:30:00,39.16,39.27,39.16,39.27,176748.0,36.7503,36.8536,36.7503,36.8536,176748.0
2020-10-16 15:35:00,39.27,39.3,39.22,39.23,237191.0,36.8536,36.8817,36.8066,36.816,237191.0
2020-10-16 15:40:00,39.22,39.25,39.13,39.18,194936.0,36.8066,36.8348,36.7222,36.7691,194936.0
2020-10-16 15:45:00,39.18,39.22,39.09,39.21,281511.0,36.7691,36.8066,36.6846,36.7972,281511.0
2020-10-16 15:50:00,39.22,39.25,39.14,39.23,427872.0,36.8066,36.8348,36.7315,36.816,427872.0
2020-10-16 15:55:00,39.24,39.31,39.19,39.29,1177356.0,36.8254,36.8911,36.7785,36.8723,1177356.0
2020-10-19 09:30:00,39.41,39.44,39.2,39.33,181539.0,36.9849,37.0131,36.7879,36.9099,181539.0
2020-10-19 09:35:00,39.33,39.36,39.25,39.31,73830.0,36.9099,36.938,36.8348,36.8911,73830.0
2020-10-19 09:40:00,39.29,39.36,39.15,39.2,90221.0,36.8723,36.938,36.7409,36.7879,90221.0
2020-10-19 09:45:00,39.2,39.39,39.19,39.37,69468.0,36.7879,36.9662,36.7785,36.9474,69468.0
2020-10-19 09:50:00,39.36,39.37,39.3,39.34,85534.0,36.938,36.9474,36.8817,36.9192,85534.0
2020-10-19 09:55:00,39.33,39.47,39.31,39.42,161171.0,36.9099,37.0412,36.8911,36.9943,161171.0
2020-10-19 10:00:00,39.41,39.41,39.31,39.39,96918.0,36.9849,36.9849,36.8911,36.9662,96918.0
2020-10-19 10:05:00,39.39,39.4,39.14,39.14,101918.0,36.9662,36.9756,36.7315,36.7315,101918.0
2020-10-19 10:10:00,39.14,39.22,39.08,39.22,45981.0,36.7315,36.8066,36.6752,36.8066,45981.0
2020-10-19 10:15:00,39.21,39.26,39.18,39.24,45126.0,36.7972,36.8442,36.7691,36.8254,45126.0
2020-10-19 10:20:00,39.24,39.28,39.17,39.19,78112.0,36.8254,36.8629,36.7597,36.7785,78112.0
2020-10-19 10:25:00,39.19,39.24,39.18,39.24,82189.0,36.7785,36.8254,36.7691,36.8254,82189.0
2020-10-19 10:30:00,39.24,39.36,39.24,39.35,71848.0,36.8254,36.938,36.8254,36.9286,71848.0
2020-10-19 10:35:00,39.36,39.37,39.24,39.25,63338.0,36.938,36.9474,36.8254,36.8348,63338.0
2020-10-19 10:40:00,39.26,39.33,39.23,39.23,60707.0,36.8442,36.9099,36.816,36.816,60707.0
2020-10-19 10:45:00,39.22,39.28,39.15,39.24,65125.0,36.8066,36.8629,36.7409,36.8254,65125.0
2020-10-19 10:50:00,39.24,39.27,39.22,39.23,58373.0,36.8254,36.8536,36.8066,36.816,58373.0
2020-10-19 10:55:00,39.24,39.35,39.23,39.32,47428.0,36.8254,36.9286,36.816,36.9005,47428.0
2020-10-19 11:00:00,39.32,39.36,39.28,39.28,32122.0,36.9005,36.938,36.8629,36.8629,32122.0
2020-10-19 11:05:00,39.29,39.29,39.17,39.2,49624.0,36.8723,36.8723,36.7597,36.7879,49624.0
2020-10-19 11:10:00,39.21,39.3,39.2,39.29,25673.0,36.7972,36.8817,36.7879,36.8723,25673.0
2020-10-19 11:15:00,39.3,39.31,39.22,39.22,37273.0,36.8817,36.8911,36.8066,36.8066,37273.0
2020-10-19 11:20:00,39.22,39.24,39.18,39.21,363174.0,36.8066,36.8254,36.7691,36.7972,363174.0
2020-10-19 11:25:00,39.22,39.29,39.21,39.29,42162.0,36.8066,36.8723,36.7972,36.8723,42162.0
2020-10-19 11:30:00,39.28,39.31,39.24,39.26,50720.0,36.8629,36.8911,36.8254,36.8442,50720.0
2020-10-19 11:35:00,39.26,39.32,39.26,39.3,46599.0,36.8442,36.9005,36.8442,36.8817,46599.0
2020-10-19 11:40:00,39.31,39.32,39.29,39.3,37674.0,36.8911,36.9005,36.8723,36.8817,37674.0
2020-10-19 11:45:00,39.29,39.3,39.25,39.29,35151.0,36.8723,36.8817,36.8348,36.8723,35151.0
2020-10-19 11:50:00,39.29,39.38,39.28,39.35,100156.0,36.8723,36.9568,36.8629,36.9286,100156.0
2020-10-19 11:55:00,39.34,39.38,39.32,39.37,42166.0,36.9192,36.9568,36.9005,36.9474,42166.0
2020-10-19 12:00:00,39.35,39.42,39.34,39.41,62968.0,36.9286,36.9943,36.9192,36.9849,62968.0
2020-10-19 12:05:00,39.41,39.48,39.39,39.46,217689.0,36.9849,37.0506,36.9662,37.0319,217689.0
2020-10-19 12:10:00,39.46,39.5,39.42,39.49,78393.0,37.0319,37.0694,36.9943,37.06,78393.0
2020-10-19 12:15:00,39.48,39.56,39.47,39.51,86275.0,37.0506,37.1257,37.0412,37.0788,86275.0
2020-10-19 12:20:00,39.51,39.54,39.47,39.5,61254.0,37.0788,37.1069,37.0412,37.0694,61254.0
2020-10-19 12:25:00,39.5,39.55,39.46,39.52,82050.0,37.0694,37.1163,37.0319,37.0882,82050.0
2020-10-19 12:30:00,39.52,39.53,39.46,39.47,172181.0,37.0882,37.0976,37.0319,37.0412,172181.0
2020-10-19 12:35:00,39.46,39.48,39.41,39.45,93641.0,37.0319,37.0506,36.9849,37.0225,93641.0
2020-10-19 12:40:00,39.45,39.49,39.43,39.48,122680.0,37.0225,37.06,37.0037,37.0506,122680.0
2020-10-19 12:45:00,39.48,39.51,39.45,39.46,49438.0,37.0506,37.0788,37.0225,37.0319,49438.0
2020-10-19 12:50:00,39.46,39.46,39.37,39.38,45914.0,37.0319,37.0319,36.9474,36.9568,45914.0
2020-10-19 12:55:00,39.37,39.43,39.33,39.43,67695.0,36.9474,37.0037,36.9099,37.0037,67695.0
2020-10-19 13:00:00,39.42,39.43,39.36,39.36,67419.0,36.9943,37.0037,36.938,36.938,67419.0
2020-10-19 13:05:00,39.36,39.37,39.33,39.34,74431.0,36.938,36.9474,36.9099,36.9192,74431.0
2020-10-19 13:10:00,39.34,39.35,39.29,39.32,80158.0,36.9192,36.9286,36.8723,36.9005,80158.0
2020-10-19 13:15:00,39.31,39.34,39.29,39.3,69689.0,36.8911,36.9192,36.8723,36.8817,69689.0
2020-10-19 13:20:00,39.3,39.32,39.29,39.3,60600.0,36.8817,36.9005,36.8723,36.8817,60600.0
2020-10-19 13:25:00,39.31,39.31,39.27,39.3,49173.0,36.8911,36.8911,36.8536,36.8817,49173.0
2020-10-19 13:30:00,39.3,39.38,39.29,39.33,172544.0,36.8817,36.9568,36.8723,36.9099,172544.0
2020-10-19 13:35:00,39.34,39.35,39.29,39.29,51200.0,36.9192,36.9286,36.8723,36.8723,51200.0
2020-10-19 13:40:00,39.3,39.3,39.2,39.25,79669.0,36.8817,36.8817,36.7879,36.8348,79669.0
2020-10-19 13:45:00,39.24,39.32,39.22,39.31,62888.0,36.8254,36.9005,36.8066,36.8911,62888.0
2020-10-19 13:50:00,39.3,39.33,39.28,39.3,67297.0,36.8817,36.9099,36.8629,36.8817,67297.0
2020-10-19 13:55:00,39.29,39.31,39.25,39.27,43663.0,36.8723,36.8911,36.8348,36.8536,43663.0
2020-10-19 14:00:00,39.26,39.27,39.21,39.23,42096.0,36.8442,36.8536,36.7972,36.816,42096.0
2020-10-19 14:05:00,39.23,39.25,39.22,39.24,61520.0,36.816,36.8348,36.8066,36.8254,61520.0
2020-10-19 14:10:00,39.25,39.29,39.24,39.28,79816.0,36.8348,36.8723,36.8254,36.8629,79816.0
2020-10-19 14:15:00,39.27,39.28,39.22,39.24,69074.0,36.8536,36.8629,36.8066,36.8254,69074.0
2020-10-19 14:20:00,39.24,39.25,39.19,39.2,61670.0,36.8254,36.8348,36.7785,36.7879,61670.0
2020-10-19 14:25:00,39.21,39.25,39.2,39.23,41486.0,36.7972,36.8348,36.7879,36.816,41486.0
2020-10-19 14:30:00,39.23,39.23,39.08,39.1,72612.0,36.816,36.816,36.6752,36.694,72612.0
2020-10-19 14:35:00,39.09,39.11,39.07,39.08,84159.0,36.6846,36.7034,36.6659,36.6752,84159.0
2020-10-19 14:40:00,39.08,39.11,39.02,39.03,53846.0,36.6752,36.7034,36.6189,36.6283,53846.0
2020-10-19 14:45:00,39.03,39.06,38.95,38.95,99439.0,36.6283,36.6565,36.5532,36.5532,99439.0
2020-10-19 14:50:00,38.95,38.98,38.91,38.97,88066.0,36.5532,36.5814,36.5157,36.572,88066.0
2020-10-19 14:55:00,38.96,39.02,38.92,38.93,68601.0,36.5626,36.6189,36.5251,36.5345,68601.0
2020-10-19 15:00:00,38.93,38.96,38.88,38.92,62897.0,36.5345,36.5626,36.4875,36.5251,62897.0
2020-10-19 15:05:00,38.92,38.94,38.8,38.85,138404.0,36.5251,36.5439,36.4125,36.4594,138404.0
2020-10-19 15:10:00,38.86,38.91,38.81,38.85,110144.0,36.4688,36.5157,36.4219,36.4594,110144.0
2020-10-19 15:15:00,38.85,38.86,38.75,38.79,129076.0,36.4594,36.4688,36.3655,36.4031,129076.0
2020-10-19 15:20:00,38.79,38.81,38.75,38.76,111747.0,36.4031,36.4219,36.3655,36.3749,111747.0
2020-10-19 15:25:00,38.77,38.87,38.73,38.87,98163.0,36.3843,36.4782,36.3468,36.4782,98163.0
2020-10-19 15:30:00,38.86,38.92,38.84,38.86,118428.0,36.4688,36.5251,36.45,36.4688,118428.0
2020-10-19 15:35:00,38.86,38.9,38.85,38.88,138485.0,36.4688,36.5063,36.4594,36.4875,138485.0
2020-10-19 15:40:00,38.87,38.89,38.81,38.86,124285.0,36.4782,36.4969,36.4219,36.4688,124285.0
2020-10-19 15:45:00,38.86,38.9,38.83,38.85,180799.0,36.4688,36.5063,36.4406,36.4594,180799.0
2020-10-19 15:50:00,38.86,38.88,38.74,38.76,206682.0,36.4688,36.4875,36.3562,36.3749,206682.0
2020-10-19 15:55:00,38.76,38.9,38.75,38.88,894407.0,36.3749,36.5063,36.3655,36.4875,894407.0
2020-10-20 09:30:00,39.19,39.52,39.08,39.48,170917.0,36.7785,37.0882,36.6752,37.0506,170917.0
2020-10-20 09:35:00,39.46,39.67,39.46,39.51,126001.0,37.0319,37.2289,37.0319,37.0788,126001.0
2020-10-20 09:40:00,39.51,39.59,39.48,39.51,90922.0,37.0788,37.1539,37.0506,37.0788,90922.0
2020-10-20 09:45:00,39.52,39.68,39.49,39.5,151215.0,37.0882,37.2383,37.06,37.0694,151215.0
2020-10-20 09:50:00,39.49,39.67,39.46,39.65,61654.0,37.06,37.2289,37.0319,37.2102,61654.0
2020-10-20 09:55:00,39.64,39.75,39.56,39.74,212582.0,37.2008,37.304,37.1257,37.2946,212582.0
2020-10-20 10:00:00,39.74,39.84,39.71,39.79,193510.0,37.2946,37.3885,37.2665,37.3416,193510.0
2020-10-20 10:05:00,39.79,39.84,39.76,39.82,99766.0,37.3416,37.3885,37.3134,37.3697,99766.0
2020-10-20 10:10:00,39.81,39.87,39.73,39.79,97744.0,37.3603,37.4166,37.2852,37.3416,97744.0
2020-10-20 10:15:00,39.79,39.94,39.79,39.91,105145.0,37.3416,37.4823,37.3416,37.4542,105145.0
2020-10-20 10:20:00,39.91,39.96,39.81,39.94,284580.0,37.4542,37.5011,37.3603,37.4823,284580.0
2020-10-20 10:25:00,39.94,40.06,39.93,40.05,282870.0,37.4823,37.5949,37.4729,37.5856,282870.0
2020-10-20 10:30:00,40.05,40.12,39.97,40.01,154201.0,37.5856,37.6512,37.5105,37.548,154201.0
2020-10-20 10:35:00,40.01,40.04,39.96,39.99,102933.0,37.548,37.5762,37.5011,37.5292,102933.0
2020-10-20 10:40:00,39.99,40.01,39.94,39.99,64238.0,37.5292,37.548,37.4823,37.5292,64238.0
2020-10-20 10:45:00,39.98,40.04,39.89,39.9,165448.0,37.5199,37.5762,37.4354,37.4448,165448.0
2020-10-20 10:50:00,39.91,39.93,39.85,39.87,48738.0,37.4542,37.4729,37.3979,37.4166,48738.0
2020-10-20 10:55:00,39.86,39.87,39.69,39.69,122486.0,37.4072,37.4166,37.2477,37.2477,122486.0
2020-10-20 11:00:00,39.68,39.69,39.54,39.61,69996.0,37.2383,37.2477,37.1069,37.1726,69996.0
2020-10-20 11:05:00,39.6,39.69,39.59,39.68,46125.0,37.1632,37.2477,37.1539,37.2383,46125.0
2020-10-20 11:10:00,39.68,39.71,39.63,39.64,51441.0,37.2383,37.2665,37.1914,37.2008,51441.0
2020-10-20 11:15:00,39.64,39.68,39.62,39.66,50164.0,37.2008,37.2383,37.182,37.2196,50164.0
2020-10-20 11:20:00,39.67,39.68,39.61,39.64,88987.0,37.2289,37.2383,37.1726,37.2008,88987.0
2020-10-20 11:25:00,39.64,39.69,39.62,39.65,48651.0,37.2008,37.2477,37.182,37.2102,48651.0
2020-10-20 11:30:00,39.66,39.7,39.62,39.69,37940.0,37.2196,37.2571,37.182,37.2477,37940.0
2020-10-20 11:35:00,39.69,39.74,39.68,39.73,98528.0,37.2477,37.2946,37.2383,37.2852,98528.0
2020-10-20 11:40:00,39.73,39.81,39.71,39.77,59421.0,37.2852,37.3603,37.2665,37.3228,59421.0
2020-10-20 11:45:00,39.76,39.82,39.75,39.82,61737.0,37.3134,37.3697,37.304,37.3697,61737.0
2020-10-20 11:50:00,39.82,39.83,39.8,39.82,43364.0,37.3697,37.3791,37.3509,37.3697,43364.0
2020-10-20 11:55:00,39.81,39.82,39.76,39.78,40958.0,37.3603,37.3697,37.3134,37.3322,40958.0
2020-10-20 12:00:00,39.79,39.8,39.74,39.75,44032.0,37.3416,37.3509,37.2946,37.304,44032.0
2020-10-20 12:05:00,39.75,39.77,39.7,39.7,46901.0,37.304,37.3228,37.2571,37.2571,46901.0
2020-10-20 12:10:00,39.69,39.72,39.67,39.68,54813.0,37.2477,37.2759,37.2289,37.2383,54813.0
2020-10-20 12:15:00,39.67,39.69,39.61,39.61,44054.0,37.2289,37.2477,37.1726,37.1726,44054.0
2020-10-20 12:20:00,39.6,39.61,39.53,39.53,23122.0,37.1632,37.1726,37.0976,37.0976,23122.0
2020-10-20 12:25:00,39.54,39.56,39.48,39.48,29201.0,37.1069,37.1257,37.0506,37.0506,29201.0
2020-10-20 12:30:00,39.48,39.69,39.48,39.68,97547.0,37.0506,37.2477,37.0506,37.2383,97547.0
2020-10-20 12:35:00,39.68,39.79,39.65,39.78,106837.0,37.2383,37.3416,37.2102,37.3322,106837.0
2020-10-20 12:40:00,39.78,39.8,39.75,39.77,46569.0,37.3322,37.3509,37.304,37.3228,46569.0
2020-10-20 12:45:00,39.78,39.81,39.73,39.79,55364.0,37.3322,37.3603,37.2852,37.3416,55364.0
2020-10-20 12:50:00,39.79,39.84,39.75,39.79,47936.0,37.3416,37.3885,37.304,37.3416,47936.0
2020-10-20 12:55:00,39.79,39.84,39.78,39.83,38588.0,37.3416,37.3885,37.3322,37.3791,38588.0
2020-10-20 13:00:00,39.84,39.87,39.83,39.85,42441.0,37.3885,37.4166,37.3791,37.3979,42441.0
2020-10-20 13:05:00,39.84,39.85,39.73,39.73,63938.0,37.3885,37.3979,37.2852,37.2852,63938.0
2020-10-20 13:10:00,39.74,39.77,39.7,39.75,50497.0,37.2946,37.3228,37.2571,37.304,50497.0
2020-10-20 13:15:00,39.75,39.77,39.71,39.74,36585.0,37.304,37.3228,37.2665,37.2946,36585.0
2020-10-20 13:20:00,39.74,39.89,39.73,39.87,57606.0,37.2946,37.4354,37.2852,37.4166,57606.0
2020-10-20 13:25:00,39.86,39.97,39.85,39.9,73500.0,37.4072,37.5105,37.3979,37.4448,73500.0
2020-10-20 13:30:00,39.91,39.93,39.86,39.88,115618.0,37.4542,37.4729,37.4072,37.426,115618.0
2020-10-20 13:35:00,39.88,39.91,39.82,39.87,84980.0,37.426,37.4542,37.3697,37.4166,84980.0
2020-10-20 13:40:00,39.86,39.87,39.78,39.81,74488.0,37.4072,37.4166,37.3322,37.3603,74488.0
2020-10-20 13:45:00,39.81,39.82,39.77,39.79,57282.0,37.3603,37.3697,37.3228,37.3416,57282.0
2020-10-20 13:50:00,39.79,39.79,39.75,39.76,37466.0,37.3416,37.3416,37.304,37.3134,37466.0
2020-10-20 13:55:00,39.76,39.77,39.7,39.77,185136.0,37.3134,37.3228,37.2571,37.3228,185136.0
2020-10-20 14:00:00,39.77,39.78,39.7,39.7,108505.0,37.3228,37.3322,37.2571,37.2571,108505.0
2020-10-20 14:05:00,39.7,39.71,39.61,39.63,52837.0,37.2571,37.2665,37.1726,37.1914,52837.0
2020-10-20 14:10:00,39.62,39.65,39.61,39.65,39019.0,37.182,37.2102,37.1726,37.2102,39019.0
2020-10-20 14:15:00,39.65,39.67,39.62,39.64,49649.0,37.2102,37.2289,37.182,37.2008,49649.0
2020-10-20 14:20:00,39.64,39.66,39.58,39.62,74459.0,37.2008,37.2196,37.1445,37.182,74459.0
2020-10-20 14:25:00,39.62,39.64,39.58,39.58,59044.0,37.182,37.2008,37.1445,37.1445,59044.0
2020-10-20 14:30:00,39.58,39.6,39.53,39.59,70767.0,37.1445,37.1632,37.0976,37.1539,70767.0
2020-10-20 14:35:00,39.59,39.59,39.5,39.51,43283.0,37.1539,37.1539,37.0694,37.0788,43283.0
2020-10-20 14:40:00,39.51,39.53,39.46,39.49,87786.0,37.0788,37.0976,37.0319,37.06,87786.0
2020-10-20 14:45:00,39.5,39.51,39.47,39.51,52199.0,37.0694,37.0788,37.0412,37.0788,52199.0
2020-10-20 14:50:00,39.5,39.5,39.44,39.45,41637.0,37.0694,37.0694,37.0131,37.0225,41637.0
2020-10-20 14:55:00,39.45,39.5,39.43,39.47,81914.0,37.0225,37.0694,37.0037,37.0412,81914.0
2020-10-20 15:00:00,39.47,39.53,39.47,39.51,85205.0,37.0412,37.0976,37.0412,37.0788,85205.0
2020-10-20 15:05:00,39.51,39.51,39.32,39.32,95604.0,37.0788,37.0788,36.9005,36.9005,95604.0
2020-10-20 15:10:00,39.33,39.35,39.23,39.34,137677.0,36.9099,36.9286,36.816,36.9192,137677.0
2020-10-20 15:15:00,39.34,39.4,39.24,39.32,295051.0,36.9192,36.9756,36.8254,36.9005,295051.0
2020-10-20 15:20:00,39.32,39.36,39.28,39.36,107797.0,36.9005,36.938,36.8629,36.938,107797.0
2020-10-20 15:25:00,39.35,39.43,39.32,39.4,102677.0,36.9286,37.0037,36.9005,36.9756,102677.0
2020-10-20 15:30:00,39.4,39.43,39.34,39.38,109923.0,36.9756,37.0037,36.9192,36.9568,109923.0
2020-10-20 15:35:00,39.37,39.38,39.25,39.3,92181.0,36.9474,36.9568,36.8348,36.8817,92181.0
2020-10-20 15:40:00,39.29,39.4,39.29,39.36,140207.0,36.8723,36.9756,36.8723,36.938,140207.0
2020-10-20 15:45:00,39.36,39.36,39.23,39.25,137493.0,36.938,36.938,36.816,36.8348,137493.0
2020-10-20 15:50:00,39.24,39.28,39.21,39.25,216193.0,36.8254,36.8629,36.7972,36.8348,216193.0
2020-10-20 15:55:00,39.24,39.26,39.12,39.12,417988.0,36.8254,36.8442,36.7128,36.7128,417988.0
2020-10-21 09:30:00,39.13,39.19,38.97,39.11,120657.0,36.7222,36.7785,36.572,36.7034,120657.0
2020-10-21 09:35:00,39.11,39.18,38.97,39.16,88202.0,36.7034,36.7691,36.572,36.7503,88202.0
2020-10-21 09:40:00,39.17,39.34,39.17,39.31,106328.0,36.7597,36.9192,36.7597,36.8911,106328.0
2020-10-21 09:45:00,39.3,39.42,39.3,39.38,78191.0,36.8817,36.9943,36.8817,36.9568,78191.0
2020-10-21 09:50:00,39.38,39.38,39.28,39.29,58355.0,36.9568,36.9568,36.8629,36.8723,58355.0
2020-10-21 09:55:00,39.29,39.33,39.27,39.3,68309.0,36.8723,36.9099,36.8536,36.8817,68309.0
2020-10-21 10:00:00,39.3,39.31,39.21,39.3,52822.0,36.8817,36.8911,36.7972,36.8817,52822.0
2020-10-21 10:05:00,39.31,39.34,39.3,39.31,46718.0,36.8911,36.9192,36.8817,36.8911,46718.0
2020-10-21 10:10:00,39.31,39.33,39.27,39.29,48375.0,36.8911,36.9099,36.8536,36.8723,48375.0
2020-10-21 10:15:00,39.29,39.31,39.21,39.21,79334.0,36.8723,36.8911,36.7972,36.7972,79334.0
2020-10-21 10:20:00,39.21,39.31,39.21,39.29,104263.0,36.7972,36.8911,36.7972,36.8723,104263.0
2020-10-21 10:25:00,39.27,39.3,39.2,39.21,81788.0,36.8536,36.8817,36.7879,36.7972,81788.0
2020-10-21 10:30:00,39.2,39.3,39.2,39.25,68837.0,36.7879,36.8817,36.7879,36.8348,68837.0
2020-10-21 10:35:00,39.25,39.3,39.21,39.3,33225.0,36.8348,36.8817,36.7972,36.8817,33225.0
2020-10-21 10:40:00,39.3,39.33,39.26,39.26,35494.0,36.8817,36.9099,36.8442,36.8442,35494.0
2020-10-21 10:45:00,39.26,39.26,39.09,39.1,37926.0,36.8442,36.8442,36.6846,36.694,37926.0
2020-10-21 10:50:00,39.09,39.09,39.03,39.04,27626.0,36.6846,36.6846,36.6283,36.6377,27626.0
2020-10-21 10:55:00,39.04,39.05,38.98,39.0,32827.0,36.6377,36.6471,36.5814,36.6002,32827.0
2020-10-21 11:00:00,39.0,39.03,38.97,38.99,32528.0,36.6002,36.6283,36.572,36.5908,32528.0
2020-10-21 11:05:00,38.99,39.01,38.94,38.95,35245.0,36.5908,36.6095,36.5439,36.5532,35245.0
2020-10-21 11:10:00,38.94,38.95,38.9,38.93,141846.0,36.5439,36.5532,36.5063,36.5345,141846.0
2020-10-21 11:15:00,38.92,38.93,38.84,38.9,68159.0,36.5251,36.5345,36.45,36.5063,68159.0
2020-10-21 11:20:00,38.89,38.94,38.87,38.91,49966.0,36.4969,36.5439,36.4782,36.5157,49966.0
2020-10-21 11:25:00,38.9,38.96,38.9,38.95,29027.0,36.5063,36.5626,36.5063,36.5532,29027.0
2020-10-21 11:30:00,38.95,38.98,38.93,38.96,49463.0,36.5532,36.5814,36.5345,36.5626,49463.0
2020-10-21 11:35:00,38.96,39.01,38.95,38.99,32375.0,36.5626,36.6095,36.5532,36.5908,32375.0
2020-10-21 11:40:00,39.0,39.0,38.94,38.95,27425.0,36.6002,36.6002,36.5439,36.5532,27425.0
2020-10-21 11:45:00,38.94,38.96,38.91,38.93,30638.0,36.5439,36.5626,36.5157,36.5345,30638.0
2020-10-21 11:50:00,38.92,38.97,38.9,38.96,49727.0,36.5251,36.572,36.5063,36.5626,49727.0
2020-10-21 11:55:00,38.96,38.97,38.81,38.88,70608.0,36.5626,36.572,36.4219,36.4875,70608.0
2020-10-21 12:00:00,38.89,38.93,38.88,38.89,33321.0,36.4969,36.5345,36.4875,36.4969,33321.0
2020-10-21 12:05:00,38.89,38.97,38.88,38.96,39629.0,36.4969,36.572,36.4875,36.5626,39629.0
2020-10-21 12:10:00,38.95,38.96,38.87,38.92,36578.0,36.5532,36.5626,36.4782,36.5251,36578.0
2020-10-21 12:15:00,38.93,38.93,38.84,38.84,17375.0,36.5345,36.5345,36.45,36.45,17375.0
2020-10-21 12:20:00,38.85,39.09,38.83,39.01,95087.0,36.4594,36.6846,36.4406,36.6095,95087.0
2020-10-21 12:25:00,39.02,39.04,38.89,38.9,59182.0,36.6189,36.6377,36.4969,36.5063,59182.0
2020-10-21 12:30:00,38.9,38.91,38.82,38.84,38150.0,36.5063,36.5157,36.4312,36.45,38150.0
2020-10-21 12:35:00,38.83,38.86,38.81,38.85,33300.0,36.4406,36.4688,36.4219,36.4594,33300.0
2020-10-21 12:40:00,38.85,38.91,38.85,38.9,42706.0,36.4594,36.5157,36.4594,36.5063,42706.0
2020-10-21 12:45:00,38.9,38.93,38.87,38.89,50425.0,36.5063,36.5345,36.4782,36.4969,50425.0
2020-10-21 12:50:00,38.89,38.98,38.88,38.93,48253.0,36.4969,36.5814,36.4875,36.5345,48253.0
2020-10-21 12:55:00,38.93,38.97,38.89,38.94,65828.0,36.5345,36.572,36.4969,36.5439,65828.0
2020-10-21 13:00:00,38.95,38.99,38.91,38.97,41767.0,36.5532,36.5908,36.5157,36.572,41767.0
2020-10-21 13:05:00,38.97,38.97,38.89,38.92,36528.0,36.572,36.572,36.4969,36.5251,36528.0
2020-10-21 13:10:00,38.92,38.94,38.87,38.87,34433.0,36.5251,36.5439,36.4782,36.4782,34433.0
2020-10-21 13:15:00,38.88,38.93,38.87,38.93,31304.0,36.4875,36.5345,36.4782,36.5345,31304.0
2020-10-21 13:20:00,38.92,38.93,38.88,38.88,29591.0,36.5251,36.5345,36.4875,36.4875,29591.0
2020-10-21 13:25:00,38.89,38.94,38.87,38.94,35037.0,36.4969,36.5439,36.4782,36.5439,35037.0
2020-10-21 13:30:00,38.94,38.96,38.91,38.94,39774.0,36.5439,36.5626,36.5157,36.5439,39774.0
2020-10-21 13:35:00,38.93,38.95,38.86,38.87,36818.0,36.5345,36.5532,36.4688,36.4782,36818.0
2020-10-21 13:40:00,38.88,38.92,38.87,38.91,27580.0,36.4875,36.5251,36.4782,36.5157,27580.0
2020-10-21 13:45:00,38.9,38.95,38.88,38.93,34075.0,36.5063,36.5532,36.4875,36.5345,34075.0
2020-10-21 13:50:00,38.94,38.99,38.92,38.94,48128.0,36.5439,36.5908,36.5251,36.5439,48128.0
2020-10-21 13:55:00,38.94,38.94,38.88,38.9,23888.0,36.5439,36.5439,36.4875,36.5063,23888.0
2020-10-21 14:00:00,38.91,38.97,38.9,38.91,44665.0,36.5157,36.572,36.5063,36.5157,44665.0
2020-10-21 14:05:00,38.91,38.92,38.87,38.89,68396.0,36.5157,36.5251,36.4782,36.4969,68396.0
2020-10-21 14:10:00,38.89,38.94,38.87,38.93,29402.0,36.4969,36.5439,36.4782,36.5345,29402.0
2020-10-21 14:15:00,38.93,38.98,38.91,38.94,32155.0,36.5345,36.5814,36.5157,36.5439,32155.0
2020-10-21 14:20:00,38.94,38.95,38.9,38.94,28837.0,36.5439,36.5532,36.5063,36.5439,28837.0
2020-10-21 14:25:00,38.94,39.0,38.92,38.93,44326.0,36.5439,36.6002,36.5251,36.5345,44326.0
2020-10-21 14:30:00,38.92,38.95,38.91,38.93,58309.0,36.5251,36.5532,36.5157,36.5345,58309.0
2020-10-21 14:35:00,38.92,38.94,38.89,38.9,25107.0,36.5251,36.5439,36.4969,36.5063,25107.0
2020-10-21 14:40:00,38.91,38.96,38.91,38.96,36386.0,36.5157,36.5626,36.5157,36.5626,36386.0
2020-10-21 14:45:00,38.96,38.98,38.93,38.93,47899.0,36.5626,36.5814,36.5345,36.5345,47899.0
2020-10-21 14:50:00,38.94,38.94,38.91,38.92,28995.0,36.5439,36.5439,36.5157,36.5251,28995.0
2020-10-21 14:55:00,38.92,38.95,38.91,38.94,31472.0,36.5251,36.5532,36.5157,36.5439,31472.0
2020-10-21 15:00:00,38.94,38.96,38.89,38.91,45473.0,36.5439,36.5626,36.4969,36.5157,45473.0
2020-10-21 15:05:00,38.9,38.92,38.86,38.89,39554.0,36.5063,36.5251,36.4688,36.4969,39554.0
2020-10-21 15:10:00,38.88,38.91,38.86,38.88,51414.0,36.4875,36.5157,36.4688,36.4875,51414.0
2020-10-21 15:15:00,38.88,38.9,38.83,38.87,56083.0,36.4875,36.5063,36.4406,36.4782,56083.0
2020-10-21 15:20:00,38.87,38.89,38.84,38.88,47870.0,36.4782,36.4969,36.45,36.4875,47870.0
2020-10-21 15:25:00,38.88,38.95,38.87,38.94,73876.0,36.4875,36.5532,36.4782,36.5439,73876.0
2020-10-21 15:30:00,38.94,39.0,38.88,38.91,115405.0,36.5439,36.6002,36.4875,36.5157,115405.0
2020-10-21 15:35:00,38.91,38.91,38.83,38.84,72204.0,36.5157,36.5157,36.4406,36.45,72204.0
2020-10-21 15:40:00,38.85,38.86,38.77,38.77,98923.0,36.4594,36.4688,36.3843,36.3843,98923.0
2020-10-21 15:45:00,38.77,38.79,38.73,38.76,102750.0,36.3843,36.4031,36.3468,36.3749,102750.0
2020-10-21 15:50:00,38.76,38.9,38.75,38.9,176853.0,36.3749,36.5063,36.3655,36.5063,176853.0
2020-10-21 15:55:00,38.9,38.99,38.89,38.93,644263.0,36.5063,36.5908,36.4969,36.5345,644263.0
2020-10-22 09:30:00,38.92,39.04,38.9,38.94,82931.0,36.5251,36.6377,36.5063,36.5439,82931.0
2020-10-22 09:35:00,38.96,39.07,38.83,38.86,83883.0,36.5626,36.6659,36.4406,36.4688,83883.0
2020-10-22 09:40:00,38.85,38.88,38.73,38.75,97106.0,36.4594,36.4875,36.3468,36.3655,97106.0
2020-10-22 09:45:00,38.76,38.94,38.74,38.94,62987.0,36.3749,36.5439,36.3562,36.5439,62987.0
2020-10-22 09:50:00,38.94,38.98,38.87,38.98,55083.0,36.5439,36.5814,36.4782,36.5814,55083.0
2020-10-22 09:55:00,38.98,39.11,38.98,39.07,71780.0,36.5814,36.7034,36.5814,36.6659,71780.0
2020-10-22 10:00:00,39.07,39.25,39.06,39.21,67078.0,36.6659,36.8348,36.6565,36.7972,67078.0
2020-10-22 10:05:00,39.21,39.22,39.14,39.15,58572.0,36.7972,36.8066,36.7315,36.7409,58572.0
2020-10-22 10:10:00,39.15,39.2,39.11,39.18,80239.0,36.7409,36.7879,36.7034,36.7691,80239.0
2020-10-22 10:15:00,39.18,39.18,39.11,39.12,108940.0,36.7691,36.7691,36.7034,36.7128,108940.0
2020-10-22 10:20:00,39.12,39.17,39.02,39.02,153361.0,36.7128,36.7597,36.6189,36.6189,153361.0
2020-10-22 10:25:00,39.02,39.03,38.89,38.9,84469.0,36.6189,36.6283,36.4969,36.5063,84469.0
2020-10-22 10:30:00,38.9,38.92,38.77,38.8,78605.0,36.5063,36.5251,36.3843,36.4125,78605.0
2020-10-22 10:35:00,38.81,38.83,38.77,38.8,134557.0,36.4219,36.4406,36.3843,36.4125,134557.0
2020-10-22 10:40:00,38.8,38.88,38.71,38.73,109668.0,36.4125,36.4875,36.328,36.3468,109668.0
2020-10-22 10:45:00,38.73,38.79,38.72,38.75,52516.0,36.3468,36.4031,36.3374,36.3655,52516.0
2020-10-22 10:50:00,38.76,39.0,38.71,38.98,135597.0,36.3749,36.6002,36.328,36.5814,135597.0
2020-10-22 10:55:00,38.98,39.09,38.96,39.05,79670.0,36.5814,36.6846,36.5626,36.6471,79670.0
2020-10-22 11:00:00,39.05,39.13,39.03,39.11,103125.0,36.6471,36.7222,36.6283,36.7034,103125.0
2020-10-22 11:05:00,39.11,39.27,39.09,39.27,58584.0,36.7034,36.8536,36.6846,36.8536,58584.0
2020-10-22 11:10:00,39.27,39.4,39.23,39.36,49441.0,36.8536,36.9756,36.816,36.938,49441.0
2020-10-22 11:15:00,39.36,39.38,39.31,39.34,67224.0,36.938,36.9568,36.8911,36.9192,67224.0
2020-10-22 11:20:00,39.35,39.36,39.28,39.35,38405.0,36.9286,36.938,36.8629,36.9286,38405.0
2020-10-22 11:25:00,39.34,39.46,39.31,39.44,112692.0,36.9192,37.0319,36.8911,37.0131,112692.0
2020-10-22 11:30:00,39.44,39.5,39.39,39.49,109086.0,37.0131,37.0694,36.9662,37.06,109086.0
2020-10-22 11:35:00,39.49,39.53,39.38,39.41,116325.0,37.06,37.0976,36.9568,36.9849,116325.0
2020-10-22 11:40:00,39.41,39.49,39.39,39.48,100530.0,36.9849,37.06,36.9662,37.0506,100530.0
2020-10-22 11:45:00,39.48,39.52,39.45,39.48,56368.0,37.0506,37.0882,37.0225,37.0506,56368.0
2020-10-22 11:50:00,39.48,39.5,39.42,39.47,78610.0,37.0506,37.0694,36.9943,37.0412,78610.0
2020-10-22 11:55:00,39.47,39.5,39.45,39.48,40640.0,37.0412,37.0694,37.0225,37.0506,40640.0
2020-10-22 12:00:00,39.49,39.56,39.46,39.51,35981.0,37.06,37.1257,37.0319,37.0788,35981.0
2020-10-22 12:05:00,39.52,39.59,39.51,39.59,23964.0,37.0882,37.1539,37.0788,37.1539,23964.0
2020-10-22 12:10:00,39.58,39.59,39.55,39.58,29723.0,37.1445,37.1539,37.1163,37.1445,29723.0
2020-10-22 12:15:00,39.58,39.62,39.54,39.55,60283.0,37.1445,37.182,37.1069,37.1163,60283.0
2020-10-22 12:20:00,39.55,39.56,39.5,39.52,40221.0,37.1163,37.1257,37.0694,37.0882,40221.0
2020-10-22 12:25:00,39.52,39.58,39.51,39.58,33663.0,37.0882,37.1445,37.0788,37.1445,33663.0
2020-10-22 12:30:00,39.57,39.58,39.51,39.53,32292.0,37.1351,37.1445,37.0788,37.0976,32292.0
2020-10-22 12:35:00,39.54,39.59,39.52,39.57,39321.0,37.1069,37.1539,37.0882,37.1351,39321.0
2020-10-22 12:40:00,39.57,39.62,39.55,39.59,29582.0,37.1351,37.182,37.1163,37.1539,29582.0
2020-10-22 12:45:00,39.59,39.63,39.56,39.63,37129.0,37.1539,37.1914,37.1257,37.1914,37129.0
2020-10-22 12:50:00,39.63,39.65,39.58,39.58,24613.0,37.1914,37.2102,37.1445,37.1445,24613.0
2020-10-22 12:55:00,39.58,39.6,39.56,39.58,23951.0,37.1445,37.1632,37.1257,37.1445,23951.0
2020-10-22 13:00:00,39.57,39.59,39.56,39.59,18110.0,37.1351,37.1539,37.1257,37.1539,18110.0
2020-10-22 13:05:00,39.59,39.64,39.56,39.63,28971.0,37.1539,37.2008,37.1257,37.1914,28971.0
2020-10-22 13:10:00,39.62,39.71,39.62,39.69,57204.0,37.182,37.2665,37.182,37.2477,57204.0
2020-10-22 13:15:00,39.69,39.74,39.66,39.69,32288.0,37.2477,37.2946,37.2196,37.2477,32288.0
2020-10-22 13:20:00,39.69,39.69,39.63,39.64,29125.0,37.2477,37.2477,37.1914,37.2008,29125.0
2020-10-22 13:25:00,39.64,39.66,39.57,39.58,29909.0,37.2008,37.2196,37.1351,37.1445,29909.0
2020-10-22 13:30:00,39.58,39.69,39.55,39.67,234581.0,37.1445,37.2477,37.1163,37.2289,234581.0
2020-10-22 13:35:00,39.66,39.76,39.66,39.74,128223.0,37.2196,37.3134,37.2196,37.2946,128223.0
2020-10-22 13:40:00,39.74,39.83,39.7,39.77,121677.0,37.2946,37.3791,37.2571,37.3228,121677.0
2020-10-22 13:45:00,39.77,39.8,39.73,39.74,73901.0,37.3228,37.3509,37.2852,37.2946,73901.0
2020-10-22 13:50:00,39.74,39.83,39.73,39.75,219721.0,37.2946,37.3791,37.2852,37.304,219721.0
2020-10-22 13:55:00,39.75,39.85,39.73,39.84,152722.0,37.304,37.3979,37.2852,37.3885,152722.0
2020-10-22 14:00:00,39.84,39.87,39.82,39.83,44964.0,37.3885,37.4166,37.3697,37.3791,44964.0
2020-10-22 14:05:00,39.83,39.87,39.81,39.87,35643.0,37.3791,37.4166,37.3603,37.4166,35643.0
2020-10-22 14:10:00,39.86,39.87,39.82,39.86,109040.0,37.4072,37.4166,37.3697,37.4072,109040.0
2020-10-22 14:15:00,39.86,39.95,39.84,39.95,66838.0,37.4072,37.4917,37.3885,37.4917,66838.0
2020-10-22 14:20:00,39.95,39.99,39.94,39.99,64363.0,37.4917,37.5292,37.4823,37.5292,64363.0
2020-10-22 14:25:00,39.98,39.99,39.94,39.96,64108.0,37.5199,37.5292,37.4823,37.5011,64108.0
2020-10-22 14:30:00,39.96,40.0,39.95,39.98,75349.0,37.5011,37.5386,37.4917,37.5199,75349.0
2020-10-22 14:35:00,39.98,40.0,39.97,39.99,56549.0,37.5199,37.5386,37.5105,37.5292,56549.0
2020-10-22 14:40:00,40.0,40.08,39.95,39.95,228594.0,37.5386,37.6137,37.4917,37.4917,228594.0
2020-10-22 14:45:00,39.95,40.03,39.95,40.02,81032.0,37.4917,37.5668,37.4917,37.5574,81032.0
2020-10-22 14:50:00,40.04,40.11,40.01,40.05,94104.0,37.5762,37.6419,37.548,37.5856,94104.0
2020-10-22 14:55:00,40.05,40.09,40.04,40.07,63607.0,37.5856,37.6231,37.5762,37.6043,63607.0
2020-10-22 15:00:00,40.08,40.1,40.01,40.04,61499.0,37.6137,37.6325,37.548,37.5762,61499.0
2020-10-22 15:05:00,40.04,40.09,40.01,40.04,91478.0,37.5762,37.6231,37.548,37.5762,91478.0
2020-10-22 15:10:00,40.04,40.11,40.03,40.11,82093.0,37.5762,37.6419,37.5668,37.6419,82093.0
2020-10-22 15:15:00,40.11,40.13,40.09,40.12,78195.0,37.6419,37.6606,37.6231,37.6512,78195.0
2020-10-22 15:20:00,40.13,40.19,40.1,40.16,115933.0,37.6606,37.7169,37.6325,37.6888,115933.0
2020-10-22 15:25:00,40.15,40.19,40.11,40.16,98618.0,37.6794,37.7169,37.6419,37.6888,98618.0
2020-10-22 15:30:00,40.16,40.18,40.15,40.16,100555.0,37.6888,37.7076,37.6794,37.6888,100555.0
2020-10-22 15:35:00,40.16,40.2,40.14,40.15,184795.0,37.6888,37.7263,37.67,37.6794,184795.0
2020-10-22 15:40:00,40.16,40.2,40.15,40.16,174175.0,37.6888,37.7263,37.6794,37.6888,174175.0
2020-10-22 15:45:00,40.16,40.19,40.15,40.17,229646.0,37.6888,37.7169,37.6794,37.6982,229646.0
2020-10-22 15:50:00,40.17,40.25,40.13,40.25,458949.0,37.6982,37.7732,37.6606,37.7732,458949.0
2020-10-22 15:55:00,40.25,40.27,40.11,40.13,654670.0,37.7732,37.792,37.6419,37.6606,654670.0
2020-10-23 09:30:00,40.72,40.88,40.57,40.79,220212.0,38.2143,38.3645,38.0736,38.28,220212.0
2020-10-23 09:35:00,40.78,40.93,40.72,40.75,148047.0,38.2706,38.4114,38.2143,38.2425,148047.0
2020-10-23 09:40:00,40.76,40.77,40.59,40.62,93678.0,38.2519,38.2612,38.0923,38.1205,93678.0
2020-10-23 09:45:00,40.62,40.62,40.42,40.43,115262.0,38.1205,38.1205,37.9328,37.9422,115262.0
2020-10-23 09:50:00,40.42,40.44,40.3,40.36,133920.0,37.9328,37.9516,37.8202,37.8765,133920.0
2020-10-23 09:55:00,40.35,40.4,40.26,40.27,132058.0,37.8671,37.914,37.7826,37.792,132058.0
2020-10-23 10:00:00,40.26,40.35,40.23,40.26,89895.0,37.7826,37.8671,37.7545,37.7826,89895.0
2020-10-23 10:05:00,40.26,40.3,40.17,40.19,76996.0,37.7826,37.8202,37.6982,37.7169,76996.0
2020-10-23 10:10:00,40.19,40.22,40.13,40.19,183015.0,37.7169,37.7451,37.6606,37.7169,183015.0
2020-10-23 10:15:00,40.18,40.28,40.16,40.22,63956.0,37.7076,37.8014,37.6888,37.7451,63956.0
2020-10-23 10:20:00,40.22,40.28,40.19,40.2,41176.0,37.7451,37.8014,37.7169,37.7263,41176.0
2020-10-23 10:25:00,40.2,40.31,40.18,40.27,89380.0,37.7263,37.8296,37.7076,37.792,89380.0
2020-10-23 10:30:00,40.27,40.32,40.24,40.3,61502.0,37.792,37.8389,37.7639,37.8202,61502.0
2020-10-23 10:35:00,40.3,40.46,40.25,40.45,85266.0,37.8202,37.9703,37.7732,37.9609,85266.0
2020-10-23 10:40:00,40.45,40.5,40.41,40.49,91443.0,37.9609,38.0079,37.9234,37.9985,91443.0
2020-10-23 10:45:00,40.49,40.5,40.31,40.31,48882.0,37.9985,38.0079,37.8296,37.8296,48882.0
2020-10-23 10:50:00,40.31,40.32,40.26,40.27,44333.0,37.8296,37.8389,37.7826,37.792,44333.0
2020-10-23 10:55:00,40.27,40.27,40.15,40.16,33134.0,37.792,37.792,37.6794,37.6888,33134.0
2020-10-23 11:00:00,40.15,40.18,40.04,40.06,57305.0,37.6794,37.7076,37.5762,37.5949,57305.0
2020-10-23 11:05:00,40.06,40.12,40.03,40.12,31645.0,37.5949,37.6512,37.5668,37.6512,31645.0
2020-10-23 11:10:00,40.13,40.21,40.11,40.19,36342.0,37.6606,37.7357,37.6419,37.7169,36342.0
2020-10-23 11:15:00,40.19,40.26,40.19,40.25,43782.0,37.7169,37.7826,37.7169,37.7732,43782.0
2020-10-23 11:20:00,40.24,40.24,40.16,40.16,49482.0,37.7639,37.7639,37.6888,37.6888,49482.0
2020-10-23 11:25:00,40.17,40.24,40.13,40.24,35801.0,37.6982,37.7639,37.6606,37.7639,35801.0
2020-10-23 11:30:00,40.24,40.25,40.16,40.19,43549.0,37.7639,37.7732,37.6888,37.7169,43549.0
2020-10-23 11:35:00,40.19,40.24,40.16,40.23,47004.0,37.7169,37.7639,37.6888,37.7545,47004.0
2020-10-23 11:40:00,40.23,40.27,40.21,40.22,33311.0,37.7545,37.792,37.7357,37.7451,33311.0
2020-10-23 11:45:00,40.21,40.21,40.14,40.21,34748.0,37.7357,37.7357,37.67,37.7357,34748.0
2020-10-23 11:50:00,40.21,40.27,40.2,40.26,34096.0,37.7357,37.792,37.7263,37.7826,34096.0
2020-10-23 11:55:00,40.25,40.31,40.25,40.29,70012.0,37.7732,37.8296,37.7732,37.8108,70012.0
2020-10-23 12:00:00,40.29,40.29,40.25,40.29,65037.0,37.8108,37.8108,37.7732,37.8108,65037.0
2020-10-23 12:05:00,40.29,40.32,40.24,40.25,36068.0,37.8108,37.8389,37.7639,37.7732,36068.0
2020-10-23 12:10:00,40.25,40.25,40.19,40.19,38063.0,37.7732,37.7732,37.7169,37.7169,38063.0
2020-10-23 12:15:00,40.19,40.22,40.07,40.14,128409.0,37.7169,37.7451,37.6043,37.67,128409.0
2020-10-23 12:20:00,40.14,40.17,40.07,40.16,79452.0,37.67,37.6982,37.6043,37.6888,79452.0
2020-10-23 12:25:00,40.16,40.2,40.14,40.19,35979.0,37.6888,37.7263,37.67,37.7169,35979.0
2020-10-23 12:30:00,40.18,40.22,40.12,40.14,97854.0,37.7076,37.7451,37.6512,37.67,97854.0
2020-10-23 12:35:00,40.14,40.15,40.02,40.04,91239.0,37.67,37.6794,37.5574,37.5762,91239.0
2020-10-23 12:40:00,40.03,40.06,40.02,40.04,58755.0,37.5668,37.5949,37.5574,37.5762,58755.0
2020-10-23 12:45:00,40.03,40.05,40.0,40.0,34323.0,37.5668,37.5856,37.5386,37.5386,34323.0
2020-10-23 12:50:00,40.0,40.06,39.99,40.05,47361.0,37.5386,37.5949,37.5292,37.5856,47361.0
2020-10-23 12:55:00,40.05,40.06,39.92,39.93,104996.0,37.5856,37.5949,37.4636,37.4729,104996.0
2020-10-23 13:00:00,39.93,40.06,39.93,40.06,32196.0,37.4729,37.5949,37.4729,37.5949,32196.0
2020-10-23 13:05:00,40.06,40.06,39.99,39.99,21947.0,37.5949,37.5949,37.5292,37.5292,21947.0
2020-10-23 13:10:00,39.99,40.03,39.97,39.99,56822.0,37.5292,37.5668,37.5105,37.5292,56822.0
2020-10-23 13:15:00,39.98,40.08,39.98,40.08,57523.0,37.5199,37.6137,37.5199,37.6137,57523.0
2020-10-23 13:20:00,40.07,40.17,40.07,40.16,51649.0,37.6043,37.6982,37.6043,37.6888,51649.0
2020-10-23 13:25:00,40.16,40.19,40.15,40.18,41616.0,37.6888,37.7169,37.6794,37.7076,41616.0
2020-10-23 13:30:00,40.18,40.2,40.15,40.16,38108.0,37.7076,37.7263,37.6794,37.6888,38108.0
2020-10-23 13:35:00,40.16,40.17,40.12,40.13,27992.0,37.6888,37.6982,37.6512,37.6606,27992.0
2020-10-23 13:40:00,40.12,40.13,40.08,40.11,42431.0,37.6512,37.6606,37.6137,37.6419,42431.0
2020-10-23 13:45:00,40.11,40.12,40.06,40.09,63748.0,37.6419,37.6512,37.5949,37.6231,63748.0
2020-10-23 13:50:00,40.09,40.12,40.07,40.08,48825.0,37.6231,37.6512,37.6043,37.6137,48825.0
2020-10-23 13:55:00,40.08,40.12,40.08,40.12,25090.0,37.6137,37.6512,37.6137,37.6512,25090.0
2020-10-23 14:00:00,40.12,40.13,40.08,40.09,55402.0,37.6512,37.6606,37.6137,37.6231,55402.0
2020-10-23 14:05:00,40.1,40.2,40.09,40.14,63752.0,37.6325,37.7263,37.6231,37.67,63752.0
2020-10-23 14:10:00,40.13,40.16,40.1,40.16,37323.0,37.6606,37.6888,37.6325,37.6888,37323.0
2020-10-23 14:15:00,40.16,40.24,40.15,40.16,55002.0,37.6888,37.7639,37.6794,37.6888,55002.0
2020-10-23 14:20:00,40.16,40.17,40.1,40.12,35781.0,37.6888,37.6982,37.6325,37.6512,35781.0
2020-10-23 14:25:00,40.13,40.13,40.08,40.09,82644.0,37.6606,37.6606,37.6137,37.6231,82644.0
2020-10-23 14:30:00,40.09,40.12,40.08,40.11,57443.0,37.6231,37.6512,37.6137,37.6419,57443.0
2020-10-23 14:35:00,40.11,40.11,40.07,40.09,56799.0,37.6419,37.6419,37.6043,37.6231,56799.0
2020-10-23 14:40:00,40.09,40.12,40.08,40.12,44477.0,37.6231,37.6512,37.6137,37.6512,44477.0
2020-10-23 14:45:00,40.12,40.13,40.09,40.13,58088.0,37.6512,37.6606,37.6231,37.6606,58088.0
2020-10-23 14:50:00,40.12,40.2,40.1,40.2,101314.0,37.6512,37.7263,37.6325,37.7263,101314.0
2020-10-23 14:55:00,40.2,40.24,40.18,40.21,51789.0,37.7263,37.7639,37.7076,37.7357,51789.0
2020-10-23 15:00:00,40.21,40.24,40.19,40.22,38974.0,37.7357,37.7639,37.7169,37.7451,38974.0
2020-10-23 15:05:00,40.22,40.24,40.21,40.23,46315.0,37.7451,37.7639,37.7357,37.7545,46315.0
2020-10-23 15:10:00,40.23,40.31,40.22,40.27,81286.0,37.7545,37.8296,37.7451,37.792,81286.0
2020-10-23 15:15:00,40.26,40.28,40.24,40.26,95370.0,37.7826,37.8014,37.7639,37.7826,95370.0
2020-10-23 15:20:00,40.26,40.27,40.16,40.19,68290.0,37.7826,37.792,37.6888,37.7169,68290.0
2020-10-23 15:25:00,40.18,40.18,40.14,40.18,49181.0,37.7076,37.7076,37.67,37.7076,49181.0
2020-10-23 15:30:00,40.17,40.22,40.15,40.21,103744.0,37.6982,37.7451,37.6794,37.7357,103744.0
2020-10-23 15:35:00,40.21,40.26,40.19,40.26,92208.0,37.7357,37.7826,37.7169,37.7826,92208.0
2020-10-23 15:40:00,40.25,40.26,40.22,40.23,74574.0,37.7732,37.7826,37.7451,37.7545,74574.0
2020-10-23 15:45:00,40.23,40.24,40.19,40.22,85281.0,37.7545,37.7639,37.7169,37.7451,85281.0
2020-10-23 15:50:00,40.23,40.23,40.18,40.21,160912.0,37.7545,37.7545,37.7076,37.7357,160912.0
2020-10-23 15:55:00,40.21,40.37,40.16,40.36,685531.0,37.7357,37.8859,37.6888,37.8765,685531.0
2020-10-26 09:30:00,39.82,40.0,39.69,39.8,132166.0,37.3697,37.5386,37.2477,37.3509,132166.0
2020-10-26 09:35:00,39.8,39.83,39.73,39.79,78720.0,37.3509,37.3791,37.2852,37.3416,78720.0
2020-10-26 09:40:00,39.8,39.8,39.56,39.62,77531.0,37.3509,37.3509,37.1257,37.182,77531.0
2020-10-26 09:45:00,39.61,39.61,39.44,39.5,78437.0,37.1726,37.1726,37.0131,37.0694,78437.0
2020-10-26 09:50:00,39.5,39.65,39.47,39.64,81686.0,37.0694,37.2102,37.0412,37.2008,81686.0
2020-10-26 09:55:00,39.64,39.64,39.55,39.64,37280.0,37.2008,37.2008,37.1163,37.2008,37280.0
2020-10-26 10:00:00,39.64,39.64,39.49,39.52,57798.0,37.2008,37.2008,37.06,37.0882,57798.0
2020-10-26 10:05:00,39.53,39.66,39.39,39.41,106269.0,37.0976,37.2196,36.9662,36.9849,106269.0
2020-10-26 10:10:00,39.42,39.49,39.41,39.49,73594.0,36.9943,37.06,36.9849,37.06,73594.0
2020-10-26 10:15:00,39.49,39.49,39.36,39.37,78871.0,37.06,37.06,36.938,36.9474,78871.0
2020-10-26 10:20:00,39.37,39.39,39.3,39.37,51417.0,36.9474,36.9662,36.8817,36.9474,51417.0
2020-10-26 10:25:00,39.37,39.4,39.23,39.25,46347.0,36.9474,36.9756,36.816,36.8348,46347.0
2020-10-26 10:30:00,39.24,39.26,39.12,39.22,66044.0,36.8254,36.8442,36.7128,36.8066,66044.0
2020-10-26 10:35:00,39.21,39.27,39.16,39.23,60707.0,36.7972,36.8536,36.7503,36.816,60707.0
2020-10-26 10:40:00,39.22,39.29,39.21,39.23,30068.0,36.8066,36.8723,36.7972,36.816,30068.0
2020-10-26 10:45:00,39.23,39.25,39.14,39.2,84522.0,36.816,36.8348,36.7315,36.7879,84522.0
2020-10-26 10:50:00,39.21,39.22,39.12,39.16,60384.0,36.7972,36.8066,36.7128,36.7503,60384.0
2020-10-26 10:55:00,39.16,39.17,39.06,39.09,69323.0,36.7503,36.7597,36.6565,36.6846,69323.0
2020-10-26 11:00:00,39.09,39.13,39.0,39.04,76932.0,36.6846,36.7222,36.6002,36.6377,76932.0
2020-10-26 11:05:00,39.03,39.08,39.01,39.05,37852.0,36.6283,36.6752,36.6095,36.6471,37852.0
2020-10-26 11:10:00,39.04,39.07,38.98,39.0,150130.0,36.6377,36.6659,36.5814,36.6002,150130.0
2020-10-26 11:15:00,38.99,38.99,38.84,38.88,79074.0,36.5908,36.5908,36.45,36.4875,79074.0
2020-10-26 11:20:00,38.89,39.0,38.87,38.99,63261.0,36.4969,36.6002,36.4782,36.5908,63261.0
2020-10-26 11:25:00,38.99,39.07,38.98,39.04,129605.0,36.5908,36.6659,36.5814,36.6377,129605.0
2020-10-26 11:30:00,39.05,39.05,38.93,38.94,49549.0,36.6471,36.6471,36.5345,36.5439,49549.0
2020-10-26 11:35:00,38.95,39.07,38.94,39.06,44181.0,36.5532,36.6659,36.5439,36.6565,44181.0
2020-10-26 11:40:00,39.05,39.11,39.01,39.11,67940.0,36.6471,36.7034,36.6095,36.7034,67940.0
2020-10-26 11:45:00,39.12,39.14,39.1,39.11,27791.0,36.7128,36.7315,36.694,36.7034,27791.0
2020-10-26 11:50:00,39.1,39.14,39.06,39.08,63978.0,36.694,36.7315,36.6565,36.6752,63978.0
2020-10-26 11:55:00,39.09,39.19,39.08,39.15,30821.0,36.6846,36.7785,36.6752,36.7409,30821.0
2020-10-26 12:00:00,39.14,39.14,39.05,39.06,25531.0,36.7315,36.7315,36.6471,36.6565,25531.0
2020-10-26 12:05:00,39.06,39.07,39.01,39.02,35798.0,36.6565,36.6659,36.6095,36.6189,35798.0
2020-10-26 12:10:00,39.01,39.03,38.93,38.94,34618.0,36.6095,36.6283,36.5345,36.5439,34618.0
2020-10-26 12:15:00,38.94,38.98,38.93,38.97,28469.0,36.5439,36.5814,36.5345,36.572,28469.0
2020-10-26 12:20:00,38.97,38.99,38.92,38.96,42894.0,36.572,36.5908,36.5251,36.5626,42894.0
2020-10-26 12:25:00,38.97,38.97,38.92,38.94,24211.0,36.572,36.572,36.5251,36.5439,24211.0
2020-10-26 12:30:00,38.94,38.94,38.79,38.82,41259.0,36.5439,36.5439,36.4031,36.4312,41259.0
2020-10-26 12:35:00,38.83,38.85,38.8,38.82,21988.0,36.4406,36.4594,36.4125,36.4312,21988.0
2020-10-26 12:40:00,38.82,38.86,38.81,38.84,25738.0,36.4312,36.4688,36.4219,36.45,25738.0
2020-10-26 12:45:00,38.84,38.84,38.78,38.84,64259.0,36.45,36.45,36.3937,36.45,64259.0
2020-10-26 12:50:00,38.85,38.92,38.84,38.86,58466.0,36.4594,36.5251,36.45,36.4688,58466.0
2020-10-26 12:55:00,38.85,38.9,38.83,38.88,27794.0,36.4594,36.5063,36.4406,36.4875,27794.0
2020-10-26 13:00:00,38.88,38.89,38.84,38.89,29436.0,36.4875,36.4969,36.45,36.4969,29436.0
2020-10-26 13:05:00,38.89,38.9,38.8,38.87,31509.0,36.4969,36.5063,36.4125,36.4782,31509.0
2020-10-26 13:10:00,38.87,38.89,38.81,38.82,26904.0,36.4782,36.4969,36.4219,36.4312,26904.0
2020-10-26 13:15:00,38.83,38.83,38.75,38.77,41096.0,36.4406,36.4406,36.3655,36.3843,41096.0
2020-10-26 13:20:00,38.77,38.78,38.7,38.72,30811.0,36.3843,36.3937,36.3186,36.3374,30811.0
2020-10-26 13:25:00,38.71,38.77,38.68,38.73,41001.0,36.328,36.3843,36.2999,36.3468,41001.0
2020-10-26 13:30:00,38.73,38.74,38.67,38.69,41844.0,36.3468,36.3562,36.2905,36.3092,41844.0
2020-10-26 13:35:00,38.7,38.78,38.66,38.76,37796.0,36.3186,36.3937,36.2811,36.3749,37796.0
2020-10-26 13:40:00,38.76,38.81,38.75,38.81,47844.0,36.3749,36.4219,36.3655,36.4219,47844.0
2020-10-26 13:45:00,38.79,38.86,38.79,38.86,39626.0,36.4031,36.4688,36.4031,36.4688,39626.0
2020-10-26 13:50:00,38.85,38.87,38.83,38.85,29117.0,36.4594,36.4782,36.4406,36.4594,29117.0
2020-10-26 13:55:00,38.86,38.87,38.81,38.85,27211.0,36.4688,36.4782,36.4219,36.4594,27211.0
2020-10-26 14:00:00,38.84,38.9,38.82,38.9,31910.0,36.45,36.5063,36.4312,36.5063,31910.0
2020-10-26 14:05:00,38.9,38.96,38.89,38.95,49929.0,36.5063,36.5626,36.4969,36.5532,49929.0
2020-10-26 14:10:00,38.96,38.98,38.89,38.91,31253.0,36.5626,36.5814,36.4969,36.5157,31253.0
2020-10-26 14:15:00,38.91,38.97,38.9,38.95,41451.0,36.5157,36.572,36.5063,36.5532,41451.0
2020-10-26 14:20:00,38.95,38.99,38.93,38.95,42354.0,36.5532,36.5908,36.5345,36.5532,42354.0
2020-10-26 14:25:00,38.95,39.05,38.94,39.01,47875.0,36.5532,36.6471,36.5439,36.6095,47875.0
2020-10-26 14:30:00,39.01,39.01,38.96,38.98,42990.0,36.6095,36.6095,36.5626,36.5814,42990.0
2020-10-26 14:35:00,38.97,39.02,38.96,39.02,50984.0,36.572,36.6189,36.5626,36.6189,50984.0
2020-10-26 14:40:00,39.02,39.09,39.01,39.05,61405.0,36.6189,36.6846,36.6095,36.6471,61405.0
2020-10-26 14:45:00,39.04,39.06,38.99,39.05,69641.0,36.6377,36.6565,36.5908,36.6471,69641.0
2020-10-26 14:50:00,39.05,39.08,39.02,39.05,55465.0,36.6471,36.6752,36.6189,36.6471,55465.0
2020-10-26 14:55:00,39.05,39.08,39.02,39.05,70358.0,36.6471,36.6752,36.6189,36.6471,70358.0
2020-10-26 15:00:00,39.04,39.08,39.02,39.02,42786.0,36.6377,36.6752,36.6189,36.6189,42786.0
2020-10-26 15:05:00,39.03,39.03,38.93,38.94,61110.0,36.6283,36.6283,36.5345,36.5439,61110.0
2020-10-26 15:10:00,38.94,38.98,38.9,38.91,52017.0,36.5439,36.5814,36.5063,36.5157,52017.0
2020-10-26 15:15:00,38.91,38.95,38.9,38.94,63807.0,36.5157,36.5532,36.5063,36.5439,63807.0
2020-10-26 15:20:00,38.93,39.03,38.93,38.97,57904.0,36.5345,36.6283,36.5345,36.572,57904.0
2020-10-26 15:25:00,38.98,38.99,38.92,38.93,49098.0,36.5814,36.5908,36.5251,36.5345,49098.0
2020-10-26 15:30:00,38.94,39.11,38.93,39.1,84084.0,36.5439,36.7034,36.5345,36.694,84084.0
2020-10-26 15:35:00,39.11,39.13,39.01,39.05,149951.0,36.7034,36.7222,36.6095,36.6471,149951.0
2020-10-26 15:40:00,39.05,39.08,38.99,39.02,105614.0,36.6471,36.6752,36.5908,36.6189,105614.0
2020-10-26 15:45:00,39.01,39.02,38.87,38.9,128669.0,36.6095,36.6189,36.4782,36.5063,128669.0
2020-10-26 15:50:00,38.89,39.02,38.87,39.02,183649.0,36.4969,36.6189,36.4782,36.6189,183649.0
2020-10-26 15:55:00,39.02,39.17,39.01,39.15,426141.0,36.6189,36.7597,36.6095,36.7409,426141.0
2020-10-27 09:30:00,39.05,39.22,38.87,38.88,112045.0,36.6471,36.8066,36.4782,36.4875,112045.0
2020-10-27 09:35:00,38.89,39.01,38.83,38.84,52804.0,36.4969,36.6095,36.4406,36.45,52804.0
2020-10-27 09:40:00,38.85,38.85,38.68,38.74,102767.0,36.4594,36.4594,36.2999,36.3562,102767.0
2020-10-27 09:45:00,38.75,38.83,38.72,38.75,54858.0,36.3655,36.4406,36.3374,36.3655,54858.0
2020-10-27 09:50:00,38.77,38.92,38.75,38.87,51596.0,36.3843,36.5251,36.3655,36.4782,51596.0
2020-10-27 09:55:00,38.87,38.87,38.71,38.84,73549.0,36.4782,36.4782,36.328,36.45,73549.0
2020-10-27 10:00:00,38.84,38.88,38.78,38.79,63163.0,36.45,36.4875,36.3937,36.4031,63163.0
2020-10-27 10:05:00,38.78,38.81,38.7,38.74,85127.0,36.3937,36.4219,36.3186,36.3562,85127.0
2020-10-27 10:10:00,38.76,38.82,38.72,38.75,28848.0,36.3749,36.4312,36.3374,36.3655,28848.0
2020-10-27 10:15:00,38.76,38.78,38.64,38.69,51788.0,36.3749,36.3937,36.2623,36.3092,51788.0
2020-10-27 10:20:00,38.69,38.69,38.57,38.6,37451.0,36.3092,36.3092,36.1966,36.2248,37451.0
2020-10-27 10:25:00,38.59,38.6,38.54,38.57,54751.0,36.2154,36.2248,36.1685,36.1966,54751.0
2020-10-27 10:30:00,38.57,38.59,38.47,38.53,86273.0,36.1966,36.2154,36.1028,36.1591,86273.0
2020-10-27 10:35:00,38.53,38.58,38.49,38.53,45717.0,36.1591,36.206,36.1215,36.1591,45717.0
2020-10-27 10:40:00,38.52,38.54,38.48,38.5,44525.0,36.1497,36.1685,36.1122,36.1309,44525.0
2020-10-27 10:45:00,38.5,38.52,38.43,38.52,55773.0,36.1309,36.1497,36.0652,36.1497,55773.0
2020-10-27 10:50:00,38.52,38.52,38.47,38.5,50197.0,36.1497,36.1497,36.1028,36.1309,50197.0
2020-10-27 10:55:00,38.5,38.57,38.48,38.54,116791.0,36.1309,36.1966,36.1122,36.1685,116791.0
2020-10-27 11:00:00,38.54,38.58,38.51,38.54,107597.0,36.1685,36.206,36.1403,36.1685,107597.0
2020-10-27 11:05:00,38.55,38.58,38.5,38.53,126194.0,36.1779,36.206,36.1309,36.1591,126194.0
2020-10-27 11:10:00,38.52,38.54,38.5,38.52,54855.0,36.1497,36.1685,36.1309,36.1497,54855.0
2020-10-27 11:15:00,38.52,38.59,38.44,38.44,229532.0,36.1497,36.2154,36.0746,36.0746,229532.0
2020-10-27 11:20:00,38.45,38.49,38.39,38.42,92370.0,36.084,36.1215,36.0277,36.0559,92370.0
2020-10-27 11:25:00,38.42,38.48,38.41,38.45,48156.0,36.0559,36.1122,36.0465,36.084,48156.0
2020-10-27 11:30:00,38.45,38.46,38.37,38.43,122393.0,36.084,36.0934,36.0089,36.0652,122393.0
2020-10-27 11:35:00,38.43,38.51,38.37,38.38,110981.0,36.0652,36.1403,36.0089,36.0183,110981.0
2020-10-27 11:40:00,38.37,38.4,38.3,38.34,52113.0,36.0089,36.0371,35.9432,35.9808,52113.0
2020-10-27 11:45:00,38.34,38.41,38.34,38.37,41869.0,35.9808,36.0465,35.9808,36.0089,41869.0
2020-10-27 11:50:00,38.37,38.45,38.35,38.45,38175.0,36.0089,36.084,35.9902,36.084,38175.0
2020-10-27 11:55:00,38.44,38.54,38.44,38.5,92517.0,36.0746,36.1685,36.0746,36.1309,92517.0
2020-10-27 12:00:00,38.5,38.55,38.46,38.49,43675.0,36.1309,36.1779,36.0934,36.1215,43675.0
2020-10-27 12:05:00,38.5,38.55,38.48,38.51,46825.0,36.1309,36.1779,36.1122,36.1403,46825.0
2020-10-27 12:10:00,38.52,38.52,38.46,38.47,22127.0,36.1497,36.1497,36.0934,36.1028,22127.0
2020-10-27 12:15:00,38.47,38.5,38.46,38.5,23127.0,36.1028,36.1309,36.0934,36.1309,23127.0
2020-10-27 12:20:00,38.5,38.58,38.49,38.55,62210.0,36.1309,36.206,36.1215,36.1779,62210.0
2020-10-27 12:25:00,38.55,38.57,38.53,38.54,22717.0,36.1779,36.1966,36.1591,36.1685,22717.0
2020-10-27 12:30:00,38.54,38.55,38.45,38.46,46487.0,36.1685,36.1779,36.084,36.0934,46487.0
2020-10-27 12:35:00,38.46,38.48,38.43,38.46,21598.0,36.0934,36.1122,36.0652,36.0934,21598.0
2020-10-27 12:40:00,38.47,38.47,38.34,38.36,27276.0,36.1028,36.1028,35.9808,35.9995,27276.0
2020-10-27 12:45:00,38.36,38.4,38.36,38.4,31192.0,35.9995,36.0371,35.9995,36.0371,31192.0
2020-10-27 12:50:00,38.4,38.4,38.36,38.39,22384.0,36.0371,36.0371,35.9995,36.0277,22384.0
2020-10-27 12:55:00,38.39,38.43,38.38,38.39,37322.0,36.0277,36.0652,36.0183,36.0277,37322.0
2020-10-27 13:00:00,38.39,38.42,38.38,38.41,24129.0,36.0277,36.0559,36.0183,36.0465,24129.0
2020-10-27 13:05:00,38.42,38.44,38.35,38.36,34241.0,36.0559,36.0746,35.9902,35.9995,34241.0
2020-10-27 13:10:00,38.36,38.41,38.34,38.4,37975.0,35.9995,36.0465,35.9808,36.0371,37975.0
2020-10-27 13:15:00,38.4,38.5,38.38,38.5,60140.0,36.0371,36.1309,36.0183,36.1309,60140.0
2020-10-27 13:20:00,38.5,38.51,38.4,38.5,41135.0,36.1309,36.1403,36.0371,36.1309,41135.0
2020-10-27 13:25:00,38.5,38.58,38.5,38.56,81152.0,36.1309,36.206,36.1309,36.1872,81152.0
2020-10-27 13:30:00,38.57,38.59,38.55,38.55,66340.0,36.1966,36.2154,36.1779,36.1779,66340.0
2020-10-27 13:35:00,38.56,38.56,38.48,38.5,23590.0,36.1872,36.1872,36.1122,36.1309,23590.0
2020-10-27 13:40:00,38.51,38.53,38.49,38.5,39292.0,36.1403,36.1591,36.1215,36.1309,39292.0
2020-10-27 13:45:00,38.49,38.55,38.47,38.52,41426.0,36.1215,36.1779,36.1028,36.1497,41426.0
2020-10-27 13:50:00,38.52,38.54,38.49,38.52,40909.0,36.1497,36.1685,36.1215,36.1497,40909.0
2020-10-27 13:55:00,38.52,38.53,38.49,38.5,28192.0,36.1497,36.1591,36.1215,36.1309,28192.0
2020-10-27 14:00:00,38.5,38.56,38.48,38.55,81550.0,36.1309,36.1872,36.1122,36.1779,81550.0
2020-10-27 14:05:00,38.55,38.6,38.54,38.57,80689.0,36.1779,36.2248,36.1685,36.1966,80689.0
2020-10-27 14:10:00,38.56,38.58,38.52,38.58,47545.0,36.1872,36.206,36.1497,36.206,47545.0
2020-10-27 14:15:00,38.58,38.58,38.52,38.53,49874.0,36.206,36.206,36.1497,36.1591,49874.0
2020-10-27 14:20:00,38.52,38.53,38.48,38.5,55625.0,36.1497,36.1591,36.1122,36.1309,55625.0
2020-10-27 14:25:00,38.5,38.57,38.48,38.52,38941.0,36.1309,36.1966,36.1122,36.1497,38941.0
2020-10-27 14:30:00,38.53,38.54,38.5,38.53,31711.0,36.1591,36.1685,36.1309,36.1591,31711.0
2020-10-27 14:35:00,38.53,38.54,38.46,38.47,36304.0,36.1591,36.1685,36.0934,36.1028,36304.0
2020-10-27 14:40:00,38.47,38.48,38.43,38.45,30488.0,36.1028,36.1122,36.0652,36.084,30488.0
2020-10-27 14:45:00,38.45,38.45,38.38,38.39,67481.0,36.084,36.084,36.0183,36.0277,67481.0
2020-10-27 14:50:00,38.4,38.42,38.37,38.4,47903.0,36.0371,36.0559,36.0089,36.0371,47903.0
2020-10-27 14:55:00,38.4,38.41,38.37,38.41,36739.0,36.0371,36.0465,36.0089,36.0465,36739.0
2020-10-27 15:00:00,38.41,38.46,38.4,38.41,51348.0,36.0465,36.0934,36.0371,36.0465,51348.0
2020-10-27 15:05:00,38.41,38.44,38.37,38.39,50912.0,36.0465,36.0746,36.0089,36.0277,50912.0
2020-10-27 15:10:00,38.4,38.43,38.39,38.4,75622.0,36.0371,36.0652,36.0277,36.0371,75622.0
2020-10-27 15:15:00,38.4,38.42,38.38,38.41,67205.0,36.0371,36.0559,36.0183,36.0465,67205.0
2020-10-27 15:20:00,38.41,38.51,38.4,38.51,85904.0,36.0465,36.1403,36.0371,36.1403,85904.0
2020-10-27 15:25:00,38.51,38.51,38.44,38.48,87728.0,36.1403,36.1403,36.0746,36.1122,87728.0
2020-10-27 15:30:00,38.48,38.57,38.48,38.54,111241.0,36.1122,36.1966,36.1122,36.1685,111241.0
2020-10-27 15:35:00,38.54,38.55,38.51,38.53,93477.0,36.1685,36.1779,36.1403,36.1591,93477.0
2020-10-27 15:40:00,38.54,38.55,38.52,38.55,70104.0,36.1685,36.1779,36.1497,36.1779,70104.0
2020-10-27 15:45:00,38.55,38.55,38.46,38.48,115416.0,36.1779,36.1779,36.0934,36.1122,115416.0
2020-10-27 15:50:00,38.47,38.57,38.42,38.56,196903.0,36.1028,36.1966,36.0559,36.1872,196903.0
2020-10-27 15:55:00,38.55,38.57,38.44,38.46,525447.0,36.1779,36.1966,36.0746,36.0934,525447.0
2020-10-28 09:30:00,37.84,37.98,37.8,37.82,118091.0,35.5115,35.6429,35.474,35.4928,118091.0
2020-10-28 09:35:00,37.84,37.85,37.63,37.68,39763.0,35.5115,35.5209,35.3145,35.3614,39763.0
2020-10-28 09:40:00,37.68,38.0,37.67,37.98,117866.0,35.3614,35.6617,35.352,35.6429,117866.0
2020-10-28 09:45:00,38.0,38.15,37.98,37.98,81727.0,35.6617,35.8025,35.6429,35.6429,81727.0
2020-10-28 09:50:00,37.97,38.07,37.92,38.0,44402.0,35.6335,35.7274,35.5866,35.6617,44402.0
2020-10-28 09:55:00,38.0,38.04,37.84,37.84,142460.0,35.6617,35.6992,35.5115,35.5115,142460.0
2020-10-28 10:00:00,37.84,37.87,37.65,37.65,92554.0,35.5115,35.5397,35.3332,35.3332,92554.0
2020-10-28 10:05:00,37.66,37.82,37.64,37.8,47719.0,35.3426,35.4928,35.3239,35.474,47719.0
2020-10-28 10:10:00,37.8,37.9,37.77,37.83,43643.0,35.474,35.5679,35.4459,35.5022,43643.0
2020-10-28 10:15:00,37.83,37.9,37.69,37.69,88346.0,35.5022,35.5679,35.3708,35.3708,88346.0
2020-10-28 10:20:00,37.69,37.72,37.6,37.6,78875.0,35.3708,35.3989,35.2863,35.2863,78875.0
2020-10-28 10:25:00,37.61,37.64,37.48,37.51,143745.0,35.2957,35.3239,35.1737,35.2019,143745.0
2020-10-28 10:30:00,37.51,37.68,37.49,37.63,124143.0,35.2019,35.3614,35.1831,35.3145,124143.0
2020-10-28 10:35:00,37.62,37.67,37.53,37.54,70027.0,35.3051,35.352,35.2206,35.23,70027.0
2020-10-28 10:40:00,37.54,37.59,37.5,37.52,37123.0,35.23,35.2769,35.1925,35.2112,37123.0
2020-10-28 10:45:00,37.52,37.52,37.43,37.43,32961.0,35.2112,35.2112,35.1268,35.1268,32961.0
2020-10-28 10:50:00,37.44,37.45,37.29,37.4,108807.0,35.1362,35.1455,34.9954,35.0986,108807.0
2020-10-28 10:55:00,37.39,37.49,37.35,37.47,64696.0,35.0892,35.1831,35.0517,35.1643,64696.0
2020-10-28 11:00:00,37.47,37.5,37.37,37.4,58293.0,35.1643,35.1925,35.0705,35.0986,58293.0
2020-10-28 11:05:00,37.4,37.56,37.4,37.51,39461.0,35.0986,35.2488,35.0986,35.2019,39461.0
2020-10-28 11:10:00,37.51,37.54,37.48,37.52,42883.0,35.2019,35.23,35.1737,35.2112,42883.0
2020-10-28 11:15:00,37.52,37.53,37.44,37.5,42635.0,35.2112,35.2206,35.1362,35.1925,42635.0
2020-10-28 11:20:00,37.5,37.55,37.48,37.51,81008.0,35.1925,35.2394,35.1737,35.2019,81008.0
2020-10-28 11:25:00,37.52,37.53,37.47,37.53,35906.0,35.2112,35.2206,35.1643,35.2206,35906.0
2020-10-28 11:30:00,37.53,37.53,37.38,37.42,49716.0,35.2206,35.2206,35.0799,35.1174,49716.0
2020-10-28 11:35:00,37.43,37.55,37.43,37.54,76915.0,35.1268,35.2394,35.1268,35.23,76915.0
2020-10-28 11:40:00,37.52,37.69,37.51,37.65,69034.0,35.2112,35.3708,35.2019,35.3332,69034.0
2020-10-28 11:45:00,37.66,37.75,37.65,37.7,50541.0,35.3426,35.4271,35.3332,35.3802,50541.0
2020-10-28 11:50:00,37.71,37.79,37.68,37.78,34969.0,35.3895,35.4646,35.3614,35.4552,34969.0
2020-10-28 11:55:00,37.78,37.88,37.73,37.81,95572.0,35.4552,35.5491,35.4083,35.4834,95572.0
2020-10-28 12:00:00,37.81,37.89,37.79,37.88,84231.0,35.4834,35.5585,35.4646,35.5491,84231.0
2020-10-28 12:05:00,37.87,37.95,37.85,37.86,44096.0,35.5397,35.6148,35.5209,35.5303,44096.0
2020-10-28 12:10:00,37.87,37.97,37.85,37.91,80257.0,35.5397,35.6335,35.5209,35.5772,80257.0
2020-10-28 12:15:00,37.91,37.93,37.82,37.87,45591.0,35.5772,35.596,35.4928,35.5397,45591.0
2020-10-28 12:20:00,37.87,37.91,37.85,37.88,48741.0,35.5397,35.5772,35.5209,35.5491,48741.0
2020-10-28 12:25:00,37.88,37.92,37.86,37.88,66486.0,35.5491,35.5866,35.5303,35.5491,66486.0
2020-10-28 12:30:00,37.87,37.95,37.86,37.94,87511.0,35.5397,35.6148,35.5303,35.6054,87511.0
2020-10-28 12:35:00,37.95,37.97,37.82,37.85,67932.0,35.6148,35.6335,35.4928,35.5209,67932.0
2020-10-28 12:40:00,37.86,37.87,37.8,37.87,93054.0,35.5303,35.5397,35.474,35.5397,93054.0
2020-10-28 12:45:00,37.86,37.9,37.83,37.88,64005.0,35.5303,35.5679,35.5022,35.5491,64005.0
2020-10-28 12:50:00,37.87,37.97,37.87,37.97,63823.0,35.5397,35.6335,35.5397,35.6335,63823.0
2020-10-28 12:55:00,37.96,38.02,37.91,37.95,50152.0,35.6242,35.6805,35.5772,35.6148,50152.0
2020-10-28 13:00:00,37.95,37.97,37.89,37.92,58617.0,35.6148,35.6335,35.5585,35.5866,58617.0
2020-10-28 13:05:00,37.91,37.94,37.86,37.88,54937.0,35.5772,35.6054,35.5303,35.5491,54937.0
2020-10-28 13:10:00,37.88,37.9,37.82,37.83,56855.0,35.5491,35.5679,35.4928,35.5022,56855.0
2020-10-28 13:15:00,37.84,37.93,37.81,37.92,49911.0,35.5115,35.596,35.4834,35.5866,49911.0
2020-10-28 13:20:00,37.91,37.97,37.86,37.91,98553.0,35.5772,35.6335,35.5303,35.5772,98553.0
2020-10-28 13:25:00,37.91,38.03,37.91,38.02,74564.0,35.5772,35.6899,35.5772,35.6805,74564.0
2020-10-28 13:30:00,38.01,38.09,37.97,38.09,78565.0,35.6711,35.7462,35.6335,35.7462,78565.0
2020-10-28 13:35:00,38.09,38.14,38.06,38.09,58666.0,35.7462,35.7931,35.718,35.7462,58666.0
2020-10-28 13:40:00,38.08,38.11,38.04,38.09,44157.0,35.7368,35.7649,35.6992,35.7462,44157.0
2020-10-28 13:45:00,38.08,38.13,38.05,38.09,51206.0,35.7368,35.7837,35.7086,35.7462,51206.0
2020-10-28 13:50:00,38.08,38.17,38.04,38.17,67873.0,35.7368,35.8212,35.6992,35.8212,67873.0
2020-10-28 13:55:00,38.16,38.18,38.09,38.15,76547.0,35.8119,35.8306,35.7462,35.8025,76547.0
2020-10-28 14:00:00,38.15,38.15,38.06,38.11,74844.0,35.8025,35.8025,35.718,35.7649,74844.0
2020-10-28 14:05:00,38.12,38.15,38.08,38.13,52530.0,35.7743,35.8025,35.7368,35.7837,52530.0
2020-10-28 14:10:00,38.13,38.19,38.09,38.13,81526.0,35.7837,35.84,35.7462,35.7837,81526.0
2020-10-28 14:15:00,38.13,38.14,38.08,38.13,70899.0,35.7837,35.7931,35.7368,35.7837,70899.0
2020-10-28 14:20:00,38.13,38.19,38.1,38.19,62689.0,35.7837,35.84,35.7555,35.84,62689.0
2020-10-28 14:25:00,38.19,38.28,38.17,38.26,65196.0,35.84,35.9245,35.8212,35.9057,65196.0
2020-10-28 14:30:00,38.26,38.32,38.24,38.32,75286.0,35.9057,35.962,35.8869,35.962,75286.0
2020-10-28 14:35:00,38.32,38.33,38.24,38.27,96062.0,35.962,35.9714,35.8869,35.9151,96062.0
2020-10-28 14:40:00,38.27,38.33,38.23,38.3,61253.0,35.9151,35.9714,35.8775,35.9432,61253.0
2020-10-28 14:45:00,38.3,38.37,38.28,38.33,60529.0,35.9432,36.0089,35.9245,35.9714,60529.0
2020-10-28 14:50:00,38.34,38.36,38.19,38.2,79224.0,35.9808,35.9995,35.84,35.8494,79224.0
2020-10-28 14:55:00,38.2,38.43,38.19,38.34,134700.0,35.8494,36.0652,35.84,35.9808,134700.0
2020-10-28 15:00:00,38.34,38.35,38.23,38.26,52854.0,35.9808,35.9902,35.8775,35.9057,52854.0
2020-10-28 15:05:00,38.25,38.31,38.23,38.26,54500.0,35.8963,35.9526,35.8775,35.9057,54500.0
2020-10-28 15:10:00,38.26,38.29,38.18,38.19,76354.0,35.9057,35.9339,35.8306,35.84,76354.0
2020-10-28 15:15:00,38.18,38.23,38.16,38.19,77856.0,35.8306,35.8775,35.8119,35.84,77856.0
2020-10-28 15:20:00,38.2,38.41,38.16,38.41,131302.0,35.8494,36.0465,35.8119,36.0465,131302.0
2020-10-28 15:25:00,38.4,38.44,38.35,38.4,214963.0,36.0371,36.0746,35.9902,36.0371,214963.0
2020-10-28 15:30:00,38.4,38.53,38.4,38.5,192661.0,36.0371,36.1591,36.0371,36.1309,192661.0
2020-10-28 15:35:00,38.5,38.52,38.44,38.45,336074.0,36.1309,36.1497,36.0746,36.084,336074.0
2020-10-28 15:40:00,38.46,38.53,38.45,38.5,428321.0,36.0934,36.1591,36.084,36.1309,428321.0
2020-10-28 15:45:00,38.51,38.51,38.36,38.45,273212.0,36.1403,36.1403,35.9995,36.084,273212.0
2020-10-28 15:50:00,38.45,38.48,38.34,38.35,515750.0,36.084,36.1122,35.9808,35.9902,515750.0
2020-10-28 15:55:00,38.34,38.36,38.09,38.15,1095150.0,35.9808,35.9995,35.7462,35.8025,1095150.0
2020-10-29 09:30:00,37.97,37.97,37.68,37.69,127663.0,35.6335,35.6335,35.3614,35.3708,127663.0
2020-10-29 09:35:00,37.7,37.71,37.4,37.46,114060.0,35.3802,35.3895,35.0986,35.1549,114060.0
2020-10-29 09:40:00,37.44,37.58,37.33,37.58,112304.0,35.1362,35.2675,35.0329,35.2675,112304.0
2020-10-29 09:45:00,37.57,37.9,37.56,37.89,98546.0,35.2582,35.5679,35.2488,35.5585,98546.0
2020-10-29 09:50:00,37.88,38.02,37.8,38.01,99170.0,35.5491,35.6805,35.474,35.6711,99170.0
2020-10-29 09:55:00,38.0,38.07,37.95,37.97,85354.0,35.6617,35.7274,35.6148,35.6335,85354.0
2020-10-29 10:00:00,37.97,38.12,37.9,38.03,107545.0,35.6335,35.7743,35.5679,35.6899,107545.0
2020-10-29 10:05:00,38.04,38.08,37.94,38.02,108380.0,35.6992,35.7368,35.6054,35.6805,108380.0
2020-10-29 10:10:00,38.03,38.07,37.79,37.84,102402.0,35.6899,35.7274,35.4646,35.5115,102402.0
2020-10-29 10:15:00,37.85,37.99,37.83,37.98,52882.0,35.5209,35.6523,35.5022,35.6429,52882.0
2020-10-29 10:20:00,37.98,38.01,37.9,37.98,50906.0,35.6429,35.6711,35.5679,35.6429,50906.0
2020-10-29 10:25:00,37.96,38.09,37.96,38.08,44344.0,35.6242,35.7462,35.6242,35.7368,44344.0
2020-10-29 10:30:00,38.08,38.13,38.06,38.09,64707.0,35.7368,35.7837,35.718,35.7462,64707.0
2020-10-29 10:35:00,38.09,38.3,38.08,38.28,58019.0,35.7462,35.9432,35.7368,35.9245,58019.0
2020-10-29 10:40:00,38.28,38.28,38.2,38.2,34757.0,35.9245,35.9245,35.8494,35.8494,34757.0
2020-10-29 10:45:00,38.21,38.27,38.2,38.26,36768.0,35.8588,35.9151,35.8494,35.9057,36768.0
2020-10-29 10:50:00,38.26,38.36,38.25,38.32,96225.0,35.9057,35.9995,35.8963,35.962,96225.0
2020-10-29 10:55:00,38.32,38.35,38.24,38.28,61950.0,35.962,35.9902,35.8869,35.9245,61950.0
2020-10-29 11:00:00,38.27,38.31,38.17,38.18,103140.0,35.9151,35.9526,35.8212,35.8306,103140.0
2020-10-29 11:05:00,38.18,38.19,38.13,38.13,34057.0,35.8306,35.84,35.7837,35.7837,34057.0
2020-10-29 11:10:00,38.13,38.17,38.08,38.16,39279.0,35.7837,35.8212,35.7368,35.8119,39279.0
2020-10-29 11:15:00,38.16,38.22,38.12,38.21,42187.0,35.8119,35.8682,35.7743,35.8588,42187.0
2020-10-29 11:20:00,38.21,38.21,38.13,38.16,26716.0,35.8588,35.8588,35.7837,35.8119,26716.0
2020-10-29 11:25:00,38.16,38.26,38.13,38.13,58679.0,35.8119,35.9057,35.7837,35.7837,58679.0
2020-10-29 11:30:00,38.14,38.2,38.07,38.17,83304.0,35.7931,35.8494,35.7274,35.8212,83304.0
2020-10-29 11:35:00,38.16,38.31,38.14,38.31,113311.0,35.8119,35.9526,35.7931,35.9526,113311.0
2020-10-29 11:40:00,38.3,38.33,38.27,38.33,162372.0,35.9432,35.9714,35.9151,35.9714,162372.0
2020-10-29 11:45:00,38.33,38.71,38.31,38.68,349184.0,35.9714,36.328,35.9526,36.2999,349184.0
2020-10-29 11:50:00,38.68,38.99,38.58,38.79,438895.0,36.2999,36.5908,36.206,36.4031,438895.0
2020-10-29 11:55:00,38.78,38.93,38.71,38.92,250327.0,36.3937,36.5345,36.328,36.5251,250327.0
2020-10-29 12:00:00,38.93,38.99,38.77,38.84,233139.0,36.5345,36.5908,36.3843,36.45,233139.0
2020-10-29 12:05:00,38.84,39.12,38.81,39.09,258706.0,36.45,36.7128,36.4219,36.6846,258706.0
2020-10-29 12:10:00,39.08,39.19,38.97,39.19,199177.0,36.6752,36.7785,36.572,36.7785,199177.0
2020-10-29 12:15:00,39.19,39.19,39.04,39.05,111983.0,36.7785,36.7785,36.6377,36.6471,111983.0
2020-10-29 12:20:00,39.05,39.13,39.02,39.09,185295.0,36.6471,36.7222,36.6189,36.6846,185295.0
2020-10-29 12:25:00,39.08,39.09,39.01,39.02,85798.0,36.6752,36.6846,36.6095,36.6189,85798.0
2020-10-29 12:30:00,39.02,39.17,38.97,39.17,129567.0,36.6189,36.7597,36.572,36.7597,129567.0
2020-10-29 12:35:00,39.16,39.26,39.09,39.24,150386.0,36.7503,36.8442,36.6846,36.8254,150386.0
2020-10-29 12:40:00,39.24,39.39,39.23,39.37,158635.0,36.8254,36.9662,36.816,36.9474,158635.0
2020-10-29 12:45:00,39.37,39.42,39.34,39.38,192700.0,36.9474,36.9943,36.9192,36.9568,192700.0
2020-10-29 12:50:00,39.38,39.57,39.34,39.52,331853.0,36.9568,37.1351,36.9192,37.0882,331853.0
2020-10-29 12:55:00,39.52,39.55,39.47,39.54,204044.0,37.0882,37.1163,37.0412,37.1069,204044.0
2020-10-29 13:00:00,39.55,39.57,39.4,39.47,177045.0,37.1163,37.1351,36.9756,37.0412,177045.0
2020-10-29 13:05:00,39.48,39.56,39.4,39.48,179302.0,37.0506,37.1257,36.9756,37.0506,179302.0
2020-10-29 13:10:00,39.48,39.49,39.32,39.34,108056.0,37.0506,37.06,36.9005,36.9192,108056.0
2020-10-29 13:15:00,39.33,39.45,39.33,39.41,109216.0,36.9099,37.0225,36.9099,36.9849,109216.0
2020-10-29 13:20:00,39.41,39.49,39.38,39.48,100701.0,36.9849,37.06,36.9568,37.0506,100701.0
2020-10-29 13:25:00,39.47,39.55,39.43,39.54,101534.0,37.0412,37.1163,37.0037,37.1069,101534.0
2020-10-29 13:30:00,39.53,39.59,39.48,39.59,158902.0,37.0976,37.1539,37.0506,37.1539,158902.0
2020-10-29 13:35:00,39.59,39.64,39.56,39.59,158157.0,37.1539,37.2008,37.1257,37.1539,158157.0
2020-10-29 13:40:00,39.58,39.73,39.58,39.71,107614.0,37.1445,37.2852,37.1445,37.2665,107614.0
2020-10-29 13:45:00,39.71,39.75,39.66,39.68,170616.0,37.2665,37.304,37.2196,37.2383,170616.0
2020-10-29 13:50:00,39.69,39.85,39.67,39.85,113283.0,37.2477,37.3979,37.2289,37.3979,113283.0
2020-10-29 13:55:00,39.84,39.97,39.83,39.95,150966.0,37.3885,37.5105,37.3791,37.4917,150966.0
2020-10-29 14:00:00,39.95,40.12,39.94,40.09,143022.0,37.4917,37.6512,37.4823,37.6231,143022.0
2020-10-29 14:05:00,40.09,40.2,40.06,40.14,156059.0,37.6231,37.7263,37.5949,37.67,156059.0
2020-10-29 14:10:00,40.15,40.2,40.09,40.14,182188.0,37.6794,37.7263,37.6231,37.67,182188.0
2020-10-29 14:15:00,40.14,40.32,40.13,40.32,218819.0,37.67,37.8389,37.6606,37.8389,218819.0
2020-10-29 14:20:00,40.32,40.35,40.25,40.31,165145.0,37.8389,37.8671,37.7732,37.8296,165145.0
2020-10-29 14:25:00,40.31,40.44,40.27,40.38,153255.0,37.8296,37.9516,37.792,37.8952,153255.0
2020-10-29 14:30:00,40.38,40.47,40.36,40.47,163987.0,37.8952,37.9797,37.8765,37.9797,163987.0
2020-10-29 14:35:00,40.47,40.49,40.38,40.48,197720.0,37.9797,37.9985,37.8952,37.9891,197720.0
2020-10-29 14:40:00,40.49,40.55,40.39,40.54,219155.0,37.9985,38.0548,37.9046,38.0454,219155.0
2020-10-29 14:45:00,40.52,40.58,40.49,40.5,201535.0,38.0266,38.0829,37.9985,38.0079,201535.0
2020-10-29 14:50:00,40.5,40.54,40.49,40.53,120256.0,38.0079,38.0454,37.9985,38.036,120256.0
2020-10-29 14:55:00,40.53,40.58,40.44,40.51,160671.0,38.036,38.0829,37.9516,38.0172,160671.0
2020-10-29 15:00:00,40.51,40.58,40.49,40.55,114159.0,38.0172,38.0829,37.9985,38.0548,114159.0
2020-10-29 15:05:00,40.55,40.59,40.49,40.51,133463.0,38.0548,38.0923,37.9985,38.0172,133463.0
2020-10-29 15:10:00,40.5,40.63,40.5,40.59,209511.0,38.0079,38.1299,38.0079,38.0923,209511.0
2020-10-29 15:15:00,40.59,40.7,40.48,40.7,188190.0,38.0923,38.1956,37.9891,38.1956,188190.0
2020-10-29 15:20:00,40.7,40.79,40.62,40.64,133485.0,38.1956,38.28,38.1205,38.1392,133485.0
2020-10-29 15:25:00,40.64,40.71,40.56,40.64,134611.0,38.1392,38.2049,38.0642,38.1392,134611.0
2020-10-29 15:30:00,40.64,40.67,40.47,40.5,161895.0,38.1392,38.1674,37.9797,38.0079,161895.0
2020-10-29 15:35:00,40.5,40.51,40.39,40.46,136495.0,38.0079,38.0172,37.9046,37.9703,136495.0
2020-10-29 15:40:00,40.45,40.46,40.35,40.37,221240.0,37.9609,37.9703,37.8671,37.8859,221240.0
2020-10-29 15:45:00,40.38,40.53,40.36,40.47,257760.0,37.8952,38.036,37.8765,37.9797,257760.0
2020-10-29 15:50:00,40.46,40.56,40.36,40.46,345893.0,37.9703,38.0642,37.8765,37.9703,345893.0
2020-10-29 15:55:00,40.46,40.49,40.3,40.3,586441.0,37.9703,37.9985,37.8202,37.8202,586441.0
2020-10-30 09:30:00,40.1,40.45,40.0,40.29,201830.0,37.6325,37.9609,37.5386,37.8108,201830.0
2020-10-30 09:35:00,40.29,40.49,40.21,40.46,115985.0,37.8108,37.9985,37.7357,37.9703,115985.0
2020-10-30 09:40:00,40.46,40.47,40.26,40.34,97480.0,37.9703,37.9797,37.7826,37.8577,97480.0
2020-10-30 09:45:00,40.35,40.52,40.33,40.44,209835.0,37.8671,38.0266,37.8483,37.9516,209835.0
2020-10-30 09:50:00,40.44,40.51,40.36,40.49,287547.0,37.9516,38.0172,37.8765,37.9985,287547.0
2020-10-30 09:55:00,40.51,40.82,40.51,40.82,155906.0,38.0172,38.3082,38.0172,38.3082,155906.0
2020-10-30 10:00:00,40.81,41.03,40.78,40.94,148601.0,38.2988,38.5053,38.2706,38.4208,148601.0
2020-10-30 10:05:00,40.94,41.06,40.9,40.98,122782.0,38.4208,38.5334,38.3832,38.4583,122782.0
2020-10-30 10:10:00,40.97,40.99,40.83,40.9,190481.0,38.4489,38.4677,38.3176,38.3832,190481.0
2020-10-30 10:15:00,40.89,41.02,40.86,40.93,161684.0,38.3739,38.4959,38.3457,38.4114,161684.0
2020-10-30 10:20:00,40.93,40.98,40.84,40.85,160333.0,38.4114,38.4583,38.3269,38.3363,160333.0
2020-10-30 10:25:00,40.85,40.87,40.68,40.71,209284.0,38.3363,38.3551,38.1768,38.2049,209284.0
2020-10-30 10:30:00,40.71,40.78,40.62,40.7,180896.0,38.2049,38.2706,38.1205,38.1956,180896.0
2020-10-30 10:35:00,40.69,40.69,40.45,40.48,169998.0,38.1862,38.1862,37.9609,37.9891,169998.0
2020-10-30 10:40:00,40.46,40.53,40.27,40.3,167188.0,37.9703,38.036,37.792,37.8202,167188.0
2020-10-30 10:45:00,40.31,40.38,40.22,40.32,103419.0,37.8296,37.8952,37.7451,37.8389,103419.0
2020-10-30 10:50:00,40.32,40.6,40.32,40.54,158636.0,37.8389,38.1017,37.8389,38.0454,158636.0
2020-10-30 10:55:00,40.53,40.58,40.37,40.38,80103.0,38.036,38.0829,37.8859,37.8952,80103.0
2020-10-30 11:00:00,40.38,40.65,40.38,40.43,110518.0,37.8952,38.1486,37.8952,37.9422,110518.0
2020-10-30 11:05:00,40.42,40.44,40.24,40.25,85376.0,37.9328,37.9516,37.7639,37.7732,85376.0
2020-10-30 11:10:00,40.23,40.42,40.23,40.42,226585.0,37.7545,37.9328,37.7545,37.9328,226585.0
2020-10-30 11:15:00,40.41,40.43,40.16,40.17,256994.0,37.9234,37.9422,37.6888,37.6982,256994.0
2020-10-30 11:20:00,40.16,40.22,40.08,40.21,173392.0,37.6888,37.7451,37.6137,37.7357,173392.0
2020-10-30 11:25:00,40.21,40.26,40.13,40.23,97079.0,37.7357,37.7826,37.6606,37.7545,97079.0
2020-10-30 11:30:00,40.23,40.32,40.2,40.31,71389.0,37.7545,37.8389,37.7263,37.8296,71389.0
2020-10-30 11:35:00,40.3,40.4,40.29,40.3,53436.0,37.8202,37.914,37.8108,37.8202,53436.0
2020-10-30 11:40:00,40.28,40.3,40.23,40.29,49068.0,37.8014,37.8202,37.7545,37.8108,49068.0
2020-10-30 11:45:00,40.27,40.41,40.25,40.39,104720.0,37.792,37.9234,37.7732,37.9046,104720.0
2020-10-30 11:50:00,40.38,40.49,40.37,40.48,46958.0,37.8952,37.9985,37.8859,37.9891,46958.0
2020-10-30 11:55:00,40.47,40.47,40.37,40.47,84259.0,37.9797,37.9797,37.8859,37.9797,84259.0
2020-10-30 12:00:00,40.47,40.5,40.41,40.49,74484.0,37.9797,38.0079,37.9234,37.9985,74484.0
2020-10-30 12:05:00,40.49,40.49,40.32,40.33,36575.0,37.9985,37.9985,37.8389,37.8483,36575.0
2020-10-30 12:10:00,40.34,40.35,40.25,40.32,36043.0,37.8577,37.8671,37.7732,37.8389,36043.0
2020-10-30 12:15:00,40.33,40.45,40.32,40.45,50774.0,37.8483,37.9609,37.8389,37.9609,50774.0
2020-10-30 12:20:00,40.46,40.47,40.4,40.44,34723.0,37.9703,37.9797,37.914,37.9516,34723.0
2020-10-30 12:25:00,40.42,40.46,40.38,40.38,48341.0,37.9328,37.9703,37.8952,37.8952,48341.0
2020-10-30 12:30:00,40.36,40.41,40.32,40.36,72323.0,37.8765,37.9234,37.8389,37.8765,72323.0
2020-10-30 12:35:00,40.35,40.37,40.29,40.34,65183.0,37.8671,37.8859,37.8108,37.8577,65183.0
2020-10-30 12:40:00,40.34,40.36,40.31,40.34,21759.0,37.8577,37.8765,37.8296,37.8577,21759.0
2020-10-30 12:45:00,40.34,40.49,40.32,40.48,49534.0,37.8577,37.9985,37.8389,37.9891,49534.0
2020-10-30 12:50:00,40.47,40.47,40.4,40.42,24551.0,37.9797,37.9797,37.914,37.9328,24551.0
2020-10-30 12:55:00,40.42,40.42,40.35,40.35,30550.0,37.9328,37.9328,37.8671,37.8671,30550.0
2020-10-30 13:00:00,40.34,40.44,40.32,40.4,62129.0,37.8577,37.9516,37.8389,37.914,62129.0
2020-10-30 13:05:00,40.4,40.4,40.31,40.33,27170.0,37.914,37.914,37.8296,37.8483,27170.0
2020-10-30 13:10:00,40.34,40.36,40.3,40.32,33534.0,37.8577,37.8765,37.8202,37.8389,33534.0
2020-10-30 13:15:00,40.31,40.38,40.27,40.36,34890.0,37.8296,37.8952,37.792,37.8765,34890.0
2020-10-30 13:20:00,40.36,40.4,40.32,40.38,33024.0,37.8765,37.914,37.8389,37.8952,33024.0
2020-10-30 13:25:00,40.37,40.44,40.33,40.41,47097.0,37.8859,37.9516,37.8483,37.9234,47097.0
2020-10-30 13:30:00,40.41,40.41,40.33,40.35,46691.0,37.9234,37.9234,37.8483,37.8671,46691.0
2020-10-30 13:35:00,40.35,40.36,40.24,40.33,50304.0,37.8671,37.8765,37.7639,37.8483,50304.0
2020-10-30 13:40:00,40.33,40.42,40.32,40.41,42186.0,37.8483,37.9328,37.8389,37.9234,42186.0
2020-10-30 13:45:00,40.4,40.51,40.36,40.5,71328.0,37.914,38.0172,37.8765,38.0079,71328.0
2020-10-30 13:50:00,40.5,40.53,40.38,40.4,60788.0,38.0079,38.036,37.8952,37.914,60788.0
2020-10-30 13:55:00,40.4,40.49,40.38,40.47,54408.0,37.914,37.9985,37.8952,37.9797,54408.0
2020-10-30 14:00:00,40.46,40.5,40.42,40.47,55257.0,37.9703,38.0079,37.9328,37.9797,55257.0
2020-10-30 14:05:00,40.46,40.62,40.44,40.61,64905.0,37.9703,38.1205,37.9516,38.1111,64905.0
2020-10-30 14:10:00,40.61,40.64,40.5,40.52,55307.0,38.1111,38.1392,38.0079,38.0266,55307.0
2020-10-30 14:15:00,40.52,40.56,40.45,40.55,64005.0,38.0266,38.0642,37.9609,38.0548,64005.0
2020-10-30 14:20:00,40.55,40.58,40.5,40.51,80773.0,38.0548,38.0829,38.0079,38.0172,80773.0
2020-10-30 14:25:00,40.5,40.52,40.44,40.46,64525.0,38.0079,38.0266,37.9516,37.9703,64525.0
2020-10-30 14:30:00,40.45,40.5,40.42,40.49,77412.0,37.9609,38.0079,37.9328,37.9985,77412.0
2020-10-30 14:35:00,40.5,40.55,40.43,40.52,86197.0,38.0079,38.0548,37.9422,38.0266,86197.0
2020-10-30 14:40:00,40.51,40.51,40.38,40.4,42760.0,38.0172,38.0172,37.8952,37.914,42760.0
2020-10-30 14:45:00,40.39,40.55,40.36,40.55,76155.0,37.9046,38.0548,37.8765,38.0548,76155.0
2020-10-30 14:50:00,40.54,40.56,40.49,40.53,53247.0,38.0454,38.0642,37.9985,38.036,53247.0
2020-10-30 14:55:00,40.52,40.61,40.51,40.55,72332.0,38.0266,38.1111,38.0172,38.0548,72332.0
2020-10-30 15:00:00,40.53,40.56,40.46,40.53,74509.0,38.036,38.0642,37.9703,38.036,74509.0
2020-10-30 15:05:00,40.52,40.54,40.4,40.43,65611.0,38.0266,38.0454,37.914,37.9422,65611.0
2020-10-30 15:10:00,40.43,40.56,40.42,40.54,79228.0,37.9422,38.0642,37.9328,38.0454,79228.0
2020-10-30 15:15:00,40.54,40.54,40.37,40.44,104532.0,38.0454,38.0454,37.8859,37.9516,104532.0
2020-10-30 15:20:00,40.44,40.53,40.43,40.5,93237.0,37.9516,38.036,37.9422,38.0079,93237.0
2020-10-30 15:25:00,40.5,40.51,40.37,40.39,88722.0,38.0079,38.0172,37.8859,37.9046,88722.0
2020-10-30 15:30:00,40.39,40.41,40.28,40.3,78204.0,37.9046,37.9234,37.8014,37.8202,78204.0
2020-10-30 15:35:00,40.29,40.37,40.27,40.36,80758.0,37.8108,37.8859,37.792,37.8765,80758.0
2020-10-30 15:40:00,40.36,40.56,40.34,40.55,117742.0,37.8765,38.0642,37.8577,38.0548,117742.0
2020-10-30 15:45:00,40.56,40.63,40.45,40.5,163974.0,38.0642,38.1299,37.9609,38.0079,163974.0
2020-10-30 15:50:00,40.5,40.69,40.48,40.63,230197.0,38.0079,38.1862,37.9891,38.1299,230197.0
2020-10-30 15:55:00,40.63,41.14,40.59,41.13,2028324.0,38.1299,38.6085,38.0923,38.5991,2028324.0
2020-11-02 09:30:00,41.27,42.69,41.27,41.88,599153.0,38.7305,40.0631,38.7305,39.3029,599153.0
2020-11-02 09:35:00,41.87,41.93,41.73,41.87,232340.0,39.2936,39.3499,39.1622,39.2936,232340.0
2020-11-02 09:40:00,41.88,41.89,41.34,41.36,188079.0,39.3029,39.3123,38.7962,38.8149,188079.0
2020-11-02 09:45:00,41.36,41.52,41.31,41.38,170922.0,38.8149,38.9651,38.768,38.8337,170922.0
2020-11-02 09:50:00,41.38,41.49,41.22,41.33,180619.0,38.8337,38.9369,38.6836,38.7868,180619.0
2020-11-02 09:55:00,41.33,41.48,41.22,41.45,110304.0,38.7868,38.9276,38.6836,38.8994,110304.0
2020-11-02 10:00:00,41.46,41.58,41.41,41.52,201075.0,38.9088,39.0214,38.8619,38.9651,201075.0
2020-11-02 10:05:00,41.53,41.56,41.42,41.48,100381.0,38.9745,39.0026,38.8713,38.9276,100381.0
2020-11-02 10:10:00,41.48,41.63,41.47,41.59,125327.0,38.9276,39.0683,38.9182,39.0308,125327.0
2020-11-02 10:15:00,41.59,41.74,41.51,41.69,173591.0,39.0308,39.1716,38.9557,39.1246,173591.0
2020-11-02 10:20:00,41.69,41.7,41.55,41.57,171661.0,39.1246,39.134,38.9933,39.012,171661.0
2020-11-02 10:25:00,41.58,41.63,41.54,41.61,163937.0,39.0214,39.0683,38.9839,39.0496,163937.0
2020-11-02 10:30:00,41.61,41.61,41.51,41.54,93183.0,39.0496,39.0496,38.9557,38.9839,93183.0
2020-11-02 10:35:00,41.55,41.58,41.43,41.46,88225.0,38.9933,39.0214,38.8806,38.9088,88225.0
2020-11-02 10:40:00,41.45,41.62,41.45,41.59,78669.0,38.8994,39.0589,38.8994,39.0308,78669.0
2020-11-02 10:45:00,41.59,41.59,41.4,41.41,123575.0,39.0308,39.0308,38.8525,38.8619,123575.0
2020-11-02 10:50:00,41.41,41.59,41.4,41.59,131344.0,38.8619,39.0308,38.8525,39.0308,131344.0
2020-11-02 10:55:00,41.59,41.6,41.51,41.58,111509.0,39.0308,39.0402,38.9557,39.0214,111509.0
2020-11-02 11:00:00,41.57,41.59,41.48,41.51,189820.0,39.012,39.0308,38.9276,38.9557,189820.0
2020-11-02 11:05:00,41.52,41.57,41.47,41.54,123532.0,38.9651,39.012,38.9182,38.9839,123532.0
2020-11-02 11:10:00,41.54,41.55,41.45,41.51,116049.0,38.9839,38.9933,38.8994,38.9557,116049.0
2020-11-02 11:15:00,41.5,41.51,41.43,41.48,77184.0,38.9463,38.9557,38.8806,38.9276,77184.0
2020-11-02 11:20:00,41.47,41.54,41.41,41.53,96715.0,38.9182,38.9839,38.8619,38.9745,96715.0
2020-11-02 11:25:00,41.52,41.61,41.5,41.59,411686.0,38.9651,39.0496,38.9463,39.0308,411686.0
2020-11-02 11:30:00,41.59,41.6,41.46,41.49,75327.0,39.0308,39.0402,38.9088,38.9369,75327.0
2020-11-02 11:35:00,41.5,41.5,41.38,41.39,53561.0,38.9463,38.9463,38.8337,38.8431,53561.0
2020-11-02 11:40:00,41.39,41.46,41.36,41.44,66614.0,38.8431,38.9088,38.8149,38.89,66614.0
2020-11-02 11:45:00,41.44,41.44,41.37,41.41,65015.0,38.89,38.89,38.8243,38.8619,65015.0
2020-11-02 11:50:00,41.4,41.47,41.4,41.47,46578.0,38.8525,38.9182,38.8525,38.9182,46578.0
2020-11-02 11:55:00,41.47,41.5,41.44,41.47,52895.0,38.9182,38.9463,38.89,38.9182,52895.0
2020-11-02 12:00:00,41.47,41.51,41.43,41.49,68045.0,38.9182,38.9557,38.8806,38.9369,68045.0
2020-11-02 12:05:00,41.49,41.5,41.35,41.38,64972.0,38.9369,38.9463,38.8056,38.8337,64972.0
2020-11-02 12:10:00,41.38,41.4,41.31,41.39,43770.0,38.8337,38.8525,38.768,38.8431,43770.0
2020-11-02 12:15:00,41.39,41.41,41.35,41.35,39846.0,38.8431,38.8619,38.8056,38.8056,39846.0
2020-11-02 12:20:00,41.36,41.38,41.33,41.37,45761.0,38.8149,38.8337,38.7868,38.8243,45761.0
2020-11-02 12:25:00,41.37,41.43,41.34,41.41,49829.0,38.8243,38.8806,38.7962,38.8619,49829.0
2020-11-02 12:30:00,41.41,41.42,41.36,41.39,64630.0,38.8619,38.8713,38.8149,38.8431,64630.0
2020-11-02 12:35:00,41.39,41.41,41.28,41.31,61407.0,38.8431,38.8619,38.7399,38.768,61407.0
2020-11-02 12:40:00,41.3,41.34,41.25,41.28,59345.0,38.7586,38.7962,38.7117,38.7399,59345.0
2020-11-02 12:45:00,41.28,41.31,41.19,41.24,60855.0,38.7399,38.768,38.6554,38.7023,60855.0
2020-11-02 12:50:00,41.25,41.28,41.21,41.27,72735.0,38.7117,38.7399,38.6742,38.7305,72735.0
2020-11-02 12:55:00,41.26,41.31,41.25,41.3,38218.0,38.7211,38.768,38.7117,38.7586,38218.0
2020-11-02 13:00:00,41.3,41.35,41.22,41.26,65716.0,38.7586,38.8056,38.6836,38.7211,65716.0
2020-11-02 13:05:00,41.26,41.26,41.16,41.19,61741.0,38.7211,38.7211,38.6273,38.6554,61741.0
2020-11-02 13:10:00,41.19,41.19,41.11,41.17,56790.0,38.6554,38.6554,38.5803,38.6366,56790.0
2020-11-02 13:15:00,41.16,41.19,41.13,41.16,57484.0,38.6273,38.6554,38.5991,38.6273,57484.0
2020-11-02 13:20:00,41.15,41.21,41.09,41.18,66841.0,38.6179,38.6742,38.5616,38.646,66841.0
2020-11-02 13:25:00,41.18,41.18,41.11,41.17,46034.0,38.646,38.646,38.5803,38.6366,46034.0
2020-11-02 13:30:00,41.16,41.25,41.14,41.25,57247.0,38.6273,38.7117,38.6085,38.7117,57247.0
2020-11-02 13:35:00,41.24,41.24,41.09,41.11,61832.0,38.7023,38.7023,38.5616,38.5803,61832.0
2020-11-02 13:40:00,41.12,41.21,41.12,41.21,61373.0,38.5897,38.6742,38.5897,38.6742,61373.0
2020-11-02 13:45:00,41.21,41.24,41.2,41.22,49120.0,38.6742,38.7023,38.6648,38.6836,49120.0
2020-11-02 13:50:00,41.21,41.23,41.11,41.15,42734.0,38.6742,38.6929,38.5803,38.6179,42734.0
2020-11-02 13:55:00,41.14,41.18,41.11,41.15,57750.0,38.6085,38.646,38.5803,38.6179,57750.0
2020-11-02 14:00:00,41.15,41.18,41.12,41.14,47367.0,38.6179,38.646,38.5897,38.6085,47367.0
2020-11-02 14:05:00,41.14,41.23,41.13,41.2,70192.0,38.6085,38.6929,38.5991,38.6648,70192.0
2020-11-02 14:10:00,41.2,41.22,41.12,41.22,179515.0,38.6648,38.6836,38.5897,38.6836,179515.0
2020-11-02 14:15:00,41.23,41.27,41.2,41.23,69226.0,38.6929,38.7305,38.6648,38.6929,69226.0
2020-11-02 14:20:00,41.23,41.35,41.19,41.33,79059.0,38.6929,38.8056,38.6554,38.7868,79059.0
2020-11-02 14:25:00,41.33,41.41,41.3,41.41,81986.0,38.7868,38.8619,38.7586,38.8619,81986.0
2020-11-02 14:30:00,41.41,41.49,41.4,41.44,61842.0,38.8619,38.9369,38.8525,38.89,61842.0
2020-11-02 14:35:00,41.43,41.56,41.42,41.51,51526.0,38.8806,39.0026,38.8713,38.9557,51526.0
2020-11-02 14:40:00,41.51,41.52,41.48,41.5,47375.0,38.9557,38.9651,38.9276,38.9463,47375.0
2020-11-02 14:45:00,41.5,41.52,41.37,41.38,170312.0,38.9463,38.9651,38.8243,38.8337,170312.0
2020-11-02 14:50:00,41.38,41.42,41.32,41.36,75588.0,38.8337,38.8713,38.7774,38.8149,75588.0
2020-11-02 14:55:00,41.35,41.36,41.27,41.32,52388.0,38.8056,38.8149,38.7305,38.7774,52388.0
2020-11-02 15:00:00,41.31,41.4,41.3,41.34,75800.0,38.768,38.8525,38.7586,38.7962,75800.0
2020-11-02 15:05:00,41.34,41.34,41.23,41.24,49572.0,38.7962,38.7962,38.6929,38.7023,49572.0
2020-11-02 15:10:00,41.24,41.25,41.17,41.2,91912.0,38.7023,38.7117,38.6366,38.6648,91912.0
2020-11-02 15:15:00,41.2,41.3,41.19,41.29,65896.0,38.6648,38.7586,38.6554,38.7493,65896.0
2020-11-02 15:20:00,41.29,41.3,41.24,41.26,64713.0,38.7493,38.7586,38.7023,38.7211,64713.0
2020-11-02 15:25:00,41.26,41.26,41.17,41.19,85076.0,38.7211,38.7211,38.6366,38.6554,85076.0
2020-11-02 15:30:00,41.19,41.27,41.07,41.08,111956.0,38.6554,38.7305,38.5428,38.5522,111956.0
2020-11-02 15:35:00,41.09,41.09,41.0,41.01,105660.0,38.5616,38.5616,38.4771,38.4865,105660.0
2020-11-02 15:40:00,41.02,41.05,40.91,40.92,99651.0,38.4959,38.524,38.3926,38.402,99651.0
2020-11-02 15:45:00,40.92,41.0,40.89,40.96,178466.0,38.402,38.4771,38.3739,38.4396,178466.0
2020-11-02 15:50:00,40.96,41.12,40.94,41.09,238362.0,38.4396,38.5897,38.4208,38.5616,238362.0
2020-11-02 15:55:00,41.08,41.26,41.03,41.26,842966.0,38.5522,38.7211,38.5053,38.7211,842966.0
2020-11-03 09:30:00,42.09,42.49,42.09,42.49,249393.0,39.5,39.8754,39.5,39.8754,249393.0
2020-11-03 09:35:00,42.46,42.9,42.41,42.88,264069.0,39.8473,40.2602,39.8003,40.2414,264069.0
2020-11-03 09:40:00,42.88,43.17,42.77,43.14,319352.0,40.2414,40.5136,40.1382,40.4854,319352.0
2020-11-03 09:45:00,43.13,43.2,43.03,43.17,255501.0,40.476,40.5417,40.3822,40.5136,255501.0
2020-11-03 09:50:00,43.17,43.38,43.12,43.36,230120.0,40.5136,40.7106,40.4666,40.6919,230120.0
2020-11-03 09:55:00,43.37,43.45,43.31,43.36,347356.0,40.7013,40.7763,40.645,40.6919,347356.0
2020-11-03 10:00:00,43.36,43.38,43.23,43.3,196681.0,40.6919,40.7106,40.5699,40.6356,196681.0
2020-11-03 10:05:00,43.29,43.44,43.18,43.36,236616.0,40.6262,40.767,40.523,40.6919,236616.0
2020-11-03 10:10:00,43.36,43.36,43.05,43.09,125454.0,40.6919,40.6919,40.401,40.4385,125454.0
2020-11-03 10:15:00,43.1,43.4,43.1,43.4,150478.0,40.4479,40.7294,40.4479,40.7294,150478.0
2020-11-03 10:20:00,43.41,43.55,43.36,43.55,157094.0,40.7388,40.8702,40.6919,40.8702,157094.0
2020-11-03 10:25:00,43.55,43.59,43.47,43.51,166384.0,40.8702,40.9077,40.7951,40.8326,166384.0
2020-11-03 10:30:00,43.51,43.67,43.48,43.64,183951.0,40.8326,40.9828,40.8045,40.9546,183951.0
2020-11-03 10:35:00,43.65,43.77,43.64,43.75,139731.0,40.964,41.0766,40.9546,41.0579,139731.0
2020-11-03 10:40:00,43.76,43.77,43.61,43.64,226193.0,41.0673,41.0766,40.9265,40.9546,226193.0
2020-11-03 10:45:00,43.63,43.69,43.4,43.41,258642.0,40.9453,41.0016,40.7294,40.7388,258642.0
2020-11-03 10:50:00,43.41,43.41,43.27,43.33,231286.0,40.7388,40.7388,40.6074,40.6637,231286.0
2020-11-03 10:55:00,43.33,43.41,43.25,43.36,135238.0,40.6637,40.7388,40.5886,40.6919,135238.0
2020-11-03 11:00:00,43.36,43.43,43.06,43.15,130181.0,40.6919,40.7576,40.4103,40.4948,130181.0
2020-11-03 11:05:00,43.16,43.16,43.01,43.07,109785.0,40.5042,40.5042,40.3634,40.4197,109785.0
2020-11-03 11:10:00,43.07,43.37,43.07,43.3,83013.0,40.4197,40.7013,40.4197,40.6356,83013.0
2020-11-03 11:15:00,43.3,43.31,43.1,43.11,83939.0,40.6356,40.645,40.4479,40.4573,83939.0
2020-11-03 11:20:00,43.12,43.21,43.06,43.21,99468.0,40.4666,40.5511,40.4103,40.5511,99468.0
2020-11-03 11:25:00,43.21,43.24,42.97,42.97,118025.0,40.5511,40.5793,40.3259,40.3259,118025.0
2020-11-03 11:30:00,42.97,43.01,42.91,42.95,98352.0,40.3259,40.3634,40.2696,40.3071,98352.0
2020-11-03 11:35:00,42.95,42.97,42.78,42.8,142287.0,40.3071,40.3259,40.1476,40.1663,142287.0
2020-11-03 11:40:00,42.8,42.86,42.75,42.8,128306.0,40.1663,40.2226,40.1194,40.1663,128306.0
2020-11-03 11:45:00,42.81,42.96,42.79,42.92,62987.0,40.1757,40.3165,40.1569,40.279,62987.0
2020-11-03 11:50:00,42.92,43.04,42.92,42.94,50095.0,40.279,40.3916,40.279,40.2977,50095.0
2020-11-03 11:55:00,42.94,43.0,42.9,42.91,70338.0,40.2977,40.354,40.2602,40.2696,70338.0
2020-11-03 12:00:00,42.91,42.94,42.82,42.89,97161.0,40.2696,40.2977,40.1851,40.2508,97161.0
2020-11-03 12:05:00,42.88,42.9,42.77,42.77,84615.0,40.2414,40.2602,40.1382,40.1382,84615.0
2020-11-03 12:10:00,42.77,42.92,42.73,42.88,71184.0,40.1382,40.279,40.1006,40.2414,71184.0
2020-11-03 12:15:00,42.88,42.95,42.81,42.82,90965.0,40.2414,40.3071,40.1757,40.1851,90965.0
2020-11-03 12:20:00,42.82,42.91,42.75,42.8,70633.0,40.1851,40.2696,40.1194,40.1663,70633.0
2020-11-03 12:25:00,42.8,42.81,42.72,42.76,66409.0,40.1663,40.1757,40.0913,40.1288,66409.0
2020-11-03 12:30:00,42.76,42.79,42.61,42.61,116444.0,40.1288,40.1569,39.988,39.988,116444.0
2020-11-03 12:35:00,42.61,42.63,42.52,42.56,113935.0,39.988,40.0068,39.9036,39.9411,113935.0
2020-11-03 12:40:00,42.55,42.61,42.46,42.5,90118.0,39.9317,39.988,39.8473,39.8848,90118.0
2020-11-03 12:45:00,42.51,42.62,42.45,42.58,82611.0,39.8942,39.9974,39.8379,39.9599,82611.0
2020-11-03 12:50:00,42.58,42.59,42.37,42.42,79723.0,39.9599,39.9693,39.7628,39.8097,79723.0
2020-11-03 12:55:00,42.42,42.5,42.38,42.5,70071.0,39.8097,39.8848,39.7722,39.8848,70071.0
2020-11-03 13:00:00,42.51,42.57,42.49,42.55,52141.0,39.8942,39.9505,39.8754,39.9317,52141.0
2020-11-03 13:05:00,42.54,42.55,42.43,42.5,54871.0,39.9223,39.9317,39.8191,39.8848,54871.0
2020-11-03 13:10:00,42.5,42.56,42.4,42.47,125565.0,39.8848,39.9411,39.7909,39.8566,125565.0
2020-11-03 13:15:00,42.47,42.54,42.43,42.51,58099.0,39.8566,39.9223,39.8191,39.8942,58099.0
2020-11-03 13:20:00,42.51,42.52,42.43,42.5,41586.0,39.8942,39.9036,39.8191,39.8848,41586.0
2020-11-03 13:25:00,42.5,42.53,42.47,42.52,39486.0,39.8848,39.9129,39.8566,39.9036,39486.0
2020-11-03 13:30:00,42.52,42.56,42.49,42.52,54110.0,39.9036,39.9411,39.8754,39.9036,54110.0
2020-11-03 13:35:00,42.52,42.56,42.42,42.44,50275.0,39.9036,39.9411,39.8097,39.8285,50275.0
2020-11-03 13:40:00,42.43,42.44,42.34,42.44,59138.0,39.8191,39.8285,39.7346,39.8285,59138.0
2020-11-03 13:45:00,42.45,42.5,42.4,42.4,59337.0,39.8379,39.8848,39.7909,39.7909,59337.0
2020-11-03 13:50:00,42.41,42.47,42.4,42.42,45387.0,39.8003,39.8566,39.7909,39.8097,45387.0
2020-11-03 13:55:00,42.41,42.47,42.4,42.46,34594.0,39.8003,39.8566,39.7909,39.8473,34594.0
2020-11-03 14:00:00,42.46,42.55,42.44,42.52,72552.0,39.8473,39.9317,39.8285,39.9036,72552.0
2020-11-03 14:05:00,42.53,42.59,42.51,42.58,64888.0,39.9129,39.9693,39.8942,39.9599,64888.0
2020-11-03 14:10:00,42.58,42.63,42.56,42.62,69478.0,39.9599,40.0068,39.9411,39.9974,69478.0
2020-11-03 14:15:00,42.62,42.72,42.61,42.66,125330.0,39.9974,40.0913,39.988,40.0349,125330.0
2020-11-03 14:20:00,42.66,42.66,42.51,42.54,56545.0,40.0349,40.0349,39.8942,39.9223,56545.0
2020-11-03 14:25:00,42.53,42.55,42.51,42.53,52096.0,39.9129,39.9317,39.8942,39.9129,52096.0
2020-11-03 14:30:00,42.54,42.73,42.53,42.72,46574.0,39.9223,40.1006,39.9129,40.0913,46574.0
2020-11-03 14:35:00,42.72,42.75,42.66,42.68,38778.0,40.0913,40.1194,40.0349,40.0537,38778.0
2020-11-03 14:40:00,42.68,42.71,42.65,42.69,41776.0,40.0537,40.0819,40.0256,40.0631,41776.0
2020-11-03 14:45:00,42.69,42.76,42.64,42.76,49301.0,40.0631,40.1288,40.0162,40.1288,49301.0
2020-11-03 14:50:00,42.76,42.76,42.67,42.7,43401.0,40.1288,40.1288,40.0443,40.0725,43401.0
2020-11-03 14:55:00,42.7,42.77,42.66,42.73,65712.0,40.0725,40.1382,40.0349,40.1006,65712.0
2020-11-03 15:00:00,42.74,42.77,42.68,42.73,70787.0,40.11,40.1382,40.0537,40.1006,70787.0
2020-11-03 15:05:00,42.72,42.74,42.56,42.61,66798.0,40.0913,40.11,39.9411,39.988,66798.0
2020-11-03 15:10:00,42.6,42.65,42.54,42.57,74894.0,39.9786,40.0256,39.9223,39.9505,74894.0
2020-11-03 15:15:00,42.56,42.61,42.55,42.59,108785.0,39.9411,39.988,39.9317,39.9693,108785.0
2020-11-03 15:20:00,42.59,42.6,42.43,42.46,82016.0,39.9693,39.9786,39.8191,39.8473,82016.0
2020-11-03 15:25:00,42.46,42.55,42.44,42.53,53918.0,39.8473,39.9317,39.8285,39.9129,53918.0
2020-11-03 15:30:00,42.54,42.66,42.51,42.64,87576.0,39.9223,40.0349,39.8942,40.0162,87576.0
2020-11-03 15:35:00,42.64,42.69,42.58,42.66,84430.0,40.0162,40.0631,39.9599,40.0349,84430.0
2020-11-03 15:40:00,42.66,42.78,42.64,42.65,205805.0,40.0349,40.1476,40.0162,40.0256,205805.0
2020-11-03 15:45:00,42.65,42.82,42.6,42.8,250269.0,40.0256,40.1851,39.9786,40.1663,250269.0
2020-11-03 15:50:00,42.78,42.82,42.71,42.82,469876.0,40.1476,40.1851,40.0819,40.1851,469876.0
2020-11-03 15:55:00,42.82,42.85,42.49,42.57,655876.0,40.1851,40.2133,39.8754,39.9505,655876.0
2020-11-04 09:30:00,39.99,40.52,39.72,39.74,820946.0,37.5292,38.0266,37.2759,37.2946,820946.0
2020-11-04 09:35:00,39.73,39.9,39.5,39.87,648003.0,37.2852,37.4448,37.0694,37.4166,648003.0
2020-11-04 09:40:00,39.87,40.21,39.83,40.09,587304.0,37.4166,37.7357,37.3791,37.6231,587304.0
2020-11-04 09:45:00,40.09,40.39,39.93,40.21,276696.0,37.6231,37.9046,37.4729,37.7357,276696.0
2020-11-04 09:50:00,40.2,40.4,40.08,40.15,318170.0,37.7263,37.914,37.6137,37.6794,318170.0
2020-11-04 09:55:00,40.17,40.48,40.16,40.46,256533.0,37.6982,37.9891,37.6888,37.9703,256533.0
2020-11-04 10:00:00,40.48,40.57,40.25,40.54,215603.0,37.9891,38.0736,37.7732,38.0454,215603.0
2020-11-04 10:05:00,40.53,40.75,40.46,40.73,133382.0,38.036,38.2425,37.9703,38.2237,133382.0
2020-11-04 10:10:00,40.73,40.87,40.68,40.8,109419.0,38.2237,38.3551,38.1768,38.2894,109419.0
2020-11-04 10:15:00,40.8,40.99,40.74,40.97,116873.0,38.2894,38.4677,38.2331,38.4489,116873.0
2020-11-04 10:20:00,40.97,41.04,40.93,40.93,111738.0,38.4489,38.5146,38.4114,38.4114,111738.0
2020-11-04 10:25:00,40.94,40.96,40.76,40.79,222672.0,38.4208,38.4396,38.2519,38.28,222672.0
2020-11-04 10:30:00,40.79,40.95,40.74,40.76,523847.0,38.28,38.4302,38.2331,38.2519,523847.0
2020-11-04 10:35:00,40.76,40.79,40.63,40.72,237686.0,38.2519,38.28,38.1299,38.2143,237686.0
2020-11-04 10:40:00,40.72,40.77,40.68,40.73,80306.0,38.2143,38.2612,38.1768,38.2237,80306.0
2020-11-04 10:45:00,40.73,40.89,40.7,40.83,69752.0,38.2237,38.3739,38.1956,38.3176,69752.0
2020-11-04 10:50:00,40.83,40.97,40.83,40.96,71599.0,38.3176,38.4489,38.3176,38.4396,71599.0
2020-11-04 10:55:00,40.96,40.97,40.89,40.94,48832.0,38.4396,38.4489,38.3739,38.4208,48832.0
2020-11-04 11:00:00,40.94,41.03,40.93,40.97,62550.0,38.4208,38.5053,38.4114,38.4489,62550.0
2020-11-04 11:05:00,40.96,41.08,40.95,41.06,107979.0,38.4396,38.5522,38.4302,38.5334,107979.0
2020-11-04 11:10:00,41.05,41.19,41.0,41.15,73318.0,38.524,38.6554,38.4771,38.6179,73318.0
2020-11-04 11:15:00,41.15,41.27,41.12,41.26,59492.0,38.6179,38.7305,38.5897,38.7211,59492.0
2020-11-04 11:20:00,41.25,41.32,41.21,41.29,74300.0,38.7117,38.7774,38.6742,38.7493,74300.0
2020-11-04 11:25:00,41.3,41.32,41.21,41.25,48161.0,38.7586,38.7774,38.6742,38.7117,48161.0
2020-11-04 11:30:00,41.24,41.32,41.21,41.27,47767.0,38.7023,38.7774,38.6742,38.7305,47767.0
2020-11-04 11:35:00,41.27,41.39,41.26,41.36,52445.0,38.7305,38.8431,38.7211,38.8149,52445.0
2020-11-04 11:40:00,41.36,41.49,41.35,41.4,55232.0,38.8149,38.9369,38.8056,38.8525,55232.0
2020-11-04 11:45:00,41.39,41.43,41.21,41.22,49746.0,38.8431,38.8806,38.6742,38.6836,49746.0
2020-11-04 11:50:00,41.22,41.28,41.16,41.22,44740.0,38.6836,38.7399,38.6273,38.6836,44740.0
2020-11-04 11:55:00,41.22,41.38,41.21,41.29,55949.0,38.6836,38.8337,38.6742,38.7493,55949.0
2020-11-04 12:00:00,41.29,41.43,41.27,41.41,66496.0,38.7493,38.8806,38.7305,38.8619,66496.0
2020-11-04 12:05:00,41.4,41.42,41.27,41.28,42405.0,38.8525,38.8713,38.7305,38.7399,42405.0
2020-11-04 12:10:00,41.29,41.29,41.21,41.21,45685.0,38.7493,38.7493,38.6742,38.6742,45685.0
2020-11-04 12:15:00,41.22,41.34,41.18,41.33,52812.0,38.6836,38.7962,38.646,38.7868,52812.0
2020-11-04 12:20:00,41.32,41.5,41.31,41.49,58079.0,38.7774,38.9463,38.768,38.9369,58079.0
2020-11-04 12:25:00,41.47,41.53,41.44,41.45,53621.0,38.9182,38.9745,38.89,38.8994,53621.0
2020-11-04 12:30:00,41.46,41.59,41.45,41.57,61422.0,38.9088,39.0308,38.8994,39.012,61422.0
2020-11-04 12:35:00,41.57,41.61,41.5,41.61,62051.0,39.012,39.0496,38.9463,39.0496,62051.0
2020-11-04 12:40:00,41.61,41.69,41.6,41.68,344582.0,39.0496,39.1246,39.0402,39.1153,344582.0
2020-11-04 12:45:00,41.68,41.7,41.49,41.65,103604.0,39.1153,39.134,38.9369,39.0871,103604.0
2020-11-04 12:50:00,41.65,41.67,41.56,41.59,150901.0,39.0871,39.1059,39.0026,39.0308,150901.0
2020-11-04 12:55:00,41.6,41.66,41.59,41.63,97571.0,39.0402,39.0965,39.0308,39.0683,97571.0
2020-11-04 13:00:00,41.63,41.68,41.62,41.66,44728.0,39.0683,39.1153,39.0589,39.0965,44728.0
2020-11-04 13:05:00,41.66,41.73,41.64,41.7,41982.0,39.0965,39.1622,39.0777,39.134,41982.0
2020-11-04 13:10:00,41.69,41.72,41.64,41.65,45652.0,39.1246,39.1528,39.0777,39.0871,45652.0
2020-11-04 13:15:00,41.65,41.68,41.63,41.65,38966.0,39.0871,39.1153,39.0683,39.0871,38966.0
2020-11-04 13:20:00,41.65,41.77,41.65,41.77,46500.0,39.0871,39.1997,39.0871,39.1997,46500.0
2020-11-04 13:25:00,41.76,41.79,41.63,41.66,71677.0,39.1903,39.2185,39.0683,39.0965,71677.0
2020-11-04 13:30:00,41.66,41.76,41.64,41.69,43288.0,39.0965,39.1903,39.0777,39.1246,43288.0
2020-11-04 13:35:00,41.68,41.79,41.64,41.65,106829.0,39.1153,39.2185,39.0777,39.0871,106829.0
2020-11-04 13:40:00,41.65,41.68,41.57,41.63,217260.0,39.0871,39.1153,39.012,39.0683,217260.0
2020-11-04 13:45:00,41.64,41.74,41.63,41.73,131845.0,39.0777,39.1716,39.0683,39.1622,131845.0
2020-11-04 13:50:00,41.73,41.86,41.69,41.84,140778.0,39.1622,39.2842,39.1246,39.2654,140778.0
2020-11-04 13:55:00,41.84,41.86,41.81,41.83,98086.0,39.2654,39.2842,39.2373,39.256,98086.0
2020-11-04 14:00:00,41.84,41.89,41.8,41.84,91909.0,39.2654,39.3123,39.2279,39.2654,91909.0
2020-11-04 14:05:00,41.84,41.86,41.82,41.85,92561.0,39.2654,39.2842,39.2466,39.2748,92561.0
2020-11-04 14:10:00,41.84,41.86,41.74,41.84,88913.0,39.2654,39.2842,39.1716,39.2654,88913.0
2020-11-04 14:15:00,41.84,41.88,41.77,41.8,71693.0,39.2654,39.3029,39.1997,39.2279,71693.0
2020-11-04 14:20:00,41.81,41.87,41.77,41.8,124755.0,39.2373,39.2936,39.1997,39.2279,124755.0
2020-11-04 14:25:00,41.79,41.85,41.78,41.81,44566.0,39.2185,39.2748,39.2091,39.2373,44566.0
2020-11-04 14:30:00,41.82,41.82,41.78,41.8,52354.0,39.2466,39.2466,39.2091,39.2279,52354.0
2020-11-04 14:35:00,41.79,41.94,41.78,41.91,123714.0,39.2185,39.3593,39.2091,39.3311,123714.0
2020-11-04 14:40:00,41.91,41.96,41.84,41.94,183619.0,39.3311,39.378,39.2654,39.3593,183619.0
2020-11-04 14:45:00,41.94,41.95,41.55,41.58,140767.0,39.3593,39.3686,38.9933,39.0214,140767.0
2020-11-04 14:50:00,41.57,41.63,41.38,41.38,181626.0,39.012,39.0683,38.8337,38.8337,181626.0
2020-11-04 14:55:00,41.4,41.46,41.26,41.27,113190.0,38.8525,38.9088,38.7211,38.7305,113190.0
2020-11-04 15:00:00,41.26,41.33,41.2,41.2,103559.0,38.7211,38.7868,38.6648,38.6648,103559.0
2020-11-04 15:05:00,41.21,41.21,41.13,41.16,119946.0,38.6742,38.6742,38.5991,38.6273,119946.0
2020-11-04 15:10:00,41.15,41.17,41.02,41.04,91714.0,38.6179,38.6366,38.4959,38.5146,91714.0
2020-11-04 15:15:00,41.03,41.08,40.99,41.04,126429.0,38.5053,38.5522,38.4677,38.5146,126429.0
2020-11-04 15:20:00,41.04,41.07,40.96,40.99,127222.0,38.5146,38.5428,38.4396,38.4677,127222.0
2020-11-04 15:25:00,40.98,41.02,40.88,40.89,123922.0,38.4583,38.4959,38.3645,38.3739,123922.0
2020-11-04 15:30:00,40.89,41.02,40.86,41.01,187307.0,38.3739,38.4959,38.3457,38.4865,187307.0
2020-11-04 15:35:00,41.01,41.03,40.81,40.81,175077.0,38.4865,38.5053,38.2988,38.2988,175077.0
2020-11-04 15:40:00,40.8,40.94,40.78,40.9,194840.0,38.2894,38.4208,38.2706,38.3832,194840.0
2020-11-04 15:45:00,40.9,40.93,40.75,40.77,316338.0,38.3832,38.4114,38.2425,38.2612,316338.0
2020-11-04 15:50:00,40.76,40.86,40.68,40.83,428752.0,38.2519,38.3457,38.1768,38.3176,428752.0
2020-11-04 15:55:00,40.83,40.86,40.66,40.85,668631.0,38.3176,38.3457,38.158,38.3363,668631.0
2020-11-05 09:30:00,40.8,41.13,40.8,41.0,210042.0,38.2894,38.5991,38.2894,38.4771,210042.0
2020-11-05 09:35:00,41.0,41.15,40.87,40.94,114638.0,38.4771,38.6179,38.3551,38.4208,114638.0
2020-11-05 09:40:00,40.94,41.01,40.8,40.99,112681.0,38.4208,38.4865,38.2894,38.4677,112681.0
2020-11-05 09:45:00,41.0,41.31,41.0,41.26,88602.0,38.4771,38.768,38.4771,38.7211,88602.0
2020-11-05 09:50:00,41.26,41.27,41.08,41.16,95773.0,38.7211,38.7305,38.5522,38.6273,95773.0
2020-11-05 09:55:00,41.15,41.16,40.88,40.9,85837.0,38.6179,38.6273,38.3645,38.3832,85837.0
2020-11-05 10:00:00,40.91,40.97,40.83,40.94,123536.0,38.3926,38.4489,38.3176,38.4208,123536.0
2020-11-05 10:05:00,40.95,41.29,40.95,41.25,107211.0,38.4302,38.7493,38.4302,38.7117,107211.0
2020-11-05 10:10:00,41.25,41.52,41.25,41.51,126099.0,38.7117,38.9651,38.7117,38.9557,126099.0
2020-11-05 10:15:00,41.51,41.59,41.48,41.59,146748.0,38.9557,39.0308,38.9276,39.0308,146748.0
2020-11-05 10:20:00,41.58,41.72,41.55,41.7,78579.0,39.0214,39.1528,38.9933,39.134,78579.0
2020-11-05 10:25:00,41.7,41.7,41.42,41.42,78756.0,39.134,39.134,38.8713,38.8713,78756.0
2020-11-05 10:30:00,41.42,41.58,41.37,41.48,117166.0,38.8713,39.0214,38.8243,38.9276,117166.0
2020-11-05 10:35:00,41.48,41.6,41.44,41.52,110391.0,38.9276,39.0402,38.89,38.9651,110391.0
2020-11-05 10:40:00,41.52,41.61,41.5,41.53,50473.0,38.9651,39.0496,38.9463,38.9745,50473.0
2020-11-05 10:45:00,41.53,41.56,41.39,41.39,111048.0,38.9745,39.0026,38.8431,38.8431,111048.0
2020-11-05 10:50:00,41.38,41.41,41.32,41.33,119620.0,38.8337,38.8619,38.7774,38.7868,119620.0
2020-11-05 10:55:00,41.34,41.41,41.27,41.41,78911.0,38.7962,38.8619,38.7305,38.8619,78911.0
2020-11-05 11:00:00,41.41,41.49,41.39,41.43,42967.0,38.8619,38.9369,38.8431,38.8806,42967.0
2020-11-05 11:05:00,41.44,41.5,41.38,41.43,47145.0,38.89,38.9463,38.8337,38.8806,47145.0
2020-11-05 11:10:00,41.43,41.53,41.41,41.52,52370.0,38.8806,38.9745,38.8619,38.9651,52370.0
2020-11-05 11:15:00,41.51,41.62,41.5,41.62,34445.0,38.9557,39.0589,38.9463,39.0589,34445.0
2020-11-05 11:20:00,41.61,41.65,41.51,41.53,48477.0,39.0496,39.0871,38.9557,38.9745,48477.0
2020-11-05 11:25:00,41.52,41.54,41.47,41.52,72220.0,38.9651,38.9839,38.9182,38.9651,72220.0
2020-11-05 11:30:00,41.52,41.56,41.51,41.55,53825.0,38.9651,39.0026,38.9557,38.9933,53825.0
2020-11-05 11:35:00,41.55,41.56,41.5,41.52,52294.0,38.9933,39.0026,38.9463,38.9651,52294.0
2020-11-05 11:40:00,41.52,41.62,41.49,41.61,69938.0,38.9651,39.0589,38.9369,39.0496,69938.0
2020-11-05 11:45:00,41.6,41.7,41.59,41.7,100073.0,39.0402,39.134,39.0308,39.134,100073.0
2020-11-05 11:50:00,41.7,41.75,41.66,41.73,67343.0,39.134,39.1809,39.0965,39.1622,67343.0
2020-11-05 11:55:00,41.74,41.77,41.69,41.73,74290.0,39.1716,39.1997,39.1246,39.1622,74290.0
2020-11-05 12:00:00,41.73,41.81,41.72,41.79,63381.0,39.1622,39.2373,39.1528,39.2185,63381.0
2020-11-05 12:05:00,41.79,41.84,41.66,41.83,105399.0,39.2185,39.2654,39.0965,39.256,105399.0
2020-11-05 12:10:00,41.83,41.85,41.79,41.79,44315.0,39.256,39.2748,39.2185,39.2185,44315.0
2020-11-05 12:15:00,41.8,41.8,41.72,41.73,76644.0,39.2279,39.2279,39.1528,39.1622,76644.0
2020-11-05 12:20:00,41.72,41.76,41.53,41.65,107534.0,39.1528,39.1903,38.9745,39.0871,107534.0
2020-11-05 12:25:00,41.65,41.65,41.55,41.55,66275.0,39.0871,39.0871,38.9933,38.9933,66275.0
2020-11-05 12:30:00,41.55,41.68,41.55,41.64,94435.0,38.9933,39.1153,38.9933,39.0777,94435.0
2020-11-05 12:35:00,41.64,41.84,41.64,41.83,43112.0,39.0777,39.2654,39.0777,39.256,43112.0
2020-11-05 12:40:00,41.83,41.86,41.79,41.84,37866.0,39.256,39.2842,39.2185,39.2654,37866.0
2020-11-05 12:45:00,41.84,41.93,41.84,41.88,38432.0,39.2654,39.3499,39.2654,39.3029,38432.0
2020-11-05 12:50:00,41.89,41.95,41.86,41.9,38076.0,39.3123,39.3686,39.2842,39.3217,38076.0
2020-11-05 12:55:00,41.9,41.98,41.89,41.97,56639.0,39.3217,39.3968,39.3123,39.3874,56639.0
2020-11-05 13:00:00,41.97,42.12,41.96,42.08,78366.0,39.3874,39.5282,39.378,39.4906,78366.0
2020-11-05 13:05:00,42.09,42.14,42.07,42.09,34835.0,39.5,39.5469,39.4813,39.5,34835.0
2020-11-05 13:10:00,42.09,42.2,42.08,42.13,56732.0,39.5,39.6033,39.4906,39.5376,56732.0
2020-11-05 13:15:00,42.14,42.14,42.06,42.13,33184.0,39.5469,39.5469,39.4719,39.5376,33184.0
2020-11-05 13:20:00,42.13,42.13,41.95,41.96,97821.0,39.5376,39.5376,39.3686,39.378,97821.0
2020-11-05 13:25:00,41.95,41.98,41.9,41.91,82456.0,39.3686,39.3968,39.3217,39.3311,82456.0
2020-11-05 13:30:00,41.91,41.97,41.88,41.89,55661.0,39.3311,39.3874,39.3029,39.3123,55661.0
2020-11-05 13:35:00,41.88,41.89,41.8,41.84,56257.0,39.3029,39.3123,39.2279,39.2654,56257.0
2020-11-05 13:40:00,41.85,41.97,41.79,41.97,98460.0,39.2748,39.3874,39.2185,39.3874,98460.0
2020-11-05 13:45:00,41.97,41.97,41.87,41.88,115226.0,39.3874,39.3874,39.2936,39.3029,115226.0
2020-11-05 13:50:00,41.88,41.9,41.77,41.84,43263.0,39.3029,39.3217,39.1997,39.2654,43263.0
2020-11-05 13:55:00,41.83,42.0,41.8,41.99,46770.0,39.256,39.4156,39.2279,39.4062,46770.0
2020-11-05 14:00:00,41.99,42.02,41.94,41.96,43962.0,39.4062,39.4343,39.3593,39.378,43962.0
2020-11-05 14:05:00,41.96,41.99,41.9,41.93,52094.0,39.378,39.4062,39.3217,39.3499,52094.0
2020-11-05 14:10:00,41.93,41.97,41.86,41.86,58405.0,39.3499,39.3874,39.2842,39.2842,58405.0
2020-11-05 14:15:00,41.86,41.91,41.85,41.86,42209.0,39.2842,39.3311,39.2748,39.2842,42209.0
2020-11-05 14:20:00,41.85,41.96,41.82,41.95,71069.0,39.2748,39.378,39.2466,39.3686,71069.0
2020-11-05 14:25:00,41.94,42.02,41.9,41.93,51546.0,39.3593,39.4343,39.3217,39.3499,51546.0
2020-11-05 14:30:00,41.93,42.01,41.92,41.96,44228.0,39.3499,39.4249,39.3405,39.378,44228.0
2020-11-05 14:35:00,41.95,41.95,41.82,41.88,70733.0,39.3686,39.3686,39.2466,39.3029,70733.0
2020-11-05 14:40:00,41.88,41.95,41.85,41.93,60538.0,39.3029,39.3686,39.2748,39.3499,60538.0
2020-11-05 14:45:00,41.93,41.93,41.86,41.89,71523.0,39.3499,39.3499,39.2842,39.3123,71523.0
2020-11-05 14:50:00,41.89,41.9,41.83,41.88,56059.0,39.3123,39.3217,39.256,39.3029,56059.0
2020-11-05 14:55:00,41.87,41.9,41.78,41.89,74480.0,39.2936,39.3217,39.2091,39.3123,74480.0
2020-11-05 15:00:00,41.89,41.9,41.82,41.83,48387.0,39.3123,39.3217,39.2466,39.256,48387.0
2020-11-05 15:05:00,41.83,41.83,41.69,41.73,89443.0,39.256,39.256,39.1246,39.1622,89443.0
2020-11-05 15:10:00,41.73,41.76,41.63,41.66,103979.0,39.1622,39.1903,39.0683,39.0965,103979.0
2020-11-05 15:15:00,41.66,41.68,41.61,41.64,92815.0,39.0965,39.1153,39.0496,39.0777,92815.0
2020-11-05 15:20:00,41.64,41.7,41.63,41.68,65913.0,39.0777,39.134,39.0683,39.1153,65913.0
2020-11-05 15:25:00,41.68,41.69,41.65,41.67,64917.0,39.1153,39.1246,39.0871,39.1059,64917.0
2020-11-05 15:30:00,41.67,41.71,41.5,41.52,115204.0,39.1059,39.1434,38.9463,38.9651,115204.0
2020-11-05 15:35:00,41.51,41.55,41.47,41.47,136205.0,38.9557,38.9933,38.9182,38.9182,136205.0
2020-11-05 15:40:00,41.47,41.59,41.46,41.53,146430.0,38.9182,39.0308,38.9088,38.9745,146430.0
2020-11-05 15:45:00,41.53,41.55,41.47,41.52,161096.0,38.9745,38.9933,38.9182,38.9651,161096.0
2020-11-05 15:50:00,41.52,41.61,41.5,41.59,206769.0,38.9651,39.0496,38.9463,39.0308,206769.0
2020-11-05 15:55:00,41.59,41.62,41.42,41.45,726003.0,39.0308,39.0589,38.8713,38.8994,726003.0
2020-11-06 09:30:00,41.98,42.0,41.62,41.84,186646.0,39.3968,39.4156,39.0589,39.2654,186646.0
2020-11-06 09:35:00,41.85,41.95,41.8,41.84,147487.0,39.2748,39.3686,39.2279,39.2654,147487.0
2020-11-06 09:40:00,41.86,41.97,41.81,41.92,104545.0,39.2842,39.3874,39.2373,39.3405,104545.0
2020-11-06 09:45:00,41.92,41.95,41.8,41.83,127171.0,39.3405,39.3686,39.2279,39.256,127171.0
2020-11-06 09:50:00,41.83,41.93,41.74,41.92,66432.0,39.256,39.3499,39.1716,39.3405,66432.0
2020-11-06 09:55:00,41.93,41.93,41.71,41.77,65164.0,39.3499,39.3499,39.1434,39.1997,65164.0
2020-11-06 10:00:00,41.77,41.82,41.51,41.51,57207.0,39.1997,39.2466,38.9557,38.9557,57207.0
2020-11-06 10:05:00,41.51,41.6,41.46,41.58,119319.0,38.9557,39.0402,38.9088,39.0214,119319.0
2020-11-06 10:10:00,41.57,41.69,41.49,41.52,46542.0,39.012,39.1246,38.9369,38.9651,46542.0
2020-11-06 10:15:00,41.53,41.55,41.47,41.48,44133.0,38.9745,38.9933,38.9182,38.9276,44133.0
2020-11-06 10:20:00,41.48,41.56,41.38,41.55,75074.0,38.9276,39.0026,38.8337,38.9933,75074.0
2020-11-06 10:25:00,41.55,41.58,41.43,41.43,55504.0,38.9933,39.0214,38.8806,38.8806,55504.0
2020-11-06 10:30:00,41.43,41.45,41.32,41.37,55042.0,38.8806,38.8994,38.7774,38.8243,55042.0
2020-11-06 10:35:00,41.36,41.43,41.34,41.37,42167.0,38.8149,38.8806,38.7962,38.8243,42167.0
2020-11-06 10:40:00,41.38,41.5,41.37,41.43,69021.0,38.8337,38.9463,38.8243,38.8806,69021.0
2020-11-06 10:45:00,41.42,41.46,41.38,41.4,71419.0,38.8713,38.9088,38.8337,38.8525,71419.0
2020-11-06 10:50:00,41.39,41.53,41.35,41.52,88418.0,38.8431,38.9745,38.8056,38.9651,88418.0
2020-11-06 10:55:00,41.53,41.55,41.24,41.29,94391.0,38.9745,38.9933,38.7023,38.7493,94391.0
2020-11-06 11:00:00,41.3,41.49,41.28,41.45,46900.0,38.7586,38.9369,38.7399,38.8994,46900.0
2020-11-06 11:05:00,41.44,41.53,41.42,41.53,30986.0,38.89,38.9745,38.8713,38.9745,30986.0
2020-11-06 11:10:00,41.51,41.54,41.41,41.44,42124.0,38.9557,38.9839,38.8619,38.89,42124.0
2020-11-06 11:15:00,41.43,41.44,41.29,41.33,45827.0,38.8806,38.89,38.7493,38.7868,45827.0
2020-11-06 11:20:00,41.33,41.34,41.23,41.24,39330.0,38.7868,38.7962,38.6929,38.7023,39330.0
2020-11-06 11:25:00,41.24,41.32,41.23,41.3,49561.0,38.7023,38.7774,38.6929,38.7586,49561.0
2020-11-06 11:30:00,41.3,41.33,41.19,41.23,37904.0,38.7586,38.7868,38.6554,38.6929,37904.0
2020-11-06 11:35:00,41.23,41.29,41.22,41.28,27411.0,38.6929,38.7493,38.6836,38.7399,27411.0
2020-11-06 11:40:00,41.27,41.28,41.23,41.26,40227.0,38.7305,38.7399,38.6929,38.7211,40227.0
2020-11-06 11:45:00,41.25,41.31,41.24,41.27,43638.0,38.7117,38.768,38.7023,38.7305,43638.0
2020-11-06 11:50:00,41.27,41.33,41.26,41.27,31266.0,38.7305,38.7868,38.7211,38.7305,31266.0
2020-11-06 11:55:00,41.27,41.28,41.2,41.23,53899.0,38.7305,38.7399,38.6648,38.6929,53899.0
2020-11-06 12:00:00,41.23,41.27,41.2,41.21,47749.0,38.6929,38.7305,38.6648,38.6742,47749.0
2020-11-06 12:05:00,41.21,41.24,41.18,41.22,36713.0,38.6742,38.7023,38.646,38.6836,36713.0
2020-11-06 12:10:00,41.22,41.23,41.17,41.23,52705.0,38.6836,38.6929,38.6366,38.6929,52705.0
2020-11-06 12:15:00,41.22,41.29,41.18,41.26,45783.0,38.6836,38.7493,38.646,38.7211,45783.0
2020-11-06 12:20:00,41.26,41.32,41.24,41.27,25008.0,38.7211,38.7774,38.7023,38.7305,25008.0
2020-11-06 12:25:00,41.27,41.31,41.22,41.3,40011.0,38.7305,38.768,38.6836,38.7586,40011.0
2020-11-06 12:30:00,41.3,41.32,41.26,41.27,43319.0,38.7586,38.7774,38.7211,38.7305,43319.0
2020-11-06 12:35:00,41.27,41.3,41.24,41.25,36514.0,38.7305,38.7586,38.7023,38.7117,36514.0
2020-11-06 12:40:00,41.25,41.27,41.22,41.25,27751.0,38.7117,38.7305,38.6836,38.7117,27751.0
2020-11-06 12:45:00,41.25,41.29,41.22,41.24,49974.0,38.7117,38.7493,38.6836,38.7023,49974.0
2020-11-06 12:50:00,41.25,41.3,41.24,41.27,55839.0,38.7117,38.7586,38.7023,38.7305,55839.0
2020-11-06 12:55:00,41.27,41.29,41.19,41.21,28529.0,38.7305,38.7493,38.6554,38.6742,28529.0
2020-11-06 13:00:00,41.22,41.23,41.19,41.19,22771.0,38.6836,38.6929,38.6554,38.6554,22771.0
2020-11-06 13:05:00,41.19,41.2,41.12,41.17,60317.0,38.6554,38.6648,38.5897,38.6366,60317.0
2020-11-06 13:10:00,41.16,41.26,41.16,41.21,37072.0,38.6273,38.7211,38.6273,38.6742,37072.0
2020-11-06 13:15:00,41.21,41.24,41.18,41.22,45615.0,38.6742,38.7023,38.646,38.6836,45615.0
2020-11-06 13:20:00,41.21,41.23,41.15,41.15,25602.0,38.6742,38.6929,38.6179,38.6179,25602.0
2020-11-06 13:25:00,41.15,41.35,41.15,41.34,72336.0,38.6179,38.8056,38.6179,38.7962,72336.0
2020-11-06 13:30:00,41.34,41.39,41.33,41.36,78934.0,38.7962,38.8431,38.7868,38.8149,78934.0
2020-11-06 13:35:00,41.36,41.4,41.35,41.36,54032.0,38.8149,38.8525,38.8056,38.8149,54032.0
2020-11-06 13:40:00,41.36,41.37,41.34,41.35,29252.0,38.8149,38.8243,38.7962,38.8056,29252.0
2020-11-06 13:45:00,41.36,41.39,41.34,41.35,41245.0,38.8149,38.8431,38.7962,38.8056,41245.0
2020-11-06 13:50:00,41.34,41.38,41.34,41.37,34016.0,38.7962,38.8337,38.7962,38.8243,34016.0
2020-11-06 13:55:00,41.37,41.39,41.34,41.37,43343.0,38.8243,38.8431,38.7962,38.8243,43343.0
2020-11-06 14:00:00,41.38,41.4,41.32,41.34,39240.0,38.8337,38.8525,38.7774,38.7962,39240.0
2020-11-06 14:05:00,41.35,41.35,41.26,41.27,32915.0,38.8056,38.8056,38.7211,38.7305,32915.0
2020-11-06 14:10:00,41.27,41.27,41.22,41.23,22335.0,38.7305,38.7305,38.6836,38.6929,22335.0
2020-11-06 14:15:00,41.23,41.25,41.18,41.21,33062.0,38.6929,38.7117,38.646,38.6742,33062.0
2020-11-06 14:20:00,41.21,41.22,41.19,41.2,25257.0,38.6742,38.6836,38.6554,38.6648,25257.0
2020-11-06 14:25:00,41.19,41.22,41.15,41.19,28469.0,38.6554,38.6836,38.6179,38.6554,28469.0
2020-11-06 14:30:00,41.19,41.19,41.09,41.09,51462.0,38.6554,38.6554,38.5616,38.5616,51462.0
2020-11-06 14:35:00,41.09,41.12,41.06,41.09,48428.0,38.5616,38.5897,38.5334,38.5616,48428.0
2020-11-06 14:40:00,41.09,41.12,41.07,41.08,25908.0,38.5616,38.5897,38.5428,38.5522,25908.0
2020-11-06 14:45:00,41.08,41.09,41.04,41.04,42019.0,38.5522,38.5616,38.5146,38.5146,42019.0
2020-11-06 14:50:00,41.05,41.1,41.04,41.09,42098.0,38.524,38.5709,38.5146,38.5616,42098.0
2020-11-06 14:55:00,41.08,41.11,41.03,41.05,62826.0,38.5522,38.5803,38.5053,38.524,62826.0
2020-11-06 15:00:00,41.05,41.06,40.99,41.0,46024.0,38.524,38.5334,38.4677,38.4771,46024.0
2020-11-06 15:05:00,41.0,41.03,40.99,41.0,55227.0,38.4771,38.5053,38.4677,38.4771,55227.0
2020-11-06 15:10:00,41.0,41.05,40.98,41.02,51897.0,38.4771,38.524,38.4583,38.4959,51897.0
2020-11-06 15:15:00,41.03,41.05,40.99,41.02,60496.0,38.5053,38.524,38.4677,38.4959,60496.0
2020-11-06 15:20:00,41.02,41.03,40.98,41.0,55257.0,38.4959,38.5053,38.4583,38.4771,55257.0
2020-11-06 15:25:00,41.0,41.1,40.99,41.09,60583.0,38.4771,38.5709,38.4677,38.5616,60583.0
2020-11-06 15:30:00,41.09,41.18,41.07,41.18,77402.0,38.5616,38.646,38.5428,38.646,77402.0
2020-11-06 15:35:00,41.18,41.28,41.17,41.27,89206.0,38.646,38.7399,38.6366,38.7305,89206.0
2020-11-06 15:40:00,41.26,41.34,41.25,41.34,98056.0,38.7211,38.7962,38.7117,38.7962,98056.0
2020-11-06 15:45:00,41.34,41.41,41.34,41.4,118717.0,38.7962,38.8619,38.7962,38.8525,118717.0
2020-11-06 15:50:00,41.41,41.43,41.31,41.32,216979.0,38.8619,38.8806,38.768,38.7774,216979.0
2020-11-06 15:55:00,41.32,41.32,41.08,41.13,515504.0,38.7774,38.7774,38.5522,38.5991,515504.0
2020-11-09 09:30:00,45.19,45.89,45.17,45.84,601399.0,42.4093,43.0662,42.3905,43.0193,601399.0
2020-11-09 09:35:00,45.84,45.84,45.01,45.14,317926.0,43.0193,43.0193,42.2403,42.3623,317926.0
2020-11-09 09:40:00,45.14,45.22,44.89,45.09,248491.0,42.3623,42.4374,42.1277,42.3154,248491.0
2020-11-09 09:45:00,45.08,45.23,44.99,45.03,150689.0,42.306,42.4468,42.2216,42.2591,150689.0
2020-11-09 09:50:00,45.05,45.3,45.0,45.15,134647.0,42.2779,42.5125,42.231,42.3717,134647.0
2020-11-09 09:55:00,45.15,45.19,44.91,45.02,180034.0,42.3717,42.4093,42.1465,42.2497,180034.0
2020-11-09 10:00:00,45.03,45.32,45.02,45.31,176133.0,42.2591,42.5313,42.2497,42.5219,176133.0
2020-11-09 10:05:00,45.31,45.37,44.9,44.96,170247.0,42.5219,42.5782,42.1371,42.1934,170247.0
2020-11-09 10:10:00,44.94,45.11,44.92,44.98,149103.0,42.1747,42.3342,42.1559,42.2122,149103.0
2020-11-09 10:15:00,44.99,45.29,44.92,45.26,176596.0,42.2216,42.5031,42.1559,42.475,176596.0
2020-11-09 10:20:00,45.25,45.32,45.1,45.11,287641.0,42.4656,42.5313,42.3248,42.3342,287641.0
2020-11-09 10:25:00,45.11,45.19,44.96,44.97,188525.0,42.3342,42.4093,42.1934,42.2028,188525.0
2020-11-09 10:30:00,44.97,45.04,44.84,44.85,190564.0,42.2028,42.2685,42.0808,42.0902,190564.0
2020-11-09 10:35:00,44.84,44.85,44.47,44.5,161348.0,42.0808,42.0902,41.7336,41.7617,161348.0
2020-11-09 10:40:00,44.5,44.6,44.42,44.48,132781.0,41.7617,41.8556,41.6866,41.743,132781.0
2020-11-09 10:45:00,44.48,44.5,44.26,44.49,168247.0,41.743,41.7617,41.5365,41.7523,168247.0
2020-11-09 10:50:00,44.5,44.59,44.4,44.58,113080.0,41.7617,41.8462,41.6679,41.8368,113080.0
2020-11-09 10:55:00,44.59,44.67,44.44,44.67,112220.0,41.8462,41.9213,41.7054,41.9213,112220.0
2020-11-09 11:00:00,44.67,44.71,44.07,44.08,166322.0,41.9213,41.9588,41.3582,41.3676,166322.0
2020-11-09 11:05:00,44.09,44.34,44.08,44.28,184611.0,41.377,41.6116,41.3676,41.5553,184611.0
2020-11-09 11:10:00,44.28,44.29,43.99,44.12,243234.0,41.5553,41.5646,41.2831,41.4051,243234.0
2020-11-09 11:15:00,44.12,44.37,43.96,44.02,200802.0,41.4051,41.6397,41.255,41.3113,200802.0
2020-11-09 11:20:00,44.01,44.15,43.96,44.08,157401.0,41.3019,41.4333,41.255,41.3676,157401.0
2020-11-09 11:25:00,44.07,44.11,43.96,43.98,142852.0,41.3582,41.3957,41.255,41.2737,142852.0
2020-11-09 11:30:00,43.98,43.99,43.76,43.81,227973.0,41.2737,41.2831,41.0673,41.1142,227973.0
2020-11-09 11:35:00,43.81,44.1,43.79,44.08,146269.0,41.1142,41.3863,41.0954,41.3676,146269.0
2020-11-09 11:40:00,44.09,44.18,44.01,44.07,102492.0,41.377,41.4614,41.3019,41.3582,102492.0
2020-11-09 11:45:00,44.07,44.07,43.95,43.97,88438.0,41.3582,41.3582,41.2456,41.2643,88438.0
2020-11-09 11:50:00,43.97,44.23,43.92,44.2,104767.0,41.2643,41.5083,41.2174,41.4802,104767.0
2020-11-09 11:55:00,44.19,44.35,44.19,44.34,67945.0,41.4708,41.621,41.4708,41.6116,67945.0
2020-11-09 12:00:00,44.34,44.39,44.27,44.33,64694.0,41.6116,41.6585,41.5459,41.6022,64694.0
2020-11-09 12:05:00,44.32,44.45,44.29,44.41,83636.0,41.5928,41.7148,41.5646,41.6773,83636.0
2020-11-09 12:10:00,44.42,44.43,44.33,44.4,63491.0,41.6866,41.696,41.6022,41.6679,63491.0
2020-11-09 12:15:00,44.4,44.42,44.31,44.35,76804.0,41.6679,41.6866,41.5834,41.621,76804.0
2020-11-09 12:20:00,44.37,44.56,44.37,44.53,50741.0,41.6397,41.818,41.6397,41.7899,50741.0
2020-11-09 12:25:00,44.53,44.7,44.53,44.68,79674.0,41.7899,41.9494,41.7899,41.9307,79674.0
2020-11-09 12:30:00,44.69,44.71,44.56,44.66,88080.0,41.94,41.9588,41.818,41.9119,88080.0
2020-11-09 12:35:00,44.65,44.79,44.63,44.78,69478.0,41.9025,42.0339,41.8837,42.0245,69478.0
2020-11-09 12:40:00,44.78,44.85,44.71,44.83,70629.0,42.0245,42.0902,41.9588,42.0714,70629.0
2020-11-09 12:45:00,44.84,44.86,44.75,44.83,56440.0,42.0808,42.0996,41.9963,42.0714,56440.0
2020-11-09 12:50:00,44.84,44.84,44.75,44.8,77269.0,42.0808,42.0808,41.9963,42.0433,77269.0
2020-11-09 12:55:00,44.8,44.9,44.75,44.89,51003.0,42.0433,42.1371,41.9963,42.1277,51003.0
2020-11-09 13:00:00,44.89,44.97,44.85,44.91,94220.0,42.1277,42.2028,42.0902,42.1465,94220.0
2020-11-09 13:05:00,44.91,45.1,44.9,45.08,92163.0,42.1465,42.3248,42.1371,42.306,92163.0
2020-11-09 13:10:00,45.08,45.14,45.02,45.13,85486.0,42.306,42.3623,42.2497,42.353,85486.0
2020-11-09 13:15:00,45.14,45.15,45.02,45.1,69297.0,42.3623,42.3717,42.2497,42.3248,69297.0
2020-11-09 13:20:00,45.11,45.12,45.02,45.1,61867.0,42.3342,42.3436,42.2497,42.3248,61867.0
2020-11-09 13:25:00,45.11,45.24,45.1,45.24,70834.0,42.3342,42.4562,42.3248,42.4562,70834.0
2020-11-09 13:30:00,45.25,45.27,45.16,45.23,95896.0,42.4656,42.4843,42.3811,42.4468,95896.0
2020-11-09 13:35:00,45.22,45.27,45.09,45.11,90899.0,42.4374,42.4843,42.3154,42.3342,90899.0
2020-11-09 13:40:00,45.1,45.22,45.01,45.2,81036.0,42.3248,42.4374,42.2403,42.4187,81036.0
2020-11-09 13:45:00,45.2,45.3,45.2,45.27,67312.0,42.4187,42.5125,42.4187,42.4843,67312.0
2020-11-09 13:50:00,45.27,45.29,45.17,45.27,72574.0,42.4843,42.5031,42.3905,42.4843,72574.0
2020-11-09 13:55:00,45.28,45.37,45.27,45.34,74166.0,42.4937,42.5782,42.4843,42.55,74166.0
2020-11-09 14:00:00,45.34,45.42,45.29,45.32,81471.0,42.55,42.6251,42.5031,42.5313,81471.0
2020-11-09 14:05:00,45.32,45.43,45.29,45.3,87917.0,42.5313,42.6345,42.5031,42.5125,87917.0
2020-11-09 14:10:00,45.3,45.35,45.21,45.3,74022.0,42.5125,42.5594,42.428,42.5125,74022.0
2020-11-09 14:15:00,45.31,45.4,45.26,45.36,60671.0,42.5219,42.6063,42.475,42.5688,60671.0
2020-11-09 14:20:00,45.35,45.36,45.21,45.29,78499.0,42.5594,42.5688,42.428,42.5031,78499.0
2020-11-09 14:25:00,45.29,45.36,45.28,45.32,57154.0,42.5031,42.5688,42.4937,42.5313,57154.0
2020-11-09 14:30:00,45.32,45.32,45.18,45.22,82902.0,42.5313,42.5313,42.3999,42.4374,82902.0
2020-11-09 14:35:00,45.21,45.38,45.21,45.34,60297.0,42.428,42.5876,42.428,42.55,60297.0
2020-11-09 14:40:00,45.34,45.37,45.23,45.3,71594.0,42.55,42.5782,42.4468,42.5125,71594.0
2020-11-09 14:45:00,45.29,45.32,45.2,45.22,74660.0,42.5031,42.5313,42.4187,42.4374,74660.0
2020-11-09 14:50:00,45.23,45.24,45.09,45.11,98194.0,42.4468,42.4562,42.3154,42.3342,98194.0
2020-11-09 14:55:00,45.12,45.14,45.05,45.09,149699.0,42.3436,42.3623,42.2779,42.3154,149699.0
2020-11-09 15:00:00,45.08,45.1,45.02,45.07,85842.0,42.306,42.3248,42.2497,42.2967,85842.0
2020-11-09 15:05:00,45.08,45.08,45.0,45.04,105393.0,42.306,42.306,42.231,42.2685,105393.0
2020-11-09 15:10:00,45.05,45.07,44.96,45.0,103121.0,42.2779,42.2967,42.1934,42.231,103121.0
2020-11-09 15:15:00,45.0,45.19,45.0,45.1,97908.0,42.231,42.4093,42.231,42.3248,97908.0
2020-11-09 15:20:00,45.1,45.11,45.01,45.1,105807.0,42.3248,42.3342,42.2403,42.3248,105807.0
2020-11-09 15:25:00,45.1,45.12,44.84,44.91,172005.0,42.3248,42.3436,42.0808,42.1465,172005.0
2020-11-09 15:30:00,44.92,45.1,44.92,45.01,170465.0,42.1559,42.3248,42.1559,42.2403,170465.0
2020-11-09 15:35:00,45.02,45.34,45.02,45.32,239996.0,42.2497,42.55,42.2497,42.5313,239996.0
2020-11-09 15:40:00,45.32,45.33,45.12,45.18,192672.0,42.5313,42.5407,42.3436,42.3999,192672.0
2020-11-09 15:45:00,45.18,45.24,45.13,45.23,237229.0,42.3999,42.4562,42.353,42.4468,237229.0
2020-11-09 15:50:00,45.23,45.25,45.05,45.06,439253.0,42.4468,42.4656,42.2779,42.2873,439253.0
2020-11-09 15:55:00,45.07,45.08,44.88,44.96,939440.0,42.2967,42.306,42.1183,42.1934,939440.0
2020-11-10 09:30:00,45.21,45.27,44.95,45.15,370984.0,42.428,42.4843,42.184,42.3717,370984.0
2020-11-10 09:35:00,45.15,45.16,44.89,45.13,184009.0,42.3717,42.3811,42.1277,42.353,184009.0
2020-11-10 09:40:00,45.11,45.17,44.87,45.03,169020.0,42.3342,42.3905,42.109,42.2591,169020.0
2020-11-10 09:45:00,45.03,45.28,45.01,45.22,117369.0,42.2591,42.4937,42.2403,42.4374,117369.0
2020-11-10 09:50:00,45.22,45.22,45.07,45.09,79968.0,42.4374,42.4374,42.2967,42.3154,79968.0
2020-11-10 09:55:00,45.08,45.39,45.07,45.38,101963.0,42.306,42.597,42.2967,42.5876,101963.0
2020-11-10 10:00:00,45.37,45.77,45.34,45.73,176583.0,42.5782,42.9536,42.55,42.916,176583.0
2020-11-10 10:05:00,45.73,45.73,45.5,45.59,88558.0,42.916,42.916,42.7002,42.7847,88558.0
2020-11-10 10:10:00,45.58,45.7,45.53,45.67,81113.0,42.7753,42.8879,42.7283,42.8597,81113.0
2020-11-10 10:15:00,45.67,45.75,45.59,45.65,162974.0,42.8597,42.9348,42.7847,42.841,162974.0
2020-11-10 10:20:00,45.64,45.64,45.31,45.38,88840.0,42.8316,42.8316,42.5219,42.5876,88840.0
2020-11-10 10:25:00,45.36,45.39,45.27,45.3,65223.0,42.5688,42.597,42.4843,42.5125,65223.0
2020-11-10 10:30:00,45.31,45.33,45.06,45.08,65028.0,42.5219,42.5407,42.2873,42.306,65028.0
2020-11-10 10:35:00,45.08,45.13,45.03,45.11,133363.0,42.306,42.353,42.2591,42.3342,133363.0
2020-11-10 10:40:00,45.11,45.24,45.09,45.24,78168.0,42.3342,42.4562,42.3154,42.4562,78168.0
2020-11-10 10:45:00,45.23,45.36,45.2,45.33,69362.0,42.4468,42.5688,42.4187,42.5407,69362.0
2020-11-10 10:50:00,45.33,45.38,45.24,45.32,47832.0,42.5407,42.5876,42.4562,42.5313,47832.0
2020-11-10 10:55:00,45.33,45.38,45.31,45.34,54427.0,42.5407,42.5876,42.5219,42.55,54427.0
2020-11-10 11:00:00,45.34,45.46,45.33,45.45,52388.0,42.55,42.6627,42.5407,42.6533,52388.0
2020-11-10 11:05:00,45.45,45.51,45.38,45.48,62638.0,42.6533,42.7096,42.5876,42.6814,62638.0
2020-11-10 11:10:00,45.47,45.59,45.46,45.54,70747.0,42.672,42.7847,42.6627,42.7377,70747.0
2020-11-10 11:15:00,45.54,45.59,45.48,45.54,46465.0,42.7377,42.7847,42.6814,42.7377,46465.0
2020-11-10 11:20:00,45.54,45.55,45.46,45.51,57414.0,42.7377,42.7471,42.6627,42.7096,57414.0
2020-11-10 11:25:00,45.52,45.69,45.52,45.62,71785.0,42.719,42.8785,42.719,42.8128,71785.0
2020-11-10 11:30:00,45.61,45.65,45.53,45.56,65677.0,42.8034,42.841,42.7283,42.7565,65677.0
2020-11-10 11:35:00,45.56,45.58,45.49,45.52,70055.0,42.7565,42.7753,42.6908,42.719,70055.0
2020-11-10 11:40:00,45.53,45.6,45.49,45.54,89382.0,42.7283,42.794,42.6908,42.7377,89382.0
2020-11-10 11:45:00,45.53,45.63,45.4,45.43,59351.0,42.7283,42.8222,42.6063,42.6345,59351.0
2020-11-10 11:50:00,45.42,45.5,45.41,45.44,35831.0,42.6251,42.7002,42.6157,42.6439,35831.0
2020-11-10 11:55:00,45.44,45.48,45.36,45.37,39173.0,42.6439,42.6814,42.5688,42.5782,39173.0
2020-11-10 12:00:00,45.37,45.49,45.33,45.48,51924.0,42.5782,42.6908,42.5407,42.6814,51924.0
2020-11-10 12:05:00,45.48,45.52,45.42,45.44,27802.0,42.6814,42.719,42.6251,42.6439,27802.0
2020-11-10 12:10:00,45.44,45.49,45.42,45.48,22987.0,42.6439,42.6908,42.6251,42.6814,22987.0
2020-11-10 12:15:00,45.49,45.51,45.42,45.49,45423.0,42.6908,42.7096,42.6251,42.6908,45423.0
2020-11-10 12:20:00,45.48,45.58,45.48,45.57,28725.0,42.6814,42.7753,42.6814,42.7659,28725.0
2020-11-10 12:25:00,45.56,45.68,45.53,45.67,44154.0,42.7565,42.8691,42.7283,42.8597,44154.0
2020-11-10 12:30:00,45.68,45.73,45.67,45.7,35312.0,42.8691,42.916,42.8597,42.8879,35312.0
2020-11-10 12:35:00,45.7,45.73,45.67,45.67,98411.0,42.8879,42.916,42.8597,42.8597,98411.0
2020-11-10 12:40:00,45.66,45.71,45.66,45.69,35623.0,42.8503,42.8973,42.8503,42.8785,35623.0
2020-11-10 12:45:00,45.69,45.85,45.69,45.82,32729.0,42.8785,43.0287,42.8785,43.0005,32729.0
2020-11-10 12:50:00,45.82,45.86,45.78,45.82,119285.0,43.0005,43.038,42.963,43.0005,119285.0
2020-11-10 12:55:00,45.81,45.83,45.68,45.71,37648.0,42.9911,43.0099,42.8691,42.8973,37648.0
2020-11-10 13:00:00,45.71,45.74,45.66,45.72,44087.0,42.8973,42.9254,42.8503,42.9067,44087.0
2020-11-10 13:05:00,45.71,45.8,45.7,45.79,31304.0,42.8973,42.9817,42.8879,42.9723,31304.0
2020-11-10 13:10:00,45.8,45.82,45.71,45.72,51708.0,42.9817,43.0005,42.8973,42.9067,51708.0
2020-11-10 13:15:00,45.72,45.78,45.63,45.68,59848.0,42.9067,42.963,42.8222,42.8691,59848.0
2020-11-10 13:20:00,45.67,45.69,45.54,45.56,47361.0,42.8597,42.8785,42.7377,42.7565,47361.0
2020-11-10 13:25:00,45.55,45.57,45.51,45.54,40470.0,42.7471,42.7659,42.7096,42.7377,40470.0
2020-11-10 13:30:00,45.53,45.54,45.43,45.46,34495.0,42.7283,42.7377,42.6345,42.6627,34495.0
2020-11-10 13:35:00,45.46,45.65,45.46,45.64,47744.0,42.6627,42.841,42.6627,42.8316,47744.0
2020-11-10 13:40:00,45.65,45.66,45.61,45.66,44999.0,42.841,42.8503,42.8034,42.8503,44999.0
2020-11-10 13:45:00,45.66,45.72,45.65,45.72,49871.0,42.8503,42.9067,42.841,42.9067,49871.0
2020-11-10 13:50:00,45.72,45.79,45.7,45.75,46869.0,42.9067,42.9723,42.8879,42.9348,46869.0
2020-11-10 13:55:00,45.75,45.79,45.71,45.78,49906.0,42.9348,42.9723,42.8973,42.963,49906.0
2020-11-10 14:00:00,45.78,45.8,45.73,45.77,45927.0,42.963,42.9817,42.916,42.9536,45927.0
2020-11-10 14:05:00,45.77,45.81,45.75,45.8,68542.0,42.9536,42.9911,42.9348,42.9817,68542.0
2020-11-10 14:10:00,45.8,45.86,45.74,45.86,84745.0,42.9817,43.038,42.9254,43.038,84745.0
2020-11-10 14:15:00,45.85,45.87,45.74,45.79,45416.0,43.0287,43.0474,42.9254,42.9723,45416.0
2020-11-10 14:20:00,45.79,45.92,45.75,45.91,74710.0,42.9723,43.0943,42.9348,43.085,74710.0
2020-11-10 14:25:00,45.91,45.96,45.79,45.84,55072.0,43.085,43.1319,42.9723,43.0193,55072.0
2020-11-10 14:30:00,45.83,45.95,45.82,45.91,52280.0,43.0099,43.1225,43.0005,43.085,52280.0
2020-11-10 14:35:00,45.9,45.94,45.81,45.89,65917.0,43.0756,43.1131,42.9911,43.0662,65917.0
2020-11-10 14:40:00,45.9,45.96,45.79,45.85,97386.0,43.0756,43.1319,42.9723,43.0287,97386.0
2020-11-10 14:45:00,45.85,45.93,45.82,45.9,99642.0,43.0287,43.1037,43.0005,43.0756,99642.0
2020-11-10 14:50:00,45.9,45.96,45.88,45.95,98906.0,43.0756,43.1319,43.0568,43.1225,98906.0
2020-11-10 14:55:00,45.95,46.04,45.93,46.01,143222.0,43.1225,43.207,43.1037,43.1788,143222.0
2020-11-10 15:00:00,46.0,46.04,45.93,45.94,129515.0,43.1694,43.207,43.1037,43.1131,129515.0
2020-11-10 15:05:00,45.94,46.05,45.93,46.03,215626.0,43.1131,43.2163,43.1037,43.1976,215626.0
2020-11-10 15:10:00,46.04,46.07,46.0,46.03,100369.0,43.207,43.2351,43.1694,43.1976,100369.0
2020-11-10 15:15:00,46.03,46.21,46.03,46.17,106539.0,43.1976,43.3665,43.1976,43.329,106539.0
2020-11-10 15:20:00,46.18,46.23,46.12,46.13,102131.0,43.3383,43.3853,43.282,43.2914,102131.0
2020-11-10 15:25:00,46.13,46.2,46.08,46.19,149086.0,43.2914,43.3571,43.2445,43.3477,149086.0
2020-11-10 15:30:00,46.19,46.19,46.08,46.09,118454.0,43.3477,43.3477,43.2445,43.2539,118454.0
2020-11-10 15:35:00,46.1,46.13,46.03,46.05,189733.0,43.2633,43.2914,43.1976,43.2163,189733.0
2020-11-10 15:40:00,46.05,46.25,46.05,46.23,345423.0,43.2163,43.404,43.2163,43.3853,345423.0
2020-11-10 15:45:00,46.24,46.25,46.1,46.13,281528.0,43.3947,43.404,43.2633,43.2914,281528.0
2020-11-10 15:50:00,46.14,46.41,46.13,46.32,592944.0,43.3008,43.5542,43.2914,43.4697,592944.0
2020-11-10 15:55:00,46.32,46.49,46.27,46.42,1175154.0,43.4697,43.6293,43.4228,43.5636,1175154.0
2020-11-11 09:30:00,47.45,47.48,46.86,46.93,637588.0,44.5302,44.5584,43.9765,44.0422,637588.0
2020-11-11 09:35:00,46.93,47.07,46.71,46.83,241705.0,44.0422,44.1736,43.8357,43.9484,241705.0
2020-11-11 09:40:00,46.83,46.86,46.33,46.35,219744.0,43.9484,43.9765,43.4791,43.4979,219744.0
2020-11-11 09:45:00,46.36,46.74,46.27,46.52,209075.0,43.5073,43.8639,43.4228,43.6574,209075.0
2020-11-11 09:50:00,46.52,46.68,46.46,46.53,172349.0,43.6574,43.8076,43.6011,43.6668,172349.0
2020-11-11 09:55:00,46.53,46.64,46.36,46.36,200527.0,43.6668,43.77,43.5073,43.5073,200527.0
2020-11-11 10:00:00,46.37,46.45,46.16,46.23,176768.0,43.5167,43.5917,43.3196,43.3853,176768.0
2020-11-11 10:05:00,46.23,46.36,46.13,46.3,319354.0,43.3853,43.5073,43.2914,43.451,319354.0
2020-11-11 10:10:00,46.3,46.37,46.27,46.3,378601.0,43.451,43.5167,43.4228,43.451,378601.0
2020-11-11 10:15:00,46.31,46.39,46.27,46.3,257287.0,43.4603,43.5354,43.4228,43.451,257287.0
2020-11-11 10:20:00,46.29,46.33,46.25,46.3,456756.0,43.4416,43.4791,43.404,43.451,456756.0
2020-11-11 10:25:00,46.31,46.55,46.31,46.54,341668.0,43.4603,43.6856,43.4603,43.6762,341668.0
2020-11-11 10:30:00,46.55,46.9,46.54,46.85,433437.0,43.6856,44.014,43.6762,43.9671,433437.0
2020-11-11 10:35:00,46.86,46.95,46.69,46.84,176410.0,43.9765,44.061,43.817,43.9577,176410.0
2020-11-11 10:40:00,46.85,46.94,46.82,46.9,151945.0,43.9671,44.0516,43.939,44.014,151945.0
2020-11-11 10:45:00,46.9,46.93,46.83,46.91,138285.0,44.014,44.0422,43.9484,44.0234,138285.0
2020-11-11 10:50:00,46.9,46.95,46.71,46.84,117012.0,44.014,44.061,43.8357,43.9577,117012.0
2020-11-11 10:55:00,46.83,46.97,46.81,46.92,112539.0,43.9484,44.0797,43.9296,44.0328,112539.0
2020-11-11 11:00:00,46.92,47.04,46.88,46.91,121467.0,44.0328,44.1454,43.9953,44.0234,121467.0
2020-11-11 11:05:00,46.91,47.01,46.89,46.95,80659.0,44.0234,44.1173,44.0047,44.061,80659.0
2020-11-11 11:10:00,46.96,47.01,46.82,46.86,237284.0,44.0704,44.1173,43.939,43.9765,237284.0
2020-11-11 11:15:00,46.86,47.03,46.86,47.03,96697.0,43.9765,44.136,43.9765,44.136,96697.0
2020-11-11 11:20:00,47.02,47.03,46.96,47.0,90426.0,44.1267,44.136,44.0704,44.1079,90426.0
2020-11-11 11:25:00,47.0,47.04,46.97,47.0,95547.0,44.1079,44.1454,44.0797,44.1079,95547.0
2020-11-11 11:30:00,47.0,47.09,46.98,47.05,79962.0,44.1079,44.1924,44.0891,44.1548,79962.0
2020-11-11 11:35:00,47.04,47.04,46.84,46.85,355637.0,44.1454,44.1454,43.9577,43.9671,355637.0
2020-11-11 11:40:00,46.84,47.0,46.81,47.0,184313.0,43.9577,44.1079,43.9296,44.1079,184313.0
2020-11-11 11:45:00,46.99,47.03,46.93,46.95,71968.0,44.0985,44.136,44.0422,44.061,71968.0
2020-11-11 11:50:00,46.94,46.95,46.81,46.83,92723.0,44.0516,44.061,43.9296,43.9484,92723.0
2020-11-11 11:55:00,46.83,46.87,46.79,46.8,70187.0,43.9484,43.9859,43.9108,43.9202,70187.0
2020-11-11 12:00:00,46.79,46.84,46.76,46.83,84125.0,43.9108,43.9577,43.8827,43.9484,84125.0
2020-11-11 12:05:00,46.84,46.94,46.8,46.92,68221.0,43.9577,44.0516,43.9202,44.0328,68221.0
2020-11-11 12:10:00,46.92,46.93,46.72,46.76,104902.0,44.0328,44.0422,43.8451,43.8827,104902.0
2020-11-11 12:15:00,46.75,46.82,46.69,46.71,70092.0,43.8733,43.939,43.817,43.8357,70092.0
2020-11-11 12:20:00,46.72,46.8,46.72,46.8,56865.0,43.8451,43.9202,43.8451,43.9202,56865.0
2020-11-11 12:25:00,46.79,46.86,46.79,46.82,72432.0,43.9108,43.9765,43.9108,43.939,72432.0
2020-11-11 12:30:00,46.83,46.87,46.76,46.87,86996.0,43.9484,43.9859,43.8827,43.9859,86996.0
2020-11-11 12:35:00,46.87,46.98,46.86,46.9,58394.0,43.9859,44.0891,43.9765,44.014,58394.0
2020-11-11 12:40:00,46.89,46.9,46.78,46.8,53925.0,44.0047,44.014,43.9014,43.9202,53925.0
2020-11-11 12:45:00,46.8,46.83,46.73,46.73,35333.0,43.9202,43.9484,43.8545,43.8545,35333.0
2020-11-11 12:50:00,46.73,46.75,46.67,46.71,51741.0,43.8545,43.8733,43.7982,43.8357,51741.0
2020-11-11 12:55:00,46.72,46.77,46.61,46.66,67282.0,43.8451,43.892,43.7419,43.7888,67282.0
2020-11-11 13:00:00,46.67,46.68,46.55,46.56,109735.0,43.7982,43.8076,43.6856,43.695,109735.0
2020-11-11 13:05:00,46.56,46.56,46.33,46.34,129801.0,43.695,43.695,43.4791,43.4885,129801.0
2020-11-11 13:10:00,46.34,46.34,46.25,46.31,109374.0,43.4885,43.4885,43.404,43.4603,109374.0
2020-11-11 13:15:00,46.3,46.33,46.15,46.16,387037.0,43.451,43.4791,43.3102,43.3196,387037.0
2020-11-11 13:20:00,46.16,46.29,46.13,46.21,227516.0,43.3196,43.4416,43.2914,43.3665,227516.0
2020-11-11 13:25:00,46.21,46.21,46.06,46.1,116991.0,43.3665,43.3665,43.2257,43.2633,116991.0
2020-11-11 13:30:00,46.09,46.13,46.03,46.07,131984.0,43.2539,43.2914,43.1976,43.2351,131984.0
2020-11-11 13:35:00,46.07,46.14,46.03,46.05,92464.0,43.2351,43.3008,43.1976,43.2163,92464.0
2020-11-11 13:40:00,46.05,46.14,46.04,46.07,50444.0,43.2163,43.3008,43.207,43.2351,50444.0
2020-11-11 13:45:00,46.08,46.12,46.06,46.11,69699.0,43.2445,43.282,43.2257,43.2727,69699.0
2020-11-11 13:50:00,46.11,46.16,46.07,46.08,275894.0,43.2727,43.3196,43.2351,43.2445,275894.0
2020-11-11 13:55:00,46.09,46.09,45.9,45.93,63312.0,43.2539,43.2539,43.0756,43.1037,63312.0
2020-11-11 14:00:00,45.92,46.11,45.92,46.11,74813.0,43.0943,43.2727,43.0943,43.2727,74813.0
2020-11-11 14:05:00,46.1,46.14,46.06,46.07,104047.0,43.2633,43.3008,43.2257,43.2351,104047.0
2020-11-11 14:10:00,46.07,46.13,46.02,46.13,51221.0,43.2351,43.2914,43.1882,43.2914,51221.0
2020-11-11 14:15:00,46.12,46.21,46.12,46.13,56299.0,43.282,43.3665,43.282,43.2914,56299.0
2020-11-11 14:20:00,46.12,46.13,46.04,46.08,57108.0,43.282,43.2914,43.207,43.2445,57108.0
2020-11-11 14:25:00,46.08,46.09,45.91,45.91,40923.0,43.2445,43.2539,43.085,43.085,40923.0
2020-11-11 14:30:00,45.92,46.07,45.91,46.0,84368.0,43.0943,43.2351,43.085,43.1694,84368.0
2020-11-11 14:35:00,46.0,46.07,45.99,46.01,184635.0,43.1694,43.2351,43.16,43.1788,184635.0
2020-11-11 14:40:00,46.0,46.0,45.9,45.97,59179.0,43.1694,43.1694,43.0756,43.1413,59179.0
2020-11-11 14:45:00,45.97,46.03,45.89,45.94,75430.0,43.1413,43.1976,43.0662,43.1131,75430.0
2020-11-11 14:50:00,45.95,46.09,45.9,46.07,76301.0,43.1225,43.2539,43.0756,43.2351,76301.0
2020-11-11 14:55:00,46.07,46.14,46.06,46.11,51940.0,43.2351,43.3008,43.2257,43.2727,51940.0
2020-11-11 15:00:00,46.11,46.13,46.04,46.06,59158.0,43.2727,43.2914,43.207,43.2257,59158.0
2020-11-11 15:05:00,46.05,46.14,46.05,46.12,59242.0,43.2163,43.3008,43.2163,43.282,59242.0
2020-11-11 15:10:00,46.12,46.15,46.07,46.15,76856.0,43.282,43.3102,43.2351,43.3102,76856.0
2020-11-11 15:15:00,46.14,46.18,46.1,46.16,79280.0,43.3008,43.3383,43.2633,43.3196,79280.0
2020-11-11 15:20:00,46.16,46.17,46.07,46.1,99614.0,43.3196,43.329,43.2351,43.2633,99614.0
2020-11-11 15:25:00,46.11,46.13,46.03,46.05,170054.0,43.2727,43.2914,43.1976,43.2163,170054.0
2020-11-11 15:30:00,46.05,46.1,46.0,46.08,191291.0,43.2163,43.2633,43.1694,43.2445,191291.0
2020-11-11 15:35:00,46.08,46.1,46.01,46.07,178150.0,43.2445,43.2633,43.1788,43.2351,178150.0
2020-11-11 15:40:00,46.06,46.09,46.01,46.06,104308.0,43.2257,43.2539,43.1788,43.2257,104308.0
2020-11-11 15:45:00,46.05,46.26,46.0,46.25,254765.0,43.2163,43.4134,43.1694,43.404,254765.0
2020-11-11 15:50:00,46.26,46.36,46.17,46.32,374404.0,43.4134,43.5073,43.329,43.4697,374404.0
2020-11-11 15:55:00,46.3,46.32,46.19,46.26,577124.0,43.451,43.4697,43.3477,43.4134,577124.0
2020-11-12 09:30:00,45.4,45.5,45.09,45.22,167759.0,42.7778,42.8721,42.4857,42.6082,167759.0
2020-11-12 09:35:00,45.22,45.23,44.92,44.92,118453.0,42.6082,42.6177,42.3256,42.3256,118453.0
2020-11-12 09:40:00,44.92,45.03,44.6,44.7,212576.0,42.3256,42.4292,42.024,42.1183,212576.0
2020-11-12 09:45:00,44.72,44.93,44.65,44.66,202802.0,42.1371,42.335,42.0712,42.0806,202802.0
2020-11-12 09:50:00,44.68,44.74,44.52,44.74,206908.0,42.0994,42.156,41.9487,42.156,206908.0
2020-11-12 09:55:00,44.77,44.89,44.69,44.89,113704.0,42.1842,42.2973,42.1088,42.2973,113704.0
2020-11-12 10:00:00,44.88,45.0,44.76,44.97,148246.0,42.2879,42.4009,42.1748,42.3727,148246.0
2020-11-12 10:05:00,44.97,44.97,44.83,44.87,78024.0,42.3727,42.3727,42.2408,42.2784,78024.0
2020-11-12 10:10:00,44.87,44.92,44.69,44.73,181893.0,42.2784,42.3256,42.1088,42.1465,181893.0
2020-11-12 10:15:00,44.73,44.9,44.69,44.87,135788.0,42.1465,42.3067,42.1088,42.2784,135788.0
2020-11-12 10:20:00,44.86,44.86,44.63,44.64,82210.0,42.269,42.269,42.0523,42.0617,82210.0
2020-11-12 10:25:00,44.64,44.71,44.59,44.68,67089.0,42.0617,42.1277,42.0146,42.0994,67089.0
2020-11-12 10:30:00,44.68,44.71,44.6,44.66,93645.0,42.0994,42.1277,42.024,42.0806,93645.0
2020-11-12 10:35:00,44.66,44.77,44.65,44.71,72562.0,42.0806,42.1842,42.0712,42.1277,72562.0
2020-11-12 10:40:00,44.72,44.83,44.71,44.82,56137.0,42.1371,42.2408,42.1277,42.2313,56137.0
2020-11-12 10:45:00,44.82,44.84,44.74,44.75,41992.0,42.2313,42.2502,42.156,42.1654,41992.0
2020-11-12 10:50:00,44.73,44.82,44.65,44.82,36557.0,42.1465,42.2313,42.0712,42.2313,36557.0
2020-11-12 10:55:00,44.82,44.84,44.78,44.8,40025.0,42.2313,42.2502,42.1936,42.2125,40025.0
2020-11-12 11:00:00,44.79,44.83,44.71,44.82,46176.0,42.2031,42.2408,42.1277,42.2313,46176.0
2020-11-12 11:05:00,44.81,44.86,44.76,44.77,71825.0,42.2219,42.269,42.1748,42.1842,71825.0
2020-11-12 11:10:00,44.77,44.77,44.67,44.7,76448.0,42.1842,42.1842,42.09,42.1183,76448.0
2020-11-12 11:15:00,44.69,44.7,44.57,44.62,63228.0,42.1088,42.1183,41.9958,42.0429,63228.0
2020-11-12 11:20:00,44.62,44.67,44.6,44.66,63216.0,42.0429,42.09,42.024,42.0806,63216.0
2020-11-12 11:25:00,44.66,44.67,44.48,44.49,136518.0,42.0806,42.09,41.911,41.9204,136518.0
2020-11-12 11:30:00,44.48,44.62,44.48,44.54,90068.0,41.911,42.0429,41.911,41.9675,90068.0
2020-11-12 11:35:00,44.53,44.62,44.52,44.57,53293.0,41.9581,42.0429,41.9487,41.9958,53293.0
2020-11-12 11:40:00,44.57,44.6,44.54,44.58,53467.0,41.9958,42.024,41.9675,42.0052,53467.0
2020-11-12 11:45:00,44.58,44.71,44.57,44.7,73938.0,42.0052,42.1277,41.9958,42.1183,73938.0
2020-11-12 11:50:00,44.7,44.72,44.54,44.55,78202.0,42.1183,42.1371,41.9675,41.9769,78202.0
2020-11-12 11:55:00,44.55,44.65,44.48,44.48,117526.0,41.9769,42.0712,41.911,41.911,117526.0
2020-11-12 12:00:00,44.48,44.51,44.37,44.39,132242.0,41.911,41.9392,41.8073,41.8262,132242.0
2020-11-12 12:05:00,44.39,44.44,44.37,44.42,77543.0,41.8262,41.8733,41.8073,41.8544,77543.0
2020-11-12 12:10:00,44.42,44.51,44.41,44.48,43592.0,41.8544,41.9392,41.845,41.911,43592.0
2020-11-12 12:15:00,44.48,44.62,44.48,44.59,49857.0,41.911,42.0429,41.911,42.0146,49857.0
2020-11-12 12:20:00,44.61,44.67,44.6,44.62,60272.0,42.0335,42.09,42.024,42.0429,60272.0
2020-11-12 12:25:00,44.61,44.62,44.52,44.53,85562.0,42.0335,42.0429,41.9487,41.9581,85562.0
2020-11-12 12:30:00,44.54,44.55,44.48,44.5,51727.0,41.9675,41.9769,41.911,41.9298,51727.0
2020-11-12 12:35:00,44.49,44.5,44.4,44.41,51051.0,41.9204,41.9298,41.8356,41.845,51051.0
2020-11-12 12:40:00,44.4,44.45,44.31,44.38,144453.0,41.8356,41.8827,41.7508,41.8168,144453.0
2020-11-12 12:45:00,44.39,44.43,44.35,44.36,62333.0,41.8262,41.8639,41.7885,41.7979,62333.0
2020-11-12 12:50:00,44.36,44.4,44.29,44.39,64073.0,41.7979,41.8356,41.7319,41.8262,64073.0
2020-11-12 12:55:00,44.4,44.46,44.39,44.4,27320.0,41.8356,41.8921,41.8262,41.8356,27320.0
2020-11-12 13:00:00,44.39,44.45,44.37,44.44,54134.0,41.8262,41.8827,41.8073,41.8733,54134.0
2020-11-12 13:05:00,44.45,44.45,44.33,44.39,33711.0,41.8827,41.8827,41.7696,41.8262,33711.0
2020-11-12 13:10:00,44.38,44.39,44.28,44.39,75231.0,41.8168,41.8262,41.7225,41.8262,75231.0
2020-11-12 13:15:00,44.39,44.39,44.26,44.36,108083.0,41.8262,41.8262,41.7037,41.7979,108083.0
2020-11-12 13:20:00,44.36,44.49,44.34,44.44,148233.0,41.7979,41.9204,41.7791,41.8733,148233.0
2020-11-12 13:25:00,44.44,44.52,44.42,44.47,105733.0,41.8733,41.9487,41.8544,41.9016,105733.0
2020-11-12 13:30:00,44.48,44.67,44.44,44.65,177503.0,41.911,42.09,41.8733,42.0712,177503.0
2020-11-12 13:35:00,44.64,44.72,44.63,44.69,62161.0,42.0617,42.1371,42.0523,42.1088,62161.0
2020-11-12 13:40:00,44.69,44.79,44.68,44.72,49926.0,42.1088,42.2031,42.0994,42.1371,49926.0
2020-11-12 13:45:00,44.71,44.76,44.68,44.75,59933.0,42.1277,42.1748,42.0994,42.1654,59933.0
2020-11-12 13:50:00,44.75,44.81,44.73,44.75,54649.0,42.1654,42.2219,42.1465,42.1654,54649.0
2020-11-12 13:55:00,44.74,44.78,44.69,44.78,32429.0,42.156,42.1936,42.1088,42.1936,32429.0
2020-11-12 14:00:00,44.77,44.84,44.73,44.77,62990.0,42.1842,42.2502,42.1465,42.1842,62990.0
2020-11-12 14:05:00,44.78,44.8,44.61,44.63,45221.0,42.1936,42.2125,42.0335,42.0523,45221.0
2020-11-12 14:10:00,44.63,44.68,44.6,44.6,41225.0,42.0523,42.0994,42.024,42.024,41225.0
2020-11-12 14:15:00,44.6,44.63,44.56,44.58,32996.0,42.024,42.0523,41.9864,42.0052,32996.0
2020-11-12 14:20:00,44.58,44.68,44.52,44.63,48829.0,42.0052,42.0994,41.9487,42.0523,48829.0
2020-11-12 14:25:00,44.63,44.66,44.59,44.62,27849.0,42.0523,42.0806,42.0146,42.0429,27849.0
2020-11-12 14:30:00,44.61,44.75,44.61,44.7,47239.0,42.0335,42.1654,42.0335,42.1183,47239.0
2020-11-12 14:35:00,44.69,44.71,44.57,44.59,39719.0,42.1088,42.1277,41.9958,42.0146,39719.0
2020-11-12 14:40:00,44.59,44.59,44.5,44.51,36421.0,42.0146,42.0146,41.9298,41.9392,36421.0
2020-11-12 14:45:00,44.51,44.55,44.44,44.47,34680.0,41.9392,41.9769,41.8733,41.9016,34680.0
2020-11-12 14:50:00,44.46,44.49,44.38,44.42,42254.0,41.8921,41.9204,41.8168,41.8544,42254.0
2020-11-12 14:55:00,44.41,44.45,44.35,44.4,56733.0,41.845,41.8827,41.7885,41.8356,56733.0
2020-11-12 15:00:00,44.4,44.45,44.39,44.39,64917.0,41.8356,41.8827,41.8262,41.8262,64917.0
2020-11-12 15:05:00,44.39,44.39,44.3,44.35,65870.0,41.8262,41.8262,41.7414,41.7885,65870.0
2020-11-12 15:10:00,44.36,44.42,44.35,44.38,68623.0,41.7979,41.8544,41.7885,41.8168,68623.0
2020-11-12 15:15:00,44.38,44.53,44.37,44.51,74523.0,41.8168,41.9581,41.8073,41.9392,74523.0
2020-11-12 15:20:00,44.51,44.52,44.46,44.47,75121.0,41.9392,41.9487,41.8921,41.9016,75121.0
2020-11-12 15:25:00,44.48,44.5,44.43,44.43,75765.0,41.911,41.9298,41.8639,41.8639,75765.0
2020-11-12 15:30:00,44.43,44.44,44.31,44.33,83099.0,41.8639,41.8733,41.7508,41.7696,83099.0
2020-11-12 15:35:00,44.32,44.54,44.31,44.54,79959.0,41.7602,41.9675,41.7508,41.9675,79959.0
2020-11-12 15:40:00,44.55,44.59,44.52,44.55,102012.0,41.9769,42.0146,41.9487,41.9769,102012.0
2020-11-12 15:45:00,44.54,44.58,44.42,44.5,142636.0,41.9675,42.0052,41.8544,41.9298,142636.0
2020-11-12 15:50:00,44.5,44.61,44.5,44.58,229541.0,41.9298,42.0335,41.9298,42.0052,229541.0
2020-11-12 15:55:00,44.57,44.77,44.54,44.72,503446.0,41.9958,42.1842,41.9675,42.1371,503446.0
2020-11-13 09:30:00,45.09,45.44,45.01,45.41,237733.0,42.4857,42.8155,42.4104,42.7873,237733.0
2020-11-13 09:35:00,45.4,45.45,45.18,45.25,138029.0,42.7778,42.825,42.5705,42.6365,138029.0
2020-11-13 09:40:00,45.24,45.32,45.17,45.22,96370.0,42.6271,42.7025,42.5611,42.6082,96370.0
2020-11-13 09:45:00,45.22,45.26,45.14,45.22,83859.0,42.6082,42.6459,42.5329,42.6082,83859.0
2020-11-13 09:50:00,45.23,45.32,45.12,45.21,133242.0,42.6177,42.7025,42.514,42.5988,133242.0
2020-11-13 09:55:00,45.21,45.3,45.12,45.25,104352.0,42.5988,42.6836,42.514,42.6365,104352.0
2020-11-13 10:00:00,45.26,45.35,45.17,45.27,71682.0,42.6459,42.7307,42.5611,42.6553,71682.0
2020-11-13 10:05:00,45.27,45.36,45.19,45.34,96641.0,42.6553,42.7401,42.58,42.7213,96641.0
2020-11-13 10:10:00,45.33,45.38,45.29,45.33,57949.0,42.7119,42.759,42.6742,42.7119,57949.0
2020-11-13 10:15:00,45.33,45.44,45.31,45.37,64868.0,42.7119,42.8155,42.693,42.7496,64868.0
2020-11-13 10:20:00,45.37,45.37,45.18,45.23,65336.0,42.7496,42.7496,42.5705,42.6177,65336.0
2020-11-13 10:25:00,45.23,45.33,45.19,45.31,62691.0,42.6177,42.7119,42.58,42.693,62691.0
2020-11-13 10:30:00,45.3,45.42,45.28,45.38,71636.0,42.6836,42.7967,42.6648,42.759,71636.0
2020-11-13 10:35:00,45.39,45.42,45.33,45.39,56707.0,42.7684,42.7967,42.7119,42.7684,56707.0
2020-11-13 10:40:00,45.39,45.42,45.34,45.35,31270.0,42.7684,42.7967,42.7213,42.7307,31270.0
2020-11-13 10:45:00,45.35,45.39,45.22,45.24,60472.0,42.7307,42.7684,42.6082,42.6271,60472.0
2020-11-13 10:50:00,45.23,45.27,45.18,45.23,38233.0,42.6177,42.6553,42.5705,42.6177,38233.0
2020-11-13 10:55:00,45.23,45.23,45.09,45.12,53316.0,42.6177,42.6177,42.4857,42.514,53316.0
2020-11-13 11:00:00,45.12,45.16,45.1,45.12,28326.0,42.514,42.5517,42.4952,42.514,28326.0
2020-11-13 11:05:00,45.12,45.13,45.05,45.11,53224.0,42.514,42.5234,42.4481,42.5046,53224.0
2020-11-13 11:10:00,45.11,45.14,45.03,45.13,35014.0,42.5046,42.5329,42.4292,42.5234,35014.0
2020-11-13 11:15:00,45.14,45.22,45.13,45.18,36531.0,42.5329,42.6082,42.5234,42.5705,36531.0
2020-11-13 11:20:00,45.19,45.22,45.15,45.15,30840.0,42.58,42.6082,42.5423,42.5423,30840.0
2020-11-13 11:25:00,45.15,45.25,45.05,45.24,55587.0,42.5423,42.6365,42.4481,42.6271,55587.0
2020-11-13 11:30:00,45.24,45.25,45.17,45.24,28443.0,42.6271,42.6365,42.5611,42.6271,28443.0
2020-11-13 11:35:00,45.23,45.34,45.23,45.33,44729.0,42.6177,42.7213,42.6177,42.7119,44729.0
2020-11-13 11:40:00,45.33,45.39,45.3,45.33,53128.0,42.7119,42.7684,42.6836,42.7119,53128.0
2020-11-13 11:45:00,45.32,45.38,45.25,45.26,60280.0,42.7025,42.759,42.6365,42.6459,60280.0
2020-11-13 11:50:00,45.26,45.28,45.19,45.25,30354.0,42.6459,42.6648,42.58,42.6365,30354.0
2020-11-13 11:55:00,45.25,45.28,45.21,45.24,45727.0,42.6365,42.6648,42.5988,42.6271,45727.0
2020-11-13 12:00:00,45.23,45.27,45.23,45.23,32737.0,42.6177,42.6553,42.6177,42.6177,32737.0
2020-11-13 12:05:00,45.22,45.26,45.21,45.23,19675.0,42.6082,42.6459,42.5988,42.6177,19675.0
2020-11-13 12:10:00,45.23,45.26,45.21,45.25,34804.0,42.6177,42.6459,42.5988,42.6365,34804.0
2020-11-13 12:15:00,45.25,45.25,45.17,45.17,21724.0,42.6365,42.6365,42.5611,42.5611,21724.0
2020-11-13 12:20:00,45.18,45.22,45.14,45.19,34867.0,42.5705,42.6082,42.5329,42.58,34867.0
2020-11-13 12:25:00,45.19,45.22,45.18,45.22,36477.0,42.58,42.6082,42.5705,42.6082,36477.0
2020-11-13 12:30:00,45.23,45.3,45.2,45.29,49367.0,42.6177,42.6836,42.5894,42.6742,49367.0
2020-11-13 12:35:00,45.29,45.32,45.27,45.28,29424.0,42.6742,42.7025,42.6553,42.6648,29424.0
2020-11-13 12:40:00,45.28,45.31,45.26,45.28,30943.0,42.6648,42.693,42.6459,42.6648,30943.0
2020-11-13 12:45:00,45.28,45.32,45.16,45.19,50664.0,42.6648,42.7025,42.5517,42.58,50664.0
2020-11-13 12:50:00,45.19,45.28,45.18,45.23,30832.0,42.58,42.6648,42.5705,42.6177,30832.0
2020-11-13 12:55:00,45.23,45.27,45.23,45.25,38567.0,42.6177,42.6553,42.6177,42.6365,38567.0
2020-11-13 13:00:00,45.25,45.27,45.18,45.22,27422.0,42.6365,42.6553,42.5705,42.6082,27422.0
2020-11-13 13:05:00,45.22,45.25,45.2,45.23,48892.0,42.6082,42.6365,42.5894,42.6177,48892.0
2020-11-13 13:10:00,45.23,45.26,45.19,45.19,34782.0,42.6177,42.6459,42.58,42.58,34782.0
2020-11-13 13:15:00,45.19,45.23,45.19,45.23,31668.0,42.58,42.6177,42.58,42.6177,31668.0
2020-11-13 13:20:00,45.23,45.27,45.21,45.26,50486.0,42.6177,42.6553,42.5988,42.6459,50486.0
2020-11-13 13:25:00,45.26,45.3,45.22,45.27,51879.0,42.6459,42.6836,42.6082,42.6553,51879.0
2020-11-13 13:30:00,45.27,45.29,45.22,45.23,39199.0,42.6553,42.6742,42.6082,42.6177,39199.0
2020-11-13 13:35:00,45.24,45.32,45.23,45.3,42340.0,42.6271,42.7025,42.6177,42.6836,42340.0
2020-11-13 13:40:00,45.3,45.34,45.28,45.3,57537.0,42.6836,42.7213,42.6648,42.6836,57537.0
2020-11-13 13:45:00,45.3,45.34,45.29,45.3,65482.0,42.6836,42.7213,42.6742,42.6836,65482.0
2020-11-13 13:50:00,45.3,45.37,45.3,45.32,35343.0,42.6836,42.7496,42.6836,42.7025,35343.0
2020-11-13 13:55:00,45.32,45.38,45.31,45.37,37834.0,42.7025,42.759,42.693,42.7496,37834.0
2020-11-13 14:00:00,45.38,45.54,45.36,45.49,66725.0,42.759,42.9098,42.7401,42.8626,66725.0
2020-11-13 14:05:00,45.5,45.54,45.49,45.53,37916.0,42.8721,42.9098,42.8626,42.9003,37916.0
2020-11-13 14:10:00,45.53,45.57,45.52,45.53,39734.0,42.9003,42.938,42.8909,42.9003,39734.0
2020-11-13 14:15:00,45.53,45.55,45.48,45.55,41518.0,42.9003,42.9192,42.8532,42.9192,41518.0
2020-11-13 14:20:00,45.55,45.65,45.53,45.65,87035.0,42.9192,43.0134,42.9003,43.0134,87035.0
2020-11-13 14:25:00,45.65,45.65,45.63,45.65,58213.0,43.0134,43.0134,42.9946,43.0134,58213.0
2020-11-13 14:30:00,45.66,45.74,45.65,45.73,92855.0,43.0228,43.0982,43.0134,43.0888,92855.0
2020-11-13 14:35:00,45.73,45.82,45.71,45.78,37330.0,43.0888,43.1736,43.0699,43.1359,37330.0
2020-11-13 14:40:00,45.78,45.78,45.73,45.75,55779.0,43.1359,43.1359,43.0888,43.1076,55779.0
2020-11-13 14:45:00,45.74,45.79,45.67,45.68,56785.0,43.0982,43.1453,43.0322,43.0417,56785.0
2020-11-13 14:50:00,45.69,45.79,45.67,45.78,86046.0,43.0511,43.1453,43.0322,43.1359,86046.0
2020-11-13 14:55:00,45.77,45.86,45.75,45.85,52877.0,43.1265,43.2113,43.1076,43.2018,52877.0
2020-11-13 15:00:00,45.85,45.89,45.81,45.84,63246.0,43.2018,43.2395,43.1642,43.1924,63246.0
2020-11-13 15:05:00,45.85,45.88,45.83,45.87,55201.0,43.2018,43.2301,43.183,43.2207,55201.0
2020-11-13 15:10:00,45.87,45.9,45.81,45.89,57519.0,43.2207,43.249,43.1642,43.2395,57519.0
2020-11-13 15:15:00,45.89,45.91,45.83,45.89,56795.0,43.2395,43.2584,43.183,43.2395,56795.0
2020-11-13 15:20:00,45.89,45.91,45.85,45.88,72522.0,43.2395,43.2584,43.2018,43.2301,72522.0
2020-11-13 15:25:00,45.88,45.93,45.86,45.91,65754.0,43.2301,43.2772,43.2113,43.2584,65754.0
2020-11-13 15:30:00,45.92,46.03,45.91,45.99,168852.0,43.2678,43.3715,43.2584,43.3338,168852.0
2020-11-13 15:35:00,46.0,46.06,45.99,46.05,90116.0,43.3432,43.3997,43.3338,43.3903,90116.0
2020-11-13 15:40:00,46.06,46.13,46.04,46.11,122821.0,43.3997,43.4657,43.3809,43.4468,122821.0
2020-11-13 15:45:00,46.11,46.19,46.09,46.16,201636.0,43.4468,43.5222,43.428,43.4939,201636.0
2020-11-13 15:50:00,46.17,46.23,46.16,46.21,568374.0,43.5034,43.5599,43.4939,43.5411,568374.0
2020-11-13 15:55:00,46.21,46.22,45.99,45.99,641862.0,43.5411,43.5505,43.3338,43.3338,641862.0
2020-11-16 09:30:00,47.09,47.16,46.79,47.15,320922.0,44.3702,44.4362,44.0876,44.4268,320922.0
2020-11-16 09:35:00,47.13,47.41,47.05,47.38,378943.0,44.4079,44.6717,44.3325,44.6435,378943.0
2020-11-16 09:40:00,47.38,47.38,47.04,47.07,270411.0,44.6435,44.6435,44.3231,44.3514,270411.0
2020-11-16 09:45:00,47.07,47.11,46.87,47.0,137177.0,44.3514,44.3891,44.1629,44.2854,137177.0
2020-11-16 09:50:00,47.01,47.04,46.6,46.68,154833.0,44.2948,44.3231,43.9085,43.9839,154833.0
2020-11-16 09:55:00,46.67,46.69,46.35,46.44,231258.0,43.9745,43.9933,43.673,43.7578,231258.0
2020-11-16 10:00:00,46.43,46.48,46.26,46.38,155260.0,43.7483,43.7955,43.5882,43.7012,155260.0
2020-11-16 10:05:00,46.37,46.45,46.14,46.16,168825.0,43.6918,43.7672,43.4751,43.4939,168825.0
2020-11-16 10:10:00,46.16,46.23,46.02,46.15,237758.0,43.4939,43.5599,43.362,43.4845,237758.0
2020-11-16 10:15:00,46.16,46.37,46.13,46.32,170414.0,43.4939,43.6918,43.4657,43.6447,170414.0
2020-11-16 10:20:00,46.33,46.44,46.28,46.36,189296.0,43.6541,43.7578,43.607,43.6824,189296.0
2020-11-16 10:25:00,46.36,46.44,46.31,46.44,110120.0,43.6824,43.7578,43.6353,43.7578,110120.0
2020-11-16 10:30:00,46.44,46.55,46.42,46.53,100194.0,43.7578,43.8614,43.7389,43.8426,100194.0
2020-11-16 10:35:00,46.53,46.66,46.52,46.65,69926.0,43.8426,43.9651,43.8332,43.9556,69926.0
2020-11-16 10:40:00,46.65,46.69,46.6,46.61,70779.0,43.9556,43.9933,43.9085,43.918,70779.0
2020-11-16 10:45:00,46.61,46.63,46.5,46.52,63709.0,43.918,43.9368,43.8143,43.8332,63709.0
2020-11-16 10:50:00,46.52,46.52,46.44,46.49,48272.0,43.8332,43.8332,43.7578,43.8049,48272.0
2020-11-16 10:55:00,46.5,46.64,46.48,46.64,60159.0,43.8143,43.9462,43.7955,43.9462,60159.0
2020-11-16 11:00:00,46.63,46.63,46.48,46.52,69767.0,43.9368,43.9368,43.7955,43.8332,69767.0
2020-11-16 11:05:00,46.51,46.52,46.37,46.38,53814.0,43.8237,43.8332,43.6918,43.7012,53814.0
2020-11-16 11:10:00,46.38,46.41,46.29,46.38,49417.0,43.7012,43.7295,43.6164,43.7012,49417.0
2020-11-16 11:15:00,46.39,46.6,46.37,46.6,313879.0,43.7107,43.9085,43.6918,43.9085,313879.0
2020-11-16 11:20:00,46.6,46.62,46.49,46.52,52577.0,43.9085,43.9274,43.8049,43.8332,52577.0
2020-11-16 11:25:00,46.52,46.56,46.48,46.54,40672.0,43.8332,43.8708,43.7955,43.852,40672.0
2020-11-16 11:30:00,46.54,46.61,46.53,46.55,33456.0,43.852,43.918,43.8426,43.8614,33456.0
2020-11-16 11:35:00,46.56,46.57,46.43,46.45,33452.0,43.8708,43.8803,43.7483,43.7672,33452.0
2020-11-16 11:40:00,46.45,46.48,46.4,46.46,37211.0,43.7672,43.7955,43.7201,43.7766,37211.0
2020-11-16 11:45:00,46.46,46.55,46.44,46.47,26710.0,43.7766,43.8614,43.7578,43.786,26710.0
2020-11-16 11:50:00,46.47,46.48,46.39,46.4,33437.0,43.786,43.7955,43.7107,43.7201,33437.0
2020-11-16 11:55:00,46.4,46.43,46.3,46.32,71867.0,43.7201,43.7483,43.6259,43.6447,71867.0
2020-11-16 12:00:00,46.32,46.32,46.19,46.21,83531.0,43.6447,43.6447,43.5222,43.5411,83531.0
2020-11-16 12:05:00,46.21,46.24,46.17,46.22,62536.0,43.5411,43.5693,43.5034,43.5505,62536.0
2020-11-16 12:10:00,46.21,46.21,46.09,46.15,65134.0,43.5411,43.5411,43.428,43.4845,65134.0
2020-11-16 12:15:00,46.15,46.18,46.11,46.15,48856.0,43.4845,43.5128,43.4468,43.4845,48856.0
2020-11-16 12:20:00,46.15,46.2,46.11,46.12,47670.0,43.4845,43.5316,43.4468,43.4563,47670.0
2020-11-16 12:25:00,46.12,46.23,46.12,46.22,84555.0,43.4563,43.5599,43.4563,43.5505,84555.0
2020-11-16 12:30:00,46.22,46.22,46.13,46.19,139173.0,43.5505,43.5505,43.4657,43.5222,139173.0
2020-11-16 12:35:00,46.18,46.2,46.15,46.18,41190.0,43.5128,43.5316,43.4845,43.5128,41190.0
2020-11-16 12:40:00,46.18,46.21,46.16,46.2,67184.0,43.5128,43.5411,43.4939,43.5316,67184.0
2020-11-16 12:45:00,46.2,46.2,46.08,46.16,40326.0,43.5316,43.5316,43.4186,43.4939,40326.0
2020-11-16 12:50:00,46.16,46.16,46.03,46.08,46948.0,43.4939,43.4939,43.3715,43.4186,46948.0
2020-11-16 12:55:00,46.09,46.19,46.04,46.15,120674.0,43.428,43.5222,43.3809,43.4845,120674.0
2020-11-16 13:00:00,46.15,46.21,46.11,46.2,95240.0,43.4845,43.5411,43.4468,43.5316,95240.0
2020-11-16 13:05:00,46.21,46.22,46.04,46.05,75236.0,43.5411,43.5505,43.3809,43.3903,75236.0
2020-11-16 13:10:00,46.06,46.11,45.99,46.04,68984.0,43.3997,43.4468,43.3338,43.3809,68984.0
2020-11-16 13:15:00,46.04,46.09,46.01,46.06,72416.0,43.3809,43.428,43.3526,43.3997,72416.0
2020-11-16 13:20:00,46.06,46.15,46.04,46.15,99629.0,43.3997,43.4845,43.3809,43.4845,99629.0
2020-11-16 13:25:00,46.15,46.15,45.98,46.0,59971.0,43.4845,43.4845,43.3243,43.3432,59971.0
2020-11-16 13:30:00,45.99,46.1,45.98,46.07,52387.0,43.3338,43.4374,43.3243,43.4091,52387.0
2020-11-16 13:35:00,46.06,46.15,46.06,46.13,116571.0,43.3997,43.4845,43.3997,43.4657,116571.0
2020-11-16 13:40:00,46.13,46.13,46.01,46.08,82064.0,43.4657,43.4657,43.3526,43.4186,82064.0
2020-11-16 13:45:00,46.08,46.15,46.05,46.13,75043.0,43.4186,43.4845,43.3903,43.4657,75043.0
2020-11-16 13:50:00,46.13,46.22,46.12,46.16,76959.0,43.4657,43.5505,43.4563,43.4939,76959.0
2020-11-16 13:55:00,46.16,46.17,46.09,46.12,87576.0,43.4939,43.5034,43.428,43.4563,87576.0
2020-11-16 14:00:00,46.12,46.22,46.12,46.17,197438.0,43.4563,43.5505,43.4563,43.5034,197438.0
2020-11-16 14:05:00,46.18,46.32,46.18,46.32,55863.0,43.5128,43.6447,43.5128,43.6447,55863.0
2020-11-16 14:10:00,46.31,46.32,46.26,46.27,47065.0,43.6353,43.6447,43.5882,43.5976,47065.0
2020-11-16 14:15:00,46.26,46.27,46.22,46.27,38653.0,43.5882,43.5976,43.5505,43.5976,38653.0
2020-11-16 14:20:00,46.27,46.28,46.23,46.25,48493.0,43.5976,43.607,43.5599,43.5787,48493.0
2020-11-16 14:25:00,46.25,46.32,46.24,46.3,46799.0,43.5787,43.6447,43.5693,43.6259,46799.0
2020-11-16 14:30:00,46.3,46.36,46.27,46.31,44992.0,43.6259,43.6824,43.5976,43.6353,44992.0
2020-11-16 14:35:00,46.3,46.32,46.26,46.28,37016.0,43.6259,43.6447,43.5882,43.607,37016.0
2020-11-16 14:40:00,46.29,46.4,46.27,46.38,48913.0,43.6164,43.7201,43.5976,43.7012,48913.0
2020-11-16 14:45:00,46.37,46.52,46.3,46.48,104465.0,43.6918,43.8332,43.6259,43.7955,104465.0
2020-11-16 14:50:00,46.48,46.53,46.44,46.46,65370.0,43.7955,43.8426,43.7578,43.7766,65370.0
2020-11-16 14:55:00,46.47,46.54,46.46,46.53,56642.0,43.786,43.852,43.7766,43.8426,56642.0
2020-11-16 15:00:00,46.53,46.54,46.45,46.46,81517.0,43.8426,43.852,43.7672,43.7766,81517.0
2020-11-16 15:05:00,46.46,46.51,46.43,46.51,63058.0,43.7766,43.8237,43.7483,43.8237,63058.0
2020-11-16 15:10:00,46.51,46.6,46.51,46.56,79683.0,43.8237,43.9085,43.8237,43.8708,79683.0
2020-11-16 15:15:00,46.55,46.61,46.55,46.58,82757.0,43.8614,43.918,43.8614,43.8897,82757.0
2020-11-16 15:20:00,46.58,46.65,46.57,46.61,104262.0,43.8897,43.9556,43.8803,43.918,104262.0
2020-11-16 15:25:00,46.62,46.63,46.53,46.57,93793.0,43.9274,43.9368,43.8426,43.8803,93793.0
2020-11-16 15:30:00,46.57,46.67,46.56,46.65,128323.0,43.8803,43.9745,43.8708,43.9556,128323.0
2020-11-16 15:35:00,46.65,46.68,46.58,46.63,143668.0,43.9556,43.9839,43.8897,43.9368,143668.0
2020-11-16 15:40:00,46.63,46.72,46.62,46.7,134231.0,43.9368,44.0216,43.9274,44.0028,134231.0
2020-11-16 15:45:00,46.71,46.78,46.7,46.75,163390.0,44.0122,44.0781,44.0028,44.0499,163390.0
2020-11-16 15:50:00,46.76,46.81,46.72,46.8,250168.0,44.0593,44.1064,44.0216,44.097,250168.0
2020-11-16 15:55:00,46.81,46.94,46.72,46.89,871668.0,44.1064,44.2289,44.0216,44.1818,871668.0
2020-11-17 09:30:00,46.86,47.09,46.75,47.0,352028.0,44.1535,44.3702,44.0499,44.2854,352028.0
2020-11-17 09:35:00,47.01,47.14,46.92,47.11,141934.0,44.2948,44.4173,44.21,44.3891,141934.0
2020-11-17 09:40:00,47.1,47.12,46.79,47.04,145049.0,44.3797,44.3985,44.0876,44.3231,145049.0
2020-11-17 09:45:00,47.03,47.04,46.89,47.02,206408.0,44.3137,44.3231,44.1818,44.3043,206408.0
2020-11-17 09:50:00,47.01,47.11,46.94,47.11,186404.0,44.2948,44.3891,44.2289,44.3891,186404.0
2020-11-17 09:55:00,47.11,47.13,46.93,47.01,202059.0,44.3891,44.4079,44.2195,44.2948,202059.0
2020-11-17 10:00:00,47.02,47.15,46.99,47.15,130475.0,44.3043,44.4268,44.276,44.4268,130475.0
2020-11-17 10:05:00,47.14,47.21,47.07,47.21,102047.0,44.4173,44.4833,44.3514,44.4833,102047.0
2020-11-17 10:10:00,47.21,47.58,47.19,47.57,259853.0,44.4833,44.8319,44.4645,44.8225,259853.0
2020-11-17 10:15:00,47.56,47.7,47.41,47.62,307900.0,44.8131,44.945,44.6717,44.8696,307900.0
2020-11-17 10:20:00,47.62,47.78,47.53,47.55,230234.0,44.8696,45.0204,44.7848,44.8037,230234.0
2020-11-17 10:25:00,47.56,47.78,47.53,47.77,198400.0,44.8131,45.0204,44.7848,45.011,198400.0
2020-11-17 10:30:00,47.77,47.93,47.7,47.83,270548.0,45.011,45.1617,44.945,45.0675,270548.0
2020-11-17 10:35:00,47.83,47.97,47.54,47.61,319279.0,45.0675,45.1994,44.7942,44.8602,319279.0
2020-11-17 10:40:00,47.61,47.65,47.48,47.65,174744.0,44.8602,44.8979,44.7377,44.8979,174744.0
2020-11-17 10:45:00,47.64,47.66,47.54,47.6,85911.0,44.8885,44.9073,44.7942,44.8508,85911.0
2020-11-17 10:50:00,47.6,47.7,47.58,47.65,141692.0,44.8508,44.945,44.8319,44.8979,141692.0
2020-11-17 10:55:00,47.64,47.73,47.59,47.63,66704.0,44.8885,44.9733,44.8414,44.879,66704.0
2020-11-17 11:00:00,47.62,47.73,47.61,47.72,64835.0,44.8696,44.9733,44.8602,44.9638,64835.0
2020-11-17 11:05:00,47.72,47.88,47.66,47.8,103662.0,44.9638,45.1146,44.9073,45.0392,103662.0
2020-11-17 11:10:00,47.81,47.83,47.75,47.83,109307.0,45.0486,45.0675,44.9921,45.0675,109307.0
2020-11-17 11:15:00,47.83,48.14,47.83,48.14,120979.0,45.0675,45.3596,45.0675,45.3596,120979.0
2020-11-17 11:20:00,48.13,48.25,48.12,48.25,111157.0,45.3502,45.4632,45.3407,45.4632,111157.0
2020-11-17 11:25:00,48.25,48.25,48.04,48.17,98246.0,45.4632,45.4632,45.2654,45.3879,98246.0
2020-11-17 11:30:00,48.17,48.28,48.01,48.09,237391.0,45.3879,45.4915,45.2371,45.3125,237391.0
2020-11-17 11:35:00,48.1,48.2,48.0,48.02,243146.0,45.3219,45.4161,45.2277,45.2465,243146.0
2020-11-17 11:40:00,48.02,48.15,48.0,48.11,154480.0,45.2465,45.369,45.2277,45.3313,154480.0
2020-11-17 11:45:00,48.1,48.3,48.1,48.3,128541.0,45.3219,45.5103,45.3219,45.5103,128541.0
2020-11-17 11:50:00,48.29,48.35,48.23,48.28,147989.0,45.5009,45.5575,45.4444,45.4915,147989.0
2020-11-17 11:55:00,48.26,48.36,48.14,48.2,200596.0,45.4727,45.5669,45.3596,45.4161,200596.0
2020-11-17 12:00:00,48.2,48.27,48.04,48.09,143005.0,45.4161,45.4821,45.2654,45.3125,143005.0
2020-11-17 12:05:00,48.08,48.19,48.08,48.15,131556.0,45.303,45.4067,45.303,45.369,131556.0
2020-11-17 12:10:00,48.17,48.33,48.16,48.33,94426.0,45.3879,45.5386,45.3784,45.5386,94426.0
2020-11-17 12:15:00,48.33,48.36,48.28,48.34,97733.0,45.5386,45.5669,45.4915,45.548,97733.0
2020-11-17 12:20:00,48.34,48.39,48.31,48.33,90016.0,45.548,45.5951,45.5198,45.5386,90016.0
2020-11-17 12:25:00,48.33,48.35,48.26,48.35,90712.0,45.5386,45.5575,45.4727,45.5575,90712.0
2020-11-17 12:30:00,48.35,48.36,48.19,48.28,125782.0,45.5575,45.5669,45.4067,45.4915,125782.0
2020-11-17 12:35:00,48.28,48.35,48.22,48.3,217710.0,45.4915,45.5575,45.435,45.5103,217710.0
2020-11-17 12:40:00,48.3,48.37,48.29,48.36,202505.0,45.5103,45.5763,45.5009,45.5669,202505.0
2020-11-17 12:45:00,48.35,48.38,48.28,48.34,132773.0,45.5575,45.5857,45.4915,45.548,132773.0
2020-11-17 12:50:00,48.34,48.37,48.25,48.33,87741.0,45.548,45.5763,45.4632,45.5386,87741.0
2020-11-17 12:55:00,48.32,48.38,48.28,48.37,82703.0,45.5292,45.5857,45.4915,45.5763,82703.0
2020-11-17 13:00:00,48.37,48.4,48.28,48.34,189259.0,45.5763,45.6046,45.4915,45.548,189259.0
2020-11-17 13:05:00,48.34,48.37,48.28,48.37,87207.0,45.548,45.5763,45.4915,45.5763,87207.0
2020-11-17 13:10:00,48.36,48.43,48.32,48.41,120046.0,45.5669,45.6328,45.5292,45.614,120046.0
2020-11-17 13:15:00,48.41,48.48,48.4,48.46,83996.0,45.614,45.6799,45.6046,45.6611,83996.0
2020-11-17 13:20:00,48.46,48.54,48.41,48.54,107766.0,45.6611,45.7365,45.614,45.7365,107766.0
2020-11-17 13:25:00,48.54,48.62,48.5,48.59,88190.0,45.7365,45.8119,45.6988,45.7836,88190.0
2020-11-17 13:30:00,48.59,48.65,48.54,48.63,214264.0,45.7836,45.8401,45.7365,45.8213,214264.0
2020-11-17 13:35:00,48.63,48.78,48.62,48.68,141779.0,45.8213,45.9626,45.8119,45.8684,141779.0
2020-11-17 13:40:00,48.69,48.79,48.69,48.75,89735.0,45.8778,45.972,45.8778,45.9344,89735.0
2020-11-17 13:45:00,48.76,48.83,48.71,48.83,153930.0,45.9438,46.0097,45.8967,46.0097,153930.0
2020-11-17 13:50:00,48.83,48.87,48.75,48.8,152955.0,46.0097,46.0474,45.9344,45.9815,152955.0
2020-11-17 13:55:00,48.8,48.81,48.67,48.72,95700.0,45.9815,45.9909,45.859,45.9061,95700.0
2020-11-17 14:00:00,48.72,48.87,48.7,48.86,184085.0,45.9061,46.0474,45.8872,46.038,184085.0
2020-11-17 14:05:00,48.87,48.94,48.8,48.88,178744.0,46.0474,46.1134,45.9815,46.0568,178744.0
2020-11-17 14:10:00,48.88,48.9,48.76,48.88,165545.0,46.0568,46.0757,45.9438,46.0568,165545.0
2020-11-17 14:15:00,48.89,48.92,48.81,48.85,105241.0,46.0663,46.0945,45.9909,46.0286,105241.0
2020-11-17 14:20:00,48.86,48.92,48.76,48.8,124850.0,46.038,46.0945,45.9438,45.9815,124850.0
2020-11-17 14:25:00,48.8,48.85,48.77,48.83,176812.0,45.9815,46.0286,45.9532,46.0097,176812.0
2020-11-17 14:30:00,48.83,48.9,48.8,48.87,187736.0,46.0097,46.0757,45.9815,46.0474,187736.0
2020-11-17 14:35:00,48.87,48.91,48.81,48.9,167668.0,46.0474,46.0851,45.9909,46.0757,167668.0
2020-11-17 14:40:00,48.91,48.94,48.82,48.84,162538.0,46.0851,46.1134,46.0003,46.0192,162538.0
2020-11-17 14:45:00,48.84,48.88,48.78,48.87,211590.0,46.0192,46.0568,45.9626,46.0474,211590.0
2020-11-17 14:50:00,48.87,48.93,48.81,48.84,215216.0,46.0474,46.104,45.9909,46.0192,215216.0
2020-11-17 14:55:00,48.83,48.88,48.76,48.84,118419.0,46.0097,46.0568,45.9438,46.0192,118419.0
2020-11-17 15:00:00,48.84,48.88,48.79,48.85,172279.0,46.0192,46.0568,45.972,46.0286,172279.0
2020-11-17 15:05:00,48.84,48.87,48.74,48.77,113665.0,46.0192,46.0474,45.9249,45.9532,113665.0
2020-11-17 15:10:00,48.78,48.79,48.61,48.71,277765.0,45.9626,45.972,45.8024,45.8967,277765.0
2020-11-17 15:15:00,48.7,48.75,48.58,48.58,189357.0,45.8872,45.9344,45.7742,45.7742,189357.0
2020-11-17 15:20:00,48.58,48.65,48.54,48.54,137773.0,45.7742,45.8401,45.7365,45.7365,137773.0
2020-11-17 15:25:00,48.54,48.57,48.43,48.46,116448.0,45.7365,45.7647,45.6328,45.6611,116448.0
2020-11-17 15:30:00,48.46,48.52,48.35,48.45,256413.0,45.6611,45.7176,45.5575,45.6517,256413.0
2020-11-17 15:35:00,48.46,48.47,48.39,48.42,156574.0,45.6611,45.6705,45.5951,45.6234,156574.0
2020-11-17 15:40:00,48.43,48.46,48.37,48.45,195907.0,45.6328,45.6611,45.5763,45.6517,195907.0
2020-11-17 15:45:00,48.45,48.5,48.42,48.48,169230.0,45.6517,45.6988,45.6234,45.6799,169230.0
2020-11-17 15:50:00,48.49,48.9,48.38,48.9,432794.0,45.6894,46.0757,45.5857,46.0757,432794.0
2020-11-17 15:55:00,48.9,48.93,48.75,48.89,953192.0,46.0757,46.104,45.9344,46.0663,953192.0
2020-11-18 09:30:00,48.92,48.96,48.64,48.73,387221.0,46.0945,46.1322,45.8307,45.9155,387221.0
2020-11-18 09:35:00,48.73,48.83,48.54,48.77,239656.0,45.9155,46.0097,45.7365,45.9532,239656.0
2020-11-18 09:40:00,48.76,48.89,48.59,48.75,144222.0,45.9438,46.0663,45.7836,45.9344,144222.0
2020-11-18 09:45:00,48.74,49.13,48.72,49.12,134673.0,45.9249,46.2924,45.9061,46.283,134673.0
2020-11-18 09:50:00,49.12,49.16,48.94,49.03,179153.0,46.283,46.3207,46.1134,46.1982,179153.0
2020-11-18 09:55:00,49.03,49.34,49.01,49.34,180923.0,46.1982,46.4903,46.1793,46.4903,180923.0
2020-11-18 10:00:00,49.33,49.6,49.32,49.56,331407.0,46.4809,46.7353,46.4714,46.6976,331407.0
2020-11-18 10:05:00,49.56,49.75,49.55,49.66,188837.0,46.6976,46.8766,46.6881,46.7918,188837.0
2020-11-18 10:10:00,49.66,49.84,49.64,49.8,226376.0,46.7918,46.9614,46.7729,46.9237,226376.0
2020-11-18 10:15:00,49.79,49.8,49.5,49.51,296814.0,46.9143,46.9237,46.641,46.6505,296814.0
2020-11-18 10:20:00,49.49,49.76,49.47,49.75,140821.0,46.6316,46.886,46.6128,46.8766,140821.0
2020-11-18 10:25:00,49.75,49.76,49.52,49.52,181228.0,46.8766,46.886,46.6599,46.6599,181228.0
2020-11-18 10:30:00,49.53,49.61,49.5,49.57,169206.0,46.6693,46.7447,46.641,46.707,169206.0
2020-11-18 10:35:00,49.57,49.58,49.23,49.41,352009.0,46.707,46.7164,46.3866,46.5562,352009.0
2020-11-18 10:40:00,49.39,49.59,49.34,49.47,144554.0,46.5374,46.7258,46.4903,46.6128,144554.0
2020-11-18 10:45:00,49.46,49.58,49.44,49.48,140195.0,46.6033,46.7164,46.5845,46.6222,140195.0
2020-11-18 10:50:00,49.48,49.54,49.43,49.44,99461.0,46.6222,46.6787,46.5751,46.5845,99461.0
2020-11-18 10:55:00,49.43,49.43,49.14,49.17,110439.0,46.5751,46.5751,46.3018,46.3301,110439.0
2020-11-18 11:00:00,49.17,49.23,49.09,49.18,100741.0,46.3301,46.3866,46.2547,46.3395,100741.0
2020-11-18 11:05:00,49.19,49.4,49.18,49.36,124290.0,46.3489,46.5468,46.3395,46.5091,124290.0
2020-11-18 11:10:00,49.4,49.43,49.3,49.31,82491.0,46.5468,46.5751,46.4526,46.462,82491.0
2020-11-18 11:15:00,49.31,49.33,49.18,49.2,85918.0,46.462,46.4809,46.3395,46.3584,85918.0
2020-11-18 11:20:00,49.19,49.21,49.09,49.2,88272.0,46.3489,46.3678,46.2547,46.3584,88272.0
2020-11-18 11:25:00,49.2,49.21,49.03,49.14,150188.0,46.3584,46.3678,46.1982,46.3018,150188.0
2020-11-18 11:30:00,49.15,49.29,49.15,49.27,70519.0,46.3112,46.4432,46.3112,46.4243,70519.0
2020-11-18 11:35:00,49.26,49.3,49.23,49.26,116961.0,46.4149,46.4526,46.3866,46.4149,116961.0
2020-11-18 11:40:00,49.26,49.3,49.17,49.23,69250.0,46.4149,46.4526,46.3301,46.3866,69250.0
2020-11-18 11:45:00,49.24,49.25,49.09,49.11,61594.0,46.3961,46.4055,46.2547,46.2736,61594.0
2020-11-18 11:50:00,49.1,49.27,49.03,49.27,94643.0,46.2641,46.4243,46.1982,46.4243,94643.0
2020-11-18 11:55:00,49.27,49.35,49.16,49.16,56457.0,46.4243,46.4997,46.3207,46.3207,56457.0
2020-11-18 12:00:00,49.17,49.24,49.15,49.23,106534.0,46.3301,46.3961,46.3112,46.3866,106534.0
2020-11-18 12:05:00,49.23,49.28,49.22,49.25,107004.0,46.3866,46.4337,46.3772,46.4055,107004.0
2020-11-18 12:10:00,49.24,49.44,49.23,49.43,77003.0,46.3961,46.5845,46.3866,46.5751,77003.0
2020-11-18 12:15:00,49.43,49.43,49.22,49.27,61132.0,46.5751,46.5751,46.3772,46.4243,61132.0
2020-11-18 12:20:00,49.27,49.3,49.23,49.25,106025.0,46.4243,46.4526,46.3866,46.4055,106025.0
2020-11-18 12:25:00,49.24,49.32,49.12,49.14,362255.0,46.3961,46.4714,46.283,46.3018,362255.0
2020-11-18 12:30:00,49.13,49.22,49.12,49.17,74423.0,46.2924,46.3772,46.283,46.3301,74423.0
2020-11-18 12:35:00,49.17,49.21,49.03,49.05,62792.0,46.3301,46.3678,46.1982,46.217,62792.0
2020-11-18 12:40:00,49.05,49.1,49.05,49.08,47170.0,46.217,46.2641,46.217,46.2453,47170.0
2020-11-18 12:45:00,49.08,49.08,48.94,48.98,62250.0,46.2453,46.2453,46.1134,46.1511,62250.0
2020-11-18 12:50:00,48.99,49.1,48.98,49.09,87381.0,46.1605,46.2641,46.1511,46.2547,87381.0
2020-11-18 12:55:00,49.09,49.18,49.07,49.16,72971.0,46.2547,46.3395,46.2359,46.3207,72971.0
2020-11-18 13:00:00,49.16,49.16,49.05,49.14,56986.0,46.3207,46.3207,46.217,46.3018,56986.0
2020-11-18 13:05:00,49.14,49.16,49.01,49.01,65561.0,46.3018,46.3207,46.1793,46.1793,65561.0
2020-11-18 13:10:00,49.02,49.07,48.98,48.98,62865.0,46.1888,46.2359,46.1511,46.1511,62865.0
2020-11-18 13:15:00,48.98,49.06,48.97,48.98,72205.0,46.1511,46.2264,46.1416,46.1511,72205.0
2020-11-18 13:20:00,48.98,49.0,48.91,48.96,76554.0,46.1511,46.1699,46.0851,46.1322,76554.0
2020-11-18 13:25:00,48.95,49.01,48.9,49.01,70109.0,46.1228,46.1793,46.0757,46.1793,70109.0
2020-11-18 13:30:00,49.01,49.02,48.88,48.89,61860.0,46.1793,46.1888,46.0568,46.0663,61860.0
2020-11-18 13:35:00,48.89,48.94,48.89,48.9,56270.0,46.0663,46.1134,46.0663,46.0757,56270.0
2020-11-18 13:40:00,48.9,48.91,48.85,48.89,53267.0,46.0757,46.0851,46.0286,46.0663,53267.0
2020-11-18 13:45:00,48.89,48.91,48.73,48.8,72987.0,46.0663,46.0851,45.9155,45.9815,72987.0
2020-11-18 13:50:00,48.8,48.89,48.78,48.83,99783.0,45.9815,46.0663,45.9626,46.0097,99783.0
2020-11-18 13:55:00,48.83,48.84,48.76,48.81,58025.0,46.0097,46.0192,45.9438,45.9909,58025.0
2020-11-18 14:00:00,48.82,48.93,48.79,48.87,63956.0,46.0003,46.104,45.972,46.0474,63956.0
2020-11-18 14:05:00,48.87,48.91,48.83,48.86,51929.0,46.0474,46.0851,46.0097,46.038,51929.0
2020-11-18 14:10:00,48.85,48.91,48.84,48.86,60237.0,46.0286,46.0851,46.0192,46.038,60237.0
2020-11-18 14:15:00,48.86,48.86,48.76,48.76,44357.0,46.038,46.038,45.9438,45.9438,44357.0
2020-11-18 14:20:00,48.77,48.82,48.71,48.71,61349.0,45.9532,46.0003,45.8967,45.8967,61349.0
2020-11-18 14:25:00,48.72,48.76,48.69,48.75,49842.0,45.9061,45.9438,45.8778,45.9344,49842.0
2020-11-18 14:30:00,48.75,48.77,48.63,48.76,79876.0,45.9344,45.9532,45.8213,45.9438,79876.0
2020-11-18 14:35:00,48.75,48.77,48.71,48.72,62173.0,45.9344,45.9532,45.8967,45.9061,62173.0
2020-11-18 14:40:00,48.72,48.81,48.71,48.8,70885.0,45.9061,45.9909,45.8967,45.9815,70885.0
2020-11-18 14:45:00,48.8,48.82,48.7,48.72,55560.0,45.9815,46.0003,45.8872,45.9061,55560.0
2020-11-18 14:50:00,48.71,48.75,48.67,48.71,78934.0,45.8967,45.9344,45.859,45.8967,78934.0
2020-11-18 14:55:00,48.71,48.78,48.66,48.66,86274.0,45.8967,45.9626,45.8496,45.8496,86274.0
2020-11-18 15:00:00,48.67,48.68,48.57,48.62,84944.0,45.859,45.8684,45.7647,45.8119,84944.0
2020-11-18 15:05:00,48.61,48.64,48.58,48.61,88564.0,45.8024,45.8307,45.7742,45.8024,88564.0
2020-11-18 15:10:00,48.61,48.71,48.6,48.6,76169.0,45.8024,45.8967,45.793,45.793,76169.0
2020-11-18 15:15:00,48.61,48.62,48.4,48.41,125761.0,45.8024,45.8119,45.6046,45.614,125761.0
2020-11-18 15:20:00,48.41,48.42,48.36,48.4,92225.0,45.614,45.6234,45.5669,45.6046,92225.0
2020-11-18 15:25:00,48.39,48.41,48.2,48.21,142831.0,45.5951,45.614,45.4161,45.4255,142831.0
2020-11-18 15:30:00,48.2,48.22,47.98,48.16,203734.0,45.4161,45.435,45.2088,45.3784,203734.0
2020-11-18 15:35:00,48.15,48.17,47.95,48.08,240810.0,45.369,45.3879,45.1806,45.303,240810.0
2020-11-18 15:40:00,48.08,48.12,47.97,48.04,239022.0,45.303,45.3407,45.1994,45.2654,239022.0
2020-11-18 15:45:00,48.04,48.13,48.01,48.08,254405.0,45.2654,45.3502,45.2371,45.303,254405.0
2020-11-18 15:50:00,48.07,48.15,47.89,47.97,455038.0,45.2936,45.369,45.124,45.1994,455038.0
2020-11-18 15:55:00,47.97,47.97,47.7,47.7,763942.0,45.1994,45.1994,44.945,44.945,763942.0
2020-11-19 09:30:00,46.91,47.0,46.25,46.75,371721.0,44.2006,44.2854,43.5787,44.0499,371721.0
2020-11-19 09:35:00,46.71,47.04,46.69,46.92,262363.0,44.0122,44.3231,43.9933,44.21,262363.0
2020-11-19 09:40:00,46.93,46.97,46.78,46.9,148395.0,44.2195,44.2572,44.0781,44.1912,148395.0
2020-11-19 09:45:00,46.92,47.08,46.82,46.83,156990.0,44.21,44.3608,44.1158,44.1252,156990.0
2020-11-19 09:50:00,46.83,47.0,46.76,46.81,119086.0,44.1252,44.2854,44.0593,44.1064,119086.0
2020-11-19 09:55:00,46.8,46.81,46.58,46.65,104564.0,44.097,44.1064,43.8897,43.9556,104564.0
2020-11-19 10:00:00,46.65,46.82,46.62,46.63,86463.0,43.9556,44.1158,43.9274,43.9368,86463.0
2020-11-19 10:05:00,46.63,46.71,46.56,46.69,92162.0,43.9368,44.0122,43.8708,43.9933,92162.0
2020-11-19 10:10:00,46.69,46.7,46.38,46.46,173887.0,43.9933,44.0028,43.7012,43.7766,173887.0
2020-11-19 10:15:00,46.47,46.62,46.46,46.48,139030.0,43.786,43.9274,43.7766,43.7955,139030.0
2020-11-19 10:20:00,46.47,46.61,46.43,46.48,153163.0,43.786,43.918,43.7483,43.7955,153163.0
2020-11-19 10:25:00,46.49,46.51,46.37,46.41,103944.0,43.8049,43.8237,43.6918,43.7295,103944.0
2020-11-19 10:30:00,46.41,46.48,46.36,46.43,239370.0,43.7295,43.7955,43.6824,43.7483,239370.0
2020-11-19 10:35:00,46.43,46.53,46.4,46.52,93298.0,43.7483,43.8426,43.7201,43.8332,93298.0
2020-11-19 10:40:00,46.52,46.66,46.51,46.63,152031.0,43.8332,43.9651,43.8237,43.9368,152031.0
2020-11-19 10:45:00,46.62,46.77,46.62,46.76,163288.0,43.9274,44.0687,43.9274,44.0593,163288.0
2020-11-19 10:50:00,46.76,46.82,46.72,46.73,99825.0,44.0593,44.1158,44.0216,44.031,99825.0
2020-11-19 10:55:00,46.73,46.77,46.67,46.67,76701.0,44.031,44.0687,43.9745,43.9745,76701.0
2020-11-19 11:00:00,46.68,46.68,46.58,46.58,122996.0,43.9839,43.9839,43.8897,43.8897,122996.0
2020-11-19 11:05:00,46.58,46.68,46.58,46.62,91997.0,43.8897,43.9839,43.8897,43.9274,91997.0
2020-11-19 11:10:00,46.61,46.71,46.6,46.71,59364.0,43.918,44.0122,43.9085,44.0122,59364.0
2020-11-19 11:15:00,46.7,46.94,46.69,46.94,157013.0,44.0028,44.2289,43.9933,44.2289,157013.0
2020-11-19 11:20:00,46.93,47.0,46.89,46.97,100847.0,44.2195,44.2854,44.1818,44.2572,100847.0
2020-11-19 11:25:00,46.97,47.01,46.93,46.95,144006.0,44.2572,44.2948,44.2195,44.2383,144006.0
2020-11-19 11:30:00,46.96,47.08,46.95,47.05,70923.0,44.2477,44.3608,44.2383,44.3325,70923.0
2020-11-19 11:35:00,47.07,47.11,47.01,47.1,60065.0,44.3514,44.3891,44.2948,44.3797,60065.0
2020-11-19 11:40:00,47.09,47.17,47.07,47.16,54148.0,44.3702,44.4456,44.3514,44.4362,54148.0
2020-11-19 11:45:00,47.16,47.27,47.16,47.2,67884.0,44.4362,44.5398,44.4362,44.4739,67884.0
2020-11-19 11:50:00,47.2,47.21,47.05,47.05,61869.0,44.4739,44.4833,44.3325,44.3325,61869.0
2020-11-19 11:55:00,47.05,47.18,47.02,47.18,42399.0,44.3325,44.455,44.3043,44.455,42399.0
2020-11-19 12:00:00,47.17,47.18,47.03,47.06,42795.0,44.4456,44.455,44.3137,44.342,42795.0
2020-11-19 12:05:00,47.07,47.09,47.01,47.02,36615.0,44.3514,44.3702,44.2948,44.3043,36615.0
2020-11-19 12:10:00,47.03,47.03,46.91,46.91,35289.0,44.3137,44.3137,44.2006,44.2006,35289.0
2020-11-19 12:15:00,46.91,46.95,46.87,46.9,42585.0,44.2006,44.2383,44.1629,44.1912,42585.0
2020-11-19 12:20:00,46.91,46.96,46.86,46.88,39649.0,44.2006,44.2477,44.1535,44.1724,39649.0
2020-11-19 12:25:00,46.88,46.9,46.85,46.89,34556.0,44.1724,44.1912,44.1441,44.1818,34556.0
2020-11-19 12:30:00,46.9,47.01,46.88,46.98,78496.0,44.1912,44.2948,44.1724,44.2666,78496.0
2020-11-19 12:35:00,46.99,47.01,46.95,46.96,98613.0,44.276,44.2948,44.2383,44.2477,98613.0
2020-11-19 12:40:00,46.96,47.0,46.83,46.84,63884.0,44.2477,44.2854,44.1252,44.1347,63884.0
2020-11-19 12:45:00,46.84,46.88,46.81,46.84,58755.0,44.1347,44.1724,44.1064,44.1347,58755.0
2020-11-19 12:50:00,46.84,46.84,46.79,46.8,63339.0,44.1347,44.1347,44.0876,44.097,63339.0
2020-11-19 12:55:00,46.79,46.86,46.74,46.83,51849.0,44.0876,44.1535,44.0404,44.1252,51849.0
2020-11-19 13:00:00,46.82,46.88,46.8,46.82,163707.0,44.1158,44.1724,44.097,44.1158,163707.0
2020-11-19 13:05:00,46.82,46.82,46.71,46.75,106496.0,44.1158,44.1158,44.0122,44.0499,106496.0
2020-11-19 13:10:00,46.75,46.82,46.74,46.79,52377.0,44.0499,44.1158,44.0404,44.0876,52377.0
2020-11-19 13:15:00,46.8,46.82,46.77,46.8,44840.0,44.097,44.1158,44.0687,44.097,44840.0
2020-11-19 13:20:00,46.8,46.84,46.74,46.8,43353.0,44.097,44.1347,44.0404,44.097,43353.0
2020-11-19 13:25:00,46.8,46.91,46.79,46.85,58074.0,44.097,44.2006,44.0876,44.1441,58074.0
2020-11-19 13:30:00,46.85,46.88,46.81,46.86,51241.0,44.1441,44.1724,44.1064,44.1535,51241.0
2020-11-19 13:35:00,46.86,46.9,46.8,46.81,45293.0,44.1535,44.1912,44.097,44.1064,45293.0
2020-11-19 13:40:00,46.81,46.82,46.74,46.79,45019.0,44.1064,44.1158,44.0404,44.0876,45019.0
2020-11-19 13:45:00,46.79,46.88,46.78,46.87,35471.0,44.0876,44.1724,44.0781,44.1629,35471.0
2020-11-19 13:50:00,46.86,46.88,46.78,46.8,74745.0,44.1535,44.1724,44.0781,44.097,74745.0
2020-11-19 13:55:00,46.8,46.83,46.75,46.8,82872.0,44.097,44.1252,44.0499,44.097,82872.0
2020-11-19 14:00:00,46.8,46.9,46.79,46.9,48085.0,44.097,44.1912,44.0876,44.1912,48085.0
2020-11-19 14:05:00,46.9,46.9,46.84,46.84,48355.0,44.1912,44.1912,44.1347,44.1347,48355.0
2020-11-19 14:10:00,46.84,46.97,46.81,46.95,101606.0,44.1347,44.2572,44.1064,44.2383,101606.0
2020-11-19 14:15:00,46.95,46.96,46.82,46.86,110079.0,44.2383,44.2477,44.1158,44.1535,110079.0
2020-11-19 14:20:00,46.86,46.87,46.83,46.85,55338.0,44.1535,44.1629,44.1252,44.1441,55338.0
2020-11-19 14:25:00,46.85,46.9,46.84,46.88,52673.0,44.1441,44.1912,44.1347,44.1724,52673.0
2020-11-19 14:30:00,46.87,46.9,46.81,46.83,159744.0,44.1629,44.1912,44.1064,44.1252,159744.0
2020-11-19 14:35:00,46.83,46.97,46.81,46.92,107947.0,44.1252,44.2572,44.1064,44.21,107947.0
2020-11-19 14:40:00,46.93,47.08,46.9,47.01,142117.0,44.2195,44.3608,44.1912,44.2948,142117.0
2020-11-19 14:45:00,47.0,47.05,46.97,47.02,85855.0,44.2854,44.3325,44.2572,44.3043,85855.0
2020-11-19 14:50:00,47.02,47.02,46.91,46.94,63209.0,44.3043,44.3043,44.2006,44.2289,63209.0
2020-11-19 14:55:00,46.95,47.02,46.93,47.01,62730.0,44.2383,44.3043,44.2195,44.2948,62730.0
2020-11-19 15:00:00,47.0,47.01,46.94,46.94,86146.0,44.2854,44.2948,44.2289,44.2289,86146.0
2020-11-19 15:05:00,46.94,46.97,46.86,46.97,99289.0,44.2289,44.2572,44.1535,44.2572,99289.0
2020-11-19 15:10:00,46.96,47.11,46.96,47.1,64722.0,44.2477,44.3891,44.2477,44.3797,64722.0
2020-11-19 15:15:00,47.09,47.1,46.98,47.01,101573.0,44.3702,44.3797,44.2666,44.2948,101573.0
2020-11-19 15:20:00,47.01,47.06,46.99,47.01,87896.0,44.2948,44.342,44.276,44.2948,87896.0
2020-11-19 15:25:00,47.02,47.05,46.99,47.03,79579.0,44.3043,44.3325,44.276,44.3137,79579.0
2020-11-19 15:30:00,47.04,47.2,47.03,47.2,175168.0,44.3231,44.4739,44.3137,44.4739,175168.0
2020-11-19 15:35:00,47.19,47.29,47.19,47.29,158361.0,44.4645,44.5587,44.4645,44.5587,158361.0
2020-11-19 15:40:00,47.28,47.33,47.21,47.24,159573.0,44.5493,44.5964,44.4833,44.5116,159573.0
2020-11-19 15:45:00,47.24,47.25,47.16,47.21,187666.0,44.5116,44.521,44.4362,44.4833,187666.0
2020-11-19 15:50:00,47.21,47.3,47.16,47.22,312060.0,44.4833,44.5681,44.4362,44.4927,312060.0
2020-11-19 15:55:00,47.22,47.23,47.08,47.08,752358.0,44.4927,44.5021,44.3608,44.3608,752358.0
2020-11-20 09:30:00,46.67,46.95,46.56,46.69,331335.0,43.9745,44.2383,43.8708,43.9933,331335.0
2020-11-20 09:35:00,46.63,46.87,46.61,46.75,57705.0,43.9368,44.1629,43.918,44.0499,57705.0
2020-11-20 09:40:00,46.75,46.93,46.72,46.91,55921.0,44.0499,44.2195,44.0216,44.2006,55921.0
2020-11-20 09:45:00,46.91,46.92,46.74,46.81,74654.0,44.2006,44.21,44.0404,44.1064,74654.0
2020-11-20 09:50:00,46.82,46.82,46.69,46.71,60447.0,44.1158,44.1158,43.9933,44.0122,60447.0
2020-11-20 09:55:00,46.71,46.75,46.62,46.75,52049.0,44.0122,44.0499,43.9274,44.0499,52049.0
2020-11-20 10:00:00,46.75,46.82,46.72,46.73,46331.0,44.0499,44.1158,44.0216,44.031,46331.0
2020-11-20 10:05:00,46.73,46.83,46.71,46.83,41762.0,44.031,44.1252,44.0122,44.1252,41762.0
2020-11-20 10:10:00,46.84,46.88,46.67,46.7,83845.0,44.1347,44.1724,43.9745,44.0028,83845.0
2020-11-20 10:15:00,46.7,46.78,46.69,46.73,71694.0,44.0028,44.0781,43.9933,44.031,71694.0
2020-11-20 10:20:00,46.73,46.82,46.7,46.75,47168.0,44.031,44.1158,44.0028,44.0499,47168.0
2020-11-20 10:25:00,46.75,46.75,46.64,46.71,76541.0,44.0499,44.0499,43.9462,44.0122,76541.0
2020-11-20 10:30:00,46.71,46.75,46.61,46.68,79043.0,44.0122,44.0499,43.918,43.9839,79043.0
2020-11-20 10:35:00,46.67,46.76,46.67,46.71,57110.0,43.9745,44.0593,43.9745,44.0122,57110.0
2020-11-20 10:40:00,46.71,46.71,46.54,46.55,57123.0,44.0122,44.0122,43.852,43.8614,57123.0
2020-11-20 10:45:00,46.54,46.56,46.46,46.55,34890.0,43.852,43.8708,43.7766,43.8614,34890.0
2020-11-20 10:50:00,46.55,46.58,46.51,46.52,30486.0,43.8614,43.8897,43.8237,43.8332,30486.0
2020-11-20 10:55:00,46.52,46.6,46.5,46.57,50286.0,43.8332,43.9085,43.8143,43.8803,50286.0
2020-11-20 11:00:00,46.57,46.62,46.53,46.54,24707.0,43.8803,43.9274,43.8426,43.852,24707.0
2020-11-20 11:05:00,46.53,46.62,46.52,46.54,42780.0,43.8426,43.9274,43.8332,43.852,42780.0
2020-11-20 11:10:00,46.54,46.54,46.46,46.53,37415.0,43.852,43.852,43.7766,43.8426,37415.0
2020-11-20 11:15:00,46.53,46.56,46.46,46.48,42649.0,43.8426,43.8708,43.7766,43.7955,42649.0
2020-11-20 11:20:00,46.48,46.49,46.41,46.46,28769.0,43.7955,43.8049,43.7295,43.7766,28769.0
2020-11-20 11:25:00,46.45,46.53,46.43,46.49,55258.0,43.7672,43.8426,43.7483,43.8049,55258.0
2020-11-20 11:30:00,46.5,46.6,46.47,46.6,99523.0,43.8143,43.9085,43.786,43.9085,99523.0
2020-11-20 11:35:00,46.6,46.7,46.59,46.66,53667.0,43.9085,44.0028,43.8991,43.9651,53667.0
2020-11-20 11:40:00,46.65,46.7,46.62,46.65,46249.0,43.9556,44.0028,43.9274,43.9556,46249.0
2020-11-20 11:45:00,46.65,46.66,46.52,46.52,40410.0,43.9556,43.9651,43.8332,43.8332,40410.0
2020-11-20 11:50:00,46.52,46.6,46.52,46.59,69688.0,43.8332,43.9085,43.8332,43.8991,69688.0
2020-11-20 11:55:00,46.59,46.64,46.59,46.6,68277.0,43.8991,43.9462,43.8991,43.9085,68277.0
2020-11-20 12:00:00,46.59,46.67,46.53,46.66,48886.0,43.8991,43.9745,43.8426,43.9651,48886.0
2020-11-20 12:05:00,46.65,46.66,46.63,46.65,10485.0,43.9556,43.9651,43.9368,43.9556,10485.0
2020-11-20 12:10:00,46.65,46.7,46.63,46.69,29030.0,43.9556,44.0028,43.9368,43.9933,29030.0
2020-11-20 12:15:00,46.68,46.69,46.62,46.62,12626.0,43.9839,43.9933,43.9274,43.9274,12626.0
2020-11-20 12:20:00,46.62,46.66,46.61,46.63,42569.0,43.9274,43.9651,43.918,43.9368,42569.0
2020-11-20 12:25:00,46.64,46.65,46.6,46.61,14492.0,43.9462,43.9556,43.9085,43.918,14492.0
2020-11-20 12:30:00,46.61,46.61,46.56,46.6,18933.0,43.918,43.918,43.8708,43.9085,18933.0
2020-11-20 12:35:00,46.6,46.6,46.49,46.49,20505.0,43.9085,43.9085,43.8049,43.8049,20505.0
2020-11-20 12:40:00,46.49,46.57,46.49,46.57,19546.0,43.8049,43.8803,43.8049,43.8803,19546.0
2020-11-20 12:45:00,46.57,46.61,46.54,46.55,18720.0,43.8803,43.918,43.852,43.8614,18720.0
2020-11-20 12:50:00,46.55,46.61,46.54,46.59,19075.0,43.8614,43.918,43.852,43.8991,19075.0
2020-11-20 12:55:00,46.59,46.66,46.59,46.66,20098.0,43.8991,43.9651,43.8991,43.9651,20098.0
2020-11-20 13:00:00,46.65,46.74,46.64,46.73,16167.0,43.9556,44.0404,43.9462,44.031,16167.0
2020-11-20 13:05:00,46.72,46.75,46.71,46.75,23332.0,44.0216,44.0499,44.0122,44.0499,23332.0
2020-11-20 13:10:00,46.75,46.76,46.72,46.75,17556.0,44.0499,44.0593,44.0216,44.0499,17556.0
2020-11-20 13:15:00,46.75,46.79,46.73,46.75,22288.0,44.0499,44.0876,44.031,44.0499,22288.0
2020-11-20 13:20:00,46.75,46.77,46.74,46.76,15333.0,44.0499,44.0687,44.0404,44.0593,15333.0
2020-11-20 13:25:00,46.76,46.82,46.75,46.82,22704.0,44.0593,44.1158,44.0499,44.1158,22704.0
2020-11-20 13:30:00,46.81,46.82,46.79,46.81,30041.0,44.1064,44.1158,44.0876,44.1064,30041.0
2020-11-20 13:35:00,46.81,46.87,46.8,46.87,36471.0,44.1064,44.1629,44.097,44.1629,36471.0
2020-11-20 13:40:00,46.87,46.87,46.81,46.82,23183.0,44.1629,44.1629,44.1064,44.1158,23183.0
2020-11-20 13:45:00,46.82,46.86,46.8,46.86,26243.0,44.1158,44.1535,44.097,44.1535,26243.0
2020-11-20 13:50:00,46.87,46.88,46.82,46.82,12709.0,44.1629,44.1724,44.1158,44.1158,12709.0
2020-11-20 13:55:00,46.82,46.85,46.8,46.83,27037.0,44.1158,44.1441,44.097,44.1252,27037.0
2020-11-20 14:00:00,46.83,46.89,46.81,46.82,33335.0,44.1252,44.1818,44.1064,44.1158,33335.0
2020-11-20 14:05:00,46.82,46.89,46.82,46.88,22303.0,44.1158,44.1818,44.1158,44.1724,22303.0
2020-11-20 14:10:00,46.88,46.89,46.81,46.82,19774.0,44.1724,44.1818,44.1064,44.1158,19774.0
2020-11-20 14:15:00,46.81,46.82,46.72,46.73,37992.0,44.1064,44.1158,44.0216,44.031,37992.0
2020-11-20 14:20:00,46.73,46.77,46.69,46.74,58086.0,44.031,44.0687,43.9933,44.0404,58086.0
2020-11-20 14:25:00,46.74,46.77,46.7,46.72,70987.0,44.0404,44.0687,44.0028,44.0216,70987.0
2020-11-20 14:30:00,46.72,46.77,46.7,46.74,101527.0,44.0216,44.0687,44.0028,44.0404,101527.0
2020-11-20 14:35:00,46.74,46.79,46.65,46.65,59050.0,44.0404,44.0876,43.9556,43.9556,59050.0
2020-11-20 14:40:00,46.65,46.65,46.59,46.6,24766.0,43.9556,43.9556,43.8991,43.9085,24766.0
2020-11-20 14:45:00,46.59,46.62,46.59,46.59,14646.0,43.8991,43.9274,43.8991,43.8991,14646.0
2020-11-20 14:50:00,46.6,46.61,46.55,46.59,40332.0,43.9085,43.918,43.8614,43.8991,40332.0
2020-11-20 14:55:00,46.59,46.63,46.56,46.62,33253.0,43.8991,43.9368,43.8708,43.9274,33253.0
2020-11-20 15:00:00,46.62,46.65,46.58,46.59,27296.0,43.9274,43.9556,43.8897,43.8991,27296.0
2020-11-20 15:05:00,46.58,46.63,46.56,46.57,56150.0,43.8897,43.9368,43.8708,43.8803,56150.0
2020-11-20 15:10:00,46.57,46.62,46.56,46.58,84714.0,43.8803,43.9274,43.8708,43.8897,84714.0
2020-11-20 15:15:00,46.58,46.6,46.53,46.55,47661.0,43.8897,43.9085,43.8426,43.8614,47661.0
2020-11-20 15:20:00,46.55,46.61,46.54,46.58,45066.0,43.8614,43.918,43.852,43.8897,45066.0
2020-11-20 15:25:00,46.59,46.66,46.58,46.63,45803.0,43.8991,43.9651,43.8897,43.9368,45803.0
2020-11-20 15:30:00,46.64,46.67,46.6,46.66,63377.0,43.9462,43.9745,43.9085,43.9651,63377.0
2020-11-20 15:35:00,46.66,46.75,46.65,46.73,55751.0,43.9651,44.0499,43.9556,44.031,55751.0
2020-11-20 15:40:00,46.73,46.76,46.71,46.76,59534.0,44.031,44.0593,44.0122,44.0593,59534.0
2020-11-20 15:45:00,46.75,46.87,46.75,46.79,85430.0,44.0499,44.1629,44.0499,44.0876,85430.0
2020-11-20 15:50:00,46.78,46.78,46.6,46.61,148715.0,44.0781,44.0781,43.9085,43.918,148715.0
2020-11-20 15:55:00,46.61,46.63,46.55,46.62,331398.0,43.918,43.9368,43.8614,43.9274,331398.0
2020-11-23 09:30:00,47.28,47.3,46.75,46.78,218914.0,44.5493,44.5681,44.0499,44.0781,218914.0
2020-11-23 09:35:00,46.76,47.15,46.73,47.03,113737.0,44.0593,44.4268,44.031,44.3137,113737.0
2020-11-23 09:40:00,47.04,47.28,47.0,47.27,158804.0,44.3231,44.5493,44.2854,44.5398,158804.0
2020-11-23 09:45:00,47.28,47.45,47.28,47.38,87831.0,44.5493,44.7094,44.5493,44.6435,87831.0
2020-11-23 09:50:00,47.38,47.51,47.37,47.48,87340.0,44.6435,44.766,44.6341,44.7377,87340.0
2020-11-23 09:55:00,47.47,47.59,47.43,47.54,112082.0,44.7283,44.8414,44.6906,44.7942,112082.0
2020-11-23 10:00:00,47.53,47.63,47.45,47.55,59164.0,44.7848,44.879,44.7094,44.8037,59164.0
2020-11-23 10:05:00,47.55,47.55,47.43,47.53,61606.0,44.8037,44.8037,44.6906,44.7848,61606.0
2020-11-23 10:10:00,47.53,47.53,47.39,47.45,55130.0,44.7848,44.7848,44.6529,44.7094,55130.0
2020-11-23 10:15:00,47.47,47.55,47.44,47.52,59785.0,44.7283,44.8037,44.7,44.7754,59785.0
2020-11-23 10:20:00,47.52,47.55,47.45,47.46,47722.0,44.7754,44.8037,44.7094,44.7189,47722.0
2020-11-23 10:25:00,47.46,47.53,47.36,47.36,67546.0,44.7189,44.7848,44.6246,44.6246,67546.0
2020-11-23 10:30:00,47.36,47.52,47.35,47.52,51828.0,44.6246,44.7754,44.6152,44.7754,51828.0
2020-11-23 10:35:00,47.53,47.65,47.52,47.65,46552.0,44.7848,44.8979,44.7754,44.8979,46552.0
2020-11-23 10:40:00,47.64,47.65,47.59,47.61,29904.0,44.8885,44.8979,44.8414,44.8602,29904.0
2020-11-23 10:45:00,47.61,47.68,47.58,47.66,28579.0,44.8602,44.9262,44.8319,44.9073,28579.0
2020-11-23 10:50:00,47.67,47.72,47.66,47.7,34692.0,44.9167,44.9638,44.9073,44.945,34692.0
2020-11-23 10:55:00,47.7,47.7,47.58,47.62,32488.0,44.945,44.945,44.8319,44.8696,32488.0
2020-11-23 11:00:00,47.62,47.71,47.58,47.61,42311.0,44.8696,44.9544,44.8319,44.8602,42311.0
2020-11-23 11:05:00,47.61,47.68,47.58,47.63,60261.0,44.8602,44.9262,44.8319,44.879,60261.0
2020-11-23 11:10:00,47.64,47.69,47.59,47.64,54895.0,44.8885,44.9356,44.8414,44.8885,54895.0
2020-11-23 11:15:00,47.63,47.7,47.61,47.68,28562.0,44.879,44.945,44.8602,44.9262,28562.0
2020-11-23 11:20:00,47.67,47.68,47.61,47.63,45475.0,44.9167,44.9262,44.8602,44.879,45475.0
2020-11-23 11:25:00,47.63,47.67,47.6,47.65,39071.0,44.879,44.9167,44.8508,44.8979,39071.0
2020-11-23 11:30:00,47.63,47.65,47.58,47.61,110194.0,44.879,44.8979,44.8319,44.8602,110194.0
2020-11-23 11:35:00,47.61,47.69,47.59,47.65,65747.0,44.8602,44.9356,44.8414,44.8979,65747.0
2020-11-23 11:40:00,47.65,47.74,47.64,47.68,76725.0,44.8979,44.9827,44.8885,44.9262,76725.0
2020-11-23 11:45:00,47.67,47.75,47.67,47.73,67390.0,44.9167,44.9921,44.9167,44.9733,67390.0
2020-11-23 11:50:00,47.73,47.83,47.69,47.73,61802.0,44.9733,45.0675,44.9356,44.9733,61802.0
2020-11-23 11:55:00,47.73,47.76,47.7,47.71,36782.0,44.9733,45.0015,44.945,44.9544,36782.0
2020-11-23 12:00:00,47.7,47.77,47.66,47.75,58253.0,44.945,45.011,44.9073,44.9921,58253.0
2020-11-23 12:05:00,47.75,47.75,47.68,47.7,35001.0,44.9921,44.9921,44.9262,44.945,35001.0
2020-11-23 12:10:00,47.7,47.74,47.7,47.71,32977.0,44.945,44.9827,44.945,44.9544,32977.0
2020-11-23 12:15:00,47.7,47.73,47.66,47.72,23885.0,44.945,44.9733,44.9073,44.9638,23885.0
2020-11-23 12:20:00,47.71,47.75,47.7,47.75,39441.0,44.9544,44.9921,44.945,44.9921,39441.0
2020-11-23 12:25:00,47.75,47.75,47.66,47.69,32390.0,44.9921,44.9921,44.9073,44.9356,32390.0
2020-11-23 12:30:00,47.7,47.73,47.66,47.72,31500.0,44.945,44.9733,44.9073,44.9638,31500.0
2020-11-23 12:35:00,47.71,47.87,47.71,47.82,42058.0,44.9544,45.1052,44.9544,45.0581,42058.0
2020-11-23 12:40:00,47.82,47.86,47.8,47.82,29375.0,45.0581,45.0958,45.0392,45.0581,29375.0
2020-11-23 12:45:00,47.82,47.84,47.8,47.82,22984.0,45.0581,45.0769,45.0392,45.0581,22984.0
2020-11-23 12:50:00,47.82,47.9,47.81,47.86,75401.0,45.0581,45.1334,45.0486,45.0958,75401.0
2020-11-23 12:55:00,47.86,47.95,47.85,47.93,31129.0,45.0958,45.1806,45.0863,45.1617,31129.0
2020-11-23 13:00:00,47.92,47.93,47.89,47.9,32246.0,45.1523,45.1617,45.124,45.1334,32246.0
2020-11-23 13:05:00,47.91,47.93,47.86,47.88,43270.0,45.1429,45.1617,45.0958,45.1146,43270.0
2020-11-23 13:10:00,47.88,47.9,47.84,47.86,29745.0,45.1146,45.1334,45.0769,45.0958,29745.0
2020-11-23 13:15:00,47.86,47.92,47.86,47.88,42180.0,45.0958,45.1523,45.0958,45.1146,42180.0
2020-11-23 13:20:00,47.88,47.94,47.87,47.91,35274.0,45.1146,45.1711,45.1052,45.1429,35274.0
2020-11-23 13:25:00,47.91,47.94,47.87,47.9,36676.0,45.1429,45.1711,45.1052,45.1334,36676.0
2020-11-23 13:30:00,47.9,47.92,47.87,47.92,34374.0,45.1334,45.1523,45.1052,45.1523,34374.0
2020-11-23 13:35:00,47.92,47.94,47.9,47.91,37653.0,45.1523,45.1711,45.1334,45.1429,37653.0
2020-11-23 13:40:00,47.91,47.94,47.88,47.89,51888.0,45.1429,45.1711,45.1146,45.124,51888.0
2020-11-23 13:45:00,47.89,47.93,47.8,47.82,81797.0,45.124,45.1617,45.0392,45.0581,81797.0
2020-11-23 13:50:00,47.81,47.97,47.81,47.96,53408.0,45.0486,45.1994,45.0486,45.19,53408.0
2020-11-23 13:55:00,47.96,47.97,47.93,47.94,28753.0,45.19,45.1994,45.1617,45.1711,28753.0
2020-11-23 14:00:00,47.94,48.0,47.89,47.99,52178.0,45.1711,45.2277,45.124,45.2182,52178.0
2020-11-23 14:05:00,47.99,47.99,47.88,47.89,25450.0,45.2182,45.2182,45.1146,45.124,25450.0
2020-11-23 14:10:00,47.88,47.88,47.81,47.84,34250.0,45.1146,45.1146,45.0486,45.0769,34250.0
2020-11-23 14:15:00,47.85,47.88,47.82,47.84,31172.0,45.0863,45.1146,45.0581,45.0769,31172.0
2020-11-23 14:20:00,47.84,47.91,47.83,47.89,42741.0,45.0769,45.1429,45.0675,45.124,42741.0
2020-11-23 14:25:00,47.89,47.94,47.88,47.93,27482.0,45.124,45.1711,45.1146,45.1617,27482.0
2020-11-23 14:30:00,47.93,47.94,47.88,47.93,65653.0,45.1617,45.1711,45.1146,45.1617,65653.0
2020-11-23 14:35:00,47.92,47.96,47.9,47.96,24690.0,45.1523,45.19,45.1334,45.19,24690.0
2020-11-23 14:40:00,47.96,47.98,47.92,47.95,33004.0,45.19,45.2088,45.1523,45.1806,33004.0
2020-11-23 14:45:00,47.95,47.98,47.94,47.97,36170.0,45.1806,45.2088,45.1711,45.1994,36170.0
2020-11-23 14:50:00,47.96,48.12,47.95,48.07,67221.0,45.19,45.3407,45.1806,45.2936,67221.0
2020-11-23 14:55:00,48.07,48.13,48.06,48.12,47266.0,45.2936,45.3502,45.2842,45.3407,47266.0
2020-11-23 15:00:00,48.12,48.23,48.11,48.22,83586.0,45.3407,45.4444,45.3313,45.435,83586.0
2020-11-23 15:05:00,48.22,48.26,48.19,48.21,71747.0,45.435,45.4727,45.4067,45.4255,71747.0
2020-11-23 15:10:00,48.21,48.22,48.13,48.16,29597.0,45.4255,45.435,45.3502,45.3784,29597.0
2020-11-23 15:15:00,48.16,48.19,48.11,48.16,61641.0,45.3784,45.4067,45.3313,45.3784,61641.0
2020-11-23 15:20:00,48.16,48.17,48.11,48.13,44203.0,45.3784,45.3879,45.3313,45.3502,44203.0
2020-11-23 15:25:00,48.13,48.19,48.13,48.15,49584.0,45.3502,45.4067,45.3502,45.369,49584.0
2020-11-23 15:30:00,48.15,48.16,48.07,48.08,75519.0,45.369,45.3784,45.2936,45.303,75519.0
2020-11-23 15:35:00,48.08,48.12,48.04,48.07,64802.0,45.303,45.3407,45.2654,45.2936,64802.0
2020-11-23 15:40:00,48.06,48.13,48.06,48.12,108142.0,45.2842,45.3502,45.2842,45.3407,108142.0
2020-11-23 15:45:00,48.12,48.2,48.1,48.18,128948.0,45.3407,45.4161,45.3219,45.3973,128948.0
2020-11-23 15:50:00,48.18,48.27,48.17,48.25,235857.0,45.3973,45.4821,45.3879,45.4632,235857.0
2020-11-23 15:55:00,48.25,48.35,48.17,48.25,756931.0,45.4632,45.5575,45.3879,45.4632,756931.0
2020-11-24 09:30:00,48.93,49.11,48.6,48.86,147981.0,46.104,46.2736,45.793,46.038,147981.0
2020-11-24 09:35:00,48.86,48.86,48.62,48.62,114972.0,46.038,46.038,45.8119,45.8119,114972.0
2020-11-24 09:40:00,48.64,48.82,48.62,48.76,80188.0,45.8307,46.0003,45.8119,45.9438,80188.0
2020-11-24 09:45:00,48.77,48.82,48.68,48.75,74023.0,45.9532,46.0003,45.8684,45.9344,74023.0
2020-11-24 09:50:00,48.75,48.89,48.62,48.8,160351.0,45.9344,46.0663,45.8119,45.9815,160351.0
2020-11-24 09:55:00,48.8,48.89,48.75,48.83,71597.0,45.9815,46.0663,45.9344,46.0097,71597.0
2020-11-24 10:00:00,48.82,48.99,48.79,48.87,127261.0,46.0003,46.1605,45.972,46.0474,127261.0
2020-11-24 10:05:00,48.85,48.93,48.8,48.8,100175.0,46.0286,46.104,45.9815,45.9815,100175.0
2020-11-24 10:10:00,48.8,48.95,48.7,48.86,410110.0,45.9815,46.1228,45.8872,46.038,410110.0
2020-11-24 10:15:00,48.86,49.06,48.79,49.06,80711.0,46.038,46.2264,45.972,46.2264,80711.0
2020-11-24 10:20:00,49.05,49.14,48.91,48.91,81915.0,46.217,46.3018,46.0851,46.0851,81915.0
2020-11-24 10:25:00,48.92,49.13,48.92,49.08,87766.0,46.0945,46.2924,46.0945,46.2453,87766.0
2020-11-24 10:30:00,49.07,49.1,49.01,49.09,62649.0,46.2359,46.2641,46.1793,46.2547,62649.0
2020-11-24 10:35:00,49.1,49.22,49.09,49.12,76545.0,46.2641,46.3772,46.2547,46.283,76545.0
2020-11-24 10:40:00,49.12,49.23,49.11,49.16,61549.0,46.283,46.3866,46.2736,46.3207,61549.0
2020-11-24 10:45:00,49.17,49.22,49.16,49.22,46079.0,46.3301,46.3772,46.3207,46.3772,46079.0
2020-11-24 10:50:00,49.21,49.3,49.2,49.29,79601.0,46.3678,46.4526,46.3584,46.4432,79601.0
2020-11-24 10:55:00,49.29,49.31,49.21,49.24,67771.0,46.4432,46.462,46.3678,46.3961,67771.0
2020-11-24 11:00:00,49.25,49.4,49.24,49.38,88193.0,46.4055,46.5468,46.3961,46.528,88193.0
2020-11-24 11:05:00,49.39,49.42,49.34,49.39,56966.0,46.5374,46.5657,46.4903,46.5374,56966.0
2020-11-24 11:10:00,49.4,49.41,49.28,49.28,90446.0,46.5468,46.5562,46.4337,46.4337,90446.0
2020-11-24 11:15:00,49.27,49.43,49.27,49.38,64399.0,46.4243,46.5751,46.4243,46.528,64399.0
2020-11-24 11:20:00,49.39,49.47,49.38,49.44,44558.0,46.5374,46.6128,46.528,46.5845,44558.0
2020-11-24 11:25:00,49.45,49.49,49.41,49.49,62531.0,46.5939,46.6316,46.5562,46.6316,62531.0
2020-11-24 11:30:00,49.48,49.51,49.38,49.51,100023.0,46.6222,46.6505,46.528,46.6505,100023.0
2020-11-24 11:35:00,49.5,49.53,49.45,49.48,106253.0,46.641,46.6693,46.5939,46.6222,106253.0
2020-11-24 11:40:00,49.48,49.49,49.37,49.39,68151.0,46.6222,46.6316,46.5185,46.5374,68151.0
2020-11-24 11:45:00,49.4,49.52,49.34,49.52,48515.0,46.5468,46.6599,46.4903,46.6599,48515.0
2020-11-24 11:50:00,49.52,49.65,49.47,49.64,95020.0,46.6599,46.7824,46.6128,46.7729,95020.0
2020-11-24 11:55:00,49.64,49.71,49.61,49.7,102414.0,46.7729,46.8389,46.7447,46.8295,102414.0
2020-11-24 12:00:00,49.69,49.73,49.66,49.72,116079.0,46.8201,46.8578,46.7918,46.8483,116079.0
2020-11-24 12:05:00,49.72,49.78,49.68,49.69,100333.0,46.8483,46.9049,46.8106,46.8201,100333.0
2020-11-24 12:10:00,49.69,49.74,49.64,49.7,94724.0,46.8201,46.8672,46.7729,46.8295,94724.0
2020-11-24 12:15:00,49.7,49.79,49.68,49.79,45136.0,46.8295,46.9143,46.8106,46.9143,45136.0
2020-11-24 12:20:00,49.78,49.79,49.71,49.78,103050.0,46.9049,46.9143,46.8389,46.9049,103050.0
2020-11-24 12:25:00,49.78,49.83,49.74,49.79,76853.0,46.9049,46.952,46.8672,46.9143,76853.0
2020-11-24 12:30:00,49.79,49.88,49.78,49.86,69192.0,46.9143,46.9991,46.9049,46.9802,69192.0
2020-11-24 12:35:00,49.85,49.87,49.79,49.81,77693.0,46.9708,46.9897,46.9143,46.9331,77693.0
2020-11-24 12:40:00,49.8,49.82,49.64,49.67,72550.0,46.9237,46.9426,46.7729,46.8012,72550.0
2020-11-24 12:45:00,49.67,49.69,49.58,49.6,32842.0,46.8012,46.8201,46.7164,46.7353,32842.0
2020-11-24 12:50:00,49.6,49.64,49.55,49.58,31626.0,46.7353,46.7729,46.6881,46.7164,31626.0
2020-11-24 12:55:00,49.58,49.61,49.55,49.58,78964.0,46.7164,46.7447,46.6881,46.7164,78964.0
2020-11-24 13:00:00,49.57,49.68,49.57,49.66,32588.0,46.707,46.8106,46.707,46.7918,32588.0
2020-11-24 13:05:00,49.67,49.68,49.6,49.6,37821.0,46.8012,46.8106,46.7353,46.7353,37821.0
2020-11-24 13:10:00,49.61,49.63,49.58,49.62,40597.0,46.7447,46.7635,46.7164,46.7541,40597.0
2020-11-24 13:15:00,49.62,49.64,49.6,49.61,37313.0,46.7541,46.7729,46.7353,46.7447,37313.0
2020-11-24 13:20:00,49.61,49.61,49.47,49.51,103573.0,46.7447,46.7447,46.6128,46.6505,103573.0
2020-11-24 13:25:00,49.51,49.52,49.38,49.4,77952.0,46.6505,46.6599,46.528,46.5468,77952.0
2020-11-24 13:30:00,49.41,49.41,49.28,49.32,55242.0,46.5562,46.5562,46.4337,46.4714,55242.0
2020-11-24 13:35:00,49.32,49.32,49.26,49.28,56674.0,46.4714,46.4714,46.4149,46.4337,56674.0
2020-11-24 13:40:00,49.27,49.38,49.26,49.35,108888.0,46.4243,46.528,46.4149,46.4997,108888.0
2020-11-24 13:45:00,49.34,49.36,49.28,49.33,63575.0,46.4903,46.5091,46.4337,46.4809,63575.0
2020-11-24 13:50:00,49.33,49.38,49.33,49.34,42329.0,46.4809,46.528,46.4809,46.4903,42329.0
2020-11-24 13:55:00,49.34,49.41,49.33,49.37,52178.0,46.4903,46.5562,46.4809,46.5185,52178.0
2020-11-24 14:00:00,49.37,49.47,49.37,49.45,51043.0,46.5185,46.6128,46.5185,46.5939,51043.0
2020-11-24 14:05:00,49.46,49.48,49.3,49.34,58414.0,46.6033,46.6222,46.4526,46.4903,58414.0
2020-11-24 14:10:00,49.34,49.37,49.3,49.32,37879.0,46.4903,46.5185,46.4526,46.4714,37879.0
2020-11-24 14:15:00,49.32,49.34,49.29,49.34,66412.0,46.4714,46.4903,46.4432,46.4903,66412.0
2020-11-24 14:20:00,49.34,49.38,49.32,49.33,43024.0,46.4903,46.528,46.4714,46.4809,43024.0
2020-11-24 14:25:00,49.33,49.35,49.29,49.3,43497.0,46.4809,46.4997,46.4432,46.4526,43497.0
2020-11-24 14:30:00,49.29,49.3,49.25,49.29,40270.0,46.4432,46.4526,46.4055,46.4432,40270.0
2020-11-24 14:35:00,49.29,49.4,49.29,49.36,32433.0,46.4432,46.5468,46.4432,46.5091,32433.0
2020-11-24 14:40:00,49.37,49.43,49.31,49.39,40284.0,46.5185,46.5751,46.462,46.5374,40284.0
2020-11-24 14:45:00,49.39,49.4,49.31,49.33,51440.0,46.5374,46.5468,46.462,46.4809,51440.0
2020-11-24 14:50:00,49.34,49.42,49.33,49.39,52210.0,46.4903,46.5657,46.4809,46.5374,52210.0
2020-11-24 14:55:00,49.39,49.43,49.36,49.41,44631.0,46.5374,46.5751,46.5091,46.5562,44631.0
2020-11-24 15:00:00,49.41,49.46,49.36,49.46,46389.0,46.5562,46.6033,46.5091,46.6033,46389.0
2020-11-24 15:05:00,49.46,49.5,49.45,49.48,49457.0,46.6033,46.641,46.5939,46.6222,49457.0
2020-11-24 15:10:00,49.48,49.5,49.45,49.48,77884.0,46.6222,46.641,46.5939,46.6222,77884.0
2020-11-24 15:15:00,49.48,49.5,49.45,49.47,51742.0,46.6222,46.641,46.5939,46.6128,51742.0
2020-11-24 15:20:00,49.46,49.55,49.46,49.52,80379.0,46.6033,46.6881,46.6033,46.6599,80379.0
2020-11-24 15:25:00,49.51,49.58,49.5,49.55,111073.0,46.6505,46.7164,46.641,46.6881,111073.0
2020-11-24 15:30:00,49.56,49.6,49.52,49.58,159935.0,46.6976,46.7353,46.6599,46.7164,159935.0
2020-11-24 15:35:00,49.57,49.66,49.55,49.59,179905.0,46.707,46.7918,46.6881,46.7258,179905.0
2020-11-24 15:40:00,49.59,49.61,49.57,49.58,127275.0,46.7258,46.7447,46.707,46.7164,127275.0
2020-11-24 15:45:00,49.58,49.68,49.55,49.59,178090.0,46.7164,46.8106,46.6881,46.7258,178090.0
2020-11-24 15:50:00,49.59,49.68,49.53,49.66,246550.0,46.7258,46.8106,46.6693,46.7918,246550.0
2020-11-24 15:55:00,49.66,49.81,49.65,49.8,693482.0,46.7918,46.9331,46.7824,46.9237,693482.0
2020-11-25 09:30:00,49.07,49.31,48.87,49.11,200826.0,46.2359,46.462,46.0474,46.2736,200826.0
2020-11-25 09:35:00,49.09,49.31,49.08,49.12,149787.0,46.2547,46.462,46.2453,46.283,149787.0
2020-11-25 09:40:00,49.12,49.27,49.08,49.24,171679.0,46.283,46.4243,46.2453,46.3961,171679.0
2020-11-25 09:45:00,49.25,49.37,49.17,49.25,145886.0,46.4055,46.5185,46.3301,46.4055,145886.0
2020-11-25 09:50:00,49.25,49.28,49.02,49.05,188796.0,46.4055,46.4337,46.1888,46.217,188796.0
2020-11-25 09:55:00,49.05,49.27,49.03,49.27,86263.0,46.217,46.4243,46.1982,46.4243,86263.0
2020-11-25 10:00:00,49.25,49.33,49.18,49.26,92396.0,46.4055,46.4809,46.3395,46.4149,92396.0
2020-11-25 10:05:00,49.27,49.52,49.25,49.5,90177.0,46.4243,46.6599,46.4055,46.641,90177.0
2020-11-25 10:10:00,49.5,49.55,49.42,49.46,69359.0,46.641,46.6881,46.5657,46.6033,69359.0
2020-11-25 10:15:00,49.45,49.55,49.44,49.48,79691.0,46.5939,46.6881,46.5845,46.6222,79691.0
2020-11-25 10:20:00,49.48,49.58,49.48,49.58,68275.0,46.6222,46.7164,46.6222,46.7164,68275.0
2020-11-25 10:25:00,49.58,49.58,49.47,49.57,76770.0,46.7164,46.7164,46.6128,46.707,76770.0
2020-11-25 10:30:00,49.57,49.59,49.45,49.47,103410.0,46.707,46.7258,46.5939,46.6128,103410.0
2020-11-25 10:35:00,49.46,49.51,49.3,49.3,58278.0,46.6033,46.6505,46.4526,46.4526,58278.0
2020-11-25 10:40:00,49.3,49.33,49.24,49.3,58627.0,46.4526,46.4809,46.3961,46.4526,58627.0
2020-11-25 10:45:00,49.3,49.45,49.29,49.45,57667.0,46.4526,46.5939,46.4432,46.5939,57667.0
2020-11-25 10:50:00,49.45,49.56,49.44,49.47,66902.0,46.5939,46.6976,46.5845,46.6128,66902.0
2020-11-25 10:55:00,49.46,49.5,49.43,49.45,50127.0,46.6033,46.641,46.5751,46.5939,50127.0
2020-11-25 11:00:00,49.45,49.58,49.45,49.53,76913.0,46.5939,46.7164,46.5939,46.6693,76913.0
2020-11-25 11:05:00,49.52,49.55,49.49,49.53,88395.0,46.6599,46.6881,46.6316,46.6693,88395.0
2020-11-25 11:10:00,49.53,49.68,49.52,49.62,125779.0,46.6693,46.8106,46.6599,46.7541,125779.0
2020-11-25 11:15:00,49.62,49.76,49.6,49.75,71784.0,46.7541,46.886,46.7353,46.8766,71784.0
2020-11-25 11:20:00,49.75,49.78,49.62,49.7,87970.0,46.8766,46.9049,46.7541,46.8295,87970.0
2020-11-25 11:25:00,49.7,49.77,49.67,49.77,57834.0,46.8295,46.8954,46.8012,46.8954,57834.0
2020-11-25 11:30:00,49.77,49.84,49.72,49.83,52339.0,46.8954,46.9614,46.8483,46.952,52339.0
2020-11-25 11:35:00,49.82,49.89,49.8,49.84,126356.0,46.9426,47.0085,46.9237,46.9614,126356.0
2020-11-25 11:40:00,49.84,49.91,49.83,49.85,64133.0,46.9614,47.0274,46.952,46.9708,64133.0
2020-11-25 11:45:00,49.84,49.96,49.84,49.91,66765.0,46.9614,47.0745,46.9614,47.0274,66765.0
2020-11-25 11:50:00,49.91,49.98,49.9,49.96,57617.0,47.0274,47.0933,47.0179,47.0745,57617.0
2020-11-25 11:55:00,49.96,49.98,49.92,49.96,42907.0,47.0745,47.0933,47.0368,47.0745,42907.0
2020-11-25 12:00:00,49.96,49.99,49.9,49.94,60150.0,47.0745,47.1027,47.0179,47.0556,60150.0
2020-11-25 12:05:00,49.94,50.05,49.92,50.01,250563.0,47.0556,47.1593,47.0368,47.1216,250563.0
2020-11-25 12:10:00,50.01,50.1,50.0,50.05,78871.0,47.1216,47.2064,47.1122,47.1593,78871.0
2020-11-25 12:15:00,50.05,50.06,50.0,50.04,99055.0,47.1593,47.1687,47.1122,47.1498,99055.0
2020-11-25 12:20:00,50.04,50.04,49.98,50.01,143563.0,47.1498,47.1498,47.0933,47.1216,143563.0
2020-11-25 12:25:00,50.01,50.09,50.0,50.08,63181.0,47.1216,47.197,47.1122,47.1875,63181.0
2020-11-25 12:30:00,50.09,50.11,50.03,50.05,86754.0,47.197,47.2158,47.1404,47.1593,86754.0
2020-11-25 12:35:00,50.05,50.06,49.97,49.99,97291.0,47.1593,47.1687,47.0839,47.1027,97291.0
2020-11-25 12:40:00,49.98,50.06,49.98,50.04,84058.0,47.0933,47.1687,47.0933,47.1498,84058.0
2020-11-25 12:45:00,50.03,50.04,49.99,50.04,44835.0,47.1404,47.1498,47.1027,47.1498,44835.0
2020-11-25 12:50:00,50.04,50.1,49.99,50.02,125261.0,47.1498,47.2064,47.1027,47.131,125261.0
2020-11-25 12:55:00,50.02,50.07,49.98,50.01,87748.0,47.131,47.1781,47.0933,47.1216,87748.0
2020-11-25 13:00:00,50.01,50.15,50.01,50.07,136995.0,47.1216,47.2535,47.1216,47.1781,136995.0
2020-11-25 13:05:00,50.07,50.13,49.97,50.02,262570.0,47.1781,47.2346,47.0839,47.131,262570.0
2020-11-25 13:10:00,50.03,50.04,49.97,49.98,72132.0,47.1404,47.1498,47.0839,47.0933,72132.0
2020-11-25 13:15:00,49.98,50.03,49.96,50.0,105988.0,47.0933,47.1404,47.0745,47.1122,105988.0
2020-11-25 13:20:00,50.0,50.0,49.93,49.97,39740.0,47.1122,47.1122,47.0462,47.0839,39740.0
2020-11-25 13:25:00,49.97,49.97,49.89,49.9,89044.0,47.0839,47.0839,47.0085,47.0179,89044.0
2020-11-25 13:30:00,49.9,49.9,49.74,49.75,87466.0,47.0179,47.0179,46.8672,46.8766,87466.0
2020-11-25 13:35:00,49.74,49.74,49.6,49.7,101410.0,46.8672,46.8672,46.7353,46.8295,101410.0
2020-11-25 13:40:00,49.7,49.7,49.63,49.65,32364.0,46.8295,46.8295,46.7635,46.7824,32364.0
2020-11-25 13:45:00,49.64,49.65,49.59,49.61,33780.0,46.7729,46.7824,46.7258,46.7447,33780.0
2020-11-25 13:50:00,49.61,49.71,49.61,49.66,40629.0,46.7447,46.8389,46.7447,46.7918,40629.0
2020-11-25 13:55:00,49.68,49.71,49.62,49.65,45433.0,46.8106,46.8389,46.7541,46.7824,45433.0
2020-11-25 14:00:00,49.66,49.76,49.62,49.71,71357.0,46.7918,46.886,46.7541,46.8389,71357.0
2020-11-25 14:05:00,49.71,49.73,49.59,49.66,60370.0,46.8389,46.8578,46.7258,46.7918,60370.0
2020-11-25 14:10:00,49.66,49.67,49.61,49.64,71845.0,46.7918,46.8012,46.7447,46.7729,71845.0
2020-11-25 14:15:00,49.63,49.67,49.62,49.63,65825.0,46.7635,46.8012,46.7541,46.7635,65825.0
2020-11-25 14:20:00,49.62,49.64,49.56,49.64,78363.0,46.7541,46.7729,46.6976,46.7729,78363.0
2020-11-25 14:25:00,49.63,49.65,49.55,49.55,132370.0,46.7635,46.7824,46.6881,46.6881,132370.0
2020-11-25 14:30:00,49.56,49.62,49.56,49.61,88640.0,46.6976,46.7541,46.6976,46.7447,88640.0
2020-11-25 14:35:00,49.61,49.73,49.6,49.71,41699.0,46.7447,46.8578,46.7353,46.8389,41699.0
2020-11-25 14:40:00,49.71,49.73,49.63,49.65,36282.0,46.8389,46.8578,46.7635,46.7824,36282.0
2020-11-25 14:45:00,49.64,49.66,49.59,49.61,45885.0,46.7729,46.7918,46.7258,46.7447,45885.0
2020-11-25 14:50:00,49.61,49.65,49.61,49.63,56665.0,46.7447,46.7824,46.7447,46.7635,56665.0
2020-11-25 14:55:00,49.63,49.63,49.59,49.6,48966.0,46.7635,46.7635,46.7258,46.7353,48966.0
2020-11-25 15:00:00,49.59,49.66,49.59,49.6,77445.0,46.7258,46.7918,46.7258,46.7353,77445.0
2020-11-25 15:05:00,49.6,49.65,49.59,49.62,66004.0,46.7353,46.7824,46.7258,46.7541,66004.0
2020-11-25 15:10:00,49.63,49.68,49.62,49.67,58101.0,46.7635,46.8106,46.7541,46.8012,58101.0
2020-11-25 15:15:00,49.67,49.68,49.61,49.62,66856.0,46.8012,46.8106,46.7447,46.7541,66856.0
2020-11-25 15:20:00,49.62,49.68,49.61,49.65,55250.0,46.7541,46.8106,46.7447,46.7824,55250.0
2020-11-25 15:25:00,49.66,49.79,49.65,49.77,68827.0,46.7918,46.9143,46.7824,46.8954,68827.0
2020-11-25 15:30:00,49.77,49.83,49.75,49.78,128428.0,46.8954,46.952,46.8766,46.9049,128428.0
2020-11-25 15:35:00,49.78,49.79,49.72,49.73,83503.0,46.9049,46.9143,46.8483,46.8578,83503.0
2020-11-25 15:40:00,49.73,49.8,49.73,49.78,84761.0,46.8578,46.9237,46.8578,46.9049,84761.0
2020-11-25 15:45:00,49.78,49.84,49.74,49.77,138568.0,46.9049,46.9614,46.8672,46.8954,138568.0
2020-11-25 15:50:00,49.78,49.78,49.73,49.75,173176.0,46.9049,46.9049,46.8578,46.8766,173176.0
2020-11-25 15:55:00,49.76,49.83,49.71,49.77,479223.0,46.886,46.952,46.8389,46.8954,479223.0
2020-11-27 09:30:00,49.61,49.78,49.46,49.64,178415.0,46.7447,46.9049,46.6033,46.7729,178415.0
2020-11-27 09:35:00,49.62,49.87,49.62,49.86,95042.0,46.7541,46.9897,46.7541,46.9802,95042.0
2020-11-27 09:40:00,49.86,49.91,49.74,49.78,80965.0,46.9802,47.0274,46.8672,46.9049,80965.0
2020-11-27 09:45:00,49.78,49.92,49.76,49.86,135297.0,46.9049,47.0368,46.886,46.9802,135297.0
2020-11-27 09:50:00,49.86,49.94,49.82,49.91,103974.0,46.9802,47.0556,46.9426,47.0274,103974.0
2020-11-27 09:55:00,49.91,50.06,49.88,50.03,104329.0,47.0274,47.1687,46.9991,47.1404,104329.0
2020-11-27 10:00:00,50.02,50.09,49.88,49.93,88246.0,47.131,47.197,46.9991,47.0462,88246.0
2020-11-27 10:05:00,49.92,49.95,49.86,49.87,77678.0,47.0368,47.065,46.9802,46.9897,77678.0
2020-11-27 10:10:00,49.86,49.93,49.8,49.83,54509.0,46.9802,47.0462,46.9237,46.952,54509.0
2020-11-27 10:15:00,49.82,49.83,49.72,49.8,70705.0,46.9426,46.952,46.8483,46.9237,70705.0
2020-11-27 10:20:00,49.8,49.82,49.76,49.78,58032.0,46.9237,46.9426,46.886,46.9049,58032.0
2020-11-27 10:25:00,49.78,49.91,49.78,49.83,55729.0,46.9049,47.0274,46.9049,46.952,55729.0
2020-11-27 10:30:00,49.84,49.85,49.68,49.7,75887.0,46.9614,46.9708,46.8106,46.8295,75887.0
2020-11-27 10:35:00,49.71,49.76,49.69,49.7,46572.0,46.8389,46.886,46.8201,46.8295,46572.0
2020-11-27 10:40:00,49.7,49.74,49.69,49.72,55718.0,46.8295,46.8672,46.8201,46.8483,55718.0
2020-11-27 10:45:00,49.72,49.78,49.71,49.76,60575.0,46.8483,46.9049,46.8389,46.886,60575.0
2020-11-27 10:50:00,49.76,49.89,49.75,49.84,58689.0,46.886,47.0085,46.8766,46.9614,58689.0
2020-11-27 10:55:00,49.84,49.85,49.8,49.8,49034.0,46.9614,46.9708,46.9237,46.9237,49034.0
2020-11-27 11:00:00,49.8,49.83,49.67,49.68,103691.0,46.9237,46.952,46.8012,46.8106,103691.0
2020-11-27 11:05:00,49.68,49.77,49.67,49.74,39944.0,46.8106,46.8954,46.8012,46.8672,39944.0
2020-11-27 11:10:00,49.73,49.74,49.69,49.72,26762.0,46.8578,46.8672,46.8201,46.8483,26762.0
2020-11-27 11:15:00,49.72,49.73,49.69,49.71,44689.0,46.8483,46.8578,46.8201,46.8389,44689.0
2020-11-27 11:20:00,49.71,49.75,49.69,49.7,35530.0,46.8389,46.8766,46.8201,46.8295,35530.0
2020-11-27 11:25:00,49.7,49.73,49.69,49.7,50033.0,46.8295,46.8578,46.8201,46.8295,50033.0
2020-11-27 11:30:00,49.7,49.75,49.68,49.7,94160.0,46.8295,46.8766,46.8106,46.8295,94160.0
2020-11-27 11:35:00,49.7,49.77,49.61,49.76,46371.0,46.8295,46.8954,46.7447,46.886,46371.0
2020-11-27 11:40:00,49.77,49.83,49.76,49.79,37307.0,46.8954,46.952,46.886,46.9143,37307.0
2020-11-27 11:45:00,49.79,49.86,49.78,49.84,44135.0,46.9143,46.9802,46.9049,46.9614,44135.0
2020-11-27 11:50:00,49.84,49.93,49.81,49.86,50851.0,46.9614,47.0462,46.9331,46.9802,50851.0
2020-11-27 11:55:00,49.87,49.9,49.84,49.87,38988.0,46.9897,47.0179,46.9614,46.9897,38988.0
2020-11-27 12:00:00,49.87,49.87,49.71,49.72,36440.0,46.9897,46.9897,46.8389,46.8483,36440.0
2020-11-27 12:05:00,49.71,49.76,49.69,49.73,60453.0,46.8389,46.886,46.8201,46.8578,60453.0
2020-11-27 12:10:00,49.72,49.74,49.69,49.72,59223.0,46.8483,46.8672,46.8201,46.8483,59223.0
2020-11-27 12:15:00,49.72,49.75,49.69,49.7,53040.0,46.8483,46.8766,46.8201,46.8295,53040.0
2020-11-27 12:20:00,49.7,49.72,49.65,49.67,97202.0,46.8295,46.8483,46.7824,46.8012,97202.0
2020-11-27 12:25:00,49.67,49.72,49.67,49.7,96675.0,46.8012,46.8483,46.8012,46.8295,96675.0
2020-11-27 12:30:00,49.7,49.7,49.55,49.61,70278.0,46.8295,46.8295,46.6881,46.7447,70278.0
2020-11-27 12:35:00,49.62,49.72,49.61,49.72,64924.0,46.7541,46.8483,46.7447,46.8483,64924.0
2020-11-27 12:40:00,49.72,49.78,49.71,49.76,55982.0,46.8483,46.9049,46.8389,46.886,55982.0
2020-11-27 12:45:00,49.76,49.78,49.73,49.75,69883.0,46.886,46.9049,46.8578,46.8766,69883.0
2020-11-27 12:50:00,49.75,49.81,49.71,49.72,80670.0,46.8766,46.9331,46.8389,46.8483,80670.0
2020-11-27 12:55:00,49.72,49.76,49.68,49.71,176209.0,46.8483,46.886,46.8106,46.8389,176209.0
2020-11-30 09:30:00,49.46,49.57,49.37,49.4,178394.0,46.6033,46.707,46.5185,46.5468,178394.0
2020-11-30 09:35:00,49.42,49.48,49.3,49.32,94626.0,46.5657,46.6222,46.4526,46.4714,94626.0
2020-11-30 09:40:00,49.3,49.51,49.26,49.51,108080.0,46.4526,46.6505,46.4149,46.6505,108080.0
2020-11-30 09:45:00,49.51,49.57,49.38,49.55,63504.0,46.6505,46.707,46.528,46.6881,63504.0
2020-11-30 09:50:00,49.55,49.68,49.44,49.68,73014.0,46.6881,46.8106,46.5845,46.8106,73014.0
2020-11-30 09:55:00,49.68,49.69,49.54,49.58,68100.0,46.8106,46.8201,46.6787,46.7164,68100.0
2020-11-30 10:00:00,49.6,49.74,49.45,49.45,110321.0,46.7353,46.8672,46.5939,46.5939,110321.0
2020-11-30 10:05:00,49.45,49.45,49.29,49.39,104367.0,46.5939,46.5939,46.4432,46.5374,104367.0
2020-11-30 10:10:00,49.38,49.5,49.38,49.49,61008.0,46.528,46.641,46.528,46.6316,61008.0
2020-11-30 10:15:00,49.5,49.59,49.48,49.51,78730.0,46.641,46.7258,46.6222,46.6505,78730.0
2020-11-30 10:20:00,49.52,49.7,49.51,49.69,84926.0,46.6599,46.8295,46.6505,46.8201,84926.0
2020-11-30 10:25:00,49.69,49.71,49.58,49.63,106130.0,46.8201,46.8389,46.7164,46.7635,106130.0
2020-11-30 10:30:00,49.63,49.66,49.46,49.46,115217.0,46.7635,46.7918,46.6033,46.6033,115217.0
2020-11-30 10:35:00,49.45,49.46,49.24,49.27,225474.0,46.5939,46.6033,46.3961,46.4243,225474.0
2020-11-30 10:40:00,49.28,49.33,49.18,49.18,130372.0,46.4337,46.4809,46.3395,46.3395,130372.0
2020-11-30 10:45:00,49.17,49.39,49.14,49.38,94348.0,46.3301,46.5374,46.3018,46.528,94348.0
2020-11-30 10:50:00,49.38,49.43,49.35,49.36,149881.0,46.528,46.5751,46.4997,46.5091,149881.0
2020-11-30 10:55:00,49.37,49.37,49.24,49.31,117496.0,46.5185,46.5185,46.3961,46.462,117496.0
2020-11-30 11:00:00,49.3,49.36,49.26,49.28,60725.0,46.4526,46.5091,46.4149,46.4337,60725.0
2020-11-30 11:05:00,49.29,49.36,49.26,49.33,42222.0,46.4432,46.5091,46.4149,46.4809,42222.0
2020-11-30 11:10:00,49.33,49.38,49.23,49.25,60985.0,46.4809,46.528,46.3866,46.4055,60985.0
2020-11-30 11:15:00,49.25,49.29,49.18,49.22,94312.0,46.4055,46.4432,46.3395,46.3772,94312.0
2020-11-30 11:20:00,49.22,49.24,49.19,49.19,36593.0,46.3772,46.3961,46.3489,46.3489,36593.0
2020-11-30 11:25:00,49.18,49.18,49.05,49.07,34784.0,46.3395,46.3395,46.217,46.2359,34784.0
2020-11-30 11:30:00,49.07,49.09,48.98,49.01,114004.0,46.2359,46.2547,46.1511,46.1793,114004.0
2020-11-30 11:35:00,49.0,49.09,48.97,48.98,115153.0,46.1699,46.2547,46.1416,46.1511,115153.0
2020-11-30 11:40:00,48.98,49.0,48.9,49.0,62758.0,46.1511,46.1699,46.0757,46.1699,62758.0
2020-11-30 11:45:00,49.0,49.07,48.96,48.98,69936.0,46.1699,46.2359,46.1322,46.1511,69936.0
2020-11-30 11:50:00,48.98,49.03,48.96,49.02,60814.0,46.1511,46.1982,46.1322,46.1888,60814.0
2020-11-30 11:55:00,49.03,49.1,48.98,49.0,50899.0,46.1982,46.2641,46.1511,46.1699,50899.0
2020-11-30 12:00:00,49.0,49.05,49.0,49.02,43168.0,46.1699,46.217,46.1699,46.1888,43168.0
2020-11-30 12:05:00,49.02,49.13,49.01,49.13,27795.0,46.1888,46.2924,46.1793,46.2924,27795.0
2020-11-30 12:10:00,49.12,49.22,49.12,49.22,42309.0,46.283,46.3772,46.283,46.3772,42309.0
2020-11-30 12:15:00,49.21,49.21,49.09,49.11,44350.0,46.3678,46.3678,46.2547,46.2736,44350.0
2020-11-30 12:20:00,49.1,49.14,49.09,49.14,19218.0,46.2641,46.3018,46.2547,46.3018,19218.0
2020-11-30 12:25:00,49.13,49.15,49.06,49.09,44822.0,46.2924,46.3112,46.2264,46.2547,44822.0
2020-11-30 12:30:00,49.08,49.18,49.08,49.15,43372.0,46.2453,46.3395,46.2453,46.3112,43372.0
2020-11-30 12:35:00,49.15,49.15,49.1,49.13,30408.0,46.3112,46.3112,46.2641,46.2924,30408.0
2020-11-30 12:40:00,49.12,49.17,49.1,49.16,45449.0,46.283,46.3301,46.2641,46.3207,45449.0
2020-11-30 12:45:00,49.16,49.19,49.14,49.18,47345.0,46.3207,46.3489,46.3018,46.3395,47345.0
2020-11-30 12:50:00,49.19,49.2,49.16,49.19,27742.0,46.3489,46.3584,46.3207,46.3489,27742.0
2020-11-30 12:55:00,49.18,49.23,49.16,49.21,37407.0,46.3395,46.3866,46.3207,46.3678,37407.0
2020-11-30 13:00:00,49.2,49.23,49.16,49.17,31674.0,46.3584,46.3866,46.3207,46.3301,31674.0
2020-11-30 13:05:00,49.16,49.17,49.04,49.1,46172.0,46.3207,46.3301,46.2076,46.2641,46172.0
2020-11-30 13:10:00,49.1,49.1,48.98,48.98,56001.0,46.2641,46.2641,46.1511,46.1511,56001.0
2020-11-30 13:15:00,48.98,49.03,48.97,49.01,34347.0,46.1511,46.1982,46.1416,46.1793,34347.0
2020-11-30 13:20:00,49.01,49.08,48.99,49.06,48441.0,46.1793,46.2453,46.1605,46.2264,48441.0
2020-11-30 13:25:00,49.06,49.11,49.04,49.06,32401.0,46.2264,46.2736,46.2076,46.2264,32401.0
2020-11-30 13:30:00,49.07,49.09,48.99,49.02,42534.0,46.2359,46.2547,46.1605,46.1888,42534.0
2020-11-30 13:35:00,49.01,49.04,48.97,49.0,28634.0,46.1793,46.2076,46.1416,46.1699,28634.0
2020-11-30 13:40:00,48.99,49.03,48.98,48.98,43349.0,46.1605,46.1982,46.1511,46.1511,43349.0
2020-11-30 13:45:00,48.98,49.03,48.94,49.01,57479.0,46.1511,46.1982,46.1134,46.1793,57479.0
2020-11-30 13:50:00,49.01,49.03,48.95,48.95,88820.0,46.1793,46.1982,46.1228,46.1228,88820.0
2020-11-30 13:55:00,48.95,48.95,48.86,48.88,35424.0,46.1228,46.1228,46.038,46.0568,35424.0
2020-11-30 14:00:00,48.87,48.88,48.75,48.8,71489.0,46.0474,46.0568,45.9344,45.9815,71489.0
2020-11-30 14:05:00,48.81,48.88,48.79,48.85,94852.0,45.9909,46.0568,45.972,46.0286,94852.0
2020-11-30 14:10:00,48.86,48.92,48.8,48.8,67927.0,46.038,46.0945,45.9815,45.9815,67927.0
2020-11-30 14:15:00,48.8,48.87,48.78,48.86,60640.0,45.9815,46.0474,45.9626,46.038,60640.0
2020-11-30 14:20:00,48.86,48.88,48.81,48.83,48740.0,46.038,46.0568,45.9909,46.0097,48740.0
2020-11-30 14:25:00,48.83,48.89,48.81,48.84,59517.0,46.0097,46.0663,45.9909,46.0192,59517.0
2020-11-30 14:30:00,48.85,48.88,48.76,48.78,82563.0,46.0286,46.0568,45.9438,45.9626,82563.0
2020-11-30 14:35:00,48.77,48.79,48.73,48.75,51693.0,45.9532,45.972,45.9155,45.9344,51693.0
2020-11-30 14:40:00,48.75,48.78,48.67,48.69,55729.0,45.9344,45.9626,45.859,45.8778,55729.0
2020-11-30 14:45:00,48.68,48.75,48.68,48.74,42843.0,45.8684,45.9344,45.8684,45.9249,42843.0
2020-11-30 14:50:00,48.75,48.87,48.74,48.8,86624.0,45.9344,46.0474,45.9249,45.9815,86624.0
2020-11-30 14:55:00,48.79,48.98,48.77,48.94,173688.0,45.972,46.1511,45.9532,46.1134,173688.0
2020-11-30 15:00:00,48.95,49.01,48.91,48.95,92845.0,46.1228,46.1793,46.0851,46.1228,92845.0
2020-11-30 15:05:00,48.94,48.97,48.89,48.91,133214.0,46.1134,46.1416,46.0663,46.0851,133214.0
2020-11-30 15:10:00,48.9,48.93,48.8,48.83,111384.0,46.0757,46.104,45.9815,46.0097,111384.0
2020-11-30 15:15:00,48.83,48.87,48.82,48.86,92054.0,46.0097,46.0474,46.0003,46.038,92054.0
2020-11-30 15:20:00,48.85,48.87,48.8,48.85,207356.0,46.0286,46.0474,45.9815,46.0286,207356.0
2020-11-30 15:25:00,48.85,48.86,48.76,48.76,82383.0,46.0286,46.038,45.9438,45.9438,82383.0
2020-11-30 15:30:00,48.76,48.81,48.74,48.8,73154.0,45.9438,45.9909,45.9249,45.9815,73154.0
2020-11-30 15:35:00,48.8,48.8,48.73,48.78,152000.0,45.9815,45.9815,45.9155,45.9626,152000.0
2020-11-30 15:40:00,48.78,48.86,48.77,48.82,167005.0,45.9626,46.038,45.9532,46.0003,167005.0
2020-11-30 15:45:00,48.82,48.86,48.51,48.55,335163.0,46.0003,46.038,45.7082,45.7459,335163.0
2020-11-30 15:50:00,48.55,48.82,48.55,48.8,334723.0,45.7459,46.0003,45.7459,45.9815,334723.0
2020-11-30 15:55:00,48.79,48.86,48.74,48.78,763880.0,45.972,46.038,45.9249,45.9626,763880.0
2020-12-01 09:30:00,50.08,50.34,49.67,50.1,307123.0,47.1875,47.4325,46.8012,47.2064,307123.0
2020-12-01 09:35:00,50.11,50.52,50.06,50.5,208708.0,47.2158,47.6021,47.1687,47.5833,208708.0
2020-12-01 09:40:00,50.5,50.65,50.43,50.49,184884.0,47.5833,47.7246,47.5173,47.5739,184884.0
2020-12-01 09:45:00,50.49,50.61,50.3,50.34,133656.0,47.5739,47.6869,47.3948,47.4325,133656.0
2020-12-01 09:50:00,50.33,50.5,50.29,50.33,116013.0,47.4231,47.5833,47.3854,47.4231,116013.0
2020-12-01 09:55:00,50.33,50.47,50.3,50.38,83014.0,47.4231,47.555,47.3948,47.4702,83014.0
2020-12-01 10:00:00,50.37,50.53,50.28,50.53,186793.0,47.4608,47.6115,47.376,47.6115,186793.0
2020-12-01 10:05:00,50.52,50.75,50.43,50.57,82692.0,47.6021,47.8188,47.5173,47.6492,82692.0
2020-12-01 10:10:00,50.58,50.68,50.51,50.67,77080.0,47.6587,47.7529,47.5927,47.7435,77080.0
2020-12-01 10:15:00,50.68,50.95,50.6,50.94,98190.0,47.7529,48.0073,47.6775,47.9979,98190.0
2020-12-01 10:20:00,50.94,51.02,50.85,50.87,211474.0,47.9979,48.0732,47.9131,47.9319,211474.0
2020-12-01 10:25:00,50.87,50.9,50.76,50.77,126645.0,47.9319,47.9602,47.8283,47.8377,126645.0
2020-12-01 10:30:00,50.76,50.84,50.48,50.51,154752.0,47.8283,47.9036,47.5644,47.5927,154752.0
2020-12-01 10:35:00,50.51,50.6,50.35,50.59,154798.0,47.5927,47.6775,47.4419,47.6681,154798.0
2020-12-01 10:40:00,50.58,50.78,50.55,50.66,178387.0,47.6587,47.8471,47.6304,47.734,178387.0
2020-12-01 10:45:00,50.66,50.66,50.33,50.42,272212.0,47.734,47.734,47.4231,47.5079,272212.0
2020-12-01 10:50:00,50.43,50.46,50.24,50.36,69137.0,47.5173,47.5456,47.3383,47.4514,69137.0
2020-12-01 10:55:00,50.35,50.36,50.21,50.23,48757.0,47.4419,47.4514,47.31,47.3289,48757.0
2020-12-01 11:00:00,50.23,50.43,50.18,50.4,89410.0,47.3289,47.5173,47.2818,47.4891,89410.0
2020-12-01 11:05:00,50.39,50.43,50.29,50.3,73437.0,47.4796,47.5173,47.3854,47.3948,73437.0
2020-12-01 11:10:00,50.3,50.39,50.29,50.37,52246.0,47.3948,47.4796,47.3854,47.4608,52246.0
2020-12-01 11:15:00,50.38,50.42,50.34,50.37,41583.0,47.4702,47.5079,47.4325,47.4608,41583.0
2020-12-01 11:20:00,50.36,50.41,50.31,50.34,68114.0,47.4514,47.4985,47.4043,47.4325,68114.0
2020-12-01 11:25:00,50.31,50.33,50.15,50.16,70001.0,47.4043,47.4231,47.2535,47.2629,70001.0
2020-12-01 11:30:00,50.15,50.32,50.12,50.32,160856.0,47.2535,47.4137,47.2252,47.4137,160856.0
2020-12-01 11:35:00,50.33,50.35,50.19,50.26,59003.0,47.4231,47.4419,47.2912,47.3571,59003.0
2020-12-01 11:40:00,50.26,50.32,50.19,50.3,73099.0,47.3571,47.4137,47.2912,47.3948,73099.0
2020-12-01 11:45:00,50.3,50.31,50.15,50.15,63087.0,47.3948,47.4043,47.2535,47.2535,63087.0
2020-12-01 11:50:00,50.16,50.16,50.1,50.1,68533.0,47.2629,47.2629,47.2064,47.2064,68533.0
2020-12-01 11:55:00,50.1,50.12,50.01,50.03,57454.0,47.2064,47.2252,47.1216,47.1404,57454.0
2020-12-01 12:00:00,50.02,50.06,49.92,49.94,137070.0,47.131,47.1687,47.0368,47.0556,137070.0
2020-12-01 12:05:00,49.94,50.05,49.87,50.02,88514.0,47.0556,47.1593,46.9897,47.131,88514.0
2020-12-01 12:10:00,50.01,50.06,49.96,50.0,93297.0,47.1216,47.1687,47.0745,47.1122,93297.0
2020-12-01 12:15:00,50.0,50.06,49.98,50.06,54086.0,47.1122,47.1687,47.0933,47.1687,54086.0
2020-12-01 12:20:00,50.06,50.09,50.0,50.04,51882.0,47.1687,47.197,47.1122,47.1498,51882.0
2020-12-01 12:25:00,50.04,50.06,50.0,50.01,41220.0,47.1498,47.1687,47.1122,47.1216,41220.0
2020-12-01 12:30:00,50.02,50.03,49.97,50.0,49278.0,47.131,47.1404,47.0839,47.1122,49278.0
2020-12-01 12:35:00,50.0,50.0,49.93,49.96,46262.0,47.1122,47.1122,47.0462,47.0745,46262.0
2020-12-01 12:40:00,49.95,49.98,49.92,49.97,33178.0,47.065,47.0933,47.0368,47.0839,33178.0
2020-12-01 12:45:00,49.95,50.03,49.94,50.01,40696.0,47.065,47.1404,47.0556,47.1216,40696.0
2020-12-01 12:50:00,50.01,50.03,49.96,49.97,52007.0,47.1216,47.1404,47.0745,47.0839,52007.0
2020-12-01 12:55:00,49.97,49.98,49.79,49.8,406386.0,47.0839,47.0933,46.9143,46.9237,406386.0
2020-12-01 13:00:00,49.81,49.91,49.79,49.86,110500.0,46.9331,47.0274,46.9143,46.9802,110500.0
2020-12-01 13:05:00,49.86,49.91,49.77,49.85,125428.0,46.9802,47.0274,46.8954,46.9708,125428.0
2020-12-01 13:10:00,49.85,49.9,49.78,49.87,86797.0,46.9708,47.0179,46.9049,46.9897,86797.0
2020-12-01 13:15:00,49.87,49.9,49.84,49.86,32141.0,46.9897,47.0179,46.9614,46.9802,32141.0
2020-12-01 13:20:00,49.86,49.93,49.83,49.93,44550.0,46.9802,47.0462,46.952,47.0462,44550.0
2020-12-01 13:25:00,49.92,49.94,49.86,49.9,59909.0,47.0368,47.0556,46.9802,47.0179,59909.0
2020-12-01 13:30:00,49.9,49.93,49.88,49.93,20654.0,47.0179,47.0462,46.9991,47.0462,20654.0
2020-12-01 13:35:00,49.92,49.97,49.89,49.94,25368.0,47.0368,47.0839,47.0085,47.0556,25368.0
2020-12-01 13:40:00,49.94,49.95,49.87,49.91,42524.0,47.0556,47.065,46.9897,47.0274,42524.0
2020-12-01 13:45:00,49.91,49.92,49.85,49.89,67858.0,47.0274,47.0368,46.9708,47.0085,67858.0
2020-12-01 13:50:00,49.89,49.9,49.84,49.86,74045.0,47.0085,47.0179,46.9614,46.9802,74045.0
2020-12-01 13:55:00,49.86,50.12,49.85,49.99,271212.0,46.9802,47.2252,46.9708,47.1027,271212.0
2020-12-01 14:00:00,50.0,50.02,49.95,50.0,42878.0,47.1122,47.131,47.065,47.1122,42878.0
2020-12-01 14:05:00,50.0,50.0,49.92,49.93,51657.0,47.1122,47.1122,47.0368,47.0462,51657.0
2020-12-01 14:10:00,49.92,49.97,49.9,49.95,62786.0,47.0368,47.0839,47.0179,47.065,62786.0
2020-12-01 14:15:00,49.95,50.01,49.94,49.98,59781.0,47.065,47.1216,47.0556,47.0933,59781.0
2020-12-01 14:20:00,49.99,50.02,49.93,50.0,48609.0,47.1027,47.131,47.0462,47.1122,48609.0
2020-12-01 14:25:00,49.99,50.04,49.99,50.03,35948.0,47.1027,47.1498,47.1027,47.1404,35948.0
2020-12-01 14:30:00,50.03,50.06,49.99,50.03,42789.0,47.1404,47.1687,47.1027,47.1404,42789.0
2020-12-01 14:35:00,50.03,50.18,50.01,50.11,118997.0,47.1404,47.2818,47.1216,47.2158,118997.0
2020-12-01 14:40:00,50.11,50.14,50.06,50.11,46635.0,47.2158,47.2441,47.1687,47.2158,46635.0
2020-12-01 14:45:00,50.11,50.11,50.04,50.07,71443.0,47.2158,47.2158,47.1498,47.1781,71443.0
2020-12-01 14:50:00,50.07,50.11,50.05,50.09,65904.0,47.1781,47.2158,47.1593,47.197,65904.0
2020-12-01 14:55:00,50.09,50.1,50.04,50.05,41609.0,47.197,47.2064,47.1498,47.1593,41609.0
2020-12-01 15:00:00,50.05,50.07,49.98,49.98,46395.0,47.1593,47.1781,47.0933,47.0933,46395.0
2020-12-01 15:05:00,49.98,49.99,49.83,49.87,102560.0,47.0933,47.1027,46.952,46.9897,102560.0
2020-12-01 15:10:00,49.87,49.93,49.86,49.9,47361.0,46.9897,47.0462,46.9802,47.0179,47361.0
2020-12-01 15:15:00,49.9,49.9,49.78,49.78,78208.0,47.0179,47.0179,46.9049,46.9049,78208.0
2020-12-01 15:20:00,49.79,49.82,49.76,49.8,60635.0,46.9143,46.9426,46.886,46.9237,60635.0
2020-12-01 15:25:00,49.8,49.87,49.8,49.86,68002.0,46.9237,46.9897,46.9237,46.9802,68002.0
2020-12-01 15:30:00,49.85,49.86,49.75,49.82,107153.0,46.9708,46.9802,46.8766,46.9426,107153.0
2020-12-01 15:35:00,49.81,49.83,49.73,49.73,133533.0,46.9331,46.952,46.8578,46.8578,133533.0
2020-12-01 15:40:00,49.74,49.8,49.67,49.8,174630.0,46.8672,46.9237,46.8012,46.9237,174630.0
2020-12-01 15:45:00,49.8,49.91,49.79,49.86,142549.0,46.9237,47.0274,46.9143,46.9802,142549.0
2020-12-01 15:50:00,49.86,49.98,49.82,49.97,228962.0,46.9802,47.0933,46.9426,47.0839,228962.0
2020-12-01 15:55:00,49.96,50.03,49.91,50.02,722871.0,47.0745,47.1404,47.0274,47.131,722871.0
2020-12-02 09:30:00,49.58,50.05,49.55,50.02,172232.0,46.7164,47.1593,46.6881,47.131,172232.0
2020-12-02 09:35:00,50.02,50.12,49.88,50.03,113482.0,47.131,47.2252,46.9991,47.1404,113482.0
2020-12-02 09:40:00,50.04,50.29,50.01,50.21,61271.0,47.1498,47.3854,47.1216,47.31,61271.0
2020-12-02 09:45:00,50.22,50.28,50.09,50.09,63995.0,47.3194,47.376,47.197,47.197,63995.0
2020-12-02 09:50:00,50.06,50.41,50.05,50.34,99908.0,47.1687,47.4985,47.1593,47.4325,99908.0
2020-12-02 09:55:00,50.34,50.45,50.28,50.3,114125.0,47.4325,47.5362,47.376,47.3948,114125.0
2020-12-02 10:00:00,50.3,50.46,50.3,50.45,55509.0,47.3948,47.5456,47.3948,47.5362,55509.0
2020-12-02 10:05:00,50.44,50.44,50.31,50.34,51335.0,47.5267,47.5267,47.4043,47.4325,51335.0
2020-12-02 10:10:00,50.34,50.37,50.12,50.13,43528.0,47.4325,47.4608,47.2252,47.2346,43528.0
2020-12-02 10:15:00,50.13,50.17,50.0,50.02,40130.0,47.2346,47.2723,47.1122,47.131,40130.0
2020-12-02 10:20:00,50.03,50.23,50.02,50.21,68409.0,47.1404,47.3289,47.131,47.31,68409.0
2020-12-02 10:25:00,50.22,50.22,50.1,50.17,65351.0,47.3194,47.3194,47.2064,47.2723,65351.0
2020-12-02 10:30:00,50.18,50.19,50.13,50.15,63204.0,47.2818,47.2912,47.2346,47.2535,63204.0
2020-12-02 10:35:00,50.15,50.26,50.14,50.25,34420.0,47.2535,47.3571,47.2441,47.3477,34420.0
2020-12-02 10:40:00,50.26,50.28,50.18,50.2,31383.0,47.3571,47.376,47.2818,47.3006,31383.0
2020-12-02 10:45:00,50.19,50.19,50.08,50.11,30433.0,47.2912,47.2912,47.1875,47.2158,30433.0
2020-12-02 10:50:00,50.12,50.19,50.09,50.13,24835.0,47.2252,47.2912,47.197,47.2346,24835.0
2020-12-02 10:55:00,50.14,50.16,50.1,50.16,26080.0,47.2441,47.2629,47.2064,47.2629,26080.0
2020-12-02 11:00:00,50.16,50.26,50.16,50.25,33729.0,47.2629,47.3571,47.2629,47.3477,33729.0
2020-12-02 11:05:00,50.24,50.27,50.23,50.24,36028.0,47.3383,47.3666,47.3289,47.3383,36028.0
2020-12-02 11:10:00,50.24,50.33,50.24,50.31,65149.0,47.3383,47.4231,47.3383,47.4043,65149.0
2020-12-02 11:15:00,50.3,50.39,50.3,50.34,32354.0,47.3948,47.4796,47.3948,47.4325,32354.0
2020-12-02 11:20:00,50.33,50.44,50.31,50.4,31134.0,47.4231,47.5267,47.4043,47.4891,31134.0
2020-12-02 11:25:00,50.41,50.43,50.38,50.39,25730.0,47.4985,47.5173,47.4702,47.4796,25730.0
2020-12-02 11:30:00,50.4,50.47,50.37,50.39,28559.0,47.4891,47.555,47.4608,47.4796,28559.0
2020-12-02 11:35:00,50.39,50.4,50.34,50.34,27279.0,47.4796,47.4891,47.4325,47.4325,27279.0
2020-12-02 11:40:00,50.34,50.35,50.25,50.26,32372.0,47.4325,47.4419,47.3477,47.3571,32372.0
2020-12-02 11:45:00,50.25,50.27,50.19,50.26,20041.0,47.3477,47.3666,47.2912,47.3571,20041.0
2020-12-02 11:50:00,50.25,50.27,50.22,50.23,34036.0,47.3477,47.3666,47.3194,47.3289,34036.0
2020-12-02 11:55:00,50.23,50.25,50.17,50.23,38621.0,47.3289,47.3477,47.2723,47.3289,38621.0
2020-12-02 12:00:00,50.24,50.26,50.21,50.24,18135.0,47.3383,47.3571,47.31,47.3383,18135.0
2020-12-02 12:05:00,50.24,50.25,50.18,50.19,32618.0,47.3383,47.3477,47.2818,47.2912,32618.0
2020-12-02 12:10:00,50.19,50.27,50.18,50.27,47588.0,47.2912,47.3666,47.2818,47.3666,47588.0
2020-12-02 12:15:00,50.27,50.27,50.16,50.2,37311.0,47.3666,47.3666,47.2629,47.3006,37311.0
2020-12-02 12:20:00,50.2,50.2,50.16,50.18,18867.0,47.3006,47.3006,47.2629,47.2818,18867.0
2020-12-02 12:25:00,50.19,50.22,50.18,50.19,22211.0,47.2912,47.3194,47.2818,47.2912,22211.0
2020-12-02 12:30:00,50.19,50.19,50.16,50.19,19163.0,47.2912,47.2912,47.2629,47.2912,19163.0
2020-12-02 12:35:00,50.19,50.19,50.14,50.16,44445.0,47.2912,47.2912,47.2441,47.2629,44445.0
2020-12-02 12:40:00,50.17,50.19,50.14,50.16,21602.0,47.2723,47.2912,47.2441,47.2629,21602.0
2020-12-02 12:45:00,50.16,50.19,50.14,50.16,29791.0,47.2629,47.2912,47.2441,47.2629,29791.0
2020-12-02 12:50:00,50.18,50.26,50.16,50.23,63289.0,47.2818,47.3571,47.2629,47.3289,63289.0
2020-12-02 12:55:00,50.23,50.28,50.21,50.27,25371.0,47.3289,47.376,47.31,47.3666,25371.0
2020-12-02 13:00:00,50.27,50.3,50.21,50.24,26549.0,47.3666,47.3948,47.31,47.3383,26549.0
2020-12-02 13:05:00,50.24,50.3,50.24,50.27,25000.0,47.3383,47.3948,47.3383,47.3666,25000.0
2020-12-02 13:10:00,50.26,50.29,50.25,50.25,15936.0,47.3571,47.3854,47.3477,47.3477,15936.0
2020-12-02 13:15:00,50.25,50.37,50.21,50.37,53433.0,47.3477,47.4608,47.31,47.4608,53433.0
2020-12-02 13:20:00,50.37,50.41,50.35,50.41,30157.0,47.4608,47.4985,47.4419,47.4985,30157.0
2020-12-02 13:25:00,50.41,50.41,50.34,50.35,61467.0,47.4985,47.4985,47.4325,47.4419,61467.0
2020-12-02 13:30:00,50.35,50.41,50.34,50.37,45541.0,47.4419,47.4985,47.4325,47.4608,45541.0
2020-12-02 13:35:00,50.38,50.42,50.37,50.4,17067.0,47.4702,47.5079,47.4608,47.4891,17067.0
2020-12-02 13:40:00,50.4,50.42,50.36,50.36,31600.0,47.4891,47.5079,47.4514,47.4514,31600.0
2020-12-02 13:45:00,50.37,50.4,50.33,50.37,44289.0,47.4608,47.4891,47.4231,47.4608,44289.0
2020-12-02 13:50:00,50.37,50.37,50.28,50.28,43180.0,47.4608,47.4608,47.376,47.376,43180.0
2020-12-02 13:55:00,50.29,50.32,50.27,50.29,23389.0,47.3854,47.4137,47.3666,47.3854,23389.0
2020-12-02 14:00:00,50.28,50.35,50.27,50.34,22782.0,47.376,47.4419,47.3666,47.4325,22782.0
2020-12-02 14:05:00,50.35,50.35,50.29,50.3,29728.0,47.4419,47.4419,47.3854,47.3948,29728.0
2020-12-02 14:10:00,50.3,50.38,50.3,50.33,47061.0,47.3948,47.4702,47.3948,47.4231,47061.0
2020-12-02 14:15:00,50.34,50.46,50.33,50.45,58737.0,47.4325,47.5456,47.4231,47.5362,58737.0
2020-12-02 14:20:00,50.45,50.59,50.43,50.58,91721.0,47.5362,47.6681,47.5173,47.6587,91721.0
2020-12-02 14:25:00,50.58,50.7,50.55,50.68,75470.0,47.6587,47.7717,47.6304,47.7529,75470.0
2020-12-02 14:30:00,50.68,50.76,50.65,50.7,103640.0,47.7529,47.8283,47.7246,47.7717,103640.0
2020-12-02 14:35:00,50.7,50.8,50.66,50.77,83934.0,47.7717,47.866,47.734,47.8377,83934.0
2020-12-02 14:40:00,50.77,50.81,50.74,50.77,117006.0,47.8377,47.8754,47.8094,47.8377,117006.0
2020-12-02 14:45:00,50.77,50.8,50.69,50.73,54082.0,47.8377,47.866,47.7623,47.8,54082.0
2020-12-02 14:50:00,50.73,50.77,50.72,50.73,27982.0,47.8,47.8377,47.7906,47.8,27982.0
2020-12-02 14:55:00,50.73,50.78,50.71,50.72,34052.0,47.8,47.8471,47.7811,47.7906,34052.0
2020-12-02 15:00:00,50.73,50.78,50.71,50.77,44315.0,47.8,47.8471,47.7811,47.8377,44315.0
2020-12-02 15:05:00,50.76,50.77,50.72,50.75,56529.0,47.8283,47.8377,47.7906,47.8188,56529.0
2020-12-02 15:10:00,50.74,50.79,50.74,50.78,31026.0,47.8094,47.8565,47.8094,47.8471,31026.0
2020-12-02 15:15:00,50.78,50.87,50.78,50.82,51623.0,47.8471,47.9319,47.8471,47.8848,51623.0
2020-12-02 15:20:00,50.83,50.9,50.81,50.88,76750.0,47.8942,47.9602,47.8754,47.9413,76750.0
2020-12-02 15:25:00,50.87,50.9,50.83,50.86,57944.0,47.9319,47.9602,47.8942,47.9225,57944.0
2020-12-02 15:30:00,50.86,50.98,50.85,50.97,71838.0,47.9225,48.0356,47.9131,48.0261,71838.0
2020-12-02 15:35:00,50.97,50.99,50.89,50.91,71014.0,48.0261,48.045,47.9508,47.9696,71014.0
2020-12-02 15:40:00,50.91,51.0,50.9,51.0,97684.0,47.9696,48.0544,47.9602,48.0544,97684.0
2020-12-02 15:45:00,51.0,51.0,50.92,50.97,153205.0,48.0544,48.0544,47.979,48.0261,153205.0
2020-12-02 15:50:00,50.98,50.99,50.89,50.94,246722.0,48.0356,48.045,47.9508,47.9979,246722.0
2020-12-02 15:55:00,50.94,50.97,50.85,50.85,441433.0,47.9979,48.0261,47.9131,47.9131,441433.0
2020-12-03 09:30:00,50.52,50.73,50.23,50.62,260262.0,47.6021,47.8,47.3289,47.6963,260262.0
2020-12-03 09:35:00,50.61,50.66,50.4,50.59,95634.0,47.6869,47.734,47.4891,47.6681,95634.0
2020-12-03 09:40:00,50.6,50.72,50.45,50.62,113992.0,47.6775,47.7906,47.5362,47.6963,113992.0
2020-12-03 09:45:00,50.62,50.68,50.37,50.43,94104.0,47.6963,47.7529,47.4608,47.5173,94104.0
2020-12-03 09:50:00,50.42,50.52,50.38,50.38,74203.0,47.5079,47.6021,47.4702,47.4702,74203.0
2020-12-03 09:55:00,50.35,50.45,50.31,50.43,68485.0,47.4419,47.5362,47.4043,47.5173,68485.0
2020-12-03 10:00:00,50.43,50.58,50.4,50.45,53831.0,47.5173,47.6587,47.4891,47.5362,53831.0
2020-12-03 10:05:00,50.46,50.46,50.34,50.35,48221.0,47.5456,47.5456,47.4325,47.4419,48221.0
2020-12-03 10:10:00,50.36,50.4,50.33,50.33,39702.0,47.4514,47.4891,47.4231,47.4231,39702.0
2020-12-03 10:15:00,50.33,50.46,50.26,50.46,99096.0,47.4231,47.5456,47.3571,47.5456,99096.0
2020-12-03 10:20:00,50.46,50.48,50.38,50.39,37785.0,47.5456,47.5644,47.4702,47.4796,37785.0
2020-12-03 10:25:00,50.38,50.42,50.31,50.41,251989.0,47.4702,47.5079,47.4043,47.4985,251989.0
2020-12-03 10:30:00,50.41,50.74,50.4,50.73,84744.0,47.4985,47.8094,47.4891,47.8,84744.0
2020-12-03 10:35:00,50.71,50.85,50.68,50.8,61241.0,47.7811,47.9131,47.7529,47.866,61241.0
2020-12-03 10:40:00,50.79,50.86,50.78,50.83,33211.0,47.8565,47.9225,47.8471,47.8942,33211.0
2020-12-03 10:45:00,50.84,50.84,50.69,50.7,47713.0,47.9036,47.9036,47.7623,47.7717,47713.0
2020-12-03 10:50:00,50.7,50.72,50.63,50.65,33277.0,47.7717,47.7906,47.7058,47.7246,33277.0
2020-12-03 10:55:00,50.65,50.65,50.56,50.56,31919.0,47.7246,47.7246,47.6398,47.6398,31919.0
2020-12-03 11:00:00,50.57,50.58,50.51,50.53,51979.0,47.6492,47.6587,47.5927,47.6115,51979.0
2020-12-03 11:05:00,50.52,50.59,50.47,50.47,135481.0,47.6021,47.6681,47.555,47.555,135481.0
2020-12-03 11:10:00,50.47,50.56,50.43,50.54,65188.0,47.555,47.6398,47.5173,47.621,65188.0
2020-12-03 11:15:00,50.53,50.57,50.52,50.55,37600.0,47.6115,47.6492,47.6021,47.6304,37600.0
2020-12-03 11:20:00,50.55,50.62,50.54,50.59,53513.0,47.6304,47.6963,47.621,47.6681,53513.0
2020-12-03 11:25:00,50.6,50.62,50.57,50.61,31088.0,47.6775,47.6963,47.6492,47.6869,31088.0
2020-12-03 11:30:00,50.61,50.62,50.58,50.6,30407.0,47.6869,47.6963,47.6587,47.6775,30407.0
2020-12-03 11:35:00,50.6,50.63,50.57,50.6,22748.0,47.6775,47.7058,47.6492,47.6775,22748.0
2020-12-03 11:40:00,50.6,50.65,50.57,50.58,21549.0,47.6775,47.7246,47.6492,47.6587,21549.0
2020-12-03 11:45:00,50.58,50.62,50.55,50.61,26273.0,47.6587,47.6963,47.6304,47.6869,26273.0
2020-12-03 11:50:00,50.6,50.6,50.52,50.53,38749.0,47.6775,47.6775,47.6021,47.6115,38749.0
2020-12-03 11:55:00,50.54,50.55,50.51,50.53,21717.0,47.621,47.6304,47.5927,47.6115,21717.0
2020-12-03 12:00:00,50.54,50.66,50.51,50.63,50170.0,47.621,47.734,47.5927,47.7058,50170.0
2020-12-03 12:05:00,50.63,50.65,50.57,50.65,47651.0,47.7058,47.7246,47.6492,47.7246,47651.0
2020-12-03 12:10:00,50.65,50.77,50.65,50.77,35681.0,47.7246,47.8377,47.7246,47.8377,35681.0
2020-12-03 12:15:00,50.77,50.77,50.71,50.75,39716.0,47.8377,47.8377,47.7811,47.8188,39716.0
2020-12-03 12:20:00,50.75,50.76,50.68,50.7,44730.0,47.8188,47.8283,47.7529,47.7717,44730.0
2020-12-03 12:25:00,50.7,50.71,50.66,50.66,29385.0,47.7717,47.7811,47.734,47.734,29385.0
2020-12-03 12:30:00,50.66,50.75,50.63,50.75,56787.0,47.734,47.8188,47.7058,47.8188,56787.0
2020-12-03 12:35:00,50.75,50.82,50.74,50.8,24406.0,47.8188,47.8848,47.8094,47.866,24406.0
2020-12-03 12:40:00,50.79,50.86,50.78,50.84,37269.0,47.8565,47.9225,47.8471,47.9036,37269.0
2020-12-03 12:45:00,50.84,50.84,50.66,50.68,67013.0,47.9036,47.9036,47.734,47.7529,67013.0
2020-12-03 12:50:00,50.68,50.74,50.67,50.71,40178.0,47.7529,47.8094,47.7435,47.7811,40178.0
2020-12-03 12:55:00,50.71,50.78,50.71,50.76,20563.0,47.7811,47.8471,47.7811,47.8283,20563.0
2020-12-03 13:00:00,50.76,50.82,50.74,50.78,50821.0,47.8283,47.8848,47.8094,47.8471,50821.0
2020-12-03 13:05:00,50.79,50.83,50.75,50.77,48843.0,47.8565,47.8942,47.8188,47.8377,48843.0
2020-12-03 13:10:00,50.77,50.83,50.73,50.83,48757.0,47.8377,47.8942,47.8,47.8942,48757.0
2020-12-03 13:15:00,50.83,50.86,50.81,50.83,20275.0,47.8942,47.9225,47.8754,47.8942,20275.0
2020-12-03 13:20:00,50.83,50.88,50.82,50.88,44949.0,47.8942,47.9413,47.8848,47.9413,44949.0
2020-12-03 13:25:00,50.88,50.92,50.86,50.88,25476.0,47.9413,47.979,47.9225,47.9413,25476.0
2020-12-03 13:30:00,50.88,50.94,50.87,50.89,28791.0,47.9413,47.9979,47.9319,47.9508,28791.0
2020-12-03 13:35:00,50.88,50.94,50.86,50.91,15537.0,47.9413,47.9979,47.9225,47.9696,15537.0
2020-12-03 13:40:00,50.91,50.94,50.9,50.92,22251.0,47.9696,47.9979,47.9602,47.979,22251.0
2020-12-03 13:45:00,50.91,50.95,50.87,50.93,25938.0,47.9696,48.0073,47.9319,47.9884,25938.0
2020-12-03 13:50:00,50.93,50.96,50.88,50.9,20237.0,47.9884,48.0167,47.9413,47.9602,20237.0
2020-12-03 13:55:00,50.9,50.91,50.84,50.89,32753.0,47.9602,47.9696,47.9036,47.9508,32753.0
2020-12-03 14:00:00,50.9,50.94,50.87,50.88,28832.0,47.9602,47.9979,47.9319,47.9413,28832.0
2020-12-03 14:05:00,50.88,50.9,50.87,50.9,21481.0,47.9413,47.9602,47.9319,47.9602,21481.0
2020-12-03 14:10:00,50.9,50.99,50.89,50.98,30356.0,47.9602,48.045,47.9508,48.0356,30356.0
2020-12-03 14:15:00,50.98,51.03,50.95,50.96,64078.0,48.0356,48.0827,48.0073,48.0167,64078.0
2020-12-03 14:20:00,50.96,51.04,50.95,51.01,43146.0,48.0167,48.0921,48.0073,48.0638,43146.0
2020-12-03 14:25:00,51.0,51.03,50.98,51.03,27911.0,48.0544,48.0827,48.0356,48.0827,27911.0
2020-12-03 14:30:00,51.02,51.07,50.99,51.04,41815.0,48.0732,48.1204,48.045,48.0921,41815.0
2020-12-03 14:35:00,51.04,51.06,51.01,51.03,25088.0,48.0921,48.1109,48.0638,48.0827,25088.0
2020-12-03 14:40:00,51.02,51.08,51.02,51.08,29908.0,48.0732,48.1298,48.0732,48.1298,29908.0
2020-12-03 14:45:00,51.07,51.12,51.06,51.1,26072.0,48.1204,48.1675,48.1109,48.1486,26072.0
2020-12-03 14:50:00,51.1,51.1,51.03,51.07,27324.0,48.1486,48.1486,48.0827,48.1204,27324.0
2020-12-03 14:55:00,51.07,51.07,50.99,51.03,53290.0,48.1204,48.1204,48.045,48.0827,53290.0
2020-12-03 15:00:00,51.03,51.05,50.99,51.03,52735.0,48.0827,48.1015,48.045,48.0827,52735.0
2020-12-03 15:05:00,51.03,51.04,50.99,51.01,37260.0,48.0827,48.0921,48.045,48.0638,37260.0
2020-12-03 15:10:00,51.0,51.13,51.0,51.12,60281.0,48.0544,48.1769,48.0544,48.1675,60281.0
2020-12-03 15:15:00,51.12,51.15,51.1,51.15,43247.0,48.1675,48.1957,48.1486,48.1957,43247.0
2020-12-03 15:20:00,51.14,51.23,51.13,51.15,58179.0,48.1863,48.2711,48.1769,48.1957,58179.0
2020-12-03 15:25:00,51.16,51.16,51.06,51.1,66756.0,48.2052,48.2052,48.1109,48.1486,66756.0
2020-12-03 15:30:00,51.1,51.11,51.0,51.03,69448.0,48.1486,48.158,48.0544,48.0827,69448.0
2020-12-03 15:35:00,51.03,51.06,50.91,50.91,139524.0,48.0827,48.1109,47.9696,47.9696,139524.0
2020-12-03 15:40:00,50.92,50.98,50.82,50.98,283742.0,47.979,48.0356,47.8848,48.0356,283742.0
2020-12-03 15:45:00,50.98,51.12,50.96,51.05,188359.0,48.0356,48.1675,48.0167,48.1015,188359.0
2020-12-03 15:50:00,51.05,51.07,50.91,50.91,315953.0,48.1015,48.1204,47.9696,47.9696,315953.0
2020-12-03 15:55:00,50.92,51.08,50.89,51.08,574698.0,47.979,48.1298,47.9508,48.1298,574698.0
2020-12-04 09:30:00,51.42,51.81,51.21,51.66,207771.0,48.4501,48.8176,48.2523,48.6763,207771.0
2020-12-04 09:35:00,51.67,51.78,51.65,51.74,89665.0,48.6857,48.7893,48.6669,48.7517,89665.0
2020-12-04 09:40:00,51.74,51.76,51.57,51.61,65610.0,48.7517,48.7705,48.5915,48.6292,65610.0
2020-12-04 09:45:00,51.61,51.65,51.48,51.48,63450.0,48.6292,48.6669,48.5067,48.5067,63450.0
2020-12-04 09:50:00,51.49,51.52,51.33,51.38,140011.0,48.5161,48.5444,48.3653,48.4125,140011.0
2020-12-04 09:55:00,51.38,51.48,51.31,51.44,123235.0,48.4125,48.5067,48.3465,48.469,123235.0
2020-12-04 10:00:00,51.43,51.43,51.25,51.36,44822.0,48.4596,48.4596,48.29,48.3936,44822.0
2020-12-04 10:05:00,51.35,51.4,51.29,51.39,43952.0,48.3842,48.4313,48.3277,48.4219,43952.0
2020-12-04 10:10:00,51.39,51.4,51.31,51.32,75540.0,48.4219,48.4313,48.3465,48.3559,75540.0
2020-12-04 10:15:00,51.32,51.45,51.31,51.41,96555.0,48.3559,48.4784,48.3465,48.4407,96555.0
2020-12-04 10:20:00,51.41,51.5,51.36,51.5,54267.0,48.4407,48.5255,48.3936,48.5255,54267.0
2020-12-04 10:25:00,51.49,51.55,51.39,51.47,75704.0,48.5161,48.5726,48.4219,48.4973,75704.0
2020-12-04 10:30:00,51.46,51.46,51.36,51.38,63449.0,48.4878,48.4878,48.3936,48.4125,63449.0
2020-12-04 10:35:00,51.37,51.39,51.28,51.28,52364.0,48.403,48.4219,48.3182,48.3182,52364.0
2020-12-04 10:40:00,51.29,51.4,51.26,51.31,141557.0,48.3277,48.4313,48.2994,48.3465,141557.0
2020-12-04 10:45:00,51.3,51.4,51.25,51.34,77502.0,48.3371,48.4313,48.29,48.3748,77502.0
2020-12-04 10:50:00,51.34,51.43,51.3,51.39,83482.0,48.3748,48.4596,48.3371,48.4219,83482.0
2020-12-04 10:55:00,51.38,51.39,51.31,51.36,62493.0,48.4125,48.4219,48.3465,48.3936,62493.0
2020-12-04 11:00:00,51.37,51.41,51.27,51.28,66169.0,48.403,48.4407,48.3088,48.3182,66169.0
2020-12-04 11:05:00,51.27,51.3,51.18,51.23,64026.0,48.3088,48.3371,48.224,48.2711,64026.0
2020-12-04 11:10:00,51.23,51.26,51.04,51.09,194500.0,48.2711,48.2994,48.0921,48.1392,194500.0
2020-12-04 11:15:00,51.09,51.12,50.98,51.09,94845.0,48.1392,48.1675,48.0356,48.1392,94845.0
2020-12-04 11:20:00,51.09,51.17,51.08,51.12,55922.0,48.1392,48.2146,48.1298,48.1675,55922.0
2020-12-04 11:25:00,51.12,51.16,51.09,51.13,58852.0,48.1675,48.2052,48.1392,48.1769,58852.0
2020-12-04 11:30:00,51.12,51.16,51.07,51.09,227055.0,48.1675,48.2052,48.1204,48.1392,227055.0
2020-12-04 11:35:00,51.09,51.1,50.97,51.01,69342.0,48.1392,48.1486,48.0261,48.0638,69342.0
2020-12-04 11:40:00,51.01,51.05,50.96,51.04,53511.0,48.0638,48.1015,48.0167,48.0921,53511.0
2020-12-04 11:45:00,51.04,51.09,51.03,51.08,26097.0,48.0921,48.1392,48.0827,48.1298,26097.0
2020-12-04 11:50:00,51.08,51.15,51.07,51.14,49850.0,48.1298,48.1957,48.1204,48.1863,49850.0
2020-12-04 11:55:00,51.14,51.26,51.13,51.25,27717.0,48.1863,48.2994,48.1769,48.29,27717.0
2020-12-04 12:00:00,51.26,51.31,51.16,51.19,116321.0,48.2994,48.3465,48.2052,48.2334,116321.0
2020-12-04 12:05:00,51.2,51.26,51.12,51.12,25511.0,48.2428,48.2994,48.1675,48.1675,25511.0
2020-12-04 12:10:00,51.13,51.15,51.05,51.05,38880.0,48.1769,48.1957,48.1015,48.1015,38880.0
2020-12-04 12:15:00,51.04,51.09,51.01,51.07,20725.0,48.0921,48.1392,48.0638,48.1204,20725.0
2020-12-04 12:20:00,51.07,51.11,51.03,51.1,20476.0,48.1204,48.158,48.0827,48.1486,20476.0
2020-12-04 12:25:00,51.1,51.14,51.05,51.05,31316.0,48.1486,48.1863,48.1015,48.1015,31316.0
2020-12-04 12:30:00,51.06,51.09,51.04,51.05,28566.0,48.1109,48.1392,48.0921,48.1015,28566.0
2020-12-04 12:35:00,51.05,51.05,50.99,51.02,41614.0,48.1015,48.1015,48.045,48.0732,41614.0
2020-12-04 12:40:00,51.03,51.07,51.03,51.04,16290.0,48.0827,48.1204,48.0827,48.0921,16290.0
2020-12-04 12:45:00,51.05,51.07,51.04,51.07,21704.0,48.1015,48.1204,48.0921,48.1204,21704.0
2020-12-04 12:50:00,51.08,51.09,51.05,51.06,26663.0,48.1298,48.1392,48.1015,48.1109,26663.0
2020-12-04 12:55:00,51.05,51.11,51.05,51.09,25036.0,48.1015,48.158,48.1015,48.1392,25036.0
2020-12-04 13:00:00,51.09,51.17,51.08,51.15,44479.0,48.1392,48.2146,48.1298,48.1957,44479.0
2020-12-04 13:05:00,51.15,51.15,51.11,51.14,30268.0,48.1957,48.1957,48.158,48.1863,30268.0
2020-12-04 13:10:00,51.14,51.17,51.09,51.1,30951.0,48.1863,48.2146,48.1392,48.1486,30951.0
2020-12-04 13:15:00,51.1,51.13,51.07,51.08,27295.0,48.1486,48.1769,48.1204,48.1298,27295.0
2020-12-04 13:20:00,51.09,51.13,51.06,51.07,21804.0,48.1392,48.1769,48.1109,48.1204,21804.0
2020-12-04 13:25:00,51.07,51.09,51.06,51.08,56891.0,48.1204,48.1392,48.1109,48.1298,56891.0
2020-12-04 13:30:00,51.07,51.11,51.07,51.1,44510.0,48.1204,48.158,48.1204,48.1486,44510.0
2020-12-04 13:35:00,51.1,51.16,51.09,51.16,19252.0,48.1486,48.2052,48.1392,48.2052,19252.0
2020-12-04 13:40:00,51.15,51.16,51.13,51.15,21456.0,48.1957,48.2052,48.1769,48.1957,21456.0
2020-12-04 13:45:00,51.15,51.15,51.1,51.11,27093.0,48.1957,48.1957,48.1486,48.158,27093.0
2020-12-04 13:50:00,51.11,51.16,51.09,51.09,43624.0,48.158,48.2052,48.1392,48.1392,43624.0
2020-12-04 13:55:00,51.09,51.09,51.06,51.07,16945.0,48.1392,48.1392,48.1109,48.1204,16945.0
2020-12-04 14:00:00,51.06,51.11,51.06,51.1,15531.0,48.1109,48.158,48.1109,48.1486,15531.0
2020-12-04 14:05:00,51.1,51.2,51.09,51.2,45767.0,48.1486,48.2428,48.1392,48.2428,45767.0
2020-12-04 14:10:00,51.2,51.21,51.14,51.15,22754.0,48.2428,48.2523,48.1863,48.1957,22754.0
2020-12-04 14:15:00,51.15,51.17,51.08,51.13,27999.0,48.1957,48.2146,48.1298,48.1769,27999.0
2020-12-04 14:20:00,51.13,51.18,51.09,51.12,58771.0,48.1769,48.224,48.1392,48.1675,58771.0
2020-12-04 14:25:00,51.12,51.14,51.06,51.1,46289.0,48.1675,48.1863,48.1109,48.1486,46289.0
2020-12-04 14:30:00,51.1,51.14,51.07,51.11,20977.0,48.1486,48.1863,48.1204,48.158,20977.0
2020-12-04 14:35:00,51.11,51.13,51.1,51.11,18538.0,48.158,48.1769,48.1486,48.158,18538.0
2020-12-04 14:40:00,51.12,51.15,51.1,51.14,32866.0,48.1675,48.1957,48.1486,48.1863,32866.0
2020-12-04 14:45:00,51.14,51.2,51.13,51.19,22139.0,48.1863,48.2428,48.1769,48.2334,22139.0
2020-12-04 14:50:00,51.2,51.22,51.16,51.21,31041.0,48.2428,48.2617,48.2052,48.2523,31041.0
2020-12-04 14:55:00,51.2,51.24,51.18,51.23,22084.0,48.2428,48.2805,48.224,48.2711,22084.0
2020-12-04 15:00:00,51.24,51.28,51.13,51.16,43937.0,48.2805,48.3182,48.1769,48.2052,43937.0
2020-12-04 15:05:00,51.15,51.16,51.07,51.12,41686.0,48.1957,48.2052,48.1204,48.1675,41686.0
2020-12-04 15:10:00,51.12,51.12,51.04,51.07,42874.0,48.1675,48.1675,48.0921,48.1204,42874.0
2020-12-04 15:15:00,51.06,51.09,51.0,51.08,52123.0,48.1109,48.1392,48.0544,48.1298,52123.0
2020-12-04 15:20:00,51.08,51.1,51.05,51.08,24187.0,48.1298,48.1486,48.1015,48.1298,24187.0
2020-12-04 15:25:00,51.08,51.09,51.0,51.05,30194.0,48.1298,48.1392,48.0544,48.1015,30194.0
2020-12-04 15:30:00,51.05,51.07,51.02,51.07,35464.0,48.1015,48.1204,48.0732,48.1204,35464.0
2020-12-04 15:35:00,51.06,51.11,51.04,51.05,48344.0,48.1109,48.158,48.0921,48.1015,48344.0
2020-12-04 15:40:00,51.07,51.12,51.0,51.09,81830.0,48.1204,48.1675,48.0544,48.1392,81830.0
2020-12-04 15:45:00,51.08,51.1,51.03,51.05,42589.0,48.1298,48.1486,48.0827,48.1015,42589.0
2020-12-04 15:50:00,51.03,51.14,51.02,51.05,151619.0,48.0827,48.1863,48.0732,48.1015,151619.0
2020-12-04 15:55:00,51.06,51.12,50.98,50.99,464193.0,48.1109,48.1675,48.0356,48.045,464193.0
2020-12-07 09:30:00,50.59,50.94,50.59,50.83,135822.0,47.6681,47.9979,47.6681,47.8942,135822.0
2020-12-07 09:35:00,50.8,50.83,50.52,50.56,71307.0,47.866,47.8942,47.6021,47.6398,71307.0
2020-12-07 09:40:00,50.55,50.62,50.46,50.61,68744.0,47.6304,47.6963,47.5456,47.6869,68744.0
2020-12-07 09:45:00,50.6,50.72,50.57,50.68,47244.0,47.6775,47.7906,47.6492,47.7529,47244.0
2020-12-07 09:50:00,50.68,50.71,50.6,50.64,50298.0,47.7529,47.7811,47.6775,47.7152,50298.0
2020-12-07 09:55:00,50.64,50.74,50.51,50.74,93387.0,47.7152,47.8094,47.5927,47.8094,93387.0
2020-12-07 10:00:00,50.73,50.82,50.71,50.77,61514.0,47.8,47.8848,47.7811,47.8377,61514.0
2020-12-07 10:05:00,50.77,50.94,50.74,50.91,60666.0,47.8377,47.9979,47.8094,47.9696,60666.0
2020-12-07 10:10:00,50.91,50.94,50.87,50.92,43048.0,47.9696,47.9979,47.9319,47.979,43048.0
2020-12-07 10:15:00,50.93,51.05,50.9,51.02,42011.0,47.9884,48.1015,47.9602,48.0732,42011.0
2020-12-07 10:20:00,51.02,51.03,50.84,50.87,57149.0,48.0732,48.0827,47.9036,47.9319,57149.0
2020-12-07 10:25:00,50.87,50.97,50.82,50.97,37567.0,47.9319,48.0261,47.8848,48.0261,37567.0
2020-12-07 10:30:00,50.97,51.06,50.96,51.04,80803.0,48.0261,48.1109,48.0167,48.0921,80803.0
2020-12-07 10:35:00,51.03,51.06,50.98,51.05,76589.0,48.0827,48.1109,48.0356,48.1015,76589.0
2020-12-07 10:40:00,51.05,51.07,50.94,51.0,58667.0,48.1015,48.1204,47.9979,48.0544,58667.0
2020-12-07 10:45:00,50.99,51.0,50.92,50.94,24349.0,48.045,48.0544,47.979,47.9979,24349.0
2020-12-07 10:50:00,50.94,51.02,50.92,51.0,51042.0,47.9979,48.0732,47.979,48.0544,51042.0
2020-12-07 10:55:00,50.99,50.99,50.89,50.91,40140.0,48.045,48.045,47.9508,47.9696,40140.0
2020-12-07 11:00:00,50.91,50.97,50.89,50.9,44199.0,47.9696,48.0261,47.9508,47.9602,44199.0
2020-12-07 11:05:00,50.9,50.91,50.81,50.82,33867.0,47.9602,47.9696,47.8754,47.8848,33867.0
2020-12-07 11:10:00,50.83,50.86,50.78,50.79,31089.0,47.8942,47.9225,47.8471,47.8565,31089.0
2020-12-07 11:15:00,50.8,50.8,50.74,50.76,39206.0,47.866,47.866,47.8094,47.8283,39206.0
2020-12-07 11:20:00,50.76,50.77,50.68,50.72,74209.0,47.8283,47.8377,47.7529,47.7906,74209.0
2020-12-07 11:25:00,50.72,50.73,50.66,50.72,40404.0,47.7906,47.8,47.734,47.7906,40404.0
2020-12-07 11:30:00,50.72,50.73,50.67,50.69,48427.0,47.7906,47.8,47.7435,47.7623,48427.0
2020-12-07 11:35:00,50.69,50.74,50.68,50.73,44507.0,47.7623,47.8094,47.7529,47.8,44507.0
2020-12-07 11:40:00,50.72,50.74,50.6,50.61,62763.0,47.7906,47.8094,47.6775,47.6869,62763.0
2020-12-07 11:45:00,50.6,50.74,50.58,50.73,79902.0,47.6775,47.8094,47.6587,47.8,79902.0
2020-12-07 11:50:00,50.73,50.75,50.69,50.75,123090.0,47.8,47.8188,47.7623,47.8188,123090.0
2020-12-07 11:55:00,50.74,50.91,50.69,50.88,99379.0,47.8094,47.9696,47.7623,47.9413,99379.0
2020-12-07 12:00:00,50.87,50.88,50.78,50.85,76899.0,47.9319,47.9413,47.8471,47.9131,76899.0
2020-12-07 12:05:00,50.85,50.87,50.82,50.87,47299.0,47.9131,47.9319,47.8848,47.9319,47299.0
2020-12-07 12:10:00,50.9,50.9,50.83,50.85,23262.0,47.9602,47.9602,47.8942,47.9131,23262.0
2020-12-07 12:15:00,50.86,50.87,50.79,50.79,28878.0,47.9225,47.9319,47.8565,47.8565,28878.0
2020-12-07 12:20:00,50.79,50.79,50.73,50.74,29102.0,47.8565,47.8565,47.8,47.8094,29102.0
2020-12-07 12:25:00,50.75,50.77,50.7,50.73,31466.0,47.8188,47.8377,47.7717,47.8,31466.0
2020-12-07 12:30:00,50.73,50.76,50.72,50.75,30007.0,47.8,47.8283,47.7906,47.8188,30007.0
2020-12-07 12:35:00,50.75,50.82,50.73,50.75,26397.0,47.8188,47.8848,47.8,47.8188,26397.0
2020-12-07 12:40:00,50.75,50.79,50.74,50.78,19016.0,47.8188,47.8565,47.8094,47.8471,19016.0
2020-12-07 12:45:00,50.79,50.82,50.76,50.77,22959.0,47.8565,47.8848,47.8283,47.8377,22959.0
2020-12-07 12:50:00,50.77,50.77,50.71,50.75,36283.0,47.8377,47.8377,47.7811,47.8188,36283.0
2020-12-07 12:55:00,50.75,50.77,50.7,50.71,52727.0,47.8188,47.8377,47.7717,47.7811,52727.0
2020-12-07 13:00:00,50.72,50.72,50.67,50.71,35052.0,47.7906,47.7906,47.7435,47.7811,35052.0
2020-12-07 13:05:00,50.72,50.74,50.67,50.68,88112.0,47.7906,47.8094,47.7435,47.7529,88112.0
2020-12-07 13:10:00,50.68,50.72,50.63,50.64,39617.0,47.7529,47.7906,47.7058,47.7152,39617.0
2020-12-07 13:15:00,50.64,50.69,50.61,50.66,43846.0,47.7152,47.7623,47.6869,47.734,43846.0
2020-12-07 13:20:00,50.66,50.7,50.65,50.69,39928.0,47.734,47.7717,47.7246,47.7623,39928.0
2020-12-07 13:25:00,50.7,50.71,50.67,50.68,29081.0,47.7717,47.7811,47.7435,47.7529,29081.0
2020-12-07 13:30:00,50.68,50.71,50.67,50.7,38458.0,47.7529,47.7811,47.7435,47.7717,38458.0
2020-12-07 13:35:00,50.7,50.74,50.65,50.65,47717.0,47.7717,47.8094,47.7246,47.7246,47717.0
2020-12-07 13:40:00,50.64,50.64,50.55,50.57,26502.0,47.7152,47.7152,47.6304,47.6492,26502.0
2020-12-07 13:45:00,50.56,50.63,50.5,50.62,39187.0,47.6398,47.7058,47.5833,47.6963,39187.0
2020-12-07 13:50:00,50.62,50.64,50.59,50.62,27912.0,47.6963,47.7152,47.6681,47.6963,27912.0
2020-12-07 13:55:00,50.63,50.63,50.58,50.59,33461.0,47.7058,47.7058,47.6587,47.6681,33461.0
2020-12-07 14:00:00,50.59,50.59,50.49,50.53,43116.0,47.6681,47.6681,47.5739,47.6115,43116.0
2020-12-07 14:05:00,50.53,50.61,50.52,50.61,33276.0,47.6115,47.6869,47.6021,47.6869,33276.0
2020-12-07 14:10:00,50.6,50.6,50.54,50.55,28938.0,47.6775,47.6775,47.621,47.6304,28938.0
2020-12-07 14:15:00,50.55,50.6,50.53,50.59,47197.0,47.6304,47.6775,47.6115,47.6681,47197.0
2020-12-07 14:20:00,50.6,50.65,50.58,50.63,22068.0,47.6775,47.7246,47.6587,47.7058,22068.0
2020-12-07 14:25:00,50.62,50.63,50.54,50.54,53159.0,47.6963,47.7058,47.621,47.621,53159.0
2020-12-07 14:30:00,50.55,50.63,50.52,50.6,44118.0,47.6304,47.7058,47.6021,47.6775,44118.0
2020-12-07 14:35:00,50.59,50.66,50.58,50.64,35237.0,47.6681,47.734,47.6587,47.7152,35237.0
2020-12-07 14:40:00,50.65,50.7,50.64,50.66,34971.0,47.7246,47.7717,47.7152,47.734,34971.0
2020-12-07 14:45:00,50.66,50.68,50.61,50.62,35329.0,47.734,47.7529,47.6869,47.6963,35329.0
2020-12-07 14:50:00,50.63,50.64,50.61,50.62,27782.0,47.7058,47.7152,47.6869,47.6963,27782.0
2020-12-07 14:55:00,50.61,50.63,50.59,50.61,41810.0,47.6869,47.7058,47.6681,47.6869,41810.0
2020-12-07 15:00:00,50.62,50.62,50.55,50.59,54079.0,47.6963,47.6963,47.6304,47.6681,54079.0
2020-12-07 15:05:00,50.59,50.6,50.56,50.58,47906.0,47.6681,47.6775,47.6398,47.6587,47906.0
2020-12-07 15:10:00,50.58,50.62,50.56,50.59,40624.0,47.6587,47.6963,47.6398,47.6681,40624.0
2020-12-07 15:15:00,50.58,50.64,50.58,50.62,41206.0,47.6587,47.7152,47.6587,47.6963,41206.0
2020-12-07 15:20:00,50.63,50.69,50.62,50.65,33811.0,47.7058,47.7623,47.6963,47.7246,33811.0
2020-12-07 15:25:00,50.66,50.71,50.65,50.71,58702.0,47.734,47.7811,47.7246,47.7811,58702.0
2020-12-07 15:30:00,50.71,50.77,50.69,50.72,83951.0,47.7811,47.8377,47.7623,47.7906,83951.0
2020-12-07 15:35:00,50.73,50.75,50.7,50.73,73473.0,47.8,47.8188,47.7717,47.8,73473.0
2020-12-07 15:40:00,50.73,50.75,50.57,50.58,71802.0,47.8,47.8188,47.6492,47.6587,71802.0
2020-12-07 15:45:00,50.59,50.61,50.51,50.57,138478.0,47.6681,47.6869,47.5927,47.6492,138478.0
2020-12-07 15:50:00,50.57,50.76,50.56,50.74,202995.0,47.6492,47.8283,47.6398,47.8094,202995.0
2020-12-07 15:55:00,50.73,50.79,50.71,50.76,352562.0,47.8,47.8565,47.7811,47.8283,352562.0
2020-12-08 09:30:00,50.2,50.61,50.13,50.61,115560.0,47.3006,47.6869,47.2346,47.6869,115560.0
2020-12-08 09:35:00,50.63,50.8,50.59,50.7,57145.0,47.7058,47.866,47.6681,47.7717,57145.0
2020-12-08 09:40:00,50.72,50.82,50.68,50.8,39388.0,47.7906,47.8848,47.7529,47.866,39388.0
2020-12-08 09:45:00,50.79,50.97,50.75,50.9,58679.0,47.8565,48.0261,47.8188,47.9602,58679.0
2020-12-08 09:50:00,50.89,50.91,50.83,50.86,32813.0,47.9508,47.9696,47.8942,47.9225,32813.0
2020-12-08 09:55:00,50.86,50.93,50.76,50.8,63089.0,47.9225,47.9884,47.8283,47.866,63089.0
2020-12-08 10:00:00,50.8,50.82,50.62,50.63,39938.0,47.866,47.8848,47.6963,47.7058,39938.0
2020-12-08 10:05:00,50.63,50.69,50.59,50.68,51712.0,47.7058,47.7623,47.6681,47.7529,51712.0
2020-12-08 10:10:00,50.68,50.78,50.64,50.74,85310.0,47.7529,47.8471,47.7152,47.8094,85310.0
2020-12-08 10:15:00,50.73,50.77,50.68,50.73,39275.0,47.8,47.8377,47.7529,47.8,39275.0
2020-12-08 10:20:00,50.71,50.72,50.56,50.57,32646.0,47.7811,47.7906,47.6398,47.6492,32646.0
2020-12-08 10:25:00,50.58,50.67,50.56,50.65,28628.0,47.6587,47.7435,47.6398,47.7246,28628.0
2020-12-08 10:30:00,50.64,50.7,50.61,50.68,25884.0,47.7152,47.7717,47.6869,47.7529,25884.0
2020-12-08 10:35:00,50.69,50.7,50.54,50.55,28220.0,47.7623,47.7717,47.621,47.6304,28220.0
2020-12-08 10:40:00,50.55,50.62,50.54,50.57,25943.0,47.6304,47.6963,47.621,47.6492,25943.0
2020-12-08 10:45:00,50.56,50.65,50.56,50.59,35106.0,47.6398,47.7246,47.6398,47.6681,35106.0
2020-12-08 10:50:00,50.59,50.6,50.49,50.55,31732.0,47.6681,47.6775,47.5739,47.6304,31732.0
2020-12-08 10:55:00,50.55,50.62,50.53,50.61,27866.0,47.6304,47.6963,47.6115,47.6869,27866.0
2020-12-08 11:00:00,50.62,50.68,50.6,50.65,28085.0,47.6963,47.7529,47.6775,47.7246,28085.0
2020-12-08 11:05:00,50.66,50.7,50.64,50.65,41576.0,47.734,47.7717,47.7152,47.7246,41576.0
2020-12-08 11:10:00,50.66,50.77,50.63,50.74,22603.0,47.734,47.8377,47.7058,47.8094,22603.0
2020-12-08 11:15:00,50.75,50.79,50.71,50.72,33030.0,47.8188,47.8565,47.7811,47.7906,33030.0
2020-12-08 11:20:00,50.72,50.77,50.7,50.73,25920.0,47.7906,47.8377,47.7717,47.8,25920.0
2020-12-08 11:25:00,50.73,50.81,50.72,50.79,49218.0,47.8,47.8754,47.7906,47.8565,49218.0
2020-12-08 11:30:00,50.79,50.82,50.72,50.75,40467.0,47.8565,47.8848,47.7906,47.8188,40467.0
2020-12-08 11:35:00,50.75,50.77,50.72,50.75,39574.0,47.8188,47.8377,47.7906,47.8188,39574.0
2020-12-08 11:40:00,50.75,50.76,50.62,50.63,34407.0,47.8188,47.8283,47.6963,47.7058,34407.0
2020-12-08 11:45:00,50.63,50.69,50.62,50.64,18914.0,47.7058,47.7623,47.6963,47.7152,18914.0
2020-12-08 11:50:00,50.64,50.66,50.62,50.63,20958.0,47.7152,47.734,47.6963,47.7058,20958.0
2020-12-08 11:55:00,50.63,50.63,50.57,50.59,31522.0,47.7058,47.7058,47.6492,47.6681,31522.0
2020-12-08 12:00:00,50.59,50.61,50.56,50.57,22991.0,47.6681,47.6869,47.6398,47.6492,22991.0
2020-12-08 12:05:00,50.58,50.6,50.57,50.59,14489.0,47.6587,47.6775,47.6492,47.6681,14489.0
2020-12-08 12:10:00,50.59,50.6,50.52,50.53,18000.0,47.6681,47.6775,47.6021,47.6115,18000.0
2020-12-08 12:15:00,50.53,50.53,50.5,50.52,19701.0,47.6115,47.6115,47.5833,47.6021,19701.0
2020-12-08 12:20:00,50.53,50.56,50.51,50.55,27917.0,47.6115,47.6398,47.5927,47.6304,27917.0
2020-12-08 12:25:00,50.56,50.61,50.55,50.57,36384.0,47.6398,47.6869,47.6304,47.6492,36384.0
2020-12-08 12:30:00,50.57,50.58,50.5,50.55,31706.0,47.6492,47.6587,47.5833,47.6304,31706.0
2020-12-08 12:35:00,50.55,50.58,50.53,50.53,29526.0,47.6304,47.6587,47.6115,47.6115,29526.0
2020-12-08 12:40:00,50.54,50.61,50.54,50.57,29244.0,47.621,47.6869,47.621,47.6492,29244.0
2020-12-08 12:45:00,50.57,50.62,50.55,50.6,25912.0,47.6492,47.6963,47.6304,47.6775,25912.0
2020-12-08 12:50:00,50.6,50.66,50.59,50.63,30963.0,47.6775,47.734,47.6681,47.7058,30963.0
2020-12-08 12:55:00,50.64,50.64,50.58,50.6,14850.0,47.7152,47.7152,47.6587,47.6775,14850.0
2020-12-08 13:00:00,50.6,50.65,50.57,50.65,16661.0,47.6775,47.7246,47.6492,47.7246,16661.0
2020-12-08 13:05:00,50.65,50.66,50.63,50.64,20670.0,47.7246,47.734,47.7058,47.7152,20670.0
2020-12-08 13:10:00,50.64,50.66,50.62,50.63,17545.0,47.7152,47.734,47.6963,47.7058,17545.0
2020-12-08 13:15:00,50.63,50.63,50.59,50.6,11808.0,47.7058,47.7058,47.6681,47.6775,11808.0
2020-12-08 13:20:00,50.6,50.62,50.58,50.62,96831.0,47.6775,47.6963,47.6587,47.6963,96831.0
2020-12-08 13:25:00,50.62,50.64,50.57,50.61,29253.0,47.6963,47.7152,47.6492,47.6869,29253.0
2020-12-08 13:30:00,50.61,50.62,50.53,50.61,28596.0,47.6869,47.6963,47.6115,47.6869,28596.0
2020-12-08 13:35:00,50.6,50.61,50.56,50.57,23111.0,47.6775,47.6869,47.6398,47.6492,23111.0
2020-12-08 13:40:00,50.57,50.6,50.56,50.6,19405.0,47.6492,47.6775,47.6398,47.6775,19405.0
2020-12-08 13:45:00,50.6,50.62,50.58,50.62,30980.0,47.6775,47.6963,47.6587,47.6963,30980.0
2020-12-08 13:50:00,50.62,50.62,50.56,50.6,33438.0,47.6963,47.6963,47.6398,47.6775,33438.0
2020-12-08 13:55:00,50.59,50.61,50.57,50.59,24995.0,47.6681,47.6869,47.6492,47.6681,24995.0
2020-12-08 14:00:00,50.6,50.61,50.58,50.6,23398.0,47.6775,47.6869,47.6587,47.6775,23398.0
2020-12-08 14:05:00,50.6,50.61,50.57,50.61,59695.0,47.6775,47.6869,47.6492,47.6869,59695.0
2020-12-08 14:10:00,50.6,50.61,50.55,50.61,33234.0,47.6775,47.6869,47.6304,47.6869,33234.0
2020-12-08 14:15:00,50.61,50.66,50.6,50.66,22271.0,47.6869,47.734,47.6775,47.734,22271.0
2020-12-08 14:20:00,50.66,50.69,50.65,50.66,33660.0,47.734,47.7623,47.7246,47.734,33660.0
2020-12-08 14:25:00,50.66,50.72,50.65,50.66,36680.0,47.734,47.7906,47.7246,47.734,36680.0
2020-12-08 14:30:00,50.66,50.7,50.65,50.68,30576.0,47.734,47.7717,47.7246,47.7529,30576.0
2020-12-08 14:35:00,50.68,50.69,50.59,50.62,51623.0,47.7529,47.7623,47.6681,47.6963,51623.0
2020-12-08 14:40:00,50.62,50.66,50.59,50.6,35543.0,47.6963,47.734,47.6681,47.6775,35543.0
2020-12-08 14:45:00,50.6,50.62,50.57,50.58,40129.0,47.6775,47.6963,47.6492,47.6587,40129.0
2020-12-08 14:50:00,50.58,50.62,50.57,50.61,26592.0,47.6587,47.6963,47.6492,47.6869,26592.0
2020-12-08 14:55:00,50.6,50.62,50.56,50.56,47517.0,47.6775,47.6963,47.6398,47.6398,47517.0
2020-12-08 15:00:00,50.56,50.56,50.52,50.54,45118.0,47.6398,47.6398,47.6021,47.621,45118.0
2020-12-08 15:05:00,50.53,50.57,50.52,50.53,35294.0,47.6115,47.6492,47.6021,47.6115,35294.0
2020-12-08 15:10:00,50.53,50.53,50.46,50.48,34153.0,47.6115,47.6115,47.5456,47.5644,34153.0
2020-12-08 15:15:00,50.49,50.49,50.46,50.48,23153.0,47.5739,47.5739,47.5456,47.5644,23153.0
2020-12-08 15:20:00,50.48,50.53,50.48,50.53,41382.0,47.5644,47.6115,47.5644,47.6115,41382.0
2020-12-08 15:25:00,50.52,50.58,50.51,50.57,43346.0,47.6021,47.6587,47.5927,47.6492,43346.0
2020-12-08 15:30:00,50.56,50.63,50.55,50.59,57486.0,47.6398,47.7058,47.6304,47.6681,57486.0
2020-12-08 15:35:00,50.58,50.59,50.55,50.55,54224.0,47.6587,47.6681,47.6304,47.6304,54224.0
2020-12-08 15:40:00,50.55,50.55,50.49,50.54,72410.0,47.6304,47.6304,47.5739,47.621,72410.0
2020-12-08 15:45:00,50.53,50.56,50.51,50.52,71611.0,47.6115,47.6398,47.5927,47.6021,71611.0
2020-12-08 15:50:00,50.51,50.59,50.51,50.57,133088.0,47.5927,47.6681,47.5927,47.6492,133088.0
2020-12-08 15:55:00,50.57,50.6,50.52,50.55,320882.0,47.6492,47.6775,47.6021,47.6304,320882.0
2020-12-09 09:30:00,50.92,51.0,50.29,50.41,110266.0,47.979,48.0544,47.3854,47.4985,110266.0
2020-12-09 09:35:00,50.41,50.66,50.34,50.53,40758.0,47.4985,47.734,47.4325,47.6115,40758.0
2020-12-09 09:40:00,50.53,50.64,50.49,50.59,83206.0,47.6115,47.7152,47.5739,47.6681,83206.0
2020-12-09 09:45:00,50.6,50.65,50.52,50.62,56950.0,47.6775,47.7246,47.6021,47.6963,56950.0
2020-12-09 09:50:00,50.62,50.81,50.6,50.77,67524.0,47.6963,47.8754,47.6775,47.8377,67524.0
2020-12-09 09:55:00,50.78,50.8,50.71,50.77,39519.0,47.8471,47.866,47.7811,47.8377,39519.0
2020-12-09 10:00:00,50.77,50.83,50.68,50.75,61459.0,47.8377,47.8942,47.7529,47.8188,61459.0
2020-12-09 10:05:00,50.74,50.82,50.72,50.8,63182.0,47.8094,47.8848,47.7906,47.866,63182.0
2020-12-09 10:10:00,50.8,50.8,50.64,50.68,46838.0,47.866,47.866,47.7152,47.7529,46838.0
2020-12-09 10:15:00,50.68,50.77,50.63,50.73,35443.0,47.7529,47.8377,47.7058,47.8,35443.0
2020-12-09 10:20:00,50.72,50.72,50.68,50.7,32181.0,47.7906,47.7906,47.7529,47.7717,32181.0
2020-12-09 10:25:00,50.7,50.72,50.61,50.63,43566.0,47.7717,47.7906,47.6869,47.7058,43566.0
2020-12-09 10:30:00,50.64,50.64,50.51,50.52,35139.0,47.7152,47.7152,47.5927,47.6021,35139.0
2020-12-09 10:35:00,50.52,50.53,50.4,50.42,27428.0,47.6021,47.6115,47.4891,47.5079,27428.0
2020-12-09 10:40:00,50.43,50.54,50.41,50.51,35099.0,47.5173,47.621,47.4985,47.5927,35099.0
2020-12-09 10:45:00,50.5,50.53,50.45,50.49,28681.0,47.5833,47.6115,47.5362,47.5739,28681.0
2020-12-09 10:50:00,50.48,50.56,50.47,50.55,31067.0,47.5644,47.6398,47.555,47.6304,31067.0
2020-12-09 10:55:00,50.55,50.59,50.47,50.5,33096.0,47.6304,47.6681,47.555,47.5833,33096.0
2020-12-09 11:00:00,50.5,50.58,50.47,50.55,27863.0,47.5833,47.6587,47.555,47.6304,27863.0
2020-12-09 11:05:00,50.55,50.63,50.49,50.58,48772.0,47.6304,47.7058,47.5739,47.6587,48772.0
2020-12-09 11:10:00,50.58,50.63,50.57,50.58,22587.0,47.6587,47.7058,47.6492,47.6587,22587.0
2020-12-09 11:15:00,50.58,50.59,50.51,50.51,18142.0,47.6587,47.6681,47.5927,47.5927,18142.0
2020-12-09 11:20:00,50.51,50.53,50.46,50.52,29784.0,47.5927,47.6115,47.5456,47.6021,29784.0
2020-12-09 11:25:00,50.51,50.53,50.48,50.5,24383.0,47.5927,47.6115,47.5644,47.5833,24383.0
2020-12-09 11:30:00,50.49,50.51,50.45,50.48,31812.0,47.5739,47.5927,47.5362,47.5644,31812.0
2020-12-09 11:35:00,50.47,50.48,50.44,50.45,34056.0,47.555,47.5644,47.5267,47.5362,34056.0
2020-12-09 11:40:00,50.46,50.49,50.45,50.46,37597.0,47.5456,47.5739,47.5362,47.5456,37597.0
2020-12-09 11:45:00,50.46,50.47,50.3,50.33,39469.0,47.5456,47.555,47.3948,47.4231,39469.0
2020-12-09 11:50:00,50.32,50.36,50.3,50.34,75125.0,47.4137,47.4514,47.3948,47.4325,75125.0
2020-12-09 11:55:00,50.35,50.4,50.33,50.39,35410.0,47.4419,47.4891,47.4231,47.4796,35410.0
2020-12-09 12:00:00,50.39,50.41,50.35,50.37,43968.0,47.4796,47.4985,47.4419,47.4608,43968.0
2020-12-09 12:05:00,50.37,50.42,50.36,50.4,73990.0,47.4608,47.5079,47.4514,47.4891,73990.0
2020-12-09 12:10:00,50.39,50.4,50.33,50.36,31393.0,47.4796,47.4891,47.4231,47.4514,31393.0
2020-12-09 12:15:00,50.37,50.4,50.34,50.37,24939.0,47.4608,47.4891,47.4325,47.4608,24939.0
2020-12-09 12:20:00,50.37,50.48,50.36,50.47,65090.0,47.4608,47.5644,47.4514,47.555,65090.0
2020-12-09 12:25:00,50.46,50.47,50.39,50.42,22221.0,47.5456,47.555,47.4796,47.5079,22221.0
2020-12-09 12:30:00,50.41,50.45,50.4,50.43,31769.0,47.4985,47.5362,47.4891,47.5173,31769.0
2020-12-09 12:35:00,50.42,50.45,50.4,50.42,25776.0,47.5079,47.5362,47.4891,47.5079,25776.0
2020-12-09 12:40:00,50.41,50.47,50.41,50.44,36084.0,47.4985,47.555,47.4985,47.5267,36084.0
2020-12-09 12:45:00,50.45,50.45,50.38,50.4,35169.0,47.5362,47.5362,47.4702,47.4891,35169.0
2020-12-09 12:50:00,50.4,50.44,50.34,50.42,38334.0,47.4891,47.5267,47.4325,47.5079,38334.0
2020-12-09 12:55:00,50.41,50.52,50.41,50.48,103197.0,47.4985,47.6021,47.4985,47.5644,103197.0
2020-12-09 13:00:00,50.49,50.49,50.41,50.42,28438.0,47.5739,47.5739,47.4985,47.5079,28438.0
2020-12-09 13:05:00,50.43,50.47,50.4,50.46,38825.0,47.5173,47.555,47.4891,47.5456,38825.0
2020-12-09 13:10:00,50.47,50.48,50.45,50.47,22597.0,47.555,47.5644,47.5362,47.555,22597.0
2020-12-09 13:15:00,50.47,50.48,50.38,50.42,22726.0,47.555,47.5644,47.4702,47.5079,22726.0
2020-12-09 13:20:00,50.43,50.43,50.38,50.4,32010.0,47.5173,47.5173,47.4702,47.4891,32010.0
2020-12-09 13:25:00,50.39,50.41,50.35,50.39,28361.0,47.4796,47.4985,47.4419,47.4796,28361.0
2020-12-09 13:30:00,50.39,50.39,50.28,50.28,34107.0,47.4796,47.4796,47.376,47.376,34107.0
2020-12-09 13:35:00,50.28,50.33,50.25,50.32,32752.0,47.376,47.4231,47.3477,47.4137,32752.0
2020-12-09 13:40:00,50.32,50.39,50.31,50.34,35462.0,47.4137,47.4796,47.4043,47.4325,35462.0
2020-12-09 13:45:00,50.34,50.35,50.3,50.33,23883.0,47.4325,47.4419,47.3948,47.4231,23883.0
2020-12-09 13:50:00,50.32,50.34,50.28,50.29,20274.0,47.4137,47.4325,47.376,47.3854,20274.0
2020-12-09 13:55:00,50.3,50.3,50.16,50.2,32515.0,47.3948,47.3948,47.2629,47.3006,32515.0
2020-12-09 14:00:00,50.21,50.35,50.2,50.3,62112.0,47.31,47.4419,47.3006,47.3948,62112.0
2020-12-09 14:05:00,50.3,50.36,50.3,50.32,33922.0,47.3948,47.4514,47.3948,47.4137,33922.0
2020-12-09 14:10:00,50.33,50.34,50.29,50.3,20074.0,47.4231,47.4325,47.3854,47.3948,20074.0
2020-12-09 14:15:00,50.3,50.36,50.27,50.34,32157.0,47.3948,47.4514,47.3666,47.4325,32157.0
2020-12-09 14:20:00,50.34,50.44,50.33,50.44,27922.0,47.4325,47.5267,47.4231,47.5267,27922.0
2020-12-09 14:25:00,50.46,50.47,50.41,50.43,40575.0,47.5456,47.555,47.4985,47.5173,40575.0
2020-12-09 14:30:00,50.43,50.44,50.39,50.4,47163.0,47.5173,47.5267,47.4796,47.4891,47163.0
2020-12-09 14:35:00,50.41,50.45,50.4,50.41,28016.0,47.4985,47.5362,47.4891,47.4985,28016.0
2020-12-09 14:40:00,50.41,50.43,50.38,50.4,31244.0,47.4985,47.5173,47.4702,47.4891,31244.0
2020-12-09 14:45:00,50.4,50.51,50.39,50.46,47520.0,47.4891,47.5927,47.4796,47.5456,47520.0
2020-12-09 14:50:00,50.47,50.47,50.39,50.45,22604.0,47.555,47.555,47.4796,47.5362,22604.0
2020-12-09 14:55:00,50.45,50.48,50.43,50.45,24623.0,47.5362,47.5644,47.5173,47.5362,24623.0
2020-12-09 15:00:00,50.45,50.48,50.43,50.47,31070.0,47.5362,47.5644,47.5173,47.555,31070.0
2020-12-09 15:05:00,50.46,50.51,50.46,50.49,50337.0,47.5456,47.5927,47.5456,47.5739,50337.0
2020-12-09 15:10:00,50.49,50.52,50.47,50.47,37395.0,47.5739,47.6021,47.555,47.555,37395.0
2020-12-09 15:15:00,50.47,50.48,50.41,50.43,38890.0,47.555,47.5644,47.4985,47.5173,38890.0
2020-12-09 15:20:00,50.43,50.46,50.36,50.36,28949.0,47.5173,47.5456,47.4514,47.4514,28949.0
2020-12-09 15:25:00,50.37,50.37,50.3,50.3,52197.0,47.4608,47.4608,47.3948,47.3948,52197.0
2020-12-09 15:30:00,50.3,50.44,50.29,50.44,61042.0,47.3948,47.5267,47.3854,47.5267,61042.0
2020-12-09 15:35:00,50.43,50.46,50.41,50.42,49006.0,47.5173,47.5456,47.4985,47.5079,49006.0
2020-12-09 15:40:00,50.42,50.56,50.42,50.54,69675.0,47.5079,47.6398,47.5079,47.621,69675.0
2020-12-09 15:45:00,50.54,50.55,50.49,50.5,70323.0,47.621,47.6304,47.5739,47.5833,70323.0
2020-12-09 15:50:00,50.49,50.61,50.49,50.58,157089.0,47.5739,47.6869,47.5739,47.6587,157089.0
2020-12-09 15:55:00,50.58,50.71,50.53,50.53,339440.0,47.6587,47.7811,47.6115,47.6115,339440.0
2020-12-10 09:30:00,50.16,50.19,49.78,49.94,135101.0,47.2629,47.2912,46.9049,47.0556,135101.0
2020-12-10 09:35:00,49.95,50.26,49.85,50.26,76528.0,47.065,47.3571,46.9708,47.3571,76528.0
2020-12-10 09:40:00,50.28,50.32,50.04,50.06,84318.0,47.376,47.4137,47.1498,47.1687,84318.0
2020-12-10 09:45:00,50.07,50.12,49.99,50.08,75318.0,47.1781,47.2252,47.1027,47.1875,75318.0
2020-12-10 09:50:00,50.08,50.16,49.99,49.99,84161.0,47.1875,47.2629,47.1027,47.1027,84161.0
2020-12-10 09:55:00,49.99,50.07,49.96,50.06,81430.0,47.1027,47.1781,47.0745,47.1687,81430.0
2020-12-10 10:00:00,50.05,50.07,49.91,49.92,90289.0,47.1593,47.1781,47.0274,47.0368,90289.0
2020-12-10 10:05:00,49.92,49.98,49.88,49.9,53078.0,47.0368,47.0933,46.9991,47.0179,53078.0
2020-12-10 10:10:00,49.91,49.97,49.83,49.84,44064.0,47.0274,47.0839,46.952,46.9614,44064.0
2020-12-10 10:15:00,49.84,49.85,49.61,49.62,103148.0,46.9614,46.9708,46.7447,46.7541,103148.0
2020-12-10 10:20:00,49.63,49.65,49.55,49.62,174036.0,46.7635,46.7824,46.6881,46.7541,174036.0
2020-12-10 10:25:00,49.61,49.66,49.53,49.62,96917.0,46.7447,46.7918,46.6693,46.7541,96917.0
2020-12-10 10:30:00,49.62,49.69,49.58,49.58,85131.0,46.7541,46.8201,46.7164,46.7164,85131.0
2020-12-10 10:35:00,49.59,49.69,49.58,49.67,111788.0,46.7258,46.8201,46.7164,46.8012,111788.0
2020-12-10 10:40:00,49.67,49.75,49.62,49.69,137526.0,46.8012,46.8766,46.7541,46.8201,137526.0
2020-12-10 10:45:00,49.68,49.77,49.62,49.66,97425.0,46.8106,46.8954,46.7541,46.7918,97425.0
2020-12-10 10:50:00,49.67,49.82,49.66,49.79,139394.0,46.8012,46.9426,46.7918,46.9143,139394.0
2020-12-10 10:55:00,49.79,49.9,49.78,49.9,48015.0,46.9143,47.0179,46.9049,47.0179,48015.0
2020-12-10 11:00:00,49.9,50.08,49.9,50.06,55917.0,47.0179,47.1875,47.0179,47.1687,55917.0
2020-12-10 11:05:00,50.05,50.08,50.01,50.04,34144.0,47.1593,47.1875,47.1216,47.1498,34144.0
2020-12-10 11:10:00,50.03,50.07,50.01,50.06,22160.0,47.1404,47.1781,47.1216,47.1687,22160.0
2020-12-10 11:15:00,50.06,50.16,50.04,50.16,34128.0,47.1687,47.2629,47.1498,47.2629,34128.0
2020-12-10 11:20:00,50.16,50.25,50.14,50.24,86835.0,47.2629,47.3477,47.2441,47.3383,86835.0
2020-12-10 11:25:00,50.24,50.29,50.23,50.26,147208.0,47.3383,47.3854,47.3289,47.3571,147208.0
2020-12-10 11:30:00,50.26,50.27,50.12,50.15,103835.0,47.3571,47.3666,47.2252,47.2535,103835.0
2020-12-10 11:35:00,50.14,50.14,50.03,50.05,22169.0,47.2441,47.2441,47.1404,47.1593,22169.0
2020-12-10 11:40:00,50.05,50.11,50.03,50.08,33366.0,47.1593,47.2158,47.1404,47.1875,33366.0
2020-12-10 11:45:00,50.08,50.11,50.05,50.09,16927.0,47.1875,47.2158,47.1593,47.197,16927.0
2020-12-10 11:50:00,50.09,50.13,50.07,50.08,26965.0,47.197,47.2346,47.1781,47.1875,26965.0
2020-12-10 11:55:00,50.07,50.13,50.06,50.11,16525.0,47.1781,47.2346,47.1687,47.2158,16525.0
2020-12-10 12:00:00,50.11,50.14,50.09,50.11,50652.0,47.2158,47.2441,47.197,47.2158,50652.0
2020-12-10 12:05:00,50.11,50.17,50.08,50.17,57795.0,47.2158,47.2723,47.1875,47.2723,57795.0
2020-12-10 12:10:00,50.18,50.24,50.17,50.22,48450.0,47.2818,47.3383,47.2723,47.3194,48450.0
2020-12-10 12:15:00,50.23,50.31,50.23,50.31,22205.0,47.3289,47.4043,47.3289,47.4043,22205.0
2020-12-10 12:20:00,50.31,50.32,50.27,50.28,17758.0,47.4043,47.4137,47.3666,47.376,17758.0
2020-12-10 12:25:00,50.29,50.31,50.28,50.3,16728.0,47.3854,47.4043,47.376,47.3948,16728.0
2020-12-10 12:30:00,50.3,50.35,50.29,50.33,14102.0,47.3948,47.4419,47.3854,47.4231,14102.0
2020-12-10 12:35:00,50.34,50.37,50.28,50.28,28078.0,47.4325,47.4608,47.376,47.376,28078.0
2020-12-10 12:40:00,50.28,50.31,50.26,50.3,20658.0,47.376,47.4043,47.3571,47.3948,20658.0
2020-12-10 12:45:00,50.3,50.3,50.17,50.19,33709.0,47.3948,47.3948,47.2723,47.2912,33709.0
2020-12-10 12:50:00,50.2,50.21,50.09,50.09,30908.0,47.3006,47.31,47.197,47.197,30908.0
2020-12-10 12:55:00,50.09,50.12,50.01,50.03,72508.0,47.197,47.2252,47.1216,47.1404,72508.0
2020-12-10 13:00:00,50.03,50.04,49.96,49.99,65827.0,47.1404,47.1498,47.0745,47.1027,65827.0
2020-12-10 13:05:00,49.99,50.07,49.98,50.05,38214.0,47.1027,47.1781,47.0933,47.1593,38214.0
2020-12-10 13:10:00,50.04,50.09,50.01,50.07,77098.0,47.1498,47.197,47.1216,47.1781,77098.0
2020-12-10 13:15:00,50.07,50.1,50.04,50.08,33072.0,47.1781,47.2064,47.1498,47.1875,33072.0
2020-12-10 13:20:00,50.08,50.13,49.98,50.02,48764.0,47.1875,47.2346,47.0933,47.131,48764.0
2020-12-10 13:25:00,50.02,50.05,49.97,49.99,63416.0,47.131,47.1593,47.0839,47.1027,63416.0
2020-12-10 13:30:00,49.99,50.04,49.97,50.01,31162.0,47.1027,47.1498,47.0839,47.1216,31162.0
2020-12-10 13:35:00,50.01,50.04,49.96,50.04,49370.0,47.1216,47.1498,47.0745,47.1498,49370.0
2020-12-10 13:40:00,50.04,50.04,49.98,49.98,17239.0,47.1498,47.1498,47.0933,47.0933,17239.0
2020-12-10 13:45:00,49.98,50.02,49.96,50.01,21486.0,47.0933,47.131,47.0745,47.1216,21486.0
2020-12-10 13:50:00,50.01,50.02,49.97,49.98,18202.0,47.1216,47.131,47.0839,47.0933,18202.0
2020-12-10 13:55:00,49.98,50.0,49.97,49.99,45365.0,47.0933,47.1122,47.0839,47.1027,45365.0
2020-12-10 14:00:00,49.99,50.02,49.96,49.99,40937.0,47.1027,47.131,47.0745,47.1027,40937.0
2020-12-10 14:05:00,49.99,50.02,49.97,49.98,24873.0,47.1027,47.131,47.0839,47.0933,24873.0
2020-12-10 14:10:00,49.98,49.98,49.88,49.89,82255.0,47.0933,47.0933,46.9991,47.0085,82255.0
2020-12-10 14:15:00,49.89,49.94,49.88,49.93,25663.0,47.0085,47.0556,46.9991,47.0462,25663.0
2020-12-10 14:20:00,49.93,49.95,49.84,49.86,39779.0,47.0462,47.065,46.9614,46.9802,39779.0
2020-12-10 14:25:00,49.86,49.93,49.86,49.89,23034.0,46.9802,47.0462,46.9802,47.0085,23034.0
2020-12-10 14:30:00,49.89,49.96,49.87,49.95,27043.0,47.0085,47.0745,46.9897,47.065,27043.0
2020-12-10 14:35:00,49.94,49.98,49.93,49.98,22580.0,47.0556,47.0933,47.0462,47.0933,22580.0
2020-12-10 14:40:00,49.97,49.98,49.86,49.87,45959.0,47.0839,47.0933,46.9802,46.9897,45959.0
2020-12-10 14:45:00,49.87,49.96,49.86,49.95,37882.0,46.9897,47.0745,46.9802,47.065,37882.0
2020-12-10 14:50:00,49.95,49.98,49.92,49.97,39012.0,47.065,47.0933,47.0368,47.0839,39012.0
2020-12-10 14:55:00,49.97,50.04,49.94,49.98,29570.0,47.0839,47.1498,47.0556,47.0933,29570.0
2020-12-10 15:00:00,49.98,50.04,49.96,49.98,54229.0,47.0933,47.1498,47.0745,47.0933,54229.0
2020-12-10 15:05:00,49.98,50.02,49.95,49.98,55100.0,47.0933,47.131,47.065,47.0933,55100.0
2020-12-10 15:10:00,49.99,50.06,49.99,50.05,31762.0,47.1027,47.1687,47.1027,47.1593,31762.0
2020-12-10 15:15:00,50.05,50.1,50.04,50.08,36696.0,47.1593,47.2064,47.1498,47.1875,36696.0
2020-12-10 15:20:00,50.07,50.09,50.05,50.09,23043.0,47.1781,47.197,47.1593,47.197,23043.0
2020-12-10 15:25:00,50.08,50.08,50.03,50.06,37329.0,47.1875,47.1875,47.1404,47.1687,37329.0
2020-12-10 15:30:00,50.07,50.14,50.06,50.09,53012.0,47.1781,47.2441,47.1687,47.197,53012.0
2020-12-10 15:35:00,50.09,50.15,50.07,50.14,59086.0,47.197,47.2535,47.1781,47.2441,59086.0
2020-12-10 15:40:00,50.13,50.18,50.12,50.14,49491.0,47.2346,47.2818,47.2252,47.2441,49491.0
2020-12-10 15:45:00,50.15,50.19,50.12,50.13,58250.0,47.2535,47.2912,47.2252,47.2346,58250.0
2020-12-10 15:50:00,50.14,50.25,50.13,50.25,85070.0,47.2441,47.3477,47.2346,47.3477,85070.0
2020-12-10 15:55:00,50.25,50.25,50.1,50.1,429489.0,47.3477,47.3477,47.2064,47.2064,429489.0
2020-12-11 09:30:00,49.28,49.44,49.15,49.33,133061.0,46.4337,46.5845,46.3112,46.4809,133061.0
2020-12-11 09:35:00,49.34,49.47,49.23,49.31,86137.0,46.4903,46.6128,46.3866,46.462,86137.0
2020-12-11 09:40:00,49.31,49.38,49.2,49.22,99597.0,46.462,46.528,46.3584,46.3772,99597.0
2020-12-11 09:45:00,49.22,49.31,49.16,49.17,97942.0,46.3772,46.462,46.3207,46.3301,97942.0
2020-12-11 09:50:00,49.17,49.27,49.12,49.19,70736.0,46.3301,46.4243,46.283,46.3489,70736.0
2020-12-11 09:55:00,49.19,49.24,49.12,49.14,53607.0,46.3489,46.3961,46.283,46.3018,53607.0
2020-12-11 10:00:00,49.13,49.23,49.1,49.1,58622.0,46.2924,46.3866,46.2641,46.2641,58622.0
2020-12-11 10:05:00,49.11,49.12,48.93,49.0,116298.0,46.2736,46.283,46.104,46.1699,116298.0
2020-12-11 10:10:00,49.0,49.09,48.92,49.07,75463.0,46.1699,46.2547,46.0945,46.2359,75463.0
2020-12-11 10:15:00,49.08,49.19,49.05,49.17,324771.0,46.2453,46.3489,46.217,46.3301,324771.0
2020-12-11 10:20:00,49.17,49.23,49.12,49.16,73271.0,46.3301,46.3866,46.283,46.3207,73271.0
2020-12-11 10:25:00,49.15,49.17,49.11,49.13,74716.0,46.3112,46.3301,46.2736,46.2924,74716.0
2020-12-11 10:30:00,49.14,49.16,49.07,49.13,107118.0,46.3018,46.3207,46.2359,46.2924,107118.0
2020-12-11 10:35:00,49.13,49.13,49.02,49.03,65720.0,46.2924,46.2924,46.1888,46.1982,65720.0
2020-12-11 10:40:00,49.03,49.1,49.03,49.05,76347.0,46.1982,46.2641,46.1982,46.217,76347.0
2020-12-11 10:45:00,49.06,49.08,49.0,49.01,51649.0,46.2264,46.2453,46.1699,46.1793,51649.0
2020-12-11 10:50:00,49.0,49.04,48.94,49.01,192303.0,46.1699,46.2076,46.1134,46.1793,192303.0
2020-12-11 10:55:00,49.01,49.08,48.99,49.05,50136.0,46.1793,46.2453,46.1605,46.217,50136.0
2020-12-11 11:00:00,49.05,49.15,49.03,49.11,42228.0,46.217,46.3112,46.1982,46.2736,42228.0
2020-12-11 11:05:00,49.11,49.27,49.11,49.25,31424.0,46.2736,46.4243,46.2736,46.4055,31424.0
2020-12-11 11:10:00,49.25,49.39,49.24,49.35,41567.0,46.4055,46.5374,46.3961,46.4997,41567.0
2020-12-11 11:15:00,49.36,49.47,49.31,49.45,46900.0,46.5091,46.6128,46.462,46.5939,46900.0
2020-12-11 11:20:00,49.46,49.48,49.33,49.35,44056.0,46.6033,46.6222,46.4809,46.4997,44056.0
2020-12-11 11:25:00,49.36,49.37,49.23,49.23,65950.0,46.5091,46.5185,46.3866,46.3866,65950.0
2020-12-11 11:30:00,49.24,49.31,49.24,49.27,90479.0,46.3961,46.462,46.3961,46.4243,90479.0
2020-12-11 11:35:00,49.27,49.27,49.18,49.18,39216.0,46.4243,46.4243,46.3395,46.3395,39216.0
2020-12-11 11:40:00,49.19,49.23,49.15,49.15,35017.0,46.3489,46.3866,46.3112,46.3112,35017.0
2020-12-11 11:45:00,49.15,49.15,49.08,49.11,90321.0,46.3112,46.3112,46.2453,46.2736,90321.0
2020-12-11 11:50:00,49.12,49.15,49.07,49.07,39751.0,46.283,46.3112,46.2359,46.2359,39751.0
2020-12-11 11:55:00,49.08,49.09,49.0,49.02,47320.0,46.2453,46.2547,46.1699,46.1888,47320.0
2020-12-11 12:00:00,49.03,49.08,49.02,49.04,48328.0,46.1982,46.2453,46.1888,46.2076,48328.0
2020-12-11 12:05:00,49.04,49.04,48.98,49.0,108325.0,46.2076,46.2076,46.1511,46.1699,108325.0
2020-12-11 12:10:00,49.01,49.01,48.9,48.94,115735.0,46.1793,46.1793,46.0757,46.1134,115735.0
2020-12-11 12:15:00,48.93,48.98,48.89,48.91,58487.0,46.104,46.1511,46.0663,46.0851,58487.0
2020-12-11 12:20:00,48.9,48.97,48.89,48.93,38117.0,46.0757,46.1416,46.0663,46.104,38117.0
2020-12-11 12:25:00,48.92,49.02,48.92,49.02,32677.0,46.0945,46.1888,46.0945,46.1888,32677.0
2020-12-11 12:30:00,49.01,49.02,48.96,48.97,25474.0,46.1793,46.1888,46.1322,46.1416,25474.0
2020-12-11 12:35:00,48.96,49.0,48.93,48.95,29893.0,46.1322,46.1699,46.104,46.1228,29893.0
2020-12-11 12:40:00,48.94,49.02,48.94,48.96,24779.0,46.1134,46.1888,46.1134,46.1322,24779.0
2020-12-11 12:45:00,48.97,49.1,48.96,49.1,24271.0,46.1416,46.2641,46.1322,46.2641,24271.0
2020-12-11 12:50:00,49.09,49.14,49.08,49.12,24263.0,46.2547,46.3018,46.2453,46.283,24263.0
2020-12-11 12:55:00,49.12,49.14,49.09,49.12,18628.0,46.283,46.3018,46.2547,46.283,18628.0
2020-12-11 13:00:00,49.11,49.12,49.07,49.09,23577.0,46.2736,46.283,46.2359,46.2547,23577.0
2020-12-11 13:05:00,49.08,49.08,49.04,49.06,13719.0,46.2453,46.2453,46.2076,46.2264,13719.0
2020-12-11 13:10:00,49.06,49.18,49.06,49.18,29697.0,46.2264,46.3395,46.2264,46.3395,29697.0
2020-12-11 13:15:00,49.17,49.17,49.07,49.07,19856.0,46.3301,46.3301,46.2359,46.2359,19856.0
2020-12-11 13:20:00,49.08,49.09,49.05,49.08,30103.0,46.2453,46.2547,46.217,46.2453,30103.0
2020-12-11 13:25:00,49.08,49.15,49.07,49.13,35842.0,46.2453,46.3112,46.2359,46.2924,35842.0
2020-12-11 13:30:00,49.13,49.16,49.13,49.15,18495.0,46.2924,46.3207,46.2924,46.3112,18495.0
2020-12-11 13:35:00,49.14,49.19,49.12,49.18,36566.0,46.3018,46.3489,46.283,46.3395,36566.0
2020-12-11 13:40:00,49.17,49.24,49.16,49.22,28941.0,46.3301,46.3961,46.3207,46.3772,28941.0
2020-12-11 13:45:00,49.22,49.24,49.17,49.23,34153.0,46.3772,46.3961,46.3301,46.3866,34153.0
2020-12-11 13:50:00,49.23,49.39,49.2,49.39,32135.0,46.3866,46.5374,46.3584,46.5374,32135.0
2020-12-11 13:55:00,49.38,49.42,49.33,49.4,42651.0,46.528,46.5657,46.4809,46.5468,42651.0
2020-12-11 14:00:00,49.41,49.43,49.38,49.41,23481.0,46.5562,46.5751,46.528,46.5562,23481.0
2020-12-11 14:05:00,49.4,49.45,49.33,49.35,40084.0,46.5468,46.5939,46.4809,46.4997,40084.0
2020-12-11 14:10:00,49.36,49.43,49.35,49.43,25775.0,46.5091,46.5751,46.4997,46.5751,25775.0
2020-12-11 14:15:00,49.43,49.52,49.42,49.47,40482.0,46.5751,46.6599,46.5657,46.6128,40482.0
2020-12-11 14:20:00,49.46,49.52,49.43,49.51,31572.0,46.6033,46.6599,46.5751,46.6505,31572.0
2020-12-11 14:25:00,49.51,49.52,49.42,49.46,37455.0,46.6505,46.6599,46.5657,46.6033,37455.0
2020-12-11 14:30:00,49.46,49.52,49.46,49.5,38623.0,46.6033,46.6599,46.6033,46.641,38623.0
2020-12-11 14:35:00,49.5,49.5,49.4,49.43,29634.0,46.641,46.641,46.5468,46.5751,29634.0
2020-12-11 14:40:00,49.43,49.44,49.33,49.41,34043.0,46.5751,46.5845,46.4809,46.5562,34043.0
2020-12-11 14:45:00,49.41,49.42,49.34,49.37,29229.0,46.5562,46.5657,46.4903,46.5185,29229.0
2020-12-11 14:50:00,49.38,49.41,49.33,49.36,29066.0,46.528,46.5562,46.4809,46.5091,29066.0
2020-12-11 14:55:00,49.35,49.38,49.33,49.35,33382.0,46.4997,46.528,46.4809,46.4997,33382.0
2020-12-11 15:00:00,49.35,49.36,49.3,49.3,30863.0,46.4997,46.5091,46.4526,46.4526,30863.0
2020-12-11 15:05:00,49.31,49.34,49.25,49.26,36966.0,46.462,46.4903,46.4055,46.4149,36966.0
2020-12-11 15:10:00,49.26,49.33,49.25,49.32,35900.0,46.4149,46.4809,46.4055,46.4714,35900.0
2020-12-11 15:15:00,49.32,49.4,49.31,49.37,51934.0,46.4714,46.5468,46.462,46.5185,51934.0
2020-12-11 15:20:00,49.38,49.4,49.31,49.33,49657.0,46.528,46.5468,46.462,46.4809,49657.0
2020-12-11 15:25:00,49.33,49.37,49.27,49.29,113415.0,46.4809,46.5185,46.4243,46.4432,113415.0
2020-12-11 15:30:00,49.3,49.35,49.24,49.24,108232.0,46.4526,46.4997,46.3961,46.3961,108232.0
2020-12-11 15:35:00,49.24,49.33,49.23,49.28,93379.0,46.3961,46.4809,46.3866,46.4337,93379.0
2020-12-11 15:40:00,49.29,49.35,49.27,49.28,78622.0,46.4432,46.4997,46.4243,46.4337,78622.0
2020-12-11 15:45:00,49.29,49.32,49.25,49.31,85861.0,46.4432,46.4714,46.4055,46.462,85861.0
2020-12-11 15:50:00,49.33,49.41,49.29,49.32,144436.0,46.4809,46.5562,46.4432,46.4714,144436.0
2020-12-11 15:55:00,49.32,49.44,49.3,49.44,440036.0,46.4714,46.5845,46.4526,46.5845,440036.0
2020-12-14 09:30:00,50.38,50.78,50.28,50.48,186477.0,47.4702,47.8471,47.376,47.5644,186477.0
2020-12-14 09:35:00,50.48,50.71,50.42,50.7,158860.0,47.5644,47.7811,47.5079,47.7717,158860.0
2020-12-14 09:40:00,50.69,50.93,50.63,50.93,104277.0,47.7623,47.9884,47.7058,47.9884,104277.0
2020-12-14 09:45:00,50.94,51.29,50.84,51.13,230570.0,47.9979,48.3277,47.9036,48.1769,230570.0
2020-12-14 09:50:00,51.13,51.21,51.0,51.08,106858.0,48.1769,48.2523,48.0544,48.1298,106858.0
2020-12-14 09:55:00,51.07,51.26,51.0,51.26,91184.0,48.1204,48.2994,48.0544,48.2994,91184.0
2020-12-14 10:00:00,51.27,51.39,51.23,51.36,84554.0,48.3088,48.4219,48.2711,48.3936,84554.0
2020-12-14 10:05:00,51.37,51.48,51.36,51.42,100785.0,48.403,48.5067,48.3936,48.4501,100785.0
2020-12-14 10:10:00,51.4,51.59,51.4,51.44,89625.0,48.4313,48.6103,48.4313,48.469,89625.0
2020-12-14 10:15:00,51.44,51.69,51.43,51.66,109722.0,48.469,48.7045,48.4596,48.6763,109722.0
2020-12-14 10:20:00,51.66,51.67,51.51,51.56,79532.0,48.6763,48.6857,48.5349,48.5821,79532.0
2020-12-14 10:25:00,51.55,51.55,51.29,51.35,96619.0,48.5726,48.5726,48.3277,48.3842,96619.0
2020-12-14 10:30:00,51.36,51.44,51.31,51.38,83746.0,48.3936,48.469,48.3465,48.4125,83746.0
2020-12-14 10:35:00,51.36,51.44,51.34,51.42,44983.0,48.3936,48.469,48.3748,48.4501,44983.0
2020-12-14 10:40:00,51.43,51.59,51.41,51.58,75147.0,48.4596,48.6103,48.4407,48.6009,75147.0
2020-12-14 10:45:00,51.57,51.57,51.3,51.32,109933.0,48.5915,48.5915,48.3371,48.3559,109933.0
2020-12-14 10:50:00,51.32,51.32,51.13,51.28,110218.0,48.3559,48.3559,48.1769,48.3182,110218.0
2020-12-14 10:55:00,51.28,51.35,51.03,51.07,63085.0,48.3182,48.3842,48.0827,48.1204,63085.0
2020-12-14 11:00:00,51.07,51.12,50.98,51.03,75620.0,48.1204,48.1675,48.0356,48.0827,75620.0
2020-12-14 11:05:00,51.04,51.06,50.92,50.95,74184.0,48.0921,48.1109,47.979,48.0073,74184.0
2020-12-14 11:10:00,50.96,51.09,50.95,51.01,60562.0,48.0167,48.1392,48.0073,48.0638,60562.0
2020-12-14 11:15:00,51.02,51.03,50.91,50.94,53065.0,48.0732,48.0827,47.9696,47.9979,53065.0
2020-12-14 11:20:00,50.94,51.02,50.9,50.96,39027.0,47.9979,48.0732,47.9602,48.0167,39027.0
2020-12-14 11:25:00,50.96,50.96,50.82,50.85,35370.0,48.0167,48.0167,47.8848,47.9131,35370.0
2020-12-14 11:30:00,50.85,50.89,50.65,50.71,96047.0,47.9131,47.9508,47.7246,47.7811,96047.0
2020-12-14 11:35:00,50.71,50.79,50.66,50.72,33859.0,47.7811,47.8565,47.734,47.7906,33859.0
2020-12-14 11:40:00,50.71,50.75,50.53,50.57,91593.0,47.7811,47.8188,47.6115,47.6492,91593.0
2020-12-14 11:45:00,50.57,50.72,50.55,50.69,75550.0,47.6492,47.7906,47.6304,47.7623,75550.0
2020-12-14 11:50:00,50.7,50.74,50.62,50.69,39034.0,47.7717,47.8094,47.6963,47.7623,39034.0
2020-12-14 11:55:00,50.68,50.69,50.6,50.64,42083.0,47.7529,47.7623,47.6775,47.7152,42083.0
2020-12-14 12:00:00,50.65,50.69,50.6,50.66,47170.0,47.7246,47.7623,47.6775,47.734,47170.0
2020-12-14 12:05:00,50.66,50.73,50.64,50.73,20083.0,47.734,47.8,47.7152,47.8,20083.0
2020-12-14 12:10:00,50.73,50.89,50.73,50.85,45635.0,47.8,47.9508,47.8,47.9131,45635.0
2020-12-14 12:15:00,50.84,50.85,50.69,50.7,25743.0,47.9036,47.9131,47.7623,47.7717,25743.0
2020-12-14 12:20:00,50.7,50.74,50.63,50.64,27391.0,47.7717,47.8094,47.7058,47.7152,27391.0
2020-12-14 12:25:00,50.64,50.71,50.63,50.71,20293.0,47.7152,47.7811,47.7058,47.7811,20293.0
2020-12-14 12:30:00,50.72,50.72,50.65,50.69,16394.0,47.7906,47.7906,47.7246,47.7623,16394.0
2020-12-14 12:35:00,50.69,50.71,50.6,50.61,18753.0,47.7623,47.7811,47.6775,47.6869,18753.0
2020-12-14 12:40:00,50.62,50.62,50.55,50.59,53388.0,47.6963,47.6963,47.6304,47.6681,53388.0
2020-12-14 12:45:00,50.59,50.64,50.54,50.56,26458.0,47.6681,47.7152,47.621,47.6398,26458.0
2020-12-14 12:50:00,50.55,50.63,50.55,50.62,41523.0,47.6304,47.7058,47.6304,47.6963,41523.0
2020-12-14 12:55:00,50.62,50.64,50.6,50.64,20240.0,47.6963,47.7152,47.6775,47.7152,20240.0
2020-12-14 13:00:00,50.65,50.7,50.63,50.64,19624.0,47.7246,47.7717,47.7058,47.7152,19624.0
2020-12-14 13:05:00,50.64,50.64,50.51,50.51,33951.0,47.7152,47.7152,47.5927,47.5927,33951.0
2020-12-14 13:10:00,50.52,50.55,50.49,50.54,76193.0,47.6021,47.6304,47.5739,47.621,76193.0
2020-12-14 13:15:00,50.53,50.53,50.41,50.48,43191.0,47.6115,47.6115,47.4985,47.5644,43191.0
2020-12-14 13:20:00,50.48,50.5,50.4,50.41,34479.0,47.5644,47.5833,47.4891,47.4985,34479.0
2020-12-14 13:25:00,50.41,50.46,50.34,50.36,44866.0,47.4985,47.5456,47.4325,47.4514,44866.0
2020-12-14 13:30:00,50.36,50.47,50.33,50.45,74727.0,47.4514,47.555,47.4231,47.5362,74727.0
2020-12-14 13:35:00,50.44,50.47,50.42,50.46,45892.0,47.5267,47.555,47.5079,47.5456,45892.0
2020-12-14 13:40:00,50.46,50.46,50.4,50.44,32696.0,47.5456,47.5456,47.4891,47.5267,32696.0
2020-12-14 13:45:00,50.44,50.44,50.35,50.37,22657.0,47.5267,47.5267,47.4419,47.4608,22657.0
2020-12-14 13:50:00,50.38,50.4,50.33,50.34,27696.0,47.4702,47.4891,47.4231,47.4325,27696.0
2020-12-14 13:55:00,50.33,50.37,50.22,50.23,37922.0,47.4231,47.4608,47.3194,47.3289,37922.0
2020-12-14 14:00:00,50.24,50.27,50.19,50.2,29361.0,47.3383,47.3666,47.2912,47.3006,29361.0
2020-12-14 14:05:00,50.2,50.26,50.19,50.22,30829.0,47.3006,47.3571,47.2912,47.3194,30829.0
2020-12-14 14:10:00,50.23,50.24,50.13,50.14,20334.0,47.3289,47.3383,47.2346,47.2441,20334.0
2020-12-14 14:15:00,50.15,50.19,50.1,50.16,39106.0,47.2535,47.2912,47.2064,47.2629,39106.0
2020-12-14 14:20:00,50.16,50.16,50.09,50.09,28506.0,47.2629,47.2629,47.197,47.197,28506.0
2020-12-14 14:25:00,50.09,50.11,50.05,50.09,38528.0,47.197,47.2158,47.1593,47.197,38528.0
2020-12-14 14:30:00,50.08,50.1,50.01,50.03,28711.0,47.1875,47.2064,47.1216,47.1404,28711.0
2020-12-14 14:35:00,50.03,50.05,49.96,49.99,84303.0,47.1404,47.1593,47.0745,47.1027,84303.0
2020-12-14 14:40:00,49.98,50.07,49.97,50.05,56252.0,47.0933,47.1781,47.0839,47.1593,56252.0
2020-12-14 14:45:00,50.04,50.05,49.95,50.0,127304.0,47.1498,47.1593,47.065,47.1122,127304.0
2020-12-14 14:50:00,50.0,50.16,49.96,50.16,67186.0,47.1122,47.2629,47.0745,47.2629,67186.0
2020-12-14 14:55:00,50.17,50.17,50.11,50.14,38192.0,47.2723,47.2723,47.2158,47.2441,38192.0
2020-12-14 15:00:00,50.13,50.16,50.08,50.11,33804.0,47.2346,47.2629,47.1875,47.2158,33804.0
2020-12-14 15:05:00,50.11,50.15,50.07,50.11,51247.0,47.2158,47.2535,47.1781,47.2158,51247.0
2020-12-14 15:10:00,50.12,50.19,50.12,50.17,45816.0,47.2252,47.2912,47.2252,47.2723,45816.0
2020-12-14 15:15:00,50.16,50.17,50.11,50.15,40644.0,47.2629,47.2723,47.2158,47.2535,40644.0
2020-12-14 15:20:00,50.15,50.21,50.14,50.2,43031.0,47.2535,47.31,47.2441,47.3006,43031.0
2020-12-14 15:25:00,50.21,50.26,50.12,50.13,48159.0,47.31,47.3571,47.2252,47.2346,48159.0
2020-12-14 15:30:00,50.13,50.16,50.0,50.04,96066.0,47.2346,47.2629,47.1122,47.1498,96066.0
2020-12-14 15:35:00,50.04,50.1,50.01,50.01,73146.0,47.1498,47.2064,47.1216,47.1216,73146.0
2020-12-14 15:40:00,50.01,50.05,50.0,50.01,72039.0,47.1216,47.1593,47.1122,47.1216,72039.0
2020-12-14 15:45:00,50.01,50.1,49.9,49.99,222912.0,47.1216,47.2064,47.0179,47.1027,222912.0
2020-12-14 15:50:00,49.99,50.12,49.92,50.1,125398.0,47.1027,47.2252,47.0368,47.2064,125398.0
2020-12-14 15:55:00,50.09,50.1,49.82,49.84,464915.0,47.197,47.2064,46.9426,46.9614,464915.0
2020-12-15 09:30:00,50.28,50.5,50.08,50.12,126492.0,47.376,47.5833,47.1875,47.2252,126492.0
2020-12-15 09:35:00,50.15,50.28,50.03,50.23,53028.0,47.2535,47.376,47.1404,47.3289,53028.0
2020-12-15 09:40:00,50.23,50.29,50.16,50.18,50158.0,47.3289,47.3854,47.2629,47.2818,50158.0
2020-12-15 09:45:00,50.18,50.26,50.01,50.03,31875.0,47.2818,47.3571,47.1216,47.1404,31875.0
2020-12-15 09:50:00,50.04,50.24,50.04,50.18,27535.0,47.1498,47.3383,47.1498,47.2818,27535.0
2020-12-15 09:55:00,50.18,50.32,50.17,50.27,80752.0,47.2818,47.4137,47.2723,47.3666,80752.0
2020-12-15 10:00:00,50.27,50.47,50.23,50.43,124337.0,47.3666,47.555,47.3289,47.5173,124337.0
2020-12-15 10:05:00,50.44,50.52,50.43,50.5,43810.0,47.5267,47.6021,47.5173,47.5833,43810.0
2020-12-15 10:10:00,50.5,50.63,50.49,50.63,55645.0,47.5833,47.7058,47.5739,47.7058,55645.0
2020-12-15 10:15:00,50.64,50.71,50.62,50.67,112385.0,47.7152,47.7811,47.6963,47.7435,112385.0
2020-12-15 10:20:00,50.67,50.68,50.55,50.62,64725.0,47.7435,47.7529,47.6304,47.6963,64725.0
2020-12-15 10:25:00,50.65,50.7,50.58,50.65,72775.0,47.7246,47.7717,47.6587,47.7246,72775.0
2020-12-15 10:30:00,50.65,50.73,50.63,50.7,39175.0,47.7246,47.8,47.7058,47.7717,39175.0
2020-12-15 10:35:00,50.7,50.73,50.37,50.43,105795.0,47.7717,47.8,47.4608,47.5173,105795.0
2020-12-15 10:40:00,50.43,50.58,50.43,50.53,59121.0,47.5173,47.6587,47.5173,47.6115,59121.0
2020-12-15 10:45:00,50.53,50.56,50.42,50.42,52652.0,47.6115,47.6398,47.5079,47.5079,52652.0
2020-12-15 10:50:00,50.42,50.51,50.41,50.51,53387.0,47.5079,47.5927,47.4985,47.5927,53387.0
2020-12-15 10:55:00,50.51,50.58,50.51,50.54,25744.0,47.5927,47.6587,47.5927,47.621,25744.0
2020-12-15 11:00:00,50.54,50.6,50.54,50.56,28096.0,47.621,47.6775,47.621,47.6398,28096.0
2020-12-15 11:05:00,50.56,50.59,50.5,50.55,42281.0,47.6398,47.6681,47.5833,47.6304,42281.0
2020-12-15 11:10:00,50.55,50.8,50.55,50.8,72711.0,47.6304,47.866,47.6304,47.866,72711.0
2020-12-15 11:15:00,50.8,50.82,50.69,50.71,76688.0,47.866,47.8848,47.7623,47.7811,76688.0
2020-12-15 11:20:00,50.71,50.74,50.65,50.71,127510.0,47.7811,47.8094,47.7246,47.7811,127510.0
2020-12-15 11:25:00,50.7,50.78,50.7,50.77,44659.0,47.7717,47.8471,47.7717,47.8377,44659.0
2020-12-15 11:30:00,50.78,50.87,50.76,50.85,38967.0,47.8471,47.9319,47.8283,47.9131,38967.0
2020-12-15 11:35:00,50.85,50.88,50.76,50.77,37285.0,47.9131,47.9413,47.8283,47.8377,37285.0
2020-12-15 11:40:00,50.77,50.89,50.77,50.86,59885.0,47.8377,47.9508,47.8377,47.9225,59885.0
2020-12-15 11:45:00,50.86,50.93,50.76,50.77,53663.0,47.9225,47.9884,47.8283,47.8377,53663.0
2020-12-15 11:50:00,50.77,50.82,50.75,50.77,27313.0,47.8377,47.8848,47.8188,47.8377,27313.0
2020-12-15 11:55:00,50.76,50.87,50.74,50.87,57173.0,47.8283,47.9319,47.8094,47.9319,57173.0
2020-12-15 12:00:00,50.87,50.96,50.85,50.96,55831.0,47.9319,48.0167,47.9131,48.0167,55831.0
2020-12-15 12:05:00,50.96,50.98,50.81,50.83,52958.0,48.0167,48.0356,47.8754,47.8942,52958.0
2020-12-15 12:10:00,50.84,50.91,50.84,50.89,48214.0,47.9036,47.9696,47.9036,47.9508,48214.0
2020-12-15 12:15:00,50.9,50.92,50.87,50.91,39467.0,47.9602,47.979,47.9319,47.9696,39467.0
2020-12-15 12:20:00,50.92,50.96,50.9,50.93,23325.0,47.979,48.0167,47.9602,47.9884,23325.0
2020-12-15 12:25:00,50.93,50.95,50.91,50.93,47325.0,47.9884,48.0073,47.9696,47.9884,47325.0
2020-12-15 12:30:00,50.93,50.96,50.92,50.93,43195.0,47.9884,48.0167,47.979,47.9884,43195.0
2020-12-15 12:35:00,50.93,51.03,50.92,51.03,50827.0,47.9884,48.0827,47.979,48.0827,50827.0
2020-12-15 12:40:00,51.03,51.1,51.03,51.09,33993.0,48.0827,48.1486,48.0827,48.1392,33993.0
2020-12-15 12:45:00,51.09,51.13,51.03,51.07,33289.0,48.1392,48.1769,48.0827,48.1204,33289.0
2020-12-15 12:50:00,51.08,51.13,51.05,51.1,43181.0,48.1298,48.1769,48.1015,48.1486,43181.0
2020-12-15 12:55:00,51.1,51.22,51.09,51.2,52882.0,48.1486,48.2617,48.1392,48.2428,52882.0
2020-12-15 13:00:00,51.2,51.23,51.14,51.15,19619.0,48.2428,48.2711,48.1863,48.1957,19619.0
2020-12-15 13:05:00,51.15,51.3,51.14,51.24,28342.0,48.1957,48.3371,48.1863,48.2805,28342.0
2020-12-15 13:10:00,51.25,51.28,51.19,51.26,35646.0,48.29,48.3182,48.2334,48.2994,35646.0
2020-12-15 13:15:00,51.26,51.3,51.22,51.27,25001.0,48.2994,48.3371,48.2617,48.3088,25001.0
2020-12-15 13:20:00,51.27,51.27,51.21,51.22,17457.0,48.3088,48.3088,48.2523,48.2617,17457.0
2020-12-15 13:25:00,51.22,51.23,51.17,51.18,37362.0,48.2617,48.2711,48.2146,48.224,37362.0
2020-12-15 13:30:00,51.18,51.26,51.17,51.22,28308.0,48.224,48.2994,48.2146,48.2617,28308.0
2020-12-15 13:35:00,51.22,51.22,51.15,51.18,26510.0,48.2617,48.2617,48.1957,48.224,26510.0
2020-12-15 13:40:00,51.18,51.22,51.16,51.18,28964.0,48.224,48.2617,48.2052,48.224,28964.0
2020-12-15 13:45:00,51.19,51.22,51.16,51.21,41746.0,48.2334,48.2617,48.2052,48.2523,41746.0
2020-12-15 13:50:00,51.22,51.34,51.21,51.34,23189.0,48.2617,48.3748,48.2523,48.3748,23189.0
2020-12-15 13:55:00,51.34,51.47,51.33,51.46,71096.0,48.3748,48.4973,48.3653,48.4878,71096.0
2020-12-15 14:00:00,51.46,51.54,51.38,51.38,63707.0,48.4878,48.5632,48.4125,48.4125,63707.0
2020-12-15 14:05:00,51.38,51.44,51.29,51.33,264678.0,48.4125,48.469,48.3277,48.3653,264678.0
2020-12-15 14:10:00,51.34,51.4,51.32,51.39,34631.0,48.3748,48.4313,48.3559,48.4219,34631.0
2020-12-15 14:15:00,51.39,51.44,51.38,51.43,41238.0,48.4219,48.469,48.4125,48.4596,41238.0
2020-12-15 14:20:00,51.44,51.46,51.39,51.43,38500.0,48.469,48.4878,48.4219,48.4596,38500.0
2020-12-15 14:25:00,51.43,51.51,51.41,51.42,36323.0,48.4596,48.5349,48.4407,48.4501,36323.0
2020-12-15 14:30:00,51.41,51.51,51.39,51.5,49180.0,48.4407,48.5349,48.4219,48.5255,49180.0
2020-12-15 14:35:00,51.51,51.52,51.48,51.51,22769.0,48.5349,48.5444,48.5067,48.5349,22769.0
2020-12-15 14:40:00,51.51,51.54,51.46,51.47,42947.0,48.5349,48.5632,48.4878,48.4973,42947.0
2020-12-15 14:45:00,51.48,51.51,51.46,51.47,57226.0,48.5067,48.5349,48.4878,48.4973,57226.0
2020-12-15 14:50:00,51.47,51.51,51.37,51.39,62236.0,48.4973,48.5349,48.403,48.4219,62236.0
2020-12-15 14:55:00,51.39,51.43,51.37,51.41,37042.0,48.4219,48.4596,48.403,48.4407,37042.0
2020-12-15 15:00:00,51.41,51.48,51.38,51.4,51153.0,48.4407,48.5067,48.4125,48.4313,51153.0
2020-12-15 15:05:00,51.39,51.46,51.38,51.44,52740.0,48.4219,48.4878,48.4125,48.469,52740.0
2020-12-15 15:10:00,51.44,51.45,51.33,51.35,79585.0,48.469,48.4784,48.3653,48.3842,79585.0
2020-12-15 15:15:00,51.35,51.38,51.23,51.24,61820.0,48.3842,48.4125,48.2711,48.2805,61820.0
2020-12-15 15:20:00,51.24,51.25,51.16,51.16,63080.0,48.2805,48.29,48.2052,48.2052,63080.0
2020-12-15 15:25:00,51.17,51.18,51.02,51.02,48931.0,48.2146,48.224,48.0732,48.0732,48931.0
2020-12-15 15:30:00,51.03,51.06,50.93,50.94,76664.0,48.0827,48.1109,47.9884,47.9979,76664.0
2020-12-15 15:35:00,50.95,50.98,50.89,50.95,75088.0,48.0073,48.0356,47.9508,48.0073,75088.0
2020-12-15 15:40:00,50.95,50.95,50.83,50.83,100383.0,48.0073,48.0073,47.8942,47.8942,100383.0
2020-12-15 15:45:00,50.84,50.88,50.8,50.81,120483.0,47.9036,47.9413,47.866,47.8754,120483.0
2020-12-15 15:50:00,50.82,50.95,50.82,50.94,215030.0,47.8848,48.0073,47.8848,47.9979,215030.0
2020-12-15 15:55:00,50.94,51.06,50.93,51.06,343415.0,47.9979,48.1109,47.9884,48.1109,343415.0
2020-12-16 09:30:00,51.06,51.16,50.61,51.05,104665.0,48.1109,48.2052,47.6869,48.1015,104665.0
2020-12-16 09:35:00,51.07,51.14,50.92,51.11,124755.0,48.1204,48.1863,47.979,48.158,124755.0
2020-12-16 09:40:00,51.1,51.12,50.93,51.05,78301.0,48.1486,48.1675,47.9884,48.1015,78301.0
2020-12-16 09:45:00,51.07,51.14,51.0,51.02,52323.0,48.1204,48.1863,48.0544,48.0732,52323.0
2020-12-16 09:50:00,51.02,51.11,50.97,51.09,139727.0,48.0732,48.158,48.0261,48.1392,139727.0
2020-12-16 09:55:00,51.09,51.12,51.04,51.09,39051.0,48.1392,48.1675,48.0921,48.1392,39051.0
2020-12-16 10:00:00,51.1,51.13,51.03,51.08,60622.0,48.1486,48.1769,48.0827,48.1298,60622.0
2020-12-16 10:05:00,51.07,51.14,51.04,51.11,35209.0,48.1204,48.1863,48.0921,48.158,35209.0
2020-12-16 10:10:00,51.11,51.24,51.05,51.09,91832.0,48.158,48.2805,48.1015,48.1392,91832.0
2020-12-16 10:15:00,51.12,51.13,51.06,51.09,33176.0,48.1675,48.1769,48.1109,48.1392,33176.0
2020-12-16 10:20:00,51.09,51.13,51.05,51.11,31783.0,48.1392,48.1769,48.1015,48.158,31783.0
2020-12-16 10:25:00,51.11,51.2,51.11,51.16,25596.0,48.158,48.2428,48.158,48.2052,25596.0
2020-12-16 10:30:00,51.17,51.23,51.15,51.18,24320.0,48.2146,48.2711,48.1957,48.224,24320.0
2020-12-16 10:35:00,51.17,51.17,51.04,51.08,19814.0,48.2146,48.2146,48.0921,48.1298,19814.0
2020-12-16 10:40:00,51.08,51.14,51.06,51.09,32540.0,48.1298,48.1863,48.1109,48.1392,32540.0
2020-12-16 10:45:00,51.08,51.08,50.97,51.06,42694.0,48.1298,48.1298,48.0261,48.1109,42694.0
2020-12-16 10:50:00,51.07,51.11,51.06,51.1,27026.0,48.1204,48.158,48.1109,48.1486,27026.0
2020-12-16 10:55:00,51.1,51.1,51.02,51.04,18235.0,48.1486,48.1486,48.0732,48.0921,18235.0
2020-12-16 11:00:00,51.04,51.06,50.98,51.03,42777.0,48.0921,48.1109,48.0356,48.0827,42777.0
2020-12-16 11:05:00,51.03,51.12,51.03,51.08,28093.0,48.0827,48.1675,48.0827,48.1298,28093.0
2020-12-16 11:10:00,51.07,51.08,51.0,51.04,29540.0,48.1204,48.1298,48.0544,48.0921,29540.0
2020-12-16 11:15:00,51.03,51.07,50.99,51.04,43979.0,48.0827,48.1204,48.045,48.0921,43979.0
2020-12-16 11:20:00,51.04,51.1,51.02,51.1,23081.0,48.0921,48.1486,48.0732,48.1486,23081.0
2020-12-16 11:25:00,51.09,51.12,51.08,51.1,16109.0,48.1392,48.1675,48.1298,48.1486,16109.0
2020-12-16 11:30:00,51.1,51.12,51.07,51.1,31950.0,48.1486,48.1675,48.1204,48.1486,31950.0
2020-12-16 11:35:00,51.09,51.1,51.03,51.06,17064.0,48.1392,48.1486,48.0827,48.1109,17064.0
2020-12-16 11:40:00,51.07,51.13,51.05,51.12,20605.0,48.1204,48.1769,48.1015,48.1675,20605.0
2020-12-16 11:45:00,51.13,51.15,51.09,51.13,18269.0,48.1769,48.1957,48.1392,48.1769,18269.0
2020-12-16 11:50:00,51.12,51.14,51.05,51.07,30990.0,48.1675,48.1863,48.1015,48.1204,30990.0
2020-12-16 11:55:00,51.07,51.08,51.05,51.07,6091.0,48.1204,48.1298,48.1015,48.1204,6091.0
2020-12-16 12:00:00,51.07,51.08,51.0,51.01,12991.0,48.1204,48.1298,48.0544,48.0638,12991.0
2020-12-16 12:05:00,51.01,51.04,51.0,51.0,13178.0,48.0638,48.0921,48.0544,48.0544,13178.0
2020-12-16 12:10:00,51.0,51.04,51.0,51.01,6805.0,48.0544,48.0921,48.0544,48.0638,6805.0
2020-12-16 12:15:00,51.01,51.02,50.95,51.02,23508.0,48.0638,48.0732,48.0073,48.0732,23508.0
2020-12-16 12:20:00,51.01,51.04,50.99,51.0,19559.0,48.0638,48.0921,48.045,48.0544,19559.0
2020-12-16 12:25:00,51.0,51.03,50.96,51.02,27870.0,48.0544,48.0827,48.0167,48.0732,27870.0
2020-12-16 12:30:00,51.01,51.07,50.98,51.03,30648.0,48.0638,48.1204,48.0356,48.0827,30648.0
2020-12-16 12:35:00,51.04,51.05,51.01,51.04,8630.0,48.0921,48.1015,48.0638,48.0921,8630.0
2020-12-16 12:40:00,51.04,51.04,50.99,51.02,21738.0,48.0921,48.0921,48.045,48.0732,21738.0
2020-12-16 12:45:00,51.02,51.04,50.94,50.95,23768.0,48.0732,48.0921,47.9979,48.0073,23768.0
2020-12-16 12:50:00,50.95,50.97,50.91,50.94,22731.0,48.0073,48.0261,47.9696,47.9979,22731.0
2020-12-16 12:55:00,50.94,51.0,50.92,50.96,22169.0,47.9979,48.0544,47.979,48.0167,22169.0
2020-12-16 13:00:00,50.96,51.03,50.93,51.03,24569.0,48.0167,48.0827,47.9884,48.0827,24569.0
2020-12-16 13:05:00,51.03,51.03,50.92,50.92,16962.0,48.0827,48.0827,47.979,47.979,16962.0
2020-12-16 13:10:00,50.91,50.94,50.9,50.92,14078.0,47.9696,47.9979,47.9602,47.979,14078.0
2020-12-16 13:15:00,50.92,50.94,50.9,50.94,15865.0,47.979,47.9979,47.9602,47.9979,15865.0
2020-12-16 13:20:00,50.94,50.96,50.91,50.93,12262.0,47.9979,48.0167,47.9696,47.9884,12262.0
2020-12-16 13:25:00,50.93,50.96,50.91,50.96,20285.0,47.9884,48.0167,47.9696,48.0167,20285.0
2020-12-16 13:30:00,50.96,50.99,50.93,50.98,15771.0,48.0167,48.045,47.9884,48.0356,15771.0
2020-12-16 13:35:00,50.99,51.05,50.99,51.04,17608.0,48.045,48.1015,48.045,48.0921,17608.0
2020-12-16 13:40:00,51.04,51.09,51.04,51.07,56156.0,48.0921,48.1392,48.0921,48.1204,56156.0
2020-12-16 13:45:00,51.06,51.07,51.02,51.07,21793.0,48.1109,48.1204,48.0732,48.1204,21793.0
2020-12-16 13:50:00,51.07,51.11,51.06,51.1,24781.0,48.1204,48.158,48.1109,48.1486,24781.0
2020-12-16 13:55:00,51.09,51.17,51.09,51.16,23040.0,48.1392,48.2146,48.1392,48.2052,23040.0
2020-12-16 14:00:00,51.18,51.41,51.11,51.35,70178.0,48.224,48.4407,48.158,48.3842,70178.0
2020-12-16 14:05:00,51.34,51.39,51.28,51.34,72071.0,48.3748,48.4219,48.3182,48.3748,72071.0
2020-12-16 14:10:00,51.33,51.38,51.21,51.23,46159.0,48.3653,48.4125,48.2523,48.2711,46159.0
2020-12-16 14:15:00,51.23,51.24,51.17,51.22,30028.0,48.2711,48.2805,48.2146,48.2617,30028.0
2020-12-16 14:20:00,51.22,51.28,51.2,51.27,26604.0,48.2617,48.3182,48.2428,48.3088,26604.0
2020-12-16 14:25:00,51.27,51.34,51.25,51.31,74623.0,48.3088,48.3748,48.29,48.3465,74623.0
2020-12-16 14:30:00,51.31,51.38,51.3,51.38,66070.0,48.3465,48.4125,48.3371,48.4125,66070.0
2020-12-16 14:35:00,51.37,51.56,51.36,51.55,79613.0,48.403,48.5821,48.3936,48.5726,79613.0
2020-12-16 14:40:00,51.56,51.58,51.5,51.55,47390.0,48.5821,48.6009,48.5255,48.5726,47390.0
2020-12-16 14:45:00,51.55,51.58,51.53,51.57,52607.0,48.5726,48.6009,48.5538,48.5915,52607.0
2020-12-16 14:50:00,51.58,51.63,51.57,51.6,67123.0,48.6009,48.648,48.5915,48.6197,67123.0
2020-12-16 14:55:00,51.6,51.66,51.56,51.66,53724.0,48.6197,48.6763,48.5821,48.6763,53724.0
2020-12-16 15:00:00,51.66,51.66,51.56,51.59,84374.0,48.6763,48.6763,48.5821,48.6103,84374.0
2020-12-16 15:05:00,51.6,51.64,51.53,51.58,81225.0,48.6197,48.6574,48.5538,48.6009,81225.0
2020-12-16 15:10:00,51.58,51.6,51.53,51.58,41530.0,48.6009,48.6197,48.5538,48.6009,41530.0
2020-12-16 15:15:00,51.58,51.67,51.56,51.63,61218.0,48.6009,48.6857,48.5821,48.648,61218.0
2020-12-16 15:20:00,51.63,51.69,51.57,51.62,58410.0,48.648,48.7045,48.5915,48.6386,58410.0
2020-12-16 15:25:00,51.61,51.65,51.59,51.59,59741.0,48.6292,48.6669,48.6103,48.6103,59741.0
2020-12-16 15:30:00,51.59,51.67,51.59,51.64,87344.0,48.6103,48.6857,48.6103,48.6574,87344.0
2020-12-16 15:35:00,51.65,51.67,51.5,51.56,74632.0,48.6669,48.6857,48.5255,48.5821,74632.0
2020-12-16 15:40:00,51.56,51.66,51.55,51.62,99224.0,48.5821,48.6763,48.5726,48.6386,99224.0
2020-12-16 15:45:00,51.63,51.71,51.62,51.71,116373.0,48.648,48.7234,48.6386,48.7234,116373.0
2020-12-16 15:50:00,51.7,51.7,51.57,51.63,161113.0,48.714,48.714,48.5915,48.648,161113.0
2020-12-16 15:55:00,51.63,51.69,51.56,51.67,554519.0,48.648,48.7045,48.5821,48.6857,554519.0
2020-12-17 09:30:00,51.68,51.81,51.37,51.48,138516.0,48.6951,48.8176,48.403,48.5067,138516.0
2020-12-17 09:35:00,51.47,51.5,51.32,51.39,116312.0,48.4973,48.5255,48.3559,48.4219,116312.0
2020-12-17 09:40:00,51.4,51.43,51.31,51.43,101224.0,48.4313,48.4596,48.3465,48.4596,101224.0
2020-12-17 09:45:00,51.43,51.5,51.31,51.47,76624.0,48.4596,48.5255,48.3465,48.4973,76624.0
2020-12-17 09:50:00,51.47,51.49,51.39,51.47,63864.0,48.4973,48.5161,48.4219,48.4973,63864.0
2020-12-17 09:55:00,51.46,51.51,51.42,51.48,111015.0,48.4878,48.5349,48.4501,48.5067,111015.0
2020-12-17 10:00:00,51.47,51.61,51.43,51.45,93000.0,48.4973,48.6292,48.4596,48.4784,93000.0
2020-12-17 10:05:00,51.46,51.46,51.39,51.45,36365.0,48.4878,48.4878,48.4219,48.4784,36365.0
2020-12-17 10:10:00,51.45,51.59,51.41,51.58,72612.0,48.4784,48.6103,48.4407,48.6009,72612.0
2020-12-17 10:15:00,51.57,51.64,51.57,51.6,60230.0,48.5915,48.6574,48.5915,48.6197,60230.0
2020-12-17 10:20:00,51.6,51.65,51.52,51.55,38766.0,48.6197,48.6669,48.5444,48.5726,38766.0
2020-12-17 10:25:00,51.55,51.62,51.45,51.55,81503.0,48.5726,48.6386,48.4784,48.5726,81503.0
2020-12-17 10:30:00,51.54,51.71,51.54,51.66,72513.0,48.5632,48.7234,48.5632,48.6763,72513.0
2020-12-17 10:35:00,51.66,51.72,51.62,51.65,24166.0,48.6763,48.7328,48.6386,48.6669,24166.0
2020-12-17 10:40:00,51.65,51.65,51.52,51.55,29245.0,48.6669,48.6669,48.5444,48.5726,29245.0
2020-12-17 10:45:00,51.54,51.68,51.54,51.68,77665.0,48.5632,48.6951,48.5632,48.6951,77665.0
2020-12-17 10:50:00,51.68,51.73,51.65,51.66,42657.0,48.6951,48.7422,48.6669,48.6763,42657.0
2020-12-17 10:55:00,51.66,51.73,51.61,51.72,27604.0,48.6763,48.7422,48.6292,48.7328,27604.0
2020-12-17 11:00:00,51.71,51.72,51.68,51.72,19941.0,48.7234,48.7328,48.6951,48.7328,19941.0
2020-12-17 11:05:00,51.72,51.77,51.72,51.75,21649.0,48.7328,48.7799,48.7328,48.7611,21649.0
2020-12-17 11:10:00,51.75,51.87,51.75,51.79,41489.0,48.7611,48.8742,48.7611,48.7988,41489.0
2020-12-17 11:15:00,51.78,51.8,51.75,51.76,20238.0,48.7893,48.8082,48.7611,48.7705,20238.0
2020-12-17 11:20:00,51.76,51.76,51.69,51.71,20118.0,48.7705,48.7705,48.7045,48.7234,20118.0
2020-12-17 11:25:00,51.72,51.75,51.69,51.72,15471.0,48.7328,48.7611,48.7045,48.7328,15471.0
2020-12-17 11:30:00,51.73,51.73,51.61,51.67,26857.0,48.7422,48.7422,48.6292,48.6857,26857.0
2020-12-17 11:35:00,51.68,51.7,51.65,51.69,22604.0,48.6951,48.714,48.6669,48.7045,22604.0
2020-12-17 11:40:00,51.68,51.73,51.68,51.72,32048.0,48.6951,48.7422,48.6951,48.7328,32048.0
2020-12-17 11:45:00,51.72,51.76,51.71,51.75,56541.0,48.7328,48.7705,48.7234,48.7611,56541.0
2020-12-17 11:50:00,51.75,51.76,51.64,51.66,40723.0,48.7611,48.7705,48.6574,48.6763,40723.0
2020-12-17 11:55:00,51.66,51.76,51.65,51.75,57337.0,48.6763,48.7705,48.6669,48.7611,57337.0
2020-12-17 12:00:00,51.75,51.81,51.74,51.76,29673.0,48.7611,48.8176,48.7517,48.7705,29673.0
2020-12-17 12:05:00,51.76,51.79,51.73,51.76,22248.0,48.7705,48.7988,48.7422,48.7705,22248.0
2020-12-17 12:10:00,51.76,51.79,51.74,51.74,25903.0,48.7705,48.7988,48.7517,48.7517,25903.0
2020-12-17 12:15:00,51.73,51.73,51.68,51.7,89280.0,48.7422,48.7422,48.6951,48.714,89280.0
2020-12-17 12:20:00,51.7,51.79,51.69,51.79,14042.0,48.714,48.7988,48.7045,48.7988,14042.0
2020-12-17 12:25:00,51.79,51.83,51.77,51.78,18317.0,48.7988,48.8365,48.7799,48.7893,18317.0
2020-12-17 12:30:00,51.77,51.86,51.76,51.84,25595.0,48.7799,48.8647,48.7705,48.8459,25595.0
2020-12-17 12:35:00,51.83,51.88,51.81,51.88,16332.0,48.8365,48.8836,48.8176,48.8836,16332.0
2020-12-17 12:40:00,51.89,51.9,51.85,51.85,15820.0,48.893,48.9024,48.8553,48.8553,15820.0
2020-12-17 12:45:00,51.84,51.94,51.84,51.91,20307.0,48.8459,48.9401,48.8459,48.9118,20307.0
2020-12-17 12:50:00,51.91,51.96,51.86,51.95,22837.0,48.9118,48.959,48.8647,48.9495,22837.0
2020-12-17 12:55:00,51.95,52.0,51.94,51.97,40283.0,48.9495,48.9966,48.9401,48.9684,40283.0
2020-12-17 13:00:00,51.98,51.99,51.93,51.95,38798.0,48.9778,48.9872,48.9307,48.9495,38798.0
2020-12-17 13:05:00,51.95,51.97,51.91,51.91,58542.0,48.9495,48.9684,48.9118,48.9118,58542.0
2020-12-17 13:10:00,51.91,51.93,51.88,51.91,67965.0,48.9118,48.9307,48.8836,48.9118,67965.0
2020-12-17 13:15:00,51.91,51.93,51.87,51.91,41364.0,48.9118,48.9307,48.8742,48.9118,41364.0
2020-12-17 13:20:00,51.91,51.99,51.9,51.98,61684.0,48.9118,48.9872,48.9024,48.9778,61684.0
2020-12-17 13:25:00,51.98,52.03,51.97,52.03,96560.0,48.9778,49.0249,48.9684,49.0249,96560.0
2020-12-17 13:30:00,52.03,52.04,51.98,51.99,50123.0,49.0249,49.0343,48.9778,48.9872,50123.0
2020-12-17 13:35:00,51.99,51.99,51.93,51.93,21097.0,48.9872,48.9872,48.9307,48.9307,21097.0
2020-12-17 13:40:00,51.93,51.94,51.81,51.87,45380.0,48.9307,48.9401,48.8176,48.8742,45380.0
2020-12-17 13:45:00,51.86,51.87,51.78,51.79,30123.0,48.8647,48.8742,48.7893,48.7988,30123.0
2020-12-17 13:50:00,51.78,51.8,51.73,51.75,75911.0,48.7893,48.8082,48.7422,48.7611,75911.0
2020-12-17 13:55:00,51.75,51.81,51.74,51.8,42916.0,48.7611,48.8176,48.7517,48.8082,42916.0
2020-12-17 14:00:00,51.8,51.84,51.79,51.84,74404.0,48.8082,48.8459,48.7988,48.8459,74404.0
2020-12-17 14:05:00,51.84,51.84,51.78,51.8,80434.0,48.8459,48.8459,48.7893,48.8082,80434.0
2020-12-17 14:10:00,51.81,51.84,51.74,51.84,400898.0,48.8176,48.8459,48.7517,48.8459,400898.0
2020-12-17 14:15:00,51.84,51.91,51.84,51.87,10932.0,48.8459,48.9118,48.8459,48.8742,10932.0
2020-12-17 14:20:00,51.87,51.95,51.86,51.95,20737.0,48.8742,48.9495,48.8647,48.9495,20737.0
2020-12-17 14:25:00,51.95,51.96,51.92,51.95,19595.0,48.9495,48.959,48.9213,48.9495,19595.0
2020-12-17 14:30:00,51.95,51.98,51.93,51.96,33960.0,48.9495,48.9778,48.9307,48.959,33960.0
2020-12-17 14:35:00,51.97,52.01,51.95,51.98,24772.0,48.9684,49.0061,48.9495,48.9778,24772.0
2020-12-17 14:40:00,51.98,52.0,51.94,51.98,99098.0,48.9778,48.9966,48.9401,48.9778,99098.0
2020-12-17 14:45:00,51.98,51.99,51.95,51.95,23115.0,48.9778,48.9872,48.9495,48.9495,23115.0
2020-12-17 14:50:00,51.96,51.99,51.9,51.92,44679.0,48.959,48.9872,48.9024,48.9213,44679.0
2020-12-17 14:55:00,51.91,51.92,51.84,51.87,31563.0,48.9118,48.9213,48.8459,48.8742,31563.0
2020-12-17 15:00:00,51.87,51.91,51.86,51.91,26186.0,48.8742,48.9118,48.8647,48.9118,26186.0
2020-12-17 15:05:00,51.9,51.91,51.84,51.86,22540.0,48.9024,48.9118,48.8459,48.8647,22540.0
2020-12-17 15:10:00,51.86,51.86,51.77,51.79,33962.0,48.8647,48.8647,48.7799,48.7988,33962.0
2020-12-17 15:15:00,51.79,51.79,51.74,51.77,44858.0,48.7988,48.7988,48.7517,48.7799,44858.0
2020-12-17 15:20:00,51.77,51.82,51.76,51.81,33104.0,48.7799,48.827,48.7705,48.8176,33104.0
2020-12-17 15:25:00,51.81,51.85,51.79,51.79,36085.0,48.8176,48.8553,48.7988,48.7988,36085.0
2020-12-17 15:30:00,51.78,51.81,51.7,51.7,76786.0,48.7893,48.8176,48.714,48.714,76786.0
2020-12-17 15:35:00,51.7,51.72,51.63,51.71,77386.0,48.714,48.7328,48.648,48.7234,77386.0
2020-12-17 15:40:00,51.7,51.72,51.65,51.71,63880.0,48.714,48.7328,48.6669,48.7234,63880.0
2020-12-17 15:45:00,51.71,51.74,51.68,51.68,107856.0,48.7234,48.7517,48.6951,48.6951,107856.0
2020-12-17 15:50:00,51.71,51.77,51.7,51.77,97198.0,48.7234,48.7799,48.714,48.7799,97198.0
2020-12-17 15:55:00,51.77,51.8,51.73,51.79,255416.0,48.7799,48.8082,48.7422,48.7988,255416.0
2020-12-18 09:30:00,51.89,52.01,51.62,52.01,1145735.0,48.893,49.0061,48.6386,49.0061,1145735.0
2020-12-18 09:35:00,52.0,52.1,51.92,52.02,53209.0,48.9966,49.0909,48.9213,49.0155,53209.0
2020-12-18 09:40:00,52.03,52.12,51.96,51.96,88834.0,49.0249,49.1097,48.959,48.959,88834.0
2020-12-18 09:45:00,51.97,51.99,51.79,51.81,56876.0,48.9684,48.9872,48.7988,48.8176,56876.0
2020-12-18 09:50:00,51.81,51.82,51.59,51.65,44640.0,48.8176,48.827,48.6103,48.6669,44640.0
2020-12-18 09:55:00,51.65,51.71,51.6,51.6,41070.0,48.6669,48.7234,48.6197,48.6197,41070.0
2020-12-18 10:00:00,51.61,51.63,51.49,51.5,68765.0,48.6292,48.648,48.5161,48.5255,68765.0
2020-12-18 10:05:00,51.51,51.71,51.49,51.71,44188.0,48.5349,48.7234,48.5161,48.7234,44188.0
2020-12-18 10:10:00,51.71,51.72,51.58,51.58,36106.0,48.7234,48.7328,48.6009,48.6009,36106.0
2020-12-18 10:15:00,51.58,51.66,51.5,51.64,31027.0,48.6009,48.6763,48.5255,48.6574,31027.0
2020-12-18 10:20:00,51.63,51.72,51.63,51.66,28110.0,48.648,48.7328,48.648,48.6763,28110.0
2020-12-18 10:25:00,51.68,51.78,51.65,51.75,49204.0,48.6951,48.7893,48.6669,48.7611,49204.0
2020-12-18 10:30:00,51.74,51.75,51.68,51.69,59490.0,48.7517,48.7611,48.6951,48.7045,59490.0
2020-12-18 10:35:00,51.69,51.94,51.68,51.86,89970.0,48.7045,48.9401,48.6951,48.8647,89970.0
2020-12-18 10:40:00,51.86,51.93,51.81,51.82,36060.0,48.8647,48.9307,48.8176,48.827,36060.0
2020-12-18 10:45:00,51.82,51.82,51.67,51.68,30799.0,48.827,48.827,48.6857,48.6951,30799.0
2020-12-18 10:50:00,51.67,51.71,51.59,51.7,33092.0,48.6857,48.7234,48.6103,48.714,33092.0
2020-12-18 10:55:00,51.7,51.72,51.67,51.68,26769.0,48.714,48.7328,48.6857,48.6951,26769.0
2020-12-18 11:00:00,51.69,51.72,51.6,51.61,26516.0,48.7045,48.7328,48.6197,48.6292,26516.0
2020-12-18 11:05:00,51.61,51.62,51.5,51.57,28281.0,48.6292,48.6386,48.5255,48.5915,28281.0
2020-12-18 11:10:00,51.56,51.57,51.41,51.41,26353.0,48.5821,48.5915,48.4407,48.4407,26353.0
2020-12-18 11:15:00,51.41,51.47,51.33,51.46,46172.0,48.4407,48.4973,48.3653,48.4878,46172.0
2020-12-18 11:20:00,51.47,51.61,51.46,51.56,20075.0,48.4973,48.6292,48.4878,48.5821,20075.0
2020-12-18 11:25:00,51.57,51.59,51.53,51.54,25146.0,48.5915,48.6103,48.5538,48.5632,25146.0
2020-12-18 11:30:00,51.54,51.58,51.46,51.51,26392.0,48.5632,48.6009,48.4878,48.5349,26392.0
2020-12-18 11:35:00,51.5,51.54,51.48,51.5,16010.0,48.5255,48.5632,48.5067,48.5255,16010.0
2020-12-18 11:40:00,51.5,51.56,51.49,51.54,11604.0,48.5255,48.5821,48.5161,48.5632,11604.0
2020-12-18 11:45:00,51.55,51.65,51.55,51.65,14605.0,48.5726,48.6669,48.5726,48.6669,14605.0
2020-12-18 11:50:00,51.64,51.71,51.63,51.71,13239.0,48.6574,48.7234,48.648,48.7234,13239.0
2020-12-18 11:55:00,51.72,51.75,51.71,51.74,17271.0,48.7328,48.7611,48.7234,48.7517,17271.0
2020-12-18 12:00:00,51.75,51.75,51.7,51.71,11783.0,48.7611,48.7611,48.714,48.7234,11783.0
2020-12-18 12:05:00,51.7,51.71,51.61,51.62,31145.0,48.714,48.7234,48.6292,48.6386,31145.0
2020-12-18 12:10:00,51.62,51.62,51.51,51.58,34417.0,48.6386,48.6386,48.5349,48.6009,34417.0
2020-12-18 12:15:00,51.58,51.65,51.56,51.62,16163.0,48.6009,48.6669,48.5821,48.6386,16163.0
2020-12-18 12:20:00,51.62,51.63,51.59,51.62,15174.0,48.6386,48.648,48.6103,48.6386,15174.0
2020-12-18 12:25:00,51.61,51.63,51.6,51.62,14367.0,48.6292,48.648,48.6197,48.6386,14367.0
2020-12-18 12:30:00,51.62,51.64,51.58,51.63,30401.0,48.6386,48.6574,48.6009,48.648,30401.0
2020-12-18 12:35:00,51.64,51.71,51.62,51.71,18127.0,48.6574,48.7234,48.6386,48.7234,18127.0
2020-12-18 12:40:00,51.71,51.72,51.66,51.66,20942.0,48.7234,48.7328,48.6763,48.6763,20942.0
2020-12-18 12:45:00,51.66,51.67,51.58,51.6,22838.0,48.6763,48.6857,48.6009,48.6197,22838.0
2020-12-18 12:50:00,51.59,51.62,51.58,51.59,19136.0,48.6103,48.6386,48.6009,48.6103,19136.0
2020-12-18 12:55:00,51.58,51.59,51.53,51.55,26831.0,48.6009,48.6103,48.5538,48.5726,26831.0
2020-12-18 13:00:00,51.55,51.55,51.46,51.48,22233.0,48.5726,48.5726,48.4878,48.5067,22233.0
2020-12-18 13:05:00,51.48,51.5,51.46,51.48,17587.0,48.5067,48.5255,48.4878,48.5067,17587.0
2020-12-18 13:10:00,51.48,51.54,51.48,51.53,20900.0,48.5067,48.5632,48.5067,48.5538,20900.0
2020-12-18 13:15:00,51.53,51.53,51.48,51.51,18169.0,48.5538,48.5538,48.5067,48.5349,18169.0
2020-12-18 13:20:00,51.51,51.51,51.37,51.41,44029.0,48.5349,48.5349,48.403,48.4407,44029.0
2020-12-18 13:25:00,51.42,51.47,51.41,51.45,28193.0,48.4501,48.4973,48.4407,48.4784,28193.0
2020-12-18 13:30:00,51.46,51.46,51.4,51.45,32025.0,48.4878,48.4878,48.4313,48.4784,32025.0
2020-12-18 13:35:00,51.44,51.47,51.41,51.43,27096.0,48.469,48.4973,48.4407,48.4596,27096.0
2020-12-18 13:40:00,51.42,51.49,51.42,51.49,26973.0,48.4501,48.5161,48.4501,48.5161,26973.0
2020-12-18 13:45:00,51.5,51.55,51.48,51.52,24950.0,48.5255,48.5726,48.5067,48.5444,24950.0
2020-12-18 13:50:00,51.53,51.55,51.5,51.53,24442.0,48.5538,48.5726,48.5255,48.5538,24442.0
2020-12-18 13:55:00,51.53,51.56,51.5,51.55,22925.0,48.5538,48.5821,48.5255,48.5726,22925.0
2020-12-18 14:00:00,51.55,51.57,51.47,51.48,51564.0,48.5726,48.5915,48.4973,48.5067,51564.0
2020-12-18 14:05:00,51.49,51.59,51.48,51.57,43656.0,48.5161,48.6103,48.5067,48.5915,43656.0
2020-12-18 14:10:00,51.56,51.62,51.55,51.62,73648.0,48.5821,48.6386,48.5726,48.6386,73648.0
2020-12-18 14:15:00,51.62,51.63,51.55,51.58,27454.0,48.6386,48.648,48.5726,48.6009,27454.0
2020-12-18 14:20:00,51.58,51.59,51.47,51.5,73591.0,48.6009,48.6103,48.4973,48.5255,73591.0
2020-12-18 14:25:00,51.5,51.51,51.45,51.48,56030.0,48.5255,48.5349,48.4784,48.5067,56030.0
2020-12-18 14:30:00,51.48,51.58,51.47,51.54,41769.0,48.5067,48.6009,48.4973,48.5632,41769.0
2020-12-18 14:35:00,51.54,51.59,51.5,51.59,36017.0,48.5632,48.6103,48.5255,48.6103,36017.0
2020-12-18 14:40:00,51.58,51.58,51.53,51.54,35438.0,48.6009,48.6009,48.5538,48.5632,35438.0
2020-12-18 14:45:00,51.54,51.61,51.51,51.59,36193.0,48.5632,48.6292,48.5349,48.6103,36193.0
2020-12-18 14:50:00,51.59,51.59,51.54,51.55,32010.0,48.6103,48.6103,48.5632,48.5726,32010.0
2020-12-18 14:55:00,51.55,51.57,51.52,51.55,31242.0,48.5726,48.5915,48.5444,48.5726,31242.0
2020-12-18 15:00:00,51.55,51.63,51.54,51.62,44452.0,48.5726,48.648,48.5632,48.6386,44452.0
2020-12-18 15:05:00,51.63,51.72,51.62,51.68,28759.0,48.648,48.7328,48.6386,48.6951,28759.0
2020-12-18 15:10:00,51.69,51.69,51.6,51.65,25811.0,48.7045,48.7045,48.6197,48.6669,25811.0
2020-12-18 15:15:00,51.66,51.74,51.65,51.68,52748.0,48.6763,48.7517,48.6669,48.6951,52748.0
2020-12-18 15:20:00,51.68,51.69,51.62,51.65,33764.0,48.6951,48.7045,48.6386,48.6669,33764.0
2020-12-18 15:25:00,51.66,51.7,51.6,51.7,46270.0,48.6763,48.714,48.6197,48.714,46270.0
2020-12-18 15:30:00,51.7,51.78,51.65,51.77,113079.0,48.714,48.7893,48.6669,48.7799,113079.0
2020-12-18 15:35:00,51.76,51.76,51.65,51.7,124428.0,48.7705,48.7705,48.6669,48.714,124428.0
2020-12-18 15:40:00,51.7,51.8,51.68,51.77,254472.0,48.714,48.8082,48.6951,48.7799,254472.0
2020-12-18 15:45:00,51.78,51.89,51.72,51.84,362456.0,48.7893,48.893,48.7328,48.8459,362456.0
2020-12-18 15:50:00,51.88,52.02,51.76,52.01,388018.0,48.8836,49.0155,48.7705,49.0061,388018.0
2020-12-18 15:55:00,52.0,52.22,51.88,51.99,836265.0,48.9966,49.2039,48.8836,48.9872,836265.0
2020-12-21 09:30:00,51.61,51.9,51.44,51.63,179231.0,48.6292,48.9024,48.469,48.648,179231.0
2020-12-21 09:35:00,51.65,51.88,51.57,51.83,53638.0,48.6669,48.8836,48.5915,48.8365,53638.0
2020-12-21 09:40:00,51.83,51.89,51.75,51.81,62183.0,48.8365,48.893,48.7611,48.8176,62183.0
2020-12-21 09:45:00,51.79,51.84,51.59,51.65,58556.0,48.7988,48.8459,48.6103,48.6669,58556.0
2020-12-21 09:50:00,51.65,51.82,51.64,51.79,56126.0,48.6669,48.827,48.6574,48.7988,56126.0
2020-12-21 09:55:00,51.78,51.88,51.69,51.7,54446.0,48.7893,48.8836,48.7045,48.714,54446.0
2020-12-21 10:00:00,51.7,51.74,51.37,51.39,88974.0,48.714,48.7517,48.403,48.4219,88974.0
2020-12-21 10:05:00,51.4,51.4,51.26,51.33,64093.0,48.4313,48.4313,48.2994,48.3653,64093.0
2020-12-21 10:10:00,51.34,51.42,51.19,51.2,46707.0,48.3748,48.4501,48.2334,48.2428,46707.0
2020-12-21 10:15:00,51.2,51.2,50.99,51.03,56403.0,48.2428,48.2428,48.045,48.0827,56403.0
2020-12-21 10:20:00,51.03,51.19,50.95,51.18,35871.0,48.0827,48.2334,48.0073,48.224,35871.0
2020-12-21 10:25:00,51.17,51.23,51.13,51.18,33227.0,48.2146,48.2711,48.1769,48.224,33227.0
2020-12-21 10:30:00,51.18,51.37,51.11,51.32,51741.0,48.224,48.403,48.158,48.3559,51741.0
2020-12-21 10:35:00,51.33,51.39,51.25,51.36,30747.0,48.3653,48.4219,48.29,48.3936,30747.0
2020-12-21 10:40:00,51.35,51.45,51.3,51.41,36183.0,48.3842,48.4784,48.3371,48.4407,36183.0
2020-12-21 10:45:00,51.41,51.45,51.3,51.38,35965.0,48.4407,48.4784,48.3371,48.4125,35965.0
2020-12-21 10:50:00,51.39,51.51,51.33,51.5,39660.0,48.4219,48.5349,48.3653,48.5255,39660.0
2020-12-21 10:55:00,51.51,51.59,51.47,51.52,34047.0,48.5349,48.6103,48.4973,48.5444,34047.0
2020-12-21 11:00:00,51.52,51.64,51.5,51.58,40608.0,48.5444,48.6574,48.5255,48.6009,40608.0
2020-12-21 11:05:00,51.58,51.64,51.53,51.58,38400.0,48.6009,48.6574,48.5538,48.6009,38400.0
2020-12-21 11:10:00,51.58,51.65,51.55,51.61,35245.0,48.6009,48.6669,48.5726,48.6292,35245.0
2020-12-21 11:15:00,51.62,51.67,51.46,51.46,44030.0,48.6386,48.6857,48.4878,48.4878,44030.0
2020-12-21 11:20:00,51.46,51.6,51.41,51.59,44743.0,48.4878,48.6197,48.4407,48.6103,44743.0
2020-12-21 11:25:00,51.58,51.58,51.42,51.43,53924.0,48.6009,48.6009,48.4501,48.4596,53924.0
2020-12-21 11:30:00,51.43,51.48,51.25,51.25,101618.0,48.4596,48.5067,48.29,48.29,101618.0
2020-12-21 11:35:00,51.27,51.3,51.21,51.25,37050.0,48.3088,48.3371,48.2523,48.29,37050.0
2020-12-21 11:40:00,51.25,51.35,51.24,51.31,22526.0,48.29,48.3842,48.2805,48.3465,22526.0
2020-12-21 11:45:00,51.32,51.4,51.29,51.38,31736.0,48.3559,48.4313,48.3277,48.4125,31736.0
2020-12-21 11:50:00,51.37,51.44,51.34,51.39,32234.0,48.403,48.469,48.3748,48.4219,32234.0
2020-12-21 11:55:00,51.38,51.4,51.31,51.34,26939.0,48.4125,48.4313,48.3465,48.3748,26939.0
2020-12-21 12:00:00,51.34,51.43,51.34,51.41,30396.0,48.3748,48.4596,48.3748,48.4407,30396.0
2020-12-21 12:05:00,51.41,51.41,51.33,51.36,22377.0,48.4407,48.4407,48.3653,48.3936,22377.0
2020-12-21 12:10:00,51.36,51.38,51.32,51.33,25315.0,48.3936,48.4125,48.3559,48.3653,25315.0
2020-12-21 12:15:00,51.33,51.37,51.28,51.33,37669.0,48.3653,48.403,48.3182,48.3653,37669.0
2020-12-21 12:20:00,51.33,51.43,51.32,51.43,23162.0,48.3653,48.4596,48.3559,48.4596,23162.0
2020-12-21 12:25:00,51.43,51.54,51.43,51.51,52161.0,48.4596,48.5632,48.4596,48.5349,52161.0
2020-12-21 12:30:00,51.52,51.54,51.47,51.51,47856.0,48.5444,48.5632,48.4973,48.5349,47856.0
2020-12-21 12:35:00,51.5,51.52,51.48,51.5,33875.0,48.5255,48.5444,48.5067,48.5255,33875.0
2020-12-21 12:40:00,51.5,51.52,51.46,51.5,37749.0,48.5255,48.5444,48.4878,48.5255,37749.0
2020-12-21 12:45:00,51.5,51.59,51.48,51.58,48370.0,48.5255,48.6103,48.5067,48.6009,48370.0
2020-12-21 12:50:00,51.58,51.7,51.54,51.7,48179.0,48.6009,48.714,48.5632,48.714,48179.0
2020-12-21 12:55:00,51.71,51.72,51.66,51.66,27854.0,48.7234,48.7328,48.6763,48.6763,27854.0
2020-12-21 13:00:00,51.67,51.8,51.65,51.74,41073.0,48.6857,48.8082,48.6669,48.7517,41073.0
2020-12-21 13:05:00,51.75,51.77,51.69,51.73,37659.0,48.7611,48.7799,48.7045,48.7422,37659.0
2020-12-21 13:10:00,51.73,51.78,51.69,51.76,40090.0,48.7422,48.7893,48.7045,48.7705,40090.0
2020-12-21 13:15:00,51.77,51.77,51.7,51.7,37110.0,48.7799,48.7799,48.714,48.714,37110.0
2020-12-21 13:20:00,51.7,51.73,51.68,51.72,38943.0,48.714,48.7422,48.6951,48.7328,38943.0
2020-12-21 13:25:00,51.71,51.74,51.67,51.72,37600.0,48.7234,48.7517,48.6857,48.7328,37600.0
2020-12-21 13:30:00,51.73,51.75,51.69,51.71,64556.0,48.7422,48.7611,48.7045,48.7234,64556.0
2020-12-21 13:35:00,51.72,51.74,51.67,51.7,43949.0,48.7328,48.7517,48.6857,48.714,43949.0
2020-12-21 13:40:00,51.7,51.83,51.7,51.81,40073.0,48.714,48.8365,48.714,48.8176,40073.0
2020-12-21 13:45:00,51.81,51.83,51.75,51.8,38060.0,48.8176,48.8365,48.7611,48.8082,38060.0
2020-12-21 13:50:00,51.81,51.87,51.79,51.86,21001.0,48.8176,48.8742,48.7988,48.8647,21001.0
2020-12-21 13:55:00,51.85,51.86,51.76,51.76,26062.0,48.8553,48.8647,48.7705,48.7705,26062.0
2020-12-21 14:00:00,51.75,51.81,51.74,51.8,27011.0,48.7611,48.8176,48.7517,48.8082,27011.0
2020-12-21 14:05:00,51.8,51.8,51.72,51.74,21124.0,48.8082,48.8082,48.7328,48.7517,21124.0
2020-12-21 14:10:00,51.75,51.84,51.74,51.84,31684.0,48.7611,48.8459,48.7517,48.8459,31684.0
2020-12-21 14:15:00,51.84,51.85,51.78,51.83,38798.0,48.8459,48.8553,48.7893,48.8365,38798.0
2020-12-21 14:20:00,51.82,51.94,51.82,51.92,26742.0,48.827,48.9401,48.827,48.9213,26742.0
2020-12-21 14:25:00,51.91,52.0,51.91,51.98,26228.0,48.9118,48.9966,48.9118,48.9778,26228.0
2020-12-21 14:30:00,51.98,52.04,51.93,51.94,91201.0,48.9778,49.0343,48.9307,48.9401,91201.0
2020-12-21 14:35:00,51.94,52.03,51.92,51.95,40165.0,48.9401,49.0249,48.9213,48.9495,40165.0
2020-12-21 14:40:00,51.96,52.01,51.96,51.98,21168.0,48.959,49.0061,48.959,48.9778,21168.0
2020-12-21 14:45:00,51.98,52.01,51.98,52.01,31197.0,48.9778,49.0061,48.9778,49.0061,31197.0
2020-12-21 14:50:00,52.01,52.02,51.94,51.99,54115.0,49.0061,49.0155,48.9401,48.9872,54115.0
2020-12-21 14:55:00,51.98,52.06,51.94,51.97,59892.0,48.9778,49.0532,48.9401,48.9684,59892.0
2020-12-21 15:00:00,51.97,52.02,51.9,51.97,49822.0,48.9684,49.0155,48.9024,48.9684,49822.0
2020-12-21 15:05:00,51.97,51.99,51.87,51.88,68216.0,48.9684,48.9872,48.8742,48.8836,68216.0
2020-12-21 15:10:00,51.87,52.01,51.87,51.98,49069.0,48.8742,49.0061,48.8742,48.9778,49069.0
2020-12-21 15:15:00,51.98,51.98,51.86,51.88,39050.0,48.9778,48.9778,48.8647,48.8836,39050.0
2020-12-21 15:20:00,51.88,51.89,51.75,51.82,54233.0,48.8836,48.893,48.7611,48.827,54233.0
2020-12-21 15:25:00,51.8,51.9,51.8,51.9,44837.0,48.8082,48.9024,48.8082,48.9024,44837.0
2020-12-21 15:30:00,51.89,51.89,51.74,51.75,55336.0,48.893,48.893,48.7517,48.7611,55336.0
2020-12-21 15:35:00,51.75,51.85,51.69,51.85,94665.0,48.7611,48.8553,48.7045,48.8553,94665.0
2020-12-21 15:40:00,51.85,51.88,51.69,51.71,92141.0,48.8553,48.8836,48.7045,48.7234,92141.0
2020-12-21 15:45:00,51.71,51.81,51.69,51.8,84028.0,48.7234,48.8176,48.7045,48.8082,84028.0
2020-12-21 15:50:00,51.81,51.82,51.6,51.69,208819.0,48.8176,48.827,48.6197,48.7045,208819.0
2020-12-21 15:55:00,51.69,51.78,51.65,51.74,428244.0,48.7045,48.7893,48.6669,48.7517,428244.0
2020-12-22 09:30:00,51.68,51.75,51.45,51.67,88458.0,48.6951,48.7611,48.4784,48.6857,88458.0
2020-12-22 09:35:00,51.71,51.76,51.53,51.62,47281.0,48.7234,48.7705,48.5538,48.6386,47281.0
2020-12-22 09:40:00,51.62,51.71,51.53,51.64,29766.0,48.6386,48.7234,48.5538,48.6574,29766.0
2020-12-22 09:45:00,51.63,51.74,51.6,51.69,23269.0,48.648,48.7517,48.6197,48.7045,23269.0
2020-12-22 09:50:00,51.72,51.75,51.66,51.71,33252.0,48.7328,48.7611,48.6763,48.7234,33252.0
2020-12-22 09:55:00,51.73,51.88,51.71,51.83,45381.0,48.7422,48.8836,48.7234,48.8365,45381.0
2020-12-22 10:00:00,51.82,51.85,51.74,51.78,28947.0,48.827,48.8553,48.7517,48.7893,28947.0
2020-12-22 10:05:00,51.78,51.89,51.74,51.87,24497.0,48.7893,48.893,48.7517,48.8742,24497.0
2020-12-22 10:10:00,51.87,51.96,51.79,51.79,27439.0,48.8742,48.959,48.7988,48.7988,27439.0
2020-12-22 10:15:00,51.8,51.9,51.8,51.88,18240.0,48.8082,48.9024,48.8082,48.8836,18240.0
2020-12-22 10:20:00,51.88,51.96,51.87,51.9,12399.0,48.8836,48.959,48.8742,48.9024,12399.0
2020-12-22 10:25:00,51.92,52.04,51.89,52.04,15855.0,48.9213,49.0343,48.893,49.0343,15855.0
2020-12-22 10:30:00,52.03,52.07,52.0,52.02,23394.0,49.0249,49.0626,48.9966,49.0155,23394.0
2020-12-22 10:35:00,52.02,52.05,52.01,52.05,14584.0,49.0155,49.0438,49.0061,49.0438,14584.0
2020-12-22 10:40:00,52.04,52.05,51.99,51.99,10897.0,49.0343,49.0438,48.9872,48.9872,10897.0
2020-12-22 10:45:00,51.98,52.01,51.9,51.91,13423.0,48.9778,49.0061,48.9024,48.9118,13423.0
2020-12-22 10:50:00,51.89,51.91,51.83,51.85,13376.0,48.893,48.9118,48.8365,48.8553,13376.0
2020-12-22 10:55:00,51.85,51.88,51.79,51.87,31801.0,48.8553,48.8836,48.7988,48.8742,31801.0
2020-12-22 11:00:00,51.89,51.91,51.85,51.91,15574.0,48.893,48.9118,48.8553,48.9118,15574.0
2020-12-22 11:05:00,51.92,51.93,51.9,51.93,13053.0,48.9213,48.9307,48.9024,48.9307,13053.0
2020-12-22 11:10:00,51.93,51.98,51.93,51.95,12196.0,48.9307,48.9778,48.9307,48.9495,12196.0
2020-12-22 11:15:00,51.95,52.02,51.92,52.0,28611.0,48.9495,49.0155,48.9213,48.9966,28611.0
2020-12-22 11:20:00,51.99,52.01,51.85,51.85,18883.0,48.9872,49.0061,48.8553,48.8553,18883.0
2020-12-22 11:25:00,51.85,51.89,51.79,51.81,25469.0,48.8553,48.893,48.7988,48.8176,25469.0
2020-12-22 11:30:00,51.83,51.85,51.8,51.82,19222.0,48.8365,48.8553,48.8082,48.827,19222.0
2020-12-22 11:35:00,51.83,51.84,51.73,51.78,51448.0,48.8365,48.8459,48.7422,48.7893,51448.0
2020-12-22 11:40:00,51.77,51.77,51.71,51.77,58684.0,48.7799,48.7799,48.7234,48.7799,58684.0
2020-12-22 11:45:00,51.77,51.79,51.75,51.75,51485.0,48.7799,48.7988,48.7611,48.7611,51485.0
2020-12-22 11:50:00,51.75,51.76,51.67,51.74,28865.0,48.7611,48.7705,48.6857,48.7517,28865.0
2020-12-22 11:55:00,51.75,51.81,51.71,51.81,16890.0,48.7611,48.8176,48.7234,48.8176,16890.0
2020-12-22 12:00:00,51.81,51.9,51.79,51.84,43741.0,48.8176,48.9024,48.7988,48.8459,43741.0
2020-12-22 12:05:00,51.84,51.89,51.83,51.85,11689.0,48.8459,48.893,48.8365,48.8553,11689.0
2020-12-22 12:10:00,51.86,51.9,51.83,51.89,17463.0,48.8647,48.9024,48.8365,48.893,17463.0
2020-12-22 12:15:00,51.9,51.93,51.87,51.88,19582.0,48.9024,48.9307,48.8742,48.8836,19582.0
2020-12-22 12:20:00,51.88,51.89,51.82,51.82,10771.0,48.8836,48.893,48.827,48.827,10771.0
2020-12-22 12:25:00,51.82,51.84,51.79,51.8,14729.0,48.827,48.8459,48.7988,48.8082,14729.0
2020-12-22 12:30:00,51.8,51.82,51.77,51.81,11079.0,48.8082,48.827,48.7799,48.8176,11079.0
2020-12-22 12:35:00,51.81,51.87,51.81,51.87,14715.0,48.8176,48.8742,48.8176,48.8742,14715.0
2020-12-22 12:40:00,51.87,51.88,51.79,51.79,14192.0,48.8742,48.8836,48.7988,48.7988,14192.0
2020-12-22 12:45:00,51.79,51.81,51.77,51.8,12525.0,48.7988,48.8176,48.7799,48.8082,12525.0
2020-12-22 12:50:00,51.8,51.84,51.8,51.8,14641.0,48.8082,48.8459,48.8082,48.8082,14641.0
2020-12-22 12:55:00,51.8,51.8,51.75,51.78,15227.0,48.8082,48.8082,48.7611,48.7893,15227.0
2020-12-22 13:00:00,51.8,51.85,51.78,51.82,16286.0,48.8082,48.8553,48.7893,48.827,16286.0
2020-12-22 13:05:00,51.81,51.85,51.8,51.85,18744.0,48.8176,48.8553,48.8082,48.8553,18744.0
2020-12-22 13:10:00,51.86,51.92,51.85,51.91,29809.0,48.8647,48.9213,48.8553,48.9118,29809.0
2020-12-22 13:15:00,51.91,51.91,51.89,51.9,18547.0,48.9118,48.9118,48.893,48.9024,18547.0
2020-12-22 13:20:00,51.9,51.92,51.87,51.9,28526.0,48.9024,48.9213,48.8742,48.9024,28526.0
2020-12-22 13:25:00,51.91,51.94,51.89,51.91,17426.0,48.9118,48.9401,48.893,48.9118,17426.0
2020-12-22 13:30:00,51.92,51.96,51.87,51.88,23173.0,48.9213,48.959,48.8742,48.8836,23173.0
2020-12-22 13:35:00,51.87,51.92,51.86,51.91,30391.0,48.8742,48.9213,48.8647,48.9118,30391.0
2020-12-22 13:40:00,51.91,51.91,51.85,51.87,18131.0,48.9118,48.9118,48.8553,48.8742,18131.0
2020-12-22 13:45:00,51.87,51.91,51.85,51.86,12777.0,48.8742,48.9118,48.8553,48.8647,12777.0
2020-12-22 13:50:00,51.86,51.89,51.85,51.89,10201.0,48.8647,48.893,48.8553,48.893,10201.0
2020-12-22 13:55:00,51.89,51.91,51.88,51.9,18970.0,48.893,48.9118,48.8836,48.9024,18970.0
2020-12-22 14:00:00,51.91,51.94,51.88,51.89,17421.0,48.9118,48.9401,48.8836,48.893,17421.0
2020-12-22 14:05:00,51.89,51.89,51.8,51.83,24634.0,48.893,48.893,48.8082,48.8365,24634.0
2020-12-22 14:10:00,51.83,51.83,51.77,51.77,25047.0,48.8365,48.8365,48.7799,48.7799,25047.0
2020-12-22 14:15:00,51.78,51.78,51.72,51.74,25633.0,48.7893,48.7893,48.7328,48.7517,25633.0
2020-12-22 14:20:00,51.73,51.76,51.68,51.68,14460.0,48.7422,48.7705,48.6951,48.6951,14460.0
2020-12-22 14:25:00,51.69,51.7,51.63,51.63,41416.0,48.7045,48.714,48.648,48.648,41416.0
2020-12-22 14:30:00,51.63,51.66,51.55,51.59,34982.0,48.648,48.6763,48.5726,48.6103,34982.0
2020-12-22 14:35:00,51.6,51.64,51.53,51.58,24512.0,48.6197,48.6574,48.5538,48.6009,24512.0
2020-12-22 14:40:00,51.58,51.65,51.57,51.63,27443.0,48.6009,48.6669,48.5915,48.648,27443.0
2020-12-22 14:45:00,51.63,51.69,51.59,51.64,42018.0,48.648,48.7045,48.6103,48.6574,42018.0
2020-12-22 14:50:00,51.64,51.68,51.61,51.61,15034.0,48.6574,48.6951,48.6292,48.6292,15034.0
2020-12-22 14:55:00,51.62,51.69,51.61,51.68,17843.0,48.6386,48.7045,48.6292,48.6951,17843.0
2020-12-22 15:00:00,51.67,51.72,51.66,51.72,18592.0,48.6857,48.7328,48.6763,48.7328,18592.0
2020-12-22 15:05:00,51.72,51.72,51.62,51.62,25183.0,48.7328,48.7328,48.6386,48.6386,25183.0
2020-12-22 15:10:00,51.63,51.64,51.56,51.62,23329.0,48.648,48.6574,48.5821,48.6386,23329.0
2020-12-22 15:15:00,51.62,51.62,51.54,51.55,20976.0,48.6386,48.6386,48.5632,48.5726,20976.0
2020-12-22 15:20:00,51.55,51.59,51.54,51.55,25127.0,48.5726,48.6103,48.5632,48.5726,25127.0
2020-12-22 15:25:00,51.55,51.55,51.47,51.48,36434.0,48.5726,48.5726,48.4973,48.5067,36434.0
2020-12-22 15:30:00,51.49,51.58,51.48,51.53,36914.0,48.5161,48.6009,48.5067,48.5538,36914.0
2020-12-22 15:35:00,51.53,51.62,51.53,51.54,47457.0,48.5538,48.6386,48.5538,48.5632,47457.0
2020-12-22 15:40:00,51.54,51.61,51.48,51.59,68739.0,48.5632,48.6292,48.5067,48.6103,68739.0
2020-12-22 15:45:00,51.58,51.68,51.58,51.6,73855.0,48.6009,48.6951,48.6009,48.6197,73855.0
2020-12-22 15:50:00,51.6,51.65,51.57,51.61,61487.0,48.6197,48.6669,48.5915,48.6292,61487.0
2020-12-22 15:55:00,51.61,51.65,51.54,51.65,378174.0,48.6292,48.6669,48.5632,48.6669,378174.0
2020-12-23 09:30:00,51.79,52.4,51.6,52.38,126579.0,48.7988,49.3735,48.6197,49.3547,126579.0
2020-12-23 09:35:00,52.38,52.42,52.27,52.33,89200.0,49.3547,49.3924,49.251,49.3076,89200.0
2020-12-23 09:40:00,52.31,52.54,52.28,52.49,77540.0,49.2887,49.5055,49.2605,49.4583,77540.0
2020-12-23 09:45:00,52.5,52.57,52.3,52.37,114887.0,49.4678,49.5337,49.2793,49.3453,114887.0
2020-12-23 09:50:00,52.38,52.57,52.38,52.5,46746.0,49.3547,49.5337,49.3547,49.4678,46746.0
2020-12-23 09:55:00,52.5,52.58,52.42,52.44,35120.0,49.4678,49.5431,49.3924,49.4112,35120.0
2020-12-23 10:00:00,52.46,52.54,52.43,52.49,58838.0,49.4301,49.5055,49.4018,49.4583,58838.0
2020-12-23 10:05:00,52.5,52.59,52.44,52.53,53645.0,49.4678,49.5526,49.4112,49.496,53645.0
2020-12-23 10:10:00,52.53,52.6,52.52,52.56,41429.0,49.496,49.562,49.4866,49.5243,41429.0
2020-12-23 10:15:00,52.56,52.65,52.46,52.52,40565.0,49.5243,49.6091,49.4301,49.4866,40565.0
2020-12-23 10:20:00,52.52,52.53,52.42,52.44,35636.0,49.4866,49.496,49.3924,49.4112,35636.0
2020-12-23 10:25:00,52.44,52.55,52.42,52.48,41085.0,49.4112,49.5149,49.3924,49.4489,41085.0
2020-12-23 10:30:00,52.5,52.51,52.41,52.45,21416.0,49.4678,49.4772,49.383,49.4207,21416.0
2020-12-23 10:35:00,52.45,52.48,52.38,52.46,22953.0,49.4207,49.4489,49.3547,49.4301,22953.0
2020-12-23 10:40:00,52.46,52.47,52.38,52.45,34579.0,49.4301,49.4395,49.3547,49.4207,34579.0
2020-12-23 10:45:00,52.46,52.51,52.46,52.51,38639.0,49.4301,49.4772,49.4301,49.4772,38639.0
2020-12-23 10:50:00,52.51,52.57,52.51,52.55,29431.0,49.4772,49.5337,49.4772,49.5149,29431.0
2020-12-23 10:55:00,52.55,52.63,52.55,52.61,25018.0,49.5149,49.5903,49.5149,49.5714,25018.0
2020-12-23 11:00:00,52.61,52.65,52.59,52.65,27243.0,49.5714,49.6091,49.5526,49.6091,27243.0
2020-12-23 11:05:00,52.65,52.7,52.62,52.67,23784.0,49.6091,49.6562,49.5808,49.6279,23784.0
2020-12-23 11:10:00,52.67,52.71,52.63,52.66,32171.0,49.6279,49.6656,49.5903,49.6185,32171.0
2020-12-23 11:15:00,52.66,52.66,52.61,52.62,30537.0,49.6185,49.6185,49.5714,49.5808,30537.0
2020-12-23 11:20:00,52.63,52.67,52.55,52.55,27545.0,49.5903,49.6279,49.5149,49.5149,27545.0
2020-12-23 11:25:00,52.55,52.55,52.45,52.45,21204.0,49.5149,49.5149,49.4207,49.4207,21204.0
2020-12-23 11:30:00,52.46,52.48,52.41,52.45,24030.0,49.4301,49.4489,49.383,49.4207,24030.0
2020-12-23 11:35:00,52.45,52.46,52.37,52.4,30032.0,49.4207,49.4301,49.3453,49.3735,30032.0
2020-12-23 11:40:00,52.41,52.48,52.39,52.43,29217.0,49.383,49.4489,49.3641,49.4018,29217.0
2020-12-23 11:45:00,52.44,52.45,52.4,52.43,11481.0,49.4112,49.4207,49.3735,49.4018,11481.0
2020-12-23 11:50:00,52.44,52.46,52.39,52.39,14344.0,49.4112,49.4301,49.3641,49.3641,14344.0
2020-12-23 11:55:00,52.41,52.45,52.36,52.41,31432.0,49.383,49.4207,49.3359,49.383,31432.0
2020-12-23 12:00:00,52.41,52.41,52.31,52.37,43977.0,49.383,49.383,49.2887,49.3453,43977.0
2020-12-23 12:05:00,52.38,52.41,52.37,52.39,22298.0,49.3547,49.383,49.3453,49.3641,22298.0
2020-12-23 12:10:00,52.39,52.44,52.39,52.43,13682.0,49.3641,49.4112,49.3641,49.4018,13682.0
2020-12-23 12:15:00,52.42,52.42,52.35,52.39,17412.0,49.3924,49.3924,49.3264,49.3641,17412.0
2020-12-23 12:20:00,52.39,52.4,52.35,52.36,19366.0,49.3641,49.3735,49.3264,49.3359,19366.0
2020-12-23 12:25:00,52.36,52.39,52.35,52.37,14485.0,49.3359,49.3641,49.3264,49.3453,14485.0
2020-12-23 12:30:00,52.38,52.42,52.36,52.41,18969.0,49.3547,49.3924,49.3359,49.383,18969.0
2020-12-23 12:35:00,52.41,52.46,52.39,52.41,17339.0,49.383,49.4301,49.3641,49.383,17339.0
2020-12-23 12:40:00,52.41,52.48,52.41,52.45,22316.0,49.383,49.4489,49.383,49.4207,22316.0
2020-12-23 12:45:00,52.45,52.45,52.38,52.4,27036.0,49.4207,49.4207,49.3547,49.3735,27036.0
2020-12-23 12:50:00,52.41,52.45,52.4,52.43,34998.0,49.383,49.4207,49.3735,49.4018,34998.0
2020-12-23 12:55:00,52.44,52.47,52.41,52.41,29525.0,49.4112,49.4395,49.383,49.383,29525.0
2020-12-23 13:00:00,52.41,52.43,52.4,52.42,28480.0,49.383,49.4018,49.3735,49.3924,28480.0
2020-12-23 13:05:00,52.41,52.43,52.32,52.34,105322.0,49.383,49.4018,49.2982,49.317,105322.0
2020-12-23 13:10:00,52.34,52.39,52.33,52.39,48074.0,49.317,49.3641,49.3076,49.3641,48074.0
2020-12-23 13:15:00,52.38,52.41,52.35,52.36,36015.0,49.3547,49.383,49.3264,49.3359,36015.0
2020-12-23 13:20:00,52.37,52.43,52.34,52.42,22842.0,49.3453,49.4018,49.317,49.3924,22842.0
2020-12-23 13:25:00,52.41,52.46,52.38,52.46,23408.0,49.383,49.4301,49.3547,49.4301,23408.0
2020-12-23 13:30:00,52.46,52.46,52.37,52.39,17471.0,49.4301,49.4301,49.3453,49.3641,17471.0
2020-12-23 13:35:00,52.39,52.44,52.39,52.43,14198.0,49.3641,49.4112,49.3641,49.4018,14198.0
2020-12-23 13:40:00,52.43,52.47,52.41,52.42,16760.0,49.4018,49.4395,49.383,49.3924,16760.0
2020-12-23 13:45:00,52.42,52.43,52.4,52.4,18063.0,49.3924,49.4018,49.3735,49.3735,18063.0
2020-12-23 13:50:00,52.4,52.41,52.36,52.39,27491.0,49.3735,49.383,49.3359,49.3641,27491.0
2020-12-23 13:55:00,52.39,52.39,52.36,52.37,25572.0,49.3641,49.3641,49.3359,49.3453,25572.0
2020-12-23 14:00:00,52.38,52.41,52.28,52.28,38575.0,49.3547,49.383,49.2605,49.2605,38575.0
2020-12-23 14:05:00,52.29,52.34,52.28,52.3,22760.0,49.2699,49.317,49.2605,49.2793,22760.0
2020-12-23 14:10:00,52.3,52.36,52.27,52.32,30002.0,49.2793,49.3359,49.251,49.2982,30002.0
2020-12-23 14:15:00,52.32,52.34,52.29,52.3,18679.0,49.2982,49.317,49.2699,49.2793,18679.0
2020-12-23 14:20:00,52.3,52.3,52.24,52.26,18766.0,49.2793,49.2793,49.2228,49.2416,18766.0
2020-12-23 14:25:00,52.26,52.27,52.22,52.22,10137.0,49.2416,49.251,49.2039,49.2039,10137.0
2020-12-23 14:30:00,52.23,52.26,52.22,52.23,14625.0,49.2134,49.2416,49.2039,49.2134,14625.0
2020-12-23 14:35:00,52.23,52.27,52.21,52.22,26246.0,49.2134,49.251,49.1945,49.2039,26246.0
2020-12-23 14:40:00,52.22,52.26,52.2,52.23,22772.0,49.2039,49.2416,49.1851,49.2134,22772.0
2020-12-23 14:45:00,52.23,52.24,52.19,52.19,18645.0,49.2134,49.2228,49.1757,49.1757,18645.0
2020-12-23 14:50:00,52.19,52.2,52.13,52.13,39792.0,49.1757,49.1851,49.1191,49.1191,39792.0
2020-12-23 14:55:00,52.13,52.18,52.11,52.14,15151.0,49.1191,49.1662,49.1003,49.1286,15151.0
2020-12-23 15:00:00,52.15,52.16,52.11,52.13,25205.0,49.138,49.1474,49.1003,49.1191,25205.0
2020-12-23 15:05:00,52.14,52.17,52.13,52.15,14789.0,49.1286,49.1568,49.1191,49.138,14789.0
2020-12-23 15:10:00,52.15,52.19,52.14,52.15,20196.0,49.138,49.1757,49.1286,49.138,20196.0
2020-12-23 15:15:00,52.15,52.19,52.15,52.18,21819.0,49.138,49.1757,49.138,49.1662,21819.0
2020-12-23 15:20:00,52.18,52.18,52.12,52.15,26743.0,49.1662,49.1662,49.1097,49.138,26743.0
2020-12-23 15:25:00,52.14,52.18,52.13,52.15,29653.0,49.1286,49.1662,49.1191,49.138,29653.0
2020-12-23 15:30:00,52.14,52.23,52.14,52.23,61933.0,49.1286,49.2134,49.1286,49.2134,61933.0
2020-12-23 15:35:00,52.23,52.31,52.22,52.29,55136.0,49.2134,49.2887,49.2039,49.2699,55136.0
2020-12-23 15:40:00,52.29,52.42,52.27,52.42,96971.0,49.2699,49.3924,49.251,49.3924,96971.0
2020-12-23 15:45:00,52.4,52.49,52.38,52.47,91066.0,49.3735,49.4583,49.3547,49.4395,91066.0
2020-12-23 15:50:00,52.47,52.47,52.32,52.4,170395.0,49.4395,49.4395,49.2982,49.3735,170395.0
2020-12-23 15:55:00,52.4,52.47,52.32,52.36,344411.0,49.3735,49.4395,49.2982,49.3359,344411.0
2020-12-24 09:30:00,52.38,52.38,52.09,52.22,70160.0,49.3547,49.3547,49.0814,49.2039,70160.0
2020-12-24 09:35:00,52.2,52.21,52.02,52.02,31331.0,49.1851,49.1945,49.0155,49.0155,31331.0
2020-12-24 09:40:00,52.04,52.1,52.0,52.09,48996.0,49.0343,49.0909,48.9966,49.0814,48996.0
2020-12-24 09:45:00,52.08,52.1,51.98,52.02,30291.0,49.072,49.0909,48.9778,49.0155,30291.0
2020-12-24 09:50:00,52.0,52.09,51.95,52.04,36069.0,48.9966,49.0814,48.9495,49.0343,36069.0
2020-12-24 09:55:00,52.04,52.23,52.01,52.21,26902.0,49.0343,49.2134,49.0061,49.1945,26902.0
2020-12-24 10:00:00,52.22,52.25,52.0,52.01,35520.0,49.2039,49.2322,48.9966,49.0061,35520.0
2020-12-24 10:05:00,52.02,52.03,51.92,51.93,33647.0,49.0155,49.0249,48.9213,48.9307,33647.0
2020-12-24 10:10:00,51.93,52.07,51.92,52.07,29584.0,48.9307,49.0626,48.9213,49.0626,29584.0
2020-12-24 10:15:00,52.06,52.08,51.99,52.05,30661.0,49.0532,49.072,48.9872,49.0438,30661.0
2020-12-24 10:20:00,52.06,52.09,51.99,52.0,25126.0,49.0532,49.0814,48.9872,48.9966,25126.0
2020-12-24 10:25:00,52.0,52.04,51.94,52.02,22889.0,48.9966,49.0343,48.9401,49.0155,22889.0
2020-12-24 10:30:00,52.04,52.1,51.99,52.04,78774.0,49.0343,49.0909,48.9872,49.0343,78774.0
2020-12-24 10:35:00,52.03,52.08,52.01,52.04,24029.0,49.0249,49.072,49.0061,49.0343,24029.0
2020-12-24 10:40:00,52.03,52.1,52.03,52.03,32260.0,49.0249,49.0909,49.0249,49.0249,32260.0
2020-12-24 10:45:00,52.03,52.05,52.0,52.0,34552.0,49.0249,49.0438,48.9966,48.9966,34552.0
2020-12-24 10:50:00,52.01,52.04,51.95,52.03,33912.0,49.0061,49.0343,48.9495,49.0249,33912.0
2020-12-24 10:55:00,52.02,52.17,52.01,52.15,17704.0,49.0155,49.1568,49.0061,49.138,17704.0
2020-12-24 11:00:00,52.15,52.15,52.1,52.11,37606.0,49.138,49.138,49.0909,49.1003,37606.0
2020-12-24 11:05:00,52.12,52.15,52.11,52.13,12346.0,49.1097,49.138,49.1003,49.1191,12346.0
2020-12-24 11:10:00,52.13,52.17,52.12,52.14,31542.0,49.1191,49.1568,49.1097,49.1286,31542.0
2020-12-24 11:15:00,52.14,52.14,52.02,52.02,14509.0,49.1286,49.1286,49.0155,49.0155,14509.0
2020-12-24 11:20:00,52.04,52.07,52.02,52.04,10542.0,49.0343,49.0626,49.0155,49.0343,10542.0
2020-12-24 11:25:00,52.03,52.04,51.95,51.96,16617.0,49.0249,49.0343,48.9495,48.959,16617.0
2020-12-24 11:30:00,51.95,51.97,51.9,51.93,24217.0,48.9495,48.9684,48.9024,48.9307,24217.0
2020-12-24 11:35:00,51.95,51.98,51.93,51.93,9892.0,48.9495,48.9778,48.9307,48.9307,9892.0
2020-12-24 11:40:00,51.93,51.98,51.93,51.97,16202.0,48.9307,48.9778,48.9307,48.9684,16202.0
2020-12-24 11:45:00,51.97,51.98,51.93,51.94,10757.0,48.9684,48.9778,48.9307,48.9401,10757.0
2020-12-24 11:50:00,51.94,51.97,51.92,51.94,25144.0,48.9401,48.9684,48.9213,48.9401,25144.0
2020-12-24 11:55:00,51.95,51.97,51.89,51.97,23385.0,48.9495,48.9684,48.893,48.9684,23385.0
2020-12-24 12:00:00,51.96,51.96,51.84,51.84,12713.0,48.959,48.959,48.8459,48.8459,12713.0
2020-12-24 12:05:00,51.84,51.9,51.84,51.87,25459.0,48.8459,48.9024,48.8459,48.8742,25459.0
2020-12-24 12:10:00,51.88,51.97,51.88,51.97,11126.0,48.8836,48.9684,48.8836,48.9684,11126.0
2020-12-24 12:15:00,51.97,51.97,51.93,51.94,9094.0,48.9684,48.9684,48.9307,48.9401,9094.0
2020-12-24 12:20:00,51.95,51.97,51.93,51.97,11551.0,48.9495,48.9684,48.9307,48.9684,11551.0
2020-12-24 12:25:00,51.97,52.04,51.96,52.04,20072.0,48.9684,49.0343,48.959,49.0343,20072.0
2020-12-24 12:30:00,52.04,52.14,52.04,52.13,28051.0,49.0343,49.1286,49.0343,49.1191,28051.0
2020-12-24 12:35:00,52.13,52.13,52.05,52.06,25270.0,49.1191,49.1191,49.0438,49.0532,25270.0
2020-12-24 12:40:00,52.05,52.06,51.98,52.01,30414.0,49.0438,49.0532,48.9778,49.0061,30414.0
2020-12-24 12:45:00,52.01,52.09,51.99,52.08,33182.0,49.0061,49.0814,48.9872,49.072,33182.0
2020-12-24 12:50:00,52.08,52.13,52.06,52.07,28386.0,49.072,49.1191,49.0532,49.0626,28386.0
2020-12-24 12:55:00,52.06,52.13,52.02,52.08,66365.0,49.0532,49.1191,49.0155,49.072,66365.0
2020-12-28 09:30:00,52.62,52.75,52.5,52.58,58413.0,49.5808,49.7033,49.4678,49.5431,58413.0
2020-12-28 09:35:00,52.5,52.52,52.33,52.33,26963.0,49.4678,49.4866,49.3076,49.3076,26963.0
2020-12-28 09:40:00,52.33,52.47,52.28,52.44,57880.0,49.3076,49.4395,49.2605,49.4112,57880.0
2020-12-28 09:45:00,52.43,52.5,52.37,52.41,27378.0,49.4018,49.4678,49.3453,49.383,27378.0
2020-12-28 09:50:00,52.41,52.48,52.37,52.45,36536.0,49.383,49.4489,49.3453,49.4207,36536.0
2020-12-28 09:55:00,52.45,52.48,52.39,52.45,27966.0,49.4207,49.4489,49.3641,49.4207,27966.0
2020-12-28 10:00:00,52.44,52.48,52.39,52.45,22663.0,49.4112,49.4489,49.3641,49.4207,22663.0
2020-12-28 10:05:00,52.44,52.45,52.32,52.4,27550.0,49.4112,49.4207,49.2982,49.3735,27550.0
2020-12-28 10:10:00,52.41,52.48,52.38,52.48,67289.0,49.383,49.4489,49.3547,49.4489,67289.0
2020-12-28 10:15:00,52.48,52.57,52.47,52.53,63922.0,49.4489,49.5337,49.4395,49.496,63922.0
2020-12-28 10:20:00,52.54,52.57,52.46,52.55,54547.0,49.5055,49.5337,49.4301,49.5149,54547.0
2020-12-28 10:25:00,52.56,52.57,52.45,52.54,42770.0,49.5243,49.5337,49.4207,49.5055,42770.0
2020-12-28 10:30:00,52.54,52.58,52.49,52.51,49773.0,49.5055,49.5431,49.4583,49.4772,49773.0
2020-12-28 10:35:00,52.52,52.52,52.4,52.43,21873.0,49.4866,49.4866,49.3735,49.4018,21873.0
2020-12-28 10:40:00,52.43,52.5,52.42,52.49,23623.0,49.4018,49.4678,49.3924,49.4583,23623.0
2020-12-28 10:45:00,52.49,52.51,52.36,52.4,25175.0,49.4583,49.4772,49.3359,49.3735,25175.0
2020-12-28 10:50:00,52.4,52.49,52.37,52.48,19949.0,49.3735,49.4583,49.3453,49.4489,19949.0
2020-12-28 10:55:00,52.49,52.56,52.49,52.53,8863.0,49.4583,49.5243,49.4583,49.496,8863.0
2020-12-28 11:00:00,52.54,52.55,52.43,52.48,21640.0,49.5055,49.5149,49.4018,49.4489,21640.0
2020-12-28 11:05:00,52.47,52.5,52.45,52.47,17423.0,49.4395,49.4678,49.4207,49.4395,17423.0
2020-12-28 11:10:00,52.46,52.5,52.39,52.49,25755.0,49.4301,49.4678,49.3641,49.4583,25755.0
2020-12-28 11:15:00,52.48,52.5,52.44,52.48,25801.0,49.4489,49.4678,49.4112,49.4489,25801.0
2020-12-28 11:20:00,52.48,52.51,52.47,52.49,16200.0,49.4489,49.4772,49.4395,49.4583,16200.0
2020-12-28 11:25:00,52.48,52.49,52.43,52.46,10636.0,49.4489,49.4583,49.4018,49.4301,10636.0
2020-12-28 11:30:00,52.47,52.48,52.38,52.4,17309.0,49.4395,49.4489,49.3547,49.3735,17309.0
2020-12-28 11:35:00,52.4,52.49,52.4,52.47,9887.0,49.3735,49.4583,49.3735,49.4395,9887.0
2020-12-28 11:40:00,52.47,52.5,52.45,52.46,19327.0,49.4395,49.4678,49.4207,49.4301,19327.0
2020-12-28 11:45:00,52.47,52.5,52.42,52.48,20621.0,49.4395,49.4678,49.3924,49.4489,20621.0
2020-12-28 11:50:00,52.48,52.5,52.39,52.44,20673.0,49.4489,49.4678,49.3641,49.4112,20673.0
2020-12-28 11:55:00,52.44,52.45,52.41,52.41,18631.0,49.4112,49.4207,49.383,49.383,18631.0
2020-12-28 12:00:00,52.4,52.45,52.39,52.44,28123.0,49.3735,49.4207,49.3641,49.4112,28123.0
2020-12-28 12:05:00,52.44,52.49,52.44,52.48,17819.0,49.4112,49.4583,49.4112,49.4489,17819.0
2020-12-28 12:10:00,52.47,52.51,52.46,52.51,21469.0,49.4395,49.4772,49.4301,49.4772,21469.0
2020-12-28 12:15:00,52.51,52.51,52.45,52.49,9103.0,49.4772,49.4772,49.4207,49.4583,9103.0
2020-12-28 12:20:00,52.48,52.51,52.46,52.46,45096.0,49.4489,49.4772,49.4301,49.4301,45096.0
2020-12-28 12:25:00,52.47,52.52,52.47,52.52,13388.0,49.4395,49.4866,49.4395,49.4866,13388.0
2020-12-28 12:30:00,52.52,52.53,52.5,52.53,22106.0,49.4866,49.496,49.4678,49.496,22106.0
2020-12-28 12:35:00,52.53,52.53,52.5,52.53,18588.0,49.496,49.496,49.4678,49.496,18588.0
2020-12-28 12:40:00,52.54,52.56,52.53,52.54,36129.0,49.5055,49.5243,49.496,49.5055,36129.0
2020-12-28 12:45:00,52.54,52.55,52.49,52.53,26704.0,49.5055,49.5149,49.4583,49.496,26704.0
2020-12-28 12:50:00,52.53,52.53,52.48,52.52,24685.0,49.496,49.496,49.4489,49.4866,24685.0
2020-12-28 12:55:00,52.51,52.56,52.51,52.54,25315.0,49.4772,49.5243,49.4772,49.5055,25315.0
2020-12-28 13:00:00,52.54,52.55,52.47,52.48,15825.0,49.5055,49.5149,49.4395,49.4489,15825.0
2020-12-28 13:05:00,52.49,52.56,52.49,52.54,17233.0,49.4583,49.5243,49.4583,49.5055,17233.0
2020-12-28 13:10:00,52.53,52.55,52.52,52.54,23113.0,49.496,49.5149,49.4866,49.5055,23113.0
2020-12-28 13:15:00,52.54,52.54,52.5,52.5,15236.0,49.5055,49.5055,49.4678,49.4678,15236.0
2020-12-28 13:20:00,52.51,52.53,52.49,52.49,10897.0,49.4772,49.496,49.4583,49.4583,10897.0
2020-12-28 13:25:00,52.5,52.51,52.47,52.48,10276.0,49.4678,49.4772,49.4395,49.4489,10276.0
2020-12-28 13:30:00,52.49,52.5,52.44,52.44,13296.0,49.4583,49.4678,49.4112,49.4112,13296.0
2020-12-28 13:35:00,52.45,52.47,52.4,52.45,19083.0,49.4207,49.4395,49.3735,49.4207,19083.0
2020-12-28 13:40:00,52.45,52.45,52.41,52.41,13999.0,49.4207,49.4207,49.383,49.383,13999.0
2020-12-28 13:45:00,52.42,52.45,52.4,52.43,17659.0,49.3924,49.4207,49.3735,49.4018,17659.0
2020-12-28 13:50:00,52.44,52.46,52.42,52.46,12348.0,49.4112,49.4301,49.3924,49.4301,12348.0
2020-12-28 13:55:00,52.46,52.5,52.46,52.49,9447.0,49.4301,49.4678,49.4301,49.4583,9447.0
2020-12-28 14:00:00,52.49,52.51,52.47,52.51,41230.0,49.4583,49.4772,49.4395,49.4772,41230.0
2020-12-28 14:05:00,52.51,52.55,52.5,52.55,31972.0,49.4772,49.5149,49.4678,49.5149,31972.0
2020-12-28 14:10:00,52.55,52.65,52.55,52.64,21658.0,49.5149,49.6091,49.5149,49.5997,21658.0
2020-12-28 14:15:00,52.63,52.63,52.59,52.6,29154.0,49.5903,49.5903,49.5526,49.562,29154.0
2020-12-28 14:20:00,52.6,52.65,52.55,52.64,48853.0,49.562,49.6091,49.5149,49.5997,48853.0
2020-12-28 14:25:00,52.63,52.64,52.57,52.57,12225.0,49.5903,49.5997,49.5337,49.5337,12225.0
2020-12-28 14:30:00,52.58,52.6,52.55,52.6,17254.0,49.5431,49.562,49.5149,49.562,17254.0
2020-12-28 14:35:00,52.59,52.64,52.59,52.63,36030.0,49.5526,49.5997,49.5526,49.5903,36030.0
2020-12-28 14:40:00,52.63,52.65,52.6,52.65,20760.0,49.5903,49.6091,49.562,49.6091,20760.0
2020-12-28 14:45:00,52.65,52.65,52.62,52.62,14214.0,49.6091,49.6091,49.5808,49.5808,14214.0
2020-12-28 14:50:00,52.62,52.65,52.61,52.62,19049.0,49.5808,49.6091,49.5714,49.5808,19049.0
2020-12-28 14:55:00,52.63,52.65,52.59,52.6,22962.0,49.5903,49.6091,49.5526,49.562,22962.0
2020-12-28 15:00:00,52.59,52.6,52.54,52.59,21693.0,49.5526,49.562,49.5055,49.5526,21693.0
2020-12-28 15:05:00,52.6,52.65,52.53,52.58,90761.0,49.562,49.6091,49.496,49.5431,90761.0
2020-12-28 15:10:00,52.58,52.61,52.57,52.61,21587.0,49.5431,49.5714,49.5337,49.5714,21587.0
2020-12-28 15:15:00,52.62,52.69,52.61,52.68,49382.0,49.5808,49.6468,49.5714,49.6374,49382.0
2020-12-28 15:20:00,52.67,52.71,52.67,52.68,56562.0,49.6279,49.6656,49.6279,49.6374,56562.0
2020-12-28 15:25:00,52.68,52.75,52.67,52.71,79150.0,49.6374,49.7033,49.6279,49.6656,79150.0
2020-12-28 15:30:00,52.71,52.75,52.67,52.68,90449.0,49.6656,49.7033,49.6279,49.6374,90449.0
2020-12-28 15:35:00,52.67,52.73,52.67,52.7,62000.0,49.6279,49.6845,49.6279,49.6562,62000.0
2020-12-28 15:40:00,52.69,52.75,52.67,52.73,86572.0,49.6468,49.7033,49.6279,49.6845,86572.0
2020-12-28 15:45:00,52.73,52.76,52.71,52.73,111275.0,49.6845,49.7127,49.6656,49.6845,111275.0
2020-12-28 15:50:00,52.73,52.84,52.67,52.83,179749.0,49.6845,49.7881,49.6279,49.7787,179749.0
2020-12-28 15:55:00,52.84,52.97,52.81,52.94,498878.0,49.7881,49.9106,49.7599,49.8824,498878.0
2020-12-29 09:30:00,52.99,53.18,52.84,53.17,139389.0,49.9295,50.1085,49.7881,50.0991,139389.0
2020-12-29 09:35:00,53.16,53.17,52.96,53.06,50158.0,50.0896,50.0991,49.9012,49.9954,50158.0
2020-12-29 09:40:00,53.05,53.2,53.03,53.18,43998.0,49.986,50.1273,49.9672,50.1085,43998.0
2020-12-29 09:45:00,53.19,53.33,53.15,53.25,67583.0,50.1179,50.2498,50.0802,50.1744,67583.0
2020-12-29 09:50:00,53.25,53.31,52.98,53.07,51075.0,50.1744,50.231,49.92,50.0048,51075.0
2020-12-29 09:55:00,53.07,53.1,52.89,52.92,42209.0,50.0048,50.0331,49.8352,49.8635,42209.0
2020-12-29 10:00:00,52.94,53.2,52.94,53.18,53546.0,49.8824,50.1273,49.8824,50.1085,53546.0
2020-12-29 10:05:00,53.18,53.18,53.04,53.04,35924.0,50.1085,50.1085,49.9766,49.9766,35924.0
2020-12-29 10:10:00,53.05,53.09,52.9,52.94,34982.0,49.986,50.0237,49.8447,49.8824,34982.0
2020-12-29 10:15:00,52.95,52.97,52.87,52.88,40452.0,49.8918,49.9106,49.8164,49.8258,40452.0
2020-12-29 10:20:00,52.88,53.05,52.88,53.04,37425.0,49.8258,49.986,49.8258,49.9766,37425.0
2020-12-29 10:25:00,53.04,53.07,52.88,52.92,40298.0,49.9766,50.0048,49.8258,49.8635,40298.0
2020-12-29 10:30:00,52.92,52.98,52.85,52.97,55281.0,49.8635,49.92,49.7975,49.9106,55281.0
2020-12-29 10:35:00,52.98,53.1,52.97,53.05,29265.0,49.92,50.0331,49.9106,49.986,29265.0
2020-12-29 10:40:00,53.05,53.19,53.05,53.14,34036.0,49.986,50.1179,49.986,50.0708,34036.0
2020-12-29 10:45:00,53.15,53.16,52.96,52.96,21258.0,50.0802,50.0896,49.9012,49.9012,21258.0
2020-12-29 10:50:00,52.95,52.95,52.81,52.82,22776.0,49.8918,49.8918,49.7599,49.7693,22776.0
2020-12-29 10:55:00,52.82,52.93,52.82,52.91,30267.0,49.7693,49.8729,49.7693,49.8541,30267.0
2020-12-29 11:00:00,52.91,52.93,52.72,52.73,20338.0,49.8541,49.8729,49.6751,49.6845,20338.0
2020-12-29 11:05:00,52.73,52.78,52.72,52.76,20273.0,49.6845,49.7316,49.6751,49.7127,20273.0
2020-12-29 11:10:00,52.77,52.79,52.71,52.77,22194.0,49.7222,49.741,49.6656,49.7222,22194.0
2020-12-29 11:15:00,52.75,52.78,52.71,52.77,20140.0,49.7033,49.7316,49.6656,49.7222,20140.0
2020-12-29 11:20:00,52.77,52.85,52.75,52.83,20149.0,49.7222,49.7975,49.7033,49.7787,20149.0
2020-12-29 11:25:00,52.84,52.85,52.78,52.82,11139.0,49.7881,49.7975,49.7316,49.7693,11139.0
2020-12-29 11:30:00,52.81,52.83,52.78,52.8,10826.0,49.7599,49.7787,49.7316,49.7504,10826.0
2020-12-29 11:35:00,52.79,52.84,52.76,52.82,14699.0,49.741,49.7881,49.7127,49.7693,14699.0
2020-12-29 11:40:00,52.82,52.86,52.79,52.84,20367.0,49.7693,49.807,49.741,49.7881,20367.0
2020-12-29 11:45:00,52.84,52.94,52.83,52.9,15051.0,49.7881,49.8824,49.7787,49.8447,15051.0
2020-12-29 11:50:00,52.9,52.94,52.87,52.89,14659.0,49.8447,49.8824,49.8164,49.8352,14659.0
2020-12-29 11:55:00,52.89,53.0,52.89,52.98,18202.0,49.8352,49.9389,49.8352,49.92,18202.0
2020-12-29 12:00:00,52.98,53.0,52.96,52.99,20521.0,49.92,49.9389,49.9012,49.9295,20521.0
2020-12-29 12:05:00,52.99,53.0,52.96,52.98,15024.0,49.9295,49.9389,49.9012,49.92,15024.0
2020-12-29 12:10:00,52.96,52.96,52.87,52.9,18133.0,49.9012,49.9012,49.8164,49.8447,18133.0
2020-12-29 12:15:00,52.9,52.94,52.88,52.92,13198.0,49.8447,49.8824,49.8258,49.8635,13198.0
2020-12-29 12:20:00,52.93,52.93,52.85,52.88,24967.0,49.8729,49.8729,49.7975,49.8258,24967.0
2020-12-29 12:25:00,52.89,52.94,52.83,52.83,14367.0,49.8352,49.8824,49.7787,49.7787,14367.0
2020-12-29 12:30:00,52.83,52.85,52.79,52.8,15080.0,49.7787,49.7975,49.741,49.7504,15080.0
2020-12-29 12:35:00,52.81,52.82,52.74,52.74,9629.0,49.7599,49.7693,49.6939,49.6939,9629.0
2020-12-29 12:40:00,52.76,52.81,52.74,52.8,13377.0,49.7127,49.7599,49.6939,49.7504,13377.0
2020-12-29 12:45:00,52.8,52.8,52.74,52.78,22016.0,49.7504,49.7504,49.6939,49.7316,22016.0
2020-12-29 12:50:00,52.79,52.8,52.74,52.77,16237.0,49.741,49.7504,49.6939,49.7222,16237.0
2020-12-29 12:55:00,52.77,52.84,52.75,52.83,18816.0,49.7222,49.7881,49.7033,49.7787,18816.0
2020-12-29 13:00:00,52.81,52.85,52.77,52.78,18885.0,49.7599,49.7975,49.7222,49.7316,18885.0
2020-12-29 13:05:00,52.78,52.82,52.75,52.82,19831.0,49.7316,49.7693,49.7033,49.7693,19831.0
2020-12-29 13:10:00,52.81,52.84,52.77,52.82,14169.0,49.7599,49.7881,49.7222,49.7693,14169.0
2020-12-29 13:15:00,52.81,52.85,52.81,52.82,19142.0,49.7599,49.7975,49.7599,49.7693,19142.0
2020-12-29 13:20:00,52.82,52.82,52.76,52.79,21663.0,49.7693,49.7693,49.7127,49.741,21663.0
2020-12-29 13:25:00,52.79,52.8,52.77,52.77,11360.0,49.741,49.7504,49.7222,49.7222,11360.0
2020-12-29 13:30:00,52.77,52.77,52.72,52.73,22757.0,49.7222,49.7222,49.6751,49.6845,22757.0
2020-12-29 13:35:00,52.73,52.76,52.72,52.74,19128.0,49.6845,49.7127,49.6751,49.6939,19128.0
2020-12-29 13:40:00,52.75,52.75,52.71,52.71,12773.0,49.7033,49.7033,49.6656,49.6656,12773.0
2020-12-29 13:45:00,52.72,52.78,52.71,52.78,18234.0,49.6751,49.7316,49.6656,49.7316,18234.0
2020-12-29 13:50:00,52.78,52.82,52.76,52.78,15688.0,49.7316,49.7693,49.7127,49.7316,15688.0
2020-12-29 13:55:00,52.78,52.81,52.76,52.77,23230.0,49.7316,49.7599,49.7127,49.7222,23230.0
2020-12-29 14:00:00,52.77,52.79,52.72,52.75,18265.0,49.7222,49.741,49.6751,49.7033,18265.0
2020-12-29 14:05:00,52.75,52.79,52.74,52.76,22794.0,49.7033,49.741,49.6939,49.7127,22794.0
2020-12-29 14:10:00,52.76,52.78,52.72,52.75,15416.0,49.7127,49.7316,49.6751,49.7033,15416.0
2020-12-29 14:15:00,52.74,52.75,52.71,52.74,14911.0,49.6939,49.7033,49.6656,49.6939,14911.0
2020-12-29 14:20:00,52.74,52.78,52.73,52.77,16069.0,49.6939,49.7316,49.6845,49.7222,16069.0
2020-12-29 14:25:00,52.77,52.77,52.7,52.7,15726.0,49.7222,49.7222,49.6562,49.6562,15726.0
2020-12-29 14:30:00,52.7,52.73,52.66,52.66,11857.0,49.6562,49.6845,49.6185,49.6185,11857.0
2020-12-29 14:35:00,52.66,52.72,52.63,52.68,24907.0,49.6185,49.6751,49.5903,49.6374,24907.0
2020-12-29 14:40:00,52.68,52.69,52.65,52.68,10381.0,49.6374,49.6468,49.6091,49.6374,10381.0
2020-12-29 14:45:00,52.67,52.7,52.65,52.7,21750.0,49.6279,49.6562,49.6091,49.6562,21750.0
2020-12-29 14:50:00,52.71,52.8,52.71,52.75,18292.0,49.6656,49.7504,49.6656,49.7033,18292.0
2020-12-29 14:55:00,52.75,52.77,52.72,52.72,14397.0,49.7033,49.7222,49.6751,49.6751,14397.0
2020-12-29 15:00:00,52.72,52.79,52.72,52.76,26638.0,49.6751,49.741,49.6751,49.7127,26638.0
2020-12-29 15:05:00,52.76,52.77,52.7,52.74,26658.0,49.7127,49.7222,49.6562,49.6939,26658.0
2020-12-29 15:10:00,52.74,52.77,52.73,52.76,35131.0,49.6939,49.7222,49.6845,49.7127,35131.0
2020-12-29 15:15:00,52.77,52.77,52.69,52.73,27033.0,49.7222,49.7222,49.6468,49.6845,27033.0
2020-12-29 15:20:00,52.73,52.77,52.72,52.73,33201.0,49.6845,49.7222,49.6751,49.6845,33201.0
2020-12-29 15:25:00,52.74,52.76,52.7,52.71,24851.0,49.6939,49.7127,49.6562,49.6656,24851.0
2020-12-29 15:30:00,52.72,52.75,52.7,52.72,33268.0,49.6751,49.7033,49.6562,49.6751,33268.0
2020-12-29 15:35:00,52.73,52.74,52.68,52.72,25040.0,49.6845,49.6939,49.6374,49.6751,25040.0
2020-12-29 15:40:00,52.73,52.77,52.72,52.74,36412.0,49.6845,49.7222,49.6751,49.6939,36412.0
2020-12-29 15:45:00,52.73,52.75,52.68,52.72,56109.0,49.6845,49.7033,49.6374,49.6751,56109.0
2020-12-29 15:50:00,52.71,52.73,52.59,52.62,83607.0,49.6656,49.6845,49.5526,49.5808,83607.0
2020-12-29 15:55:00,52.61,52.63,52.52,52.54,262952.0,49.5714,49.5903,49.4866,49.5055,262952.0
2020-12-30 09:30:00,52.5,52.72,52.45,52.61,100418.0,49.4678,49.6751,49.4207,49.5714,100418.0
2020-12-30 09:35:00,52.61,52.92,52.56,52.86,62120.0,49.5714,49.8635,49.5243,49.807,62120.0
2020-12-30 09:40:00,52.86,52.88,52.81,52.84,16338.0,49.807,49.8258,49.7599,49.7881,16338.0
2020-12-30 09:45:00,52.84,52.89,52.73,52.8,170841.0,49.7881,49.8352,49.6845,49.7504,170841.0
2020-12-30 09:50:00,52.78,52.9,52.71,52.82,39426.0,49.7316,49.8447,49.6656,49.7693,39426.0
2020-12-30 09:55:00,52.82,52.93,52.79,52.93,23338.0,49.7693,49.8729,49.741,49.8729,23338.0
2020-12-30 10:00:00,52.92,52.93,52.81,52.83,23858.0,49.8635,49.8729,49.7599,49.7787,23858.0
2020-12-30 10:05:00,52.82,52.83,52.71,52.76,23334.0,49.7693,49.7787,49.6656,49.7127,23334.0
2020-12-30 10:10:00,52.76,52.81,52.73,52.75,10872.0,49.7127,49.7599,49.6845,49.7033,10872.0
2020-12-30 10:15:00,52.75,52.81,52.71,52.75,12328.0,49.7033,49.7599,49.6656,49.7033,12328.0
2020-12-30 10:20:00,52.77,52.79,52.69,52.7,29077.0,49.7222,49.741,49.6468,49.6562,29077.0
2020-12-30 10:25:00,52.69,52.76,52.69,52.72,32422.0,49.6468,49.7127,49.6468,49.6751,32422.0
2020-12-30 10:30:00,52.72,52.8,52.72,52.8,37640.0,49.6751,49.7504,49.6751,49.7504,37640.0
2020-12-30 10:35:00,52.81,52.82,52.64,52.69,38386.0,49.7599,49.7693,49.5997,49.6468,38386.0
2020-12-30 10:40:00,52.7,52.76,52.7,52.74,21170.0,49.6562,49.7127,49.6562,49.6939,21170.0
2020-12-30 10:45:00,52.74,52.76,52.7,52.73,24235.0,49.6939,49.7127,49.6562,49.6845,24235.0
2020-12-30 10:50:00,52.72,52.72,52.6,52.68,80575.0,49.6751,49.6751,49.562,49.6374,80575.0
2020-12-30 10:55:00,52.68,52.73,52.65,52.72,15606.0,49.6374,49.6845,49.6091,49.6751,15606.0
2020-12-30 11:00:00,52.69,52.77,52.69,52.72,34524.0,49.6468,49.7222,49.6468,49.6751,34524.0
2020-12-30 11:05:00,52.71,52.73,52.65,52.66,19347.0,49.6656,49.6845,49.6091,49.6185,19347.0
2020-12-30 11:10:00,52.66,52.7,52.65,52.7,23459.0,49.6185,49.6562,49.6091,49.6562,23459.0
2020-12-30 11:15:00,52.7,52.7,52.64,52.69,14548.0,49.6562,49.6562,49.5997,49.6468,14548.0
2020-12-30 11:20:00,52.69,52.73,52.68,52.71,17846.0,49.6468,49.6845,49.6374,49.6656,17846.0
2020-12-30 11:25:00,52.7,52.72,52.5,52.52,36945.0,49.6562,49.6751,49.4678,49.4866,36945.0
2020-12-30 11:30:00,52.52,52.55,52.45,52.46,15835.0,49.4866,49.5149,49.4207,49.4301,15835.0
2020-12-30 11:35:00,52.46,52.53,52.46,52.47,27202.0,49.4301,49.496,49.4301,49.4395,27202.0
2020-12-30 11:40:00,52.46,52.52,52.42,52.48,31446.0,49.4301,49.4866,49.3924,49.4489,31446.0
2020-12-30 11:45:00,52.47,52.53,52.45,52.46,28932.0,49.4395,49.496,49.4207,49.4301,28932.0
2020-12-30 11:50:00,52.47,52.49,52.43,52.48,29254.0,49.4395,49.4583,49.4018,49.4489,29254.0
2020-12-30 11:55:00,52.47,52.51,52.46,52.47,23484.0,49.4395,49.4772,49.4301,49.4395,23484.0
2020-12-30 12:00:00,52.47,52.49,52.4,52.49,34225.0,49.4395,49.4583,49.3735,49.4583,34225.0
2020-12-30 12:05:00,52.48,52.51,52.44,52.44,24418.0,49.4489,49.4772,49.4112,49.4112,24418.0
2020-12-30 12:10:00,52.43,52.52,52.43,52.46,22091.0,49.4018,49.4866,49.4018,49.4301,22091.0
2020-12-30 12:15:00,52.47,52.5,52.44,52.44,31404.0,49.4395,49.4678,49.4112,49.4112,31404.0
2020-12-30 12:20:00,52.44,52.47,52.42,52.45,65031.0,49.4112,49.4395,49.3924,49.4207,65031.0
2020-12-30 12:25:00,52.45,52.55,52.44,52.48,46331.0,49.4207,49.5149,49.4112,49.4489,46331.0
2020-12-30 12:30:00,52.47,52.53,52.46,52.51,38971.0,49.4395,49.496,49.4301,49.4772,38971.0
2020-12-30 12:35:00,52.5,52.57,52.48,52.51,39212.0,49.4678,49.5337,49.4489,49.4772,39212.0
2020-12-30 12:40:00,52.51,52.55,52.47,52.52,37288.0,49.4772,49.5149,49.4395,49.4866,37288.0
2020-12-30 12:45:00,52.52,52.58,52.52,52.54,42449.0,49.4866,49.5431,49.4866,49.5055,42449.0
2020-12-30 12:50:00,52.55,52.56,52.52,52.53,18653.0,49.5149,49.5243,49.4866,49.496,18653.0
2020-12-30 12:55:00,52.53,52.58,52.53,52.54,17493.0,49.496,49.5431,49.496,49.5055,17493.0
2020-12-30 13:00:00,52.55,52.56,52.54,52.55,6941.0,49.5149,49.5243,49.5055,49.5149,6941.0
2020-12-30 13:05:00,52.56,52.62,52.56,52.58,20929.0,49.5243,49.5808,49.5243,49.5431,20929.0
2020-12-30 13:10:00,52.59,52.61,52.58,52.59,11095.0,49.5526,49.5714,49.5431,49.5526,11095.0
2020-12-30 13:15:00,52.58,52.61,52.58,52.59,12693.0,49.5431,49.5714,49.5431,49.5526,12693.0
2020-12-30 13:20:00,52.59,52.61,52.54,52.59,15002.0,49.5526,49.5714,49.5055,49.5526,15002.0
2020-12-30 13:25:00,52.59,52.6,52.53,52.54,12290.0,49.5526,49.562,49.496,49.5055,12290.0
2020-12-30 13:30:00,52.54,52.55,52.48,52.49,15513.0,49.5055,49.5149,49.4489,49.4583,15513.0
2020-12-30 13:35:00,52.48,52.54,52.48,52.48,11010.0,49.4489,49.5055,49.4489,49.4489,11010.0
2020-12-30 13:40:00,52.48,52.51,52.46,52.51,18896.0,49.4489,49.4772,49.4301,49.4772,18896.0
2020-12-30 13:45:00,52.51,52.52,52.49,52.49,11267.0,49.4772,49.4866,49.4583,49.4583,11267.0
2020-12-30 13:50:00,52.5,52.51,52.47,52.48,9728.0,49.4678,49.4772,49.4395,49.4489,9728.0
2020-12-30 13:55:00,52.48,52.54,52.47,52.52,19080.0,49.4489,49.5055,49.4395,49.4866,19080.0
2020-12-30 14:00:00,52.51,52.6,52.51,52.6,40202.0,49.4772,49.562,49.4772,49.562,40202.0
2020-12-30 14:05:00,52.6,52.63,52.54,52.55,31139.0,49.562,49.5903,49.5055,49.5149,31139.0
2020-12-30 14:10:00,52.55,52.57,52.51,52.52,13162.0,49.5149,49.5337,49.4772,49.4866,13162.0
2020-12-30 14:15:00,52.51,52.52,52.46,52.51,19357.0,49.4772,49.4866,49.4301,49.4772,19357.0
2020-12-30 14:20:00,52.5,52.5,52.46,52.47,23260.0,49.4678,49.4678,49.4301,49.4395,23260.0
2020-12-30 14:25:00,52.48,52.49,52.44,52.46,26711.0,49.4489,49.4583,49.4112,49.4301,26711.0
2020-12-30 14:30:00,52.45,52.48,52.43,52.47,26411.0,49.4207,49.4489,49.4018,49.4395,26411.0
2020-12-30 14:35:00,52.47,52.47,52.42,52.44,22246.0,49.4395,49.4395,49.3924,49.4112,22246.0
2020-12-30 14:40:00,52.42,52.52,52.42,52.48,48281.0,49.3924,49.4866,49.3924,49.4489,48281.0
2020-12-30 14:45:00,52.48,52.49,52.46,52.47,25808.0,49.4489,49.4583,49.4301,49.4395,25808.0
2020-12-30 14:50:00,52.47,52.47,52.4,52.41,22628.0,49.4395,49.4395,49.3735,49.383,22628.0
2020-12-30 14:55:00,52.4,52.41,52.38,52.41,21935.0,49.3735,49.383,49.3547,49.383,21935.0
2020-12-30 15:00:00,52.4,52.43,52.37,52.39,29738.0,49.3735,49.4018,49.3453,49.3641,29738.0
2020-12-30 15:05:00,52.4,52.41,52.35,52.38,51426.0,49.3735,49.383,49.3264,49.3547,51426.0
2020-12-30 15:10:00,52.38,52.43,52.37,52.39,37904.0,49.3547,49.4018,49.3453,49.3641,37904.0
2020-12-30 15:15:00,52.38,52.39,52.35,52.36,19941.0,49.3547,49.3641,49.3264,49.3359,19941.0
2020-12-30 15:20:00,52.36,52.42,52.35,52.38,40008.0,49.3359,49.3924,49.3264,49.3547,40008.0
2020-12-30 15:25:00,52.38,52.44,52.37,52.44,36889.0,49.3547,49.4112,49.3453,49.4112,36889.0
2020-12-30 15:30:00,52.44,52.46,52.42,52.44,33014.0,49.4112,49.4301,49.3924,49.4112,33014.0
2020-12-30 15:35:00,52.44,52.49,52.43,52.47,29504.0,49.4112,49.4583,49.4018,49.4395,29504.0
2020-12-30 15:40:00,52.47,52.53,52.46,52.46,37226.0,49.4395,49.496,49.4301,49.4301,37226.0
2020-12-30 15:45:00,52.47,52.53,52.45,52.49,53027.0,49.4395,49.496,49.4207,49.4583,53027.0
2020-12-30 15:50:00,52.49,52.54,52.46,52.54,74888.0,49.4583,49.5055,49.4301,49.5055,74888.0
2020-12-30 15:55:00,52.53,52.54,52.37,52.41,378126.0,49.496,49.5055,49.3453,49.383,378126.0
2020-12-31 09:30:00,52.55,52.6,52.33,52.37,53640.0,49.5149,49.562,49.3076,49.3453,53640.0
2020-12-31 09:35:00,52.4,52.5,52.31,52.43,18341.0,49.3735,49.4678,49.2887,49.4018,18341.0
2020-12-31 09:40:00,52.42,52.49,52.38,52.45,22493.0,49.3924,49.4583,49.3547,49.4207,22493.0
2020-12-31 09:45:00,52.43,52.48,52.36,52.38,11769.0,49.4018,49.4489,49.3359,49.3547,11769.0
2020-12-31 09:50:00,52.37,52.38,52.26,52.38,19858.0,49.3453,49.3547,49.2416,49.3547,19858.0
2020-12-31 09:55:00,52.38,52.46,52.36,52.43,10580.0,49.3547,49.4301,49.3359,49.4018,10580.0
2020-12-31 10:00:00,52.43,52.57,52.4,52.5,23646.0,49.4018,49.5337,49.3735,49.4678,23646.0
2020-12-31 10:05:00,52.51,52.65,52.48,52.63,33386.0,49.4772,49.6091,49.4489,49.5903,33386.0
2020-12-31 10:10:00,52.65,52.66,52.54,52.56,21189.0,49.6091,49.6185,49.5055,49.5243,21189.0
2020-12-31 10:15:00,52.59,52.62,52.55,52.58,16625.0,49.5526,49.5808,49.5149,49.5431,16625.0
2020-12-31 10:20:00,52.58,52.66,52.58,52.63,18096.0,49.5431,49.6185,49.5431,49.5903,18096.0
2020-12-31 10:25:00,52.64,52.7,52.63,52.7,15098.0,49.5997,49.6562,49.5903,49.6562,15098.0
2020-12-31 10:30:00,52.69,52.75,52.69,52.71,26019.0,49.6468,49.7033,49.6468,49.6656,26019.0
2020-12-31 10:35:00,52.7,52.74,52.64,52.69,23496.0,49.6562,49.6939,49.5997,49.6468,23496.0
2020-12-31 10:40:00,52.7,52.74,52.66,52.68,16639.0,49.6562,49.6939,49.6185,49.6374,16639.0
2020-12-31 10:45:00,52.68,52.72,52.66,52.67,11132.0,49.6374,49.6751,49.6185,49.6279,11132.0
2020-12-31 10:50:00,52.66,52.68,52.63,52.68,7804.0,49.6185,49.6374,49.5903,49.6374,7804.0
2020-12-31 10:55:00,52.67,52.72,52.65,52.66,15225.0,49.6279,49.6751,49.6091,49.6185,15225.0
2020-12-31 11:00:00,52.65,52.72,52.63,52.66,29874.0,49.6091,49.6751,49.5903,49.6185,29874.0
2020-12-31 11:05:00,52.68,52.7,52.64,52.68,13201.0,49.6374,49.6562,49.5997,49.6374,13201.0
2020-12-31 11:10:00,52.67,52.68,52.58,52.64,14028.0,49.6279,49.6374,49.5431,49.5997,14028.0
2020-12-31 11:15:00,52.63,52.65,52.6,52.62,15917.0,49.5903,49.6091,49.562,49.5808,15917.0
2020-12-31 11:20:00,52.62,52.65,52.6,52.61,17866.0,49.5808,49.6091,49.562,49.5714,17866.0
2020-12-31 11:25:00,52.63,52.64,52.6,52.63,12834.0,49.5903,49.5997,49.562,49.5903,12834.0
2020-12-31 11:30:00,52.62,52.69,52.62,52.68,12094.0,49.5808,49.6468,49.5808,49.6374,12094.0
2020-12-31 11:35:00,52.68,52.73,52.68,52.71,12416.0,49.6374,49.6845,49.6374,49.6656,12416.0
2020-12-31 11:40:00,52.71,52.75,52.64,52.64,17139.0,49.6656,49.7033,49.5997,49.5997,17139.0
2020-12-31 11:45:00,52.64,52.66,52.6,52.64,42728.0,49.5997,49.6185,49.562,49.5997,42728.0
2020-12-31 11:50:00,52.64,52.68,52.61,52.61,20826.0,49.5997,49.6374,49.5714,49.5714,20826.0
2020-12-31 11:55:00,52.62,52.66,52.6,52.65,16493.0,49.5808,49.6185,49.562,49.6091,16493.0
2020-12-31 12:00:00,52.64,52.67,52.6,52.61,16863.0,49.5997,49.6279,49.562,49.5714,16863.0
2020-12-31 12:05:00,52.62,52.63,52.57,52.6,15473.0,49.5808,49.5903,49.5337,49.562,15473.0
2020-12-31 12:10:00,52.61,52.64,52.6,52.61,14265.0,49.5714,49.5997,49.562,49.5714,14265.0
2020-12-31 12:15:00,52.61,52.64,52.58,52.64,60218.0,49.5714,49.5997,49.5431,49.5997,60218.0
2020-12-31 12:20:00,52.63,52.63,52.53,52.57,35808.0,49.5903,49.5903,49.496,49.5337,35808.0
2020-12-31 12:25:00,52.57,52.62,52.55,52.61,25893.0,49.5337,49.5808,49.5149,49.5714,25893.0
2020-12-31 12:30:00,52.6,52.61,52.55,52.56,35483.0,49.562,49.5714,49.5149,49.5243,35483.0
2020-12-31 12:35:00,52.57,52.6,52.52,52.55,51329.0,49.5337,49.562,49.4866,49.5149,51329.0
2020-12-31 12:40:00,52.56,52.6,52.55,52.57,32284.0,49.5243,49.562,49.5149,49.5337,32284.0
2020-12-31 12:45:00,52.57,52.6,52.55,52.57,15790.0,49.5337,49.562,49.5149,49.5337,15790.0
2020-12-31 12:50:00,52.56,52.56,52.51,52.54,42029.0,49.5243,49.5243,49.4772,49.5055,42029.0
2020-12-31 12:55:00,52.54,52.55,52.52,52.53,23163.0,49.5055,49.5149,49.4866,49.496,23163.0
2020-12-31 13:00:00,52.53,52.54,52.51,52.54,28416.0,49.496,49.5055,49.4772,49.5055,28416.0
2020-12-31 13:05:00,52.54,52.54,52.49,52.5,15072.0,49.5055,49.5055,49.4583,49.4678,15072.0
2020-12-31 13:10:00,52.49,52.55,52.48,52.51,26636.0,49.4583,49.5149,49.4489,49.4772,26636.0
2020-12-31 13:15:00,52.52,52.53,52.49,52.53,16791.0,49.4866,49.496,49.4583,49.496,16791.0
2020-12-31 13:20:00,52.53,52.53,52.49,52.51,14792.0,49.496,49.496,49.4583,49.4772,14792.0
2020-12-31 13:25:00,52.51,52.52,52.49,52.52,18213.0,49.4772,49.4866,49.4583,49.4866,18213.0
2020-12-31 13:30:00,52.52,52.54,52.5,52.53,21080.0,49.4866,49.5055,49.4678,49.496,21080.0
2020-12-31 13:35:00,52.53,52.53,52.49,52.5,24658.0,49.496,49.496,49.4583,49.4678,24658.0
2020-12-31 13:40:00,52.5,52.5,52.45,52.47,16006.0,49.4678,49.4678,49.4207,49.4395,16006.0
2020-12-31 13:45:00,52.48,52.51,52.48,52.5,15675.0,49.4489,49.4772,49.4489,49.4678,15675.0
2020-12-31 13:50:00,52.5,52.51,52.48,52.49,18545.0,49.4678,49.4772,49.4489,49.4583,18545.0
2020-12-31 13:55:00,52.48,52.52,52.48,52.52,17931.0,49.4489,49.4866,49.4489,49.4866,17931.0
2020-12-31 14:00:00,52.52,52.52,52.47,52.49,23572.0,49.4866,49.4866,49.4395,49.4583,23572.0
2020-12-31 14:05:00,52.48,52.49,52.44,52.47,17528.0,49.4489,49.4583,49.4112,49.4395,17528.0
2020-12-31 14:10:00,52.47,52.54,52.46,52.54,28783.0,49.4395,49.5055,49.4301,49.5055,28783.0
2020-12-31 14:15:00,52.53,52.61,52.53,52.55,44542.0,49.496,49.5714,49.496,49.5149,44542.0
2020-12-31 14:20:00,52.56,52.58,52.53,52.54,35945.0,49.5243,49.5431,49.496,49.5055,35945.0
2020-12-31 14:25:00,52.54,52.55,52.5,52.52,44213.0,49.5055,49.5149,49.4678,49.4866,44213.0
2020-12-31 14:30:00,52.53,52.56,52.49,52.55,52266.0,49.496,49.5243,49.4583,49.5149,52266.0
2020-12-31 14:35:00,52.55,52.56,52.52,52.55,36209.0,49.5149,49.5243,49.4866,49.5149,36209.0
2020-12-31 14:40:00,52.55,52.6,52.53,52.58,39253.0,49.5149,49.562,49.496,49.5431,39253.0
2020-12-31 14:45:00,52.58,52.59,52.55,52.56,16711.0,49.5431,49.5526,49.5149,49.5243,16711.0
2020-12-31 14:50:00,52.56,52.62,52.55,52.6,28273.0,49.5243,49.5808,49.5149,49.562,28273.0
2020-12-31 14:55:00,52.6,52.65,52.59,52.65,15097.0,49.562,49.6091,49.5526,49.6091,15097.0
2020-12-31 15:00:00,52.65,52.72,52.64,52.71,25085.0,49.6091,49.6751,49.5997,49.6656,25085.0
2020-12-31 15:05:00,52.71,52.76,52.71,52.75,26341.0,49.6656,49.7127,49.6656,49.7033,26341.0
2020-12-31 15:10:00,52.75,52.83,52.75,52.82,24612.0,49.7033,49.7787,49.7033,49.7693,24612.0
2020-12-31 15:15:00,52.82,52.85,52.81,52.84,20897.0,49.7693,49.7975,49.7599,49.7881,20897.0
2020-12-31 15:20:00,52.85,52.89,52.81,52.87,34019.0,49.7975,49.8352,49.7599,49.8164,34019.0
2020-12-31 15:25:00,52.87,52.91,52.85,52.86,27236.0,49.8164,49.8541,49.7975,49.807,27236.0
2020-12-31 15:30:00,52.85,52.87,52.81,52.86,42590.0,49.7975,49.8164,49.7599,49.807,42590.0
2020-12-31 15:35:00,52.87,52.9,52.84,52.85,36416.0,49.8164,49.8447,49.7881,49.7975,36416.0
2020-12-31 15:40:00,52.84,52.84,52.75,52.82,58527.0,49.7881,49.7881,49.7033,49.7693,58527.0
2020-12-31 15:45:00,52.81,52.94,52.8,52.84,100985.0,49.7599,49.8824,49.7504,49.7881,100985.0
2020-12-31 15:50:00,52.83,53.05,52.83,52.99,183050.0,49.7787,49.986,49.7787,49.9295,183050.0
2020-12-31 15:55:00,52.99,53.12,52.93,53.03,358144.0,49.9295,50.052,49.8729,49.9672,358144.0
2021-01-04 09:30:00,53.22,53.46,53.13,53.44,147938.0,50.1462,50.3723,50.0614,50.3535,147938.0
2021-01-04 09:35:00,53.43,53.47,53.18,53.27,147860.0,50.3441,50.3817,50.1085,50.1933,147860.0
2021-01-04 09:40:00,53.26,53.27,53.05,53.16,76081.0,50.1839,50.1933,49.986,50.0896,76081.0
2021-01-04 09:45:00,53.19,53.24,53.08,53.12,71675.0,50.1179,50.165,50.0143,50.052,71675.0
2021-01-04 09:50:00,53.11,53.18,53.04,53.15,93445.0,50.0425,50.1085,49.9766,50.0802,93445.0
2021-01-04 09:55:00,53.15,53.19,53.07,53.19,58520.0,50.0802,50.1179,50.0048,50.1179,58520.0
2021-01-04 10:00:00,53.19,53.19,53.02,53.04,88968.0,50.1179,50.1179,49.9577,49.9766,88968.0
2021-01-04 10:05:00,53.04,53.06,52.81,52.81,45584.0,49.9766,49.9954,49.7599,49.7599,45584.0
2021-01-04 10:10:00,52.81,52.82,52.72,52.75,73513.0,49.7599,49.7693,49.6751,49.7033,73513.0
2021-01-04 10:15:00,52.74,52.77,52.69,52.72,76898.0,49.6939,49.7222,49.6468,49.6751,76898.0
2021-01-04 10:20:00,52.72,52.77,52.69,52.7,109741.0,49.6751,49.7222,49.6468,49.6562,109741.0
2021-01-04 10:25:00,52.7,52.79,52.65,52.79,56405.0,49.6562,49.741,49.6091,49.741,56405.0
2021-01-04 10:30:00,52.78,52.82,52.72,52.72,84045.0,49.7316,49.7693,49.6751,49.6751,84045.0
2021-01-04 10:35:00,52.72,52.73,52.51,52.51,78676.0,49.6751,49.6845,49.4772,49.4772,78676.0
2021-01-04 10:40:00,52.52,52.59,52.51,52.52,56434.0,49.4866,49.5526,49.4772,49.4866,56434.0
2021-01-04 10:45:00,52.52,52.56,52.41,52.53,52176.0,49.4866,49.5243,49.383,49.496,52176.0
2021-01-04 10:50:00,52.53,52.58,52.39,52.4,76681.0,49.496,49.5431,49.3641,49.3735,76681.0
2021-01-04 10:55:00,52.41,52.47,52.32,52.46,38252.0,49.383,49.4395,49.2982,49.4301,38252.0
2021-01-04 11:00:00,52.46,52.52,52.2,52.28,53210.0,49.4301,49.4866,49.1851,49.2605,53210.0
2021-01-04 11:05:00,52.29,52.34,52.05,52.05,69915.0,49.2699,49.317,49.0438,49.0438,69915.0
2021-01-04 11:10:00,52.04,52.3,51.99,52.3,65719.0,49.0343,49.2793,48.9872,49.2793,65719.0
2021-01-04 11:15:00,52.3,52.46,52.25,52.46,45540.0,49.2793,49.4301,49.2322,49.4301,45540.0
2021-01-04 11:20:00,52.44,52.48,52.35,52.36,50226.0,49.4112,49.4489,49.3264,49.3359,50226.0
2021-01-04 11:25:00,52.38,52.47,52.34,52.46,33019.0,49.3547,49.4395,49.317,49.4301,33019.0
2021-01-04 11:30:00,52.45,52.53,52.39,52.51,63494.0,49.4207,49.496,49.3641,49.4772,63494.0
2021-01-04 11:35:00,52.52,52.52,52.4,52.47,57327.0,49.4866,49.4866,49.3735,49.4395,57327.0
2021-01-04 11:40:00,52.46,52.55,52.41,52.54,43767.0,49.4301,49.5149,49.383,49.5055,43767.0
2021-01-04 11:45:00,52.54,52.54,52.43,52.47,60158.0,49.5055,49.5055,49.4018,49.4395,60158.0
2021-01-04 11:50:00,52.46,52.47,52.16,52.17,70792.0,49.4301,49.4395,49.1474,49.1568,70792.0
2021-01-04 11:55:00,52.17,52.17,52.06,52.13,36372.0,49.1568,49.1568,49.0532,49.1191,36372.0
2021-01-04 12:00:00,52.12,52.18,52.09,52.13,46623.0,49.1097,49.1662,49.0814,49.1191,46623.0
2021-01-04 12:05:00,52.14,52.25,52.1,52.16,27400.0,49.1286,49.2322,49.0909,49.1474,27400.0
2021-01-04 12:10:00,52.19,52.21,51.99,51.99,42274.0,49.1757,49.1945,48.9872,48.9872,42274.0
2021-01-04 12:15:00,51.98,52.12,51.93,52.08,35974.0,48.9778,49.1097,48.9307,49.072,35974.0
2021-01-04 12:20:00,52.08,52.13,52.05,52.06,27131.0,49.072,49.1191,49.0438,49.0532,27131.0
2021-01-04 12:25:00,52.05,52.14,52.05,52.09,17678.0,49.0438,49.1286,49.0438,49.0814,17678.0
2021-01-04 12:30:00,52.08,52.2,52.05,52.18,48612.0,49.072,49.1851,49.0438,49.1662,48612.0
2021-01-04 12:35:00,52.18,52.23,52.08,52.14,41098.0,49.1662,49.2134,49.072,49.1286,41098.0
2021-01-04 12:40:00,52.13,52.17,52.08,52.13,31567.0,49.1191,49.1568,49.072,49.1191,31567.0
2021-01-04 12:45:00,52.13,52.21,52.09,52.19,42878.0,49.1191,49.1945,49.0814,49.1757,42878.0
2021-01-04 12:50:00,52.19,52.38,52.19,52.38,54433.0,49.1757,49.3547,49.1757,49.3547,54433.0
2021-01-04 12:55:00,52.38,52.41,52.33,52.39,36613.0,49.3547,49.383,49.3076,49.3641,36613.0
2021-01-04 13:00:00,52.39,52.39,52.29,52.33,24064.0,49.3641,49.3641,49.2699,49.3076,24064.0
2021-01-04 13:05:00,52.32,52.39,52.28,52.36,25731.0,49.2982,49.3641,49.2605,49.3359,25731.0
2021-01-04 13:10:00,52.36,52.44,52.35,52.4,19983.0,49.3359,49.4112,49.3264,49.3735,19983.0
2021-01-04 13:15:00,52.41,52.49,52.4,52.46,21121.0,49.383,49.4583,49.3735,49.4301,21121.0
2021-01-04 13:20:00,52.47,52.57,52.46,52.57,22083.0,49.4395,49.5337,49.4301,49.5337,22083.0
2021-01-04 13:25:00,52.57,52.61,52.53,52.56,21190.0,49.5337,49.5714,49.496,49.5243,21190.0
2021-01-04 13:30:00,52.55,52.55,52.48,52.48,18753.0,49.5149,49.5149,49.4489,49.4489,18753.0
2021-01-04 13:35:00,52.49,52.57,52.49,52.55,27923.0,49.4583,49.5337,49.4583,49.5149,27923.0
2021-01-04 13:40:00,52.56,52.61,52.49,52.55,21691.0,49.5243,49.5714,49.4583,49.5149,21691.0
2021-01-04 13:45:00,52.55,52.55,52.51,52.54,16874.0,49.5149,49.5149,49.4772,49.5055,16874.0
2021-01-04 13:50:00,52.55,52.67,52.54,52.66,20694.0,49.5149,49.6279,49.5055,49.6185,20694.0
2021-01-04 13:55:00,52.67,52.72,52.67,52.71,29299.0,49.6279,49.6751,49.6279,49.6656,29299.0
2021-01-04 14:00:00,52.71,52.72,52.65,52.72,28403.0,49.6656,49.6751,49.6091,49.6751,28403.0
2021-01-04 14:05:00,52.72,52.72,52.58,52.58,35280.0,49.6751,49.6751,49.5431,49.5431,35280.0
2021-01-04 14:10:00,52.59,52.61,52.54,52.59,37097.0,49.5526,49.5714,49.5055,49.5526,37097.0
2021-01-04 14:15:00,52.59,52.59,52.5,52.59,46262.0,49.5526,49.5526,49.4678,49.5526,46262.0
2021-01-04 14:20:00,52.58,52.65,52.55,52.65,27407.0,49.5431,49.6091,49.5149,49.6091,27407.0
2021-01-04 14:25:00,52.65,52.65,52.53,52.55,23094.0,49.6091,49.6091,49.496,49.5149,23094.0
2021-01-04 14:30:00,52.55,52.56,52.48,52.51,52581.0,49.5149,49.5243,49.4489,49.4772,52581.0
2021-01-04 14:35:00,52.5,52.58,52.46,52.55,56644.0,49.4678,49.5431,49.4301,49.5149,56644.0
2021-01-04 14:40:00,52.55,52.6,52.51,52.55,52955.0,49.5149,49.562,49.4772,49.5149,52955.0
2021-01-04 14:45:00,52.54,52.57,52.5,52.51,47309.0,49.5055,49.5337,49.4678,49.4772,47309.0
2021-01-04 14:50:00,52.5,52.55,52.48,52.54,36806.0,49.4678,49.5149,49.4489,49.5055,36806.0
2021-01-04 14:55:00,52.54,52.76,52.53,52.73,54136.0,49.5055,49.7127,49.496,49.6845,54136.0
2021-01-04 15:00:00,52.73,52.74,52.52,52.57,77264.0,49.6845,49.6939,49.4866,49.5337,77264.0
2021-01-04 15:05:00,52.57,52.73,52.57,52.69,66416.0,49.5337,49.6845,49.5337,49.6468,66416.0
2021-01-04 15:10:00,52.7,52.77,52.68,52.77,111562.0,49.6562,49.7222,49.6374,49.7222,111562.0
2021-01-04 15:15:00,52.77,52.78,52.7,52.75,51179.0,49.7222,49.7316,49.6562,49.7033,51179.0
2021-01-04 15:20:00,52.75,52.8,52.71,52.76,65278.0,49.7033,49.7504,49.6656,49.7127,65278.0
2021-01-04 15:25:00,52.77,52.87,52.75,52.83,50627.0,49.7222,49.8164,49.7033,49.7787,50627.0
2021-01-04 15:30:00,52.84,52.95,52.77,52.9,103152.0,49.7881,49.8918,49.7222,49.8447,103152.0
2021-01-04 15:35:00,52.91,53.0,52.86,53.0,95694.0,49.8541,49.9389,49.807,49.9389,95694.0
2021-01-04 15:40:00,53.0,53.07,52.98,53.05,122771.0,49.9389,50.0048,49.92,49.986,122771.0
2021-01-04 15:45:00,53.05,53.19,53.01,53.13,157213.0,49.986,50.1179,49.9483,50.0614,157213.0
2021-01-04 15:50:00,53.14,53.16,52.99,53.02,183834.0,50.0708,50.0896,49.9295,49.9577,183834.0
2021-01-04 15:55:00,53.01,53.01,52.72,52.76,568730.0,49.9483,49.9483,49.6751,49.7127,568730.0
2021-01-05 09:30:00,51.96,52.52,51.94,52.5,148152.0,48.959,49.4866,48.9401,49.4678,148152.0
2021-01-05 09:35:00,52.46,52.89,52.45,52.86,82038.0,49.4301,49.8352,49.4207,49.807,82038.0
2021-01-05 09:40:00,52.86,52.95,52.84,52.89,58428.0,49.807,49.8918,49.7881,49.8352,58428.0
2021-01-05 09:45:00,52.88,52.95,52.77,52.79,32526.0,49.8258,49.8918,49.7222,49.741,32526.0
2021-01-05 09:50:00,52.81,52.88,52.65,52.7,143055.0,49.7599,49.8258,49.6091,49.6562,143055.0
2021-01-05 09:55:00,52.71,52.75,52.59,52.59,90356.0,49.6656,49.7033,49.5526,49.5526,90356.0
2021-01-05 10:00:00,52.67,52.94,52.61,52.82,61878.0,49.6279,49.8824,49.5714,49.7693,61878.0
2021-01-05 10:05:00,52.81,52.84,52.6,52.61,46639.0,49.7599,49.7881,49.562,49.5714,46639.0
2021-01-05 10:10:00,52.61,52.75,52.6,52.65,30575.0,49.5714,49.7033,49.562,49.6091,30575.0
2021-01-05 10:15:00,52.65,52.67,52.55,52.59,57008.0,49.6091,49.6279,49.5149,49.5526,57008.0
2021-01-05 10:20:00,52.58,52.69,52.56,52.68,42746.0,49.5431,49.6468,49.5243,49.6374,42746.0
2021-01-05 10:25:00,52.64,52.69,52.59,52.67,20229.0,49.5997,49.6468,49.5526,49.6279,20229.0
2021-01-05 10:30:00,52.66,52.66,52.5,52.54,42128.0,49.6185,49.6185,49.4678,49.5055,42128.0
2021-01-05 10:35:00,52.55,52.55,52.35,52.36,62788.0,49.5149,49.5149,49.3264,49.3359,62788.0
2021-01-05 10:40:00,52.37,52.42,52.17,52.2,97122.0,49.3453,49.3924,49.1568,49.1851,97122.0
2021-01-05 10:45:00,52.21,52.29,52.15,52.25,93789.0,49.1945,49.2699,49.138,49.2322,93789.0
2021-01-05 10:50:00,52.25,52.34,52.23,52.23,101338.0,49.2322,49.317,49.2134,49.2134,101338.0
2021-01-05 10:55:00,52.24,52.26,52.08,52.1,63908.0,49.2228,49.2416,49.072,49.0909,63908.0
2021-01-05 11:00:00,52.1,52.19,52.01,52.07,147643.0,49.0909,49.1757,49.0061,49.0626,147643.0
2021-01-05 11:05:00,52.07,52.12,52.03,52.11,57239.0,49.0626,49.1097,49.0249,49.1003,57239.0
2021-01-05 11:10:00,52.11,52.17,52.07,52.15,71642.0,49.1003,49.1568,49.0626,49.138,71642.0
2021-01-05 11:15:00,52.15,52.17,52.09,52.14,62840.0,49.138,49.1568,49.0814,49.1286,62840.0
2021-01-05 11:20:00,52.14,52.29,52.14,52.24,35421.0,49.1286,49.2699,49.1286,49.2228,35421.0
2021-01-05 11:25:00,52.24,52.33,52.22,52.28,35258.0,49.2228,49.3076,49.2039,49.2605,35258.0
2021-01-05 11:30:00,52.29,52.34,52.26,52.32,75739.0,49.2699,49.317,49.2416,49.2982,75739.0
2021-01-05 11:35:00,52.33,52.35,52.29,52.34,41272.0,49.3076,49.3264,49.2699,49.317,41272.0
2021-01-05 11:40:00,52.35,52.45,52.34,52.43,61505.0,49.3264,49.4207,49.317,49.4018,61505.0
2021-01-05 11:45:00,52.42,52.43,52.28,52.34,48369.0,49.3924,49.4018,49.2605,49.317,48369.0
2021-01-05 11:50:00,52.34,52.36,52.27,52.32,30588.0,49.317,49.3359,49.251,49.2982,30588.0
2021-01-05 11:55:00,52.31,52.45,52.31,52.39,257125.0,49.2887,49.4207,49.2887,49.3641,257125.0
2021-01-05 12:00:00,52.39,52.52,52.38,52.5,35419.0,49.3641,49.4866,49.3547,49.4678,35419.0
2021-01-05 12:05:00,52.49,52.55,52.48,52.49,35984.0,49.4583,49.5149,49.4489,49.4583,35984.0
2021-01-05 12:10:00,52.5,52.52,52.46,52.47,22407.0,49.4678,49.4866,49.4301,49.4395,22407.0
2021-01-05 12:15:00,52.46,52.53,52.42,52.47,39381.0,49.4301,49.496,49.3924,49.4395,39381.0
2021-01-05 12:20:00,52.47,52.51,52.39,52.43,25391.0,49.4395,49.4772,49.3641,49.4018,25391.0
2021-01-05 12:25:00,52.43,52.47,52.42,52.46,19558.0,49.4018,49.4395,49.3924,49.4301,19558.0
2021-01-05 12:30:00,52.46,52.53,52.45,52.53,27890.0,49.4301,49.496,49.4207,49.496,27890.0
2021-01-05 12:35:00,52.53,52.57,52.51,52.53,40519.0,49.496,49.5337,49.4772,49.496,40519.0
2021-01-05 12:40:00,52.53,52.54,52.48,52.51,12863.0,49.496,49.5055,49.4489,49.4772,12863.0
2021-01-05 12:45:00,52.5,52.53,52.48,52.48,17306.0,49.4678,49.496,49.4489,49.4489,17306.0
2021-01-05 12:50:00,52.49,52.54,52.48,52.52,190808.0,49.4583,49.5055,49.4489,49.4866,190808.0
2021-01-05 12:55:00,52.52,52.53,52.5,52.52,39841.0,49.4866,49.496,49.4678,49.4866,39841.0
2021-01-05 13:00:00,52.52,52.53,52.47,52.49,42567.0,49.4866,49.496,49.4395,49.4583,42567.0
2021-01-05 13:05:00,52.5,52.51,52.47,52.51,30986.0,49.4678,49.4772,49.4395,49.4772,30986.0
2021-01-05 13:10:00,52.53,52.56,52.49,52.51,88521.0,49.496,49.5243,49.4583,49.4772,88521.0
2021-01-05 13:15:00,52.51,52.52,52.44,52.48,47946.0,49.4772,49.4866,49.4112,49.4489,47946.0
2021-01-05 13:20:00,52.47,52.5,52.45,52.47,23606.0,49.4395,49.4678,49.4207,49.4395,23606.0
2021-01-05 13:25:00,52.47,52.5,52.45,52.46,27893.0,49.4395,49.4678,49.4207,49.4301,27893.0
2021-01-05 13:30:00,52.46,52.46,52.42,52.42,26457.0,49.4301,49.4301,49.3924,49.3924,26457.0
2021-01-05 13:35:00,52.42,52.46,52.36,52.37,52422.0,49.3924,49.4301,49.3359,49.3453,52422.0
2021-01-05 13:40:00,52.38,52.43,52.31,52.33,51864.0,49.3547,49.4018,49.2887,49.3076,51864.0
2021-01-05 13:45:00,52.33,52.45,52.33,52.43,38088.0,49.3076,49.4207,49.3076,49.4018,38088.0
2021-01-05 13:50:00,52.42,52.45,52.4,52.41,24596.0,49.3924,49.4207,49.3735,49.383,24596.0
2021-01-05 13:55:00,52.41,52.49,52.4,52.48,30532.0,49.383,49.4583,49.3735,49.4489,30532.0
2021-01-05 14:00:00,52.49,52.56,52.47,52.53,139234.0,49.4583,49.5243,49.4395,49.496,139234.0
2021-01-05 14:05:00,52.52,52.55,52.45,52.51,140129.0,49.4866,49.5149,49.4207,49.4772,140129.0
2021-01-05 14:10:00,52.51,52.53,52.47,52.48,21415.0,49.4772,49.496,49.4395,49.4489,21415.0
2021-01-05 14:15:00,52.48,52.56,52.46,52.48,57063.0,49.4489,49.5243,49.4301,49.4489,57063.0
2021-01-05 14:20:00,52.49,52.53,52.48,52.52,33501.0,49.4583,49.496,49.4489,49.4866,33501.0
2021-01-05 14:25:00,52.52,52.53,52.46,52.51,85163.0,49.4866,49.496,49.4301,49.4772,85163.0
2021-01-05 14:30:00,52.51,52.63,52.49,52.61,177125.0,49.4772,49.5903,49.4583,49.5714,177125.0
2021-01-05 14:35:00,52.6,52.61,52.48,52.55,74381.0,49.562,49.5714,49.4489,49.5149,74381.0
2021-01-05 14:40:00,52.55,52.63,52.53,52.61,147555.0,49.5149,49.5903,49.496,49.5714,147555.0
2021-01-05 14:45:00,52.61,52.76,52.61,52.7,120432.0,49.5714,49.7127,49.5714,49.6562,120432.0
2021-01-05 14:50:00,52.7,52.76,52.7,52.73,35499.0,49.6562,49.7127,49.6562,49.6845,35499.0
2021-01-05 14:55:00,52.73,52.76,52.69,52.72,25113.0,49.6845,49.7127,49.6468,49.6751,25113.0
2021-01-05 15:00:00,52.73,52.85,52.72,52.84,45307.0,49.6845,49.7975,49.6751,49.7881,45307.0
2021-01-05 15:05:00,52.84,52.87,52.8,52.8,60261.0,49.7881,49.8164,49.7504,49.7504,60261.0
2021-01-05 15:10:00,52.79,52.79,52.68,52.7,41772.0,49.741,49.741,49.6374,49.6562,41772.0
2021-01-05 15:15:00,52.7,52.71,52.54,52.55,59505.0,49.6562,49.6656,49.5055,49.5149,59505.0
2021-01-05 15:20:00,52.54,52.6,52.47,52.59,47309.0,49.5055,49.562,49.4395,49.5526,47309.0
2021-01-05 15:25:00,52.6,52.72,52.59,52.72,30921.0,49.562,49.6751,49.5526,49.6751,30921.0
2021-01-05 15:30:00,52.71,52.73,52.62,52.73,49414.0,49.6656,49.6845,49.5808,49.6845,49414.0
2021-01-05 15:35:00,52.74,52.77,52.72,52.74,34695.0,49.6939,49.7222,49.6751,49.6939,34695.0
2021-01-05 15:40:00,52.75,52.84,52.74,52.82,53109.0,49.7033,49.7881,49.6939,49.7693,53109.0
2021-01-05 15:45:00,52.81,52.86,52.75,52.85,80362.0,49.7599,49.807,49.7033,49.7975,80362.0
2021-01-05 15:50:00,52.86,52.88,52.79,52.83,143903.0,49.807,49.8258,49.741,49.7787,143903.0
2021-01-05 15:55:00,52.84,52.84,52.75,52.77,246716.0,49.7881,49.7881,49.7033,49.7222,246716.0
2021-01-06 09:30:00,54.37,54.84,54.04,54.77,381472.0,51.2298,51.6726,50.9188,51.6067,381472.0
2021-01-06 09:35:00,54.77,55.18,54.76,55.06,230734.0,51.6067,51.993,51.5972,51.8799,230734.0
2021-01-06 09:40:00,55.07,55.1,54.8,55.06,185897.0,51.8893,51.9176,51.6349,51.8799,185897.0
2021-01-06 09:45:00,55.05,55.18,54.73,55.09,275230.0,51.8705,51.993,51.569,51.9082,275230.0
2021-01-06 09:50:00,55.09,55.32,55.08,55.32,168863.0,51.9082,52.1249,51.8988,52.1249,168863.0
2021-01-06 09:55:00,55.31,55.34,55.2,55.22,122043.0,52.1155,52.1437,52.0118,52.0307,122043.0
2021-01-06 10:00:00,55.21,55.42,55.16,55.26,487182.0,52.0212,52.2191,51.9741,52.0684,487182.0
2021-01-06 10:05:00,55.26,55.47,55.23,55.45,242709.0,52.0684,52.2662,52.0401,52.2474,242709.0
2021-01-06 10:10:00,55.46,55.83,55.42,55.81,230678.0,52.2568,52.6054,52.2191,52.5866,230678.0
2021-01-06 10:15:00,55.81,56.0,55.75,55.9,168255.0,52.5866,52.7656,52.5301,52.6714,168255.0
2021-01-06 10:20:00,55.89,56.26,55.88,56.21,259456.0,52.662,53.0106,52.6525,52.9635,259456.0
2021-01-06 10:25:00,56.2,56.53,56.12,56.36,328659.0,52.9541,53.265,52.8787,53.1048,328659.0
2021-01-06 10:30:00,56.36,56.58,56.33,56.56,255435.0,53.1048,53.3121,53.0766,53.2933,255435.0
2021-01-06 10:35:00,56.57,56.62,56.46,56.55,218519.0,53.3027,53.3498,53.199,53.2838,218519.0
2021-01-06 10:40:00,56.53,56.57,56.3,56.42,214836.0,53.265,53.3027,53.0483,53.1614,214836.0
2021-01-06 10:45:00,56.41,56.65,56.4,56.45,209158.0,53.1519,53.3781,53.1425,53.1896,209158.0
2021-01-06 10:50:00,56.44,56.6,56.34,56.49,127113.0,53.1802,53.331,53.086,53.2273,127113.0
2021-01-06 10:55:00,56.48,56.56,56.43,56.47,67725.0,53.2179,53.2933,53.1708,53.2085,67725.0
2021-01-06 11:00:00,56.5,56.6,56.43,56.58,90289.0,53.2367,53.331,53.1708,53.3121,90289.0
2021-01-06 11:05:00,56.59,56.61,56.5,56.54,74272.0,53.3215,53.3404,53.2367,53.2744,74272.0
2021-01-06 11:10:00,56.54,56.64,56.48,56.53,102143.0,53.2744,53.3687,53.2179,53.265,102143.0
2021-01-06 11:15:00,56.54,56.61,56.47,56.52,195648.0,53.2744,53.3404,53.2085,53.2556,195648.0
2021-01-06 11:20:00,56.54,56.6,56.51,56.59,78819.0,53.2744,53.331,53.2462,53.3215,78819.0
2021-01-06 11:25:00,56.58,56.64,56.5,56.55,93155.0,53.3121,53.3687,53.2367,53.2838,93155.0
2021-01-06 11:30:00,56.55,56.55,56.31,56.31,238501.0,53.2838,53.2838,53.0577,53.0577,238501.0
2021-01-06 11:35:00,56.32,56.36,56.25,56.26,143423.0,53.0671,53.1048,53.0012,53.0106,143423.0
2021-01-06 11:40:00,56.27,56.32,56.21,56.24,139691.0,53.02,53.0671,52.9635,52.9918,139691.0
2021-01-06 11:45:00,56.25,56.38,56.21,56.37,120106.0,53.0012,53.1237,52.9635,53.1142,120106.0
2021-01-06 11:50:00,56.37,56.52,56.32,56.51,104490.0,53.1142,53.2556,53.0671,53.2462,104490.0
2021-01-06 11:55:00,56.51,56.56,56.41,56.41,76708.0,53.2462,53.2933,53.1519,53.1519,76708.0
2021-01-06 12:00:00,56.42,56.44,56.32,56.37,125646.0,53.1614,53.1802,53.0671,53.1142,125646.0
2021-01-06 12:05:00,56.36,56.38,56.26,56.29,100216.0,53.1048,53.1237,53.0106,53.0389,100216.0
2021-01-06 12:10:00,56.29,56.36,56.23,56.35,141205.0,53.0389,53.1048,52.9823,53.0954,141205.0
2021-01-06 12:15:00,56.34,56.36,56.24,56.27,87730.0,53.086,53.1048,52.9918,53.02,87730.0
2021-01-06 12:20:00,56.3,56.3,56.21,56.27,86224.0,53.0483,53.0483,52.9635,53.02,86224.0
2021-01-06 12:25:00,56.27,56.3,56.21,56.27,82277.0,53.02,53.0483,52.9635,53.02,82277.0
2021-01-06 12:30:00,56.26,56.53,56.23,56.51,102153.0,53.0106,53.265,52.9823,53.2462,102153.0
2021-01-06 12:35:00,56.52,56.74,56.49,56.7,92526.0,53.2556,53.4629,53.2273,53.4252,92526.0
2021-01-06 12:40:00,56.69,56.8,56.66,56.8,42111.0,53.4158,53.5194,53.3875,53.5194,42111.0
2021-01-06 12:45:00,56.81,56.84,56.69,56.78,91298.0,53.5288,53.5571,53.4158,53.5006,91298.0
2021-01-06 12:50:00,56.79,56.88,56.74,56.87,74411.0,53.51,53.5948,53.4629,53.5854,74411.0
2021-01-06 12:55:00,56.89,56.89,56.69,56.71,67908.0,53.6042,53.6042,53.4158,53.4346,67908.0
2021-01-06 13:00:00,56.71,56.84,56.7,56.82,83727.0,53.4346,53.5571,53.4252,53.5383,83727.0
2021-01-06 13:05:00,56.82,56.9,56.78,56.89,69932.0,53.5383,53.6136,53.5006,53.6042,69932.0
2021-01-06 13:10:00,56.88,56.98,56.86,56.97,88502.0,53.5948,53.689,53.5759,53.6796,88502.0
2021-01-06 13:15:00,56.97,57.07,56.96,57.07,165738.0,53.6796,53.7738,53.6702,53.7738,165738.0
2021-01-06 13:20:00,57.07,57.21,57.06,57.19,118735.0,53.7738,53.9057,53.7644,53.8869,118735.0
2021-01-06 13:25:00,57.2,57.28,57.17,57.28,126056.0,53.8963,53.9717,53.868,53.9717,126056.0
2021-01-06 13:30:00,57.28,57.41,57.27,57.4,154774.0,53.9717,54.0942,53.9623,54.0848,154774.0
2021-01-06 13:35:00,57.4,57.56,57.37,57.49,129144.0,54.0848,54.2355,54.0565,54.1696,129144.0
2021-01-06 13:40:00,57.49,57.58,57.46,57.53,84141.0,54.1696,54.2544,54.1413,54.2072,84141.0
2021-01-06 13:45:00,57.53,57.61,57.47,57.6,91280.0,54.2072,54.2826,54.1507,54.2732,91280.0
2021-01-06 13:50:00,57.6,57.75,57.58,57.75,110885.0,54.2732,54.4145,54.2544,54.4145,110885.0
2021-01-06 13:55:00,57.75,57.77,57.59,57.59,104493.0,54.4145,54.4334,54.2638,54.2638,104493.0
2021-01-06 14:00:00,57.6,57.83,57.6,57.8,145725.0,54.2732,54.4899,54.2732,54.4617,145725.0
2021-01-06 14:05:00,57.8,57.82,57.69,57.72,134574.0,54.4617,54.4805,54.358,54.3863,134574.0
2021-01-06 14:10:00,57.72,57.72,57.51,57.53,142518.0,54.3863,54.3863,54.1884,54.2072,142518.0
2021-01-06 14:15:00,57.53,57.58,57.27,57.32,175805.0,54.2072,54.2544,53.9623,54.0094,175805.0
2021-01-06 14:20:00,57.32,57.43,57.28,57.35,119587.0,54.0094,54.113,53.9717,54.0376,119587.0
2021-01-06 14:25:00,57.36,57.36,57.19,57.35,131151.0,54.0471,54.0471,53.8869,54.0376,131151.0
2021-01-06 14:30:00,57.34,57.56,57.32,57.49,173996.0,54.0282,54.2355,54.0094,54.1696,173996.0
2021-01-06 14:35:00,57.48,57.51,57.23,57.23,96083.0,54.1601,54.1884,53.9246,53.9246,96083.0
2021-01-06 14:40:00,57.23,57.42,57.17,57.33,113864.0,53.9246,54.1036,53.868,54.0188,113864.0
2021-01-06 14:45:00,57.32,57.37,57.23,57.29,357951.0,54.0094,54.0565,53.9246,53.9811,357951.0
2021-01-06 14:50:00,57.28,57.36,57.19,57.25,142432.0,53.9717,54.0471,53.8869,53.9434,142432.0
2021-01-06 14:55:00,57.26,57.5,57.24,57.43,205906.0,53.9528,54.179,53.934,54.113,205906.0
2021-01-06 15:00:00,57.43,57.46,57.34,57.39,145719.0,54.113,54.1413,54.0282,54.0753,145719.0
2021-01-06 15:05:00,57.4,57.47,57.23,57.26,139811.0,54.0848,54.1507,53.9246,53.9528,139811.0
2021-01-06 15:10:00,57.27,57.43,57.24,57.33,109969.0,53.9623,54.113,53.934,54.0188,109969.0
2021-01-06 15:15:00,57.33,57.34,57.09,57.19,106262.0,54.0188,54.0282,53.7927,53.8869,106262.0
2021-01-06 15:20:00,57.2,57.29,56.92,56.93,113549.0,53.8963,53.9811,53.6325,53.6419,113549.0
2021-01-06 15:25:00,56.92,57.27,56.85,57.23,168790.0,53.6325,53.9623,53.5665,53.9246,168790.0
2021-01-06 15:30:00,57.23,57.39,57.23,57.38,139612.0,53.9246,54.0753,53.9246,54.0659,139612.0
2021-01-06 15:35:00,57.39,57.42,57.18,57.18,213317.0,54.0753,54.1036,53.8775,53.8775,213317.0
2021-01-06 15:40:00,57.19,57.33,57.14,57.3,217698.0,53.8869,54.0188,53.8398,53.9905,217698.0
2021-01-06 15:45:00,57.3,57.4,57.14,57.38,203436.0,53.9905,54.0848,53.8398,54.0659,203436.0
2021-01-06 15:50:00,57.39,57.4,57.2,57.33,517268.0,54.0753,54.0848,53.8963,54.0188,517268.0
2021-01-06 15:55:00,57.33,57.44,57.19,57.39,798675.0,54.0188,54.1224,53.8869,54.0753,798675.0
2021-01-07 09:30:00,57.89,58.43,57.63,58.33,213931.0,54.5465,55.0553,54.3015,54.961,213931.0
2021-01-07 09:35:00,58.35,58.52,58.29,58.36,100448.0,54.9799,55.1401,54.9234,54.9893,100448.0
2021-01-07 09:40:00,58.36,58.44,58.24,58.39,99954.0,54.9893,55.0647,54.8762,55.0176,99954.0
2021-01-07 09:45:00,58.38,58.47,58.35,58.43,86333.0,55.0082,55.093,54.9799,55.0553,86333.0
2021-01-07 09:50:00,58.44,58.56,58.38,58.52,110841.0,55.0647,55.1778,55.0082,55.1401,110841.0
2021-01-07 09:55:00,58.53,58.68,58.46,58.53,68945.0,55.1495,55.2908,55.0835,55.1495,68945.0
2021-01-07 10:00:00,58.54,58.72,58.5,58.71,99291.0,55.1589,55.3285,55.1212,55.3191,99291.0
2021-01-07 10:05:00,58.72,58.75,58.47,58.56,96451.0,55.3285,55.3568,55.093,55.1778,96451.0
2021-01-07 10:10:00,58.57,58.58,58.18,58.18,91876.0,55.1872,55.1966,54.8197,54.8197,91876.0
2021-01-07 10:15:00,58.19,58.46,58.19,58.46,121434.0,54.8291,55.0835,54.8291,55.0835,121434.0
2021-01-07 10:20:00,58.45,58.81,58.41,58.75,157377.0,55.0741,55.4133,55.0364,55.3568,157377.0
2021-01-07 10:25:00,58.76,58.78,58.65,58.65,87184.0,55.3662,55.3851,55.2626,55.2626,87184.0
2021-01-07 10:30:00,58.65,58.78,58.57,58.76,107193.0,55.2626,55.3851,55.1872,55.3662,107193.0
2021-01-07 10:35:00,58.76,58.8,58.63,58.68,119389.0,55.3662,55.4039,55.2437,55.2908,119389.0
2021-01-07 10:40:00,58.67,58.85,58.66,58.85,133175.0,55.2814,55.451,55.272,55.451,133175.0
2021-01-07 10:45:00,58.85,58.97,58.82,58.97,85438.0,55.451,55.5641,55.4227,55.5641,85438.0
2021-01-07 10:50:00,58.96,58.98,58.87,58.98,52836.0,55.5547,55.5735,55.4699,55.5735,52836.0
2021-01-07 10:55:00,58.98,59.09,58.91,59.08,96922.0,55.5735,55.6771,55.5075,55.6677,96922.0
2021-01-07 11:00:00,59.1,59.17,58.97,58.98,99331.0,55.6866,55.7525,55.5641,55.5735,99331.0
2021-01-07 11:05:00,59.0,59.15,58.95,59.13,61352.0,55.5923,55.7337,55.5452,55.7148,61352.0
2021-01-07 11:10:00,59.13,59.16,59.04,59.07,58998.0,55.7148,55.7431,55.63,55.6583,58998.0
2021-01-07 11:15:00,59.05,59.17,59.0,59.16,52266.0,55.6395,55.7525,55.5923,55.7431,52266.0
2021-01-07 11:20:00,59.16,59.33,59.15,59.32,93217.0,55.7431,55.9033,55.7337,55.8939,93217.0
2021-01-07 11:25:00,59.31,59.32,59.15,59.15,65122.0,55.8844,55.8939,55.7337,55.7337,65122.0
2021-01-07 11:30:00,59.15,59.45,59.15,59.32,107666.0,55.7337,56.0164,55.7337,55.8939,107666.0
2021-01-07 11:35:00,59.33,59.41,59.33,59.37,107451.0,55.9033,55.9787,55.9033,55.941,107451.0
2021-01-07 11:40:00,59.37,59.37,59.21,59.3,43206.0,55.941,55.941,55.7902,55.875,43206.0
2021-01-07 11:45:00,59.3,59.37,59.18,59.2,290555.0,55.875,55.941,55.7619,55.7808,290555.0
2021-01-07 11:50:00,59.2,59.28,59.16,59.18,35344.0,55.7808,55.8562,55.7431,55.7619,35344.0
2021-01-07 11:55:00,59.18,59.22,59.15,59.22,20045.0,55.7619,55.7996,55.7337,55.7996,20045.0
2021-01-07 12:00:00,59.23,59.27,59.02,59.03,58531.0,55.8091,55.8468,55.6112,55.6206,58531.0
2021-01-07 12:05:00,59.04,59.1,58.82,58.84,401284.0,55.63,55.6866,55.4227,55.4416,401284.0
2021-01-07 12:10:00,58.83,58.87,58.63,58.66,94949.0,55.4322,55.4699,55.2437,55.272,94949.0
2021-01-07 12:15:00,58.66,58.71,58.48,58.49,142800.0,55.272,55.3191,55.1024,55.1118,142800.0
2021-01-07 12:20:00,58.5,58.54,58.44,58.48,137448.0,55.1212,55.1589,55.0647,55.1024,137448.0
2021-01-07 12:25:00,58.48,58.53,58.4,58.42,293363.0,55.1024,55.1495,55.027,55.0458,293363.0
2021-01-07 12:30:00,58.4,58.41,58.19,58.21,152528.0,55.027,55.0364,54.8291,54.848,152528.0
2021-01-07 12:35:00,58.21,58.24,58.12,58.13,90004.0,54.848,54.8762,54.7632,54.7726,90004.0
2021-01-07 12:40:00,58.14,58.37,58.11,58.34,66274.0,54.782,54.9987,54.7537,54.9705,66274.0
2021-01-07 12:45:00,58.34,58.43,58.31,58.42,43362.0,54.9705,55.0553,54.9422,55.0458,43362.0
2021-01-07 12:50:00,58.42,58.42,58.32,58.36,73722.0,55.0458,55.0458,54.9516,54.9893,73722.0
2021-01-07 12:55:00,58.37,58.58,58.37,58.57,100402.0,54.9987,55.1966,54.9987,55.1872,100402.0
2021-01-07 13:00:00,58.57,58.69,58.57,58.63,186247.0,55.1872,55.3002,55.1872,55.2437,186247.0
2021-01-07 13:05:00,58.63,58.64,58.56,58.6,37755.0,55.2437,55.2531,55.1778,55.2154,37755.0
2021-01-07 13:10:00,58.6,58.65,58.54,58.6,59041.0,55.2154,55.2626,55.1589,55.2154,59041.0
2021-01-07 13:15:00,58.62,58.63,58.51,58.58,28367.0,55.2343,55.2437,55.1306,55.1966,28367.0
2021-01-07 13:20:00,58.58,58.59,58.39,58.44,52816.0,55.1966,55.206,55.0176,55.0647,52816.0
2021-01-07 13:25:00,58.45,58.49,58.45,58.48,24523.0,55.0741,55.1118,55.0741,55.1024,24523.0
2021-01-07 13:30:00,58.47,58.53,58.4,58.43,32989.0,55.093,55.1495,55.027,55.0553,32989.0
2021-01-07 13:35:00,58.43,58.5,58.43,58.48,18024.0,55.0553,55.1212,55.0553,55.1024,18024.0
2021-01-07 13:40:00,58.47,58.52,58.41,58.5,19868.0,55.093,55.1401,55.0364,55.1212,19868.0
2021-01-07 13:45:00,58.5,58.51,58.42,58.5,23859.0,55.1212,55.1306,55.0458,55.1212,23859.0
2021-01-07 13:50:00,58.5,58.54,58.47,58.48,36673.0,55.1212,55.1589,55.093,55.1024,36673.0
2021-01-07 13:55:00,58.47,58.53,58.47,58.51,28452.0,55.093,55.1495,55.093,55.1306,28452.0
2021-01-07 14:00:00,58.52,58.53,58.46,58.51,63405.0,55.1401,55.1495,55.0835,55.1306,63405.0
2021-01-07 14:05:00,58.5,58.66,58.49,58.62,49751.0,55.1212,55.272,55.1118,55.2343,49751.0
2021-01-07 14:10:00,58.62,58.74,58.62,58.65,74806.0,55.2343,55.3474,55.2343,55.2626,74806.0
2021-01-07 14:15:00,58.65,58.66,58.54,58.56,87257.0,55.2626,55.272,55.1589,55.1778,87257.0
2021-01-07 14:20:00,58.57,58.63,58.55,58.58,56853.0,55.1872,55.2437,55.1683,55.1966,56853.0
2021-01-07 14:25:00,58.58,58.58,58.48,58.52,42933.0,55.1966,55.1966,55.1024,55.1401,42933.0
2021-01-07 14:30:00,58.53,58.55,58.48,58.54,91448.0,55.1495,55.1683,55.1024,55.1589,91448.0
2021-01-07 14:35:00,58.54,58.71,58.49,58.7,74909.0,55.1589,55.3191,55.1118,55.3097,74909.0
2021-01-07 14:40:00,58.69,58.69,58.59,58.64,76797.0,55.3002,55.3002,55.206,55.2531,76797.0
2021-01-07 14:45:00,58.65,58.65,58.58,58.64,80612.0,55.2626,55.2626,55.1966,55.2531,80612.0
2021-01-07 14:50:00,58.64,58.71,58.62,58.68,31411.0,55.2531,55.3191,55.2343,55.2908,31411.0
2021-01-07 14:55:00,58.69,58.79,58.66,58.77,66161.0,55.3002,55.3945,55.272,55.3756,66161.0
2021-01-07 15:00:00,58.77,58.83,58.74,58.81,44268.0,55.3756,55.4322,55.3474,55.4133,44268.0
2021-01-07 15:05:00,58.8,58.8,58.69,58.72,30862.0,55.4039,55.4039,55.3002,55.3285,30862.0
2021-01-07 15:10:00,58.73,58.75,58.65,58.67,74390.0,55.3379,55.3568,55.2626,55.2814,74390.0
2021-01-07 15:15:00,58.68,58.79,58.66,58.79,152512.0,55.2908,55.3945,55.272,55.3945,152512.0
2021-01-07 15:20:00,58.78,58.92,58.77,58.87,125045.0,55.3851,55.517,55.3756,55.4699,125045.0
2021-01-07 15:25:00,58.86,58.87,58.75,58.8,63597.0,55.4604,55.4699,55.3568,55.4039,63597.0
2021-01-07 15:30:00,58.8,58.81,58.68,58.69,95544.0,55.4039,55.4133,55.2908,55.3002,95544.0
2021-01-07 15:35:00,58.69,58.82,58.64,58.79,103737.0,55.3002,55.4227,55.2531,55.3945,103737.0
2021-01-07 15:40:00,58.79,58.86,58.71,58.86,158252.0,55.3945,55.4604,55.3191,55.4604,158252.0
2021-01-07 15:45:00,58.86,58.96,58.84,58.88,135025.0,55.4604,55.5547,55.4416,55.4793,135025.0
2021-01-07 15:50:00,58.89,59.0,58.85,59.0,218980.0,55.4887,55.5923,55.451,55.5923,218980.0
2021-01-07 15:55:00,59.0,59.15,58.97,59.07,654679.0,55.5923,55.7337,55.5641,55.6583,654679.0
2021-01-08 09:30:00,58.84,59.43,58.84,59.33,223804.0,55.4416,55.9975,55.4416,55.9033,223804.0
2021-01-08 09:35:00,59.38,59.58,59.27,59.3,144851.0,55.9504,56.1388,55.8468,55.875,144851.0
2021-01-08 09:40:00,59.3,59.3,59.17,59.23,123045.0,55.875,55.875,55.7525,55.8091,123045.0
2021-01-08 09:45:00,59.22,59.29,59.1,59.2,207274.0,55.7996,55.8656,55.6866,55.7808,207274.0
2021-01-08 09:50:00,59.2,59.26,59.12,59.21,91406.0,55.7808,55.8373,55.7054,55.7902,91406.0
2021-01-08 09:55:00,59.21,59.23,59.02,59.03,113545.0,55.7902,55.8091,55.6112,55.6206,113545.0
2021-01-08 10:00:00,59.04,59.24,58.99,59.12,200461.0,55.63,55.8185,55.5829,55.7054,200461.0
2021-01-08 10:05:00,59.12,59.3,59.11,59.21,86385.0,55.7054,55.875,55.696,55.7902,86385.0
2021-01-08 10:10:00,59.2,59.31,59.13,59.16,149213.0,55.7808,55.8844,55.7148,55.7431,149213.0
2021-01-08 10:15:00,59.16,59.19,59.04,59.05,45434.0,55.7431,55.7714,55.63,55.6395,45434.0
2021-01-08 10:20:00,59.04,59.04,58.9,58.98,47815.0,55.63,55.63,55.4981,55.5735,47815.0
2021-01-08 10:25:00,58.98,59.04,58.75,58.77,106693.0,55.5735,55.63,55.3568,55.3756,106693.0
2021-01-08 10:30:00,58.78,58.91,58.76,58.87,62490.0,55.3851,55.5075,55.3662,55.4699,62490.0
2021-01-08 10:35:00,58.86,59.0,58.81,58.98,70790.0,55.4604,55.5923,55.4133,55.5735,70790.0
2021-01-08 10:40:00,58.99,59.03,58.96,59.0,256883.0,55.5829,55.6206,55.5547,55.5923,256883.0
2021-01-08 10:45:00,59.0,59.02,58.93,58.99,50421.0,55.5923,55.6112,55.5264,55.5829,50421.0
2021-01-08 10:50:00,58.99,59.01,58.87,58.9,32801.0,55.5829,55.6018,55.4699,55.4981,32801.0
2021-01-08 10:55:00,58.92,59.0,58.83,58.86,43693.0,55.517,55.5923,55.4322,55.4604,43693.0
2021-01-08 11:00:00,58.87,58.92,58.8,58.85,45928.0,55.4699,55.517,55.4039,55.451,45928.0
2021-01-08 11:05:00,58.85,58.88,58.79,58.84,63104.0,55.451,55.4793,55.3945,55.4416,63104.0
2021-01-08 11:10:00,58.84,58.97,58.84,58.89,34519.0,55.4416,55.5641,55.4416,55.4887,34519.0
2021-01-08 11:15:00,58.88,58.91,58.69,58.72,82721.0,55.4793,55.5075,55.3002,55.3285,82721.0
2021-01-08 11:20:00,58.72,58.83,58.68,58.71,91115.0,55.3285,55.4322,55.2908,55.3191,91115.0
2021-01-08 11:25:00,58.7,58.84,58.68,58.79,82199.0,55.3097,55.4416,55.2908,55.3945,82199.0
2021-01-08 11:30:00,58.79,58.85,58.72,58.79,53309.0,55.3945,55.451,55.3285,55.3945,53309.0
2021-01-08 11:35:00,58.79,58.82,58.77,58.8,55466.0,55.3945,55.4227,55.3756,55.4039,55466.0
2021-01-08 11:40:00,58.79,58.83,58.78,58.8,56762.0,55.3945,55.4322,55.3851,55.4039,56762.0
2021-01-08 11:45:00,58.81,58.9,58.8,58.82,79314.0,55.4133,55.4981,55.4039,55.4227,79314.0
2021-01-08 11:50:00,58.81,58.84,58.78,58.82,35291.0,55.4133,55.4416,55.3851,55.4227,35291.0
2021-01-08 11:55:00,58.82,58.87,58.78,58.86,129520.0,55.4227,55.4699,55.3851,55.4604,129520.0
2021-01-08 12:00:00,58.86,58.88,58.72,58.75,53977.0,55.4604,55.4793,55.3285,55.3568,53977.0
2021-01-08 12:05:00,58.75,58.85,58.73,58.82,50238.0,55.3568,55.451,55.3379,55.4227,50238.0
2021-01-08 12:10:00,58.82,58.89,58.81,58.84,47100.0,55.4227,55.4887,55.4133,55.4416,47100.0
2021-01-08 12:15:00,58.84,58.89,58.79,58.82,49214.0,55.4416,55.4887,55.3945,55.4227,49214.0
2021-01-08 12:20:00,58.83,58.89,58.79,58.85,30910.0,55.4322,55.4887,55.3945,55.451,30910.0
2021-01-08 12:25:00,58.85,58.88,58.82,58.85,49045.0,55.451,55.4793,55.4227,55.451,49045.0
2021-01-08 12:30:00,58.85,58.86,58.77,58.79,44596.0,55.451,55.4604,55.3756,55.3945,44596.0
2021-01-08 12:35:00,58.79,58.85,58.79,58.82,45049.0,55.3945,55.451,55.3945,55.4227,45049.0
2021-01-08 12:40:00,58.82,58.84,58.78,58.83,75864.0,55.4227,55.4416,55.3851,55.4322,75864.0
2021-01-08 12:45:00,58.83,58.84,58.71,58.75,49914.0,55.4322,55.4416,55.3191,55.3568,49914.0
2021-01-08 12:50:00,58.75,58.82,58.74,58.76,35354.0,55.3568,55.4227,55.3474,55.3662,35354.0
2021-01-08 12:55:00,58.76,58.79,58.75,58.78,24257.0,55.3662,55.3945,55.3568,55.3851,24257.0
2021-01-08 13:00:00,58.78,58.8,58.73,58.76,32768.0,55.3851,55.4039,55.3379,55.3662,32768.0
2021-01-08 13:05:00,58.77,58.83,58.77,58.8,43509.0,55.3756,55.4322,55.3756,55.4039,43509.0
2021-01-08 13:10:00,58.8,58.82,58.72,58.74,45161.0,55.4039,55.4227,55.3285,55.3474,45161.0
2021-01-08 13:15:00,58.74,58.76,58.59,58.6,42186.0,55.3474,55.3662,55.206,55.2154,42186.0
2021-01-08 13:20:00,58.6,58.6,58.39,58.44,32520.0,55.2154,55.2154,55.0176,55.0647,32520.0
2021-01-08 13:25:00,58.44,58.52,58.43,58.49,33348.0,55.0647,55.1401,55.0553,55.1118,33348.0
2021-01-08 13:30:00,58.48,58.49,58.4,58.41,54378.0,55.1024,55.1118,55.027,55.0364,54378.0
2021-01-08 13:35:00,58.4,58.45,58.27,58.36,88002.0,55.027,55.0741,54.9045,54.9893,88002.0
2021-01-08 13:40:00,58.35,58.35,58.23,58.33,58107.0,54.9799,54.9799,54.8668,54.961,58107.0
2021-01-08 13:45:00,58.34,58.39,58.3,58.33,42285.0,54.9705,55.0176,54.9328,54.961,42285.0
2021-01-08 13:50:00,58.33,58.43,58.32,58.42,41186.0,54.961,55.0553,54.9516,55.0458,41186.0
2021-01-08 13:55:00,58.42,58.5,58.36,58.41,33504.0,55.0458,55.1212,54.9893,55.0364,33504.0
2021-01-08 14:00:00,58.41,58.5,58.39,58.45,55602.0,55.0364,55.1212,55.0176,55.0741,55602.0
2021-01-08 14:05:00,58.45,58.52,58.44,58.45,55255.0,55.0741,55.1401,55.0647,55.0741,55255.0
2021-01-08 14:10:00,58.45,58.55,58.44,58.45,56238.0,55.0741,55.1683,55.0647,55.0741,56238.0
2021-01-08 14:15:00,58.44,58.52,58.44,58.48,36883.0,55.0647,55.1401,55.0647,55.1024,36883.0
2021-01-08 14:20:00,58.48,58.5,58.37,58.41,56768.0,55.1024,55.1212,54.9987,55.0364,56768.0
2021-01-08 14:25:00,58.4,58.48,58.31,58.46,58410.0,55.027,55.1024,54.9422,55.0835,58410.0
2021-01-08 14:30:00,58.47,58.53,58.42,58.48,52442.0,55.093,55.1495,55.0458,55.1024,52442.0
2021-01-08 14:35:00,58.48,58.53,58.46,58.49,29516.0,55.1024,55.1495,55.0835,55.1118,29516.0
2021-01-08 14:40:00,58.48,58.5,58.34,58.38,44283.0,55.1024,55.1212,54.9705,55.0082,44283.0
2021-01-08 14:45:00,58.38,58.46,58.32,58.44,67081.0,55.0082,55.0835,54.9516,55.0647,67081.0
2021-01-08 14:50:00,58.45,58.53,58.41,58.44,51310.0,55.0741,55.1495,55.0364,55.0647,51310.0
2021-01-08 14:55:00,58.44,58.57,58.42,58.56,53936.0,55.0647,55.1872,55.0458,55.1778,53936.0
2021-01-08 15:00:00,58.57,58.78,58.55,58.71,70913.0,55.1872,55.3851,55.1683,55.3191,70913.0
2021-01-08 15:05:00,58.72,58.81,58.71,58.73,64707.0,55.3285,55.4133,55.3191,55.3379,64707.0
2021-01-08 15:10:00,58.73,58.78,58.69,58.76,70483.0,55.3379,55.3851,55.3002,55.3662,70483.0
2021-01-08 15:15:00,58.77,58.79,58.7,58.78,61068.0,55.3756,55.3945,55.3097,55.3851,61068.0
2021-01-08 15:20:00,58.78,58.81,58.71,58.78,54833.0,55.3851,55.4133,55.3191,55.3851,54833.0
2021-01-08 15:25:00,58.78,58.8,58.69,58.7,123227.0,55.3851,55.4039,55.3002,55.3097,123227.0
2021-01-08 15:30:00,58.7,58.75,58.57,58.74,132448.0,55.3097,55.3568,55.1872,55.3474,132448.0
2021-01-08 15:35:00,58.75,58.82,58.65,58.82,85574.0,55.3568,55.4227,55.2626,55.4227,85574.0
2021-01-08 15:40:00,58.82,58.83,58.73,58.79,82706.0,55.4227,55.4322,55.3379,55.3945,82706.0
2021-01-08 15:45:00,58.78,58.96,58.74,58.95,117618.0,55.3851,55.5547,55.3474,55.5452,117618.0
2021-01-08 15:50:00,58.96,59.0,58.89,58.98,118641.0,55.5547,55.5923,55.4887,55.5735,118641.0
2021-01-08 15:55:00,58.98,59.06,58.97,58.97,330420.0,55.5735,55.6489,55.5641,55.5641,330420.0
2021-01-11 09:30:00,58.85,58.88,58.13,58.71,121871.0,55.451,55.4793,54.7726,55.3191,121871.0
2021-01-11 09:35:00,58.67,58.88,58.65,58.71,53357.0,55.2814,55.4793,55.2626,55.3191,53357.0
2021-01-11 09:40:00,58.73,58.83,58.68,58.76,80694.0,55.3379,55.4322,55.2908,55.3662,80694.0
2021-01-11 09:45:00,58.78,59.0,58.76,58.81,59906.0,55.3851,55.5923,55.3662,55.4133,59906.0
2021-01-11 09:50:00,58.8,58.93,58.72,58.88,59164.0,55.4039,55.5264,55.3285,55.4793,59164.0
2021-01-11 09:55:00,58.89,58.92,58.84,58.89,96498.0,55.4887,55.517,55.4416,55.4887,96498.0
2021-01-11 10:00:00,58.87,59.03,58.84,59.02,56175.0,55.4699,55.6206,55.4416,55.6112,56175.0
2021-01-11 10:05:00,59.0,59.23,58.99,59.18,64337.0,55.5923,55.8091,55.5829,55.7619,64337.0
2021-01-11 10:10:00,59.16,59.17,59.05,59.09,43129.0,55.7431,55.7525,55.6395,55.6771,43129.0
2021-01-11 10:15:00,59.08,59.1,59.02,59.06,60724.0,55.6677,55.6866,55.6112,55.6489,60724.0
2021-01-11 10:20:00,59.07,59.09,58.96,59.0,45731.0,55.6583,55.6771,55.5547,55.5923,45731.0
2021-01-11 10:25:00,59.02,59.04,58.92,58.95,33235.0,55.6112,55.63,55.517,55.5452,33235.0
2021-01-11 10:30:00,58.95,59.07,58.95,59.03,39721.0,55.5452,55.6583,55.5452,55.6206,39721.0
2021-01-11 10:35:00,59.03,59.11,59.02,59.09,41995.0,55.6206,55.696,55.6112,55.6771,41995.0
2021-01-11 10:40:00,59.09,59.11,59.06,59.09,45046.0,55.6771,55.696,55.6489,55.6771,45046.0
2021-01-11 10:45:00,59.11,59.23,59.1,59.17,44992.0,55.696,55.8091,55.6866,55.7525,44992.0
2021-01-11 10:50:00,59.16,59.18,59.13,59.16,23142.0,55.7431,55.7619,55.7148,55.7431,23142.0
2021-01-11 10:55:00,59.17,59.18,59.12,59.17,26757.0,55.7525,55.7619,55.7054,55.7525,26757.0
2021-01-11 11:00:00,59.17,59.18,59.07,59.13,31287.0,55.7525,55.7619,55.6583,55.7148,31287.0
2021-01-11 11:05:00,59.13,59.18,59.11,59.14,22935.0,55.7148,55.7619,55.696,55.7243,22935.0
2021-01-11 11:10:00,59.14,59.19,59.03,59.09,27295.0,55.7243,55.7714,55.6206,55.6771,27295.0
2021-01-11 11:15:00,59.1,59.14,59.03,59.12,35670.0,55.6866,55.7243,55.6206,55.7054,35670.0
2021-01-11 11:20:00,59.16,59.18,59.11,59.16,40093.0,55.7431,55.7619,55.696,55.7431,40093.0
2021-01-11 11:25:00,59.16,59.2,59.14,59.17,39905.0,55.7431,55.7808,55.7243,55.7525,39905.0
2021-01-11 11:30:00,59.17,59.19,59.14,59.17,34529.0,55.7525,55.7714,55.7243,55.7525,34529.0
2021-01-11 11:35:00,59.17,59.2,59.14,59.19,32044.0,55.7525,55.7808,55.7243,55.7714,32044.0
2021-01-11 11:40:00,59.2,59.2,59.12,59.14,24501.0,55.7808,55.7808,55.7054,55.7243,24501.0
2021-01-11 11:45:00,59.14,59.21,59.09,59.21,46002.0,55.7243,55.7902,55.6771,55.7902,46002.0
2021-01-11 11:50:00,59.21,59.3,59.16,59.21,65356.0,55.7902,55.875,55.7431,55.7902,65356.0
2021-01-11 11:55:00,59.22,59.37,59.22,59.35,67454.0,55.7996,55.941,55.7996,55.9221,67454.0
2021-01-11 12:00:00,59.36,59.44,59.36,59.44,29889.0,55.9316,56.0069,55.9316,56.0069,29889.0
2021-01-11 12:05:00,59.44,59.44,59.3,59.33,19430.0,56.0069,56.0069,55.875,55.9033,19430.0
2021-01-11 12:10:00,59.34,59.38,59.28,59.29,43517.0,55.9127,55.9504,55.8562,55.8656,43517.0
2021-01-11 12:15:00,59.29,59.33,59.23,59.24,21526.0,55.8656,55.9033,55.8091,55.8185,21526.0
2021-01-11 12:20:00,59.24,59.25,59.21,59.23,23184.0,55.8185,55.8279,55.7902,55.8091,23184.0
2021-01-11 12:25:00,59.22,59.25,59.18,59.21,13335.0,55.7996,55.8279,55.7619,55.7902,13335.0
2021-01-11 12:30:00,59.22,59.28,59.22,59.24,54223.0,55.7996,55.8562,55.7996,55.8185,54223.0
2021-01-11 12:35:00,59.25,59.38,59.24,59.37,59028.0,55.8279,55.9504,55.8185,55.941,59028.0
2021-01-11 12:40:00,59.36,59.47,59.34,59.46,69827.0,55.9316,56.0352,55.9127,56.0258,69827.0
2021-01-11 12:45:00,59.47,59.69,59.46,59.67,41633.0,56.0352,56.2425,56.0258,56.2236,41633.0
2021-01-11 12:50:00,59.66,59.69,59.58,59.59,30881.0,56.2142,56.2425,56.1388,56.1483,30881.0
2021-01-11 12:55:00,59.59,59.62,59.52,59.55,33030.0,56.1483,56.1765,56.0823,56.1106,33030.0
2021-01-11 13:00:00,59.56,59.64,59.56,59.61,41714.0,56.12,56.1954,56.12,56.1671,41714.0
2021-01-11 13:05:00,59.61,59.69,59.6,59.69,26537.0,56.1671,56.2425,56.1577,56.2425,26537.0
2021-01-11 13:10:00,59.7,59.72,59.67,59.68,28619.0,56.2519,56.2708,56.2236,56.2331,28619.0
2021-01-11 13:15:00,59.69,59.73,59.67,59.71,33301.0,56.2425,56.2802,56.2236,56.2613,33301.0
2021-01-11 13:20:00,59.71,59.77,59.64,59.75,152062.0,56.2613,56.3179,56.1954,56.299,152062.0
2021-01-11 13:25:00,59.75,59.76,59.66,59.7,52592.0,56.299,56.3084,56.2142,56.2519,52592.0
2021-01-11 13:30:00,59.69,59.72,59.63,59.65,62691.0,56.2425,56.2708,56.186,56.2048,62691.0
2021-01-11 13:35:00,59.66,59.8,59.66,59.8,35384.0,56.2142,56.3461,56.2142,56.3461,35384.0
2021-01-11 13:40:00,59.8,59.8,59.71,59.72,27285.0,56.3461,56.3461,56.2613,56.2708,27285.0
2021-01-11 13:45:00,59.73,59.8,59.71,59.76,86740.0,56.2802,56.3461,56.2613,56.3084,86740.0
2021-01-11 13:50:00,59.76,59.77,59.69,59.73,50577.0,56.3084,56.3179,56.2425,56.2802,50577.0
2021-01-11 13:55:00,59.74,59.82,59.72,59.8,132797.0,56.2896,56.365,56.2708,56.3461,132797.0
2021-01-11 14:00:00,59.8,59.81,59.72,59.8,67261.0,56.3461,56.3556,56.2708,56.3461,67261.0
2021-01-11 14:05:00,59.8,59.82,59.76,59.78,48350.0,56.3461,56.365,56.3084,56.3273,48350.0
2021-01-11 14:10:00,59.78,59.86,59.78,59.81,82826.0,56.3273,56.4027,56.3273,56.3556,82826.0
2021-01-11 14:15:00,59.82,59.84,59.72,59.74,49120.0,56.365,56.3838,56.2708,56.2896,49120.0
2021-01-11 14:20:00,59.74,59.78,59.71,59.75,84338.0,56.2896,56.3273,56.2613,56.299,84338.0
2021-01-11 14:25:00,59.76,59.82,59.67,59.73,83962.0,56.3084,56.365,56.2236,56.2802,83962.0
2021-01-11 14:30:00,59.72,59.76,59.65,59.68,45300.0,56.2708,56.3084,56.2048,56.2331,45300.0
2021-01-11 14:35:00,59.67,59.69,59.61,59.62,31755.0,56.2236,56.2425,56.1671,56.1765,31755.0
2021-01-11 14:40:00,59.63,59.66,59.59,59.65,62094.0,56.186,56.2142,56.1483,56.2048,62094.0
2021-01-11 14:45:00,59.65,59.81,59.63,59.8,29896.0,56.2048,56.3556,56.186,56.3461,29896.0
2021-01-11 14:50:00,59.8,59.85,59.74,59.79,63452.0,56.3461,56.3933,56.2896,56.3367,63452.0
2021-01-11 14:55:00,59.79,59.83,59.78,59.81,39364.0,56.3367,56.3744,56.3273,56.3556,39364.0
2021-01-11 15:00:00,59.82,59.94,59.81,59.94,65715.0,56.365,56.4781,56.3556,56.4781,65715.0
2021-01-11 15:05:00,59.94,59.95,59.86,59.9,48882.0,56.4781,56.4875,56.4027,56.4404,48882.0
2021-01-11 15:10:00,59.9,59.94,59.87,59.94,59737.0,56.4404,56.4781,56.4121,56.4781,59737.0
2021-01-11 15:15:00,59.94,59.96,59.86,59.91,76281.0,56.4781,56.4969,56.4027,56.4498,76281.0
2021-01-11 15:20:00,59.91,59.91,59.78,59.87,94190.0,56.4498,56.4498,56.3273,56.4121,94190.0
2021-01-11 15:25:00,59.87,59.97,59.87,59.94,80133.0,56.4121,56.5063,56.4121,56.4781,80133.0
2021-01-11 15:30:00,59.95,59.99,59.91,59.97,87356.0,56.4875,56.5252,56.4498,56.5063,87356.0
2021-01-11 15:35:00,59.96,60.02,59.94,59.98,354686.0,56.4969,56.5534,56.4781,56.5157,354686.0
2021-01-11 15:40:00,59.97,60.0,59.92,60.0,186123.0,56.5063,56.5346,56.4592,56.5346,186123.0
2021-01-11 15:45:00,60.0,60.23,59.96,60.21,219243.0,56.5346,56.7513,56.4969,56.7325,219243.0
2021-01-11 15:50:00,60.21,60.35,60.19,60.27,323749.0,56.7325,56.8644,56.7136,56.789,323749.0
2021-01-11 15:55:00,60.28,60.34,60.2,60.27,647531.0,56.7984,56.855,56.723,56.789,647531.0
2021-01-12 09:30:00,60.8,61.18,60.75,60.9,366983.0,57.2884,57.6464,57.2413,57.3826,366983.0
2021-01-12 09:35:00,60.89,60.89,60.44,60.65,157701.0,57.3732,57.3732,56.9492,57.147,157701.0
2021-01-12 09:40:00,60.65,61.0,60.64,60.78,114495.0,57.147,57.4768,57.1376,57.2695,114495.0
2021-01-12 09:45:00,60.77,60.85,60.72,60.79,116893.0,57.2601,57.3355,57.213,57.279,116893.0
2021-01-12 09:50:00,60.8,60.99,60.77,60.96,178647.0,57.2884,57.4674,57.2601,57.4391,178647.0
2021-01-12 09:55:00,60.95,61.21,60.92,61.14,139762.0,57.4297,57.6747,57.4015,57.6087,139762.0
2021-01-12 10:00:00,61.15,61.28,61.01,61.14,149602.0,57.6182,57.7407,57.4863,57.6087,149602.0
2021-01-12 10:05:00,61.14,61.32,61.11,61.23,70920.0,57.6087,57.7783,57.5805,57.6935,70920.0
2021-01-12 10:10:00,61.23,61.46,61.22,61.43,85009.0,57.6935,57.9103,57.6841,57.882,85009.0
2021-01-12 10:15:00,61.43,61.62,61.39,61.61,86880.0,57.882,58.061,57.8443,58.0516,86880.0
2021-01-12 10:20:00,61.61,61.71,61.57,61.63,93655.0,58.0516,58.1458,58.0139,58.0704,93655.0
2021-01-12 10:25:00,61.62,61.74,61.59,61.74,87750.0,58.061,58.1741,58.0328,58.1741,87750.0
2021-01-12 10:30:00,61.75,61.78,61.71,61.77,100394.0,58.1835,58.2118,58.1458,58.2024,100394.0
2021-01-12 10:35:00,61.76,61.77,61.43,61.44,83633.0,58.1929,58.2024,57.882,57.8914,83633.0
2021-01-12 10:40:00,61.44,61.56,61.35,61.51,96960.0,57.8914,58.0045,57.8066,57.9574,96960.0
2021-01-12 10:45:00,61.52,61.64,61.44,61.61,65015.0,57.9668,58.0799,57.8914,58.0516,65015.0
2021-01-12 10:50:00,61.61,61.77,61.58,61.58,85378.0,58.0516,58.2024,58.0233,58.0233,85378.0
2021-01-12 10:55:00,61.59,61.64,61.48,61.59,61372.0,58.0328,58.0799,57.9291,58.0328,61372.0
2021-01-12 11:00:00,61.59,61.63,61.52,61.61,82687.0,58.0328,58.0704,57.9668,58.0516,82687.0
2021-01-12 11:05:00,61.62,61.86,61.61,61.86,65867.0,58.061,58.2872,58.0516,58.2872,65867.0
2021-01-12 11:10:00,61.86,61.9,61.73,61.75,60911.0,58.2872,58.3248,58.1647,58.1835,60911.0
2021-01-12 11:15:00,61.76,61.78,61.62,61.62,35950.0,58.1929,58.2118,58.061,58.061,35950.0
2021-01-12 11:20:00,61.61,61.67,61.57,61.63,47313.0,58.0516,58.1081,58.0139,58.0704,47313.0
2021-01-12 11:25:00,61.62,61.7,61.58,61.68,31930.0,58.061,58.1364,58.0233,58.1176,31930.0
2021-01-12 11:30:00,61.68,61.68,61.57,61.61,40324.0,58.1176,58.1176,58.0139,58.0516,40324.0
2021-01-12 11:35:00,61.62,61.66,61.59,61.64,52924.0,58.061,58.0987,58.0328,58.0799,52924.0
2021-01-12 11:40:00,61.64,61.81,61.63,61.81,70148.0,58.0799,58.24,58.0704,58.24,70148.0
2021-01-12 11:45:00,61.81,62.02,61.78,61.98,149156.0,58.24,58.4379,58.2118,58.4002,149156.0
2021-01-12 11:50:00,61.97,62.0,61.82,61.96,92095.0,58.3908,58.4191,58.2495,58.3814,92095.0
2021-01-12 11:55:00,61.95,62.01,61.94,62.01,52387.0,58.372,58.4285,58.3625,58.4285,52387.0
2021-01-12 12:00:00,62.02,62.04,61.94,62.02,37315.0,58.4379,58.4568,58.3625,58.4379,37315.0
2021-01-12 12:05:00,62.01,62.01,61.71,61.73,159985.0,58.4285,58.4285,58.1458,58.1647,159985.0
2021-01-12 12:10:00,61.73,61.74,61.51,61.52,99978.0,58.1647,58.1741,57.9574,57.9668,99978.0
2021-01-12 12:15:00,61.53,61.68,61.46,61.65,73542.0,57.9762,58.1176,57.9103,58.0893,73542.0
2021-01-12 12:20:00,61.64,61.68,61.6,61.63,50539.0,58.0799,58.1176,58.0422,58.0704,50539.0
2021-01-12 12:25:00,61.63,61.72,61.59,61.72,70180.0,58.0704,58.1552,58.0328,58.1552,70180.0
2021-01-12 12:30:00,61.72,61.78,61.59,61.68,96388.0,58.1552,58.2118,58.0328,58.1176,96388.0
2021-01-12 12:35:00,61.68,61.77,61.65,61.75,23088.0,58.1176,58.2024,58.0893,58.1835,23088.0
2021-01-12 12:40:00,61.74,61.77,61.5,61.74,446182.0,58.1741,58.2024,57.948,58.1741,446182.0
2021-01-12 12:45:00,61.75,61.76,61.42,61.44,72928.0,58.1835,58.1929,57.8726,57.8914,72928.0
2021-01-12 12:50:00,61.45,61.57,61.44,61.56,42091.0,57.9008,58.0139,57.8914,58.0045,42091.0
2021-01-12 12:55:00,61.56,61.57,61.42,61.42,24621.0,58.0045,58.0139,57.8726,57.8726,24621.0
2021-01-12 13:00:00,61.42,61.47,61.35,61.42,54090.0,57.8726,57.9197,57.8066,57.8726,54090.0
2021-01-12 13:05:00,61.42,61.43,61.35,61.43,80895.0,57.8726,57.882,57.8066,57.882,80895.0
2021-01-12 13:10:00,61.42,61.45,61.28,61.35,77822.0,57.8726,57.9008,57.7407,57.8066,77822.0
2021-01-12 13:15:00,61.35,61.38,61.26,61.28,46348.0,57.8066,57.8349,57.7218,57.7407,46348.0
2021-01-12 13:20:00,61.28,61.31,61.18,61.21,76046.0,57.7407,57.7689,57.6464,57.6747,76046.0
2021-01-12 13:25:00,61.21,61.23,61.17,61.21,101328.0,57.6747,57.6935,57.637,57.6747,101328.0
2021-01-12 13:30:00,61.21,61.29,61.18,61.26,117634.0,57.6747,57.7501,57.6464,57.7218,117634.0
2021-01-12 13:35:00,61.27,61.3,61.15,61.22,92569.0,57.7312,57.7595,57.6182,57.6841,92569.0
2021-01-12 13:40:00,61.22,61.25,61.15,61.2,63271.0,57.6841,57.7124,57.6182,57.6653,63271.0
2021-01-12 13:45:00,61.19,61.21,61.16,61.17,86142.0,57.6559,57.6747,57.6276,57.637,86142.0
2021-01-12 13:50:00,61.18,61.21,61.11,61.16,100056.0,57.6464,57.6747,57.5805,57.6276,100056.0
2021-01-12 13:55:00,61.17,61.25,61.15,61.17,187112.0,57.637,57.7124,57.6182,57.637,187112.0
2021-01-12 14:00:00,61.16,61.16,61.03,61.07,85355.0,57.6276,57.6276,57.5051,57.5428,85355.0
2021-01-12 14:05:00,61.08,61.08,60.92,60.95,63071.0,57.5522,57.5522,57.4015,57.4297,63071.0
2021-01-12 14:10:00,60.95,60.98,60.9,60.95,56867.0,57.4297,57.458,57.3826,57.4297,56867.0
2021-01-12 14:15:00,60.94,61.13,60.92,61.12,53152.0,57.4203,57.5993,57.4015,57.5899,53152.0
2021-01-12 14:20:00,61.13,61.14,60.97,60.97,241522.0,57.5993,57.6087,57.4486,57.4486,241522.0
2021-01-12 14:25:00,60.98,61.02,60.83,60.83,64960.0,57.458,57.4957,57.3166,57.3166,64960.0
2021-01-12 14:30:00,60.84,60.92,60.82,60.88,132939.0,57.3261,57.4015,57.3072,57.3638,132939.0
2021-01-12 14:35:00,60.87,60.88,60.69,60.69,90862.0,57.3543,57.3638,57.1847,57.1847,90862.0
2021-01-12 14:40:00,60.69,60.81,60.6,60.68,244578.0,57.1847,57.2978,57.0999,57.1753,244578.0
2021-01-12 14:45:00,60.68,60.77,60.66,60.69,66112.0,57.1753,57.2601,57.1565,57.1847,66112.0
2021-01-12 14:50:00,60.69,60.75,60.65,60.73,83796.0,57.1847,57.2413,57.147,57.2224,83796.0
2021-01-12 14:55:00,60.73,60.82,60.73,60.78,148121.0,57.2224,57.3072,57.2224,57.2695,148121.0
2021-01-12 15:00:00,60.78,60.96,60.77,60.94,121067.0,57.2695,57.4391,57.2601,57.4203,121067.0
2021-01-12 15:05:00,60.93,61.0,60.87,60.98,154818.0,57.4109,57.4768,57.3543,57.458,154818.0
2021-01-12 15:10:00,60.98,61.13,60.96,61.08,137089.0,57.458,57.5993,57.4391,57.5522,137089.0
2021-01-12 15:15:00,61.08,61.16,61.07,61.16,90292.0,57.5522,57.6276,57.5428,57.6276,90292.0
2021-01-12 15:20:00,61.16,61.18,61.05,61.08,116480.0,57.6276,57.6464,57.5239,57.5522,116480.0
2021-01-12 15:25:00,61.07,61.09,60.96,60.99,392844.0,57.5428,57.5616,57.4391,57.4674,392844.0
2021-01-12 15:30:00,60.99,61.1,60.99,61.08,118640.0,57.4674,57.5711,57.4674,57.5522,118640.0
2021-01-12 15:35:00,61.06,61.12,61.04,61.06,113138.0,57.5334,57.5899,57.5145,57.5334,113138.0
2021-01-12 15:40:00,61.07,61.13,61.07,61.1,125185.0,57.5428,57.5993,57.5428,57.5711,125185.0
2021-01-12 15:45:00,61.1,61.29,61.1,61.17,273603.0,57.5711,57.7501,57.5711,57.637,273603.0
2021-01-12 15:50:00,61.16,61.29,61.11,61.21,377954.0,57.6276,57.7501,57.5805,57.6747,377954.0
2021-01-12 15:55:00,61.21,61.25,61.14,61.2,649685.0,57.6747,57.7124,57.6087,57.6653,649685.0
2021-01-13 09:30:00,60.58,60.91,60.01,60.62,238652.0,57.0811,57.392,56.544,57.1188,238652.0
2021-01-13 09:35:00,60.62,60.94,60.48,60.92,400952.0,57.1188,57.4203,56.9869,57.4015,400952.0
2021-01-13 09:40:00,60.92,61.02,60.58,60.59,58216.0,57.4015,57.4957,57.0811,57.0905,58216.0
2021-01-13 09:45:00,60.59,60.94,60.55,60.89,139971.0,57.0905,57.4203,57.0528,57.3732,139971.0
2021-01-13 09:50:00,60.88,60.88,60.55,60.6,72331.0,57.3638,57.3638,57.0528,57.0999,72331.0
2021-01-13 09:55:00,60.59,60.74,60.52,60.72,94528.0,57.0905,57.2318,57.0246,57.213,94528.0
2021-01-13 10:00:00,60.71,60.78,60.57,60.6,85377.0,57.2036,57.2695,57.0717,57.0999,85377.0
2021-01-13 10:05:00,60.59,60.8,60.55,60.78,265037.0,57.0905,57.2884,57.0528,57.2695,265037.0
2021-01-13 10:10:00,60.78,61.0,60.78,60.95,65648.0,57.2695,57.4768,57.2695,57.4297,65648.0
2021-01-13 10:15:00,60.95,61.29,60.91,61.26,412065.0,57.4297,57.7501,57.392,57.7218,412065.0
2021-01-13 10:20:00,61.25,61.37,61.19,61.33,131403.0,57.7124,57.8255,57.6559,57.7878,131403.0
2021-01-13 10:25:00,61.32,61.33,61.08,61.15,109138.0,57.7783,57.7878,57.5522,57.6182,109138.0
2021-01-13 10:30:00,61.14,61.15,60.92,61.05,136391.0,57.6087,57.6182,57.4015,57.5239,136391.0
2021-01-13 10:35:00,61.05,61.07,60.94,60.98,93428.0,57.5239,57.5428,57.4203,57.458,93428.0
2021-01-13 10:40:00,60.98,61.0,60.81,60.91,139644.0,57.458,57.4768,57.2978,57.392,139644.0
2021-01-13 10:45:00,60.92,60.93,60.73,60.73,186324.0,57.4015,57.4109,57.2224,57.2224,186324.0
2021-01-13 10:50:00,60.72,60.87,60.69,60.82,347794.0,57.213,57.3543,57.1847,57.3072,347794.0
2021-01-13 10:55:00,60.82,60.83,60.61,60.61,286907.0,57.3072,57.3166,57.1094,57.1094,286907.0
2021-01-13 11:00:00,60.61,60.67,60.5,60.51,90685.0,57.1094,57.1659,57.0057,57.0151,90685.0
2021-01-13 11:05:00,60.51,60.71,60.44,60.48,414935.0,57.0151,57.2036,56.9492,56.9869,414935.0
2021-01-13 11:10:00,60.49,60.53,60.34,60.39,136846.0,56.9963,57.034,56.855,56.9021,136846.0
2021-01-13 11:15:00,60.38,60.41,60.24,60.37,436873.0,56.8926,56.9209,56.7607,56.8832,436873.0
2021-01-13 11:20:00,60.37,60.41,60.11,60.15,327320.0,56.8832,56.9209,56.6382,56.6759,327320.0
2021-01-13 11:25:00,60.15,60.16,60.01,60.02,245570.0,56.6759,56.6853,56.544,56.5534,245570.0
2021-01-13 11:30:00,60.02,60.05,59.77,59.84,266839.0,56.5534,56.5817,56.3179,56.3838,266839.0
2021-01-13 11:35:00,59.83,59.88,59.76,59.84,422792.0,56.3744,56.4215,56.3084,56.3838,422792.0
2021-01-13 11:40:00,59.84,59.87,59.7,59.72,372945.0,56.3838,56.4121,56.2519,56.2708,372945.0
2021-01-13 11:45:00,59.71,59.73,59.48,59.58,997035.0,56.2613,56.2802,56.0446,56.1388,997035.0
2021-01-13 11:50:00,59.59,59.64,59.41,59.46,208235.0,56.1483,56.1954,55.9787,56.0258,208235.0
2021-01-13 11:55:00,59.47,59.69,59.4,59.48,1227548.0,56.0352,56.2425,55.9692,56.0446,1227548.0
2021-01-13 12:00:00,59.49,59.52,59.27,59.41,418853.0,56.054,56.0823,55.8468,55.9787,418853.0
2021-01-13 12:05:00,59.4,59.43,59.31,59.35,116293.0,55.9692,55.9975,55.8844,55.9221,116293.0
2021-01-13 12:10:00,59.35,59.36,59.31,59.34,90043.0,55.9221,55.9316,55.8844,55.9127,90043.0
2021-01-13 12:15:00,59.34,59.38,59.32,59.37,59356.0,55.9127,55.9504,55.8939,55.941,59356.0
2021-01-13 12:20:00,59.37,59.45,59.33,59.39,172998.0,55.941,56.0164,55.9033,55.9598,172998.0
2021-01-13 12:25:00,59.4,59.42,59.35,59.38,116322.0,55.9692,55.9881,55.9221,55.9504,116322.0
2021-01-13 12:30:00,59.4,59.42,59.3,59.34,122033.0,55.9692,55.9881,55.875,55.9127,122033.0
2021-01-13 12:35:00,59.34,59.39,59.31,59.38,87036.0,55.9127,55.9598,55.8844,55.9504,87036.0
2021-01-13 12:40:00,59.38,59.43,59.29,59.41,178914.0,55.9504,55.9975,55.8656,55.9787,178914.0
2021-01-13 12:45:00,59.41,59.67,59.36,59.62,195394.0,55.9787,56.2236,55.9316,56.1765,195394.0
2021-01-13 12:50:00,59.63,59.87,59.62,59.84,118296.0,56.186,56.4121,56.1765,56.3838,118296.0
2021-01-13 12:55:00,59.84,59.84,59.68,59.71,75309.0,56.3838,56.3838,56.2331,56.2613,75309.0
2021-01-13 13:00:00,59.7,59.71,59.41,59.46,87604.0,56.2519,56.2613,55.9787,56.0258,87604.0
2021-01-13 13:05:00,59.45,59.45,59.27,59.38,182157.0,56.0164,56.0164,55.8468,55.9504,182157.0
2021-01-13 13:10:00,59.38,59.39,59.3,59.33,46420.0,55.9504,55.9598,55.875,55.9033,46420.0
2021-01-13 13:15:00,59.33,59.34,59.2,59.2,117108.0,55.9033,55.9127,55.7808,55.7808,117108.0
2021-01-13 13:20:00,59.21,59.36,59.2,59.34,76285.0,55.7902,55.9316,55.7808,55.9127,76285.0
2021-01-13 13:25:00,59.35,59.36,59.27,59.27,50227.0,55.9221,55.9316,55.8468,55.8468,50227.0
2021-01-13 13:30:00,59.28,59.35,59.27,59.33,45715.0,55.8562,55.9221,55.8468,55.9033,45715.0
2021-01-13 13:35:00,59.34,59.54,59.33,59.52,136348.0,55.9127,56.1012,55.9033,56.0823,136348.0
2021-01-13 13:40:00,59.52,59.54,59.34,59.43,79750.0,56.0823,56.1012,55.9127,55.9975,79750.0
2021-01-13 13:45:00,59.43,59.49,59.34,59.37,81144.0,55.9975,56.054,55.9127,55.941,81144.0
2021-01-13 13:50:00,59.37,59.51,59.33,59.43,69296.0,55.941,56.0729,55.9033,55.9975,69296.0
2021-01-13 13:55:00,59.42,59.51,59.4,59.48,71582.0,55.9881,56.0729,55.9692,56.0446,71582.0
2021-01-13 14:00:00,59.47,59.58,59.41,59.42,97348.0,56.0352,56.1388,55.9787,55.9881,97348.0
2021-01-13 14:05:00,59.41,59.52,59.34,59.51,100428.0,55.9787,56.0823,55.9127,56.0729,100428.0
2021-01-13 14:10:00,59.5,59.67,59.41,59.66,109882.0,56.0635,56.2236,55.9787,56.2142,109882.0
2021-01-13 14:15:00,59.68,59.68,59.49,59.51,83941.0,56.2331,56.2331,56.054,56.0729,83941.0
2021-01-13 14:20:00,59.49,59.5,59.37,59.39,116430.0,56.054,56.0635,55.941,55.9598,116430.0
2021-01-13 14:25:00,59.38,59.48,59.37,59.43,79240.0,55.9504,56.0446,55.941,55.9975,79240.0
2021-01-13 14:30:00,59.43,59.46,59.34,59.42,94860.0,55.9975,56.0258,55.9127,55.9881,94860.0
2021-01-13 14:35:00,59.42,59.42,59.35,59.37,63149.0,55.9881,55.9881,55.9221,55.941,63149.0
2021-01-13 14:40:00,59.37,59.4,59.33,59.35,80815.0,55.941,55.9692,55.9033,55.9221,80815.0
2021-01-13 14:45:00,59.34,59.35,59.28,59.3,121960.0,55.9127,55.9221,55.8562,55.875,121960.0
2021-01-13 14:50:00,59.31,59.31,59.19,59.25,84144.0,55.8844,55.8844,55.7714,55.8279,84144.0
2021-01-13 14:55:00,59.26,59.59,59.26,59.57,206386.0,55.8373,56.1483,55.8373,56.1294,206386.0
2021-01-13 15:00:00,59.57,59.81,59.56,59.71,164151.0,56.1294,56.3556,56.12,56.2613,164151.0
2021-01-13 15:05:00,59.71,59.74,59.45,59.5,108558.0,56.2613,56.2896,56.0164,56.0635,108558.0
2021-01-13 15:10:00,59.5,59.57,59.43,59.44,113361.0,56.0635,56.1294,55.9975,56.0069,113361.0
2021-01-13 15:15:00,59.44,59.47,59.35,59.45,135667.0,56.0069,56.0352,55.9221,56.0164,135667.0
2021-01-13 15:20:00,59.45,59.45,59.33,59.38,116191.0,56.0164,56.0164,55.9033,55.9504,116191.0
2021-01-13 15:25:00,59.38,59.55,59.33,59.5,193053.0,55.9504,56.1106,55.9033,56.0635,193053.0
2021-01-13 15:30:00,59.5,59.5,59.37,59.48,217054.0,56.0635,56.0635,55.941,56.0446,217054.0
2021-01-13 15:35:00,59.49,59.5,59.37,59.45,147202.0,56.054,56.0635,55.941,56.0164,147202.0
2021-01-13 15:40:00,59.46,59.59,59.45,59.57,174015.0,56.0258,56.1483,56.0164,56.1294,174015.0
2021-01-13 15:45:00,59.57,59.66,59.52,59.66,235364.0,56.1294,56.2142,56.0823,56.2142,235364.0
2021-01-13 15:50:00,59.67,59.69,59.55,59.57,293865.0,56.2236,56.2425,56.1106,56.1294,293865.0
2021-01-13 15:55:00,59.57,59.61,59.4,59.52,701703.0,56.1294,56.1671,55.9692,56.0823,701703.0
2021-01-14 09:30:00,59.61,59.61,59.18,59.29,176687.0,56.1671,56.1671,55.7619,55.8656,176687.0
2021-01-14 09:35:00,59.23,59.41,59.21,59.35,120051.0,55.8091,55.9787,55.7902,55.9221,120051.0
2021-01-14 09:40:00,59.35,59.47,59.31,59.34,70744.0,55.9221,56.0352,55.8844,55.9127,70744.0
2021-01-14 09:45:00,59.33,59.47,59.29,59.37,96590.0,55.9033,56.0352,55.8656,55.941,96590.0
2021-01-14 09:50:00,59.36,59.55,59.33,59.47,97423.0,55.9316,56.1106,55.9033,56.0352,97423.0
2021-01-14 09:55:00,59.47,59.55,59.35,59.5,112281.0,56.0352,56.1106,55.9221,56.0635,112281.0
2021-01-14 10:00:00,59.49,59.51,59.31,59.34,165640.0,56.054,56.0729,55.8844,55.9127,165640.0
2021-01-14 10:05:00,59.33,59.38,59.2,59.24,72548.0,55.9033,55.9504,55.7808,55.8185,72548.0
2021-01-14 10:10:00,59.23,59.36,59.16,59.33,63879.0,55.8091,55.9316,55.7431,55.9033,63879.0
2021-01-14 10:15:00,59.34,59.45,59.32,59.42,56038.0,55.9127,56.0164,55.8939,55.9881,56038.0
2021-01-14 10:20:00,59.41,59.42,59.28,59.33,88955.0,55.9787,55.9881,55.8562,55.9033,88955.0
2021-01-14 10:25:00,59.32,59.5,59.3,59.46,77464.0,55.8939,56.0635,55.875,56.0258,77464.0
2021-01-14 10:30:00,59.45,59.45,59.32,59.38,51067.0,56.0164,56.0164,55.8939,55.9504,51067.0
2021-01-14 10:35:00,59.38,59.4,59.3,59.36,56537.0,55.9504,55.9692,55.875,55.9316,56537.0
2021-01-14 10:40:00,59.36,59.42,59.35,59.39,68547.0,55.9316,55.9881,55.9221,55.9598,68547.0
2021-01-14 10:45:00,59.38,59.39,59.17,59.21,41624.0,55.9504,55.9598,55.7525,55.7902,41624.0
2021-01-14 10:50:00,59.2,59.21,59.16,59.2,30734.0,55.7808,55.7902,55.7431,55.7808,30734.0
2021-01-14 10:55:00,59.19,59.34,59.13,59.31,53962.0,55.7714,55.9127,55.7148,55.8844,53962.0
2021-01-14 11:00:00,59.31,59.4,59.28,59.35,45274.0,55.8844,55.9692,55.8562,55.9221,45274.0
2021-01-14 11:05:00,59.35,59.4,59.28,59.32,52346.0,55.9221,55.9692,55.8562,55.8939,52346.0
2021-01-14 11:10:00,59.32,59.41,59.32,59.36,24953.0,55.8939,55.9787,55.8939,55.9316,24953.0
2021-01-14 11:15:00,59.36,59.4,59.35,59.37,29606.0,55.9316,55.9692,55.9221,55.941,29606.0
2021-01-14 11:20:00,59.37,59.39,59.32,59.35,46022.0,55.941,55.9598,55.8939,55.9221,46022.0
2021-01-14 11:25:00,59.36,59.38,59.33,59.36,39025.0,55.9316,55.9504,55.9033,55.9316,39025.0
2021-01-14 11:30:00,59.35,59.38,59.32,59.37,41108.0,55.9221,55.9504,55.8939,55.941,41108.0
2021-01-14 11:35:00,59.38,59.4,59.25,59.29,40619.0,55.9504,55.9692,55.8279,55.8656,40619.0
2021-01-14 11:40:00,59.29,59.32,59.27,59.31,36132.0,55.8656,55.8939,55.8468,55.8844,36132.0
2021-01-14 11:45:00,59.3,59.36,59.26,59.33,85314.0,55.875,55.9316,55.8373,55.9033,85314.0
2021-01-14 11:50:00,59.33,59.34,59.26,59.28,25019.0,55.9033,55.9127,55.8373,55.8562,25019.0
2021-01-14 11:55:00,59.29,59.3,59.27,59.28,32097.0,55.8656,55.875,55.8468,55.8562,32097.0
2021-01-14 12:00:00,59.28,59.39,59.26,59.37,51038.0,55.8562,55.9598,55.8373,55.941,51038.0
2021-01-14 12:05:00,59.37,59.43,59.35,59.37,103661.0,55.941,55.9975,55.9221,55.941,103661.0
2021-01-14 12:10:00,59.36,59.36,59.3,59.34,38955.0,55.9316,55.9316,55.875,55.9127,38955.0
2021-01-14 12:15:00,59.35,59.51,59.33,59.43,207379.0,55.9221,56.0729,55.9033,55.9975,207379.0
2021-01-14 12:20:00,59.43,59.48,59.36,59.39,116548.0,55.9975,56.0446,55.9316,55.9598,116548.0
2021-01-14 12:25:00,59.4,59.43,59.33,59.34,63266.0,55.9692,55.9975,55.9033,55.9127,63266.0
2021-01-14 12:30:00,59.34,59.37,59.33,59.35,19551.0,55.9127,55.941,55.9033,55.9221,19551.0
2021-01-14 12:35:00,59.35,59.37,59.32,59.34,42753.0,55.9221,55.941,55.8939,55.9127,42753.0
2021-01-14 12:40:00,59.33,59.37,59.3,59.34,47577.0,55.9033,55.941,55.875,55.9127,47577.0
2021-01-14 12:45:00,59.34,59.34,59.27,59.28,34466.0,55.9127,55.9127,55.8468,55.8562,34466.0
2021-01-14 12:50:00,59.27,59.32,59.26,59.31,25856.0,55.8468,55.8939,55.8373,55.8844,25856.0
2021-01-14 12:55:00,59.32,59.36,59.31,59.32,31223.0,55.8939,55.9316,55.8844,55.8939,31223.0
2021-01-14 13:00:00,59.32,59.39,59.31,59.39,43281.0,55.8939,55.9598,55.8844,55.9598,43281.0
2021-01-14 13:05:00,59.39,59.39,59.34,59.37,68734.0,55.9598,55.9598,55.9127,55.941,68734.0
2021-01-14 13:10:00,59.37,59.37,59.34,59.35,52699.0,55.941,55.941,55.9127,55.9221,52699.0
2021-01-14 13:15:00,59.36,59.39,59.34,59.37,51249.0,55.9316,55.9598,55.9127,55.941,51249.0
2021-01-14 13:20:00,59.38,59.52,59.36,59.41,139252.0,55.9504,56.0823,55.9316,55.9787,139252.0
2021-01-14 13:25:00,59.41,59.43,59.36,59.4,108368.0,55.9787,55.9975,55.9316,55.9692,108368.0
2021-01-14 13:30:00,59.4,59.47,59.37,59.4,83708.0,55.9692,56.0352,55.941,55.9692,83708.0
2021-01-14 13:35:00,59.4,59.41,59.35,59.35,66543.0,55.9692,55.9787,55.9221,55.9221,66543.0
2021-01-14 13:40:00,59.35,59.38,59.32,59.35,44909.0,55.9221,55.9504,55.8939,55.9221,44909.0
2021-01-14 13:45:00,59.36,59.38,59.34,59.36,42612.0,55.9316,55.9504,55.9127,55.9316,42612.0
2021-01-14 13:50:00,59.36,59.55,59.31,59.48,88490.0,55.9316,56.1106,55.8844,56.0446,88490.0
2021-01-14 13:55:00,59.47,59.6,59.41,59.6,80402.0,56.0352,56.1577,55.9787,56.1577,80402.0
2021-01-14 14:00:00,59.59,59.79,59.57,59.74,52639.0,56.1483,56.3367,56.1294,56.2896,52639.0
2021-01-14 14:05:00,59.74,59.75,59.57,59.61,99217.0,56.2896,56.299,56.1294,56.1671,99217.0
2021-01-14 14:10:00,59.62,59.66,59.52,59.53,62071.0,56.1765,56.2142,56.0823,56.0917,62071.0
2021-01-14 14:15:00,59.53,59.57,59.45,59.47,64605.0,56.0917,56.1294,56.0164,56.0352,64605.0
2021-01-14 14:20:00,59.47,59.58,59.45,59.47,54146.0,56.0352,56.1388,56.0164,56.0352,54146.0
2021-01-14 14:25:00,59.47,59.51,59.43,59.48,57634.0,56.0352,56.0729,55.9975,56.0446,57634.0
2021-01-14 14:30:00,59.48,59.63,59.45,59.57,145718.0,56.0446,56.186,56.0164,56.1294,145718.0
2021-01-14 14:35:00,59.57,59.61,59.54,59.59,84381.0,56.1294,56.1671,56.1012,56.1483,84381.0
2021-01-14 14:40:00,59.58,59.58,59.49,59.54,80315.0,56.1388,56.1388,56.054,56.1012,80315.0
2021-01-14 14:45:00,59.53,59.55,59.39,59.4,68650.0,56.0917,56.1106,55.9598,55.9692,68650.0
2021-01-14 14:50:00,59.39,59.41,59.29,59.32,205866.0,55.9598,55.9787,55.8656,55.8939,205866.0
2021-01-14 14:55:00,59.33,59.39,59.32,59.39,131219.0,55.9033,55.9598,55.8939,55.9598,131219.0
2021-01-14 15:00:00,59.39,59.53,59.39,59.42,128524.0,55.9598,56.0917,55.9598,55.9881,128524.0
2021-01-14 15:05:00,59.42,59.43,59.35,59.38,104520.0,55.9881,55.9975,55.9221,55.9504,104520.0
2021-01-14 15:10:00,59.37,59.38,59.28,59.33,72211.0,55.941,55.9504,55.8562,55.9033,72211.0
2021-01-14 15:15:00,59.33,59.36,59.3,59.3,69299.0,55.9033,55.9316,55.875,55.875,69299.0
2021-01-14 15:20:00,59.3,59.4,59.29,59.33,100284.0,55.875,55.9692,55.8656,55.9033,100284.0
2021-01-14 15:25:00,59.33,59.37,59.31,59.37,113490.0,55.9033,55.941,55.8844,55.941,113490.0
2021-01-14 15:30:00,59.37,59.45,59.33,59.34,171776.0,55.941,56.0164,55.9033,55.9127,171776.0
2021-01-14 15:35:00,59.34,59.37,59.3,59.34,169141.0,55.9127,55.941,55.875,55.9127,169141.0
2021-01-14 15:40:00,59.33,59.34,59.27,59.34,171818.0,55.9033,55.9127,55.8468,55.9127,171818.0
2021-01-14 15:45:00,59.34,59.35,59.26,59.27,122453.0,55.9127,55.9221,55.8373,55.8468,122453.0
2021-01-14 15:50:00,59.28,59.31,59.16,59.23,267414.0,55.8562,55.8844,55.7431,55.8091,267414.0
2021-01-14 15:55:00,59.23,59.37,59.22,59.34,482702.0,55.8091,55.941,55.7996,55.9127,482702.0
2021-01-15 09:30:00,58.56,58.59,58.22,58.52,659651.0,55.1778,55.206,54.8574,55.1401,659651.0
2021-01-15 09:35:00,58.53,58.66,58.16,58.44,132470.0,55.1495,55.272,54.8009,55.0647,132470.0
2021-01-15 09:40:00,58.44,58.66,58.3,58.66,96275.0,55.0647,55.272,54.9328,55.272,96275.0
2021-01-15 09:45:00,58.64,58.65,58.5,58.63,52166.0,55.2531,55.2626,55.1212,55.2437,52166.0
2021-01-15 09:50:00,58.63,58.63,58.51,58.52,50431.0,55.2437,55.2437,55.1306,55.1401,50431.0
2021-01-15 09:55:00,58.51,58.6,58.36,58.6,155185.0,55.1306,55.2154,54.9893,55.2154,155185.0
2021-01-15 10:00:00,58.6,58.64,58.36,58.39,106522.0,55.2154,55.2531,54.9893,55.0176,106522.0
2021-01-15 10:05:00,58.41,58.41,58.1,58.12,40273.0,55.0364,55.0364,54.7443,54.7632,40273.0
2021-01-15 10:10:00,58.13,58.27,58.09,58.2,79233.0,54.7726,54.9045,54.7349,54.8386,79233.0
2021-01-15 10:15:00,58.18,58.25,58.16,58.17,31048.0,54.8197,54.8857,54.8009,54.8103,31048.0
2021-01-15 10:20:00,58.19,58.19,57.96,58.03,72499.0,54.8291,54.8291,54.6124,54.6784,72499.0
2021-01-15 10:25:00,58.03,58.27,58.0,58.2,87038.0,54.6784,54.9045,54.6501,54.8386,87038.0
2021-01-15 10:30:00,58.19,58.32,58.14,58.29,169788.0,54.8291,54.9516,54.782,54.9234,169788.0
2021-01-15 10:35:00,58.28,58.29,58.17,58.26,69478.0,54.9139,54.9234,54.8103,54.8951,69478.0
2021-01-15 10:40:00,58.26,58.43,58.25,58.37,49926.0,54.8951,55.0553,54.8857,54.9987,49926.0
2021-01-15 10:45:00,58.39,58.4,58.3,58.39,26068.0,55.0176,55.027,54.9328,55.0176,26068.0
2021-01-15 10:50:00,58.4,58.41,58.36,58.36,37960.0,55.027,55.0364,54.9893,54.9893,37960.0
2021-01-15 10:55:00,58.35,58.4,58.32,58.37,35193.0,54.9799,55.027,54.9516,54.9987,35193.0
2021-01-15 11:00:00,58.37,58.44,58.23,58.4,47232.0,54.9987,55.0647,54.8668,55.027,47232.0
2021-01-15 11:05:00,58.4,58.44,58.34,58.37,55878.0,55.027,55.0647,54.9705,54.9987,55878.0
2021-01-15 11:10:00,58.38,58.4,58.22,58.22,38427.0,55.0082,55.027,54.8574,54.8574,38427.0
2021-01-15 11:15:00,58.23,58.32,58.2,58.3,51637.0,54.8668,54.9516,54.8386,54.9328,51637.0
2021-01-15 11:20:00,58.29,58.32,58.24,58.27,46649.0,54.9234,54.9516,54.8762,54.9045,46649.0
2021-01-15 11:25:00,58.27,58.32,58.23,58.29,63872.0,54.9045,54.9516,54.8668,54.9234,63872.0
2021-01-15 11:30:00,58.29,58.31,58.24,58.25,36111.0,54.9234,54.9422,54.8762,54.8857,36111.0
2021-01-15 11:35:00,58.24,58.36,58.24,58.34,46368.0,54.8762,54.9893,54.8762,54.9705,46368.0
2021-01-15 11:40:00,58.34,58.4,58.32,58.35,45683.0,54.9705,55.027,54.9516,54.9799,45683.0
2021-01-15 11:45:00,58.34,58.35,58.23,58.28,108665.0,54.9705,54.9799,54.8668,54.9139,108665.0
2021-01-15 11:50:00,58.28,58.29,58.13,58.23,46030.0,54.9139,54.9234,54.7726,54.8668,46030.0
2021-01-15 11:55:00,58.22,58.29,58.13,58.25,68351.0,54.8574,54.9234,54.7726,54.8857,68351.0
2021-01-15 12:00:00,58.26,58.32,58.23,58.3,42260.0,54.8951,54.9516,54.8668,54.9328,42260.0
2021-01-15 12:05:00,58.31,58.35,58.25,58.3,48074.0,54.9422,54.9799,54.8857,54.9328,48074.0
2021-01-15 12:10:00,58.3,58.42,58.27,58.42,50157.0,54.9328,55.0458,54.9045,55.0458,50157.0
2021-01-15 12:15:00,58.42,58.53,58.39,58.48,42012.0,55.0458,55.1495,55.0176,55.1024,42012.0
2021-01-15 12:20:00,58.48,58.48,58.31,58.32,38591.0,55.1024,55.1024,54.9422,54.9516,38591.0
2021-01-15 12:25:00,58.31,58.43,58.27,58.41,102635.0,54.9422,55.0553,54.9045,55.0364,102635.0
2021-01-15 12:30:00,58.42,58.53,58.39,58.5,103596.0,55.0458,55.1495,55.0176,55.1212,103596.0
2021-01-15 12:35:00,58.5,58.61,58.49,58.58,35698.0,55.1212,55.2249,55.1118,55.1966,35698.0
2021-01-15 12:40:00,58.58,58.7,58.56,58.7,86398.0,55.1966,55.3097,55.1778,55.3097,86398.0
2021-01-15 12:45:00,58.7,58.71,58.61,58.68,50474.0,55.3097,55.3191,55.2249,55.2908,50474.0
2021-01-15 12:50:00,58.69,58.92,58.64,58.89,157522.0,55.3002,55.517,55.2531,55.4887,157522.0
2021-01-15 12:55:00,58.89,59.01,58.85,58.98,143457.0,55.4887,55.6018,55.451,55.5735,143457.0
2021-01-15 13:00:00,58.98,59.01,58.89,59.0,82316.0,55.5735,55.6018,55.4887,55.5923,82316.0
2021-01-15 13:05:00,58.99,59.16,58.99,59.16,75216.0,55.5829,55.7431,55.5829,55.7431,75216.0
2021-01-15 13:10:00,59.16,59.17,58.97,59.01,78156.0,55.7431,55.7525,55.5641,55.6018,78156.0
2021-01-15 13:15:00,59.01,59.12,58.97,59.09,269346.0,55.6018,55.7054,55.5641,55.6771,269346.0
2021-01-15 13:20:00,59.09,59.14,59.06,59.13,88381.0,55.6771,55.7243,55.6489,55.7148,88381.0
2021-01-15 13:25:00,59.13,59.13,58.98,59.01,117051.0,55.7148,55.7148,55.5735,55.6018,117051.0
2021-01-15 13:30:00,59.01,59.03,58.95,58.97,98352.0,55.6018,55.6206,55.5452,55.5641,98352.0
2021-01-15 13:35:00,58.97,58.97,58.86,58.96,60243.0,55.5641,55.5641,55.4604,55.5547,60243.0
2021-01-15 13:40:00,58.97,59.02,58.95,58.98,57259.0,55.5641,55.6112,55.5452,55.5735,57259.0
2021-01-15 13:45:00,58.98,59.02,58.93,58.93,44152.0,55.5735,55.6112,55.5264,55.5264,44152.0
2021-01-15 13:50:00,58.93,59.0,58.84,58.84,85766.0,55.5264,55.5923,55.4416,55.4416,85766.0
2021-01-15 13:55:00,58.84,59.0,58.82,58.98,40157.0,55.4416,55.5923,55.4227,55.5735,40157.0
2021-01-15 14:00:00,58.98,59.15,58.96,59.13,78240.0,55.5735,55.7337,55.5547,55.7148,78240.0
2021-01-15 14:05:00,59.13,59.14,58.97,58.99,75551.0,55.7148,55.7243,55.5641,55.5829,75551.0
2021-01-15 14:10:00,59.0,59.0,58.87,58.95,61995.0,55.5923,55.5923,55.4699,55.5452,61995.0
2021-01-15 14:15:00,58.95,58.97,58.87,58.92,80428.0,55.5452,55.5641,55.4699,55.517,80428.0
2021-01-15 14:20:00,58.92,59.02,58.91,59.01,44747.0,55.517,55.6112,55.5075,55.6018,44747.0
2021-01-15 14:25:00,59.01,59.03,58.99,59.0,56854.0,55.6018,55.6206,55.5829,55.5923,56854.0
2021-01-15 14:30:00,59.01,59.07,58.98,59.03,69831.0,55.6018,55.6583,55.5735,55.6206,69831.0
2021-01-15 14:35:00,59.03,59.11,58.96,58.97,34819.0,55.6206,55.696,55.5547,55.5641,34819.0
2021-01-15 14:40:00,58.97,58.97,58.91,58.92,56614.0,55.5641,55.5641,55.5075,55.517,56614.0
2021-01-15 14:45:00,58.92,58.94,58.88,58.89,37047.0,55.517,55.5358,55.4793,55.4887,37047.0
2021-01-15 14:50:00,58.9,58.9,58.8,58.84,29473.0,55.4981,55.4981,55.4039,55.4416,29473.0
2021-01-15 14:55:00,58.85,58.93,58.78,58.91,236298.0,55.451,55.5264,55.3851,55.5075,236298.0
2021-01-15 15:00:00,58.91,58.97,58.9,58.97,58741.0,55.5075,55.5641,55.4981,55.5641,58741.0
2021-01-15 15:05:00,58.97,59.0,58.89,58.93,127553.0,55.5641,55.5923,55.4887,55.5264,127553.0
2021-01-15 15:10:00,58.93,59.02,58.92,59.02,64141.0,55.5264,55.6112,55.517,55.6112,64141.0
2021-01-15 15:15:00,59.02,59.1,59.0,59.06,64163.0,55.6112,55.6866,55.5923,55.6489,64163.0
2021-01-15 15:20:00,59.05,59.14,59.04,59.14,80842.0,55.6395,55.7243,55.63,55.7243,80842.0
2021-01-15 15:25:00,59.14,59.14,59.07,59.08,64748.0,55.7243,55.7243,55.6583,55.6677,64748.0
2021-01-15 15:30:00,59.08,59.09,58.87,58.93,80981.0,55.6677,55.6771,55.4699,55.5264,80981.0
2021-01-15 15:35:00,58.93,59.0,58.92,58.98,79410.0,55.5264,55.5923,55.517,55.5735,79410.0
2021-01-15 15:40:00,58.97,59.02,58.84,58.84,166585.0,55.5641,55.6112,55.4416,55.4416,166585.0
2021-01-15 15:45:00,58.81,58.99,58.8,58.91,291281.0,55.4133,55.5829,55.4039,55.5075,291281.0
2021-01-15 15:50:00,58.92,58.97,58.89,58.9,145016.0,55.517,55.5641,55.4887,55.4981,145016.0
2021-01-15 15:55:00,58.9,58.97,58.72,58.75,829597.0,55.4981,55.5641,55.3285,55.3568,829597.0
2021-01-19 09:30:00,59.24,59.59,57.83,59.29,333835.0,55.8185,56.1483,54.4899,55.8656,333835.0
2021-01-19 09:35:00,59.3,59.36,58.77,58.83,86485.0,55.875,55.9316,55.3756,55.4322,86485.0
2021-01-19 09:40:00,58.83,58.85,58.51,58.76,99363.0,55.4322,55.451,55.1306,55.3662,99363.0
2021-01-19 09:45:00,58.75,59.0,58.7,58.89,123046.0,55.3568,55.5923,55.3097,55.4887,123046.0
2021-01-19 09:50:00,58.89,58.93,58.74,58.89,129404.0,55.4887,55.5264,55.3474,55.4887,129404.0
2021-01-19 09:55:00,58.89,58.89,58.64,58.74,63559.0,55.4887,55.4887,55.2531,55.3474,63559.0
2021-01-19 10:00:00,58.73,58.84,58.2,58.36,129203.0,55.3379,55.4416,54.8386,54.9893,129203.0
2021-01-19 10:05:00,58.38,58.71,58.38,58.61,76042.0,55.0082,55.3191,55.0082,55.2249,76042.0
2021-01-19 10:10:00,58.61,58.77,58.44,58.73,75466.0,55.2249,55.3756,55.0647,55.3379,75466.0
2021-01-19 10:15:00,58.75,58.93,58.67,58.89,78045.0,55.3568,55.5264,55.2814,55.4887,78045.0
2021-01-19 10:20:00,58.9,59.07,58.84,58.92,103702.0,55.4981,55.6583,55.4416,55.517,103702.0
2021-01-19 10:25:00,58.93,59.21,58.91,59.19,122901.0,55.5264,55.7902,55.5075,55.7714,122901.0
2021-01-19 10:30:00,59.18,59.31,59.15,59.26,82727.0,55.7619,55.8844,55.7337,55.8373,82727.0
2021-01-19 10:35:00,59.27,59.4,59.22,59.33,87056.0,55.8468,55.9692,55.7996,55.9033,87056.0
2021-01-19 10:40:00,59.33,59.43,59.32,59.33,95982.0,55.9033,55.9975,55.8939,55.9033,95982.0
2021-01-19 10:45:00,59.33,59.51,59.32,59.42,179757.0,55.9033,56.0729,55.8939,55.9881,179757.0
2021-01-19 10:50:00,59.42,59.42,59.3,59.38,102034.0,55.9881,55.9881,55.875,55.9504,102034.0
2021-01-19 10:55:00,59.38,59.39,59.18,59.18,63529.0,55.9504,55.9598,55.7619,55.7619,63529.0
2021-01-19 11:00:00,59.19,59.28,59.13,59.21,69187.0,55.7714,55.8562,55.7148,55.7902,69187.0
2021-01-19 11:05:00,59.21,59.28,59.09,59.28,81360.0,55.7902,55.8562,55.6771,55.8562,81360.0
2021-01-19 11:10:00,59.29,59.45,59.28,59.35,73780.0,55.8656,56.0164,55.8562,55.9221,73780.0
2021-01-19 11:15:00,59.33,59.4,59.28,59.32,36910.0,55.9033,55.9692,55.8562,55.8939,36910.0
2021-01-19 11:20:00,59.32,59.35,59.18,59.21,50816.0,55.8939,55.9221,55.7619,55.7902,50816.0
2021-01-19 11:25:00,59.22,59.23,59.13,59.19,34334.0,55.7996,55.8091,55.7148,55.7714,34334.0
2021-01-19 11:30:00,59.18,59.33,59.13,59.27,77062.0,55.7619,55.9033,55.7148,55.8468,77062.0
2021-01-19 11:35:00,59.28,59.3,59.21,59.3,58887.0,55.8562,55.875,55.7902,55.875,58887.0
2021-01-19 11:40:00,59.3,59.35,59.25,59.28,53685.0,55.875,55.9221,55.8279,55.8562,53685.0
2021-01-19 11:45:00,59.28,59.35,59.2,59.3,43386.0,55.8562,55.9221,55.7808,55.875,43386.0
2021-01-19 11:50:00,59.31,59.38,59.3,59.33,75713.0,55.8844,55.9504,55.875,55.9033,75713.0
2021-01-19 11:55:00,59.34,59.34,59.12,59.13,39850.0,55.9127,55.9127,55.7054,55.7148,39850.0
2021-01-19 12:00:00,59.13,59.13,58.95,58.98,42643.0,55.7148,55.7148,55.5452,55.5735,42643.0
2021-01-19 12:05:00,58.98,59.06,58.9,58.99,62658.0,55.5735,55.6489,55.4981,55.5829,62658.0
2021-01-19 12:10:00,58.99,59.08,58.86,59.06,85484.0,55.5829,55.6677,55.4604,55.6489,85484.0
2021-01-19 12:15:00,59.06,59.15,59.04,59.14,36252.0,55.6489,55.7337,55.63,55.7243,36252.0
2021-01-19 12:20:00,59.13,59.17,59.09,59.12,30332.0,55.7148,55.7525,55.6771,55.7054,30332.0
2021-01-19 12:25:00,59.13,59.13,59.02,59.06,36360.0,55.7148,55.7148,55.6112,55.6489,36360.0
2021-01-19 12:30:00,59.07,59.11,59.05,59.05,35373.0,55.6583,55.696,55.6395,55.6395,35373.0
2021-01-19 12:35:00,59.07,59.1,58.91,58.97,26996.0,55.6583,55.6866,55.5075,55.5641,26996.0
2021-01-19 12:40:00,58.97,59.07,58.94,59.07,30150.0,55.5641,55.6583,55.5358,55.6583,30150.0
2021-01-19 12:45:00,59.06,59.07,58.97,59.01,27019.0,55.6489,55.6583,55.5641,55.6018,27019.0
2021-01-19 12:50:00,59.01,59.11,59.0,59.06,31259.0,55.6018,55.696,55.5923,55.6489,31259.0
2021-01-19 12:55:00,59.06,59.1,59.01,59.08,25200.0,55.6489,55.6866,55.6018,55.6677,25200.0
2021-01-19 13:00:00,59.08,59.09,59.05,59.07,28558.0,55.6677,55.6771,55.6395,55.6583,28558.0
2021-01-19 13:05:00,59.07,59.11,59.01,59.09,33174.0,55.6583,55.696,55.6018,55.6771,33174.0
2021-01-19 13:10:00,59.08,59.11,59.07,59.1,26714.0,55.6677,55.696,55.6583,55.6866,26714.0
2021-01-19 13:15:00,59.1,59.12,59.0,59.01,49612.0,55.6866,55.7054,55.5923,55.6018,49612.0
2021-01-19 13:20:00,59.01,59.08,59.0,59.08,38405.0,55.6018,55.6677,55.5923,55.6677,38405.0
2021-01-19 13:25:00,59.08,59.17,59.07,59.1,36860.0,55.6677,55.7525,55.6583,55.6866,36860.0
2021-01-19 13:30:00,59.11,59.16,59.09,59.14,22438.0,55.696,55.7431,55.6771,55.7243,22438.0
2021-01-19 13:35:00,59.15,59.22,59.14,59.18,30712.0,55.7337,55.7996,55.7243,55.7619,30712.0
2021-01-19 13:40:00,59.18,59.25,59.17,59.24,24963.0,55.7619,55.8279,55.7525,55.8185,24963.0
2021-01-19 13:45:00,59.24,59.33,59.23,59.32,53075.0,55.8185,55.9033,55.8091,55.8939,53075.0
2021-01-19 13:50:00,59.3,59.36,59.29,59.3,29021.0,55.875,55.9316,55.8656,55.875,29021.0
2021-01-19 13:55:00,59.3,59.35,59.29,59.32,23380.0,55.875,55.9221,55.8656,55.8939,23380.0
2021-01-19 14:00:00,59.33,59.36,59.31,59.33,30140.0,55.9033,55.9316,55.8844,55.9033,30140.0
2021-01-19 14:05:00,59.34,59.38,59.31,59.37,32525.0,55.9127,55.9504,55.8844,55.941,32525.0
2021-01-19 14:10:00,59.36,59.36,59.3,59.32,31882.0,55.9316,55.9316,55.875,55.8939,31882.0
2021-01-19 14:15:00,59.32,59.32,59.19,59.24,53538.0,55.8939,55.8939,55.7714,55.8185,53538.0
2021-01-19 14:20:00,59.21,59.28,59.2,59.21,29957.0,55.7902,55.8562,55.7808,55.7902,29957.0
2021-01-19 14:25:00,59.22,59.29,59.21,59.29,31397.0,55.7996,55.8656,55.7902,55.8656,31397.0
2021-01-19 14:30:00,59.29,59.33,59.23,59.26,39874.0,55.8656,55.9033,55.8091,55.8373,39874.0
2021-01-19 14:35:00,59.26,59.31,59.15,59.15,41196.0,55.8373,55.8844,55.7337,55.7337,41196.0
2021-01-19 14:40:00,59.16,59.17,59.01,59.02,74024.0,55.7431,55.7525,55.6018,55.6112,74024.0
2021-01-19 14:45:00,59.02,59.03,58.95,59.0,41211.0,55.6112,55.6206,55.5452,55.5923,41211.0
2021-01-19 14:50:00,59.0,59.07,58.98,59.03,51696.0,55.5923,55.6583,55.5735,55.6206,51696.0
2021-01-19 14:55:00,59.03,59.07,59.0,59.07,41421.0,55.6206,55.6583,55.5923,55.6583,41421.0
2021-01-19 15:00:00,59.07,59.09,58.94,58.96,57835.0,55.6583,55.6771,55.5358,55.5547,57835.0
2021-01-19 15:05:00,58.96,59.03,58.89,58.98,91381.0,55.5547,55.6206,55.4887,55.5735,91381.0
2021-01-19 15:10:00,58.98,59.09,58.94,59.04,102881.0,55.5735,55.6771,55.5358,55.63,102881.0
2021-01-19 15:15:00,59.04,59.15,59.04,59.11,55078.0,55.63,55.7337,55.63,55.696,55078.0
2021-01-19 15:20:00,59.11,59.18,59.11,59.15,93788.0,55.696,55.7619,55.696,55.7337,93788.0
2021-01-19 15:25:00,59.16,59.24,59.15,59.24,45552.0,55.7431,55.8185,55.7337,55.8185,45552.0
2021-01-19 15:30:00,59.23,59.25,59.16,59.24,77252.0,55.8091,55.8279,55.7431,55.8185,77252.0
2021-01-19 15:35:00,59.23,59.31,59.2,59.29,93966.0,55.8091,55.8844,55.7808,55.8656,93966.0
2021-01-19 15:40:00,59.29,59.35,59.25,59.32,79030.0,55.8656,55.9221,55.8279,55.8939,79030.0
2021-01-19 15:45:00,59.33,59.34,59.15,59.16,82755.0,55.9033,55.9127,55.7337,55.7431,82755.0
2021-01-19 15:50:00,59.11,59.22,59.09,59.2,128684.0,55.696,55.7996,55.6771,55.7808,128684.0
2021-01-19 15:55:00,59.2,59.35,59.08,59.26,533390.0,55.7808,55.9221,55.6677,55.8373,533390.0
2021-01-20 09:30:00,59.35,59.45,58.81,58.95,222951.0,55.9221,56.0164,55.4133,55.5452,222951.0
2021-01-20 09:35:00,58.95,59.03,58.57,58.61,100778.0,55.5452,55.6206,55.1872,55.2249,100778.0
2021-01-20 09:40:00,58.61,58.62,58.35,58.46,124998.0,55.2249,55.2343,54.9799,55.0835,124998.0
2021-01-20 09:45:00,58.46,58.49,58.19,58.21,102364.0,55.0835,55.1118,54.8291,54.848,102364.0
2021-01-20 09:50:00,58.22,58.26,58.11,58.18,76993.0,54.8574,54.8951,54.7537,54.8197,76993.0
2021-01-20 09:55:00,58.17,58.33,58.14,58.25,104578.0,54.8103,54.961,54.782,54.8857,104578.0
2021-01-20 10:00:00,58.27,58.44,58.18,58.42,86899.0,54.9045,55.0647,54.8197,55.0458,86899.0
2021-01-20 10:05:00,58.43,58.51,58.36,58.46,66913.0,55.0553,55.1306,54.9893,55.0835,66913.0
2021-01-20 10:10:00,58.48,58.55,58.18,58.22,55992.0,55.1024,55.1683,54.8197,54.8574,55992.0
2021-01-20 10:15:00,58.21,58.52,58.13,58.44,83732.0,54.848,55.1401,54.7726,55.0647,83732.0
2021-01-20 10:20:00,58.42,58.49,58.32,58.36,68983.0,55.0458,55.1118,54.9516,54.9893,68983.0
2021-01-20 10:25:00,58.35,58.39,58.27,58.37,91968.0,54.9799,55.0176,54.9045,54.9987,91968.0
2021-01-20 10:30:00,58.36,58.41,58.28,58.38,31038.0,54.9893,55.0364,54.9139,55.0082,31038.0
2021-01-20 10:35:00,58.39,58.58,58.39,58.57,46816.0,55.0176,55.1966,55.0176,55.1872,46816.0
2021-01-20 10:40:00,58.57,58.67,58.55,58.62,54473.0,55.1872,55.2814,55.1683,55.2343,54473.0
2021-01-20 10:45:00,58.63,58.78,58.6,58.74,68926.0,55.2437,55.3851,55.2154,55.3474,68926.0
2021-01-20 10:50:00,58.73,58.79,58.53,58.58,50562.0,55.3379,55.3945,55.1495,55.1966,50562.0
2021-01-20 10:55:00,58.59,58.62,58.51,58.53,31793.0,55.206,55.2343,55.1306,55.1495,31793.0
2021-01-20 11:00:00,58.53,58.56,58.48,58.53,43361.0,55.1495,55.1778,55.1024,55.1495,43361.0
2021-01-20 11:05:00,58.52,58.52,58.35,58.39,45535.0,55.1401,55.1401,54.9799,55.0176,45535.0
2021-01-20 11:10:00,58.39,58.42,58.33,58.38,28429.0,55.0176,55.0458,54.961,55.0082,28429.0
2021-01-20 11:15:00,58.39,58.54,58.37,58.53,62273.0,55.0176,55.1589,54.9987,55.1495,62273.0
2021-01-20 11:20:00,58.54,58.61,58.52,58.61,97455.0,55.1589,55.2249,55.1401,55.2249,97455.0
2021-01-20 11:25:00,58.61,58.75,58.58,58.73,53422.0,55.2249,55.3568,55.1966,55.3379,53422.0
2021-01-20 11:30:00,58.72,58.88,58.68,58.87,61589.0,55.3285,55.4793,55.2908,55.4699,61589.0
2021-01-20 11:35:00,58.87,58.97,58.82,58.87,87919.0,55.4699,55.5641,55.4227,55.4699,87919.0
2021-01-20 11:40:00,58.87,58.99,58.86,58.88,75535.0,55.4699,55.5829,55.4604,55.4793,75535.0
2021-01-20 11:45:00,58.88,58.9,58.81,58.88,46961.0,55.4793,55.4981,55.4133,55.4793,46961.0
2021-01-20 11:50:00,58.86,58.86,58.68,58.74,53936.0,55.4604,55.4604,55.2908,55.3474,53936.0
2021-01-20 11:55:00,58.74,58.81,58.69,58.81,99549.0,55.3474,55.4133,55.3002,55.4133,99549.0
2021-01-20 12:00:00,58.81,58.89,58.79,58.86,33185.0,55.4133,55.4887,55.3945,55.4604,33185.0
2021-01-20 12:05:00,58.87,58.94,58.8,58.88,32323.0,55.4699,55.5358,55.4039,55.4793,32323.0
2021-01-20 12:10:00,58.88,58.91,58.82,58.82,50140.0,55.4793,55.5075,55.4227,55.4227,50140.0
2021-01-20 12:15:00,58.82,58.82,58.7,58.78,66509.0,55.4227,55.4227,55.3097,55.3851,66509.0
2021-01-20 12:20:00,58.78,58.84,58.75,58.81,38989.0,55.3851,55.4416,55.3568,55.4133,38989.0
2021-01-20 12:25:00,58.8,58.85,58.7,58.82,55241.0,55.4039,55.451,55.3097,55.4227,55241.0
2021-01-20 12:30:00,58.82,58.84,58.73,58.76,50681.0,55.4227,55.4416,55.3379,55.3662,50681.0
2021-01-20 12:35:00,58.76,58.79,58.7,58.72,46844.0,55.3662,55.3945,55.3097,55.3285,46844.0
2021-01-20 12:40:00,58.73,58.8,58.69,58.71,47653.0,55.3379,55.4039,55.3002,55.3191,47653.0
2021-01-20 12:45:00,58.71,58.74,58.66,58.74,29215.0,55.3191,55.3474,55.272,55.3474,29215.0
2021-01-20 12:50:00,58.73,58.82,58.69,58.8,40999.0,55.3379,55.4227,55.3002,55.4039,40999.0
2021-01-20 12:55:00,58.78,58.8,58.69,58.71,109413.0,55.3851,55.4039,55.3002,55.3191,109413.0
2021-01-20 13:00:00,58.7,58.85,58.65,58.78,71397.0,55.3097,55.451,55.2626,55.3851,71397.0
2021-01-20 13:05:00,58.77,58.91,58.75,58.87,114606.0,55.3756,55.5075,55.3568,55.4699,114606.0
2021-01-20 13:10:00,58.87,58.87,58.75,58.78,31008.0,55.4699,55.4699,55.3568,55.3851,31008.0
2021-01-20 13:15:00,58.76,58.83,58.73,58.8,55841.0,55.3662,55.4322,55.3379,55.4039,55841.0
2021-01-20 13:20:00,58.81,58.82,58.73,58.75,49791.0,55.4133,55.4227,55.3379,55.3568,49791.0
2021-01-20 13:25:00,58.75,58.8,58.72,58.8,42002.0,55.3568,55.4039,55.3285,55.4039,42002.0
2021-01-20 13:30:00,58.79,58.85,58.79,58.79,58420.0,55.3945,55.451,55.3945,55.3945,58420.0
2021-01-20 13:35:00,58.79,58.79,58.73,58.75,23748.0,55.3945,55.3945,55.3379,55.3568,23748.0
2021-01-20 13:40:00,58.75,58.81,58.73,58.74,23142.0,55.3568,55.4133,55.3379,55.3474,23142.0
2021-01-20 13:45:00,58.75,58.77,58.68,58.73,47115.0,55.3568,55.3756,55.2908,55.3379,47115.0
2021-01-20 13:50:00,58.74,58.77,58.69,58.75,87878.0,55.3474,55.3756,55.3002,55.3568,87878.0
2021-01-20 13:55:00,58.75,58.76,58.72,58.73,38569.0,55.3568,55.3662,55.3285,55.3379,38569.0
2021-01-20 14:00:00,58.74,58.75,58.7,58.74,84682.0,55.3474,55.3568,55.3097,55.3474,84682.0
2021-01-20 14:05:00,58.73,58.74,58.51,58.61,99174.0,55.3379,55.3474,55.1306,55.2249,99174.0
2021-01-20 14:10:00,58.61,58.63,58.48,58.55,114488.0,55.2249,55.2437,55.1024,55.1683,114488.0
2021-01-20 14:15:00,58.55,58.61,58.55,58.55,87512.0,55.1683,55.2249,55.1683,55.1683,87512.0
2021-01-20 14:20:00,58.55,58.6,58.52,58.56,64217.0,55.1683,55.2154,55.1401,55.1778,64217.0
2021-01-20 14:25:00,58.55,58.64,58.54,58.6,53789.0,55.1683,55.2531,55.1589,55.2154,53789.0
2021-01-20 14:30:00,58.59,58.61,58.54,58.59,46808.0,55.206,55.2249,55.1589,55.206,46808.0
2021-01-20 14:35:00,58.59,58.62,58.53,58.55,59037.0,55.206,55.2343,55.1495,55.1683,59037.0
2021-01-20 14:40:00,58.55,58.61,58.51,58.58,43512.0,55.1683,55.2249,55.1306,55.1966,43512.0
2021-01-20 14:45:00,58.57,58.62,58.55,58.61,50124.0,55.1872,55.2343,55.1683,55.2249,50124.0
2021-01-20 14:50:00,58.62,58.72,58.57,58.71,41663.0,55.2343,55.3285,55.1872,55.3191,41663.0
2021-01-20 14:55:00,58.72,58.74,58.61,58.61,52211.0,55.3285,55.3474,55.2249,55.2249,52211.0
2021-01-20 15:00:00,58.6,58.68,58.58,58.63,54118.0,55.2154,55.2908,55.1966,55.2437,54118.0
2021-01-20 15:05:00,58.62,58.67,58.59,58.67,30858.0,55.2343,55.2814,55.206,55.2814,30858.0
2021-01-20 15:10:00,58.67,58.68,58.52,58.54,52409.0,55.2814,55.2908,55.1401,55.1589,52409.0
2021-01-20 15:15:00,58.54,58.66,58.53,58.62,85609.0,55.1589,55.272,55.1495,55.2343,85609.0
2021-01-20 15:20:00,58.62,58.66,58.54,58.56,67584.0,55.2343,55.272,55.1589,55.1778,67584.0
2021-01-20 15:25:00,58.56,58.68,58.55,58.68,83170.0,55.1778,55.2908,55.1683,55.2908,83170.0
2021-01-20 15:30:00,58.67,58.67,58.59,58.67,94631.0,55.2814,55.2814,55.206,55.2814,94631.0
2021-01-20 15:35:00,58.68,58.72,58.63,58.71,71364.0,55.2908,55.3285,55.2437,55.3191,71364.0
2021-01-20 15:40:00,58.71,58.74,58.63,58.68,123542.0,55.3191,55.3474,55.2437,55.2908,123542.0
2021-01-20 15:45:00,58.67,58.73,58.66,58.68,189377.0,55.2814,55.3379,55.272,55.2908,189377.0
2021-01-20 15:50:00,58.67,58.73,58.64,58.73,161800.0,55.2814,55.3379,55.2531,55.3379,161800.0
2021-01-20 15:55:00,58.72,58.74,58.61,58.61,460909.0,55.3285,55.3474,55.2249,55.2249,460909.0
2021-01-21 09:30:00,58.86,58.89,58.51,58.51,129849.0,55.4604,55.4887,55.1306,55.1306,129849.0
2021-01-21 09:35:00,58.53,58.58,58.34,58.52,92563.0,55.1495,55.1966,54.9705,55.1401,92563.0
2021-01-21 09:40:00,58.53,58.56,58.36,58.45,49838.0,55.1495,55.1778,54.9893,55.0741,49838.0
2021-01-21 09:45:00,58.45,58.59,58.41,58.52,57958.0,55.0741,55.206,55.0364,55.1401,57958.0
2021-01-21 09:50:00,58.52,58.61,58.43,58.54,74474.0,55.1401,55.2249,55.0553,55.1589,74474.0
2021-01-21 09:55:00,58.54,58.63,58.43,58.61,56150.0,55.1589,55.2437,55.0553,55.2249,56150.0
2021-01-21 10:00:00,58.61,58.9,58.61,58.86,133859.0,55.2249,55.4981,55.2249,55.4604,133859.0
2021-01-21 10:05:00,58.89,58.89,58.64,58.65,41662.0,55.4887,55.4887,55.2531,55.2626,41662.0
2021-01-21 10:10:00,58.66,58.83,58.64,58.82,122372.0,55.272,55.4322,55.2531,55.4227,122372.0
2021-01-21 10:15:00,58.82,58.84,58.74,58.82,73405.0,55.4227,55.4416,55.3474,55.4227,73405.0
2021-01-21 10:20:00,58.83,58.9,58.77,58.85,110125.0,55.4322,55.4981,55.3756,55.451,110125.0
2021-01-21 10:25:00,58.85,58.88,58.79,58.87,37050.0,55.451,55.4793,55.3945,55.4699,37050.0
2021-01-21 10:30:00,58.87,58.9,58.76,58.78,22548.0,55.4699,55.4981,55.3662,55.3851,22548.0
2021-01-21 10:35:00,58.78,58.94,58.74,58.91,89546.0,55.3851,55.5358,55.3474,55.5075,89546.0
2021-01-21 10:40:00,58.9,58.93,58.79,58.93,107034.0,55.4981,55.5264,55.3945,55.5264,107034.0
2021-01-21 10:45:00,58.92,58.92,58.75,58.75,39100.0,55.517,55.517,55.3568,55.3568,39100.0
2021-01-21 10:50:00,58.75,58.82,58.73,58.74,49924.0,55.3568,55.4227,55.3379,55.3474,49924.0
2021-01-21 10:55:00,58.73,58.77,58.69,58.76,38330.0,55.3379,55.3756,55.3002,55.3662,38330.0
2021-01-21 11:00:00,58.78,58.82,58.74,58.8,48190.0,55.3851,55.4227,55.3474,55.4039,48190.0
2021-01-21 11:05:00,58.79,58.79,58.67,58.7,60415.0,55.3945,55.3945,55.2814,55.3097,60415.0
2021-01-21 11:10:00,58.7,58.85,58.7,58.82,47776.0,55.3097,55.451,55.3097,55.4227,47776.0
2021-01-21 11:15:00,58.83,58.84,58.75,58.83,41852.0,55.4322,55.4416,55.3568,55.4322,41852.0
2021-01-21 11:20:00,58.83,58.83,58.75,58.75,33818.0,55.4322,55.4322,55.3568,55.3568,33818.0
2021-01-21 11:25:00,58.76,58.76,58.63,58.64,58403.0,55.3662,55.3662,55.2437,55.2531,58403.0
2021-01-21 11:30:00,58.65,58.65,58.46,58.49,40887.0,55.2626,55.2626,55.0835,55.1118,40887.0
2021-01-21 11:35:00,58.49,58.55,58.45,58.55,68797.0,55.1118,55.1683,55.0741,55.1683,68797.0
2021-01-21 11:40:00,58.54,58.6,58.49,58.58,26083.0,55.1589,55.2154,55.1118,55.1966,26083.0
2021-01-21 11:45:00,58.59,58.67,58.59,58.64,27275.0,55.206,55.2814,55.206,55.2531,27275.0
2021-01-21 11:50:00,58.63,58.63,58.54,58.55,32745.0,55.2437,55.2437,55.1589,55.1683,32745.0
2021-01-21 11:55:00,58.55,58.59,58.5,58.52,45770.0,55.1683,55.206,55.1212,55.1401,45770.0
2021-01-21 12:00:00,58.52,58.6,58.51,58.57,24071.0,55.1401,55.2154,55.1306,55.1872,24071.0
2021-01-21 12:05:00,58.57,58.63,58.56,58.62,27720.0,55.1872,55.2437,55.1778,55.2343,27720.0
2021-01-21 12:10:00,58.62,58.62,58.5,58.55,22711.0,55.2343,55.2343,55.1212,55.1683,22711.0
2021-01-21 12:15:00,58.54,58.6,58.53,58.56,34108.0,55.1589,55.2154,55.1495,55.1778,34108.0
2021-01-21 12:20:00,58.56,58.58,58.51,58.56,34217.0,55.1778,55.1966,55.1306,55.1778,34217.0
2021-01-21 12:25:00,58.55,58.6,58.52,58.55,35037.0,55.1683,55.2154,55.1401,55.1683,35037.0
2021-01-21 12:30:00,58.55,58.58,58.51,58.56,43958.0,55.1683,55.1966,55.1306,55.1778,43958.0
2021-01-21 12:35:00,58.56,58.69,58.55,58.69,53704.0,55.1778,55.3002,55.1683,55.3002,53704.0
2021-01-21 12:40:00,58.7,58.72,58.6,58.63,31601.0,55.3097,55.3285,55.2154,55.2437,31601.0
2021-01-21 12:45:00,58.63,58.63,58.52,58.54,27098.0,55.2437,55.2437,55.1401,55.1589,27098.0
2021-01-21 12:50:00,58.55,58.62,58.51,58.62,73373.0,55.1683,55.2343,55.1306,55.2343,73373.0
2021-01-21 12:55:00,58.62,58.62,58.55,58.57,41293.0,55.2343,55.2343,55.1683,55.1872,41293.0
2021-01-21 13:00:00,58.57,58.61,58.54,58.61,12546.0,55.1872,55.2249,55.1589,55.2249,12546.0
2021-01-21 13:05:00,58.62,58.65,58.59,58.63,26689.0,55.2343,55.2626,55.206,55.2437,26689.0
2021-01-21 13:10:00,58.63,58.69,58.61,58.69,15495.0,55.2437,55.3002,55.2249,55.3002,15495.0
2021-01-21 13:15:00,58.69,58.78,58.67,58.71,24239.0,55.3002,55.3851,55.2814,55.3191,24239.0
2021-01-21 13:20:00,58.71,58.71,58.64,58.66,17282.0,55.3191,55.3191,55.2531,55.272,17282.0
2021-01-21 13:25:00,58.66,58.68,58.57,58.68,75603.0,55.272,55.2908,55.1872,55.2908,75603.0
2021-01-21 13:30:00,58.68,58.72,58.62,58.64,19227.0,55.2908,55.3285,55.2343,55.2531,19227.0
2021-01-21 13:35:00,58.65,58.69,58.63,58.65,31449.0,55.2626,55.3002,55.2437,55.2626,31449.0
2021-01-21 13:40:00,58.65,58.78,58.64,58.74,28031.0,55.2626,55.3851,55.2531,55.3474,28031.0
2021-01-21 13:45:00,58.73,58.73,58.64,58.66,14970.0,55.3379,55.3379,55.2531,55.272,14970.0
2021-01-21 13:50:00,58.66,58.8,58.66,58.8,33527.0,55.272,55.4039,55.272,55.4039,33527.0
2021-01-21 13:55:00,58.8,58.92,58.78,58.9,37623.0,55.4039,55.517,55.3851,55.4981,37623.0
2021-01-21 14:00:00,58.88,58.91,58.83,58.86,59802.0,55.4793,55.5075,55.4322,55.4604,59802.0
2021-01-21 14:05:00,58.85,58.89,58.78,58.8,39940.0,55.451,55.4887,55.3851,55.4039,39940.0
2021-01-21 14:10:00,58.8,58.8,58.73,58.73,43301.0,55.4039,55.4039,55.3379,55.3379,43301.0
2021-01-21 14:15:00,58.73,58.76,58.68,58.76,29453.0,55.3379,55.3662,55.2908,55.3662,29453.0
2021-01-21 14:20:00,58.75,58.77,58.74,58.77,22919.0,55.3568,55.3756,55.3474,55.3756,22919.0
2021-01-21 14:25:00,58.78,58.88,58.77,58.85,77948.0,55.3851,55.4793,55.3756,55.451,77948.0
2021-01-21 14:30:00,58.84,58.86,58.76,58.79,72327.0,55.4416,55.4604,55.3662,55.3945,72327.0
2021-01-21 14:35:00,58.8,58.83,58.77,58.78,94788.0,55.4039,55.4322,55.3756,55.3851,94788.0
2021-01-21 14:40:00,58.79,58.8,58.76,58.78,26194.0,55.3945,55.4039,55.3662,55.3851,26194.0
2021-01-21 14:45:00,58.78,58.79,58.71,58.76,93956.0,55.3851,55.3945,55.3191,55.3662,93956.0
2021-01-21 14:50:00,58.75,58.78,58.72,58.76,30922.0,55.3568,55.3851,55.3285,55.3662,30922.0
2021-01-21 14:55:00,58.78,58.94,58.77,58.94,35496.0,55.3851,55.5358,55.3756,55.5358,35496.0
2021-01-21 15:00:00,58.93,58.97,58.88,58.88,82667.0,55.5264,55.5641,55.4793,55.4793,82667.0
2021-01-21 15:05:00,58.88,58.9,58.84,58.89,42946.0,55.4793,55.4981,55.4416,55.4887,42946.0
2021-01-21 15:10:00,58.9,58.9,58.81,58.85,26538.0,55.4981,55.4981,55.4133,55.451,26538.0
2021-01-21 15:15:00,58.85,58.86,58.78,58.78,49691.0,55.451,55.4604,55.3851,55.3851,49691.0
2021-01-21 15:20:00,58.79,58.79,58.73,58.79,48075.0,55.3945,55.3945,55.3379,55.3945,48075.0
2021-01-21 15:25:00,58.78,58.82,58.76,58.79,78008.0,55.3851,55.4227,55.3662,55.3945,78008.0
2021-01-21 15:30:00,58.79,58.79,58.7,58.71,59193.0,55.3945,55.3945,55.3097,55.3191,59193.0
2021-01-21 15:35:00,58.71,58.74,58.66,58.69,98836.0,55.3191,55.3474,55.272,55.3002,98836.0
2021-01-21 15:40:00,58.68,58.79,58.66,58.79,124356.0,55.2908,55.3945,55.272,55.3945,124356.0
2021-01-21 15:45:00,58.78,58.79,58.73,58.73,92435.0,55.3851,55.3945,55.3379,55.3379,92435.0
2021-01-21 15:50:00,58.71,58.78,58.69,58.75,160547.0,55.3191,55.3851,55.3002,55.3568,160547.0
2021-01-21 15:55:00,58.75,58.81,58.67,58.71,490196.0,55.3568,55.4133,55.2814,55.3191,490196.0
2021-01-22 09:30:00,58.16,58.25,57.93,58.11,122342.0,54.8009,54.8857,54.5841,54.7537,122342.0
2021-01-22 09:35:00,58.11,58.21,58.04,58.17,82005.0,54.7537,54.848,54.6878,54.8103,82005.0
2021-01-22 09:40:00,58.16,58.16,58.0,58.05,90699.0,54.8009,54.8009,54.6501,54.6972,90699.0
2021-01-22 09:45:00,58.05,58.32,58.02,58.26,63098.0,54.6972,54.9516,54.6689,54.8951,63098.0
2021-01-22 09:50:00,58.25,58.32,58.18,58.26,76258.0,54.8857,54.9516,54.8197,54.8951,76258.0
2021-01-22 09:55:00,58.27,58.37,58.22,58.26,61890.0,54.9045,54.9987,54.8574,54.8951,61890.0
2021-01-22 10:00:00,58.26,58.65,58.25,58.49,113108.0,54.8951,55.2626,54.8857,55.1118,113108.0
2021-01-22 10:05:00,58.5,58.62,58.44,58.45,58718.0,55.1212,55.2343,55.0647,55.0741,58718.0
2021-01-22 10:10:00,58.45,58.46,58.27,58.29,54137.0,55.0741,55.0835,54.9045,54.9234,54137.0
2021-01-22 10:15:00,58.28,58.3,58.15,58.2,135039.0,54.9139,54.9328,54.7914,54.8386,135039.0
2021-01-22 10:20:00,58.19,58.19,58.0,58.05,39369.0,54.8291,54.8291,54.6501,54.6972,39369.0
2021-01-22 10:25:00,58.06,58.14,58.03,58.05,48351.0,54.7066,54.782,54.6784,54.6972,48351.0
2021-01-22 10:30:00,58.05,58.2,58.05,58.13,21996.0,54.6972,54.8386,54.6972,54.7726,21996.0
2021-01-22 10:35:00,58.13,58.16,58.1,58.11,30255.0,54.7726,54.8009,54.7443,54.7537,30255.0
2021-01-22 10:40:00,58.11,58.22,58.1,58.2,45563.0,54.7537,54.8574,54.7443,54.8386,45563.0
2021-01-22 10:45:00,58.19,58.26,58.17,58.23,28168.0,54.8291,54.8951,54.8103,54.8668,28168.0
2021-01-22 10:50:00,58.23,58.3,58.22,58.3,34784.0,54.8668,54.9328,54.8574,54.9328,34784.0
2021-01-22 10:55:00,58.29,58.44,58.28,58.44,29715.0,54.9234,55.0647,54.9139,55.0647,29715.0
2021-01-22 11:00:00,58.44,58.47,58.38,58.43,22387.0,55.0647,55.093,55.0082,55.0553,22387.0
2021-01-22 11:05:00,58.43,58.45,58.36,58.36,37634.0,55.0553,55.0741,54.9893,54.9893,37634.0
2021-01-22 11:10:00,58.36,58.37,58.3,58.33,25816.0,54.9893,54.9987,54.9328,54.961,25816.0
2021-01-22 11:15:00,58.33,58.36,58.3,58.35,19933.0,54.961,54.9893,54.9328,54.9799,19933.0
2021-01-22 11:20:00,58.36,58.47,58.36,58.47,25693.0,54.9893,55.093,54.9893,55.093,25693.0
2021-01-22 11:25:00,58.47,58.56,58.44,58.56,21159.0,55.093,55.1778,55.0647,55.1778,21159.0
2021-01-22 11:30:00,58.57,58.65,58.56,58.63,26482.0,55.1872,55.2626,55.1778,55.2437,26482.0
2021-01-22 11:35:00,58.63,58.63,58.56,58.61,22903.0,55.2437,55.2437,55.1778,55.2249,22903.0
2021-01-22 11:40:00,58.61,58.62,58.56,58.59,17754.0,55.2249,55.2343,55.1778,55.206,17754.0
2021-01-22 11:45:00,58.59,58.6,58.51,58.59,19064.0,55.206,55.2154,55.1306,55.206,19064.0
2021-01-22 11:50:00,58.59,58.67,58.59,58.64,33157.0,55.206,55.2814,55.206,55.2531,33157.0
2021-01-22 11:55:00,58.63,58.66,58.59,58.64,16376.0,55.2437,55.272,55.206,55.2531,16376.0
2021-01-22 12:00:00,58.64,58.72,58.62,58.62,34398.0,55.2531,55.3285,55.2343,55.2343,34398.0
2021-01-22 12:05:00,58.61,58.63,58.57,58.61,25769.0,55.2249,55.2437,55.1872,55.2249,25769.0
2021-01-22 12:10:00,58.62,58.7,58.62,58.64,26391.0,55.2343,55.3097,55.2343,55.2531,26391.0
2021-01-22 12:15:00,58.64,58.69,58.62,58.66,13202.0,55.2531,55.3002,55.2343,55.272,13202.0
2021-01-22 12:20:00,58.66,58.68,58.65,58.67,14845.0,55.272,55.2908,55.2626,55.2814,14845.0
2021-01-22 12:25:00,58.66,58.68,58.64,58.66,13300.0,55.272,55.2908,55.2531,55.272,13300.0
2021-01-22 12:30:00,58.66,58.7,58.64,58.7,12573.0,55.272,55.3097,55.2531,55.3097,12573.0
2021-01-22 12:35:00,58.7,58.71,58.67,58.68,13589.0,55.3097,55.3191,55.2814,55.2908,13589.0
2021-01-22 12:40:00,58.68,58.73,58.66,58.67,22200.0,55.2908,55.3379,55.272,55.2814,22200.0
2021-01-22 12:45:00,58.66,58.7,58.65,58.7,11364.0,55.272,55.3097,55.2626,55.3097,11364.0
2021-01-22 12:50:00,58.69,58.7,58.66,58.67,13318.0,55.3002,55.3097,55.272,55.2814,13318.0
2021-01-22 12:55:00,58.66,58.73,58.65,58.73,17483.0,55.272,55.3379,55.2626,55.3379,17483.0
2021-01-22 13:00:00,58.74,58.74,58.67,58.7,27842.0,55.3474,55.3474,55.2814,55.3097,27842.0
2021-01-22 13:05:00,58.69,58.71,58.66,58.7,20736.0,55.3002,55.3191,55.272,55.3097,20736.0
2021-01-22 13:10:00,58.69,58.7,58.66,58.69,19529.0,55.3002,55.3097,55.272,55.3002,19529.0
2021-01-22 13:15:00,58.69,58.75,58.69,58.73,27059.0,55.3002,55.3568,55.3002,55.3379,27059.0
2021-01-22 13:20:00,58.74,58.83,58.74,58.8,34996.0,55.3474,55.4322,55.3474,55.4039,34996.0
2021-01-22 13:25:00,58.81,58.83,58.79,58.81,29361.0,55.4133,55.4322,55.3945,55.4133,29361.0
2021-01-22 13:30:00,58.81,58.84,58.75,58.81,59209.0,55.4133,55.4416,55.3568,55.4133,59209.0
2021-01-22 13:35:00,58.8,58.86,58.79,58.85,52528.0,55.4039,55.4604,55.3945,55.451,52528.0
2021-01-22 13:40:00,58.84,58.85,58.8,58.8,38820.0,55.4416,55.451,55.4039,55.4039,38820.0
2021-01-22 13:45:00,58.81,58.82,58.7,58.76,43585.0,55.4133,55.4227,55.3097,55.3662,43585.0
2021-01-22 13:50:00,58.76,58.8,58.75,58.79,32119.0,55.3662,55.4039,55.3568,55.3945,32119.0
2021-01-22 13:55:00,58.78,58.79,58.7,58.72,48590.0,55.3851,55.3945,55.3097,55.3285,48590.0
2021-01-22 14:00:00,58.72,58.76,58.68,58.74,38450.0,55.3285,55.3662,55.2908,55.3474,38450.0
2021-01-22 14:05:00,58.75,58.78,58.73,58.74,28051.0,55.3568,55.3851,55.3379,55.3474,28051.0
2021-01-22 14:10:00,58.74,58.79,58.73,58.79,20476.0,55.3474,55.3945,55.3379,55.3945,20476.0
2021-01-22 14:15:00,58.79,58.81,58.73,58.76,43748.0,55.3945,55.4133,55.3379,55.3662,43748.0
2021-01-22 14:20:00,58.75,58.76,58.68,58.71,25551.0,55.3568,55.3662,55.2908,55.3191,25551.0
2021-01-22 14:25:00,58.71,58.75,58.69,58.75,17820.0,55.3191,55.3568,55.3002,55.3568,17820.0
2021-01-22 14:30:00,58.74,58.78,58.71,58.75,26848.0,55.3474,55.3851,55.3191,55.3568,26848.0
2021-01-22 14:35:00,58.74,58.8,58.72,58.77,24419.0,55.3474,55.4039,55.3285,55.3756,24419.0
2021-01-22 14:40:00,58.77,58.78,58.74,58.74,26829.0,55.3756,55.3851,55.3474,55.3474,26829.0
2021-01-22 14:45:00,58.75,58.8,58.75,58.79,33467.0,55.3568,55.4039,55.3568,55.3945,33467.0
2021-01-22 14:50:00,58.79,58.87,58.78,58.86,20470.0,55.3945,55.4699,55.3851,55.4604,20470.0
2021-01-22 14:55:00,58.86,58.9,58.84,58.88,25997.0,55.4604,55.4981,55.4416,55.4793,25997.0
2021-01-22 15:00:00,58.88,58.92,58.86,58.91,31460.0,55.4793,55.517,55.4604,55.5075,31460.0
2021-01-22 15:05:00,58.9,58.92,58.84,58.89,32647.0,55.4981,55.517,55.4416,55.4887,32647.0
2021-01-22 15:10:00,58.89,58.89,58.8,58.83,51114.0,55.4887,55.4887,55.4039,55.4322,51114.0
2021-01-22 15:15:00,58.83,58.84,58.78,58.79,46580.0,55.4322,55.4416,55.3851,55.3945,46580.0
2021-01-22 15:20:00,58.79,58.82,58.7,58.73,27308.0,55.3945,55.4227,55.3097,55.3379,27308.0
2021-01-22 15:25:00,58.73,58.77,58.67,58.76,29649.0,55.3379,55.3756,55.2814,55.3662,29649.0
2021-01-22 15:30:00,58.75,58.75,58.66,58.69,35437.0,55.3568,55.3568,55.272,55.3002,35437.0
2021-01-22 15:35:00,58.69,58.74,58.65,58.72,42985.0,55.3002,55.3474,55.2626,55.3285,42985.0
2021-01-22 15:40:00,58.72,58.77,58.7,58.73,55729.0,55.3285,55.3756,55.3097,55.3379,55729.0
2021-01-22 15:45:00,58.72,58.72,58.6,58.61,81347.0,55.3285,55.3285,55.2154,55.2249,81347.0
2021-01-22 15:50:00,58.61,58.72,58.58,58.59,97941.0,55.2249,55.3285,55.1966,55.206,97941.0
2021-01-22 15:55:00,58.59,58.61,58.4,58.4,324175.0,55.206,55.2249,55.027,55.027,324175.0
2021-01-25 09:30:00,57.27,57.9,57.27,57.69,138704.0,53.9623,54.5559,53.9623,54.358,138704.0
2021-01-25 09:35:00,57.69,57.78,57.58,57.78,74493.0,54.358,54.4428,54.2544,54.4428,74493.0
2021-01-25 09:40:00,57.78,57.89,57.72,57.82,44753.0,54.4428,54.5465,54.3863,54.4805,44753.0
2021-01-25 09:45:00,57.82,57.96,57.74,57.83,99171.0,54.4805,54.6124,54.4051,54.4899,99171.0
2021-01-25 09:50:00,57.83,57.9,57.7,57.71,33249.0,54.4899,54.5559,54.3674,54.3769,33249.0
2021-01-25 09:55:00,57.71,57.94,57.71,57.8,69846.0,54.3769,54.5936,54.3769,54.4617,69846.0
2021-01-25 10:00:00,57.82,58.13,57.82,58.13,105748.0,54.4805,54.7726,54.4805,54.7726,105748.0
2021-01-25 10:05:00,58.14,58.18,57.95,57.99,61949.0,54.782,54.8197,54.603,54.6407,61949.0
2021-01-25 10:10:00,58.01,58.03,57.74,57.91,46930.0,54.6595,54.6784,54.4051,54.5653,46930.0
2021-01-25 10:15:00,57.91,58.05,57.91,57.98,41614.0,54.5653,54.6972,54.5653,54.6313,41614.0
2021-01-25 10:20:00,57.98,58.05,57.98,58.01,31311.0,54.6313,54.6972,54.6313,54.6595,31311.0
2021-01-25 10:25:00,58.0,58.04,57.84,57.94,32857.0,54.6501,54.6878,54.4993,54.5936,32857.0
2021-01-25 10:30:00,57.92,57.92,57.77,57.83,32459.0,54.5747,54.5747,54.4334,54.4899,32459.0
2021-01-25 10:35:00,57.84,57.93,57.84,57.93,19667.0,54.4993,54.5841,54.4993,54.5841,19667.0
2021-01-25 10:40:00,57.93,57.96,57.67,57.67,45396.0,54.5841,54.6124,54.3392,54.3392,45396.0
2021-01-25 10:45:00,57.67,57.68,57.41,57.42,56676.0,54.3392,54.3486,54.0942,54.1036,56676.0
2021-01-25 10:50:00,57.44,57.45,57.21,57.4,68093.0,54.1224,54.1319,53.9057,54.0848,68093.0
2021-01-25 10:55:00,57.41,57.43,57.12,57.17,49312.0,54.0942,54.113,53.8209,53.868,49312.0
2021-01-25 11:00:00,57.16,57.3,56.95,56.99,49948.0,53.8586,53.9905,53.6607,53.6984,49948.0
2021-01-25 11:05:00,56.97,56.97,56.6,56.63,97106.0,53.6796,53.6796,53.331,53.3592,97106.0
2021-01-25 11:10:00,56.7,56.92,56.61,56.84,94966.0,53.4252,53.6325,53.3404,53.5571,94966.0
2021-01-25 11:15:00,56.83,56.9,56.72,56.81,80610.0,53.5477,53.6136,53.444,53.5288,80610.0
2021-01-25 11:20:00,56.81,56.93,56.79,56.87,53046.0,53.5288,53.6419,53.51,53.5854,53046.0
2021-01-25 11:25:00,56.87,56.9,56.63,56.71,79411.0,53.5854,53.6136,53.3592,53.4346,79411.0
2021-01-25 11:30:00,56.72,56.92,56.68,56.92,47578.0,53.444,53.6325,53.4063,53.6325,47578.0
2021-01-25 11:35:00,56.89,56.91,56.78,56.79,38099.0,53.6042,53.6231,53.5006,53.51,38099.0
2021-01-25 11:40:00,56.79,56.85,56.73,56.85,99601.0,53.51,53.5665,53.4535,53.5665,99601.0
2021-01-25 11:45:00,56.87,56.88,56.7,56.82,155801.0,53.5854,53.5948,53.4252,53.5383,155801.0
2021-01-25 11:50:00,56.82,56.94,56.77,56.89,25277.0,53.5383,53.6513,53.4911,53.6042,25277.0
2021-01-25 11:55:00,56.91,57.05,56.89,56.97,57817.0,53.6231,53.755,53.6042,53.6796,57817.0
2021-01-25 12:00:00,56.98,57.03,56.95,56.99,39995.0,53.689,53.7361,53.6607,53.6984,39995.0
2021-01-25 12:05:00,56.98,57.17,56.98,57.15,44811.0,53.689,53.868,53.689,53.8492,44811.0
2021-01-25 12:10:00,57.15,57.19,56.97,56.99,65377.0,53.8492,53.8869,53.6796,53.6984,65377.0
2021-01-25 12:15:00,56.99,56.99,56.82,56.83,122593.0,53.6984,53.6984,53.5383,53.5477,122593.0
2021-01-25 12:20:00,56.84,56.97,56.83,56.88,94872.0,53.5571,53.6796,53.5477,53.5948,94872.0
2021-01-25 12:25:00,56.88,56.95,56.86,56.86,88907.0,53.5948,53.6607,53.5759,53.5759,88907.0
2021-01-25 12:30:00,56.87,56.87,56.66,56.8,198318.0,53.5854,53.5854,53.3875,53.5194,198318.0
2021-01-25 12:35:00,56.79,56.86,56.68,56.72,143756.0,53.51,53.5759,53.4063,53.444,143756.0
2021-01-25 12:40:00,56.73,56.85,56.72,56.74,65285.0,53.4535,53.5665,53.444,53.4629,65285.0
2021-01-25 12:45:00,56.73,56.81,56.71,56.75,59436.0,53.4535,53.5288,53.4346,53.4723,59436.0
2021-01-25 12:50:00,56.75,56.83,56.74,56.78,44689.0,53.4723,53.5477,53.4629,53.5006,44689.0
2021-01-25 12:55:00,56.79,56.82,56.69,56.79,54024.0,53.51,53.5383,53.4158,53.51,54024.0
2021-01-25 13:00:00,56.78,56.84,56.77,56.79,42346.0,53.5006,53.5571,53.4911,53.51,42346.0
2021-01-25 13:05:00,56.79,56.79,56.69,56.73,52701.0,53.51,53.51,53.4158,53.4535,52701.0
2021-01-25 13:10:00,56.73,56.89,56.72,56.89,40251.0,53.4535,53.6042,53.444,53.6042,40251.0
2021-01-25 13:15:00,56.89,56.97,56.88,56.94,31792.0,53.6042,53.6796,53.5948,53.6513,31792.0
2021-01-25 13:20:00,56.93,56.99,56.9,56.95,50245.0,53.6419,53.6984,53.6136,53.6607,50245.0
2021-01-25 13:25:00,56.95,56.99,56.92,56.92,37872.0,53.6607,53.6984,53.6325,53.6325,37872.0
2021-01-25 13:30:00,56.92,56.96,56.86,56.91,27018.0,53.6325,53.6702,53.5759,53.6231,27018.0
2021-01-25 13:35:00,56.92,56.92,56.81,56.89,48486.0,53.6325,53.6325,53.5288,53.6042,48486.0
2021-01-25 13:40:00,56.89,56.95,56.81,56.95,29124.0,53.6042,53.6607,53.5288,53.6607,29124.0
2021-01-25 13:45:00,56.95,57.0,56.89,56.92,16414.0,53.6607,53.7079,53.6042,53.6325,16414.0
2021-01-25 13:50:00,56.91,56.96,56.86,56.87,15078.0,53.6231,53.6702,53.5759,53.5854,15078.0
2021-01-25 13:55:00,56.87,56.96,56.84,56.94,27666.0,53.5854,53.6702,53.5571,53.6513,27666.0
2021-01-25 14:00:00,56.94,56.99,56.87,56.96,26319.0,53.6513,53.6984,53.5854,53.6702,26319.0
2021-01-25 14:05:00,56.96,56.98,56.89,56.94,27504.0,53.6702,53.689,53.6042,53.6513,27504.0
2021-01-25 14:10:00,56.93,56.94,56.87,56.88,27935.0,53.6419,53.6513,53.5854,53.5948,27935.0
2021-01-25 14:15:00,56.88,56.89,56.73,56.76,72277.0,53.5948,53.6042,53.4535,53.4817,72277.0
2021-01-25 14:20:00,56.76,56.82,56.71,56.81,26505.0,53.4817,53.5383,53.4346,53.5288,26505.0
2021-01-25 14:25:00,56.81,56.93,56.81,56.91,23524.0,53.5288,53.6419,53.5288,53.6231,23524.0
2021-01-25 14:30:00,56.92,57.06,56.91,57.04,45672.0,53.6325,53.7644,53.6231,53.7455,45672.0
2021-01-25 14:35:00,57.04,57.11,57.02,57.08,49428.0,53.7455,53.8115,53.7267,53.7832,49428.0
2021-01-25 14:40:00,57.07,57.11,57.06,57.1,38434.0,53.7738,53.8115,53.7644,53.8021,38434.0
2021-01-25 14:45:00,57.1,57.11,57.06,57.07,34202.0,53.8021,53.8115,53.7644,53.7738,34202.0
2021-01-25 14:50:00,57.08,57.09,57.04,57.05,38718.0,53.7832,53.7927,53.7455,53.755,38718.0
2021-01-25 14:55:00,57.06,57.08,57.04,57.05,38907.0,53.7644,53.7832,53.7455,53.755,38907.0
2021-01-25 15:00:00,57.05,57.16,57.04,57.1,27244.0,53.755,53.8586,53.7455,53.8021,27244.0
2021-01-25 15:05:00,57.1,57.15,57.1,57.13,26717.0,53.8021,53.8492,53.8021,53.8303,26717.0
2021-01-25 15:10:00,57.14,57.14,57.03,57.07,48890.0,53.8398,53.8398,53.7361,53.7738,48890.0
2021-01-25 15:15:00,57.06,57.06,56.92,56.98,35278.0,53.7644,53.7644,53.6325,53.689,35278.0
2021-01-25 15:20:00,56.98,57.07,56.96,57.06,47022.0,53.689,53.7738,53.6702,53.7644,47022.0
2021-01-25 15:25:00,57.06,57.18,57.06,57.09,32629.0,53.7644,53.8775,53.7644,53.7927,32629.0
2021-01-25 15:30:00,57.09,57.14,57.03,57.14,68397.0,53.7927,53.8398,53.7361,53.8398,68397.0
2021-01-25 15:35:00,57.14,57.26,57.12,57.23,75914.0,53.8398,53.9528,53.8209,53.9246,75914.0
2021-01-25 15:40:00,57.23,57.25,57.1,57.12,60584.0,53.9246,53.9434,53.8021,53.8209,60584.0
2021-01-25 15:45:00,57.12,57.17,57.09,57.1,69830.0,53.8209,53.868,53.7927,53.8021,69830.0
2021-01-25 15:50:00,57.09,57.15,57.06,57.12,116526.0,53.7927,53.8492,53.7644,53.8209,116526.0
2021-01-25 15:55:00,57.11,57.15,57.01,57.08,216244.0,53.8115,53.8492,53.7173,53.7832,216244.0
2021-01-26 09:30:00,57.49,57.69,57.26,57.29,110491.0,54.1696,54.358,53.9528,53.9811,110491.0
2021-01-26 09:35:00,57.26,57.26,57.08,57.12,30588.0,53.9528,53.9528,53.7832,53.8209,30588.0
2021-01-26 09:40:00,57.11,57.16,56.94,57.02,68864.0,53.8115,53.8586,53.6513,53.7267,68864.0
2021-01-26 09:45:00,57.03,57.16,56.99,57.06,38512.0,53.7361,53.8586,53.6984,53.7644,38512.0
2021-01-26 09:50:00,57.05,57.07,56.83,56.86,54655.0,53.755,53.7738,53.5477,53.5759,54655.0
2021-01-26 09:55:00,56.87,56.9,56.78,56.87,88233.0,53.5854,53.6136,53.5006,53.5854,88233.0
2021-01-26 10:00:00,56.88,56.94,56.84,56.91,60524.0,53.5948,53.6513,53.5571,53.6231,60524.0
2021-01-26 10:05:00,56.9,57.03,56.9,56.95,33604.0,53.6136,53.7361,53.6136,53.6607,33604.0
2021-01-26 10:10:00,56.95,56.95,56.8,56.93,49756.0,53.6607,53.6607,53.5194,53.6419,49756.0
2021-01-26 10:15:00,56.93,56.97,56.82,56.87,63886.0,53.6419,53.6796,53.5383,53.5854,63886.0
2021-01-26 10:20:00,56.87,57.0,56.85,56.87,31769.0,53.5854,53.7079,53.5665,53.5854,31769.0
2021-01-26 10:25:00,56.86,57.02,56.84,56.96,17501.0,53.5759,53.7267,53.5571,53.6702,17501.0
2021-01-26 10:30:00,56.96,56.96,56.78,56.8,49250.0,53.6702,53.6702,53.5006,53.5194,49250.0
2021-01-26 10:35:00,56.81,56.83,56.73,56.77,33604.0,53.5288,53.5477,53.4535,53.4911,33604.0
2021-01-26 10:40:00,56.78,56.85,56.72,56.85,41486.0,53.5006,53.5665,53.444,53.5665,41486.0
2021-01-26 10:45:00,56.84,56.89,56.79,56.83,38344.0,53.5571,53.6042,53.51,53.5477,38344.0
2021-01-26 10:50:00,56.82,56.84,56.75,56.79,31310.0,53.5383,53.5571,53.4723,53.51,31310.0
2021-01-26 10:55:00,56.79,56.86,56.75,56.84,33588.0,53.51,53.5759,53.4723,53.5571,33588.0
2021-01-26 11:00:00,56.84,57.05,56.84,57.03,42930.0,53.5571,53.755,53.5571,53.7361,42930.0
2021-01-26 11:05:00,57.04,57.05,56.88,56.9,41736.0,53.7455,53.755,53.5948,53.6136,41736.0
2021-01-26 11:10:00,56.91,57.01,56.9,56.97,28925.0,53.6231,53.7173,53.6136,53.6796,28925.0
2021-01-26 11:15:00,56.97,57.02,56.84,56.85,34830.0,53.6796,53.7267,53.5571,53.5665,34830.0
2021-01-26 11:20:00,56.85,56.88,56.79,56.84,29738.0,53.5665,53.5948,53.51,53.5571,29738.0
2021-01-26 11:25:00,56.84,56.88,56.81,56.84,37411.0,53.5571,53.5948,53.5288,53.5571,37411.0
2021-01-26 11:30:00,56.83,56.83,56.73,56.73,37392.0,53.5477,53.5477,53.4535,53.4535,37392.0
2021-01-26 11:35:00,56.74,56.76,56.61,56.63,88565.0,53.4629,53.4817,53.3404,53.3592,88565.0
2021-01-26 11:40:00,56.63,56.64,56.48,56.48,48809.0,53.3592,53.3687,53.2179,53.2179,48809.0
2021-01-26 11:45:00,56.48,56.54,56.45,56.45,55138.0,53.2179,53.2744,53.1896,53.1896,55138.0
2021-01-26 11:50:00,56.47,56.52,56.37,56.39,86222.0,53.2085,53.2556,53.1142,53.1331,86222.0
2021-01-26 11:55:00,56.39,56.39,56.21,56.22,77806.0,53.1331,53.1331,52.9635,52.9729,77806.0
2021-01-26 12:00:00,56.22,56.29,56.2,56.24,97393.0,52.9729,53.0389,52.9541,52.9918,97393.0
2021-01-26 12:05:00,56.24,56.35,56.24,56.31,53104.0,52.9918,53.0954,52.9918,53.0577,53104.0
2021-01-26 12:10:00,56.32,56.34,56.15,56.17,68355.0,53.0671,53.086,52.907,52.9258,68355.0
2021-01-26 12:15:00,56.17,56.28,56.15,56.24,54867.0,52.9258,53.0294,52.907,52.9918,54867.0
2021-01-26 12:20:00,56.25,56.3,56.24,56.3,29544.0,53.0012,53.0483,52.9918,53.0483,29544.0
2021-01-26 12:25:00,56.3,56.33,56.26,56.27,40590.0,53.0483,53.0766,53.0106,53.02,40590.0
2021-01-26 12:30:00,56.27,56.33,56.21,56.32,52704.0,53.02,53.0766,52.9635,53.0671,52704.0
2021-01-26 12:35:00,56.32,56.43,56.32,56.4,26018.0,53.0671,53.1708,53.0671,53.1425,26018.0
2021-01-26 12:40:00,56.4,56.4,56.34,56.4,23796.0,53.1425,53.1425,53.086,53.1425,23796.0
2021-01-26 12:45:00,56.39,56.43,56.35,56.43,27708.0,53.1331,53.1708,53.0954,53.1708,27708.0
2021-01-26 12:50:00,56.43,56.44,56.4,56.4,26782.0,53.1708,53.1802,53.1425,53.1425,26782.0
2021-01-26 12:55:00,56.41,56.46,56.4,56.42,29951.0,53.1519,53.199,53.1425,53.1614,29951.0
2021-01-26 13:00:00,56.42,56.45,56.4,56.43,28866.0,53.1614,53.1896,53.1425,53.1708,28866.0
2021-01-26 13:05:00,56.43,56.45,56.38,56.44,30558.0,53.1708,53.1896,53.1237,53.1802,30558.0
2021-01-26 13:10:00,56.44,56.47,56.42,56.46,24025.0,53.1802,53.2085,53.1614,53.199,24025.0
2021-01-26 13:15:00,56.47,56.5,56.41,56.43,28931.0,53.2085,53.2367,53.1519,53.1708,28931.0
2021-01-26 13:20:00,56.43,56.43,56.37,56.38,25959.0,53.1708,53.1708,53.1142,53.1237,25959.0
2021-01-26 13:25:00,56.39,56.41,56.37,56.39,27858.0,53.1331,53.1519,53.1142,53.1331,27858.0
2021-01-26 13:30:00,56.38,56.42,56.37,56.41,41135.0,53.1237,53.1614,53.1142,53.1519,41135.0
2021-01-26 13:35:00,56.41,56.45,56.36,56.37,55821.0,53.1519,53.1896,53.1048,53.1142,55821.0
2021-01-26 13:40:00,56.36,56.39,56.33,56.35,66387.0,53.1048,53.1331,53.0766,53.0954,66387.0
2021-01-26 13:45:00,56.34,56.36,56.31,56.35,27357.0,53.086,53.1048,53.0577,53.0954,27357.0
2021-01-26 13:50:00,56.36,56.4,56.35,56.39,56652.0,53.1048,53.1425,53.0954,53.1331,56652.0
2021-01-26 13:55:00,56.4,56.4,56.35,56.39,32716.0,53.1425,53.1425,53.0954,53.1331,32716.0
2021-01-26 14:00:00,56.39,56.41,56.37,56.38,66528.0,53.1331,53.1519,53.1142,53.1237,66528.0
2021-01-26 14:05:00,56.39,56.4,56.35,56.36,38646.0,53.1331,53.1425,53.0954,53.1048,38646.0
2021-01-26 14:10:00,56.36,56.38,56.31,56.36,46237.0,53.1048,53.1237,53.0577,53.1048,46237.0
2021-01-26 14:15:00,56.37,56.37,56.31,56.31,45183.0,53.1142,53.1142,53.0577,53.0577,45183.0
2021-01-26 14:20:00,56.31,56.36,56.31,56.33,49219.0,53.0577,53.1048,53.0577,53.0766,49219.0
2021-01-26 14:25:00,56.34,56.35,56.25,56.29,41945.0,53.086,53.0954,53.0012,53.0389,41945.0
2021-01-26 14:30:00,56.28,56.29,56.19,56.22,41921.0,53.0294,53.0389,52.9446,52.9729,41921.0
2021-01-26 14:35:00,56.22,56.23,56.15,56.19,44758.0,52.9729,52.9823,52.907,52.9446,44758.0
2021-01-26 14:40:00,56.2,56.22,56.15,56.19,45299.0,52.9541,52.9729,52.907,52.9446,45299.0
2021-01-26 14:45:00,56.19,56.24,56.16,56.18,178355.0,52.9446,52.9918,52.9164,52.9352,178355.0
2021-01-26 14:50:00,56.19,56.23,56.18,56.21,39833.0,52.9446,52.9823,52.9352,52.9635,39833.0
2021-01-26 14:55:00,56.2,56.38,56.2,56.37,193277.0,52.9541,53.1237,52.9541,53.1142,193277.0
2021-01-26 15:00:00,56.38,56.44,56.33,56.37,75782.0,53.1237,53.1802,53.0766,53.1142,75782.0
2021-01-26 15:05:00,56.38,56.38,56.34,56.36,28891.0,53.1237,53.1237,53.086,53.1048,28891.0
2021-01-26 15:10:00,56.36,56.4,56.3,56.3,40860.0,53.1048,53.1425,53.0483,53.0483,40860.0
2021-01-26 15:15:00,56.29,56.3,56.23,56.25,128809.0,53.0389,53.0483,52.9823,53.0012,128809.0
2021-01-26 15:20:00,56.25,56.33,56.24,56.33,263583.0,53.0012,53.0766,52.9918,53.0766,263583.0
2021-01-26 15:25:00,56.33,56.34,56.27,56.34,50932.0,53.0766,53.086,53.02,53.086,50932.0
2021-01-26 15:30:00,56.34,56.36,56.3,56.32,61175.0,53.086,53.1048,53.0483,53.0671,61175.0
2021-01-26 15:35:00,56.33,56.38,56.26,56.28,72574.0,53.0766,53.1237,53.0106,53.0294,72574.0
2021-01-26 15:40:00,56.28,56.44,56.27,56.43,95937.0,53.0294,53.1802,53.02,53.1708,95937.0
2021-01-26 15:45:00,56.43,56.44,56.3,56.3,118205.0,53.1708,53.1802,53.0483,53.0483,118205.0
2021-01-26 15:50:00,56.31,56.36,56.22,56.27,111533.0,53.0577,53.1048,52.9729,53.02,111533.0
2021-01-26 15:55:00,56.26,56.27,56.11,56.22,438392.0,53.0106,53.02,52.8693,52.9729,438392.0
2021-01-27 09:30:00,55.41,55.41,54.7,54.74,251767.0,52.2097,52.2097,51.5407,51.5784,251767.0
2021-01-27 09:35:00,54.75,54.92,54.63,54.71,162445.0,51.5878,51.748,51.4747,51.5501,162445.0
2021-01-27 09:40:00,54.72,54.73,54.28,54.34,136975.0,51.5595,51.569,51.145,51.2015,136975.0
2021-01-27 09:45:00,54.34,54.67,54.28,54.42,117899.0,51.2015,51.5124,51.145,51.2769,117899.0
2021-01-27 09:50:00,54.42,54.49,54.3,54.48,239446.0,51.2769,51.3428,51.1638,51.3334,239446.0
2021-01-27 09:55:00,54.48,54.78,54.47,54.54,121712.0,51.3334,51.6161,51.324,51.3899,121712.0
2021-01-27 10:00:00,54.53,54.75,54.49,54.49,73684.0,51.3805,51.5878,51.3428,51.3428,73684.0
2021-01-27 10:05:00,54.48,54.5,54.22,54.32,148584.0,51.3334,51.3523,51.0884,51.1826,148584.0
2021-01-27 10:10:00,54.31,54.58,54.3,54.41,115052.0,51.1732,51.4276,51.1638,51.2674,115052.0
2021-01-27 10:15:00,54.41,54.49,54.33,54.42,82704.0,51.2674,51.3428,51.1921,51.2769,82704.0
2021-01-27 10:20:00,54.43,54.59,54.42,54.57,228594.0,51.2863,51.4371,51.2769,51.4182,228594.0
2021-01-27 10:25:00,54.58,54.71,54.56,54.6,107527.0,51.4276,51.5501,51.4088,51.4465,107527.0
2021-01-27 10:30:00,54.6,54.83,54.54,54.81,340567.0,51.4465,51.6632,51.3899,51.6443,340567.0
2021-01-27 10:35:00,54.81,54.87,54.76,54.84,66714.0,51.6443,51.7009,51.5972,51.6726,66714.0
2021-01-27 10:40:00,54.83,54.88,54.69,54.85,104105.0,51.6632,51.7103,51.5313,51.682,104105.0
2021-01-27 10:45:00,54.85,54.87,54.61,54.64,55833.0,51.682,51.7009,51.4559,51.4842,55833.0
2021-01-27 10:50:00,54.64,54.88,54.6,54.86,58269.0,51.4842,51.7103,51.4465,51.6915,58269.0
2021-01-27 10:55:00,54.86,54.95,54.76,54.95,54889.0,51.6915,51.7763,51.5972,51.7763,54889.0
2021-01-27 11:00:00,54.94,54.96,54.84,54.86,51508.0,51.7668,51.7857,51.6726,51.6915,51508.0
2021-01-27 11:05:00,54.85,54.86,54.62,54.7,78960.0,51.682,51.6915,51.4653,51.5407,78960.0
2021-01-27 11:10:00,54.69,54.71,54.53,54.61,100400.0,51.5313,51.5501,51.3805,51.4559,100400.0
2021-01-27 11:15:00,54.61,54.61,54.33,54.36,400811.0,51.4559,51.4559,51.1921,51.2203,400811.0
2021-01-27 11:20:00,54.37,54.43,54.31,54.42,74493.0,51.2298,51.2863,51.1732,51.2769,74493.0
2021-01-27 11:25:00,54.43,54.54,54.39,54.48,132625.0,51.2863,51.3899,51.2486,51.3334,132625.0
2021-01-27 11:30:00,54.49,54.6,54.44,54.5,71634.0,51.3428,51.4465,51.2957,51.3523,71634.0
2021-01-27 11:35:00,54.49,54.66,54.47,54.6,52888.0,51.3428,51.503,51.324,51.4465,52888.0
2021-01-27 11:40:00,54.59,54.6,54.48,54.5,86312.0,51.4371,51.4465,51.3334,51.3523,86312.0
2021-01-27 11:45:00,54.5,54.66,54.44,54.44,29884.0,51.3523,51.503,51.2957,51.2957,29884.0
2021-01-27 11:50:00,54.45,54.53,54.44,54.44,36550.0,51.3051,51.3805,51.2957,51.2957,36550.0
2021-01-27 11:55:00,54.44,54.46,54.27,54.3,56202.0,51.2957,51.3146,51.1355,51.1638,56202.0
2021-01-27 12:00:00,54.31,54.33,54.22,54.25,58748.0,51.1732,51.1921,51.0884,51.1167,58748.0
2021-01-27 12:05:00,54.23,54.34,54.23,54.25,57838.0,51.0978,51.2015,51.0978,51.1167,57838.0
2021-01-27 12:10:00,54.24,54.33,54.2,54.31,54378.0,51.1073,51.1921,51.0696,51.1732,54378.0
2021-01-27 12:15:00,54.3,54.46,54.26,54.43,103647.0,51.1638,51.3146,51.1261,51.2863,103647.0
2021-01-27 12:20:00,54.44,54.5,54.38,54.38,29928.0,51.2957,51.3523,51.2392,51.2392,29928.0
2021-01-27 12:25:00,54.39,54.43,54.31,54.31,102017.0,51.2486,51.2863,51.1732,51.1732,102017.0
2021-01-27 12:30:00,54.32,54.32,54.24,54.24,30046.0,51.1826,51.1826,51.1073,51.1073,30046.0
2021-01-27 12:35:00,54.23,54.39,54.18,54.37,45041.0,51.0978,51.2486,51.0507,51.2298,45041.0
2021-01-27 12:40:00,54.37,54.45,54.33,54.41,31067.0,51.2298,51.3051,51.1921,51.2674,31067.0
2021-01-27 12:45:00,54.4,54.47,54.35,54.47,47481.0,51.258,51.324,51.2109,51.324,47481.0
2021-01-27 12:50:00,54.48,54.51,54.45,54.5,100815.0,51.3334,51.3617,51.3051,51.3523,100815.0
2021-01-27 12:55:00,54.5,54.56,54.45,54.46,78942.0,51.3523,51.4088,51.3051,51.3146,78942.0
2021-01-27 13:00:00,54.46,54.58,54.42,54.54,29157.0,51.3146,51.4276,51.2769,51.3899,29157.0
2021-01-27 13:05:00,54.54,54.55,54.47,54.53,31324.0,51.3899,51.3994,51.324,51.3805,31324.0
2021-01-27 13:10:00,54.53,54.54,54.4,54.41,30954.0,51.3805,51.3899,51.258,51.2674,30954.0
2021-01-27 13:15:00,54.41,54.49,54.4,54.48,23884.0,51.2674,51.3428,51.258,51.3334,23884.0
2021-01-27 13:20:00,54.49,54.54,54.44,54.54,34521.0,51.3428,51.3899,51.2957,51.3899,34521.0
2021-01-27 13:25:00,54.55,54.67,54.53,54.64,129529.0,51.3994,51.5124,51.3805,51.4842,129529.0
2021-01-27 13:30:00,54.63,54.65,54.54,54.57,37131.0,51.4747,51.4936,51.3899,51.4182,37131.0
2021-01-27 13:35:00,54.57,54.63,54.55,54.62,31175.0,51.4182,51.4747,51.3994,51.4653,31175.0
2021-01-27 13:40:00,54.62,54.62,54.5,54.5,157846.0,51.4653,51.4653,51.3523,51.3523,157846.0
2021-01-27 13:45:00,54.48,54.5,54.4,54.43,30599.0,51.3334,51.3523,51.258,51.2863,30599.0
2021-01-27 13:50:00,54.42,54.45,54.34,54.35,74959.0,51.2769,51.3051,51.2015,51.2109,74959.0
2021-01-27 13:55:00,54.35,54.36,54.23,54.29,47751.0,51.2109,51.2203,51.0978,51.1544,47751.0
2021-01-27 14:00:00,54.28,54.38,54.17,54.17,56543.0,51.145,51.2392,51.0413,51.0413,56543.0
2021-01-27 14:05:00,54.16,54.17,53.98,54.02,94406.0,51.0319,51.0413,50.8623,50.9,94406.0
2021-01-27 14:10:00,54.02,54.07,53.98,54.0,59289.0,50.9,50.9471,50.8623,50.8811,59289.0
2021-01-27 14:15:00,53.99,54.01,53.82,53.88,65394.0,50.8717,50.8906,50.7115,50.7681,65394.0
2021-01-27 14:20:00,53.89,53.93,53.83,53.91,45341.0,50.7775,50.8152,50.7209,50.7963,45341.0
2021-01-27 14:25:00,53.92,53.98,53.82,53.93,44763.0,50.8057,50.8623,50.7115,50.8152,44763.0
2021-01-27 14:30:00,53.93,53.96,53.79,53.84,60337.0,50.8152,50.8434,50.6833,50.7304,60337.0
2021-01-27 14:35:00,53.83,53.9,53.78,53.87,48348.0,50.7209,50.7869,50.6738,50.7586,48348.0
2021-01-27 14:40:00,53.86,53.97,53.82,53.84,92111.0,50.7492,50.8529,50.7115,50.7304,92111.0
2021-01-27 14:45:00,53.85,53.89,53.57,53.64,68187.0,50.7398,50.7775,50.476,50.5419,68187.0
2021-01-27 14:50:00,53.65,53.72,53.5,53.65,174162.0,50.5513,50.6173,50.41,50.5513,174162.0
2021-01-27 14:55:00,53.65,53.66,53.48,53.58,84606.0,50.5513,50.5608,50.3912,50.4854,84606.0
2021-01-27 15:00:00,53.58,53.64,53.49,53.51,109353.0,50.4854,50.5419,50.4006,50.4194,109353.0
2021-01-27 15:05:00,53.52,53.6,53.48,53.52,89197.0,50.4289,50.5042,50.3912,50.4289,89197.0
2021-01-27 15:10:00,53.53,53.58,53.38,53.48,162418.0,50.4383,50.4854,50.2969,50.3912,162418.0
2021-01-27 15:15:00,53.49,53.62,53.43,53.47,240961.0,50.4006,50.5231,50.3441,50.3817,240961.0
2021-01-27 15:20:00,53.48,53.51,53.35,53.38,83200.0,50.3912,50.4194,50.2687,50.2969,83200.0
2021-01-27 15:25:00,53.38,53.51,53.33,53.4,97659.0,50.2969,50.4194,50.2498,50.3158,97659.0
2021-01-27 15:30:00,53.39,53.43,53.28,53.29,113647.0,50.3064,50.3441,50.2027,50.2121,113647.0
2021-01-27 15:35:00,53.29,53.33,53.18,53.27,139101.0,50.2121,50.2498,50.1085,50.1933,139101.0
2021-01-27 15:40:00,53.26,53.37,53.19,53.29,367725.0,50.1839,50.2875,50.1179,50.2121,367725.0
2021-01-27 15:45:00,53.28,53.35,53.21,53.33,128047.0,50.2027,50.2687,50.1368,50.2498,128047.0
2021-01-27 15:50:00,53.32,53.41,53.31,53.35,294806.0,50.2404,50.3252,50.231,50.2687,294806.0
2021-01-27 15:55:00,53.35,53.42,53.16,53.32,624820.0,50.2687,50.3346,50.0896,50.2404,624820.0
2021-01-28 09:30:00,53.65,54.08,53.57,54.04,211974.0,50.5513,50.9565,50.476,50.9188,211974.0
2021-01-28 09:35:00,54.01,54.04,53.72,53.75,203734.0,50.8906,50.9188,50.6173,50.6456,203734.0
2021-01-28 09:40:00,53.74,54.13,53.64,54.08,145201.0,50.6361,51.0036,50.5419,50.9565,145201.0
2021-01-28 09:45:00,54.08,54.09,53.78,53.92,102253.0,50.9565,50.9659,50.6738,50.8057,102253.0
2021-01-28 09:50:00,53.91,54.36,53.9,54.28,109090.0,50.7963,51.2203,50.7869,51.145,109090.0
2021-01-28 09:55:00,54.27,54.35,53.97,53.99,128263.0,51.1355,51.2109,50.8529,50.8717,128263.0
2021-01-28 10:00:00,54.01,54.21,53.98,53.98,156195.0,50.8906,51.079,50.8623,50.8623,156195.0
2021-01-28 10:05:00,53.98,54.24,53.98,54.04,83730.0,50.8623,51.1073,50.8623,50.9188,83730.0
2021-01-28 10:10:00,54.05,54.17,54.0,54.15,81795.0,50.9282,51.0413,50.8811,51.0225,81795.0
2021-01-28 10:15:00,54.15,54.25,54.13,54.17,211681.0,51.0225,51.1167,51.0036,51.0413,211681.0
2021-01-28 10:20:00,54.17,54.21,54.0,54.0,112035.0,51.0413,51.079,50.8811,50.8811,112035.0
2021-01-28 10:25:00,53.99,54.06,53.87,53.87,95448.0,50.8717,50.9377,50.7586,50.7586,95448.0
2021-01-28 10:30:00,53.87,54.03,53.87,53.94,74661.0,50.7586,50.9094,50.7586,50.8246,74661.0
2021-01-28 10:35:00,53.94,54.02,53.89,53.98,73373.0,50.8246,50.9,50.7775,50.8623,73373.0
2021-01-28 10:40:00,53.97,54.01,53.84,53.92,55378.0,50.8529,50.8906,50.7304,50.8057,55378.0
2021-01-28 10:45:00,53.91,54.08,53.91,54.0,111357.0,50.7963,50.9565,50.7963,50.8811,111357.0
2021-01-28 10:50:00,54.0,54.06,53.94,53.96,142193.0,50.8811,50.9377,50.8246,50.8434,142193.0
2021-01-28 10:55:00,53.97,54.2,53.96,54.11,58033.0,50.8529,51.0696,50.8434,50.9848,58033.0
2021-01-28 11:00:00,54.1,54.34,54.08,54.34,118383.0,50.9754,51.2015,50.9565,51.2015,118383.0
2021-01-28 11:05:00,54.33,54.38,54.27,54.3,62861.0,51.1921,51.2392,51.1355,51.1638,62861.0
2021-01-28 11:10:00,54.3,54.56,54.26,54.54,83329.0,51.1638,51.4088,51.1261,51.3899,83329.0
2021-01-28 11:15:00,54.56,54.7,54.56,54.66,155051.0,51.4088,51.5407,51.4088,51.503,155051.0
2021-01-28 11:20:00,54.66,54.67,54.45,54.47,36219.0,51.503,51.5124,51.3051,51.324,36219.0
2021-01-28 11:25:00,54.48,54.6,54.48,54.57,55321.0,51.3334,51.4465,51.3334,51.4182,55321.0
2021-01-28 11:30:00,54.58,54.61,54.48,54.51,72070.0,51.4276,51.4559,51.3334,51.3617,72070.0
2021-01-28 11:35:00,54.5,54.58,54.39,54.46,39840.0,51.3523,51.4276,51.2486,51.3146,39840.0
2021-01-28 11:40:00,54.47,54.54,54.46,54.52,36289.0,51.324,51.3899,51.3146,51.3711,36289.0
2021-01-28 11:45:00,54.53,54.53,54.44,54.5,146813.0,51.3805,51.3805,51.2957,51.3523,146813.0
2021-01-28 11:50:00,54.5,54.65,54.49,54.64,318515.0,51.3523,51.4936,51.3428,51.4842,318515.0
2021-01-28 11:55:00,54.65,54.67,54.54,54.55,113650.0,51.4936,51.5124,51.3899,51.3994,113650.0
2021-01-28 12:00:00,54.55,54.66,54.55,54.59,63533.0,51.3994,51.503,51.3994,51.4371,63533.0
2021-01-28 12:05:00,54.59,54.66,54.56,54.59,133960.0,51.4371,51.503,51.4088,51.4371,133960.0
2021-01-28 12:10:00,54.59,54.6,54.5,54.56,88299.0,51.4371,51.4465,51.3523,51.4088,88299.0
2021-01-28 12:15:00,54.57,54.61,54.57,54.58,96522.0,51.4182,51.4559,51.4182,51.4276,96522.0
2021-01-28 12:20:00,54.57,54.76,54.5,54.69,384151.0,51.4182,51.5972,51.3523,51.5313,384151.0
2021-01-28 12:25:00,54.69,54.77,54.68,54.74,47399.0,51.5313,51.6067,51.5219,51.5784,47399.0
2021-01-28 12:30:00,54.74,54.85,54.74,54.82,60326.0,51.5784,51.682,51.5784,51.6538,60326.0
2021-01-28 12:35:00,54.83,54.9,54.82,54.83,41719.0,51.6632,51.7291,51.6538,51.6632,41719.0
2021-01-28 12:40:00,54.83,54.9,54.82,54.9,24825.0,51.6632,51.7291,51.6538,51.7291,24825.0
2021-01-28 12:45:00,54.9,54.95,54.89,54.93,31337.0,51.7291,51.7763,51.7197,51.7574,31337.0
2021-01-28 12:50:00,54.92,54.95,54.87,54.93,37715.0,51.748,51.7763,51.7009,51.7574,37715.0
2021-01-28 12:55:00,54.93,55.03,54.9,54.99,51530.0,51.7574,51.8516,51.7291,51.8139,51530.0
2021-01-28 13:00:00,54.98,55.07,54.98,55.06,31261.0,51.8045,51.8893,51.8045,51.8799,31261.0
2021-01-28 13:05:00,55.05,55.15,55.03,55.14,70620.0,51.8705,51.9647,51.8516,51.9553,70620.0
2021-01-28 13:10:00,55.14,55.17,55.09,55.11,39009.0,51.9553,51.9836,51.9082,51.927,39009.0
2021-01-28 13:15:00,55.11,55.11,54.94,55.03,40273.0,51.927,51.927,51.7668,51.8516,40273.0
2021-01-28 13:20:00,55.04,55.15,55.03,55.12,48202.0,51.8611,51.9647,51.8516,51.9364,48202.0
2021-01-28 13:25:00,55.13,55.29,55.13,55.25,87366.0,51.9459,52.0966,51.9459,52.0589,87366.0
2021-01-28 13:30:00,55.25,55.41,55.25,55.35,59910.0,52.0589,52.2097,52.0589,52.1532,59910.0
2021-01-28 13:35:00,55.36,55.42,55.32,55.4,50205.0,52.1626,52.2191,52.1249,52.2003,50205.0
2021-01-28 13:40:00,55.39,55.42,55.36,55.4,28796.0,52.1908,52.2191,52.1626,52.2003,28796.0
2021-01-28 13:45:00,55.4,55.4,55.32,55.34,28251.0,52.2003,52.2003,52.1249,52.1437,28251.0
2021-01-28 13:50:00,55.34,55.37,55.26,55.37,38747.0,52.1437,52.172,52.0684,52.172,38747.0
2021-01-28 13:55:00,55.37,55.39,55.33,55.34,39084.0,52.172,52.1908,52.1343,52.1437,39084.0
2021-01-28 14:00:00,55.35,55.35,55.14,55.15,46768.0,52.1532,52.1532,51.9553,51.9647,46768.0
2021-01-28 14:05:00,55.15,55.16,55.01,55.09,114857.0,51.9647,51.9741,51.8328,51.9082,114857.0
2021-01-28 14:10:00,55.09,55.1,54.88,54.88,55036.0,51.9082,51.9176,51.7103,51.7103,55036.0
2021-01-28 14:15:00,54.89,54.94,54.8,54.83,50251.0,51.7197,51.7668,51.6349,51.6632,50251.0
2021-01-28 14:20:00,54.83,54.87,54.69,54.73,79995.0,51.6632,51.7009,51.5313,51.569,79995.0
2021-01-28 14:25:00,54.73,54.77,54.62,54.63,299748.0,51.569,51.6067,51.4653,51.4747,299748.0
2021-01-28 14:30:00,54.64,54.66,54.56,54.57,61298.0,51.4842,51.503,51.4088,51.4182,61298.0
2021-01-28 14:35:00,54.57,54.67,54.5,54.66,82581.0,51.4182,51.5124,51.3523,51.503,82581.0
2021-01-28 14:40:00,54.66,54.81,54.66,54.81,171747.0,51.503,51.6443,51.503,51.6443,171747.0
2021-01-28 14:45:00,54.82,54.9,54.78,54.81,81177.0,51.6538,51.7291,51.6161,51.6443,81177.0
2021-01-28 14:50:00,54.82,54.94,54.76,54.77,119969.0,51.6538,51.7668,51.5972,51.6067,119969.0
2021-01-28 14:55:00,54.77,54.78,54.62,54.67,145670.0,51.6067,51.6161,51.4653,51.5124,145670.0
2021-01-28 15:00:00,54.67,54.74,54.61,54.73,88624.0,51.5124,51.5784,51.4559,51.569,88624.0
2021-01-28 15:05:00,54.73,54.81,54.71,54.78,104113.0,51.569,51.6443,51.5501,51.6161,104113.0
2021-01-28 15:10:00,54.78,54.84,54.69,54.82,108641.0,51.6161,51.6726,51.5313,51.6538,108641.0
2021-01-28 15:15:00,54.82,54.84,54.65,54.7,98379.0,51.6538,51.6726,51.4936,51.5407,98379.0
2021-01-28 15:20:00,54.68,54.69,54.51,54.53,111605.0,51.5219,51.5313,51.3617,51.3805,111605.0
2021-01-28 15:25:00,54.53,54.56,54.38,54.39,151022.0,51.3805,51.4088,51.2392,51.2486,151022.0
2021-01-28 15:30:00,54.38,54.47,54.05,54.09,243179.0,51.2392,51.324,50.9282,50.9659,243179.0
2021-01-28 15:35:00,54.09,54.1,53.91,53.93,320982.0,50.9659,50.9754,50.7963,50.8152,320982.0
2021-01-28 15:40:00,53.93,53.98,53.82,53.89,226878.0,50.8152,50.8623,50.7115,50.7775,226878.0
2021-01-28 15:45:00,53.9,54.0,53.87,53.93,203147.0,50.7869,50.8811,50.7586,50.8152,203147.0
2021-01-28 15:50:00,53.94,54.02,53.82,53.94,319370.0,50.8246,50.9,50.7115,50.8246,319370.0
2021-01-28 15:55:00,53.94,53.95,53.73,53.75,582937.0,50.8246,50.834,50.6267,50.6456,582937.0
2021-01-29 09:30:00,53.26,53.29,52.01,52.03,616061.0,50.1839,50.2121,49.0061,49.0249,616061.0
2021-01-29 09:35:00,52.0,52.02,51.43,51.7,382999.0,48.9966,49.0155,48.4596,48.714,382999.0
2021-01-29 09:40:00,51.72,51.73,51.29,51.48,390175.0,48.7328,48.7422,48.3277,48.5067,390175.0
2021-01-29 09:45:00,51.48,51.82,51.46,51.59,262789.0,48.5067,48.827,48.4878,48.6103,262789.0
2021-01-29 09:50:00,51.58,51.71,51.45,51.45,142357.0,48.6009,48.7234,48.4784,48.4784,142357.0
2021-01-29 09:55:00,51.47,51.54,51.33,51.44,210758.0,48.4973,48.5632,48.3653,48.469,210758.0
2021-01-29 10:00:00,51.45,51.55,51.3,51.4,239088.0,48.4784,48.5726,48.3371,48.4313,239088.0
2021-01-29 10:05:00,51.4,51.69,51.32,51.69,204224.0,48.4313,48.7045,48.3559,48.7045,204224.0
2021-01-29 10:10:00,51.69,51.82,51.63,51.73,162747.0,48.7045,48.827,48.648,48.7422,162747.0
2021-01-29 10:15:00,51.73,51.75,51.48,51.52,167991.0,48.7422,48.7611,48.5067,48.5444,167991.0
2021-01-29 10:20:00,51.52,51.65,51.49,51.53,141159.0,48.5444,48.6669,48.5161,48.5538,141159.0
2021-01-29 10:25:00,51.54,51.55,51.18,51.21,252041.0,48.5632,48.5726,48.224,48.2523,252041.0
2021-01-29 10:30:00,51.21,51.33,51.03,51.13,388533.0,48.2523,48.3653,48.0827,48.1769,388533.0
2021-01-29 10:35:00,51.12,51.13,50.84,50.85,265663.0,48.1675,48.1769,47.9036,47.9131,265663.0
2021-01-29 10:40:00,50.84,50.93,50.83,50.88,231965.0,47.9036,47.9884,47.8942,47.9413,231965.0
2021-01-29 10:45:00,50.87,50.93,50.76,50.88,318468.0,47.9319,47.9884,47.8283,47.9413,318468.0
2021-01-29 10:50:00,50.87,51.21,50.87,51.19,359601.0,47.9319,48.2523,47.9319,48.2334,359601.0
2021-01-29 10:55:00,51.2,51.33,51.19,51.29,343388.0,48.2428,48.3653,48.2334,48.3277,343388.0
2021-01-29 11:00:00,51.29,51.3,51.12,51.27,176536.0,48.3277,48.3371,48.1675,48.3088,176536.0
2021-01-29 11:05:00,51.27,51.42,51.26,51.39,144285.0,48.3088,48.4501,48.2994,48.4219,144285.0
2021-01-29 11:10:00,51.39,51.52,51.32,51.41,103601.0,48.4219,48.5444,48.3559,48.4407,103601.0
2021-01-29 11:15:00,51.41,51.53,51.36,51.46,115395.0,48.4407,48.5538,48.3936,48.4878,115395.0
2021-01-29 11:20:00,51.45,51.67,51.42,51.54,118893.0,48.4784,48.6857,48.4501,48.5632,118893.0
2021-01-29 11:25:00,51.54,51.68,51.51,51.54,149227.0,48.5632,48.6951,48.5349,48.5632,149227.0
2021-01-29 11:30:00,51.54,51.63,51.36,51.46,183026.0,48.5632,48.648,48.3936,48.4878,183026.0
2021-01-29 11:35:00,51.47,51.73,51.47,51.72,132285.0,48.4973,48.7422,48.4973,48.7328,132285.0
2021-01-29 11:40:00,51.71,51.74,51.6,51.64,102189.0,48.7234,48.7517,48.6197,48.6574,102189.0
2021-01-29 11:45:00,51.63,51.69,51.53,51.66,158593.0,48.648,48.7045,48.5538,48.6763,158593.0
2021-01-29 11:50:00,51.66,51.67,51.56,51.62,66299.0,48.6763,48.6857,48.5821,48.6386,66299.0
2021-01-29 11:55:00,51.63,51.82,51.62,51.81,118406.0,48.648,48.827,48.6386,48.8176,118406.0
2021-01-29 12:00:00,51.81,51.84,51.71,51.83,244153.0,48.8176,48.8459,48.7234,48.8365,244153.0
2021-01-29 12:05:00,51.83,51.85,51.55,51.59,79255.0,48.8365,48.8553,48.5726,48.6103,79255.0
2021-01-29 12:10:00,51.59,51.72,51.53,51.54,88857.0,48.6103,48.7328,48.5538,48.5632,88857.0
2021-01-29 12:15:00,51.55,51.55,51.41,51.48,66759.0,48.5726,48.5726,48.4407,48.5067,66759.0
2021-01-29 12:20:00,51.48,51.52,51.36,51.41,61101.0,48.5067,48.5444,48.3936,48.4407,61101.0
2021-01-29 12:25:00,51.4,51.54,51.35,51.42,88581.0,48.4313,48.5632,48.3842,48.4501,88581.0
2021-01-29 12:30:00,51.42,51.54,51.34,51.35,94314.0,48.4501,48.5632,48.3748,48.3842,94314.0
2021-01-29 12:35:00,51.36,51.48,51.34,51.4,90959.0,48.3936,48.5067,48.3748,48.4313,90959.0
2021-01-29 12:40:00,51.41,51.63,51.4,51.56,109137.0,48.4407,48.648,48.4313,48.5821,109137.0
2021-01-29 12:45:00,51.56,51.58,51.27,51.28,56947.0,48.5821,48.6009,48.3088,48.3182,56947.0
2021-01-29 12:50:00,51.28,51.63,51.28,51.62,101907.0,48.3182,48.648,48.3182,48.6386,101907.0
2021-01-29 12:55:00,51.63,51.66,51.53,51.54,31612.0,48.648,48.6763,48.5538,48.5632,31612.0
2021-01-29 13:00:00,51.52,51.72,51.47,51.7,107222.0,48.5444,48.7328,48.4973,48.714,107222.0
2021-01-29 13:05:00,51.69,51.74,51.59,51.63,28785.0,48.7045,48.7517,48.6103,48.648,28785.0
2021-01-29 13:10:00,51.64,51.64,51.51,51.51,77393.0,48.6574,48.6574,48.5349,48.5349,77393.0
2021-01-29 13:15:00,51.51,51.51,51.34,51.39,47291.0,48.5349,48.5349,48.3748,48.4219,47291.0
2021-01-29 13:20:00,51.39,51.57,51.38,51.46,92570.0,48.4219,48.5915,48.4125,48.4878,92570.0
2021-01-29 13:25:00,51.46,51.8,51.42,51.79,75472.0,48.4878,48.8082,48.4501,48.7988,75472.0
2021-01-29 13:30:00,51.79,51.81,51.68,51.73,55466.0,48.7988,48.8176,48.6951,48.7422,55466.0
2021-01-29 13:35:00,51.72,51.74,51.64,51.66,54605.0,48.7328,48.7517,48.6574,48.6763,54605.0
2021-01-29 13:40:00,51.66,51.78,51.52,51.71,79556.0,48.6763,48.7893,48.5444,48.7234,79556.0
2021-01-29 13:45:00,51.7,51.75,51.58,51.6,51468.0,48.714,48.7611,48.6009,48.6197,51468.0
2021-01-29 13:50:00,51.6,51.82,51.58,51.81,67889.0,48.6197,48.827,48.6009,48.8176,67889.0
2021-01-29 13:55:00,51.82,51.87,51.72,51.76,113160.0,48.827,48.8742,48.7328,48.7705,113160.0
2021-01-29 14:00:00,51.76,52.1,51.73,52.02,118911.0,48.7705,49.0909,48.7422,49.0155,118911.0
2021-01-29 14:05:00,52.03,52.19,52.0,52.19,85020.0,49.0249,49.1757,48.9966,49.1757,85020.0
2021-01-29 14:10:00,52.18,52.26,52.15,52.23,89593.0,49.1662,49.2416,49.138,49.2134,89593.0
2021-01-29 14:15:00,52.23,52.3,52.15,52.16,80214.0,49.2134,49.2793,49.138,49.1474,80214.0
2021-01-29 14:20:00,52.16,52.28,52.08,52.28,109787.0,49.1474,49.2605,49.072,49.2605,109787.0
2021-01-29 14:25:00,52.28,52.37,52.25,52.35,252648.0,49.2605,49.3453,49.2322,49.3264,252648.0
2021-01-29 14:30:00,52.34,52.35,52.02,52.02,130297.0,49.317,49.3264,49.0155,49.0155,130297.0
2021-01-29 14:35:00,52.02,52.13,52.0,52.02,70407.0,49.0155,49.1191,48.9966,49.0155,70407.0
2021-01-29 14:40:00,52.01,52.15,51.94,52.03,68845.0,49.0061,49.138,48.9401,49.0249,68845.0
2021-01-29 14:45:00,52.02,52.05,51.96,51.99,63875.0,49.0155,49.0438,48.959,48.9872,63875.0
2021-01-29 14:50:00,51.99,52.13,51.99,52.1,65983.0,48.9872,49.1191,48.9872,49.0909,65983.0
2021-01-29 14:55:00,52.1,52.2,52.07,52.08,67983.0,49.0909,49.1851,49.0626,49.072,67983.0
2021-01-29 15:00:00,52.09,52.29,52.08,52.29,61659.0,49.0814,49.2699,49.072,49.2699,61659.0
2021-01-29 15:05:00,52.28,52.34,52.26,52.31,55315.0,49.2605,49.317,49.2416,49.2887,55315.0
2021-01-29 15:10:00,52.32,52.34,52.26,52.28,77170.0,49.2982,49.317,49.2416,49.2605,77170.0
2021-01-29 15:15:00,52.28,52.3,52.16,52.16,65512.0,49.2605,49.2793,49.1474,49.1474,65512.0
2021-01-29 15:20:00,52.17,52.33,52.17,52.26,82333.0,49.1568,49.3076,49.1568,49.2416,82333.0
2021-01-29 15:25:00,52.25,52.37,52.25,52.31,198095.0,49.2322,49.3453,49.2322,49.2887,198095.0
2021-01-29 15:30:00,52.31,52.55,52.31,52.42,133450.0,49.2887,49.5149,49.2887,49.3924,133450.0
2021-01-29 15:35:00,52.42,52.44,52.14,52.14,176428.0,49.3924,49.4112,49.1286,49.1286,176428.0
2021-01-29 15:40:00,52.14,52.18,51.94,51.99,332719.0,49.1286,49.1662,48.9401,48.9872,332719.0
2021-01-29 15:45:00,51.98,52.02,51.68,51.69,358098.0,48.9778,49.0155,48.6951,48.7045,358098.0
2021-01-29 15:50:00,51.71,51.81,51.66,51.69,389018.0,48.7234,48.8176,48.6763,48.7045,389018.0
2021-01-29 15:55:00,51.69,51.77,51.5,51.51,1362395.0,48.7045,48.7799,48.5255,48.5349,1362395.0
2021-02-01 09:30:00,52.13,52.57,51.97,52.31,244457.0,49.1191,49.5337,48.9684,49.2887,244457.0
2021-02-01 09:35:00,52.35,52.64,52.18,52.58,107561.0,49.3264,49.5997,49.1662,49.5431,107561.0
2021-02-01 09:40:00,52.59,52.84,52.55,52.81,136090.0,49.5526,49.7881,49.5149,49.7599,136090.0
2021-02-01 09:45:00,52.82,52.82,52.6,52.74,164465.0,49.7693,49.7693,49.562,49.6939,164465.0
2021-02-01 09:50:00,52.75,52.99,52.46,52.47,173723.0,49.7033,49.9295,49.4301,49.4395,173723.0
2021-02-01 09:55:00,52.47,52.62,52.39,52.42,209302.0,49.4395,49.5808,49.3641,49.3924,209302.0
2021-02-01 10:00:00,52.42,52.7,52.3,52.59,100734.0,49.3924,49.6562,49.2793,49.5526,100734.0
2021-02-01 10:05:00,52.6,52.66,52.31,52.32,74235.0,49.562,49.6185,49.2887,49.2982,74235.0
2021-02-01 10:10:00,52.33,52.43,52.31,52.35,69735.0,49.3076,49.4018,49.2887,49.3264,69735.0
2021-02-01 10:15:00,52.35,52.53,52.25,52.52,103676.0,49.3264,49.496,49.2322,49.4866,103676.0
2021-02-01 10:20:00,52.54,52.55,52.41,52.55,55965.0,49.5055,49.5149,49.383,49.5149,55965.0
2021-02-01 10:25:00,52.54,52.55,52.34,52.34,45162.0,49.5055,49.5149,49.317,49.317,45162.0
2021-02-01 10:30:00,52.36,52.59,52.36,52.49,52013.0,49.3359,49.5526,49.3359,49.4583,52013.0
2021-02-01 10:35:00,52.5,52.55,52.33,52.35,58190.0,49.4678,49.5149,49.3076,49.3264,58190.0
2021-02-01 10:40:00,52.35,52.47,52.31,52.35,28298.0,49.3264,49.4395,49.2887,49.3264,28298.0
2021-02-01 10:45:00,52.35,52.38,52.24,52.32,29055.0,49.3264,49.3547,49.2228,49.2982,29055.0
2021-02-01 10:50:00,52.34,52.36,52.1,52.1,25495.0,49.317,49.3359,49.0909,49.0909,25495.0
2021-02-01 10:55:00,52.12,52.21,52.03,52.2,58680.0,49.1097,49.1945,49.0249,49.1851,58680.0
2021-02-01 11:00:00,52.19,52.27,52.08,52.27,60818.0,49.1757,49.251,49.072,49.251,60818.0
2021-02-01 11:05:00,52.27,52.37,52.21,52.33,30172.0,49.251,49.3453,49.1945,49.3076,30172.0
2021-02-01 11:10:00,52.33,52.42,52.3,52.31,37809.0,49.3076,49.3924,49.2793,49.2887,37809.0
2021-02-01 11:15:00,52.32,52.61,52.3,52.61,78367.0,49.2982,49.5714,49.2793,49.5714,78367.0
2021-02-01 11:20:00,52.61,52.66,52.56,52.65,27894.0,49.5714,49.6185,49.5243,49.6091,27894.0
2021-02-01 11:25:00,52.65,53.01,52.64,53.0,105144.0,49.6091,49.9483,49.5997,49.9389,105144.0
2021-02-01 11:30:00,53.0,53.05,52.88,52.89,98583.0,49.9389,49.986,49.8258,49.8352,98583.0
2021-02-01 11:35:00,52.87,52.95,52.86,52.88,55549.0,49.8164,49.8918,49.807,49.8258,55549.0
2021-02-01 11:40:00,52.88,53.12,52.88,53.05,98369.0,49.8258,50.052,49.8258,49.986,98369.0
2021-02-01 11:45:00,53.05,53.14,52.93,52.94,58171.0,49.986,50.0708,49.8729,49.8824,58171.0
2021-02-01 11:50:00,52.95,52.99,52.88,52.9,61043.0,49.8918,49.9295,49.8258,49.8447,61043.0
2021-02-01 11:55:00,52.9,52.96,52.78,52.82,142551.0,49.8447,49.9012,49.7316,49.7693,142551.0
2021-02-01 12:00:00,52.83,53.08,52.81,53.0,80331.0,49.7787,50.0143,49.7599,49.9389,80331.0
2021-02-01 12:05:00,52.98,53.01,52.92,52.94,73005.0,49.92,49.9483,49.8635,49.8824,73005.0
2021-02-01 12:10:00,52.94,53.06,52.94,53.0,47946.0,49.8824,49.9954,49.8824,49.9389,47946.0
2021-02-01 12:15:00,53.0,53.06,52.95,53.03,68162.0,49.9389,49.9954,49.8918,49.9672,68162.0
2021-02-01 12:20:00,53.02,53.07,53.0,53.02,50960.0,49.9577,50.0048,49.9389,49.9577,50960.0
2021-02-01 12:25:00,53.02,53.18,53.01,53.13,91162.0,49.9577,50.1085,49.9483,50.0614,91162.0
2021-02-01 12:30:00,53.13,53.22,53.12,53.15,78897.0,50.0614,50.1462,50.052,50.0802,78897.0
2021-02-01 12:35:00,53.16,53.17,52.98,53.05,61246.0,50.0896,50.0991,49.92,49.986,61246.0
2021-02-01 12:40:00,53.04,53.21,53.03,53.17,68728.0,49.9766,50.1368,49.9672,50.0991,68728.0
2021-02-01 12:45:00,53.16,53.2,53.1,53.16,43745.0,50.0896,50.1273,50.0331,50.0896,43745.0
2021-02-01 12:50:00,53.16,53.19,53.12,53.15,30759.0,50.0896,50.1179,50.052,50.0802,30759.0
2021-02-01 12:55:00,53.15,53.35,53.15,53.28,91415.0,50.0802,50.2687,50.0802,50.2027,91415.0
2021-02-01 13:00:00,53.29,53.41,53.29,53.37,51749.0,50.2121,50.3252,50.2121,50.2875,51749.0
2021-02-01 13:05:00,53.37,53.43,53.33,53.42,70789.0,50.2875,50.3441,50.2498,50.3346,70789.0
2021-02-01 13:10:00,53.42,53.53,53.4,53.48,62958.0,50.3346,50.4383,50.3158,50.3912,62958.0
2021-02-01 13:15:00,53.48,53.54,53.44,53.53,50850.0,50.3912,50.4477,50.3535,50.4383,50850.0
2021-02-01 13:20:00,53.53,53.54,53.42,53.46,52697.0,50.4383,50.4477,50.3346,50.3723,52697.0
2021-02-01 13:25:00,53.47,53.59,53.45,53.56,85354.0,50.3817,50.4948,50.3629,50.4665,85354.0
2021-02-01 13:30:00,53.56,53.6,53.49,53.53,64923.0,50.4665,50.5042,50.4006,50.4383,64923.0
2021-02-01 13:35:00,53.52,53.56,53.47,53.52,77840.0,50.4289,50.4665,50.3817,50.4289,77840.0
2021-02-01 13:40:00,53.51,53.53,53.4,53.41,53790.0,50.4194,50.4383,50.3158,50.3252,53790.0
2021-02-01 13:45:00,53.42,53.42,53.29,53.3,42962.0,50.3346,50.3346,50.2121,50.2216,42962.0
2021-02-01 13:50:00,53.29,53.3,53.25,53.27,34735.0,50.2121,50.2216,50.1744,50.1933,34735.0
2021-02-01 13:55:00,53.27,53.43,53.26,53.4,83457.0,50.1933,50.3441,50.1839,50.3158,83457.0
2021-02-01 14:00:00,53.4,53.45,53.35,53.41,55080.0,50.3158,50.3629,50.2687,50.3252,55080.0
2021-02-01 14:05:00,53.4,53.44,53.38,53.43,33762.0,50.3158,50.3535,50.2969,50.3441,33762.0
2021-02-01 14:10:00,53.44,53.5,53.42,53.47,55505.0,50.3535,50.41,50.3346,50.3817,55505.0
2021-02-01 14:15:00,53.48,53.52,53.47,53.49,38771.0,50.3912,50.4289,50.3817,50.4006,38771.0
2021-02-01 14:20:00,53.48,53.49,53.45,53.48,40555.0,50.3912,50.4006,50.3629,50.3912,40555.0
2021-02-01 14:25:00,53.49,53.64,53.49,53.63,62404.0,50.4006,50.5419,50.4006,50.5325,62404.0
2021-02-01 14:30:00,53.64,53.72,53.52,53.56,114729.0,50.5419,50.6173,50.4289,50.4665,114729.0
2021-02-01 14:35:00,53.57,53.64,53.52,53.63,68452.0,50.476,50.5419,50.4289,50.5325,68452.0
2021-02-01 14:40:00,53.63,53.7,53.62,53.65,96902.0,50.5325,50.5985,50.5231,50.5513,96902.0
2021-02-01 14:45:00,53.67,53.72,53.5,53.51,94181.0,50.5702,50.6173,50.41,50.4194,94181.0
2021-02-01 14:50:00,53.52,53.6,53.45,53.5,82857.0,50.4289,50.5042,50.3629,50.41,82857.0
2021-02-01 14:55:00,53.51,53.51,53.34,53.36,67846.0,50.4194,50.4194,50.2592,50.2781,67846.0
2021-02-01 15:00:00,53.36,53.38,53.18,53.27,105685.0,50.2781,50.2969,50.1085,50.1933,105685.0
2021-02-01 15:05:00,53.27,53.28,53.13,53.16,182833.0,50.1933,50.2027,50.0614,50.0896,182833.0
2021-02-01 15:10:00,53.16,53.18,53.08,53.11,79047.0,50.0896,50.1085,50.0143,50.0425,79047.0
2021-02-01 15:15:00,53.11,53.16,53.07,53.16,58127.0,50.0425,50.0896,50.0048,50.0896,58127.0
2021-02-01 15:20:00,53.16,53.21,53.12,53.18,88040.0,50.0896,50.1368,50.052,50.1085,88040.0
2021-02-01 15:25:00,53.2,53.25,53.16,53.21,60815.0,50.1273,50.1744,50.0896,50.1368,60815.0
2021-02-01 15:30:00,53.21,53.28,53.18,53.26,58467.0,50.1368,50.2027,50.1085,50.1839,58467.0
2021-02-01 15:35:00,53.27,53.35,53.21,53.22,74771.0,50.1933,50.2687,50.1368,50.1462,74771.0
2021-02-01 15:40:00,53.22,53.25,53.12,53.2,85628.0,50.1462,50.1744,50.052,50.1273,85628.0
2021-02-01 15:45:00,53.19,53.28,53.18,53.28,86569.0,50.1179,50.2027,50.1085,50.2027,86569.0
2021-02-01 15:50:00,53.28,53.37,53.23,53.37,141126.0,50.2027,50.2875,50.1556,50.2875,141126.0
2021-02-01 15:55:00,53.36,53.44,53.29,53.36,530000.0,50.2781,50.3535,50.2121,50.2781,530000.0
2021-02-02 09:30:00,54.13,54.58,54.11,54.57,186957.0,51.0036,51.4276,50.9848,51.4182,186957.0
2021-02-02 09:35:00,54.58,54.63,54.36,54.44,94370.0,51.4276,51.4747,51.2203,51.2957,94370.0
2021-02-02 09:40:00,54.43,54.46,54.14,54.3,109026.0,51.2863,51.3146,51.013,51.1638,109026.0
2021-02-02 09:45:00,54.34,54.57,54.22,54.51,94366.0,51.2015,51.4182,51.0884,51.3617,94366.0
2021-02-02 09:50:00,54.51,54.53,54.35,54.47,84967.0,51.3617,51.3805,51.2109,51.324,84967.0
2021-02-02 09:55:00,54.47,54.57,54.4,54.53,98047.0,51.324,51.4182,51.258,51.3805,98047.0
2021-02-02 10:00:00,54.52,54.85,54.52,54.82,105476.0,51.3711,51.682,51.3711,51.6538,105476.0
2021-02-02 10:05:00,54.82,54.86,54.78,54.83,72667.0,51.6538,51.6915,51.6161,51.6632,72667.0
2021-02-02 10:10:00,54.83,54.96,54.74,54.96,103409.0,51.6632,51.7857,51.5784,51.7857,103409.0
2021-02-02 10:15:00,54.96,55.05,54.86,54.94,176055.0,51.7857,51.8705,51.6915,51.7668,176055.0
2021-02-02 10:20:00,54.95,55.01,54.9,54.91,110664.0,51.7763,51.8328,51.7291,51.7386,110664.0
2021-02-02 10:25:00,54.92,54.98,54.82,54.82,85080.0,51.748,51.8045,51.6538,51.6538,85080.0
2021-02-02 10:30:00,54.82,54.98,54.82,54.93,51142.0,51.6538,51.8045,51.6538,51.7574,51142.0
2021-02-02 10:35:00,54.92,54.93,54.82,54.86,52898.0,51.748,51.7574,51.6538,51.6915,52898.0
2021-02-02 10:40:00,54.86,54.97,54.86,54.96,87279.0,51.6915,51.7951,51.6915,51.7857,87279.0
2021-02-02 10:45:00,54.97,54.99,54.79,54.9,70832.0,51.7951,51.8139,51.6255,51.7291,70832.0
2021-02-02 10:50:00,54.91,55.02,54.86,55.01,48632.0,51.7386,51.8422,51.6915,51.8328,48632.0
2021-02-02 10:55:00,55.01,55.12,55.01,55.1,103570.0,51.8328,51.9364,51.8328,51.9176,103570.0
2021-02-02 11:00:00,55.09,55.27,55.07,55.2,55217.0,51.9082,52.0778,51.8893,52.0118,55217.0
2021-02-02 11:05:00,55.2,55.21,55.09,55.15,56544.0,52.0118,52.0212,51.9082,51.9647,56544.0
2021-02-02 11:10:00,55.15,55.26,55.11,55.21,186843.0,51.9647,52.0684,51.927,52.0212,186843.0
2021-02-02 11:15:00,55.2,55.22,55.05,55.22,143371.0,52.0118,52.0307,51.8705,52.0307,143371.0
2021-02-02 11:20:00,55.19,55.2,55.13,55.17,55807.0,52.0024,52.0118,51.9459,51.9836,55807.0
2021-02-02 11:25:00,55.17,55.18,55.12,55.17,52070.0,51.9836,51.993,51.9364,51.9836,52070.0
2021-02-02 11:30:00,55.18,55.34,55.15,55.26,94220.0,51.993,52.1437,51.9647,52.0684,94220.0
2021-02-02 11:35:00,55.26,55.26,55.13,55.14,127305.0,52.0684,52.0684,51.9459,51.9553,127305.0
2021-02-02 11:40:00,55.13,55.22,55.11,55.2,65823.0,51.9459,52.0307,51.927,52.0118,65823.0
2021-02-02 11:45:00,55.2,55.22,55.16,55.18,88761.0,52.0118,52.0307,51.9741,51.993,88761.0
2021-02-02 11:50:00,55.19,55.22,55.03,55.08,97948.0,52.0024,52.0307,51.8516,51.8988,97948.0
2021-02-02 11:55:00,55.08,55.11,55.04,55.09,49518.0,51.8988,51.927,51.8611,51.9082,49518.0
2021-02-02 12:00:00,55.1,55.13,55.03,55.04,43934.0,51.9176,51.9459,51.8516,51.8611,43934.0
2021-02-02 12:05:00,55.04,55.04,54.92,54.98,80659.0,51.8611,51.8611,51.748,51.8045,80659.0
2021-02-02 12:10:00,54.97,55.14,54.97,55.14,106271.0,51.7951,51.9553,51.7951,51.9553,106271.0
2021-02-02 12:15:00,55.14,55.15,55.07,55.14,40659.0,51.9553,51.9647,51.8893,51.9553,40659.0
2021-02-02 12:20:00,55.14,55.16,55.09,55.12,35284.0,51.9553,51.9741,51.9082,51.9364,35284.0
2021-02-02 12:25:00,55.12,55.14,55.02,55.06,34745.0,51.9364,51.9553,51.8422,51.8799,34745.0
2021-02-02 12:30:00,55.05,55.1,55.01,55.09,33879.0,51.8705,51.9176,51.8328,51.9082,33879.0
2021-02-02 12:35:00,55.1,55.15,55.06,55.08,56955.0,51.9176,51.9647,51.8799,51.8988,56955.0
2021-02-02 12:40:00,55.08,55.13,55.06,55.08,43673.0,51.8988,51.9459,51.8799,51.8988,43673.0
2021-02-02 12:45:00,55.08,55.1,55.0,55.09,43910.0,51.8988,51.9176,51.8234,51.9082,43910.0
2021-02-02 12:50:00,55.09,55.13,55.08,55.11,31246.0,51.9082,51.9459,51.8988,51.927,31246.0
2021-02-02 12:55:00,55.11,55.16,55.1,55.15,27117.0,51.927,51.9741,51.9176,51.9647,27117.0
2021-02-02 13:00:00,55.16,55.18,55.08,55.14,36703.0,51.9741,51.993,51.8988,51.9553,36703.0
2021-02-02 13:05:00,55.14,55.17,55.12,55.16,33999.0,51.9553,51.9836,51.9364,51.9741,33999.0
2021-02-02 13:10:00,55.16,55.19,55.13,55.14,74700.0,51.9741,52.0024,51.9459,51.9553,74700.0
2021-02-02 13:15:00,55.14,55.14,54.89,54.91,122627.0,51.9553,51.9553,51.7197,51.7386,122627.0
2021-02-02 13:20:00,54.9,54.91,54.82,54.88,99412.0,51.7291,51.7386,51.6538,51.7103,99412.0
2021-02-02 13:25:00,54.89,55.03,54.88,55.03,51996.0,51.7197,51.8516,51.7103,51.8516,51996.0
2021-02-02 13:30:00,55.03,55.03,54.9,54.92,63861.0,51.8516,51.8516,51.7291,51.748,63861.0
2021-02-02 13:35:00,54.93,54.93,54.84,54.86,57835.0,51.7574,51.7574,51.6726,51.6915,57835.0
2021-02-02 13:40:00,54.86,54.87,54.72,54.76,81590.0,51.6915,51.7009,51.5595,51.5972,81590.0
2021-02-02 13:45:00,54.76,54.83,54.73,54.79,63166.0,51.5972,51.6632,51.569,51.6255,63166.0
2021-02-02 13:50:00,54.78,54.87,54.73,54.73,63010.0,51.6161,51.7009,51.569,51.569,63010.0
2021-02-02 13:55:00,54.74,54.81,54.71,54.79,38628.0,51.5784,51.6443,51.5501,51.6255,38628.0
2021-02-02 14:00:00,54.79,54.87,54.79,54.83,46128.0,51.6255,51.7009,51.6255,51.6632,46128.0
2021-02-02 14:05:00,54.84,54.93,54.84,54.92,22191.0,51.6726,51.7574,51.6726,51.748,22191.0
2021-02-02 14:10:00,54.92,54.97,54.91,54.97,28300.0,51.748,51.7951,51.7386,51.7951,28300.0
2021-02-02 14:15:00,54.98,54.99,54.9,54.93,28980.0,51.8045,51.8139,51.7291,51.7574,28980.0
2021-02-02 14:20:00,54.93,54.93,54.83,54.85,29245.0,51.7574,51.7574,51.6632,51.682,29245.0
2021-02-02 14:25:00,54.85,54.89,54.84,54.89,23853.0,51.682,51.7197,51.6726,51.7197,23853.0
2021-02-02 14:30:00,54.88,54.94,54.87,54.89,45469.0,51.7103,51.7668,51.7009,51.7197,45469.0
2021-02-02 14:35:00,54.88,54.93,54.86,54.93,28733.0,51.7103,51.7574,51.6915,51.7574,28733.0
2021-02-02 14:40:00,54.94,55.0,54.9,54.98,31319.0,51.7668,51.8234,51.7291,51.8045,31319.0
2021-02-02 14:45:00,54.98,55.02,54.97,55.0,26654.0,51.8045,51.8422,51.7951,51.8234,26654.0
2021-02-02 14:50:00,55.0,55.0,54.92,54.95,30011.0,51.8234,51.8234,51.748,51.7763,30011.0
2021-02-02 14:55:00,54.96,55.0,54.83,54.88,57005.0,51.7857,51.8234,51.6632,51.7103,57005.0
2021-02-02 15:00:00,54.88,54.88,54.68,54.7,107150.0,51.7103,51.7103,51.5219,51.5407,107150.0
2021-02-02 15:05:00,54.71,54.9,54.61,54.89,122149.0,51.5501,51.7291,51.4559,51.7197,122149.0
2021-02-02 15:10:00,54.9,54.91,54.68,54.72,112483.0,51.7291,51.7386,51.5219,51.5595,112483.0
2021-02-02 15:15:00,54.72,54.78,54.64,54.66,111320.0,51.5595,51.6161,51.4842,51.503,111320.0
2021-02-02 15:20:00,54.66,54.71,54.59,54.6,85975.0,51.503,51.5501,51.4371,51.4465,85975.0
2021-02-02 15:25:00,54.6,54.78,54.59,54.77,77423.0,51.4465,51.6161,51.4371,51.6067,77423.0
2021-02-02 15:30:00,54.76,54.77,54.65,54.66,91012.0,51.5972,51.6067,51.4936,51.503,91012.0
2021-02-02 15:35:00,54.66,54.77,54.65,54.73,116336.0,51.503,51.6067,51.4936,51.569,116336.0
2021-02-02 15:40:00,54.73,54.75,54.68,54.69,56788.0,51.569,51.5878,51.5219,51.5313,56788.0
2021-02-02 15:45:00,54.69,54.72,54.64,54.71,106824.0,51.5313,51.5595,51.4842,51.5501,106824.0
2021-02-02 15:50:00,54.71,54.81,54.67,54.69,157840.0,51.5501,51.6443,51.5124,51.5313,157840.0
2021-02-02 15:55:00,54.68,54.73,54.47,54.54,709974.0,51.5219,51.569,51.324,51.3899,709974.0
2021-02-03 09:30:00,54.68,54.86,54.56,54.67,126484.0,51.5219,51.6915,51.4088,51.5124,126484.0
2021-02-03 09:35:00,54.67,54.75,54.52,54.73,68202.0,51.5124,51.5878,51.3711,51.569,68202.0
2021-02-03 09:40:00,54.74,54.83,54.62,54.64,78385.0,51.5784,51.6632,51.4653,51.4842,78385.0
2021-02-03 09:45:00,54.61,54.76,54.56,54.7,40357.0,51.4559,51.5972,51.4088,51.5407,40357.0
2021-02-03 09:50:00,54.69,54.73,54.63,54.68,50460.0,51.5313,51.569,51.4747,51.5219,50460.0
2021-02-03 09:55:00,54.69,54.82,54.69,54.81,36807.0,51.5313,51.6538,51.5313,51.6443,36807.0
2021-02-03 10:00:00,54.8,54.89,54.79,54.89,88432.0,51.6349,51.7197,51.6255,51.7197,88432.0
2021-02-03 10:05:00,54.89,55.19,54.89,55.16,142548.0,51.7197,52.0024,51.7197,51.9741,142548.0
2021-02-03 10:10:00,55.15,55.22,55.08,55.17,87665.0,51.9647,52.0307,51.8988,51.9836,87665.0
2021-02-03 10:15:00,55.17,55.24,55.15,55.2,153436.0,51.9836,52.0495,51.9647,52.0118,153436.0
2021-02-03 10:20:00,55.2,55.2,55.0,55.03,80190.0,52.0118,52.0118,51.8234,51.8516,80190.0
2021-02-03 10:25:00,55.03,55.03,54.81,54.81,56309.0,51.8516,51.8516,51.6443,51.6443,56309.0
2021-02-03 10:30:00,54.8,54.82,54.68,54.7,46119.0,51.6349,51.6538,51.5219,51.5407,46119.0
2021-02-03 10:35:00,54.7,54.85,54.6,54.84,209773.0,51.5407,51.682,51.4465,51.6726,209773.0
2021-02-03 10:40:00,54.84,55.0,54.79,54.94,121134.0,51.6726,51.8234,51.6255,51.7668,121134.0
2021-02-03 10:45:00,54.95,55.06,54.92,55.03,27639.0,51.7763,51.8799,51.748,51.8516,27639.0
2021-02-03 10:50:00,55.03,55.11,54.94,55.06,41761.0,51.8516,51.927,51.7668,51.8799,41761.0
2021-02-03 10:55:00,55.05,55.11,54.91,54.91,28129.0,51.8705,51.927,51.7386,51.7386,28129.0
2021-02-03 11:00:00,54.92,55.1,54.91,55.04,49962.0,51.748,51.9176,51.7386,51.8611,49962.0
2021-02-03 11:05:00,55.04,55.05,54.95,55.04,63811.0,51.8611,51.8705,51.7763,51.8611,63811.0
2021-02-03 11:10:00,55.04,55.04,54.93,55.02,33858.0,51.8611,51.8611,51.7574,51.8422,33858.0
2021-02-03 11:15:00,55.02,55.05,54.96,55.05,33519.0,51.8422,51.8705,51.7857,51.8705,33519.0
2021-02-03 11:20:00,55.05,55.11,55.03,55.1,50303.0,51.8705,51.927,51.8516,51.9176,50303.0
2021-02-03 11:25:00,55.1,55.24,55.09,55.24,97388.0,51.9176,52.0495,51.9082,52.0495,97388.0
2021-02-03 11:30:00,55.25,55.32,55.2,55.22,78305.0,52.0589,52.1249,52.0118,52.0307,78305.0
2021-02-03 11:35:00,55.22,55.22,55.11,55.16,54839.0,52.0307,52.0307,51.927,51.9741,54839.0
2021-02-03 11:40:00,55.16,55.21,55.12,55.2,43224.0,51.9741,52.0212,51.9364,52.0118,43224.0
2021-02-03 11:45:00,55.2,55.25,55.18,55.2,64215.0,52.0118,52.0589,51.993,52.0118,64215.0
2021-02-03 11:50:00,55.2,55.27,55.1,55.11,79205.0,52.0118,52.0778,51.9176,51.927,79205.0
2021-02-03 11:55:00,55.11,55.13,55.09,55.09,63983.0,51.927,51.9459,51.9082,51.9082,63983.0
2021-02-03 12:00:00,55.1,55.1,54.89,54.91,55507.0,51.9176,51.9176,51.7197,51.7386,55507.0
2021-02-03 12:05:00,54.91,54.91,54.85,54.87,31457.0,51.7386,51.7386,51.682,51.7009,31457.0
2021-02-03 12:10:00,54.87,54.89,54.77,54.8,60808.0,51.7009,51.7197,51.6067,51.6349,60808.0
2021-02-03 12:15:00,54.8,54.87,54.75,54.77,130129.0,51.6349,51.7009,51.5878,51.6067,130129.0
2021-02-03 12:20:00,54.76,54.93,54.75,54.93,102248.0,51.5972,51.7574,51.5878,51.7574,102248.0
2021-02-03 12:25:00,54.93,54.93,54.83,54.83,37079.0,51.7574,51.7574,51.6632,51.6632,37079.0
2021-02-03 12:30:00,54.84,54.84,54.65,54.66,29088.0,51.6726,51.6726,51.4936,51.503,29088.0
2021-02-03 12:35:00,54.66,54.69,54.58,54.58,36110.0,51.503,51.5313,51.4276,51.4276,36110.0
2021-02-03 12:40:00,54.59,54.6,54.52,54.55,47529.0,51.4371,51.4465,51.3711,51.3994,47529.0
2021-02-03 12:45:00,54.56,54.64,54.55,54.58,43888.0,51.4088,51.4842,51.3994,51.4276,43888.0
2021-02-03 12:50:00,54.58,54.61,54.56,54.6,39503.0,51.4276,51.4559,51.4088,51.4465,39503.0
2021-02-03 12:55:00,54.6,54.68,54.53,54.68,25692.0,51.4465,51.5219,51.3805,51.5219,25692.0
2021-02-03 13:00:00,54.68,54.75,54.65,54.75,27994.0,51.5219,51.5878,51.4936,51.5878,27994.0
2021-02-03 13:05:00,54.75,54.82,54.71,54.75,35634.0,51.5878,51.6538,51.5501,51.5878,35634.0
2021-02-03 13:10:00,54.76,54.76,54.68,54.71,21702.0,51.5972,51.5972,51.5219,51.5501,21702.0
2021-02-03 13:15:00,54.71,54.75,54.68,54.73,21020.0,51.5501,51.5878,51.5219,51.569,21020.0
2021-02-03 13:20:00,54.72,54.77,54.71,54.71,17899.0,51.5595,51.6067,51.5501,51.5501,17899.0
2021-02-03 13:25:00,54.71,54.73,54.61,54.63,88500.0,51.5501,51.569,51.4559,51.4747,88500.0
2021-02-03 13:30:00,54.62,54.63,54.47,54.52,77487.0,51.4653,51.4747,51.324,51.3711,77487.0
2021-02-03 13:35:00,54.52,54.53,54.37,54.37,76019.0,51.3711,51.3805,51.2298,51.2298,76019.0
2021-02-03 13:40:00,54.38,54.43,54.18,54.18,169287.0,51.2392,51.2863,51.0507,51.0507,169287.0
2021-02-03 13:45:00,54.18,54.18,53.84,53.86,157767.0,51.0507,51.0507,50.7304,50.7492,157767.0
2021-02-03 13:50:00,53.86,53.87,53.4,53.46,315324.0,50.7492,50.7586,50.3158,50.3723,315324.0
2021-02-03 13:55:00,53.47,53.68,53.1,53.24,429950.0,50.3817,50.5796,50.0331,50.165,429950.0
2021-02-03 14:00:00,53.25,53.54,53.25,53.43,248971.0,50.1744,50.4477,50.1744,50.3441,248971.0
2021-02-03 14:05:00,53.44,53.56,53.17,53.19,306508.0,50.3535,50.4665,50.0991,50.1179,306508.0
2021-02-03 14:10:00,53.19,53.45,52.96,53.36,183334.0,50.1179,50.3629,49.9012,50.2781,183334.0
2021-02-03 14:15:00,53.35,53.65,53.26,53.59,99696.0,50.2687,50.5513,50.1839,50.4948,99696.0
2021-02-03 14:20:00,53.58,53.76,53.53,53.76,215827.0,50.4854,50.655,50.4383,50.655,215827.0
2021-02-03 14:25:00,53.76,53.84,53.72,53.83,42854.0,50.655,50.7304,50.6173,50.7209,42854.0
2021-02-03 14:30:00,53.82,53.85,53.76,53.78,38528.0,50.7115,50.7398,50.655,50.6738,38528.0
2021-02-03 14:35:00,53.79,53.79,53.63,53.69,56935.0,50.6833,50.6833,50.5325,50.589,56935.0
2021-02-03 14:40:00,53.69,53.76,53.67,53.69,37226.0,50.589,50.655,50.5702,50.589,37226.0
2021-02-03 14:45:00,53.68,53.72,53.66,53.69,36257.0,50.5796,50.6173,50.5608,50.589,36257.0
2021-02-03 14:50:00,53.69,53.7,53.62,53.65,32126.0,50.589,50.5985,50.5231,50.5513,32126.0
2021-02-03 14:55:00,53.64,53.72,53.64,53.67,42169.0,50.5419,50.6173,50.5419,50.5702,42169.0
2021-02-03 15:00:00,53.66,53.72,53.66,53.7,46702.0,50.5608,50.6173,50.5608,50.5985,46702.0
2021-02-03 15:05:00,53.69,53.72,53.67,53.71,43360.0,50.589,50.6173,50.5702,50.6079,43360.0
2021-02-03 15:10:00,53.7,53.82,53.69,53.82,50705.0,50.5985,50.7115,50.589,50.7115,50705.0
2021-02-03 15:15:00,53.82,53.88,53.71,53.72,73797.0,50.7115,50.7681,50.6079,50.6173,73797.0
2021-02-03 15:20:00,53.72,53.83,53.7,53.8,45411.0,50.6173,50.7209,50.5985,50.6927,45411.0
2021-02-03 15:25:00,53.8,53.88,53.76,53.78,47456.0,50.6927,50.7681,50.655,50.6738,47456.0
2021-02-03 15:30:00,53.78,53.8,53.68,53.78,88165.0,50.6738,50.6927,50.5796,50.6738,88165.0
2021-02-03 15:35:00,53.78,53.79,53.72,53.75,89139.0,50.6738,50.6833,50.6173,50.6456,89139.0
2021-02-03 15:40:00,53.76,53.76,53.6,53.61,126895.0,50.655,50.655,50.5042,50.5137,126895.0
2021-02-03 15:45:00,53.6,53.67,53.58,53.66,129492.0,50.5042,50.5702,50.4854,50.5608,129492.0
2021-02-03 15:50:00,53.65,53.69,53.52,53.56,391438.0,50.5513,50.589,50.4289,50.4665,391438.0
2021-02-03 15:55:00,53.56,53.62,53.45,53.48,586810.0,50.4665,50.5231,50.3629,50.3912,586810.0
2021-02-04 09:30:00,53.87,54.14,53.84,53.87,174681.0,50.7586,51.013,50.7304,50.7586,174681.0
2021-02-04 09:35:00,53.85,53.85,53.63,53.76,115755.0,50.7398,50.7398,50.5325,50.655,115755.0
2021-02-04 09:40:00,53.75,54.04,53.63,54.0,72047.0,50.6456,50.9188,50.5325,50.8811,72047.0
2021-02-04 09:45:00,53.98,54.1,53.97,54.03,49459.0,50.8623,50.9754,50.8529,50.9094,49459.0
2021-02-04 09:50:00,54.04,54.08,53.97,54.0,61509.0,50.9188,50.9565,50.8529,50.8811,61509.0
2021-02-04 09:55:00,54.0,54.16,53.99,54.12,83579.0,50.8811,51.0319,50.8717,50.9942,83579.0
2021-02-04 10:00:00,54.11,54.15,53.99,54.05,109317.0,50.9848,51.0225,50.8717,50.9282,109317.0
2021-02-04 10:05:00,54.05,54.08,53.94,53.95,101074.0,50.9282,50.9565,50.8246,50.834,101074.0
2021-02-04 10:10:00,53.95,54.1,53.94,54.05,56511.0,50.834,50.9754,50.8246,50.9282,56511.0
2021-02-04 10:15:00,54.06,54.18,54.05,54.18,63585.0,50.9377,51.0507,50.9282,51.0507,63585.0
2021-02-04 10:20:00,54.17,54.28,54.16,54.27,96719.0,51.0413,51.145,51.0319,51.1355,96719.0
2021-02-04 10:25:00,54.27,54.33,54.12,54.15,86048.0,51.1355,51.1921,50.9942,51.0225,86048.0
2021-02-04 10:30:00,54.15,54.21,54.09,54.1,64083.0,51.0225,51.079,50.9659,50.9754,64083.0
2021-02-04 10:35:00,54.1,54.26,54.06,54.16,161070.0,50.9754,51.1261,50.9377,51.0319,161070.0
2021-02-04 10:40:00,54.16,54.2,53.98,54.0,87507.0,51.0319,51.0696,50.8623,50.8811,87507.0
2021-02-04 10:45:00,53.99,54.09,53.98,54.06,94536.0,50.8717,50.9659,50.8623,50.9377,94536.0
2021-02-04 10:50:00,54.08,54.38,54.07,54.35,56345.0,50.9565,51.2392,50.9471,51.2109,56345.0
2021-02-04 10:55:00,54.34,54.36,54.29,54.34,21884.0,51.2015,51.2203,51.1544,51.2015,21884.0
2021-02-04 11:00:00,54.33,54.35,54.26,54.28,31984.0,51.1921,51.2109,51.1261,51.145,31984.0
2021-02-04 11:05:00,54.27,54.34,54.25,54.28,38501.0,51.1355,51.2015,51.1167,51.145,38501.0
2021-02-04 11:10:00,54.28,54.31,54.25,54.3,25020.0,51.145,51.1732,51.1167,51.1638,25020.0
2021-02-04 11:15:00,54.3,54.3,54.22,54.23,77236.0,51.1638,51.1638,51.0884,51.0978,77236.0
2021-02-04 11:20:00,54.23,54.26,54.2,54.24,46555.0,51.0978,51.1261,51.0696,51.1073,46555.0
2021-02-04 11:25:00,54.23,54.23,54.1,54.15,31412.0,51.0978,51.0978,50.9754,51.0225,31412.0
2021-02-04 11:30:00,54.14,54.37,54.14,54.37,135397.0,51.013,51.2298,51.013,51.2298,135397.0
2021-02-04 11:35:00,54.38,54.59,54.38,54.55,68548.0,51.2392,51.4371,51.2392,51.3994,68548.0
2021-02-04 11:40:00,54.55,54.59,54.5,54.51,36999.0,51.3994,51.4371,51.3523,51.3617,36999.0
2021-02-04 11:45:00,54.51,54.56,54.48,54.55,53194.0,51.3617,51.4088,51.3334,51.3994,53194.0
2021-02-04 11:50:00,54.55,54.55,54.42,54.49,39931.0,51.3994,51.3994,51.2769,51.3428,39931.0
2021-02-04 11:55:00,54.49,54.57,54.49,54.55,39554.0,51.3428,51.4182,51.3428,51.3994,39554.0
2021-02-04 12:00:00,54.56,54.58,54.5,54.51,42559.0,51.4088,51.4276,51.3523,51.3617,42559.0
2021-02-04 12:05:00,54.52,54.62,54.49,54.59,47288.0,51.3711,51.4653,51.3428,51.4371,47288.0
2021-02-04 12:10:00,54.61,54.7,54.58,54.69,35751.0,51.4559,51.5407,51.4276,51.5313,35751.0
2021-02-04 12:15:00,54.7,54.72,54.62,54.63,65851.0,51.5407,51.5595,51.4653,51.4747,65851.0
2021-02-04 12:20:00,54.64,54.65,54.52,54.55,30590.0,51.4842,51.4936,51.3711,51.3994,30590.0
2021-02-04 12:25:00,54.56,54.6,54.51,54.6,39759.0,51.4088,51.4465,51.3617,51.4465,39759.0
2021-02-04 12:30:00,54.59,54.59,54.54,54.55,36985.0,51.4371,51.4371,51.3899,51.3994,36985.0
2021-02-04 12:35:00,54.54,54.59,54.54,54.55,34610.0,51.3899,51.4371,51.3899,51.3994,34610.0
2021-02-04 12:40:00,54.56,54.63,54.56,54.59,30108.0,51.4088,51.4747,51.4088,51.4371,30108.0
2021-02-04 12:45:00,54.6,54.6,54.51,54.52,54996.0,51.4465,51.4465,51.3617,51.3711,54996.0
2021-02-04 12:50:00,54.51,54.59,54.5,54.58,24107.0,51.3617,51.4371,51.3523,51.4276,24107.0
2021-02-04 12:55:00,54.58,54.62,54.55,54.56,29634.0,51.4276,51.4653,51.3994,51.4088,29634.0
2021-02-04 13:00:00,54.55,54.6,54.54,54.57,40968.0,51.3994,51.4465,51.3899,51.4182,40968.0
2021-02-04 13:05:00,54.57,54.69,54.57,54.69,94714.0,51.4182,51.5313,51.4182,51.5313,94714.0
2021-02-04 13:10:00,54.69,54.82,54.66,54.82,26370.0,51.5313,51.6538,51.503,51.6538,26370.0
2021-02-04 13:15:00,54.81,54.82,54.75,54.76,44623.0,51.6443,51.6538,51.5878,51.5972,44623.0
2021-02-04 13:20:00,54.75,54.79,54.69,54.78,66771.0,51.5878,51.6255,51.5313,51.6161,66771.0
2021-02-04 13:25:00,54.77,54.79,54.74,54.76,26036.0,51.6067,51.6255,51.5784,51.5972,26036.0
2021-02-04 13:30:00,54.77,54.8,54.73,54.77,28495.0,51.6067,51.6349,51.569,51.6067,28495.0
2021-02-04 13:35:00,54.77,54.77,54.72,54.73,35476.0,51.6067,51.6067,51.5595,51.569,35476.0
2021-02-04 13:40:00,54.73,54.76,54.67,54.71,35111.0,51.569,51.5972,51.5124,51.5501,35111.0
2021-02-04 13:45:00,54.71,54.77,54.68,54.7,43554.0,51.5501,51.6067,51.5219,51.5407,43554.0
2021-02-04 13:50:00,54.7,54.74,54.64,54.68,75558.0,51.5407,51.5784,51.4842,51.5219,75558.0
2021-02-04 13:55:00,54.69,54.81,54.67,54.8,22022.0,51.5313,51.6443,51.5124,51.6349,22022.0
2021-02-04 14:00:00,54.8,54.8,54.71,54.76,56082.0,51.6349,51.6349,51.5501,51.5972,56082.0
2021-02-04 14:05:00,54.75,54.82,54.72,54.81,41721.0,51.5878,51.6538,51.5595,51.6443,41721.0
2021-02-04 14:10:00,54.81,54.9,54.79,54.9,43023.0,51.6443,51.7291,51.6255,51.7291,43023.0
2021-02-04 14:15:00,54.9,54.92,54.83,54.84,55423.0,51.7291,51.748,51.6632,51.6726,55423.0
2021-02-04 14:20:00,54.84,54.93,54.82,54.91,42902.0,51.6726,51.7574,51.6538,51.7386,42902.0
2021-02-04 14:25:00,54.92,54.95,54.87,54.9,50017.0,51.748,51.7763,51.7009,51.7291,50017.0
2021-02-04 14:30:00,54.9,54.95,54.9,54.91,62619.0,51.7291,51.7763,51.7291,51.7386,62619.0
2021-02-04 14:35:00,54.91,54.95,54.9,54.92,33449.0,51.7386,51.7763,51.7291,51.748,33449.0
2021-02-04 14:40:00,54.92,55.01,54.89,54.98,52513.0,51.748,51.8328,51.7197,51.8045,52513.0
2021-02-04 14:45:00,54.98,54.99,54.86,54.88,39903.0,51.8045,51.8139,51.6915,51.7103,39903.0
2021-02-04 14:50:00,54.89,54.89,54.83,54.89,41259.0,51.7197,51.7197,51.6632,51.7197,41259.0
2021-02-04 14:55:00,54.89,54.89,54.82,54.83,43967.0,51.7197,51.7197,51.6538,51.6632,43967.0
2021-02-04 15:00:00,54.82,54.83,54.75,54.81,82308.0,51.6538,51.6632,51.5878,51.6443,82308.0
2021-02-04 15:05:00,54.8,54.89,54.8,54.88,61739.0,51.6349,51.7197,51.6349,51.7103,61739.0
2021-02-04 15:10:00,54.87,54.91,54.83,54.86,54313.0,51.7009,51.7386,51.6632,51.6915,54313.0
2021-02-04 15:15:00,54.86,54.86,54.69,54.7,65629.0,51.6915,51.6915,51.5313,51.5407,65629.0
2021-02-04 15:20:00,54.71,54.72,54.67,54.71,73637.0,51.5501,51.5595,51.5124,51.5501,73637.0
2021-02-04 15:25:00,54.7,54.71,54.63,54.7,65102.0,51.5407,51.5501,51.4747,51.5407,65102.0
2021-02-04 15:30:00,54.71,54.76,54.67,54.67,126897.0,51.5501,51.5972,51.5124,51.5124,126897.0
2021-02-04 15:35:00,54.68,54.72,54.65,54.69,96362.0,51.5219,51.5595,51.4936,51.5313,96362.0
2021-02-04 15:40:00,54.7,54.95,54.69,54.89,108406.0,51.5407,51.7763,51.5313,51.7197,108406.0
2021-02-04 15:45:00,54.89,54.92,54.86,54.89,91757.0,51.7197,51.748,51.6915,51.7197,91757.0
2021-02-04 15:50:00,54.89,54.97,54.89,54.95,163784.0,51.7197,51.7951,51.7197,51.7763,163784.0
2021-02-04 15:55:00,54.94,55.2,54.86,55.19,955188.0,51.7668,52.0118,51.6915,52.0024,955188.0
2021-02-05 09:30:00,55.69,55.72,55.29,55.55,100149.0,52.4735,52.5018,52.0966,52.3416,100149.0
2021-02-05 09:35:00,55.47,55.63,55.39,55.53,145152.0,52.2662,52.417,52.1908,52.3228,145152.0
2021-02-05 09:40:00,55.51,55.77,55.44,55.63,44033.0,52.3039,52.5489,52.238,52.417,44033.0
2021-02-05 09:45:00,55.64,55.87,55.63,55.71,84808.0,52.4264,52.6431,52.417,52.4924,84808.0
2021-02-05 09:50:00,55.71,55.71,55.62,55.64,44597.0,52.4924,52.4924,52.4076,52.4264,44597.0
2021-02-05 09:55:00,55.64,55.64,55.45,55.57,124183.0,52.4264,52.4264,52.2474,52.3605,124183.0
2021-02-05 10:00:00,55.57,55.57,55.44,55.48,55245.0,52.3605,52.3605,52.238,52.2756,55245.0
2021-02-05 10:05:00,55.46,55.58,55.44,55.53,39218.0,52.2568,52.3699,52.238,52.3228,39218.0
2021-02-05 10:10:00,55.54,55.56,55.45,55.47,28936.0,52.3322,52.351,52.2474,52.2662,28936.0
2021-02-05 10:15:00,55.48,55.49,55.32,55.39,55817.0,52.2756,52.2851,52.1249,52.1908,55817.0
2021-02-05 10:20:00,55.38,55.56,55.38,55.56,29521.0,52.1814,52.351,52.1814,52.351,29521.0
2021-02-05 10:25:00,55.57,55.64,55.54,55.56,90929.0,52.3605,52.4264,52.3322,52.351,90929.0
2021-02-05 10:30:00,55.57,55.81,55.57,55.79,59569.0,52.3605,52.5866,52.3605,52.5677,59569.0
2021-02-05 10:35:00,55.79,55.98,55.78,55.97,51546.0,52.5677,52.7468,52.5583,52.7373,51546.0
2021-02-05 10:40:00,55.98,56.15,55.98,56.12,60231.0,52.7468,52.907,52.7468,52.8787,60231.0
2021-02-05 10:45:00,56.11,56.11,56.04,56.07,60218.0,52.8693,52.8693,52.8033,52.8316,60218.0
2021-02-05 10:50:00,56.07,56.13,56.05,56.08,31417.0,52.8316,52.8881,52.8127,52.841,31417.0
2021-02-05 10:55:00,56.08,56.12,56.01,56.02,37092.0,52.841,52.8787,52.775,52.7845,37092.0
2021-02-05 11:00:00,56.02,56.03,55.89,55.9,33698.0,52.7845,52.7939,52.662,52.6714,33698.0
2021-02-05 11:05:00,55.89,55.93,55.86,55.92,44214.0,52.662,52.6997,52.6337,52.6902,44214.0
2021-02-05 11:10:00,55.93,56.0,55.92,55.99,23535.0,52.6997,52.7656,52.6902,52.7562,23535.0
2021-02-05 11:15:00,55.99,56.02,55.91,55.99,42324.0,52.7562,52.7845,52.6808,52.7562,42324.0
2021-02-05 11:20:00,55.98,56.05,55.94,56.04,31995.0,52.7468,52.8127,52.7091,52.8033,31995.0
2021-02-05 11:25:00,56.04,56.07,56.02,56.05,63931.0,52.8033,52.8316,52.7845,52.8127,63931.0
2021-02-05 11:30:00,56.05,56.29,56.04,56.29,45445.0,52.8127,53.0389,52.8033,53.0389,45445.0
2021-02-05 11:35:00,56.28,56.29,56.19,56.23,32165.0,53.0294,53.0389,52.9446,52.9823,32165.0
2021-02-05 11:40:00,56.24,56.27,56.23,56.25,52968.0,52.9918,53.02,52.9823,53.0012,52968.0
2021-02-05 11:45:00,56.24,56.24,56.09,56.1,42868.0,52.9918,52.9918,52.8504,52.8598,42868.0
2021-02-05 11:50:00,56.1,56.11,55.84,55.86,75029.0,52.8598,52.8693,52.6149,52.6337,75029.0
2021-02-05 11:55:00,55.87,55.98,55.87,55.93,54040.0,52.6431,52.7468,52.6431,52.6997,54040.0
2021-02-05 12:00:00,55.92,55.97,55.91,55.95,32233.0,52.6902,52.7373,52.6808,52.7185,32233.0
2021-02-05 12:05:00,55.95,56.09,55.93,56.07,55682.0,52.7185,52.8504,52.6997,52.8316,55682.0
2021-02-05 12:10:00,56.07,56.19,56.06,56.16,30642.0,52.8316,52.9446,52.8221,52.9164,30642.0
2021-02-05 12:15:00,56.16,56.17,56.1,56.14,46965.0,52.9164,52.9258,52.8598,52.8975,46965.0
2021-02-05 12:20:00,56.14,56.17,56.1,56.12,24683.0,52.8975,52.9258,52.8598,52.8787,24683.0
2021-02-05 12:25:00,56.12,56.12,56.03,56.05,31081.0,52.8787,52.8787,52.7939,52.8127,31081.0
2021-02-05 12:30:00,56.05,56.09,56.03,56.06,26801.0,52.8127,52.8504,52.7939,52.8221,26801.0
2021-02-05 12:35:00,56.05,56.15,56.03,56.14,15883.0,52.8127,52.907,52.7939,52.8975,15883.0
2021-02-05 12:40:00,56.14,56.23,56.13,56.22,22823.0,52.8975,52.9823,52.8881,52.9729,22823.0
2021-02-05 12:45:00,56.22,56.23,56.13,56.16,24886.0,52.9729,52.9823,52.8881,52.9164,24886.0
2021-02-05 12:50:00,56.16,56.18,56.09,56.09,27553.0,52.9164,52.9352,52.8504,52.8504,27553.0
2021-02-05 12:55:00,56.09,56.2,56.08,56.19,25839.0,52.8504,52.9541,52.841,52.9446,25839.0
2021-02-05 13:00:00,56.17,56.19,56.11,56.14,24702.0,52.9258,52.9446,52.8693,52.8975,24702.0
2021-02-05 13:05:00,56.14,56.16,56.04,56.05,41053.0,52.8975,52.9164,52.8033,52.8127,41053.0
2021-02-05 13:10:00,56.05,56.07,56.0,56.05,27587.0,52.8127,52.8316,52.7656,52.8127,27587.0
2021-02-05 13:15:00,56.05,56.11,56.03,56.1,26394.0,52.8127,52.8693,52.7939,52.8598,26394.0
2021-02-05 13:20:00,56.1,56.1,55.93,55.93,23995.0,52.8598,52.8598,52.6997,52.6997,23995.0
2021-02-05 13:25:00,55.94,55.99,55.91,55.98,25126.0,52.7091,52.7562,52.6808,52.7468,25126.0
2021-02-05 13:30:00,55.98,56.02,55.96,56.01,35412.0,52.7468,52.7845,52.7279,52.775,35412.0
2021-02-05 13:35:00,56.0,56.03,55.98,56.03,12806.0,52.7656,52.7939,52.7468,52.7939,12806.0
2021-02-05 13:40:00,56.03,56.03,55.96,55.97,31496.0,52.7939,52.7939,52.7279,52.7373,31496.0
2021-02-05 13:45:00,55.98,56.0,55.96,55.99,20829.0,52.7468,52.7656,52.7279,52.7562,20829.0
2021-02-05 13:50:00,55.99,56.02,55.98,55.99,27631.0,52.7562,52.7845,52.7468,52.7562,27631.0
2021-02-05 13:55:00,55.99,56.21,55.98,56.19,51284.0,52.7562,52.9635,52.7468,52.9446,51284.0
2021-02-05 14:00:00,56.19,56.34,56.15,56.3,36821.0,52.9446,53.086,52.907,53.0483,36821.0
2021-02-05 14:05:00,56.3,56.32,56.26,56.3,17727.0,53.0483,53.0671,53.0106,53.0483,17727.0
2021-02-05 14:10:00,56.3,56.37,56.3,56.34,26764.0,53.0483,53.1142,53.0483,53.086,26764.0
2021-02-05 14:15:00,56.34,56.34,56.27,56.31,30898.0,53.086,53.086,53.02,53.0577,30898.0
2021-02-05 14:20:00,56.31,56.36,56.27,56.3,28557.0,53.0577,53.1048,53.02,53.0483,28557.0
2021-02-05 14:25:00,56.3,56.38,56.3,56.34,25296.0,53.0483,53.1237,53.0483,53.086,25296.0
2021-02-05 14:30:00,56.33,56.39,56.32,56.35,33199.0,53.0766,53.1331,53.0671,53.0954,33199.0
2021-02-05 14:35:00,56.36,56.36,56.3,56.33,22307.0,53.1048,53.1048,53.0483,53.0766,22307.0
2021-02-05 14:40:00,56.34,56.36,56.28,56.3,44541.0,53.086,53.1048,53.0294,53.0483,44541.0
2021-02-05 14:45:00,56.3,56.34,56.27,56.31,25802.0,53.0483,53.086,53.02,53.0577,25802.0
2021-02-05 14:50:00,56.31,56.32,56.25,56.27,63404.0,53.0577,53.0671,53.0012,53.02,63404.0
2021-02-05 14:55:00,56.27,56.29,56.19,56.2,85074.0,53.02,53.0389,52.9446,52.9541,85074.0
2021-02-05 15:00:00,56.2,56.22,56.12,56.14,56789.0,52.9541,52.9729,52.8787,52.8975,56789.0
2021-02-05 15:05:00,56.14,56.21,56.14,56.19,52209.0,52.8975,52.9635,52.8975,52.9446,52209.0
2021-02-05 15:10:00,56.19,56.26,56.17,56.25,31951.0,52.9446,53.0106,52.9258,53.0012,31951.0
2021-02-05 15:15:00,56.25,56.31,56.15,56.19,44513.0,53.0012,53.0577,52.907,52.9446,44513.0
2021-02-05 15:20:00,56.19,56.2,56.13,56.17,40316.0,52.9446,52.9541,52.8881,52.9258,40316.0
2021-02-05 15:25:00,56.16,56.18,56.08,56.09,30515.0,52.9164,52.9352,52.841,52.8504,30515.0
2021-02-05 15:30:00,56.08,56.11,56.04,56.06,70835.0,52.841,52.8693,52.8033,52.8221,70835.0
2021-02-05 15:35:00,56.07,56.09,55.96,55.99,103755.0,52.8316,52.8504,52.7279,52.7562,103755.0
2021-02-05 15:40:00,56.0,56.02,55.94,55.96,83289.0,52.7656,52.7845,52.7091,52.7279,83289.0
2021-02-05 15:45:00,55.96,55.96,55.81,55.83,205858.0,52.7279,52.7279,52.5866,52.6054,205858.0
2021-02-05 15:50:00,55.84,55.9,55.77,55.78,176292.0,52.6149,52.6714,52.5489,52.5583,176292.0
2021-02-05 15:55:00,55.78,55.82,55.68,55.74,739355.0,52.5583,52.596,52.4641,52.5206,739355.0
2021-02-08 09:30:00,55.98,56.11,55.86,55.89,116455.0,52.7468,52.8693,52.6337,52.662,116455.0
2021-02-08 09:35:00,55.9,55.98,55.73,55.74,36530.0,52.6714,52.7468,52.5112,52.5206,36530.0
2021-02-08 09:40:00,55.74,55.89,55.58,55.87,139773.0,52.5206,52.662,52.3699,52.6431,139773.0
2021-02-08 09:45:00,55.87,55.89,55.6,55.89,98647.0,52.6431,52.662,52.3887,52.662,98647.0
2021-02-08 09:50:00,55.94,55.97,55.61,55.66,33458.0,52.7091,52.7373,52.3981,52.4453,33458.0
2021-02-08 09:55:00,55.65,55.74,55.6,55.69,33541.0,52.4358,52.5206,52.3887,52.4735,33541.0
2021-02-08 10:00:00,55.69,55.69,55.57,55.63,81299.0,52.4735,52.4735,52.3605,52.417,81299.0
2021-02-08 10:05:00,55.64,55.68,55.55,55.57,54287.0,52.4264,52.4641,52.3416,52.3605,54287.0
2021-02-08 10:10:00,55.57,55.65,55.51,55.53,22506.0,52.3605,52.4358,52.3039,52.3228,22506.0
2021-02-08 10:15:00,55.52,55.55,55.49,55.53,15934.0,52.3133,52.3416,52.2851,52.3228,15934.0
2021-02-08 10:20:00,55.52,55.66,55.49,55.62,29625.0,52.3133,52.4453,52.2851,52.4076,29625.0
2021-02-08 10:25:00,55.62,55.77,55.56,55.76,45199.0,52.4076,52.5489,52.351,52.5395,45199.0
2021-02-08 10:30:00,55.75,55.85,55.7,55.84,39863.0,52.5301,52.6243,52.4829,52.6149,39863.0
2021-02-08 10:35:00,55.83,55.84,55.75,55.76,26782.0,52.6054,52.6149,52.5301,52.5395,26782.0
2021-02-08 10:40:00,55.75,55.76,55.59,55.62,27432.0,52.5301,52.5395,52.3793,52.4076,27432.0
2021-02-08 10:45:00,55.63,55.67,55.56,55.59,23633.0,52.417,52.4547,52.351,52.3793,23633.0
2021-02-08 10:50:00,55.59,55.63,55.53,55.55,43500.0,52.3793,52.417,52.3228,52.3416,43500.0
2021-02-08 10:55:00,55.55,55.57,55.52,55.56,49344.0,52.3416,52.3605,52.3133,52.351,49344.0
2021-02-08 11:00:00,55.57,55.63,55.54,55.62,19167.0,52.3605,52.417,52.3322,52.4076,19167.0
2021-02-08 11:05:00,55.62,55.66,55.55,55.66,26284.0,52.4076,52.4453,52.3416,52.4453,26284.0
2021-02-08 11:10:00,55.66,55.66,55.55,55.55,18975.0,52.4453,52.4453,52.3416,52.3416,18975.0
2021-02-08 11:15:00,55.55,55.62,55.51,55.59,23212.0,52.3416,52.4076,52.3039,52.3793,23212.0
2021-02-08 11:20:00,55.6,55.61,55.5,55.56,114113.0,52.3887,52.3981,52.2945,52.351,114113.0
2021-02-08 11:25:00,55.56,55.59,55.48,55.5,19171.0,52.351,52.3793,52.2756,52.2945,19171.0
2021-02-08 11:30:00,55.49,55.5,55.43,55.44,32015.0,52.2851,52.2945,52.2285,52.238,32015.0
2021-02-08 11:35:00,55.43,55.44,55.38,55.41,26652.0,52.2285,52.238,52.1814,52.2097,26652.0
2021-02-08 11:40:00,55.41,55.52,55.38,55.48,87463.0,52.2097,52.3133,52.1814,52.2756,87463.0
2021-02-08 11:45:00,55.5,55.61,55.48,55.61,16697.0,52.2945,52.3981,52.2756,52.3981,16697.0
2021-02-08 11:50:00,55.59,55.63,55.59,55.61,13751.0,52.3793,52.417,52.3793,52.3981,13751.0
2021-02-08 11:55:00,55.61,55.7,55.6,55.66,33901.0,52.3981,52.4829,52.3887,52.4453,33901.0
2021-02-08 12:00:00,55.66,55.73,55.65,55.71,17515.0,52.4453,52.5112,52.4358,52.4924,17515.0
2021-02-08 12:05:00,55.7,55.8,55.7,55.8,12115.0,52.4829,52.5772,52.4829,52.5772,12115.0
2021-02-08 12:10:00,55.8,55.85,55.79,55.83,17487.0,52.5772,52.6243,52.5677,52.6054,17487.0
2021-02-08 12:15:00,55.82,55.9,55.82,55.83,28232.0,52.596,52.6714,52.596,52.6054,28232.0
2021-02-08 12:20:00,55.83,55.92,55.83,55.87,31465.0,52.6054,52.6902,52.6054,52.6431,31465.0
2021-02-08 12:25:00,55.86,55.88,55.76,55.81,16344.0,52.6337,52.6525,52.5395,52.5866,16344.0
2021-02-08 12:30:00,55.81,55.81,55.74,55.77,27767.0,52.5866,52.5866,52.5206,52.5489,27767.0
2021-02-08 12:35:00,55.77,55.77,55.72,55.73,14448.0,52.5489,52.5489,52.5018,52.5112,14448.0
2021-02-08 12:40:00,55.74,55.78,55.73,55.76,36624.0,52.5206,52.5583,52.5112,52.5395,36624.0
2021-02-08 12:45:00,55.78,55.81,55.77,55.8,9438.0,52.5583,52.5866,52.5489,52.5772,9438.0
2021-02-08 12:50:00,55.8,55.81,55.76,55.76,12081.0,52.5772,52.5866,52.5395,52.5395,12081.0
2021-02-08 12:55:00,55.76,55.8,55.69,55.8,33697.0,52.5395,52.5772,52.4735,52.5772,33697.0
2021-02-08 13:00:00,55.78,55.79,55.69,55.69,10935.0,52.5583,52.5677,52.4735,52.4735,10935.0
2021-02-08 13:05:00,55.69,55.69,55.6,55.63,13085.0,52.4735,52.4735,52.3887,52.417,13085.0
2021-02-08 13:10:00,55.63,55.64,55.59,55.59,16989.0,52.417,52.4264,52.3793,52.3793,16989.0
2021-02-08 13:15:00,55.6,55.61,55.57,55.58,15012.0,52.3887,52.3981,52.3605,52.3699,15012.0
2021-02-08 13:20:00,55.58,55.6,55.54,55.59,20831.0,52.3699,52.3887,52.3322,52.3793,20831.0
2021-02-08 13:25:00,55.59,55.62,55.58,55.59,28129.0,52.3793,52.4076,52.3699,52.3793,28129.0
2021-02-08 13:30:00,55.59,55.6,55.55,55.56,9200.0,52.3793,52.3887,52.3416,52.351,9200.0
2021-02-08 13:35:00,55.56,55.57,55.51,55.54,19855.0,52.351,52.3605,52.3039,52.3322,19855.0
2021-02-08 13:40:00,55.54,55.54,55.46,55.47,28466.0,52.3322,52.3322,52.2568,52.2662,28466.0
2021-02-08 13:45:00,55.47,55.52,55.46,55.51,14676.0,52.2662,52.3133,52.2568,52.3039,14676.0
2021-02-08 13:50:00,55.5,55.5,55.41,55.46,31259.0,52.2945,52.2945,52.2097,52.2568,31259.0
2021-02-08 13:55:00,55.46,55.51,55.46,55.48,30041.0,52.2568,52.3039,52.2568,52.2756,30041.0
2021-02-08 14:00:00,55.48,55.51,55.43,55.45,52162.0,52.2756,52.3039,52.2285,52.2474,52162.0
2021-02-08 14:05:00,55.44,55.44,55.38,55.38,27110.0,52.238,52.238,52.1814,52.1814,27110.0
2021-02-08 14:10:00,55.38,55.38,55.33,55.36,31405.0,52.1814,52.1814,52.1343,52.1626,31405.0
2021-02-08 14:15:00,55.37,55.39,55.34,55.35,26391.0,52.172,52.1908,52.1437,52.1532,26391.0
2021-02-08 14:20:00,55.36,55.36,55.29,55.3,73342.0,52.1626,52.1626,52.0966,52.106,73342.0
2021-02-08 14:25:00,55.31,55.32,55.23,55.24,38169.0,52.1155,52.1249,52.0401,52.0495,38169.0
2021-02-08 14:30:00,55.25,55.3,55.22,55.29,27265.0,52.0589,52.106,52.0307,52.0966,27265.0
2021-02-08 14:35:00,55.3,55.39,55.28,55.39,37577.0,52.106,52.1908,52.0872,52.1908,37577.0
2021-02-08 14:40:00,55.4,55.43,55.37,55.43,24897.0,52.2003,52.2285,52.172,52.2285,24897.0
2021-02-08 14:45:00,55.44,55.48,55.42,55.46,16838.0,52.238,52.2756,52.2191,52.2568,16838.0
2021-02-08 14:50:00,55.46,55.47,55.42,55.46,13711.0,52.2568,52.2662,52.2191,52.2568,13711.0
2021-02-08 14:55:00,55.46,55.47,55.4,55.44,19188.0,52.2568,52.2662,52.2003,52.238,19188.0
2021-02-08 15:00:00,55.44,55.45,55.4,55.41,17827.0,52.238,52.2474,52.2003,52.2097,17827.0
2021-02-08 15:05:00,55.41,55.42,55.38,55.41,15930.0,52.2097,52.2191,52.1814,52.2097,15930.0
2021-02-08 15:10:00,55.41,55.42,55.37,55.41,30836.0,52.2097,52.2191,52.172,52.2097,30836.0
2021-02-08 15:15:00,55.4,55.43,55.35,55.41,24387.0,52.2003,52.2285,52.1532,52.2097,24387.0
2021-02-08 15:20:00,55.42,55.52,55.41,55.49,46677.0,52.2191,52.3133,52.2097,52.2851,46677.0
2021-02-08 15:25:00,55.48,55.53,55.47,55.5,21013.0,52.2756,52.3228,52.2662,52.2945,21013.0
2021-02-08 15:30:00,55.51,55.57,55.49,55.52,42429.0,52.3039,52.3605,52.2851,52.3133,42429.0
2021-02-08 15:35:00,55.52,55.55,55.51,55.55,43766.0,52.3133,52.3416,52.3039,52.3416,43766.0
2021-02-08 15:40:00,55.54,55.63,55.52,55.6,49218.0,52.3322,52.417,52.3133,52.3887,49218.0
2021-02-08 15:45:00,55.6,55.69,55.58,55.69,70097.0,52.3887,52.4735,52.3699,52.4735,70097.0
2021-02-08 15:50:00,55.69,55.79,55.67,55.77,95132.0,52.4735,52.5677,52.4547,52.5489,95132.0
2021-02-08 15:55:00,55.78,55.88,55.76,55.85,704721.0,52.5583,52.6525,52.5395,52.6243,704721.0
2021-02-09 09:30:00,55.48,55.91,55.39,55.58,108915.0,52.2756,52.6808,52.1908,52.3699,108915.0
2021-02-09 09:35:00,55.57,55.61,55.41,55.46,216577.0,52.3605,52.3981,52.2097,52.2568,216577.0
2021-02-09 09:40:00,55.46,55.55,55.29,55.3,92132.0,52.2568,52.3416,52.0966,52.106,92132.0
2021-02-09 09:45:00,55.3,55.37,55.2,55.37,102593.0,52.106,52.172,52.0118,52.172,102593.0
2021-02-09 09:50:00,55.37,55.46,55.3,55.38,44122.0,52.172,52.2568,52.106,52.1814,44122.0
2021-02-09 09:55:00,55.36,55.43,55.2,55.24,51355.0,52.1626,52.2285,52.0118,52.0495,51355.0
2021-02-09 10:00:00,55.24,55.28,55.01,55.01,44148.0,52.0495,52.0872,51.8328,51.8328,44148.0
2021-02-09 10:05:00,55.03,55.2,54.98,55.18,63335.0,51.8516,52.0118,51.8045,51.993,63335.0
2021-02-09 10:10:00,55.21,55.34,55.2,55.31,28294.0,52.0212,52.1437,52.0118,52.1155,28294.0
2021-02-09 10:15:00,55.32,55.36,55.32,55.35,19035.0,52.1249,52.1626,52.1249,52.1532,19035.0
2021-02-09 10:20:00,55.36,55.48,55.35,55.43,79583.0,52.1626,52.2756,52.1532,52.2285,79583.0
2021-02-09 10:25:00,55.43,55.5,55.41,55.48,40932.0,52.2285,52.2945,52.2097,52.2756,40932.0
2021-02-09 10:30:00,55.48,55.55,55.45,55.46,40469.0,52.2756,52.3416,52.2474,52.2568,40469.0
2021-02-09 10:35:00,55.45,55.59,55.44,55.55,34757.0,52.2474,52.3793,52.238,52.3416,34757.0
2021-02-09 10:40:00,55.56,55.58,55.52,55.56,21641.0,52.351,52.3699,52.3133,52.351,21641.0
2021-02-09 10:45:00,55.57,55.61,55.46,55.61,23757.0,52.3605,52.3981,52.2568,52.3981,23757.0
2021-02-09 10:50:00,55.6,55.76,55.6,55.72,27401.0,52.3887,52.5395,52.3887,52.5018,27401.0
2021-02-09 10:55:00,55.71,55.72,55.63,55.67,18286.0,52.4924,52.5018,52.417,52.4547,18286.0
2021-02-09 11:00:00,55.66,55.67,55.6,55.63,21312.0,52.4453,52.4547,52.3887,52.417,21312.0
2021-02-09 11:05:00,55.63,55.7,55.62,55.66,25621.0,52.417,52.4829,52.4076,52.4453,25621.0
2021-02-09 11:10:00,55.66,55.67,55.56,55.58,72105.0,52.4453,52.4547,52.351,52.3699,72105.0
2021-02-09 11:15:00,55.58,55.59,55.52,55.55,73006.0,52.3699,52.3793,52.3133,52.3416,73006.0
2021-02-09 11:20:00,55.56,55.71,55.55,55.71,106602.0,52.351,52.4924,52.3416,52.4924,106602.0
2021-02-09 11:25:00,55.72,55.79,55.71,55.77,32657.0,52.5018,52.5677,52.4924,52.5489,32657.0
2021-02-09 11:30:00,55.77,55.85,55.75,55.85,34073.0,52.5489,52.6243,52.5301,52.6243,34073.0
2021-02-09 11:35:00,55.83,55.91,55.83,55.91,39765.0,52.6054,52.6808,52.6054,52.6808,39765.0
2021-02-09 11:40:00,55.91,56.03,55.9,55.94,70067.0,52.6808,52.7939,52.6714,52.7091,70067.0
2021-02-09 11:45:00,55.94,56.08,55.93,56.08,25569.0,52.7091,52.841,52.6997,52.841,25569.0
2021-02-09 11:50:00,56.08,56.1,56.0,56.03,20453.0,52.841,52.8598,52.7656,52.7939,20453.0
2021-02-09 11:55:00,56.02,56.08,56.01,56.01,23266.0,52.7845,52.841,52.775,52.775,23266.0
2021-02-09 12:00:00,56.02,56.06,56.01,56.03,20735.0,52.7845,52.8221,52.775,52.7939,20735.0
2021-02-09 12:05:00,56.03,56.09,56.02,56.07,21031.0,52.7939,52.8504,52.7845,52.8316,21031.0
2021-02-09 12:10:00,56.09,56.12,56.05,56.09,50370.0,52.8504,52.8787,52.8127,52.8504,50370.0
2021-02-09 12:15:00,56.08,56.11,56.04,56.04,42241.0,52.841,52.8693,52.8033,52.8033,42241.0
2021-02-09 12:20:00,56.03,56.11,56.01,56.08,20832.0,52.7939,52.8693,52.775,52.841,20832.0
2021-02-09 12:25:00,56.09,56.2,56.08,56.15,47059.0,52.8504,52.9541,52.841,52.907,47059.0
2021-02-09 12:30:00,56.16,56.2,56.14,56.18,59444.0,52.9164,52.9541,52.8975,52.9352,59444.0
2021-02-09 12:35:00,56.17,56.2,56.13,56.2,69104.0,52.9258,52.9541,52.8881,52.9541,69104.0
2021-02-09 12:40:00,56.2,56.21,56.1,56.21,70171.0,52.9541,52.9635,52.8598,52.9635,70171.0
2021-02-09 12:45:00,56.21,56.25,56.2,56.24,25693.0,52.9635,53.0012,52.9541,52.9918,25693.0
2021-02-09 12:50:00,56.25,56.27,56.22,56.24,14966.0,53.0012,53.02,52.9729,52.9918,14966.0
2021-02-09 12:55:00,56.23,56.29,56.2,56.29,19685.0,52.9823,53.0389,52.9541,53.0389,19685.0
2021-02-09 13:00:00,56.29,56.32,56.28,56.31,28407.0,53.0389,53.0671,53.0294,53.0577,28407.0
2021-02-09 13:05:00,56.3,56.34,56.3,56.33,21914.0,53.0483,53.086,53.0483,53.0766,21914.0
2021-02-09 13:10:00,56.33,56.38,56.28,56.36,21562.0,53.0766,53.1237,53.0294,53.1048,21562.0
2021-02-09 13:15:00,56.35,56.36,56.29,56.35,34178.0,53.0954,53.1048,53.0389,53.0954,34178.0
2021-02-09 13:20:00,56.34,56.34,56.26,56.27,19056.0,53.086,53.086,53.0106,53.02,19056.0
2021-02-09 13:25:00,56.28,56.32,56.18,56.22,59611.0,53.0294,53.0671,52.9352,52.9729,59611.0
2021-02-09 13:30:00,56.22,56.22,56.14,56.22,41085.0,52.9729,52.9729,52.8975,52.9729,41085.0
2021-02-09 13:35:00,56.22,56.25,56.2,56.22,18679.0,52.9729,53.0012,52.9541,52.9729,18679.0
2021-02-09 13:40:00,56.21,56.25,56.17,56.23,23479.0,52.9635,53.0012,52.9258,52.9823,23479.0
2021-02-09 13:45:00,56.24,56.26,56.21,56.22,25779.0,52.9918,53.0106,52.9635,52.9729,25779.0
2021-02-09 13:50:00,56.22,56.28,56.19,56.24,14439.0,52.9729,53.0294,52.9446,52.9918,14439.0
2021-02-09 13:55:00,56.24,56.32,56.23,56.32,30010.0,52.9918,53.0671,52.9823,53.0671,30010.0
2021-02-09 14:00:00,56.32,56.43,56.31,56.39,37585.0,53.0671,53.1708,53.0577,53.1331,37585.0
2021-02-09 14:05:00,56.4,56.48,56.39,56.47,20909.0,53.1425,53.2179,53.1331,53.2085,20909.0
2021-02-09 14:10:00,56.47,56.49,56.41,56.43,24721.0,53.2085,53.2273,53.1519,53.1708,24721.0
2021-02-09 14:15:00,56.44,56.49,56.43,56.47,40716.0,53.1802,53.2273,53.1708,53.2085,40716.0
2021-02-09 14:20:00,56.46,56.46,56.35,56.38,22238.0,53.199,53.199,53.0954,53.1237,22238.0
2021-02-09 14:25:00,56.37,56.37,56.25,56.25,21411.0,53.1142,53.1142,53.0012,53.0012,21411.0
2021-02-09 14:30:00,56.25,56.33,56.24,56.31,23071.0,53.0012,53.0766,52.9918,53.0577,23071.0
2021-02-09 14:35:00,56.31,56.33,56.24,56.27,21489.0,53.0577,53.0766,52.9918,53.02,21489.0
2021-02-09 14:40:00,56.26,56.28,56.24,56.25,15438.0,53.0106,53.0294,52.9918,53.0012,15438.0
2021-02-09 14:45:00,56.24,56.25,56.18,56.21,20627.0,52.9918,53.0012,52.9352,52.9635,20627.0
2021-02-09 14:50:00,56.19,56.22,56.17,56.22,20551.0,52.9446,52.9729,52.9258,52.9729,20551.0
2021-02-09 14:55:00,56.21,56.23,56.18,56.21,20252.0,52.9635,52.9823,52.9352,52.9635,20252.0
2021-02-09 15:00:00,56.2,56.24,56.17,56.24,24251.0,52.9541,52.9918,52.9258,52.9918,24251.0
2021-02-09 15:05:00,56.25,56.28,56.24,56.27,16132.0,53.0012,53.0294,52.9918,53.02,16132.0
2021-02-09 15:10:00,56.27,56.28,56.22,56.27,35911.0,53.02,53.0294,52.9729,53.02,35911.0
2021-02-09 15:15:00,56.26,56.31,56.26,56.29,19390.0,53.0106,53.0577,53.0106,53.0389,19390.0
2021-02-09 15:20:00,56.3,56.36,56.23,56.36,46354.0,53.0483,53.1048,52.9823,53.1048,46354.0
2021-02-09 15:25:00,56.36,56.37,56.26,56.31,82400.0,53.1048,53.1142,53.0106,53.0577,82400.0
2021-02-09 15:30:00,56.3,56.33,56.26,56.3,55294.0,53.0483,53.0766,53.0106,53.0483,55294.0
2021-02-09 15:35:00,56.31,56.46,56.3,56.44,69943.0,53.0577,53.199,53.0483,53.1802,69943.0
2021-02-09 15:40:00,56.44,56.44,56.35,56.36,100463.0,53.1802,53.1802,53.0954,53.1048,100463.0
2021-02-09 15:45:00,56.36,56.4,56.34,56.4,114544.0,53.1048,53.1425,53.086,53.1425,114544.0
2021-02-09 15:50:00,56.4,56.53,56.38,56.48,252645.0,53.1425,53.265,53.1237,53.2179,252645.0
2021-02-09 15:55:00,56.48,56.48,56.25,56.27,412681.0,53.2179,53.2179,53.0012,53.02,412681.0
2021-02-10 09:30:00,56.6,56.79,56.56,56.57,114208.0,53.331,53.51,53.2933,53.3027,114208.0
2021-02-10 09:35:00,56.53,56.68,56.51,56.66,58774.0,53.265,53.4063,53.2462,53.3875,58774.0
2021-02-10 09:40:00,56.66,56.7,56.47,56.55,80627.0,53.3875,53.4252,53.2085,53.2838,80627.0
2021-02-10 09:45:00,56.56,56.84,56.52,56.84,109839.0,53.2933,53.5571,53.2556,53.5571,109839.0
2021-02-10 09:50:00,56.84,56.89,56.48,56.48,68377.0,53.5571,53.6042,53.2179,53.2179,68377.0
2021-02-10 09:55:00,56.49,56.51,56.4,56.42,39779.0,53.2273,53.2462,53.1425,53.1614,39779.0
2021-02-10 10:00:00,56.42,56.42,56.2,56.21,45036.0,53.1614,53.1614,52.9541,52.9635,45036.0
2021-02-10 10:05:00,56.2,56.27,56.17,56.24,37764.0,52.9541,53.02,52.9258,52.9918,37764.0
2021-02-10 10:10:00,56.25,56.28,56.06,56.07,36803.0,53.0012,53.0294,52.8221,52.8316,36803.0
2021-02-10 10:15:00,56.06,56.18,56.04,56.13,62353.0,52.8221,52.9352,52.8033,52.8881,62353.0
2021-02-10 10:20:00,56.13,56.13,55.78,55.78,55700.0,52.8881,52.8881,52.5583,52.5583,55700.0
2021-02-10 10:25:00,55.81,55.95,55.73,55.75,42465.0,52.5866,52.7185,52.5112,52.5301,42465.0
2021-02-10 10:30:00,55.76,55.79,55.6,55.6,51090.0,52.5395,52.5677,52.3887,52.3887,51090.0
2021-02-10 10:35:00,55.6,55.74,55.6,55.65,42576.0,52.3887,52.5206,52.3887,52.4358,42576.0
2021-02-10 10:40:00,55.64,55.68,55.39,55.39,43063.0,52.4264,52.4641,52.1908,52.1908,43063.0
2021-02-10 10:45:00,55.42,55.57,55.37,55.57,62180.0,52.2191,52.3605,52.172,52.3605,62180.0
2021-02-10 10:50:00,55.56,55.78,55.53,55.77,54483.0,52.351,52.5583,52.3228,52.5489,54483.0
2021-02-10 10:55:00,55.75,55.82,55.66,55.72,41286.0,52.5301,52.596,52.4453,52.5018,41286.0
2021-02-10 11:00:00,55.73,55.78,55.66,55.66,32066.0,52.5112,52.5583,52.4453,52.4453,32066.0
2021-02-10 11:05:00,55.65,55.65,55.5,55.58,172810.0,52.4358,52.4358,52.2945,52.3699,172810.0
2021-02-10 11:10:00,55.59,55.63,55.52,55.61,59015.0,52.3793,52.417,52.3133,52.3981,59015.0
2021-02-10 11:15:00,55.63,55.64,55.52,55.63,44889.0,52.417,52.4264,52.3133,52.417,44889.0
2021-02-10 11:20:00,55.61,55.8,55.6,55.8,83330.0,52.3981,52.5772,52.3887,52.5772,83330.0
2021-02-10 11:25:00,55.8,55.95,55.77,55.9,61277.0,52.5772,52.7185,52.5489,52.6714,61277.0
2021-02-10 11:30:00,55.92,56.02,55.81,56.02,45093.0,52.6902,52.7845,52.5866,52.7845,45093.0
2021-02-10 11:35:00,56.03,56.03,55.81,55.89,44335.0,52.7939,52.7939,52.5866,52.662,44335.0
2021-02-10 11:40:00,55.89,56.04,55.88,56.04,56444.0,52.662,52.8033,52.6525,52.8033,56444.0
2021-02-10 11:45:00,56.05,56.1,55.81,55.82,49841.0,52.8127,52.8598,52.5866,52.596,49841.0
2021-02-10 11:50:00,55.83,55.88,55.76,55.8,32711.0,52.6054,52.6525,52.5395,52.5772,32711.0
2021-02-10 11:55:00,55.81,55.86,55.67,55.68,47696.0,52.5866,52.6337,52.4547,52.4641,47696.0
2021-02-10 12:00:00,55.68,55.69,55.58,55.65,49610.0,52.4641,52.4735,52.3699,52.4358,49610.0
2021-02-10 12:05:00,55.65,55.69,55.6,55.64,38530.0,52.4358,52.4735,52.3887,52.4264,38530.0
2021-02-10 12:10:00,55.65,55.74,55.63,55.74,32324.0,52.4358,52.5206,52.417,52.5206,32324.0
2021-02-10 12:15:00,55.76,55.85,55.75,55.82,26591.0,52.5395,52.6243,52.5301,52.596,26591.0
2021-02-10 12:20:00,55.82,55.83,55.65,55.65,25591.0,52.596,52.6054,52.4358,52.4358,25591.0
2021-02-10 12:25:00,55.66,55.75,55.62,55.7,26706.0,52.4453,52.5301,52.4076,52.4829,26706.0
2021-02-10 12:30:00,55.7,55.71,55.65,55.69,16246.0,52.4829,52.4924,52.4358,52.4735,16246.0
2021-02-10 12:35:00,55.68,55.79,55.67,55.75,24668.0,52.4641,52.5677,52.4547,52.5301,24668.0
2021-02-10 12:40:00,55.76,55.87,55.76,55.85,25375.0,52.5395,52.6431,52.5395,52.6243,25375.0
2021-02-10 12:45:00,55.84,55.94,55.81,55.91,19365.0,52.6149,52.7091,52.5866,52.6808,19365.0
2021-02-10 12:50:00,55.91,55.99,55.91,55.96,17806.0,52.6808,52.7562,52.6808,52.7279,17806.0
2021-02-10 12:55:00,55.96,55.96,55.87,55.87,13774.0,52.7279,52.7279,52.6431,52.6431,13774.0
2021-02-10 13:00:00,55.86,55.91,55.85,55.86,23623.0,52.6337,52.6808,52.6243,52.6337,23623.0
2021-02-10 13:05:00,55.86,55.89,55.85,55.89,17583.0,52.6337,52.662,52.6243,52.662,17583.0
2021-02-10 13:10:00,55.88,55.88,55.8,55.83,18002.0,52.6525,52.6525,52.5772,52.6054,18002.0
2021-02-10 13:15:00,55.82,55.88,55.8,55.88,24578.0,52.596,52.6525,52.5772,52.6525,24578.0
2021-02-10 13:20:00,55.88,55.9,55.86,55.88,10650.0,52.6525,52.6714,52.6337,52.6525,10650.0
2021-02-10 13:25:00,55.88,55.94,55.86,55.89,14134.0,52.6525,52.7091,52.6337,52.662,14134.0
2021-02-10 13:30:00,55.91,55.99,55.87,55.98,27851.0,52.6808,52.7562,52.6431,52.7468,27851.0
2021-02-10 13:35:00,55.98,55.98,55.93,55.93,18002.0,52.7468,52.7468,52.6997,52.6997,18002.0
2021-02-10 13:40:00,55.93,55.93,55.85,55.89,16899.0,52.6997,52.6997,52.6243,52.662,16899.0
2021-02-10 13:45:00,55.88,55.91,55.75,55.78,68057.0,52.6525,52.6808,52.5301,52.5583,68057.0
2021-02-10 13:50:00,55.77,55.79,55.73,55.74,18793.0,52.5489,52.5677,52.5112,52.5206,18793.0
2021-02-10 13:55:00,55.74,55.85,55.71,55.8,83074.0,52.5206,52.6243,52.4924,52.5772,83074.0
2021-02-10 14:00:00,55.8,55.85,55.73,55.73,24997.0,52.5772,52.6243,52.5112,52.5112,24997.0
2021-02-10 14:05:00,55.73,55.8,55.72,55.76,36328.0,52.5112,52.5772,52.5018,52.5395,36328.0
2021-02-10 14:10:00,55.77,55.81,55.76,55.77,22482.0,52.5489,52.5866,52.5395,52.5489,22482.0
2021-02-10 14:15:00,55.76,55.77,55.64,55.66,28878.0,52.5395,52.5489,52.4264,52.4453,28878.0
2021-02-10 14:20:00,55.66,55.7,55.61,55.66,25347.0,52.4453,52.4829,52.3981,52.4453,25347.0
2021-02-10 14:25:00,55.66,55.82,55.65,55.8,52942.0,52.4453,52.596,52.4358,52.5772,52942.0
2021-02-10 14:30:00,55.81,55.92,55.76,55.9,31476.0,52.5866,52.6902,52.5395,52.6714,31476.0
2021-02-10 14:35:00,55.9,55.9,55.79,55.84,28280.0,52.6714,52.6714,52.5677,52.6149,28280.0
2021-02-10 14:40:00,55.83,55.88,55.8,55.83,27197.0,52.6054,52.6525,52.5772,52.6054,27197.0
2021-02-10 14:45:00,55.83,55.91,55.82,55.9,23541.0,52.6054,52.6808,52.596,52.6714,23541.0
2021-02-10 14:50:00,55.9,55.91,55.85,55.87,53464.0,52.6714,52.6808,52.6243,52.6431,53464.0
2021-02-10 14:55:00,55.87,55.9,55.85,55.9,27436.0,52.6431,52.6714,52.6243,52.6714,27436.0
2021-02-10 15:00:00,55.89,56.01,55.89,55.97,42511.0,52.662,52.775,52.662,52.7373,42511.0
2021-02-10 15:05:00,55.97,55.98,55.92,55.96,33081.0,52.7373,52.7468,52.6902,52.7279,33081.0
2021-02-10 15:10:00,55.96,55.97,55.9,55.92,43006.0,52.7279,52.7373,52.6714,52.6902,43006.0
2021-02-10 15:15:00,55.93,55.95,55.88,55.93,39776.0,52.6997,52.7185,52.6525,52.6997,39776.0
2021-02-10 15:20:00,55.93,55.95,55.88,55.89,32826.0,52.6997,52.7185,52.6525,52.662,32826.0
2021-02-10 15:25:00,55.89,55.9,55.75,55.79,47911.0,52.662,52.6714,52.5301,52.5677,47911.0
2021-02-10 15:30:00,55.79,55.85,55.73,55.74,79149.0,52.5677,52.6243,52.5112,52.5206,79149.0
2021-02-10 15:35:00,55.74,55.77,55.64,55.65,79626.0,52.5206,52.5489,52.4264,52.4358,79626.0
2021-02-10 15:40:00,55.64,55.74,55.64,55.69,169962.0,52.4264,52.5206,52.4264,52.4735,169962.0
2021-02-10 15:45:00,55.69,55.81,55.67,55.73,165878.0,52.4735,52.5866,52.4547,52.5112,165878.0
2021-02-10 15:50:00,55.73,55.78,55.68,55.69,104152.0,52.5112,52.5583,52.4641,52.4735,104152.0
2021-02-10 15:55:00,55.69,55.86,55.64,55.7,618759.0,52.4735,52.6337,52.4264,52.4829,618759.0
2021-02-11 09:30:00,55.65,55.87,55.6,55.83,122599.0,52.6046,52.8125,52.5573,52.7747,122599.0
2021-02-11 09:35:00,55.8,55.81,55.59,55.77,42366.0,52.7464,52.7558,52.5479,52.718,42366.0
2021-02-11 09:40:00,55.79,55.85,55.66,55.77,77974.0,52.7369,52.7936,52.614,52.718,77974.0
2021-02-11 09:45:00,55.77,55.81,55.71,55.73,20672.0,52.718,52.7558,52.6613,52.6802,20672.0
2021-02-11 09:50:00,55.73,55.82,55.55,55.81,38611.0,52.6802,52.7653,52.5101,52.7558,38611.0
2021-02-11 09:55:00,55.81,55.86,55.7,55.73,29958.0,52.7558,52.8031,52.6518,52.6802,29958.0
2021-02-11 10:00:00,55.71,55.8,55.69,55.75,30568.0,52.6613,52.7464,52.6424,52.6991,30568.0
2021-02-11 10:05:00,55.75,55.87,55.69,55.87,35249.0,52.6991,52.8125,52.6424,52.8125,35249.0
2021-02-11 10:10:00,55.89,55.99,55.86,55.98,30524.0,52.8315,52.926,52.8031,52.9165,30524.0
2021-02-11 10:15:00,55.99,56.02,55.92,55.98,33936.0,52.926,52.9543,52.8598,52.9165,33936.0
2021-02-11 10:20:00,55.98,56.12,55.96,56.11,39174.0,52.9165,53.0489,52.8976,53.0394,39174.0
2021-02-11 10:25:00,56.12,56.14,55.97,55.98,45294.0,53.0489,53.0678,52.9071,52.9165,45294.0
2021-02-11 10:30:00,55.97,55.97,55.85,55.9,27004.0,52.9071,52.9071,52.7936,52.8409,27004.0
2021-02-11 10:35:00,55.89,55.9,55.75,55.78,53929.0,52.8315,52.8409,52.6991,52.7275,53929.0
2021-02-11 10:40:00,55.79,55.84,55.75,55.78,37105.0,52.7369,52.7842,52.6991,52.7275,37105.0
2021-02-11 10:45:00,55.79,55.91,55.78,55.82,54432.0,52.7369,52.8504,52.7275,52.7653,54432.0
2021-02-11 10:50:00,55.81,55.84,55.77,55.79,34916.0,52.7558,52.7842,52.718,52.7369,34916.0
2021-02-11 10:55:00,55.79,55.81,55.66,55.74,34051.0,52.7369,52.7558,52.614,52.6897,34051.0
2021-02-11 11:00:00,55.75,55.86,55.73,55.8,35867.0,52.6991,52.8031,52.6802,52.7464,35867.0
2021-02-11 11:05:00,55.8,55.88,55.77,55.86,25493.0,52.7464,52.822,52.718,52.8031,25493.0
2021-02-11 11:10:00,55.86,55.92,55.83,55.9,32795.0,52.8031,52.8598,52.7747,52.8409,32795.0
2021-02-11 11:15:00,55.9,56.07,55.88,56.04,78880.0,52.8409,53.0016,52.822,52.9732,78880.0
2021-02-11 11:20:00,56.02,56.02,55.89,55.94,31849.0,52.9543,52.9543,52.8315,52.8787,31849.0
2021-02-11 11:25:00,55.94,56.0,55.9,56.0,41787.0,52.8787,52.9354,52.8409,52.9354,41787.0
2021-02-11 11:30:00,55.99,56.02,55.95,55.95,31236.0,52.926,52.9543,52.8882,52.8882,31236.0
2021-02-11 11:35:00,55.96,55.98,55.92,55.94,22691.0,52.8976,52.9165,52.8598,52.8787,22691.0
2021-02-11 11:40:00,55.94,55.97,55.89,55.91,27412.0,52.8787,52.9071,52.8315,52.8504,27412.0
2021-02-11 11:45:00,55.91,55.92,55.85,55.9,26197.0,52.8504,52.8598,52.7936,52.8409,26197.0
2021-02-11 11:50:00,55.9,55.93,55.87,55.91,30576.0,52.8409,52.8693,52.8125,52.8504,30576.0
2021-02-11 11:55:00,55.91,55.95,55.68,55.88,191962.0,52.8504,52.8882,52.6329,52.822,191962.0
2021-02-11 12:00:00,55.89,56.04,55.82,55.82,77134.0,52.8315,52.9732,52.7653,52.7653,77134.0
2021-02-11 12:05:00,55.83,55.83,55.67,55.71,27461.0,52.7747,52.7747,52.6235,52.6613,27461.0
2021-02-11 12:10:00,55.71,55.76,55.67,55.68,37215.0,52.6613,52.7086,52.6235,52.6329,37215.0
2021-02-11 12:15:00,55.68,55.68,55.42,55.43,34293.0,52.6329,52.6329,52.3872,52.3966,34293.0
2021-02-11 12:20:00,55.43,55.57,55.43,55.51,34125.0,52.3966,52.529,52.3966,52.4722,34125.0
2021-02-11 12:25:00,55.52,55.53,55.41,55.46,57868.0,52.4817,52.4912,52.3777,52.425,57868.0
2021-02-11 12:30:00,55.45,55.63,55.45,55.62,30424.0,52.4155,52.5857,52.4155,52.5762,30424.0
2021-02-11 12:35:00,55.62,55.66,55.61,55.63,13835.0,52.5762,52.614,52.5668,52.5857,13835.0
2021-02-11 12:40:00,55.62,55.62,55.54,55.55,37531.0,52.5762,52.5762,52.5006,52.5101,37531.0
2021-02-11 12:45:00,55.55,55.62,55.49,55.62,50807.0,52.5101,52.5762,52.4533,52.5762,50807.0
2021-02-11 12:50:00,55.62,55.63,55.5,55.53,45573.0,52.5762,52.5857,52.4628,52.4912,45573.0
2021-02-11 12:55:00,55.52,55.6,55.51,55.52,47076.0,52.4817,52.5573,52.4722,52.4817,47076.0
2021-02-11 13:00:00,55.52,55.69,55.51,55.69,29921.0,52.4817,52.6424,52.4722,52.6424,29921.0
2021-02-11 13:05:00,55.69,55.79,55.67,55.71,34983.0,52.6424,52.7369,52.6235,52.6613,34983.0
2021-02-11 13:10:00,55.7,55.92,55.66,55.9,97211.0,52.6518,52.8598,52.614,52.8409,97211.0
2021-02-11 13:15:00,55.89,55.89,55.81,55.82,14195.0,52.8315,52.8315,52.7558,52.7653,14195.0
2021-02-11 13:20:00,55.83,55.92,55.81,55.9,16919.0,52.7747,52.8598,52.7558,52.8409,16919.0
2021-02-11 13:25:00,55.9,55.95,55.86,55.87,41310.0,52.8409,52.8882,52.8031,52.8125,41310.0
2021-02-11 13:30:00,55.86,55.94,55.82,55.89,30917.0,52.8031,52.8787,52.7653,52.8315,30917.0
2021-02-11 13:35:00,55.89,56.01,55.87,56.01,35397.0,52.8315,52.9449,52.8125,52.9449,35397.0
2021-02-11 13:40:00,56.01,56.05,55.99,55.99,23479.0,52.9449,52.9827,52.926,52.926,23479.0
2021-02-11 13:45:00,56.0,56.07,55.98,56.05,30855.0,52.9354,53.0016,52.9165,52.9827,30855.0
2021-02-11 13:50:00,56.05,56.1,56.01,56.04,34848.0,52.9827,53.03,52.9449,52.9732,34848.0
2021-02-11 13:55:00,56.04,56.16,56.02,56.14,32949.0,52.9732,53.0867,52.9543,53.0678,32949.0
2021-02-11 14:00:00,56.15,56.17,56.05,56.08,56900.0,53.0772,53.0961,52.9827,53.0111,56900.0
2021-02-11 14:05:00,56.08,56.18,56.05,56.1,37222.0,53.0111,53.1056,52.9827,53.03,37222.0
2021-02-11 14:10:00,56.1,56.27,56.04,56.25,91468.0,53.03,53.1907,52.9732,53.1718,91468.0
2021-02-11 14:15:00,56.25,56.36,56.25,56.35,80268.0,53.1718,53.2757,53.1718,53.2663,80268.0
2021-02-11 14:20:00,56.34,56.37,56.17,56.22,42705.0,53.2568,53.2852,53.0961,53.1434,42705.0
2021-02-11 14:25:00,56.22,56.25,56.2,56.22,17357.0,53.1434,53.1718,53.1245,53.1434,17357.0
2021-02-11 14:30:00,56.21,56.24,56.16,56.23,23069.0,53.1339,53.1623,53.0867,53.1528,23069.0
2021-02-11 14:35:00,56.23,56.23,56.15,56.2,37544.0,53.1528,53.1528,53.0772,53.1245,37544.0
2021-02-11 14:40:00,56.2,56.2,56.12,56.13,42682.0,53.1245,53.1245,53.0489,53.0583,42682.0
2021-02-11 14:45:00,56.13,56.14,56.09,56.11,38626.0,53.0583,53.0678,53.0205,53.0394,38626.0
2021-02-11 14:50:00,56.11,56.12,56.08,56.12,38733.0,53.0394,53.0489,53.0111,53.0489,38733.0
2021-02-11 14:55:00,56.14,56.23,56.12,56.22,38714.0,53.0678,53.1528,53.0489,53.1434,38714.0
2021-02-11 15:00:00,56.21,56.21,56.14,56.16,33395.0,53.1339,53.1339,53.0678,53.0867,33395.0
2021-02-11 15:05:00,56.16,56.21,56.15,56.21,22395.0,53.0867,53.1339,53.0772,53.1339,22395.0
2021-02-11 15:10:00,56.21,56.31,56.2,56.29,34797.0,53.1339,53.2285,53.1245,53.2096,34797.0
2021-02-11 15:15:00,56.29,56.29,56.21,56.23,35610.0,53.2096,53.2096,53.1339,53.1528,35610.0
2021-02-11 15:20:00,56.23,56.29,56.21,56.23,50132.0,53.1528,53.2096,53.1339,53.1528,50132.0
2021-02-11 15:25:00,56.23,56.24,56.07,56.1,47849.0,53.1528,53.1623,53.0016,53.03,47849.0
2021-02-11 15:30:00,56.11,56.16,56.08,56.13,56515.0,53.0394,53.0867,53.0111,53.0583,56515.0
2021-02-11 15:35:00,56.13,56.17,56.11,56.11,54778.0,53.0583,53.0961,53.0394,53.0394,54778.0
2021-02-11 15:40:00,56.11,56.13,55.9,55.93,110752.0,53.0394,53.0583,52.8409,52.8693,110752.0
2021-02-11 15:45:00,55.92,55.99,55.88,55.93,119797.0,52.8598,52.926,52.822,52.8693,119797.0
2021-02-11 15:50:00,55.93,56.06,55.92,56.02,229440.0,52.8693,52.9921,52.8598,52.9543,229440.0
2021-02-11 15:55:00,56.02,56.03,55.79,55.94,615521.0,52.9543,52.9638,52.7369,52.8787,615521.0
2021-02-12 09:30:00,55.93,56.62,55.81,56.51,103359.0,52.8693,53.5215,52.7558,53.4175,103359.0
2021-02-12 09:35:00,56.52,56.96,56.52,56.93,101126.0,53.427,53.8429,53.427,53.8145,101126.0
2021-02-12 09:40:00,56.94,57.29,56.94,57.25,184790.0,53.824,54.1548,53.824,54.117,184790.0
2021-02-12 09:45:00,57.25,57.49,57.22,57.31,148455.0,54.117,54.3439,54.0887,54.1737,148455.0
2021-02-12 09:50:00,57.31,57.31,57.14,57.28,108808.0,54.1737,54.1737,54.013,54.1454,108808.0
2021-02-12 09:55:00,57.26,57.39,57.2,57.24,183428.0,54.1265,54.2494,54.0698,54.1076,183428.0
2021-02-12 10:00:00,57.22,57.57,57.22,57.55,179632.0,54.0887,54.4195,54.0887,54.4006,179632.0
2021-02-12 10:05:00,57.56,57.63,57.5,57.62,85377.0,54.4101,54.4762,54.3533,54.4668,85377.0
2021-02-12 10:10:00,57.61,57.66,57.36,57.56,147915.0,54.4573,54.5046,54.221,54.4101,147915.0
2021-02-12 10:15:00,57.59,57.59,57.45,57.51,43616.0,54.4384,54.4384,54.3061,54.3628,43616.0
2021-02-12 10:20:00,57.52,57.53,57.36,57.49,60905.0,54.3723,54.3817,54.221,54.3439,60905.0
2021-02-12 10:25:00,57.5,57.52,57.46,57.5,40952.0,54.3533,54.3723,54.3155,54.3533,40952.0
2021-02-12 10:30:00,57.48,57.53,57.42,57.5,54846.0,54.3344,54.3817,54.2777,54.3533,54846.0
2021-02-12 10:35:00,57.52,57.66,57.52,57.6,54545.0,54.3723,54.5046,54.3723,54.4479,54545.0
2021-02-12 10:40:00,57.6,57.72,57.57,57.7,67863.0,54.4479,54.5613,54.4195,54.5424,67863.0
2021-02-12 10:45:00,57.7,57.71,57.59,57.64,59501.0,54.5424,54.5519,54.4384,54.4857,59501.0
2021-02-12 10:50:00,57.62,57.65,57.48,57.53,52284.0,54.4668,54.4951,54.3344,54.3817,52284.0
2021-02-12 10:55:00,57.53,57.55,57.49,57.52,26590.0,54.3817,54.4006,54.3439,54.3723,26590.0
2021-02-12 11:00:00,57.51,57.65,57.45,57.61,103909.0,54.3628,54.4951,54.3061,54.4573,103909.0
2021-02-12 11:05:00,57.62,57.62,57.48,57.57,51110.0,54.4668,54.4668,54.3344,54.4195,51110.0
2021-02-12 11:10:00,57.56,57.64,57.52,57.52,21729.0,54.4101,54.4857,54.3723,54.3723,21729.0
2021-02-12 11:15:00,57.52,57.54,57.41,57.43,45469.0,54.3723,54.3912,54.2683,54.2872,45469.0
2021-02-12 11:20:00,57.44,57.52,57.4,57.49,63912.0,54.2966,54.3723,54.2588,54.3439,63912.0
2021-02-12 11:25:00,57.48,57.49,57.39,57.44,35993.0,54.3344,54.3439,54.2494,54.2966,35993.0
2021-02-12 11:30:00,57.46,57.5,57.39,57.5,31001.0,54.3155,54.3533,54.2494,54.3533,31001.0
2021-02-12 11:35:00,57.49,57.55,57.45,57.52,47252.0,54.3439,54.4006,54.3061,54.3723,47252.0
2021-02-12 11:40:00,57.52,57.64,57.51,57.61,30363.0,54.3723,54.4857,54.3628,54.4573,30363.0
2021-02-12 11:45:00,57.62,57.67,57.61,57.67,27051.0,54.4668,54.514,54.4573,54.514,27051.0
2021-02-12 11:50:00,57.65,57.68,57.54,57.56,31547.0,54.4951,54.5235,54.3912,54.4101,31547.0
2021-02-12 11:55:00,57.55,57.57,57.49,57.55,32818.0,54.4006,54.4195,54.3439,54.4006,32818.0
2021-02-12 12:00:00,57.57,57.57,57.51,57.52,25477.0,54.4195,54.4195,54.3628,54.3723,25477.0
2021-02-12 12:05:00,57.53,57.65,57.53,57.64,70794.0,54.3817,54.4951,54.3817,54.4857,70794.0
2021-02-12 12:10:00,57.65,57.7,57.64,57.66,43683.0,54.4951,54.5424,54.4857,54.5046,43683.0
2021-02-12 12:15:00,57.67,57.76,57.67,57.72,54813.0,54.514,54.5991,54.514,54.5613,54813.0
2021-02-12 12:20:00,57.72,57.73,57.59,57.71,67982.0,54.5613,54.5708,54.4384,54.5519,67982.0
2021-02-12 12:25:00,57.71,57.79,57.68,57.76,45196.0,54.5519,54.6275,54.5235,54.5991,45196.0
2021-02-12 12:30:00,57.75,57.82,57.75,57.78,81583.0,54.5897,54.6558,54.5897,54.618,81583.0
2021-02-12 12:35:00,57.79,57.8,57.69,57.79,72698.0,54.6275,54.6369,54.5329,54.6275,72698.0
2021-02-12 12:40:00,57.79,57.8,57.75,57.77,40364.0,54.6275,54.6369,54.5897,54.6086,40364.0
2021-02-12 12:45:00,57.77,57.79,57.74,57.76,37177.0,54.6086,54.6275,54.5802,54.5991,37177.0
2021-02-12 12:50:00,57.77,57.81,57.74,57.76,47123.0,54.6086,54.6464,54.5802,54.5991,47123.0
2021-02-12 12:55:00,57.76,57.8,57.74,57.79,52419.0,54.5991,54.6369,54.5802,54.6275,52419.0
2021-02-12 13:00:00,57.8,57.93,57.79,57.91,158462.0,54.6369,54.7598,54.6275,54.7409,158462.0
2021-02-12 13:05:00,57.91,57.96,57.89,57.92,149659.0,54.7409,54.7882,54.722,54.7504,149659.0
2021-02-12 13:10:00,57.91,58.02,57.91,57.98,83044.0,54.7409,54.8449,54.7409,54.8071,83044.0
2021-02-12 13:15:00,57.98,57.99,57.83,57.83,90590.0,54.8071,54.8165,54.6653,54.6653,90590.0
2021-02-12 13:20:00,57.83,58.01,57.78,57.99,130202.0,54.6653,54.8354,54.618,54.8165,130202.0
2021-02-12 13:25:00,57.99,58.02,57.86,57.86,62780.0,54.8165,54.8449,54.6936,54.6936,62780.0
2021-02-12 13:30:00,57.87,57.88,57.75,57.8,43470.0,54.7031,54.7125,54.5897,54.6369,43470.0
2021-02-12 13:35:00,57.79,57.88,57.75,57.81,90436.0,54.6275,54.7125,54.5897,54.6464,90436.0
2021-02-12 13:40:00,57.82,57.82,57.73,57.77,34677.0,54.6558,54.6558,54.5708,54.6086,34677.0
2021-02-12 13:45:00,57.78,57.8,57.77,57.8,48087.0,54.618,54.6369,54.6086,54.6369,48087.0
2021-02-12 13:50:00,57.81,57.81,57.79,57.81,30327.0,54.6464,54.6464,54.6275,54.6464,30327.0
2021-02-12 13:55:00,57.8,57.82,57.78,57.8,52058.0,54.6369,54.6558,54.618,54.6369,52058.0
2021-02-12 14:00:00,57.8,57.88,57.76,57.87,49820.0,54.6369,54.7125,54.5991,54.7031,49820.0
2021-02-12 14:05:00,57.87,57.95,57.87,57.94,22452.0,54.7031,54.7787,54.7031,54.7693,22452.0
2021-02-12 14:10:00,57.94,57.94,57.86,57.87,69663.0,54.7693,54.7693,54.6936,54.7031,69663.0
2021-02-12 14:15:00,57.87,57.89,57.8,57.84,29866.0,54.7031,54.722,54.6369,54.6747,29866.0
2021-02-12 14:20:00,57.84,57.85,57.79,57.82,17321.0,54.6747,54.6842,54.6275,54.6558,17321.0
2021-02-12 14:25:00,57.81,57.81,57.76,57.8,20458.0,54.6464,54.6464,54.5991,54.6369,20458.0
2021-02-12 14:30:00,57.81,57.93,57.79,57.92,36258.0,54.6464,54.7598,54.6275,54.7504,36258.0
2021-02-12 14:35:00,57.91,57.93,57.89,57.91,29620.0,54.7409,54.7598,54.722,54.7409,29620.0
2021-02-12 14:40:00,57.9,57.95,57.89,57.9,33655.0,54.7315,54.7787,54.722,54.7315,33655.0
2021-02-12 14:45:00,57.89,57.89,57.81,57.86,33963.0,54.722,54.722,54.6464,54.6936,33963.0
2021-02-12 14:50:00,57.85,57.89,57.82,57.88,95565.0,54.6842,54.722,54.6558,54.7125,95565.0
2021-02-12 14:55:00,57.89,57.92,57.87,57.9,53665.0,54.722,54.7504,54.7031,54.7315,53665.0
2021-02-12 15:00:00,57.91,57.92,57.88,57.89,75161.0,54.7409,54.7504,54.7125,54.722,75161.0
2021-02-12 15:05:00,57.9,58.0,57.89,57.96,83583.0,54.7315,54.826,54.722,54.7882,83583.0
2021-02-12 15:10:00,57.96,58.0,57.93,58.0,57453.0,54.7882,54.826,54.7598,54.826,57453.0
2021-02-12 15:15:00,58.0,58.04,57.96,57.99,57126.0,54.826,54.8638,54.7882,54.8165,57126.0
2021-02-12 15:20:00,58.0,58.02,57.95,58.0,62016.0,54.826,54.8449,54.7787,54.826,62016.0
2021-02-12 15:25:00,57.99,58.0,57.87,57.9,110943.0,54.8165,54.826,54.7031,54.7315,110943.0
2021-02-12 15:30:00,57.9,57.93,57.73,57.76,176590.0,54.7315,54.7598,54.5708,54.5991,176590.0
2021-02-12 15:35:00,57.76,57.96,57.75,57.96,82336.0,54.5991,54.7882,54.5897,54.7882,82336.0
2021-02-12 15:40:00,57.96,58.05,57.96,57.98,122402.0,54.7882,54.8732,54.7882,54.8071,122402.0
2021-02-12 15:45:00,57.97,58.19,57.97,58.19,222375.0,54.7976,55.0056,54.7976,55.0056,222375.0
2021-02-12 15:50:00,58.19,58.25,58.09,58.25,187350.0,55.0056,55.0623,54.9111,55.0623,187350.0
2021-02-12 15:55:00,58.25,58.26,58.1,58.18,609212.0,55.0623,55.0718,54.9205,54.9961,609212.0
2021-02-16 09:30:00,58.93,59.03,58.64,58.66,208206.0,55.7051,55.7996,55.431,55.4499,208206.0
2021-02-16 09:35:00,58.69,59.17,58.69,59.16,70553.0,55.4782,55.932,55.4782,55.9225,70553.0
2021-02-16 09:40:00,59.16,59.5,59.12,59.43,137908.0,55.9225,56.2439,55.8847,56.1777,137908.0
2021-02-16 09:45:00,59.44,59.67,59.43,59.64,123882.0,56.1872,56.4046,56.1777,56.3762,123882.0
2021-02-16 09:50:00,59.64,59.77,59.56,59.76,142040.0,56.3762,56.4991,56.3006,56.4897,142040.0
2021-02-16 09:55:00,59.75,59.81,59.68,59.71,89623.0,56.4802,56.5369,56.414,56.4424,89623.0
2021-02-16 10:00:00,59.72,59.88,59.67,59.83,96599.0,56.4519,56.6031,56.4046,56.5558,96599.0
2021-02-16 10:05:00,59.82,59.96,59.72,59.89,63612.0,56.5464,56.6787,56.4519,56.6126,63612.0
2021-02-16 10:10:00,59.87,59.92,59.71,59.86,73405.0,56.5936,56.6409,56.4424,56.5842,73405.0
2021-02-16 10:15:00,59.87,59.98,59.71,59.78,209672.0,56.5936,56.6976,56.4424,56.5086,209672.0
2021-02-16 10:20:00,59.76,60.0,59.73,59.98,94435.0,56.4897,56.7165,56.4613,56.6976,94435.0
2021-02-16 10:25:00,59.98,60.19,59.95,60.19,264644.0,56.6976,56.8961,56.6693,56.8961,264644.0
2021-02-16 10:30:00,60.2,60.33,60.14,60.32,76755.0,56.9056,57.0285,56.8489,57.019,76755.0
2021-02-16 10:35:00,60.34,60.62,60.28,60.61,150776.0,57.0379,57.3026,56.9812,57.2932,150776.0
2021-02-16 10:40:00,60.62,60.67,60.42,60.49,90893.0,57.3026,57.3499,57.1135,57.1797,90893.0
2021-02-16 10:45:00,60.49,60.66,60.46,60.64,166088.0,57.1797,57.3404,57.1514,57.3215,166088.0
2021-02-16 10:50:00,60.64,60.85,60.62,60.72,148243.0,57.3215,57.52,57.3026,57.3971,148243.0
2021-02-16 10:55:00,60.72,60.98,60.66,60.81,161497.0,57.3971,57.6429,57.3404,57.4822,161497.0
2021-02-16 11:00:00,60.81,60.99,60.75,60.96,186437.0,57.4822,57.6524,57.4255,57.624,186437.0
2021-02-16 11:05:00,60.98,61.09,60.94,61.08,127686.0,57.6429,57.7469,57.6051,57.7374,127686.0
2021-02-16 11:10:00,61.09,61.3,61.08,61.25,192386.0,57.7469,57.9454,57.7374,57.8981,192386.0
2021-02-16 11:15:00,61.25,61.3,61.17,61.28,254659.0,57.8981,57.9454,57.8225,57.9265,254659.0
2021-02-16 11:20:00,61.28,61.35,61.04,61.11,168718.0,57.9265,57.9927,57.6996,57.7658,168718.0
2021-02-16 11:25:00,61.11,61.19,60.96,60.99,119739.0,57.7658,57.8414,57.624,57.6524,119739.0
2021-02-16 11:30:00,60.98,61.02,60.79,61.01,120889.0,57.6429,57.6807,57.4633,57.6713,120889.0
2021-02-16 11:35:00,61.01,61.11,61.0,61.1,99731.0,57.6713,57.7658,57.6618,57.7563,99731.0
2021-02-16 11:40:00,61.1,61.1,60.93,60.95,94252.0,57.7563,57.7563,57.5956,57.6145,94252.0
2021-02-16 11:45:00,60.95,61.0,60.92,60.96,81251.0,57.6145,57.6618,57.5862,57.624,81251.0
2021-02-16 11:50:00,60.95,61.2,60.9,61.2,72472.0,57.6145,57.8509,57.5673,57.8509,72472.0
2021-02-16 11:55:00,61.2,61.23,60.95,61.02,180941.0,57.8509,57.8792,57.6145,57.6807,180941.0
2021-02-16 12:00:00,61.01,61.13,60.99,61.09,113355.0,57.6713,57.7847,57.6524,57.7469,113355.0
2021-02-16 12:05:00,61.1,61.11,60.99,61.05,100267.0,57.7563,57.7658,57.6524,57.7091,100267.0
2021-02-16 12:10:00,61.04,61.27,61.03,61.25,78607.0,57.6996,57.917,57.6902,57.8981,78607.0
2021-02-16 12:15:00,61.26,61.26,61.04,61.07,79227.0,57.9076,57.9076,57.6996,57.728,79227.0
2021-02-16 12:20:00,61.06,61.12,61.06,61.09,69664.0,57.7185,57.7752,57.7185,57.7469,69664.0
2021-02-16 12:25:00,61.09,61.09,60.97,61.0,50476.0,57.7469,57.7469,57.6335,57.6618,50476.0
2021-02-16 12:30:00,61.0,61.0,60.88,60.94,56889.0,57.6618,57.6618,57.5484,57.6051,56889.0
2021-02-16 12:35:00,60.94,61.01,60.92,61.0,57850.0,57.6051,57.6713,57.5862,57.6618,57850.0
2021-02-16 12:40:00,61.01,61.14,61.0,61.14,64358.0,57.6713,57.7941,57.6618,57.7941,64358.0
2021-02-16 12:45:00,61.14,61.18,61.06,61.09,59201.0,57.7941,57.832,57.7185,57.7469,59201.0
2021-02-16 12:50:00,61.09,61.11,61.03,61.05,59868.0,57.7469,57.7658,57.6902,57.7091,59868.0
2021-02-16 12:55:00,61.05,61.09,60.91,60.92,58861.0,57.7091,57.7469,57.5767,57.5862,58861.0
2021-02-16 13:00:00,60.92,60.95,60.89,60.93,47721.0,57.5862,57.6145,57.5578,57.5956,47721.0
2021-02-16 13:05:00,60.93,60.93,60.8,60.8,66130.0,57.5956,57.5956,57.4728,57.4728,66130.0
2021-02-16 13:10:00,60.8,60.83,60.76,60.79,53434.0,57.4728,57.5011,57.4349,57.4633,53434.0
2021-02-16 13:15:00,60.79,60.91,60.79,60.86,66537.0,57.4633,57.5767,57.4633,57.5295,66537.0
2021-02-16 13:20:00,60.86,60.89,60.82,60.84,45630.0,57.5295,57.5578,57.4917,57.5106,45630.0
2021-02-16 13:25:00,60.84,60.93,60.82,60.9,100723.0,57.5106,57.5956,57.4917,57.5673,100723.0
2021-02-16 13:30:00,60.9,61.09,60.89,61.01,74452.0,57.5673,57.7469,57.5578,57.6713,74452.0
2021-02-16 13:35:00,61.01,61.01,60.88,60.91,34769.0,57.6713,57.6713,57.5484,57.5767,34769.0
2021-02-16 13:40:00,60.91,60.93,60.85,60.9,44059.0,57.5767,57.5956,57.52,57.5673,44059.0
2021-02-16 13:45:00,60.89,60.9,60.76,60.88,124561.0,57.5578,57.5673,57.4349,57.5484,124561.0
2021-02-16 13:50:00,60.88,60.96,60.87,60.95,119095.0,57.5484,57.624,57.5389,57.6145,119095.0
2021-02-16 13:55:00,60.95,60.96,60.88,60.91,65935.0,57.6145,57.624,57.5484,57.5767,65935.0
2021-02-16 14:00:00,60.91,61.0,60.9,60.93,76571.0,57.5767,57.6618,57.5673,57.5956,76571.0
2021-02-16 14:05:00,60.93,61.02,60.84,61.0,89877.0,57.5956,57.6807,57.5106,57.6618,89877.0
2021-02-16 14:10:00,61.0,61.05,60.95,60.97,82533.0,57.6618,57.7091,57.6145,57.6335,82533.0
2021-02-16 14:15:00,60.97,60.99,60.81,60.86,84192.0,57.6335,57.6524,57.4822,57.5295,84192.0
2021-02-16 14:20:00,60.87,60.97,60.83,60.97,64282.0,57.5389,57.6335,57.5011,57.6335,64282.0
2021-02-16 14:25:00,60.97,60.98,60.87,60.93,64966.0,57.6335,57.6429,57.5389,57.5956,64966.0
2021-02-16 14:30:00,60.93,61.02,60.89,61.01,90583.0,57.5956,57.6807,57.5578,57.6713,90583.0
2021-02-16 14:35:00,61.0,61.02,60.92,60.96,85539.0,57.6618,57.6807,57.5862,57.624,85539.0
2021-02-16 14:40:00,60.96,60.97,60.87,60.91,59774.0,57.624,57.6335,57.5389,57.5767,59774.0
2021-02-16 14:45:00,60.92,60.94,60.91,60.93,44896.0,57.5862,57.6051,57.5767,57.5956,44896.0
2021-02-16 14:50:00,60.94,61.04,60.93,60.99,64382.0,57.6051,57.6996,57.5956,57.6524,64382.0
2021-02-16 14:55:00,60.99,61.17,60.99,61.17,58053.0,57.6524,57.8225,57.6524,57.8225,58053.0
2021-02-16 15:00:00,61.17,61.22,61.04,61.04,76185.0,57.8225,57.8698,57.6996,57.6996,76185.0
2021-02-16 15:05:00,61.05,61.13,61.04,61.08,65341.0,57.7091,57.7847,57.6996,57.7374,65341.0
2021-02-16 15:10:00,61.07,61.08,60.97,60.98,62194.0,57.728,57.7374,57.6335,57.6429,62194.0
2021-02-16 15:15:00,60.99,61.02,60.94,60.97,115200.0,57.6524,57.6807,57.6051,57.6335,115200.0
2021-02-16 15:20:00,60.97,61.03,60.96,61.01,110232.0,57.6335,57.6902,57.624,57.6713,110232.0
2021-02-16 15:25:00,61.0,61.02,60.78,60.79,157243.0,57.6618,57.6807,57.4538,57.4633,157243.0
2021-02-16 15:30:00,60.79,60.81,60.7,60.77,126334.0,57.4633,57.4822,57.3782,57.4444,126334.0
2021-02-16 15:35:00,60.77,60.8,60.66,60.72,104798.0,57.4444,57.4728,57.3404,57.3971,104798.0
2021-02-16 15:40:00,60.73,60.94,60.68,60.87,123908.0,57.4066,57.6051,57.3593,57.5389,123908.0
2021-02-16 15:45:00,60.87,60.94,60.83,60.91,151268.0,57.5389,57.6051,57.5011,57.5767,151268.0
2021-02-16 15:50:00,60.92,61.0,60.82,60.98,271351.0,57.5862,57.6618,57.4917,57.6429,271351.0
2021-02-16 15:55:00,60.97,61.03,60.91,60.95,586487.0,57.6335,57.6902,57.5767,57.6145,586487.0
2021-02-17 09:30:00,60.61,60.81,60.36,60.69,317002.0,57.2932,57.4822,57.0568,57.3688,317002.0
2021-02-17 09:35:00,60.71,60.97,60.56,60.95,125003.0,57.3877,57.6335,57.2459,57.6145,125003.0
2021-02-17 09:40:00,60.95,60.98,60.73,60.82,93028.0,57.6145,57.6429,57.4066,57.4917,93028.0
2021-02-17 09:45:00,60.81,60.91,60.75,60.9,104597.0,57.4822,57.5767,57.4255,57.5673,104597.0
2021-02-17 09:50:00,60.9,60.99,60.78,60.83,144430.0,57.5673,57.6524,57.4538,57.5011,144430.0
2021-02-17 09:55:00,60.84,61.07,60.84,60.91,76306.0,57.5106,57.728,57.5106,57.5767,76306.0
2021-02-17 10:00:00,60.9,61.04,60.86,60.96,81225.0,57.5673,57.6996,57.5295,57.624,81225.0
2021-02-17 10:05:00,60.97,61.25,60.92,61.23,74663.0,57.6335,57.8981,57.5862,57.8792,74663.0
2021-02-17 10:10:00,61.24,61.38,61.2,61.34,126027.0,57.8887,58.021,57.8509,57.9832,126027.0
2021-02-17 10:15:00,61.34,61.35,61.12,61.13,41101.0,57.9832,57.9927,57.7752,57.7847,41101.0
2021-02-17 10:20:00,61.13,61.21,60.92,60.96,347052.0,57.7847,57.8603,57.5862,57.624,347052.0
2021-02-17 10:25:00,60.96,61.08,60.94,61.02,177334.0,57.624,57.7374,57.6051,57.6807,177334.0
2021-02-17 10:30:00,61.01,61.07,60.85,60.92,141028.0,57.6713,57.728,57.52,57.5862,141028.0
2021-02-17 10:35:00,60.92,61.03,60.87,60.88,81577.0,57.5862,57.6902,57.5389,57.5484,81577.0
2021-02-17 10:40:00,60.87,60.94,60.75,60.83,246395.0,57.5389,57.6051,57.4255,57.5011,246395.0
2021-02-17 10:45:00,60.83,60.95,60.79,60.93,89093.0,57.5011,57.6145,57.4633,57.5956,89093.0
2021-02-17 10:50:00,60.93,60.99,60.85,60.87,188904.0,57.5956,57.6524,57.52,57.5389,188904.0
2021-02-17 10:55:00,60.86,61.11,60.86,60.94,233534.0,57.5295,57.7658,57.5295,57.6051,233534.0
2021-02-17 11:00:00,60.94,61.09,60.82,60.85,105576.0,57.6051,57.7469,57.4917,57.52,105576.0
2021-02-17 11:05:00,60.86,60.91,60.83,60.85,73444.0,57.5295,57.5767,57.5011,57.52,73444.0
2021-02-17 11:10:00,60.85,60.95,60.82,60.85,130034.0,57.52,57.6145,57.4917,57.52,130034.0
2021-02-17 11:15:00,60.84,60.84,60.6,60.67,282387.0,57.5106,57.5106,57.2837,57.3499,282387.0
2021-02-17 11:20:00,60.66,60.82,60.59,60.61,285409.0,57.3404,57.4917,57.2742,57.2932,285409.0
2021-02-17 11:25:00,60.6,60.6,60.42,60.49,159200.0,57.2837,57.2837,57.1135,57.1797,159200.0
2021-02-17 11:30:00,60.49,60.51,60.37,60.43,146081.0,57.1797,57.1986,57.0663,57.123,146081.0
2021-02-17 11:35:00,60.44,60.51,60.44,60.47,80986.0,57.1325,57.1986,57.1325,57.1608,80986.0
2021-02-17 11:40:00,60.48,60.6,60.45,60.6,72983.0,57.1703,57.2837,57.1419,57.2837,72983.0
2021-02-17 11:45:00,60.58,60.61,60.49,60.58,47182.0,57.2648,57.2932,57.1797,57.2648,47182.0
2021-02-17 11:50:00,60.58,60.76,60.57,60.75,97431.0,57.2648,57.4349,57.2553,57.4255,97431.0
2021-02-17 11:55:00,60.74,60.74,60.61,60.71,69177.0,57.416,57.416,57.2932,57.3877,69177.0
2021-02-17 12:00:00,60.72,60.77,60.71,60.73,37801.0,57.3971,57.4444,57.3877,57.4066,37801.0
2021-02-17 12:05:00,60.73,60.73,60.54,60.62,99991.0,57.4066,57.4066,57.227,57.3026,99991.0
2021-02-17 12:10:00,60.62,60.67,60.54,60.58,79917.0,57.3026,57.3499,57.227,57.2648,79917.0
2021-02-17 12:15:00,60.61,60.67,60.55,60.58,111358.0,57.2932,57.3499,57.2364,57.2648,111358.0
2021-02-17 12:20:00,60.58,60.75,60.58,60.68,30352.0,57.2648,57.4255,57.2648,57.3593,30352.0
2021-02-17 12:25:00,60.69,60.72,60.66,60.67,23716.0,57.3688,57.3971,57.3404,57.3499,23716.0
2021-02-17 12:30:00,60.66,60.66,60.6,60.61,41770.0,57.3404,57.3404,57.2837,57.2932,41770.0
2021-02-17 12:35:00,60.61,60.62,60.57,60.62,11482.0,57.2932,57.3026,57.2553,57.3026,11482.0
2021-02-17 12:40:00,60.62,60.62,60.54,60.58,62314.0,57.3026,57.3026,57.227,57.2648,62314.0
2021-02-17 12:45:00,60.58,60.69,60.58,60.67,22069.0,57.2648,57.3688,57.2648,57.3499,22069.0
2021-02-17 12:50:00,60.67,60.69,60.63,60.65,21660.0,57.3499,57.3688,57.3121,57.331,21660.0
2021-02-17 12:55:00,60.63,60.64,60.59,60.62,29107.0,57.3121,57.3215,57.2742,57.3026,29107.0
2021-02-17 13:00:00,60.61,60.62,60.55,60.58,22219.0,57.2932,57.3026,57.2364,57.2648,22219.0
2021-02-17 13:05:00,60.57,60.63,60.56,60.6,19197.0,57.2553,57.3121,57.2459,57.2837,19197.0
2021-02-17 13:10:00,60.6,60.78,60.56,60.72,237739.0,57.2837,57.4538,57.2459,57.3971,237739.0
2021-02-17 13:15:00,60.71,60.71,60.65,60.68,28432.0,57.3877,57.3877,57.331,57.3593,28432.0
2021-02-17 13:20:00,60.68,60.72,60.67,60.69,26236.0,57.3593,57.3971,57.3499,57.3688,26236.0
2021-02-17 13:25:00,60.68,60.8,60.68,60.8,24169.0,57.3593,57.4728,57.3593,57.4728,24169.0
2021-02-17 13:30:00,60.79,60.81,60.7,60.7,24477.0,57.4633,57.4822,57.3782,57.3782,24477.0
2021-02-17 13:35:00,60.71,60.71,60.65,60.69,17035.0,57.3877,57.3877,57.331,57.3688,17035.0
2021-02-17 13:40:00,60.69,60.8,60.68,60.8,26172.0,57.3688,57.4728,57.3593,57.4728,26172.0
2021-02-17 13:45:00,60.79,60.79,60.62,60.63,29026.0,57.4633,57.4633,57.3026,57.3121,29026.0
2021-02-17 13:50:00,60.63,60.72,60.62,60.68,21308.0,57.3121,57.3971,57.3026,57.3593,21308.0
2021-02-17 13:55:00,60.68,60.75,60.67,60.69,32691.0,57.3593,57.4255,57.3499,57.3688,32691.0
2021-02-17 14:00:00,60.71,60.91,60.68,60.88,29910.0,57.3877,57.5767,57.3593,57.5484,29910.0
2021-02-17 14:05:00,60.87,61.0,60.87,60.91,56073.0,57.5389,57.6618,57.5389,57.5767,56073.0
2021-02-17 14:10:00,60.9,60.92,60.84,60.85,36825.0,57.5673,57.5862,57.5106,57.52,36825.0
2021-02-17 14:15:00,60.85,60.87,60.8,60.82,25297.0,57.52,57.5389,57.4728,57.4917,25297.0
2021-02-17 14:20:00,60.82,60.86,60.78,60.85,33014.0,57.4917,57.5295,57.4538,57.52,33014.0
2021-02-17 14:25:00,60.85,60.9,60.82,60.9,34230.0,57.52,57.5673,57.4917,57.5673,34230.0
2021-02-17 14:30:00,60.9,60.97,60.89,60.97,30408.0,57.5673,57.6335,57.5578,57.6335,30408.0
2021-02-17 14:35:00,60.97,61.1,60.96,61.03,43360.0,57.6335,57.7563,57.624,57.6902,43360.0
2021-02-17 14:40:00,61.03,61.09,61.0,61.08,42681.0,57.6902,57.7469,57.6618,57.7374,42681.0
2021-02-17 14:45:00,61.08,61.23,61.08,61.23,39038.0,57.7374,57.8792,57.7374,57.8792,39038.0
2021-02-17 14:50:00,61.23,61.32,61.22,61.3,56999.0,57.8792,57.9643,57.8698,57.9454,56999.0
2021-02-17 14:55:00,61.3,61.38,61.28,61.35,63950.0,57.9454,58.021,57.9265,57.9927,63950.0
2021-02-17 15:00:00,61.35,61.35,61.26,61.3,42576.0,57.9927,57.9927,57.9076,57.9454,42576.0
2021-02-17 15:05:00,61.3,61.38,61.3,61.35,45520.0,57.9454,58.021,57.9454,57.9927,45520.0
2021-02-17 15:10:00,61.35,61.36,61.28,61.31,80869.0,57.9927,58.0021,57.9265,57.9548,80869.0
2021-02-17 15:15:00,61.32,61.33,61.28,61.33,46923.0,57.9643,57.9737,57.9265,57.9737,46923.0
2021-02-17 15:20:00,61.33,61.36,61.3,61.32,50989.0,57.9737,58.0021,57.9454,57.9643,50989.0
2021-02-17 15:25:00,61.32,61.36,61.28,61.28,46972.0,57.9643,58.0021,57.9265,57.9265,46972.0
2021-02-17 15:30:00,61.28,61.35,61.22,61.34,79513.0,57.9265,57.9927,57.8698,57.9832,79513.0
2021-02-17 15:35:00,61.34,61.38,61.24,61.26,81155.0,57.9832,58.021,57.8887,57.9076,81155.0
2021-02-17 15:40:00,61.26,61.39,61.26,61.38,91426.0,57.9076,58.0305,57.9076,58.021,91426.0
2021-02-17 15:45:00,61.37,61.38,61.26,61.33,107270.0,58.0116,58.021,57.9076,57.9737,107270.0
2021-02-17 15:50:00,61.33,61.34,61.24,61.26,135920.0,57.9737,57.9832,57.8887,57.9076,135920.0
2021-02-17 15:55:00,61.26,61.36,61.25,61.3,357681.0,57.9076,58.0021,57.8981,57.9454,357681.0
2021-02-18 09:30:00,60.99,61.14,60.64,60.83,136785.0,57.6524,57.7941,57.3215,57.5011,136785.0
2021-02-18 09:35:00,60.78,61.32,60.77,61.27,66340.0,57.4538,57.9643,57.4444,57.917,66340.0
2021-02-18 09:40:00,61.25,61.3,61.05,61.26,47189.0,57.8981,57.9454,57.7091,57.9076,47189.0
2021-02-18 09:45:00,61.23,61.69,61.21,61.63,60023.0,57.8792,58.314,57.8603,58.2573,60023.0
2021-02-18 09:50:00,61.65,61.75,61.51,61.51,79511.0,58.2762,58.3708,58.1439,58.1439,79511.0
2021-02-18 09:55:00,61.51,61.72,61.43,61.62,54287.0,58.1439,58.3424,58.0683,58.2479,54287.0
2021-02-18 10:00:00,61.61,61.69,61.52,61.63,49797.0,58.2384,58.314,58.1534,58.2573,49797.0
2021-02-18 10:05:00,61.64,61.64,61.25,61.32,88924.0,58.2668,58.2668,57.8981,57.9643,88924.0
2021-02-18 10:10:00,61.33,61.47,61.27,61.29,53024.0,57.9737,58.1061,57.917,57.9359,53024.0
2021-02-18 10:15:00,61.29,61.32,61.2,61.31,22403.0,57.9359,57.9643,57.8509,57.9548,22403.0
2021-02-18 10:20:00,61.33,61.37,61.1,61.11,46852.0,57.9737,58.0116,57.7563,57.7658,46852.0
2021-02-18 10:25:00,61.1,61.25,61.07,61.25,42122.0,57.7563,57.8981,57.728,57.8981,42122.0
2021-02-18 10:30:00,61.25,61.26,60.98,61.04,42266.0,57.8981,57.9076,57.6429,57.6996,42266.0
2021-02-18 10:35:00,61.04,61.21,61.03,61.17,47846.0,57.6996,57.8603,57.6902,57.8225,47846.0
2021-02-18 10:40:00,61.16,61.27,61.13,61.19,31890.0,57.8131,57.917,57.7847,57.8414,31890.0
2021-02-18 10:45:00,61.18,61.22,61.1,61.21,18264.0,57.832,57.8698,57.7563,57.8603,18264.0
2021-02-18 10:50:00,61.21,61.31,61.2,61.25,22142.0,57.8603,57.9548,57.8509,57.8981,22142.0
2021-02-18 10:55:00,61.26,61.26,61.04,61.06,17551.0,57.9076,57.9076,57.6996,57.7185,17551.0
2021-02-18 11:00:00,61.07,61.09,61.01,61.03,24914.0,57.728,57.7469,57.6713,57.6902,24914.0
2021-02-18 11:05:00,61.04,61.06,60.96,61.0,40605.0,57.6996,57.7185,57.624,57.6618,40605.0
2021-02-18 11:10:00,60.99,61.03,60.81,60.87,146632.0,57.6524,57.6902,57.4822,57.5389,146632.0
2021-02-18 11:15:00,60.87,60.98,60.74,60.77,54880.0,57.5389,57.6429,57.416,57.4444,54880.0
2021-02-18 11:20:00,60.76,60.83,60.73,60.8,30093.0,57.4349,57.5011,57.4066,57.4728,30093.0
2021-02-18 11:25:00,60.81,60.89,60.79,60.82,36328.0,57.4822,57.5578,57.4633,57.4917,36328.0
2021-02-18 11:30:00,60.81,60.89,60.81,60.83,65562.0,57.4822,57.5578,57.4822,57.5011,65562.0
2021-02-18 11:35:00,60.83,60.89,60.72,60.72,67466.0,57.5011,57.5578,57.3971,57.3971,67466.0
2021-02-18 11:40:00,60.73,60.76,60.68,60.76,38275.0,57.4066,57.4349,57.3593,57.4349,38275.0
2021-02-18 11:45:00,60.75,60.78,60.73,60.75,20942.0,57.4255,57.4538,57.4066,57.4255,20942.0
2021-02-18 11:50:00,60.75,60.83,60.72,60.82,47178.0,57.4255,57.5011,57.3971,57.4917,47178.0
2021-02-18 11:55:00,60.82,60.82,60.71,60.77,41144.0,57.4917,57.4917,57.3877,57.4444,41144.0
2021-02-18 12:00:00,60.77,60.79,60.66,60.7,29362.0,57.4444,57.4633,57.3404,57.3782,29362.0
2021-02-18 12:05:00,60.69,60.73,60.64,60.73,34920.0,57.3688,57.4066,57.3215,57.4066,34920.0
2021-02-18 12:10:00,60.74,60.88,60.71,60.86,74358.0,57.416,57.5484,57.3877,57.5295,74358.0
2021-02-18 12:15:00,60.85,60.92,60.8,60.85,137886.0,57.52,57.5862,57.4728,57.52,137886.0
2021-02-18 12:20:00,60.85,60.9,60.83,60.84,37108.0,57.52,57.5673,57.5011,57.5106,37108.0
2021-02-18 12:25:00,60.84,60.91,60.81,60.91,26392.0,57.5106,57.5767,57.4822,57.5767,26392.0
2021-02-18 12:30:00,60.9,60.93,60.85,60.93,42392.0,57.5673,57.5956,57.52,57.5956,42392.0
2021-02-18 12:35:00,60.93,61.05,60.93,61.02,58229.0,57.5956,57.7091,57.5956,57.6807,58229.0
2021-02-18 12:40:00,61.02,61.06,61.0,61.01,29297.0,57.6807,57.7185,57.6618,57.6713,29297.0
2021-02-18 12:45:00,61.01,61.16,61.01,61.13,40590.0,57.6713,57.8131,57.6713,57.7847,40590.0
2021-02-18 12:50:00,61.13,61.14,60.99,61.01,28833.0,57.7847,57.7941,57.6524,57.6713,28833.0
2021-02-18 12:55:00,61.02,61.11,61.01,61.04,26469.0,57.6807,57.7658,57.6713,57.6996,26469.0
2021-02-18 13:00:00,61.03,61.06,60.97,61.0,20206.0,57.6902,57.7185,57.6335,57.6618,20206.0
2021-02-18 13:05:00,61.0,61.08,60.99,61.03,17507.0,57.6618,57.7374,57.6524,57.6902,17507.0
2021-02-18 13:10:00,61.04,61.06,61.02,61.04,10938.0,57.6996,57.7185,57.6807,57.6996,10938.0
2021-02-18 13:15:00,61.05,61.17,61.04,61.16,18270.0,57.7091,57.8225,57.6996,57.8131,18270.0
2021-02-18 13:20:00,61.16,61.41,61.13,61.41,49120.0,57.8131,58.0494,57.7847,58.0494,49120.0
2021-02-18 13:25:00,61.42,61.48,61.39,61.45,34358.0,58.0588,58.1155,58.0305,58.0872,34358.0
2021-02-18 13:30:00,61.45,61.52,61.44,61.49,34633.0,58.0872,58.1534,58.0777,58.125,34633.0
2021-02-18 13:35:00,61.49,61.52,61.4,61.48,38958.0,58.125,58.1534,58.0399,58.1155,38958.0
2021-02-18 13:40:00,61.48,61.56,61.47,61.54,36344.0,58.1155,58.1912,58.1061,58.1723,36344.0
2021-02-18 13:45:00,61.54,61.56,61.48,61.56,46846.0,58.1723,58.1912,58.1155,58.1912,46846.0
2021-02-18 13:50:00,61.55,61.59,61.52,61.55,28649.0,58.1817,58.2195,58.1534,58.1817,28649.0
2021-02-18 13:55:00,61.53,61.59,61.52,61.59,22107.0,58.1628,58.2195,58.1534,58.2195,22107.0
2021-02-18 14:00:00,61.59,61.73,61.59,61.73,51954.0,58.2195,58.3519,58.2195,58.3519,51954.0
2021-02-18 14:05:00,61.72,61.81,61.71,61.8,34144.0,58.3424,58.4275,58.333,58.418,34144.0
2021-02-18 14:10:00,61.8,61.82,61.75,61.8,30345.0,58.418,58.4369,58.3708,58.418,30345.0
2021-02-18 14:15:00,61.8,61.85,61.76,61.8,50278.0,58.418,58.4653,58.3802,58.418,50278.0
2021-02-18 14:20:00,61.8,61.8,61.71,61.77,36582.0,58.418,58.418,58.333,58.3897,36582.0
2021-02-18 14:25:00,61.76,61.8,61.71,61.8,33467.0,58.3802,58.418,58.333,58.418,33467.0
2021-02-18 14:30:00,61.8,61.89,61.8,61.88,54473.0,58.418,58.5031,58.418,58.4937,54473.0
2021-02-18 14:35:00,61.89,61.91,61.86,61.9,32374.0,58.5031,58.522,58.4747,58.5126,32374.0
2021-02-18 14:40:00,61.9,61.92,61.86,61.87,25460.0,58.5126,58.5315,58.4747,58.4842,25460.0
2021-02-18 14:45:00,61.88,61.89,61.84,61.85,39296.0,58.4937,58.5031,58.4558,58.4653,39296.0
2021-02-18 14:50:00,61.84,61.92,61.84,61.85,44606.0,58.4558,58.5315,58.4558,58.4653,44606.0
2021-02-18 14:55:00,61.86,62.09,61.86,62.05,142775.0,58.4747,58.6922,58.4747,58.6543,142775.0
2021-02-18 15:00:00,62.04,62.1,61.99,62.05,54117.0,58.6449,58.7016,58.5976,58.6543,54117.0
2021-02-18 15:05:00,62.04,62.21,62.0,62.17,78240.0,58.6449,58.8056,58.6071,58.7678,78240.0
2021-02-18 15:10:00,62.16,62.18,62.06,62.12,66295.0,58.7583,58.7772,58.6638,58.7205,66295.0
2021-02-18 15:15:00,62.13,62.13,61.97,61.98,75893.0,58.73,58.73,58.5787,58.5882,75893.0
2021-02-18 15:20:00,61.98,62.01,61.86,61.9,72960.0,58.5882,58.6165,58.4747,58.5126,72960.0
2021-02-18 15:25:00,61.9,61.96,61.87,61.88,52877.0,58.5126,58.5693,58.4842,58.4937,52877.0
2021-02-18 15:30:00,61.89,62.19,61.88,62.14,135212.0,58.5031,58.7867,58.4937,58.7394,135212.0
2021-02-18 15:35:00,62.14,62.22,62.09,62.11,88446.0,58.7394,58.815,58.6922,58.7111,88446.0
2021-02-18 15:40:00,62.11,62.23,62.06,62.21,101156.0,58.7111,58.8245,58.6638,58.8056,101156.0
2021-02-18 15:45:00,62.21,62.23,62.1,62.14,155864.0,58.8056,58.8245,58.7016,58.7394,155864.0
2021-02-18 15:50:00,62.13,62.15,61.96,61.98,227288.0,58.73,58.7489,58.5693,58.5882,227288.0
2021-02-18 15:55:00,61.98,62.11,61.89,61.93,408530.0,58.5882,58.7111,58.5031,58.5409,408530.0
2021-02-19 09:30:00,62.44,62.91,62.31,62.89,394196.0,59.023,59.4673,58.9001,59.4484,394196.0
2021-02-19 09:35:00,62.89,63.25,62.84,63.23,145787.0,59.4484,59.7887,59.4011,59.7698,145787.0
2021-02-19 09:40:00,63.24,63.26,63.06,63.18,81174.0,59.7792,59.7981,59.6091,59.7225,81174.0
2021-02-19 09:45:00,63.17,63.45,63.14,63.39,59240.0,59.7131,59.9777,59.6847,59.921,59240.0
2021-02-19 09:50:00,63.39,63.39,63.08,63.11,68755.0,59.921,59.921,59.628,59.6563,68755.0
2021-02-19 09:55:00,63.1,63.11,62.98,63.0,39579.0,59.6469,59.6563,59.5335,59.5524,39579.0
2021-02-19 10:00:00,63.02,63.05,62.84,62.92,31760.0,59.5713,59.5996,59.4011,59.4767,31760.0
2021-02-19 10:05:00,62.9,63.08,62.87,63.06,39140.0,59.4578,59.628,59.4295,59.6091,39140.0
2021-02-19 10:10:00,63.07,63.07,62.89,62.91,100664.0,59.6185,59.6185,59.4484,59.4673,100664.0
2021-02-19 10:15:00,62.92,62.93,62.76,62.8,70781.0,59.4767,59.4862,59.3255,59.3633,70781.0
2021-02-19 10:20:00,62.78,62.79,62.69,62.77,68337.0,59.3444,59.3539,59.2593,59.3349,68337.0
2021-02-19 10:25:00,62.78,62.78,62.6,62.61,36384.0,59.3444,59.3444,59.1742,59.1837,36384.0
2021-02-19 10:30:00,62.58,62.61,62.44,62.48,44147.0,59.1553,59.1837,59.023,59.0608,44147.0
2021-02-19 10:35:00,62.5,62.69,62.49,62.67,58725.0,59.0797,59.2593,59.0703,59.2404,58725.0
2021-02-19 10:40:00,62.68,62.68,62.53,62.56,30672.0,59.2499,59.2499,59.1081,59.1364,30672.0
2021-02-19 10:45:00,62.56,62.57,62.44,62.44,22434.0,59.1364,59.1459,59.023,59.023,22434.0
2021-02-19 10:50:00,62.45,62.5,62.25,62.28,35077.0,59.0325,59.0797,58.8434,58.8718,35077.0
2021-02-19 10:55:00,62.27,62.39,62.24,62.24,39098.0,58.8623,58.9757,58.834,58.834,39098.0
2021-02-19 11:00:00,62.23,62.31,62.16,62.18,35281.0,58.8245,58.9001,58.7583,58.7772,35281.0
2021-02-19 11:05:00,62.18,62.18,62.01,62.08,64727.0,58.7772,58.7772,58.6165,58.6827,64727.0
2021-02-19 11:10:00,62.08,62.1,61.92,61.92,181805.0,58.6827,58.7016,58.5315,58.5315,181805.0
2021-02-19 11:15:00,61.92,62.11,61.92,62.09,176413.0,58.5315,58.7111,58.5315,58.6922,176413.0
2021-02-19 11:20:00,62.08,62.1,61.92,61.94,64391.0,58.6827,58.7016,58.5315,58.5504,64391.0
2021-02-19 11:25:00,61.94,62.02,61.92,61.92,66932.0,58.5504,58.626,58.5315,58.5315,66932.0
2021-02-19 11:30:00,61.92,61.94,61.82,61.9,111106.0,58.5315,58.5504,58.4369,58.5126,111106.0
2021-02-19 11:35:00,61.91,62.03,61.82,61.84,123973.0,58.522,58.6354,58.4369,58.4558,123973.0
2021-02-19 11:40:00,61.84,62.08,61.83,62.02,57589.0,58.4558,58.6827,58.4464,58.626,57589.0
2021-02-19 11:45:00,62.0,62.14,61.99,62.05,63846.0,58.6071,58.7394,58.5976,58.6543,63846.0
2021-02-19 11:50:00,62.03,62.06,61.96,62.03,37289.0,58.6354,58.6638,58.5693,58.6354,37289.0
2021-02-19 11:55:00,62.02,62.04,61.93,61.96,43731.0,58.626,58.6449,58.5409,58.5693,43731.0
2021-02-19 12:00:00,61.97,61.97,61.83,61.86,54443.0,58.5787,58.5787,58.4464,58.4747,54443.0
2021-02-19 12:05:00,61.86,61.91,61.76,61.81,49831.0,58.4747,58.522,58.3802,58.4275,49831.0
2021-02-19 12:10:00,61.81,61.82,61.65,61.72,39891.0,58.4275,58.4369,58.2762,58.3424,39891.0
2021-02-19 12:15:00,61.72,61.76,61.66,61.68,30544.0,58.3424,58.3802,58.2857,58.3046,30544.0
2021-02-19 12:20:00,61.68,61.7,61.5,61.54,54911.0,58.3046,58.3235,58.1344,58.1723,54911.0
2021-02-19 12:25:00,61.54,61.57,61.44,61.5,67706.0,58.1723,58.2006,58.0777,58.1344,67706.0
2021-02-19 12:30:00,61.49,61.55,61.41,61.41,91392.0,58.125,58.1817,58.0494,58.0494,91392.0
2021-02-19 12:35:00,61.42,61.42,61.32,61.39,46786.0,58.0588,58.0588,57.9643,58.0305,46786.0
2021-02-19 12:40:00,61.39,61.39,61.27,61.3,59029.0,58.0305,58.0305,57.917,57.9454,59029.0
2021-02-19 12:45:00,61.29,61.39,61.25,61.3,65340.0,57.9359,58.0305,57.8981,57.9454,65340.0
2021-02-19 12:50:00,61.3,61.3,61.19,61.24,30009.0,57.9454,57.9454,57.8414,57.8887,30009.0
2021-02-19 12:55:00,61.23,61.38,61.14,61.33,73243.0,57.8792,58.021,57.7941,57.9737,73243.0
2021-02-19 13:00:00,61.33,61.41,61.26,61.27,62955.0,57.9737,58.0494,57.9076,57.917,62955.0
2021-02-19 13:05:00,61.27,61.55,61.24,61.54,99070.0,57.917,58.1817,57.8887,58.1723,99070.0
2021-02-19 13:10:00,61.53,61.82,61.52,61.8,38929.0,58.1628,58.4369,58.1534,58.418,38929.0
2021-02-19 13:15:00,61.8,61.81,61.64,61.64,42082.0,58.418,58.4275,58.2668,58.2668,42082.0
2021-02-19 13:20:00,61.65,61.75,61.63,61.63,65879.0,58.2762,58.3708,58.2573,58.2573,65879.0
2021-02-19 13:25:00,61.61,61.66,61.55,61.57,38157.0,58.2384,58.2857,58.1817,58.2006,38157.0
2021-02-19 13:30:00,61.57,61.58,61.45,61.47,41768.0,58.2006,58.2101,58.0872,58.1061,41768.0
2021-02-19 13:35:00,61.47,61.63,61.41,61.6,83594.0,58.1061,58.2573,58.0494,58.229,83594.0
2021-02-19 13:40:00,61.62,61.84,61.57,61.83,90508.0,58.2479,58.4558,58.2006,58.4464,90508.0
2021-02-19 13:45:00,61.83,61.83,61.68,61.71,120636.0,58.4464,58.4464,58.3046,58.333,120636.0
2021-02-19 13:50:00,61.71,61.71,61.57,61.66,100905.0,58.333,58.333,58.2006,58.2857,100905.0
2021-02-19 13:55:00,61.67,61.68,61.57,61.57,32004.0,58.2951,58.3046,58.2006,58.2006,32004.0
2021-02-19 14:00:00,61.57,61.71,61.56,61.64,49951.0,58.2006,58.333,58.1912,58.2668,49951.0
2021-02-19 14:05:00,61.64,61.67,61.59,61.61,38548.0,58.2668,58.2951,58.2195,58.2384,38548.0
2021-02-19 14:10:00,61.6,61.69,61.6,61.67,32991.0,58.229,58.314,58.229,58.2951,32991.0
2021-02-19 14:15:00,61.68,61.74,61.63,61.68,62246.0,58.3046,58.3613,58.2573,58.3046,62246.0
2021-02-19 14:20:00,61.67,61.68,61.51,61.54,36517.0,58.2951,58.3046,58.1439,58.1723,36517.0
2021-02-19 14:25:00,61.54,61.58,61.48,61.54,93407.0,58.1723,58.2101,58.1155,58.1723,93407.0
2021-02-19 14:30:00,61.54,61.68,61.54,61.6,45607.0,58.1723,58.3046,58.1723,58.229,45607.0
2021-02-19 14:35:00,61.6,61.68,61.6,61.67,60636.0,58.229,58.3046,58.229,58.2951,60636.0
2021-02-19 14:40:00,61.68,61.79,61.67,61.78,36986.0,58.3046,58.4086,58.2951,58.3991,36986.0
2021-02-19 14:45:00,61.78,61.91,61.76,61.86,39382.0,58.3991,58.522,58.3802,58.4747,39382.0
2021-02-19 14:50:00,61.84,61.87,61.75,61.75,33548.0,58.4558,58.4842,58.3708,58.3708,33548.0
2021-02-19 14:55:00,61.74,61.84,61.73,61.8,35421.0,58.3613,58.4558,58.3519,58.418,35421.0
2021-02-19 15:00:00,61.79,61.83,61.73,61.8,47722.0,58.4086,58.4464,58.3519,58.418,47722.0
2021-02-19 15:05:00,61.8,61.86,61.79,61.82,49326.0,58.418,58.4747,58.4086,58.4369,49326.0
2021-02-19 15:10:00,61.82,61.93,61.81,61.83,122391.0,58.4369,58.5409,58.4275,58.4464,122391.0
2021-02-19 15:15:00,61.84,61.9,61.79,61.88,49963.0,58.4558,58.5126,58.4086,58.4937,49963.0
2021-02-19 15:20:00,61.87,62.02,61.86,61.94,88531.0,58.4842,58.626,58.4747,58.5504,88531.0
2021-02-19 15:25:00,61.94,62.01,61.87,62.0,57568.0,58.5504,58.6165,58.4842,58.6071,57568.0
2021-02-19 15:30:00,62.01,62.08,61.98,62.0,99883.0,58.6165,58.6827,58.5882,58.6071,99883.0
2021-02-19 15:35:00,61.99,62.1,61.98,62.09,103663.0,58.5976,58.7016,58.5882,58.6922,103663.0
2021-02-19 15:40:00,62.08,62.08,62.01,62.03,141313.0,58.6827,58.6827,58.6165,58.6354,141313.0
2021-02-19 15:45:00,62.03,62.15,62.01,62.06,117258.0,58.6354,58.7489,58.6165,58.6638,117258.0
2021-02-19 15:50:00,62.07,62.09,61.9,61.92,211693.0,58.6733,58.6922,58.5126,58.5315,211693.0
2021-02-19 15:55:00,61.92,61.94,61.82,61.91,479378.0,58.5315,58.5504,58.4369,58.522,479378.0
2021-02-22 09:30:00,62.65,62.85,62.08,62.33,199314.0,59.2215,59.4106,58.6827,58.919,199314.0
2021-02-22 09:35:00,62.33,62.62,62.23,62.33,56702.0,58.919,59.1932,58.8245,58.919,56702.0
2021-02-22 09:40:00,62.32,62.48,62.2,62.42,71490.0,58.9096,59.0608,58.7961,59.0041,71490.0
2021-02-22 09:45:00,62.43,62.62,62.34,62.52,48318.0,59.0136,59.1932,58.9285,59.0986,48318.0
2021-02-22 09:50:00,62.52,62.7,62.47,62.69,26676.0,59.0986,59.2688,59.0514,59.2593,26676.0
2021-02-22 09:55:00,62.7,62.87,62.7,62.82,61908.0,59.2688,59.4295,59.2688,59.3822,61908.0
2021-02-22 10:00:00,62.82,62.82,62.65,62.71,40042.0,59.3822,59.3822,59.2215,59.2782,40042.0
2021-02-22 10:05:00,62.72,62.76,62.63,62.63,42057.0,59.2877,59.3255,59.2026,59.2026,42057.0
2021-02-22 10:10:00,62.64,62.82,62.62,62.8,52652.0,59.2121,59.3822,59.1932,59.3633,52652.0
2021-02-22 10:15:00,62.81,62.83,62.68,62.7,56211.0,59.3728,59.3917,59.2499,59.2688,56211.0
2021-02-22 10:20:00,62.71,62.73,62.66,62.66,51596.0,59.2782,59.2971,59.231,59.231,51596.0
2021-02-22 10:25:00,62.67,62.75,62.62,62.75,38829.0,59.2404,59.316,59.1932,59.316,38829.0
2021-02-22 10:30:00,62.75,62.82,62.62,62.81,55787.0,59.316,59.3822,59.1932,59.3728,55787.0
2021-02-22 10:35:00,62.81,62.87,62.54,62.61,46243.0,59.3728,59.4295,59.1175,59.1837,46243.0
2021-02-22 10:40:00,62.61,62.71,62.58,62.65,45801.0,59.1837,59.2782,59.1553,59.2215,45801.0
2021-02-22 10:45:00,62.64,62.8,62.61,62.74,31348.0,59.2121,59.3633,59.1837,59.3066,31348.0
2021-02-22 10:50:00,62.73,62.77,62.68,62.69,39453.0,59.2971,59.3349,59.2499,59.2593,39453.0
2021-02-22 10:55:00,62.69,62.76,62.57,62.59,34800.0,59.2593,59.3255,59.1459,59.1648,34800.0
2021-02-22 11:00:00,62.58,62.67,62.57,62.66,28367.0,59.1553,59.2404,59.1459,59.231,28367.0
2021-02-22 11:05:00,62.67,62.75,62.63,62.66,44092.0,59.2404,59.316,59.2026,59.231,44092.0
2021-02-22 11:10:00,62.66,62.72,62.61,62.7,61576.0,59.231,59.2877,59.1837,59.2688,61576.0
2021-02-22 11:15:00,62.7,62.89,62.67,62.87,191327.0,59.2688,59.4484,59.2404,59.4295,191327.0
2021-02-22 11:20:00,62.87,62.96,62.83,62.92,181852.0,59.4295,59.5145,59.3917,59.4767,181852.0
2021-02-22 11:25:00,62.92,62.99,62.87,62.93,130858.0,59.4767,59.5429,59.4295,59.4862,130858.0
2021-02-22 11:30:00,62.93,62.93,62.8,62.82,132739.0,59.4862,59.4862,59.3633,59.3822,132739.0
2021-02-22 11:35:00,62.83,62.94,62.79,62.9,241224.0,59.3917,59.4956,59.3539,59.4578,241224.0
2021-02-22 11:40:00,62.9,62.95,62.9,62.92,112422.0,59.4578,59.5051,59.4578,59.4767,112422.0
2021-02-22 11:45:00,62.93,63.09,62.92,62.96,51648.0,59.4862,59.6374,59.4767,59.5145,51648.0
2021-02-22 11:50:00,62.99,63.0,62.88,62.89,36104.0,59.5429,59.5524,59.4389,59.4484,36104.0
2021-02-22 11:55:00,62.9,62.94,62.88,62.94,20125.0,59.4578,59.4956,59.4389,59.4956,20125.0
2021-02-22 12:00:00,62.93,62.94,62.84,62.88,31919.0,59.4862,59.4956,59.4011,59.4389,31919.0
2021-02-22 12:05:00,62.87,62.89,62.79,62.81,48907.0,59.4295,59.4484,59.3539,59.3728,48907.0
2021-02-22 12:10:00,62.82,62.84,62.71,62.78,61469.0,59.3822,59.4011,59.2782,59.3444,61469.0
2021-02-22 12:15:00,62.77,62.81,62.73,62.78,47443.0,59.3349,59.3728,59.2971,59.3444,47443.0
2021-02-22 12:20:00,62.78,62.78,62.57,62.57,88924.0,59.3444,59.3444,59.1459,59.1459,88924.0
2021-02-22 12:25:00,62.57,62.72,62.56,62.68,37615.0,59.1459,59.2877,59.1364,59.2499,37615.0
2021-02-22 12:30:00,62.69,62.69,62.55,62.59,34763.0,59.2593,59.2593,59.127,59.1648,34763.0
2021-02-22 12:35:00,62.6,62.66,62.57,62.58,35239.0,59.1742,59.231,59.1459,59.1553,35239.0
2021-02-22 12:40:00,62.57,62.67,62.52,62.64,121207.0,59.1459,59.2404,59.0986,59.2121,121207.0
2021-02-22 12:45:00,62.64,62.71,62.61,62.64,33648.0,59.2121,59.2782,59.1837,59.2121,33648.0
2021-02-22 12:50:00,62.64,62.69,62.6,62.65,26068.0,59.2121,59.2593,59.1742,59.2215,26068.0
2021-02-22 12:55:00,62.64,62.72,62.64,62.7,25077.0,59.2121,59.2877,59.2121,59.2688,25077.0
2021-02-22 13:00:00,62.71,62.71,62.62,62.65,30014.0,59.2782,59.2782,59.1932,59.2215,30014.0
2021-02-22 13:05:00,62.66,62.66,62.61,62.65,54948.0,59.231,59.231,59.1837,59.2215,54948.0
2021-02-22 13:10:00,62.65,62.74,62.6,62.68,31514.0,59.2215,59.3066,59.1742,59.2499,31514.0
2021-02-22 13:15:00,62.67,62.7,62.65,62.7,25402.0,59.2404,59.2688,59.2215,59.2688,25402.0
2021-02-22 13:20:00,62.7,62.71,62.6,62.62,31000.0,59.2688,59.2782,59.1742,59.1932,31000.0
2021-02-22 13:25:00,62.61,62.66,62.6,62.65,13341.0,59.1837,59.231,59.1742,59.2215,13341.0
2021-02-22 13:30:00,62.65,62.69,62.64,62.67,26997.0,59.2215,59.2593,59.2121,59.2404,26997.0
2021-02-22 13:35:00,62.68,62.68,62.6,62.61,57935.0,59.2499,59.2499,59.1742,59.1837,57935.0
2021-02-22 13:40:00,62.61,62.65,62.6,62.63,19786.0,59.1837,59.2215,59.1742,59.2026,19786.0
2021-02-22 13:45:00,62.64,62.67,62.57,62.6,33759.0,59.2121,59.2404,59.1459,59.1742,33759.0
2021-02-22 13:50:00,62.6,62.63,62.51,62.63,70150.0,59.1742,59.2026,59.0892,59.2026,70150.0
2021-02-22 13:55:00,62.63,62.64,62.59,62.62,24614.0,59.2026,59.2121,59.1648,59.1932,24614.0
2021-02-22 14:00:00,62.62,62.64,62.6,62.61,23225.0,59.1932,59.2121,59.1742,59.1837,23225.0
2021-02-22 14:05:00,62.61,62.63,62.59,62.6,29818.0,59.1837,59.2026,59.1648,59.1742,29818.0
2021-02-22 14:10:00,62.6,62.63,62.56,62.62,57212.0,59.1742,59.2026,59.1364,59.1932,57212.0
2021-02-22 14:15:00,62.62,62.66,62.6,62.64,30469.0,59.1932,59.231,59.1742,59.2121,30469.0
2021-02-22 14:20:00,62.63,62.64,62.61,62.63,18396.0,59.2026,59.2121,59.1837,59.2026,18396.0
2021-02-22 14:25:00,62.63,62.64,62.59,62.64,31618.0,59.2026,59.2121,59.1648,59.2121,31618.0
2021-02-22 14:30:00,62.64,62.64,62.58,62.58,24668.0,59.2121,59.2121,59.1553,59.1553,24668.0
2021-02-22 14:35:00,62.59,62.62,62.56,62.61,27932.0,59.1648,59.1932,59.1364,59.1837,27932.0
2021-02-22 14:40:00,62.61,62.62,62.53,62.55,38333.0,59.1837,59.1932,59.1081,59.127,38333.0
2021-02-22 14:45:00,62.54,62.57,62.45,62.47,55883.0,59.1175,59.1459,59.0325,59.0514,55883.0
2021-02-22 14:50:00,62.48,62.5,62.41,62.44,146721.0,59.0608,59.0797,58.9946,59.023,146721.0
2021-02-22 14:55:00,62.44,62.5,62.41,62.44,108500.0,59.023,59.0797,58.9946,59.023,108500.0
2021-02-22 15:00:00,62.44,62.77,62.39,62.77,101098.0,59.023,59.3349,58.9757,59.3349,101098.0
2021-02-22 15:05:00,62.77,62.77,62.57,62.61,220290.0,59.3349,59.3349,59.1459,59.1837,220290.0
2021-02-22 15:10:00,62.6,62.62,62.55,62.58,82742.0,59.1742,59.1932,59.127,59.1553,82742.0
2021-02-22 15:15:00,62.58,62.63,62.54,62.61,59719.0,59.1553,59.2026,59.1175,59.1837,59719.0
2021-02-22 15:20:00,62.61,62.62,62.51,62.53,61963.0,59.1837,59.1932,59.0892,59.1081,61963.0
2021-02-22 15:25:00,62.54,62.56,62.41,62.45,64107.0,59.1175,59.1364,58.9946,59.0325,64107.0
2021-02-22 15:30:00,62.45,62.61,62.44,62.61,102944.0,59.0325,59.1837,59.023,59.1837,102944.0
2021-02-22 15:35:00,62.61,62.74,62.58,62.69,136474.0,59.1837,59.3066,59.1553,59.2593,136474.0
2021-02-22 15:40:00,62.68,62.95,62.68,62.94,126738.0,59.2499,59.5051,59.2499,59.4956,126738.0
2021-02-22 15:45:00,62.94,63.05,62.93,62.96,219127.0,59.4956,59.5996,59.4862,59.5145,219127.0
2021-02-22 15:50:00,62.96,63.01,62.86,62.89,214731.0,59.5145,59.5618,59.42,59.4484,214731.0
2021-02-22 15:55:00,62.9,62.99,62.81,62.96,369882.0,59.4578,59.5429,59.3728,59.5145,369882.0
2021-02-23 09:30:00,63.45,63.45,62.03,62.06,354614.0,59.9777,59.9777,58.6354,58.6638,354614.0
2021-02-23 09:35:00,62.08,62.57,61.99,62.3,270603.0,58.6827,59.1459,58.5976,58.8907,270603.0
2021-02-23 09:40:00,62.31,62.33,61.52,61.63,390944.0,58.9001,58.919,58.1534,58.2573,390944.0
2021-02-23 09:45:00,61.65,61.74,61.44,61.67,136960.0,58.2762,58.3613,58.0777,58.2951,136960.0
2021-02-23 09:50:00,61.65,62.18,61.52,62.16,193897.0,58.2762,58.7772,58.1534,58.7583,193897.0
2021-02-23 09:55:00,62.14,62.29,62.06,62.23,173256.0,58.7394,58.8812,58.6638,58.8245,173256.0
2021-02-23 10:00:00,62.21,62.79,62.09,62.54,131284.0,58.8056,59.3539,58.6922,59.1175,131284.0
2021-02-23 10:05:00,62.55,62.68,62.05,62.19,91846.0,59.127,59.2499,58.6543,58.7867,91846.0
2021-02-23 10:10:00,62.19,62.36,62.15,62.3,186405.0,58.7867,58.9474,58.7489,58.8907,186405.0
2021-02-23 10:15:00,62.29,62.31,61.85,61.93,202578.0,58.8812,58.9001,58.4653,58.5409,202578.0
2021-02-23 10:20:00,61.92,62.22,61.89,62.21,84106.0,58.5315,58.815,58.5031,58.8056,84106.0
2021-02-23 10:25:00,62.22,62.53,62.17,62.49,75813.0,58.815,59.1081,58.7678,59.0703,75813.0
2021-02-23 10:30:00,62.49,62.59,62.35,62.52,204415.0,59.0703,59.1648,58.9379,59.0986,204415.0
2021-02-23 10:35:00,62.52,62.68,62.4,62.5,340700.0,59.0986,59.2499,58.9852,59.0797,340700.0
2021-02-23 10:40:00,62.5,62.79,62.49,62.69,40582.0,59.0797,59.3539,59.0703,59.2593,40582.0
2021-02-23 10:45:00,62.68,63.09,62.68,63.09,48203.0,59.2499,59.6374,59.2499,59.6374,48203.0
2021-02-23 10:50:00,63.08,63.14,62.89,63.14,97005.0,59.628,59.6847,59.4484,59.6847,97005.0
2021-02-23 10:55:00,63.14,63.15,62.82,62.92,61716.0,59.6847,59.6942,59.3822,59.4767,61716.0
2021-02-23 11:00:00,62.93,63.0,62.82,62.98,56983.0,59.4862,59.5524,59.3822,59.5335,56983.0
2021-02-23 11:05:00,62.98,63.07,62.87,63.04,38054.0,59.5335,59.6185,59.4295,59.5902,38054.0
2021-02-23 11:10:00,63.06,63.08,62.9,62.94,44053.0,59.6091,59.628,59.4578,59.4956,44053.0
2021-02-23 11:15:00,62.94,63.0,62.76,62.76,182460.0,59.4956,59.5524,59.3255,59.3255,182460.0
2021-02-23 11:20:00,62.78,62.78,62.63,62.69,32001.0,59.3444,59.3444,59.2026,59.2593,32001.0
2021-02-23 11:25:00,62.7,62.76,62.52,62.76,25420.0,59.2688,59.3255,59.0986,59.3255,25420.0
2021-02-23 11:30:00,62.77,62.86,62.68,62.86,20731.0,59.3349,59.42,59.2499,59.42,20731.0
2021-02-23 11:35:00,62.86,62.87,62.73,62.76,22266.0,59.42,59.4295,59.2971,59.3255,22266.0
2021-02-23 11:40:00,62.74,62.74,62.56,62.6,42788.0,59.3066,59.3066,59.1364,59.1742,42788.0
2021-02-23 11:45:00,62.62,62.69,62.56,62.66,40311.0,59.1932,59.2593,59.1364,59.231,40311.0
2021-02-23 11:50:00,62.66,62.84,62.66,62.79,18884.0,59.231,59.4011,59.231,59.3539,18884.0
2021-02-23 11:55:00,62.78,62.8,62.65,62.7,30961.0,59.3444,59.3633,59.2215,59.2688,30961.0
2021-02-23 12:00:00,62.68,62.69,62.54,62.56,28046.0,59.2499,59.2593,59.1175,59.1364,28046.0
2021-02-23 12:05:00,62.57,62.64,62.55,62.59,31075.0,59.1459,59.2121,59.127,59.1648,31075.0
2021-02-23 12:10:00,62.58,62.66,62.57,62.61,43889.0,59.1553,59.231,59.1459,59.1837,43889.0
2021-02-23 12:15:00,62.61,62.81,62.53,62.8,42082.0,59.1837,59.3728,59.1081,59.3633,42082.0
2021-02-23 12:20:00,62.79,62.79,62.65,62.69,30599.0,59.3539,59.3539,59.2215,59.2593,30599.0
2021-02-23 12:25:00,62.68,62.72,62.65,62.65,24980.0,59.2499,59.2877,59.2215,59.2215,24980.0
2021-02-23 12:30:00,62.66,62.8,62.66,62.77,56463.0,59.231,59.3633,59.231,59.3349,56463.0
2021-02-23 12:35:00,62.76,62.76,62.58,62.63,42158.0,59.3255,59.3255,59.1553,59.2026,42158.0
2021-02-23 12:40:00,62.61,62.69,62.57,62.61,37769.0,59.1837,59.2593,59.1459,59.1837,37769.0
2021-02-23 12:45:00,62.6,62.68,62.58,62.59,37026.0,59.1742,59.2499,59.1553,59.1648,37026.0
2021-02-23 12:50:00,62.57,62.58,62.43,62.55,38911.0,59.1459,59.1553,59.0136,59.127,38911.0
2021-02-23 12:55:00,62.54,62.54,62.32,62.37,33167.0,59.1175,59.1175,58.9096,58.9568,33167.0
2021-02-23 13:00:00,62.39,62.52,62.36,62.48,28089.0,58.9757,59.0986,58.9474,59.0608,28089.0
2021-02-23 13:05:00,62.48,62.55,62.46,62.48,24107.0,59.0608,59.127,59.0419,59.0608,24107.0
2021-02-23 13:10:00,62.48,62.57,62.47,62.56,24579.0,59.0608,59.1459,59.0514,59.1364,24579.0
2021-02-23 13:15:00,62.56,62.62,62.55,62.61,27664.0,59.1364,59.1932,59.127,59.1837,27664.0
2021-02-23 13:20:00,62.6,62.7,62.54,62.7,37041.0,59.1742,59.2688,59.1175,59.2688,37041.0
2021-02-23 13:25:00,62.69,62.69,62.53,62.55,25648.0,59.2593,59.2593,59.1081,59.127,25648.0
2021-02-23 13:30:00,62.53,62.56,62.44,62.5,24658.0,59.1081,59.1364,59.023,59.0797,24658.0
2021-02-23 13:35:00,62.49,62.51,62.46,62.49,16932.0,59.0703,59.0892,59.0419,59.0703,16932.0
2021-02-23 13:40:00,62.48,62.51,62.44,62.46,23359.0,59.0608,59.0892,59.023,59.0419,23359.0
2021-02-23 13:45:00,62.46,62.51,62.38,62.4,16519.0,59.0419,59.0892,58.9663,58.9852,16519.0
2021-02-23 13:50:00,62.39,62.47,62.33,62.33,25115.0,58.9757,59.0514,58.919,58.919,25115.0
2021-02-23 13:55:00,62.34,62.39,62.29,62.31,37892.0,58.9285,58.9757,58.8812,58.9001,37892.0
2021-02-23 14:00:00,62.32,62.38,62.28,62.31,19064.0,58.9096,58.9663,58.8718,58.9001,19064.0
2021-02-23 14:05:00,62.33,62.4,62.33,62.37,27236.0,58.919,58.9852,58.919,58.9568,27236.0
2021-02-23 14:10:00,62.38,62.41,62.34,62.38,28576.0,58.9663,58.9946,58.9285,58.9663,28576.0
2021-02-23 14:15:00,62.38,62.41,62.33,62.39,41187.0,58.9663,58.9946,58.919,58.9757,41187.0
2021-02-23 14:20:00,62.39,62.46,62.35,62.39,38067.0,58.9757,59.0419,58.9379,58.9757,38067.0
2021-02-23 14:25:00,62.4,62.46,62.36,62.46,42243.0,58.9852,59.0419,58.9474,59.0419,42243.0
2021-02-23 14:30:00,62.45,62.49,62.21,62.21,49924.0,59.0325,59.0703,58.8056,58.8056,49924.0
2021-02-23 14:35:00,62.22,62.33,62.18,62.21,67272.0,58.815,58.919,58.7772,58.8056,67272.0
2021-02-23 14:40:00,62.2,62.32,62.17,62.28,41368.0,58.7961,58.9096,58.7678,58.8718,41368.0
2021-02-23 14:45:00,62.27,62.33,62.26,62.26,38523.0,58.8623,58.919,58.8529,58.8529,38523.0
2021-02-23 14:50:00,62.28,62.39,62.24,62.33,56814.0,58.8718,58.9757,58.834,58.919,56814.0
2021-02-23 14:55:00,62.31,62.32,62.21,62.21,23841.0,58.9001,58.9096,58.8056,58.8056,23841.0
2021-02-23 15:00:00,62.2,62.38,62.2,62.38,29964.0,58.7961,58.9663,58.7961,58.9663,29964.0
2021-02-23 15:05:00,62.38,62.51,62.37,62.46,34687.0,58.9663,59.0892,58.9568,59.0419,34687.0
2021-02-23 15:10:00,62.47,62.58,62.42,62.53,54841.0,59.0514,59.1553,59.0041,59.1081,54841.0
2021-02-23 15:15:00,62.53,62.68,62.53,62.63,48193.0,59.1081,59.2499,59.1081,59.2026,48193.0
2021-02-23 15:20:00,62.63,62.73,62.6,62.62,41441.0,59.2026,59.2971,59.1742,59.1932,41441.0
2021-02-23 15:25:00,62.63,62.71,62.62,62.7,45388.0,59.2026,59.2782,59.1932,59.2688,45388.0
2021-02-23 15:30:00,62.7,62.72,62.6,62.63,51631.0,59.2688,59.2877,59.1742,59.2026,51631.0
2021-02-23 15:35:00,62.63,62.75,62.61,62.72,55059.0,59.2026,59.316,59.1837,59.2877,55059.0
2021-02-23 15:40:00,62.71,62.81,62.66,62.67,196532.0,59.2782,59.3728,59.231,59.2404,196532.0
2021-02-23 15:45:00,62.66,62.7,62.59,62.6,79393.0,59.231,59.2688,59.1648,59.1742,79393.0
2021-02-23 15:50:00,62.63,62.73,62.6,62.73,101829.0,59.2026,59.2971,59.1742,59.2971,101829.0
2021-02-23 15:55:00,62.72,62.74,62.64,62.68,303115.0,59.2877,59.3066,59.2121,59.2499,303115.0
2021-02-24 09:30:00,63.0,63.55,62.49,63.51,237584.0,59.5524,60.0723,59.0703,60.0345,237584.0
2021-02-24 09:35:00,63.5,63.63,63.26,63.61,129232.0,60.025,60.1479,59.7981,60.129,129232.0
2021-02-24 09:40:00,63.61,63.94,63.55,63.89,80932.0,60.129,60.4409,60.0723,60.3937,80932.0
2021-02-24 09:45:00,63.89,64.24,63.79,64.19,142248.0,60.3937,60.7245,60.2991,60.6772,142248.0
2021-02-24 09:50:00,64.17,64.58,64.06,64.58,170533.0,60.6583,61.0459,60.5544,61.0459,170533.0
2021-02-24 09:55:00,64.57,64.92,64.45,64.86,244348.0,61.0364,61.3673,60.923,61.3106,244348.0
2021-02-24 10:00:00,64.84,64.89,64.62,64.72,303474.0,61.2917,61.3389,61.0837,61.1782,303474.0
2021-02-24 10:05:00,64.75,64.79,64.33,64.53,123554.0,61.2066,61.2444,60.8096,60.9986,123554.0
2021-02-24 10:10:00,64.52,64.67,64.49,64.61,199839.0,60.9892,61.131,60.9608,61.0743,199839.0
2021-02-24 10:15:00,64.59,64.64,64.16,64.22,99118.0,61.0553,61.1026,60.6489,60.7056,99118.0
2021-02-24 10:20:00,64.21,64.25,63.96,64.17,99918.0,60.6961,60.734,60.4598,60.6583,99918.0
2021-02-24 10:25:00,64.16,64.19,63.87,63.98,152382.0,60.6489,60.6772,60.3747,60.4787,152382.0
2021-02-24 10:30:00,64.01,64.45,63.99,64.42,184919.0,60.5071,60.923,60.4882,60.8947,184919.0
2021-02-24 10:35:00,64.43,64.44,64.06,64.12,188458.0,60.9041,60.9136,60.5544,60.6111,188458.0
2021-02-24 10:40:00,64.12,64.31,63.97,64.27,90866.0,60.6111,60.7907,60.4693,60.7529,90866.0
2021-02-24 10:45:00,64.27,64.29,64.06,64.12,51441.0,60.7529,60.7718,60.5544,60.6111,51441.0
2021-02-24 10:50:00,64.13,64.15,63.9,63.99,109619.0,60.6205,60.6394,60.4031,60.4882,109619.0
2021-02-24 10:55:00,63.99,64.3,63.94,64.27,82468.0,60.4882,60.7812,60.4409,60.7529,82468.0
2021-02-24 11:00:00,64.26,64.53,64.24,64.53,56985.0,60.7434,60.9986,60.7245,60.9986,56985.0
2021-02-24 11:05:00,64.54,64.6,64.31,64.37,154970.0,61.0081,61.0648,60.7907,60.8474,154970.0
2021-02-24 11:10:00,64.36,64.47,64.31,64.46,46023.0,60.8379,60.9419,60.7907,60.9325,46023.0
2021-02-24 11:15:00,64.46,64.61,64.41,64.6,123868.0,60.9325,61.0743,60.8852,61.0648,123868.0
2021-02-24 11:20:00,64.64,64.88,64.62,64.88,70261.0,61.1026,61.3295,61.0837,61.3295,70261.0
2021-02-24 11:25:00,64.88,65.14,64.84,65.04,309421.0,61.3295,61.5752,61.2917,61.4807,309421.0
2021-02-24 11:30:00,65.03,65.28,65.03,65.11,129047.0,61.4713,61.7076,61.4713,61.5469,129047.0
2021-02-24 11:35:00,65.12,65.35,65.11,65.27,107977.0,61.5563,61.7738,61.5469,61.6981,107977.0
2021-02-24 11:40:00,65.26,65.27,65.04,65.11,61321.0,61.6887,61.6981,61.4807,61.5469,61321.0
2021-02-24 11:45:00,65.12,65.32,65.05,65.3,158070.0,61.5563,61.7454,61.4902,61.7265,158070.0
2021-02-24 11:50:00,65.29,65.34,65.06,65.28,105900.0,61.717,61.7643,61.4996,61.7076,105900.0
2021-02-24 11:55:00,65.27,65.41,65.23,65.24,112962.0,61.6981,61.8305,61.6603,61.6698,112962.0
2021-02-24 12:00:00,65.24,65.43,65.22,65.41,120599.0,61.6698,61.8494,61.6509,61.8305,120599.0
2021-02-24 12:05:00,65.39,65.41,65.22,65.36,169745.0,61.8116,61.8305,61.6509,61.7832,169745.0
2021-02-24 12:10:00,65.36,65.36,65.14,65.23,230655.0,61.7832,61.7832,61.5752,61.6603,230655.0
2021-02-24 12:15:00,65.24,65.29,65.14,65.19,96202.0,61.6698,61.717,61.5752,61.6225,96202.0
2021-02-24 12:20:00,65.2,65.27,65.07,65.2,101990.0,61.632,61.6981,61.5091,61.632,101990.0
2021-02-24 12:25:00,65.2,65.39,65.19,65.37,57546.0,61.632,61.8116,61.6225,61.7927,57546.0
2021-02-24 12:30:00,65.38,65.38,65.14,65.18,62727.0,61.8021,61.8021,61.5752,61.6131,62727.0
2021-02-24 12:35:00,65.19,65.21,65.08,65.19,75293.0,61.6225,61.6414,61.5185,61.6225,75293.0
2021-02-24 12:40:00,65.19,65.2,65.1,65.14,61707.0,61.6225,61.632,61.5374,61.5752,61707.0
2021-02-24 12:45:00,65.14,65.2,65.12,65.14,86494.0,61.5752,61.632,61.5563,61.5752,86494.0
2021-02-24 12:50:00,65.14,65.18,65.06,65.15,53276.0,61.5752,61.6131,61.4996,61.5847,53276.0
2021-02-24 12:55:00,65.14,65.26,65.11,65.17,48640.0,61.5752,61.6887,61.5469,61.6036,48640.0
2021-02-24 13:00:00,65.17,65.2,65.13,65.18,40836.0,61.6036,61.632,61.5658,61.6131,40836.0
2021-02-24 13:05:00,65.19,65.2,65.14,65.17,61001.0,61.6225,61.632,61.5752,61.6036,61001.0
2021-02-24 13:10:00,65.17,65.2,65.12,65.14,51075.0,61.6036,61.632,61.5563,61.5752,51075.0
2021-02-24 13:15:00,65.13,65.19,65.12,65.17,46134.0,61.5658,61.6225,61.5563,61.6036,46134.0
2021-02-24 13:20:00,65.17,65.18,65.11,65.14,53617.0,61.6036,61.6131,61.5469,61.5752,53617.0
2021-02-24 13:25:00,65.14,65.18,65.09,65.16,44499.0,61.5752,61.6131,61.528,61.5942,44499.0
2021-02-24 13:30:00,65.16,65.27,65.15,65.23,51361.0,61.5942,61.6981,61.5847,61.6603,51361.0
2021-02-24 13:35:00,65.22,65.29,65.18,65.21,60206.0,61.6509,61.717,61.6131,61.6414,60206.0
2021-02-24 13:40:00,65.22,65.31,65.18,65.18,58445.0,61.6509,61.7359,61.6131,61.6131,58445.0
2021-02-24 13:45:00,65.18,65.18,65.11,65.12,34268.0,61.6131,61.6131,61.5469,61.5563,34268.0
2021-02-24 13:50:00,65.14,65.17,65.12,65.14,24171.0,61.5752,61.6036,61.5563,61.5752,24171.0
2021-02-24 13:55:00,65.15,65.2,65.09,65.2,43906.0,61.5847,61.632,61.528,61.632,43906.0
2021-02-24 14:00:00,65.2,65.23,65.15,65.21,48726.0,61.632,61.6603,61.5847,61.6414,48726.0
2021-02-24 14:05:00,65.22,65.26,65.19,65.24,57979.0,61.6509,61.6887,61.6225,61.6698,57979.0
2021-02-24 14:10:00,65.24,65.24,65.09,65.11,63916.0,61.6698,61.6698,61.528,61.5469,63916.0
2021-02-24 14:15:00,65.11,65.18,65.07,65.17,50952.0,61.5469,61.6131,61.5091,61.6036,50952.0
2021-02-24 14:20:00,65.17,65.17,65.05,65.11,45488.0,61.6036,61.6036,61.4902,61.5469,45488.0
2021-02-24 14:25:00,65.11,65.15,65.1,65.13,51130.0,61.5469,61.5847,61.5374,61.5658,51130.0
2021-02-24 14:30:00,65.13,65.14,64.98,64.99,88983.0,61.5658,61.5752,61.424,61.4335,88983.0
2021-02-24 14:35:00,65.0,65.04,64.95,64.96,41058.0,61.4429,61.4807,61.3956,61.4051,41058.0
2021-02-24 14:40:00,64.96,64.96,64.84,64.87,56412.0,61.4051,61.4051,61.2917,61.32,56412.0
2021-02-24 14:45:00,64.88,64.9,64.7,64.73,107783.0,61.3295,61.3484,61.1593,61.1877,107783.0
2021-02-24 14:50:00,64.73,64.85,64.69,64.83,65626.0,61.1877,61.3011,61.1499,61.2822,65626.0
2021-02-24 14:55:00,64.83,64.89,64.81,64.81,41244.0,61.2822,61.3389,61.2633,61.2633,41244.0
2021-02-24 15:00:00,64.81,64.82,64.7,64.72,58405.0,61.2633,61.2728,61.1593,61.1782,58405.0
2021-02-24 15:05:00,64.71,64.77,64.6,64.63,100597.0,61.1688,61.2255,61.0648,61.0932,100597.0
2021-02-24 15:10:00,64.63,64.63,64.46,64.48,55139.0,61.0932,61.0932,60.9325,60.9514,55139.0
2021-02-24 15:15:00,64.48,64.56,64.47,64.5,202888.0,60.9514,61.027,60.9419,60.9703,202888.0
2021-02-24 15:20:00,64.51,64.59,64.41,64.42,100802.0,60.9797,61.0553,60.8852,60.8947,100802.0
2021-02-24 15:25:00,64.42,64.47,64.35,64.39,87922.0,60.8947,60.9419,60.8285,60.8663,87922.0
2021-02-24 15:30:00,64.39,64.39,64.27,64.29,80315.0,60.8663,60.8663,60.7529,60.7718,80315.0
2021-02-24 15:35:00,64.28,64.31,64.19,64.19,59238.0,60.7623,60.7907,60.6772,60.6772,59238.0
2021-02-24 15:40:00,64.2,64.23,64.13,64.23,79058.0,60.6867,60.715,60.6205,60.715,79058.0
2021-02-24 15:45:00,64.23,64.28,64.18,64.23,170824.0,60.715,60.7623,60.6678,60.715,170824.0
2021-02-24 15:50:00,64.22,64.36,64.21,64.35,139468.0,60.7056,60.8379,60.6961,60.8285,139468.0
2021-02-24 15:55:00,64.36,64.48,64.31,64.43,386874.0,60.8379,60.9514,60.7907,60.9041,386874.0
2021-02-25 09:30:00,64.35,64.77,64.12,64.47,378133.0,60.8285,61.2255,60.6111,60.9419,378133.0
2021-02-25 09:35:00,64.5,65.24,64.48,64.98,200461.0,60.9703,61.6698,60.9514,61.424,200461.0
2021-02-25 09:40:00,64.98,65.01,64.58,64.61,248933.0,61.424,61.4524,61.0459,61.0743,248933.0
2021-02-25 09:45:00,64.59,64.6,63.74,64.03,204969.0,61.0553,61.0648,60.2519,60.526,204969.0
2021-02-25 09:50:00,64.03,64.44,63.94,64.44,121193.0,60.526,60.9136,60.4409,60.9136,121193.0
2021-02-25 09:55:00,64.45,64.51,64.31,64.38,229160.0,60.923,60.9797,60.7907,60.8568,229160.0
2021-02-25 10:00:00,64.4,64.4,64.11,64.15,108795.0,60.8757,60.8757,60.6016,60.6394,108795.0
2021-02-25 10:05:00,64.16,64.3,63.92,64.29,92110.0,60.6489,60.7812,60.422,60.7718,92110.0
2021-02-25 10:10:00,64.31,64.34,64.24,64.33,59451.0,60.7907,60.819,60.7245,60.8096,59451.0
2021-02-25 10:15:00,64.33,64.37,64.23,64.28,66272.0,60.8096,60.8474,60.715,60.7623,66272.0
2021-02-25 10:20:00,64.29,64.4,64.1,64.14,59947.0,60.7718,60.8757,60.5922,60.63,59947.0
2021-02-25 10:25:00,64.15,64.18,64.03,64.08,58890.0,60.6394,60.6678,60.526,60.5733,58890.0
2021-02-25 10:30:00,64.1,64.12,63.84,63.85,71116.0,60.5922,60.6111,60.3464,60.3558,71116.0
2021-02-25 10:35:00,63.84,63.86,63.68,63.8,99087.0,60.3464,60.3653,60.1951,60.3086,99087.0
2021-02-25 10:40:00,63.78,63.89,63.68,63.79,68728.0,60.2897,60.3937,60.1951,60.2991,68728.0
2021-02-25 10:45:00,63.8,63.91,63.72,63.74,86924.0,60.3086,60.4126,60.233,60.2519,86924.0
2021-02-25 10:50:00,63.71,63.83,63.55,63.83,146090.0,60.2235,60.3369,60.0723,60.3369,146090.0
2021-02-25 10:55:00,63.84,64.15,63.81,64.1,104245.0,60.3464,60.6394,60.318,60.5922,104245.0
2021-02-25 11:00:00,64.09,64.25,64.04,64.22,63072.0,60.5827,60.734,60.5354,60.7056,63072.0
2021-02-25 11:05:00,64.23,64.23,63.99,64.12,75968.0,60.715,60.715,60.4882,60.6111,75968.0
2021-02-25 11:10:00,64.13,64.24,64.11,64.21,126721.0,60.6205,60.7245,60.6016,60.6961,126721.0
2021-02-25 11:15:00,64.22,64.32,64.16,64.25,57069.0,60.7056,60.8001,60.6489,60.734,57069.0
2021-02-25 11:20:00,64.25,64.35,64.17,64.34,67016.0,60.734,60.8285,60.6583,60.819,67016.0
2021-02-25 11:25:00,64.32,64.42,64.29,64.42,128322.0,60.8001,60.8947,60.7718,60.8947,128322.0
2021-02-25 11:30:00,64.42,64.43,64.32,64.39,36740.0,60.8947,60.9041,60.8001,60.8663,36740.0
2021-02-25 11:35:00,64.39,64.45,64.18,64.34,47202.0,60.8663,60.923,60.6678,60.819,47202.0
2021-02-25 11:40:00,64.33,64.37,64.24,64.31,34863.0,60.8096,60.8474,60.7245,60.7907,34863.0
2021-02-25 11:45:00,64.31,64.32,64.06,64.18,79078.0,60.7907,60.8001,60.5544,60.6678,79078.0
2021-02-25 11:50:00,64.18,64.48,64.11,64.46,59546.0,60.6678,60.9514,60.6016,60.9325,59546.0
2021-02-25 11:55:00,64.46,64.47,64.27,64.42,54470.0,60.9325,60.9419,60.7529,60.8947,54470.0
2021-02-25 12:00:00,64.4,64.44,64.27,64.41,46093.0,60.8757,60.9136,60.7529,60.8852,46093.0
2021-02-25 12:05:00,64.4,64.4,64.21,64.31,36235.0,60.8757,60.8757,60.6961,60.7907,36235.0
2021-02-25 12:10:00,64.32,64.4,64.12,64.37,43990.0,60.8001,60.8757,60.6111,60.8474,43990.0
2021-02-25 12:15:00,64.33,64.39,64.2,64.23,52986.0,60.8096,60.8663,60.6867,60.715,52986.0
2021-02-25 12:20:00,64.24,64.3,64.13,64.26,49860.0,60.7245,60.7812,60.6205,60.7434,49860.0
2021-02-25 12:25:00,64.29,64.29,64.06,64.11,48312.0,60.7718,60.7718,60.5544,60.6016,48312.0
2021-02-25 12:30:00,64.1,64.13,63.94,63.97,50878.0,60.5922,60.6205,60.4409,60.4693,50878.0
2021-02-25 12:35:00,63.97,64.01,63.83,64.01,51929.0,60.4693,60.5071,60.3369,60.5071,51929.0
2021-02-25 12:40:00,64.03,64.09,63.92,64.07,40880.0,60.526,60.5827,60.422,60.5638,40880.0
2021-02-25 12:45:00,64.09,64.2,63.99,63.99,31193.0,60.5827,60.6867,60.4882,60.4882,31193.0
2021-02-25 12:50:00,63.96,63.97,63.59,63.6,65949.0,60.4598,60.4693,60.1101,60.1195,65949.0
2021-02-25 12:55:00,63.59,63.63,63.41,63.47,95286.0,60.1101,60.1479,59.9399,59.9966,95286.0
2021-02-25 13:00:00,63.44,63.53,63.18,63.27,140046.0,59.9683,60.0534,59.7225,59.8076,140046.0
2021-02-25 13:05:00,63.29,63.51,63.16,63.51,175652.0,59.8265,60.0345,59.7036,60.0345,175652.0
2021-02-25 13:10:00,63.52,63.65,63.46,63.65,43390.0,60.0439,60.1668,59.9872,60.1668,43390.0
2021-02-25 13:15:00,63.63,63.88,63.51,63.85,101591.0,60.1479,60.3842,60.0345,60.3558,101591.0
2021-02-25 13:20:00,63.85,64.15,63.81,64.14,95904.0,60.3558,60.6394,60.318,60.63,95904.0
2021-02-25 13:25:00,64.15,64.25,63.93,63.99,109965.0,60.6394,60.734,60.4315,60.4882,109965.0
2021-02-25 13:30:00,63.99,64.11,63.94,64.1,45620.0,60.4882,60.6016,60.4409,60.5922,45620.0
2021-02-25 13:35:00,64.1,64.28,64.04,64.27,66325.0,60.5922,60.7623,60.5354,60.7529,66325.0
2021-02-25 13:40:00,64.28,64.48,64.17,64.48,65476.0,60.7623,60.9514,60.6583,60.9514,65476.0
2021-02-25 13:45:00,64.48,64.65,64.46,64.63,116888.0,60.9514,61.1121,60.9325,61.0932,116888.0
2021-02-25 13:50:00,64.61,64.63,64.31,64.39,64488.0,61.0743,61.0932,60.7907,60.8663,64488.0
2021-02-25 13:55:00,64.41,64.41,64.12,64.17,45696.0,60.8852,60.8852,60.6111,60.6583,45696.0
2021-02-25 14:00:00,64.16,64.25,63.96,64.23,264252.0,60.6489,60.734,60.4598,60.715,264252.0
2021-02-25 14:05:00,64.22,64.29,64.16,64.2,60026.0,60.7056,60.7718,60.6489,60.6867,60026.0
2021-02-25 14:10:00,64.18,64.27,64.16,64.24,162355.0,60.6678,60.7529,60.6489,60.7245,162355.0
2021-02-25 14:15:00,64.26,64.31,64.17,64.23,73239.0,60.7434,60.7907,60.6583,60.715,73239.0
2021-02-25 14:20:00,64.23,64.46,64.21,64.34,95765.0,60.715,60.9325,60.6961,60.819,95765.0
2021-02-25 14:25:00,64.33,64.44,64.29,64.37,82942.0,60.8096,60.9136,60.7718,60.8474,82942.0
2021-02-25 14:30:00,64.37,64.37,64.19,64.19,57952.0,60.8474,60.8474,60.6772,60.6772,57952.0
2021-02-25 14:35:00,64.19,64.2,64.09,64.16,49327.0,60.6772,60.6867,60.5827,60.6489,49327.0
2021-02-25 14:40:00,64.17,64.19,64.08,64.11,55424.0,60.6583,60.6772,60.5733,60.6016,55424.0
2021-02-25 14:45:00,64.11,64.19,64.02,64.04,54448.0,60.6016,60.6772,60.5165,60.5354,54448.0
2021-02-25 14:50:00,64.06,64.1,63.79,63.83,62015.0,60.5544,60.5922,60.2991,60.3369,62015.0
2021-02-25 14:55:00,63.83,63.88,63.71,63.72,50161.0,60.3369,60.3842,60.2235,60.233,50161.0
2021-02-25 15:00:00,63.71,63.75,63.55,63.57,71619.0,60.2235,60.2613,60.0723,60.0912,71619.0
2021-02-25 15:05:00,63.57,63.62,63.35,63.35,60140.0,60.0912,60.1384,59.8832,59.8832,60140.0
2021-02-25 15:10:00,63.37,63.53,63.37,63.43,93780.0,59.9021,60.0534,59.9021,59.9588,93780.0
2021-02-25 15:15:00,63.42,63.42,63.28,63.33,94821.0,59.9494,59.9494,59.817,59.8643,94821.0
2021-02-25 15:20:00,63.32,63.46,63.23,63.23,82569.0,59.8548,59.9872,59.7698,59.7698,82569.0
2021-02-25 15:25:00,63.24,63.36,63.21,63.23,66519.0,59.7792,59.8927,59.7509,59.7698,66519.0
2021-02-25 15:30:00,63.23,63.35,63.15,63.15,125551.0,59.7698,59.8832,59.6942,59.6942,125551.0
2021-02-25 15:35:00,63.15,63.16,62.97,63.11,104934.0,59.6942,59.7036,59.524,59.6563,104934.0
2021-02-25 15:40:00,63.11,63.26,62.99,63.22,111278.0,59.6563,59.7981,59.5429,59.7603,111278.0
2021-02-25 15:45:00,63.22,63.55,63.21,63.4,117204.0,59.7603,60.0723,59.7509,59.9305,117204.0
2021-02-25 15:50:00,63.4,63.42,63.19,63.31,174531.0,59.9305,59.9494,59.732,59.8454,174531.0
2021-02-25 15:55:00,63.3,63.35,63.09,63.12,443998.0,59.8359,59.8832,59.6374,59.6658,443998.0
2021-02-26 09:30:00,62.91,63.28,62.7,62.7,160229.0,59.4673,59.817,59.2688,59.2688,160229.0
2021-02-26 09:35:00,62.68,62.68,62.4,62.57,212777.0,59.2499,59.2499,58.9852,59.1459,212777.0
2021-02-26 09:40:00,62.56,62.82,62.54,62.78,77920.0,59.1364,59.3822,59.1175,59.3444,77920.0
2021-02-26 09:45:00,62.78,63.11,62.67,62.71,107742.0,59.3444,59.6563,59.2404,59.2782,107742.0
2021-02-26 09:50:00,62.72,62.79,62.45,62.47,64671.0,59.2877,59.3539,59.0325,59.0514,64671.0
2021-02-26 09:55:00,62.47,62.5,62.15,62.24,65097.0,59.0514,59.0797,58.7489,58.834,65097.0
2021-02-26 10:00:00,62.21,62.28,61.98,62.24,128174.0,58.8056,58.8718,58.5882,58.834,128174.0
2021-02-26 10:05:00,62.23,62.25,61.63,61.69,105356.0,58.8245,58.8434,58.2573,58.314,105356.0
2021-02-26 10:10:00,61.69,61.9,61.69,61.82,78299.0,58.314,58.5126,58.314,58.4369,78299.0
2021-02-26 10:15:00,61.8,61.81,61.47,61.55,92723.0,58.418,58.4275,58.1061,58.1817,92723.0
2021-02-26 10:20:00,61.54,61.55,61.25,61.46,83613.0,58.1723,58.1817,57.8981,58.0966,83613.0
2021-02-26 10:25:00,61.47,61.64,61.35,61.39,64128.0,58.1061,58.2668,57.9927,58.0305,64128.0
2021-02-26 10:30:00,61.39,61.9,61.36,61.89,103571.0,58.0305,58.5126,58.0021,58.5031,103571.0
2021-02-26 10:35:00,61.9,62.26,61.79,62.2,69926.0,58.5126,58.8529,58.4086,58.7961,69926.0
2021-02-26 10:40:00,62.16,62.21,62.07,62.14,58579.0,58.7583,58.8056,58.6733,58.7394,58579.0
2021-02-26 10:45:00,62.15,62.29,62.06,62.23,68501.0,58.7489,58.8812,58.6638,58.8245,68501.0
2021-02-26 10:50:00,62.22,62.35,62.13,62.29,78999.0,58.815,58.9379,58.73,58.8812,78999.0
2021-02-26 10:55:00,62.28,62.28,62.0,62.04,75658.0,58.8718,58.8718,58.6071,58.6449,75658.0
2021-02-26 11:00:00,62.04,62.27,61.94,62.26,68756.0,58.6449,58.8623,58.5504,58.8529,68756.0
2021-02-26 11:05:00,62.25,62.52,62.23,62.46,53285.0,58.8434,59.0986,58.8245,59.0419,53285.0
2021-02-26 11:10:00,62.47,62.5,62.3,62.39,115040.0,59.0514,59.0797,58.8907,58.9757,115040.0
2021-02-26 11:15:00,62.38,62.49,62.28,62.32,37104.0,58.9663,59.0703,58.8718,58.9096,37104.0
2021-02-26 11:20:00,62.34,62.38,62.22,62.24,38143.0,58.9285,58.9663,58.815,58.834,38143.0
2021-02-26 11:25:00,62.25,62.39,62.21,62.27,37256.0,58.8434,58.9757,58.8056,58.8623,37256.0
2021-02-26 11:30:00,62.28,62.51,62.24,62.45,150374.0,58.8718,59.0892,58.834,59.0325,150374.0
2021-02-26 11:35:00,62.44,62.59,62.4,62.43,80556.0,59.023,59.1648,58.9852,59.0136,80556.0
2021-02-26 11:40:00,62.43,62.5,62.28,62.28,35653.0,59.0136,59.0797,58.8718,58.8718,35653.0
2021-02-26 11:45:00,62.29,62.32,62.2,62.23,50138.0,58.8812,58.9096,58.7961,58.8245,50138.0
2021-02-26 11:50:00,62.23,62.25,62.05,62.11,44497.0,58.8245,58.8434,58.6543,58.7111,44497.0
2021-02-26 11:55:00,62.12,62.21,62.05,62.21,29686.0,58.7205,58.8056,58.6543,58.8056,29686.0
2021-02-26 12:00:00,62.23,62.41,62.19,62.4,30904.0,58.8245,58.9946,58.7867,58.9852,30904.0
2021-02-26 12:05:00,62.4,62.55,62.28,62.54,43206.0,58.9852,59.127,58.8718,59.1175,43206.0
2021-02-26 12:10:00,62.55,62.61,62.44,62.61,42381.0,59.127,59.1837,59.023,59.1837,42381.0
2021-02-26 12:15:00,62.6,62.66,62.56,62.66,30074.0,59.1742,59.231,59.1364,59.231,30074.0
2021-02-26 12:20:00,62.66,62.71,62.6,62.65,24253.0,59.231,59.2782,59.1742,59.2215,24253.0
2021-02-26 12:25:00,62.65,62.7,62.54,62.56,52497.0,59.2215,59.2688,59.1175,59.1364,52497.0
2021-02-26 12:30:00,62.57,62.71,62.56,62.69,41108.0,59.1459,59.2782,59.1364,59.2593,41108.0
2021-02-26 12:35:00,62.69,62.71,62.58,62.6,32046.0,59.2593,59.2782,59.1553,59.1742,32046.0
2021-02-26 12:40:00,62.59,62.63,62.5,62.55,46213.0,59.1648,59.2026,59.0797,59.127,46213.0
2021-02-26 12:45:00,62.55,62.6,62.47,62.54,20998.0,59.127,59.1742,59.0514,59.1175,20998.0
2021-02-26 12:50:00,62.54,62.66,62.45,62.51,63842.0,59.1175,59.231,59.0325,59.0892,63842.0
2021-02-26 12:55:00,62.5,62.5,62.29,62.32,33422.0,59.0797,59.0797,58.8812,58.9096,33422.0
2021-02-26 13:00:00,62.3,62.33,62.13,62.17,34354.0,58.8907,58.919,58.73,58.7678,34354.0
2021-02-26 13:05:00,62.16,62.23,62.08,62.2,40210.0,58.7583,58.8245,58.6827,58.7961,40210.0
2021-02-26 13:10:00,62.2,62.23,62.11,62.22,32361.0,58.7961,58.8245,58.7111,58.815,32361.0
2021-02-26 13:15:00,62.23,62.4,62.21,62.36,27355.0,58.8245,58.9852,58.8056,58.9474,27355.0
2021-02-26 13:20:00,62.34,62.42,62.34,62.39,14966.0,58.9285,59.0041,58.9285,58.9757,14966.0
2021-02-26 13:25:00,62.37,62.41,62.31,62.32,20975.0,58.9568,58.9946,58.9001,58.9096,20975.0
2021-02-26 13:30:00,62.33,62.35,62.16,62.22,29827.0,58.919,58.9379,58.7583,58.815,29827.0
2021-02-26 13:35:00,62.21,62.21,62.05,62.07,32070.0,58.8056,58.8056,58.6543,58.6733,32070.0
2021-02-26 13:40:00,62.06,62.16,62.06,62.16,31671.0,58.6638,58.7583,58.6638,58.7583,31671.0
2021-02-26 13:45:00,62.16,62.25,61.9,61.99,38723.0,58.7583,58.8434,58.5126,58.5976,38723.0
2021-02-26 13:50:00,62.0,62.02,61.86,61.89,63978.0,58.6071,58.626,58.4747,58.5031,63978.0
2021-02-26 13:55:00,61.88,62.04,61.87,61.96,34665.0,58.4937,58.6449,58.4842,58.5693,34665.0
2021-02-26 14:00:00,61.95,62.06,61.85,61.85,33669.0,58.5598,58.6638,58.4653,58.4653,33669.0
2021-02-26 14:05:00,61.87,61.87,61.72,61.81,46130.0,58.4842,58.4842,58.3424,58.4275,46130.0
2021-02-26 14:10:00,61.8,61.81,61.72,61.72,31551.0,58.418,58.4275,58.3424,58.3424,31551.0
2021-02-26 14:15:00,61.73,61.77,61.52,61.54,109184.0,58.3519,58.3897,58.1534,58.1723,109184.0
2021-02-26 14:20:00,61.54,61.71,61.5,61.6,97054.0,58.1723,58.333,58.1344,58.229,97054.0
2021-02-26 14:25:00,61.6,61.69,61.57,61.64,59145.0,58.229,58.314,58.2006,58.2668,59145.0
2021-02-26 14:30:00,61.64,61.79,61.61,61.72,52866.0,58.2668,58.4086,58.2384,58.3424,52866.0
2021-02-26 14:35:00,61.71,61.79,61.64,61.78,41214.0,58.333,58.4086,58.2668,58.3991,41214.0
2021-02-26 14:40:00,61.77,61.88,61.74,61.84,44283.0,58.3897,58.4937,58.3613,58.4558,44283.0
2021-02-26 14:45:00,61.86,62.03,61.86,61.99,27712.0,58.4747,58.6354,58.4747,58.5976,27712.0
2021-02-26 14:50:00,61.99,62.04,61.94,62.01,34318.0,58.5976,58.6449,58.5504,58.6165,34318.0
2021-02-26 14:55:00,62.0,62.07,61.97,62.07,24697.0,58.6071,58.6733,58.5787,58.6733,24697.0
2021-02-26 15:00:00,62.08,62.33,62.08,62.32,40893.0,58.6827,58.919,58.6827,58.9096,40893.0
2021-02-26 15:05:00,62.31,62.41,62.24,62.38,40086.0,58.9001,58.9946,58.834,58.9663,40086.0
2021-02-26 15:10:00,62.38,62.4,62.2,62.22,29278.0,58.9663,58.9852,58.7961,58.815,29278.0
2021-02-26 15:15:00,62.22,62.3,62.15,62.19,61449.0,58.815,58.8907,58.7489,58.7867,61449.0
2021-02-26 15:20:00,62.19,62.23,62.09,62.1,44453.0,58.7867,58.8245,58.6922,58.7016,44453.0
2021-02-26 15:25:00,62.1,62.1,61.93,61.94,65606.0,58.7016,58.7016,58.5409,58.5504,65606.0
2021-02-26 15:30:00,61.95,61.99,61.91,61.95,81111.0,58.5598,58.5976,58.522,58.5598,81111.0
2021-02-26 15:35:00,61.95,61.99,61.88,61.89,90793.0,58.5598,58.5976,58.4937,58.5031,90793.0
2021-02-26 15:40:00,61.88,62.2,61.84,62.12,64190.0,58.4937,58.7961,58.4558,58.7205,64190.0
2021-02-26 15:45:00,62.12,62.4,62.12,62.26,109876.0,58.7205,58.9852,58.7205,58.8529,109876.0
2021-02-26 15:50:00,62.26,62.26,61.9,61.9,107731.0,58.8529,58.8529,58.5126,58.5126,107731.0
2021-02-26 15:55:00,61.91,62.06,61.71,61.71,523158.0,58.522,58.6638,58.333,58.333,523158.0
2021-03-01 09:30:00,62.59,62.99,62.57,62.93,179472.0,59.1648,59.5429,59.1459,59.4862,179472.0
2021-03-01 09:35:00,62.96,63.18,62.82,63.05,78314.0,59.5145,59.7225,59.3822,59.5996,78314.0
2021-03-01 09:40:00,63.07,63.35,63.03,63.26,32110.0,59.6185,59.8832,59.5807,59.7981,32110.0
2021-03-01 09:45:00,63.26,63.33,63.08,63.11,89140.0,59.7981,59.8643,59.628,59.6563,89140.0
2021-03-01 09:50:00,63.11,63.3,63.1,63.16,31417.0,59.6563,59.8359,59.6469,59.7036,31417.0
2021-03-01 09:55:00,63.17,63.47,63.14,63.47,31525.0,59.7131,59.9966,59.6847,59.9966,31525.0
2021-03-01 10:00:00,63.5,63.75,63.34,63.71,43106.0,60.025,60.2613,59.8738,60.2235,43106.0
2021-03-01 10:05:00,63.68,63.72,63.51,63.63,46243.0,60.1951,60.233,60.0345,60.1479,46243.0
2021-03-01 10:10:00,63.64,63.75,63.55,63.73,52168.0,60.1573,60.2613,60.0723,60.2424,52168.0
2021-03-01 10:15:00,63.73,63.87,63.73,63.87,38649.0,60.2424,60.3747,60.2424,60.3747,38649.0
2021-03-01 10:20:00,63.87,63.87,63.74,63.79,45171.0,60.3747,60.3747,60.2519,60.2991,45171.0
2021-03-01 10:25:00,63.79,63.81,63.64,63.73,55844.0,60.2991,60.318,60.1573,60.2424,55844.0
2021-03-01 10:30:00,63.75,63.79,63.65,63.78,42066.0,60.2613,60.2991,60.1668,60.2897,42066.0
2021-03-01 10:35:00,63.79,63.99,63.78,63.99,30016.0,60.2991,60.4882,60.2897,60.4882,30016.0
2021-03-01 10:40:00,63.99,64.03,63.88,63.93,59617.0,60.4882,60.526,60.3842,60.4315,59617.0
2021-03-01 10:45:00,63.9,63.9,63.72,63.86,20956.0,60.4031,60.4031,60.233,60.3653,20956.0
2021-03-01 10:50:00,63.86,63.87,63.74,63.8,30555.0,60.3653,60.3747,60.2519,60.3086,30555.0
2021-03-01 10:55:00,63.8,63.99,63.72,63.89,89186.0,60.3086,60.4882,60.233,60.3937,89186.0
2021-03-01 11:00:00,63.88,63.9,63.62,63.64,50776.0,60.3842,60.4031,60.1384,60.1573,50776.0
2021-03-01 11:05:00,63.64,63.71,63.59,63.71,45411.0,60.1573,60.2235,60.1101,60.2235,45411.0
2021-03-01 11:10:00,63.69,63.78,63.65,63.74,25167.0,60.2046,60.2897,60.1668,60.2519,25167.0
2021-03-01 11:15:00,63.74,63.85,63.74,63.8,40728.0,60.2519,60.3558,60.2519,60.3086,40728.0
2021-03-01 11:20:00,63.8,63.9,63.74,63.83,111356.0,60.3086,60.4031,60.2519,60.3369,111356.0
2021-03-01 11:25:00,63.82,63.83,63.65,63.71,38274.0,60.3275,60.3369,60.1668,60.2235,38274.0
2021-03-01 11:30:00,63.72,63.72,63.62,63.64,36630.0,60.233,60.233,60.1384,60.1573,36630.0
2021-03-01 11:35:00,63.65,63.72,63.55,63.58,36242.0,60.1668,60.233,60.0723,60.1006,36242.0
2021-03-01 11:40:00,63.58,63.67,63.55,63.57,39738.0,60.1006,60.1857,60.0723,60.0912,39738.0
2021-03-01 11:45:00,63.58,63.58,63.49,63.55,41482.0,60.1006,60.1006,60.0155,60.0723,41482.0
2021-03-01 11:50:00,63.55,63.55,63.4,63.45,55436.0,60.0723,60.0723,59.9305,59.9777,55436.0
2021-03-01 11:55:00,63.44,63.49,63.42,63.48,45677.0,59.9683,60.0155,59.9494,60.0061,45677.0
2021-03-01 12:00:00,63.48,63.6,63.38,63.4,187600.0,60.0061,60.1195,59.9116,59.9305,187600.0
2021-03-01 12:05:00,63.39,63.54,63.39,63.49,56586.0,59.921,60.0628,59.921,60.0155,56586.0
2021-03-01 12:10:00,63.5,63.55,63.46,63.51,38472.0,60.025,60.0723,59.9872,60.0345,38472.0
2021-03-01 12:15:00,63.52,63.52,63.34,63.39,21860.0,60.0439,60.0439,59.8738,59.921,21860.0
2021-03-01 12:20:00,63.38,63.44,63.37,63.41,19238.0,59.9116,59.9683,59.9021,59.9399,19238.0
2021-03-01 12:25:00,63.4,63.42,63.38,63.39,26759.0,59.9305,59.9494,59.9116,59.921,26759.0
2021-03-01 12:30:00,63.4,63.69,63.39,63.64,113403.0,59.9305,60.2046,59.921,60.1573,113403.0
2021-03-01 12:35:00,63.62,63.71,63.58,63.69,27858.0,60.1384,60.2235,60.1006,60.2046,27858.0
2021-03-01 12:40:00,63.7,63.75,63.63,63.74,21798.0,60.2141,60.2613,60.1479,60.2519,21798.0
2021-03-01 12:45:00,63.74,63.84,63.7,63.83,27107.0,60.2519,60.3464,60.2141,60.3369,27107.0
2021-03-01 12:50:00,63.85,63.87,63.77,63.78,24142.0,60.3558,60.3747,60.2802,60.2897,24142.0
2021-03-01 12:55:00,63.79,63.83,63.72,63.82,58223.0,60.2991,60.3369,60.233,60.3275,58223.0
2021-03-01 13:00:00,63.82,63.95,63.79,63.94,102137.0,60.3275,60.4504,60.2991,60.4409,102137.0
2021-03-01 13:05:00,63.94,64.06,63.93,64.04,38581.0,60.4409,60.5544,60.4315,60.5354,38581.0
2021-03-01 13:10:00,64.03,64.06,63.95,63.96,28284.0,60.526,60.5544,60.4504,60.4598,28284.0
2021-03-01 13:15:00,63.97,63.98,63.86,63.96,19817.0,60.4693,60.4787,60.3653,60.4598,19817.0
2021-03-01 13:20:00,63.95,64.16,63.93,64.13,23319.0,60.4504,60.6489,60.4315,60.6205,23319.0
2021-03-01 13:25:00,64.13,64.21,64.11,64.21,25509.0,60.6205,60.6961,60.6016,60.6961,25509.0
2021-03-01 13:30:00,64.21,64.33,64.2,64.33,36843.0,60.6961,60.8096,60.6867,60.8096,36843.0
2021-03-01 13:35:00,64.33,64.54,64.31,64.54,57047.0,60.8096,61.0081,60.7907,61.0081,57047.0
2021-03-01 13:40:00,64.53,64.59,64.45,64.5,55421.0,60.9986,61.0553,60.923,60.9703,55421.0
2021-03-01 13:45:00,64.49,64.49,64.33,64.36,43780.0,60.9608,60.9608,60.8096,60.8379,43780.0
2021-03-01 13:50:00,64.35,64.42,64.29,64.4,36309.0,60.8285,60.8947,60.7718,60.8757,36309.0
2021-03-01 13:55:00,64.4,64.49,64.39,64.4,27249.0,60.8757,60.9608,60.8663,60.8757,27249.0
2021-03-01 14:00:00,64.42,64.64,64.37,64.62,34091.0,60.8947,61.1026,60.8474,61.0837,34091.0
2021-03-01 14:05:00,64.6,64.64,64.52,64.58,58172.0,61.0648,61.1026,60.9892,61.0459,58172.0
2021-03-01 14:10:00,64.56,64.76,64.55,64.76,72770.0,61.027,61.216,61.0175,61.216,72770.0
2021-03-01 14:15:00,64.76,64.79,64.62,64.64,42439.0,61.216,61.2444,61.0837,61.1026,42439.0
2021-03-01 14:20:00,64.66,64.7,64.61,64.66,40865.0,61.1215,61.1593,61.0743,61.1215,40865.0
2021-03-01 14:25:00,64.66,64.66,64.58,64.64,30239.0,61.1215,61.1215,61.0459,61.1026,30239.0
2021-03-01 14:30:00,64.64,64.67,64.6,64.61,27666.0,61.1026,61.131,61.0648,61.0743,27666.0
2021-03-01 14:35:00,64.61,64.8,64.6,64.78,37529.0,61.0743,61.2539,61.0648,61.235,37529.0
2021-03-01 14:40:00,64.78,64.93,64.78,64.91,35975.0,61.235,61.3767,61.235,61.3578,35975.0
2021-03-01 14:45:00,64.92,64.93,64.77,64.84,44001.0,61.3673,61.3767,61.2255,61.2917,44001.0
2021-03-01 14:50:00,64.85,64.89,64.8,64.89,34554.0,61.3011,61.3389,61.2539,61.3389,34554.0
2021-03-01 14:55:00,64.88,64.89,64.69,64.73,41319.0,61.3295,61.3389,61.1499,61.1877,41319.0
2021-03-01 15:00:00,64.73,64.79,64.68,64.74,31570.0,61.1877,61.2444,61.1404,61.1971,31570.0
2021-03-01 15:05:00,64.73,64.83,64.7,64.81,33063.0,61.1877,61.2822,61.1593,61.2633,33063.0
2021-03-01 15:10:00,64.83,64.85,64.61,64.65,50382.0,61.2822,61.3011,61.0743,61.1121,50382.0
2021-03-01 15:15:00,64.64,64.65,64.54,64.59,50929.0,61.1026,61.1121,61.0081,61.0553,50929.0
2021-03-01 15:20:00,64.59,64.64,64.49,64.49,47434.0,61.0553,61.1026,60.9608,60.9608,47434.0
2021-03-01 15:25:00,64.48,64.59,64.46,64.58,61368.0,60.9514,61.0553,60.9325,61.0459,61368.0
2021-03-01 15:30:00,64.59,64.61,64.35,64.37,59329.0,61.0553,61.0743,60.8285,60.8474,59329.0
2021-03-01 15:35:00,64.37,64.39,64.24,64.31,63603.0,60.8474,60.8663,60.7245,60.7907,63603.0
2021-03-01 15:40:00,64.31,64.42,64.3,64.36,58397.0,60.7907,60.8947,60.7812,60.8379,58397.0
2021-03-01 15:45:00,64.36,64.41,64.12,64.12,71424.0,60.8379,60.8852,60.6111,60.6111,71424.0
2021-03-01 15:50:00,64.08,64.21,64.08,64.11,134151.0,60.5733,60.6961,60.5733,60.6016,134151.0
2021-03-01 15:55:00,64.12,64.16,64.02,64.08,250413.0,60.6111,60.6489,60.5165,60.5733,250413.0
2021-03-02 09:30:00,63.71,64.06,63.7,64.03,133689.0,60.2235,60.5544,60.2141,60.526,133689.0
2021-03-02 09:35:00,63.98,64.53,63.95,64.48,82574.0,60.4787,60.9986,60.4504,60.9514,82574.0
2021-03-02 09:40:00,64.49,64.49,64.24,64.39,78697.0,60.9608,60.9608,60.7245,60.8663,78697.0
2021-03-02 09:45:00,64.38,64.59,64.38,64.4,64115.0,60.8568,61.0553,60.8568,60.8757,64115.0
2021-03-02 09:50:00,64.38,64.42,64.18,64.4,19489.0,60.8568,60.8947,60.6678,60.8757,19489.0
2021-03-02 09:55:00,64.44,64.74,64.42,64.63,40670.0,60.9136,61.1971,60.8947,61.0932,40670.0
2021-03-02 10:00:00,64.63,64.7,64.53,64.56,79278.0,61.0932,61.1593,60.9986,61.027,79278.0
2021-03-02 10:05:00,64.53,64.76,64.46,64.76,31928.0,60.9986,61.216,60.9325,61.216,31928.0
2021-03-02 10:10:00,64.77,64.78,64.45,64.61,74766.0,61.2255,61.235,60.923,61.0743,74766.0
2021-03-02 10:15:00,64.6,64.7,64.59,64.62,56911.0,61.0648,61.1593,61.0553,61.0837,56911.0
2021-03-02 10:20:00,64.62,64.65,64.41,64.47,49762.0,61.0837,61.1121,60.8852,60.9419,49762.0
2021-03-02 10:25:00,64.48,64.51,64.1,64.17,34227.0,60.9514,60.9797,60.5922,60.6583,34227.0
2021-03-02 10:30:00,64.17,64.33,64.15,64.25,23815.0,60.6583,60.8096,60.6394,60.734,23815.0
2021-03-02 10:35:00,64.24,64.25,64.02,64.05,36342.0,60.7245,60.734,60.5165,60.5449,36342.0
2021-03-02 10:40:00,64.04,64.11,64.01,64.04,31522.0,60.5354,60.6016,60.5071,60.5354,31522.0
2021-03-02 10:45:00,64.02,64.22,64.0,64.2,35539.0,60.5165,60.7056,60.4976,60.6867,35539.0
2021-03-02 10:50:00,64.19,64.41,64.14,64.41,79623.0,60.6772,60.8852,60.63,60.8852,79623.0
2021-03-02 10:55:00,64.42,64.48,64.21,64.22,73421.0,60.8947,60.9514,60.6961,60.7056,73421.0
2021-03-02 11:00:00,64.21,64.26,63.92,64.14,35128.0,60.6961,60.7434,60.422,60.63,35128.0
2021-03-02 11:05:00,64.15,64.2,64.03,64.04,23093.0,60.6394,60.6867,60.526,60.5354,23093.0
2021-03-02 11:10:00,64.04,64.07,63.94,63.95,37604.0,60.5354,60.5638,60.4409,60.4504,37604.0
2021-03-02 11:15:00,63.97,63.97,63.81,63.86,49319.0,60.4693,60.4693,60.318,60.3653,49319.0
2021-03-02 11:20:00,63.85,63.86,63.64,63.67,53976.0,60.3558,60.3653,60.1573,60.1857,53976.0
2021-03-02 11:25:00,63.67,63.89,63.66,63.88,33097.0,60.1857,60.3937,60.1762,60.3842,33097.0
2021-03-02 11:30:00,63.88,63.89,63.54,63.62,46040.0,60.3842,60.3937,60.0628,60.1384,46040.0
2021-03-02 11:35:00,63.62,63.74,63.57,63.64,41413.0,60.1384,60.2519,60.0912,60.1573,41413.0
2021-03-02 11:40:00,63.63,63.63,63.45,63.61,45952.0,60.1479,60.1479,59.9777,60.129,45952.0
2021-03-02 11:45:00,63.61,63.67,63.53,63.63,43443.0,60.129,60.1857,60.0534,60.1479,43443.0
2021-03-02 11:50:00,63.62,63.64,63.52,63.56,42895.0,60.1384,60.1573,60.0439,60.0817,42895.0
2021-03-02 11:55:00,63.56,63.67,63.43,63.65,90402.0,60.0817,60.1857,59.9588,60.1668,90402.0
2021-03-02 12:00:00,63.64,63.67,63.53,63.67,34496.0,60.1573,60.1857,60.0534,60.1857,34496.0
2021-03-02 12:05:00,63.67,63.71,63.56,63.63,35082.0,60.1857,60.2235,60.0817,60.1479,35082.0
2021-03-02 12:10:00,63.63,63.77,63.6,63.72,29346.0,60.1479,60.2802,60.1195,60.233,29346.0
2021-03-02 12:15:00,63.72,63.79,63.72,63.77,44700.0,60.233,60.2991,60.233,60.2802,44700.0
2021-03-02 12:20:00,63.77,63.81,63.75,63.77,31960.0,60.2802,60.318,60.2613,60.2802,31960.0
2021-03-02 12:25:00,63.78,63.79,63.65,63.69,26113.0,60.2897,60.2991,60.1668,60.2046,26113.0
2021-03-02 12:30:00,63.68,63.69,63.61,63.66,22265.0,60.1951,60.2046,60.129,60.1762,22265.0
2021-03-02 12:35:00,63.65,63.75,63.63,63.72,34001.0,60.1668,60.2613,60.1479,60.233,34001.0
2021-03-02 12:40:00,63.73,63.77,63.68,63.77,31582.0,60.2424,60.2802,60.1951,60.2802,31582.0
2021-03-02 12:45:00,63.74,63.78,63.69,63.69,24621.0,60.2519,60.2897,60.2046,60.2046,24621.0
2021-03-02 12:50:00,63.68,63.69,63.61,63.65,24565.0,60.1951,60.2046,60.129,60.1668,24565.0
2021-03-02 12:55:00,63.65,63.71,63.59,63.7,161777.0,60.1668,60.2235,60.1101,60.2141,161777.0
2021-03-02 13:00:00,63.72,63.98,63.72,63.94,39660.0,60.233,60.4787,60.233,60.4409,39660.0
2021-03-02 13:05:00,63.94,64.08,63.92,64.06,45006.0,60.4409,60.5733,60.422,60.5544,45006.0
2021-03-02 13:10:00,64.07,64.18,64.05,64.14,23264.0,60.5638,60.6678,60.5449,60.63,23264.0
2021-03-02 13:15:00,64.15,64.17,64.06,64.09,32372.0,60.6394,60.6583,60.5544,60.5827,32372.0
2021-03-02 13:20:00,64.08,64.16,64.07,64.16,19287.0,60.5733,60.6489,60.5638,60.6489,19287.0
2021-03-02 13:25:00,64.16,64.23,64.1,64.22,32200.0,60.6489,60.715,60.5922,60.7056,32200.0
2021-03-02 13:30:00,64.21,64.32,64.19,64.29,31862.0,60.6961,60.8001,60.6772,60.7718,31862.0
2021-03-02 13:35:00,64.28,64.38,64.27,64.36,27049.0,60.7623,60.8568,60.7529,60.8379,27049.0
2021-03-02 13:40:00,64.37,64.4,64.19,64.26,52920.0,60.8474,60.8757,60.6772,60.7434,52920.0
2021-03-02 13:45:00,64.26,64.36,64.26,64.33,26517.0,60.7434,60.8379,60.7434,60.8096,26517.0
2021-03-02 13:50:00,64.34,64.4,64.21,64.27,72441.0,60.819,60.8757,60.6961,60.7529,72441.0
2021-03-02 13:55:00,64.27,64.28,64.13,64.2,37055.0,60.7529,60.7623,60.6205,60.6867,37055.0
2021-03-02 14:00:00,64.21,64.24,64.17,64.19,17443.0,60.6961,60.7245,60.6583,60.6772,17443.0
2021-03-02 14:05:00,64.18,64.18,64.06,64.07,25998.0,60.6678,60.6678,60.5544,60.5638,25998.0
2021-03-02 14:10:00,64.06,64.11,63.99,64.09,32157.0,60.5544,60.6016,60.4882,60.5827,32157.0
2021-03-02 14:15:00,64.09,64.09,63.93,63.97,27729.0,60.5827,60.5827,60.4315,60.4693,27729.0
2021-03-02 14:20:00,63.98,64.1,63.97,64.09,14212.0,60.4787,60.5922,60.4693,60.5827,14212.0
2021-03-02 14:25:00,64.08,64.09,64.01,64.03,13253.0,60.5733,60.5827,60.5071,60.526,13253.0
2021-03-02 14:30:00,64.03,64.11,63.99,64.08,18839.0,60.526,60.6016,60.4882,60.5733,18839.0
2021-03-02 14:35:00,64.09,64.13,64.05,64.12,26938.0,60.5827,60.6205,60.5449,60.6111,26938.0
2021-03-02 14:40:00,64.13,64.29,64.13,64.25,49488.0,60.6205,60.7718,60.6205,60.734,49488.0
2021-03-02 14:45:00,64.25,64.28,64.17,64.2,19514.0,60.734,60.7623,60.6583,60.6867,19514.0
2021-03-02 14:50:00,64.21,64.24,64.16,64.21,32904.0,60.6961,60.7245,60.6489,60.6961,32904.0
2021-03-02 14:55:00,64.21,64.25,64.17,64.22,20475.0,60.6961,60.734,60.6583,60.7056,20475.0
2021-03-02 15:00:00,64.22,64.22,64.11,64.14,17233.0,60.7056,60.7056,60.6016,60.63,17233.0
2021-03-02 15:05:00,64.14,64.2,64.14,64.16,19250.0,60.63,60.6867,60.63,60.6489,19250.0
2021-03-02 15:10:00,64.16,64.19,64.11,64.11,24458.0,60.6489,60.6772,60.6016,60.6016,24458.0
2021-03-02 15:15:00,64.12,64.12,64.02,64.02,27121.0,60.6111,60.6111,60.5165,60.5165,27121.0
2021-03-02 15:20:00,64.02,64.08,63.98,64.07,30967.0,60.5165,60.5733,60.4787,60.5638,30967.0
2021-03-02 15:25:00,64.09,64.15,64.01,64.01,26124.0,60.5827,60.6394,60.5071,60.5071,26124.0
2021-03-02 15:30:00,63.99,64.04,63.96,63.97,28484.0,60.4882,60.5354,60.4598,60.4693,28484.0
2021-03-02 15:35:00,63.96,64.06,63.94,64.04,46386.0,60.4598,60.5544,60.4409,60.5354,46386.0
2021-03-02 15:40:00,64.03,64.08,63.99,64.05,38553.0,60.526,60.5733,60.4882,60.5449,38553.0
2021-03-02 15:45:00,64.06,64.13,64.03,64.06,88252.0,60.5544,60.6205,60.526,60.5544,88252.0
2021-03-02 15:50:00,64.08,64.13,64.0,64.03,99373.0,60.5733,60.6205,60.4976,60.526,99373.0
2021-03-02 15:55:00,64.02,64.04,63.79,63.8,358140.0,60.5165,60.5354,60.2991,60.3086,358140.0
2021-03-03 09:30:00,64.26,64.32,63.91,64.21,140972.0,60.7434,60.8001,60.4126,60.6961,140972.0
2021-03-03 09:35:00,64.23,64.44,64.1,64.34,81079.0,60.715,60.9136,60.5922,60.819,81079.0
2021-03-03 09:40:00,64.35,64.58,64.27,64.51,136542.0,60.8285,61.0459,60.7529,60.9797,136542.0
2021-03-03 09:45:00,64.47,64.9,64.45,64.9,112352.0,60.9419,61.3484,60.923,61.3484,112352.0
2021-03-03 09:50:00,64.89,65.03,64.85,64.9,69763.0,61.3389,61.4713,61.3011,61.3484,69763.0
2021-03-03 09:55:00,64.92,64.95,64.48,64.51,30191.0,61.3673,61.3956,60.9514,60.9797,30191.0
2021-03-03 10:00:00,64.48,64.63,64.41,64.48,37779.0,60.9514,61.0932,60.8852,60.9514,37779.0
2021-03-03 10:05:00,64.48,64.75,64.32,64.72,44998.0,60.9514,61.2066,60.8001,61.1782,44998.0
2021-03-03 10:10:00,64.73,64.73,64.46,64.56,69085.0,61.1877,61.1877,60.9325,61.027,69085.0
2021-03-03 10:15:00,64.56,64.67,64.48,64.64,61960.0,61.027,61.131,60.9514,61.1026,61960.0
2021-03-03 10:20:00,64.66,64.86,64.59,64.83,71758.0,61.1215,61.3106,61.0553,61.2822,71758.0
2021-03-03 10:25:00,64.81,64.87,64.59,64.79,43285.0,61.2633,61.32,61.0553,61.2444,43285.0
2021-03-03 10:30:00,64.76,65.22,64.75,65.2,115282.0,61.216,61.6509,61.2066,61.632,115282.0
2021-03-03 10:35:00,65.2,65.3,65.15,65.28,62319.0,61.632,61.7265,61.5847,61.7076,62319.0
2021-03-03 10:40:00,65.28,65.41,65.22,65.31,79253.0,61.7076,61.8305,61.6509,61.7359,79253.0
2021-03-03 10:45:00,65.3,65.63,65.27,65.63,77627.0,61.7265,62.0384,61.6981,62.0384,77627.0
2021-03-03 10:50:00,65.63,65.63,65.37,65.48,51966.0,62.0384,62.0384,61.7927,61.8966,51966.0
2021-03-03 10:55:00,65.47,65.58,65.35,65.55,57252.0,61.8872,61.9912,61.7738,61.9628,57252.0
2021-03-03 11:00:00,65.54,65.79,65.48,65.77,81854.0,61.9534,62.1897,61.8966,62.1708,81854.0
2021-03-03 11:05:00,65.78,65.93,65.74,65.77,102822.0,62.1802,62.322,62.1424,62.1708,102822.0
2021-03-03 11:10:00,65.76,65.86,65.68,65.76,72052.0,62.1613,62.2558,62.0857,62.1613,72052.0
2021-03-03 11:15:00,65.77,65.91,65.6,65.89,204126.0,62.1708,62.3031,62.0101,62.2842,204126.0
2021-03-03 11:20:00,65.88,65.93,65.74,65.87,82940.0,62.2748,62.322,62.1424,62.2653,82940.0
2021-03-03 11:25:00,65.87,65.96,65.82,65.92,59017.0,62.2653,62.3504,62.218,62.3126,59017.0
2021-03-03 11:30:00,65.92,65.95,65.86,65.93,55915.0,62.3126,62.3409,62.2558,62.322,55915.0
2021-03-03 11:35:00,65.93,65.93,65.79,65.89,64668.0,62.322,62.322,62.1897,62.2842,64668.0
2021-03-03 11:40:00,65.88,65.91,65.62,65.67,236197.0,62.2748,62.3031,62.029,62.0762,236197.0
2021-03-03 11:45:00,65.68,65.69,65.49,65.53,115539.0,62.0857,62.0952,61.9061,61.9439,115539.0
2021-03-03 11:50:00,65.52,65.78,65.52,65.78,107212.0,61.9345,62.1802,61.9345,62.1802,107212.0
2021-03-03 11:55:00,65.77,65.97,65.76,65.9,91074.0,62.1708,62.3598,62.1613,62.2937,91074.0
2021-03-03 12:00:00,65.91,65.91,65.82,65.91,57384.0,62.3031,62.3031,62.218,62.3031,57384.0
2021-03-03 12:05:00,65.91,65.93,65.85,65.87,44094.0,62.3031,62.322,62.2464,62.2653,44094.0
2021-03-03 12:10:00,65.86,65.9,65.79,65.88,42714.0,62.2558,62.2937,62.1897,62.2748,42714.0
2021-03-03 12:15:00,65.87,65.88,65.71,65.72,59846.0,62.2653,62.2748,62.1141,62.1235,59846.0
2021-03-03 12:20:00,65.72,65.74,65.51,65.58,44582.0,62.1235,62.1424,61.925,61.9912,44582.0
2021-03-03 12:25:00,65.58,65.75,65.54,65.68,74049.0,61.9912,62.1519,61.9534,62.0857,74049.0
2021-03-03 12:30:00,65.67,65.73,65.61,65.68,45676.0,62.0762,62.133,62.0195,62.0857,45676.0
2021-03-03 12:35:00,65.68,65.81,65.64,65.77,48020.0,62.0857,62.2086,62.0479,62.1708,48020.0
2021-03-03 12:40:00,65.76,65.91,65.73,65.87,64579.0,62.1613,62.3031,62.133,62.2653,64579.0
2021-03-03 12:45:00,65.86,66.08,65.83,66.07,88644.0,62.2558,62.4638,62.2275,62.4544,88644.0
2021-03-03 12:50:00,66.08,66.2,66.04,66.16,50990.0,62.4638,62.5772,62.426,62.5394,50990.0
2021-03-03 12:55:00,66.18,66.22,66.09,66.16,65606.0,62.5583,62.5961,62.4733,62.5394,65606.0
2021-03-03 13:00:00,66.16,66.23,66.13,66.13,77637.0,62.5394,62.6056,62.5111,62.5111,77637.0
2021-03-03 13:05:00,66.13,66.13,65.97,65.97,59592.0,62.5111,62.5111,62.3598,62.3598,59592.0
2021-03-03 13:10:00,65.97,66.05,65.94,66.0,35371.0,62.3598,62.4355,62.3315,62.3882,35371.0
2021-03-03 13:15:00,66.0,66.22,65.95,66.16,262109.0,62.3882,62.5961,62.3409,62.5394,262109.0
2021-03-03 13:20:00,66.16,66.18,66.01,66.08,121858.0,62.5394,62.5583,62.3976,62.4638,121858.0
2021-03-03 13:25:00,66.09,66.09,65.94,65.95,73652.0,62.4733,62.4733,62.3315,62.3409,73652.0
2021-03-03 13:30:00,65.95,65.96,65.83,65.83,245449.0,62.3409,62.3504,62.2275,62.2275,245449.0
2021-03-03 13:35:00,65.83,65.91,65.71,65.87,59492.0,62.2275,62.3031,62.1141,62.2653,59492.0
2021-03-03 13:40:00,65.86,65.87,65.76,65.87,76561.0,62.2558,62.2653,62.1613,62.2653,76561.0
2021-03-03 13:45:00,65.88,65.9,65.62,65.64,88638.0,62.2748,62.2937,62.029,62.0479,88638.0
2021-03-03 13:50:00,65.63,65.63,65.4,65.41,66968.0,62.0384,62.0384,61.821,61.8305,66968.0
2021-03-03 13:55:00,65.39,65.57,65.39,65.56,57230.0,61.8116,61.9817,61.8116,61.9723,57230.0
2021-03-03 14:00:00,65.58,65.65,65.41,65.43,69891.0,61.9912,62.0573,61.8305,61.8494,69891.0
2021-03-03 14:05:00,65.44,65.45,65.23,65.3,41845.0,61.8588,61.8683,61.6603,61.7265,41845.0
2021-03-03 14:10:00,65.33,65.53,65.3,65.51,41357.0,61.7549,61.9439,61.7265,61.925,41357.0
2021-03-03 14:15:00,65.5,65.51,65.39,65.48,27603.0,61.9155,61.925,61.8116,61.8966,27603.0
2021-03-03 14:20:00,65.47,65.51,65.34,65.45,39997.0,61.8872,61.925,61.7643,61.8683,39997.0
2021-03-03 14:25:00,65.46,65.49,65.36,65.41,46560.0,61.8777,61.9061,61.7832,61.8305,46560.0
2021-03-03 14:30:00,65.42,65.44,65.23,65.23,32655.0,61.8399,61.8588,61.6603,61.6603,32655.0
2021-03-03 14:35:00,65.23,65.46,65.23,65.44,46559.0,61.6603,61.8777,61.6603,61.8588,46559.0
2021-03-03 14:40:00,65.44,65.5,65.42,65.46,42727.0,61.8588,61.9155,61.8399,61.8777,42727.0
2021-03-03 14:45:00,65.46,65.46,65.25,65.28,26491.0,61.8777,61.8777,61.6792,61.7076,26491.0
2021-03-03 14:50:00,65.3,65.43,65.3,65.39,30378.0,61.7265,61.8494,61.7265,61.8116,30378.0
2021-03-03 14:55:00,65.39,65.42,65.33,65.37,34396.0,61.8116,61.8399,61.7549,61.7927,34396.0
2021-03-03 15:00:00,65.37,65.49,65.34,65.46,45992.0,61.7927,61.9061,61.7643,61.8777,45992.0
2021-03-03 15:05:00,65.47,65.55,65.42,65.52,44055.0,61.8872,61.9628,61.8399,61.9345,44055.0
2021-03-03 15:10:00,65.53,65.63,65.49,65.57,76990.0,61.9439,62.0384,61.9061,61.9817,76990.0
2021-03-03 15:15:00,65.57,65.76,65.5,65.7,93308.0,61.9817,62.1613,61.9155,62.1046,93308.0
2021-03-03 15:20:00,65.69,65.7,65.46,65.56,79287.0,62.0952,62.1046,61.8777,61.9723,79287.0
2021-03-03 15:25:00,65.58,65.59,65.4,65.47,44326.0,61.9912,62.0006,61.821,61.8872,44326.0
2021-03-03 15:30:00,65.47,65.48,65.35,65.36,48135.0,61.8872,61.8966,61.7738,61.7832,48135.0
2021-03-03 15:35:00,65.35,65.4,65.3,65.33,53207.0,61.7738,61.821,61.7265,61.7549,53207.0
2021-03-03 15:40:00,65.33,65.4,65.31,65.35,46668.0,61.7549,61.821,61.7359,61.7738,46668.0
2021-03-03 15:45:00,65.36,65.58,65.36,65.5,242527.0,61.7832,61.9912,61.7832,61.9155,242527.0
2021-03-03 15:50:00,65.5,65.5,65.17,65.2,176420.0,61.9155,61.9155,61.6036,61.632,176420.0
2021-03-03 15:55:00,65.2,65.29,64.91,64.96,453055.0,61.632,61.717,61.3578,61.4051,453055.0
2021-03-04 09:30:00,64.82,65.08,64.58,65.01,235752.0,61.2728,61.5185,61.0459,61.4524,235752.0
2021-03-04 09:35:00,65.02,65.17,64.88,64.97,123391.0,61.4618,61.6036,61.3295,61.4146,123391.0
2021-03-04 09:40:00,64.95,64.97,64.27,64.53,129898.0,61.3956,61.4146,60.7529,60.9986,129898.0
2021-03-04 09:45:00,64.53,64.65,64.44,64.44,165388.0,60.9986,61.1121,60.9136,60.9136,165388.0
2021-03-04 09:50:00,64.44,64.55,64.16,64.54,194363.0,60.9136,61.0175,60.6489,61.0081,194363.0
2021-03-04 09:55:00,64.54,64.61,64.34,64.36,220234.0,61.0081,61.0743,60.819,60.8379,220234.0
2021-03-04 10:00:00,64.4,64.4,64.09,64.1,90210.0,60.8757,60.8757,60.5827,60.5922,90210.0
2021-03-04 10:05:00,64.1,64.27,63.91,63.91,208503.0,60.5922,60.7529,60.4126,60.4126,208503.0
2021-03-04 10:10:00,63.92,63.96,63.61,63.8,147741.0,60.422,60.4598,60.129,60.3086,147741.0
2021-03-04 10:15:00,63.79,63.94,63.62,63.79,316675.0,60.2991,60.4409,60.1384,60.2991,316675.0
2021-03-04 10:20:00,63.79,64.08,63.7,64.04,196842.0,60.2991,60.5733,60.2141,60.5354,196842.0
2021-03-04 10:25:00,64.05,64.08,63.88,64.0,101139.0,60.5449,60.5733,60.3842,60.4976,101139.0
2021-03-04 10:30:00,64.01,64.03,63.7,63.75,74763.0,60.5071,60.526,60.2141,60.2613,74763.0
2021-03-04 10:35:00,63.76,63.9,63.71,63.87,191686.0,60.2708,60.4031,60.2235,60.3747,191686.0
2021-03-04 10:40:00,63.88,63.89,63.61,63.62,290179.0,60.3842,60.3937,60.129,60.1384,290179.0
2021-03-04 10:45:00,63.62,63.72,63.34,63.36,101146.0,60.1384,60.233,59.8738,59.8927,101146.0
2021-03-04 10:50:00,63.37,63.55,63.1,63.18,127332.0,59.9021,60.0723,59.6469,59.7225,127332.0
2021-03-04 10:55:00,63.18,63.47,63.03,63.29,267340.0,59.7225,59.9966,59.5807,59.8265,267340.0
2021-03-04 11:00:00,63.27,63.64,63.21,63.62,43071.0,59.8076,60.1573,59.7509,60.1384,43071.0
2021-03-04 11:05:00,63.62,63.63,63.39,63.62,74841.0,60.1384,60.1479,59.921,60.1384,74841.0
2021-03-04 11:10:00,63.64,63.78,63.59,63.75,341357.0,60.1573,60.2897,60.1101,60.2613,341357.0
2021-03-04 11:15:00,63.73,63.97,63.73,63.9,43857.0,60.2424,60.4693,60.2424,60.4031,43857.0
2021-03-04 11:20:00,63.91,64.04,63.88,63.92,37995.0,60.4126,60.5354,60.3842,60.422,37995.0
2021-03-04 11:25:00,63.92,63.93,63.71,63.89,35775.0,60.422,60.4315,60.2235,60.3937,35775.0
2021-03-04 11:30:00,63.89,64.06,63.88,63.9,35679.0,60.3937,60.5544,60.3842,60.4031,35679.0
2021-03-04 11:35:00,63.92,64.08,63.91,63.98,28980.0,60.422,60.5733,60.4126,60.4787,28980.0
2021-03-04 11:40:00,63.98,64.09,63.96,64.04,54815.0,60.4787,60.5827,60.4598,60.5354,54815.0
2021-03-04 11:45:00,64.04,64.3,64.04,64.28,36652.0,60.5354,60.7812,60.5354,60.7623,36652.0
2021-03-04 11:50:00,64.28,64.39,64.21,64.39,22053.0,60.7623,60.8663,60.6961,60.8663,22053.0
2021-03-04 11:55:00,64.37,64.43,64.26,64.43,29931.0,60.8474,60.9041,60.7434,60.9041,29931.0
2021-03-04 12:00:00,64.43,64.54,64.38,64.53,36013.0,60.9041,61.0081,60.8568,60.9986,36013.0
2021-03-04 12:05:00,64.52,64.7,64.46,64.68,71623.0,60.9892,61.1593,60.9325,61.1404,71623.0
2021-03-04 12:10:00,64.73,64.76,64.48,64.68,101863.0,61.1877,61.216,60.9514,61.1404,101863.0
2021-03-04 12:15:00,64.67,64.99,64.66,64.83,67909.0,61.131,61.4335,61.1215,61.2822,67909.0
2021-03-04 12:20:00,64.85,64.94,64.68,64.76,61907.0,61.3011,61.3862,61.1404,61.216,61907.0
2021-03-04 12:25:00,64.74,64.92,64.6,64.91,95764.0,61.1971,61.3673,61.0648,61.3578,95764.0
2021-03-04 12:30:00,64.88,64.94,64.62,64.93,55553.0,61.3295,61.3862,61.0837,61.3767,55553.0
2021-03-04 12:35:00,64.95,65.0,64.66,64.9,86206.0,61.3956,61.4429,61.1215,61.3484,86206.0
2021-03-04 12:40:00,64.9,65.05,64.87,64.95,43063.0,61.3484,61.4902,61.32,61.3956,43063.0
2021-03-04 12:45:00,64.94,64.98,64.7,64.76,54803.0,61.3862,61.424,61.1593,61.216,54803.0
2021-03-04 12:50:00,64.72,64.75,64.56,64.64,57728.0,61.1782,61.2066,61.027,61.1026,57728.0
2021-03-04 12:55:00,64.64,64.67,64.37,64.5,53348.0,61.1026,61.131,60.8474,60.9703,53348.0
2021-03-04 13:00:00,64.52,64.6,64.39,64.51,51391.0,60.9892,61.0648,60.8663,60.9797,51391.0
2021-03-04 13:05:00,64.5,64.54,64.29,64.38,42540.0,60.9703,61.0081,60.7718,60.8568,42540.0
2021-03-04 13:10:00,64.4,64.45,64.08,64.22,67811.0,60.8757,60.923,60.5733,60.7056,67811.0
2021-03-04 13:15:00,64.2,64.47,64.19,64.38,80232.0,60.6867,60.9419,60.6772,60.8568,80232.0
2021-03-04 13:20:00,64.34,64.42,64.03,64.19,96148.0,60.819,60.8947,60.526,60.6772,96148.0
2021-03-04 13:25:00,64.17,64.22,63.98,64.22,37781.0,60.6583,60.7056,60.4787,60.7056,37781.0
2021-03-04 13:30:00,64.21,64.21,63.88,63.93,38911.0,60.6961,60.6961,60.3842,60.4315,38911.0
2021-03-04 13:35:00,63.95,64.24,63.95,64.16,35226.0,60.4504,60.7245,60.4504,60.6489,35226.0
2021-03-04 13:40:00,64.12,64.24,63.87,63.98,68984.0,60.6111,60.7245,60.3747,60.4787,68984.0
2021-03-04 13:45:00,64.0,64.18,63.82,63.82,150431.0,60.4976,60.6678,60.3275,60.3275,150431.0
2021-03-04 13:50:00,63.82,63.84,63.43,63.59,56851.0,60.3275,60.3464,59.9588,60.1101,56851.0
2021-03-04 13:55:00,63.58,63.8,63.48,63.61,175747.0,60.1006,60.3086,60.0061,60.129,175747.0
2021-03-04 14:00:00,63.6,63.75,63.5,63.6,110960.0,60.1195,60.2613,60.025,60.1195,110960.0
2021-03-04 14:05:00,63.59,64.11,63.54,64.09,161278.0,60.1101,60.6016,60.0628,60.5827,161278.0
2021-03-04 14:10:00,64.11,64.11,63.81,63.89,134057.0,60.6016,60.6016,60.318,60.3937,134057.0
2021-03-04 14:15:00,63.89,64.08,63.82,64.0,237822.0,60.3937,60.5733,60.3275,60.4976,237822.0
2021-03-04 14:20:00,64.01,64.14,63.9,64.11,87361.0,60.5071,60.63,60.4031,60.6016,87361.0
2021-03-04 14:25:00,64.11,64.27,64.0,64.14,99455.0,60.6016,60.7529,60.4976,60.63,99455.0
2021-03-04 14:30:00,64.13,64.14,63.93,63.94,92667.0,60.6205,60.63,60.4315,60.4409,92667.0
2021-03-04 14:35:00,63.95,64.03,63.81,63.99,49498.0,60.4504,60.526,60.318,60.4882,49498.0
2021-03-04 14:40:00,64.02,64.38,63.95,64.38,62534.0,60.5165,60.8568,60.4504,60.8568,62534.0
2021-03-04 14:45:00,64.36,64.64,64.32,64.59,71936.0,60.8379,61.1026,60.8001,61.0553,71936.0
2021-03-04 14:50:00,64.59,64.74,64.53,64.73,94263.0,61.0553,61.1971,60.9986,61.1877,94263.0
2021-03-04 14:55:00,64.73,64.77,64.63,64.7,40225.0,61.1877,61.2255,61.0932,61.1593,40225.0
2021-03-04 15:00:00,64.69,64.74,64.58,64.62,61586.0,61.1499,61.1971,61.0459,61.0837,61586.0
2021-03-04 15:05:00,64.61,64.73,64.37,64.39,45331.0,61.0743,61.1877,60.8474,60.8663,45331.0
2021-03-04 15:10:00,64.37,64.43,64.23,64.31,52505.0,60.8474,60.9041,60.715,60.7907,52505.0
2021-03-04 15:15:00,64.29,64.38,64.21,64.33,84306.0,60.7718,60.8568,60.6961,60.8096,84306.0
2021-03-04 15:20:00,64.32,64.39,64.19,64.34,71441.0,60.8001,60.8663,60.6772,60.819,71441.0
2021-03-04 15:25:00,64.34,64.54,64.3,64.5,46285.0,60.819,61.0081,60.7812,60.9703,46285.0
2021-03-04 15:30:00,64.5,64.8,64.43,64.77,87260.0,60.9703,61.2539,60.9041,61.2255,87260.0
2021-03-04 15:35:00,64.75,64.81,64.64,64.75,87190.0,61.2066,61.2633,61.1026,61.2066,87190.0
2021-03-04 15:40:00,64.74,64.91,64.73,64.85,119880.0,61.1971,61.3578,61.1877,61.3011,119880.0
2021-03-04 15:45:00,64.86,64.92,64.72,64.85,136337.0,61.3106,61.3673,61.1782,61.3011,136337.0
2021-03-04 15:50:00,64.81,65.08,64.81,64.87,235327.0,61.2633,61.5185,61.2633,61.32,235327.0
2021-03-04 15:55:00,64.86,64.96,64.74,64.76,559891.0,61.3106,61.4051,61.1971,61.216,559891.0
2021-03-05 09:30:00,66.1,66.61,65.61,66.44,452522.0,62.4827,62.9648,62.0195,62.8041,452522.0
2021-03-05 09:35:00,66.42,66.45,65.7,65.79,153369.0,62.7852,62.8136,62.1046,62.1897,153369.0
2021-03-05 09:40:00,65.78,65.92,65.59,65.86,128351.0,62.1802,62.3126,62.0006,62.2558,128351.0
2021-03-05 09:45:00,65.88,66.11,65.73,66.03,198712.0,62.2748,62.4922,62.133,62.4165,198712.0
2021-03-05 09:50:00,66.02,66.15,65.67,65.75,301660.0,62.4071,62.53,62.0762,62.1519,301660.0
2021-03-05 09:55:00,65.76,65.95,65.52,65.86,268884.0,62.1613,62.3409,61.9345,62.2558,268884.0
2021-03-05 10:00:00,65.85,66.08,65.66,65.99,129989.0,62.2464,62.4638,62.0668,62.3787,129989.0
2021-03-05 10:05:00,66.02,66.32,65.97,66.19,117068.0,62.4071,62.6907,62.3598,62.5678,117068.0
2021-03-05 10:10:00,66.17,66.29,65.31,65.43,125766.0,62.5489,62.6623,61.7359,61.8494,125766.0
2021-03-05 10:15:00,65.47,65.48,65.18,65.46,90823.0,61.8872,61.8966,61.6131,61.8777,90823.0
2021-03-05 10:20:00,65.45,65.54,65.03,65.08,149245.0,61.8683,61.9534,61.4713,61.5185,149245.0
2021-03-05 10:25:00,65.1,65.36,64.9,64.97,186397.0,61.5374,61.7832,61.3484,61.4146,186397.0
2021-03-05 10:30:00,64.94,65.1,64.79,64.88,97653.0,61.3862,61.5374,61.2444,61.3295,97653.0
2021-03-05 10:35:00,64.92,65.15,64.81,64.92,62119.0,61.3673,61.5847,61.2633,61.3673,62119.0
2021-03-05 10:40:00,64.91,65.03,64.7,64.7,184717.0,61.3578,61.4713,61.1593,61.1593,184717.0
2021-03-05 10:45:00,64.71,64.84,64.61,64.63,106597.0,61.1688,61.2917,61.0743,61.0932,106597.0
2021-03-05 10:50:00,64.63,64.79,64.42,64.51,176024.0,61.0932,61.2444,60.8947,60.9797,176024.0
2021-03-05 10:55:00,64.51,64.51,64.17,64.19,93155.0,60.9797,60.9797,60.6583,60.6772,93155.0
2021-03-05 11:00:00,64.19,64.24,63.98,64.11,73404.0,60.6772,60.7245,60.4787,60.6016,73404.0
2021-03-05 11:05:00,64.09,64.19,63.89,63.9,62121.0,60.5827,60.6772,60.3937,60.4031,62121.0
2021-03-05 11:10:00,63.89,64.7,63.66,63.68,126031.0,60.3937,61.1593,60.1762,60.1951,126031.0
2021-03-05 11:15:00,63.7,63.87,63.6,63.82,60260.0,60.2141,60.3747,60.1195,60.3275,60260.0
2021-03-05 11:20:00,63.8,63.9,63.6,63.61,45091.0,60.3086,60.4031,60.1195,60.129,45091.0
2021-03-05 11:25:00,63.59,63.6,63.04,63.05,98681.0,60.1101,60.1195,59.5902,59.5996,98681.0
2021-03-05 11:30:00,63.05,63.67,63.05,63.6,72689.0,59.5996,60.1857,59.5996,60.1195,72689.0
2021-03-05 11:35:00,63.6,63.88,63.55,63.81,31404.0,60.1195,60.3842,60.0723,60.318,31404.0
2021-03-05 11:40:00,63.79,63.93,63.64,63.92,59032.0,60.2991,60.4315,60.1573,60.422,59032.0
2021-03-05 11:45:00,63.93,63.98,63.76,63.79,43112.0,60.4315,60.4787,60.2708,60.2991,43112.0
2021-03-05 11:50:00,63.76,63.87,63.68,63.69,41859.0,60.2708,60.3747,60.1951,60.2046,41859.0
2021-03-05 11:55:00,63.69,64.16,63.63,64.13,141376.0,60.2046,60.6489,60.1479,60.6205,141376.0
2021-03-05 12:00:00,64.15,64.16,63.95,63.95,125821.0,60.6394,60.6489,60.4504,60.4504,125821.0
2021-03-05 12:05:00,63.92,64.08,63.9,63.94,124092.0,60.422,60.5733,60.4031,60.4409,124092.0
2021-03-05 12:10:00,63.92,64.06,63.87,64.04,42338.0,60.422,60.5544,60.3747,60.5354,42338.0
2021-03-05 12:15:00,64.06,64.15,64.01,64.09,18637.0,60.5544,60.6394,60.5071,60.5827,18637.0
2021-03-05 12:20:00,64.09,64.33,64.0,64.33,178392.0,60.5827,60.8096,60.4976,60.8096,178392.0
2021-03-05 12:25:00,64.33,64.37,64.17,64.19,116700.0,60.8096,60.8474,60.6583,60.6772,116700.0
2021-03-05 12:30:00,64.18,64.23,64.13,64.13,41531.0,60.6678,60.715,60.6205,60.6205,41531.0
2021-03-05 12:35:00,64.12,64.12,63.98,64.06,52472.0,60.6111,60.6111,60.4787,60.5544,52472.0
2021-03-05 12:40:00,64.07,64.19,64.03,64.19,45364.0,60.5638,60.6772,60.526,60.6772,45364.0
2021-03-05 12:45:00,64.17,64.28,64.1,64.1,67730.0,60.6583,60.7623,60.5922,60.5922,67730.0
2021-03-05 12:50:00,64.13,64.13,63.95,63.95,83031.0,60.6205,60.6205,60.4504,60.4504,83031.0
2021-03-05 12:55:00,63.95,64.06,63.83,63.89,47813.0,60.4504,60.5544,60.3369,60.3937,47813.0
2021-03-05 13:00:00,63.89,64.0,63.75,63.86,35313.0,60.3937,60.4976,60.2613,60.3653,35313.0
2021-03-05 13:05:00,63.87,64.14,63.85,64.08,46511.0,60.3747,60.63,60.3558,60.5733,46511.0
2021-03-05 13:10:00,64.04,64.06,63.9,64.02,37422.0,60.5354,60.5544,60.4031,60.5165,37422.0
2021-03-05 13:15:00,64.0,64.16,63.99,64.14,40496.0,60.4976,60.6489,60.4882,60.63,40496.0
2021-03-05 13:20:00,64.15,64.4,64.13,64.4,49720.0,60.6394,60.8757,60.6205,60.8757,49720.0
2021-03-05 13:25:00,64.36,64.38,64.23,64.34,45143.0,60.8379,60.8568,60.715,60.819,45143.0
2021-03-05 13:30:00,64.37,64.39,64.16,64.3,60821.0,60.8474,60.8663,60.6489,60.7812,60821.0
2021-03-05 13:35:00,64.31,64.38,64.24,64.32,57809.0,60.7907,60.8568,60.7245,60.8001,57809.0
2021-03-05 13:40:00,64.32,64.48,64.32,64.33,58100.0,60.8001,60.9514,60.8001,60.8096,58100.0
2021-03-05 13:45:00,64.34,64.52,64.31,64.47,68051.0,60.819,60.9892,60.7907,60.9419,68051.0
2021-03-05 13:50:00,64.45,64.52,64.26,64.28,137072.0,60.923,60.9892,60.7434,60.7623,137072.0
2021-03-05 13:55:00,64.27,64.39,64.23,64.39,57932.0,60.7529,60.8663,60.715,60.8663,57932.0
2021-03-05 14:00:00,64.4,64.45,64.26,64.34,23611.0,60.8757,60.923,60.7434,60.819,23611.0
2021-03-05 14:05:00,64.34,64.37,64.19,64.23,21867.0,60.819,60.8474,60.6772,60.715,21867.0
2021-03-05 14:10:00,64.22,64.33,64.21,64.33,29980.0,60.7056,60.8096,60.6961,60.8096,29980.0
2021-03-05 14:15:00,64.35,64.42,64.25,64.28,68448.0,60.8285,60.8947,60.734,60.7623,68448.0
2021-03-05 14:20:00,64.3,64.43,64.28,64.43,27810.0,60.7812,60.9041,60.7623,60.9041,27810.0
2021-03-05 14:25:00,64.41,64.57,64.4,64.55,37610.0,60.8852,61.0364,60.8757,61.0175,37610.0
2021-03-05 14:30:00,64.54,64.72,64.54,64.61,55808.0,61.0081,61.1782,61.0081,61.0743,55808.0
2021-03-05 14:35:00,64.61,64.66,64.51,64.54,50127.0,61.0743,61.1215,60.9797,61.0081,50127.0
2021-03-05 14:40:00,64.57,64.62,64.41,64.45,50554.0,61.0364,61.0837,60.8852,60.923,50554.0
2021-03-05 14:45:00,64.45,64.55,64.39,64.5,39934.0,60.923,61.0175,60.8663,60.9703,39934.0
2021-03-05 14:50:00,64.52,64.59,64.39,64.58,29645.0,60.9892,61.0553,60.8663,61.0459,29645.0
2021-03-05 14:55:00,64.57,64.59,64.36,64.38,70117.0,61.0364,61.0553,60.8379,60.8568,70117.0
2021-03-05 15:00:00,64.37,64.48,64.36,64.45,52450.0,60.8474,60.9514,60.8379,60.923,52450.0
2021-03-05 15:05:00,64.45,64.51,64.31,64.36,51035.0,60.923,60.9797,60.7907,60.8379,51035.0
2021-03-05 15:10:00,64.35,64.59,64.34,64.59,34766.0,60.8285,61.0553,60.819,61.0553,34766.0
2021-03-05 15:15:00,64.59,64.66,64.5,64.58,31021.0,61.0553,61.1215,60.9703,61.0459,31021.0
2021-03-05 15:20:00,64.57,64.69,64.56,64.67,32370.0,61.0364,61.1499,61.027,61.131,32370.0
2021-03-05 15:25:00,64.67,64.72,64.57,64.6,37836.0,61.131,61.1782,61.0364,61.0648,37836.0
2021-03-05 15:30:00,64.6,64.69,64.57,64.65,61464.0,61.0648,61.1499,61.0364,61.1121,61464.0
2021-03-05 15:35:00,64.65,64.79,64.65,64.79,62849.0,61.1121,61.2444,61.1121,61.2444,62849.0
2021-03-05 15:40:00,64.79,64.9,64.73,64.87,64020.0,61.2444,61.3484,61.1877,61.32,64020.0
2021-03-05 15:45:00,64.88,64.89,64.73,64.81,115230.0,61.3295,61.3389,61.1877,61.2633,115230.0
2021-03-05 15:50:00,64.82,65.13,64.82,64.98,153513.0,61.2728,61.5658,61.2728,61.424,153513.0
2021-03-05 15:55:00,64.99,65.04,64.77,65.04,628440.0,61.4335,61.4807,61.2255,61.4807,628440.0
2021-03-08 09:30:00,65.32,65.39,64.83,65.12,267678.0,61.7454,61.8116,61.2822,61.5563,267678.0
2021-03-08 09:35:00,65.11,65.47,64.85,65.2,137380.0,61.5469,61.8872,61.3011,61.632,137380.0
2021-03-08 09:40:00,65.15,65.63,65.13,65.53,158300.0,61.5847,62.0384,61.5658,61.9439,158300.0
2021-03-08 09:45:00,65.53,65.56,65.04,65.23,105337.0,61.9439,61.9723,61.4807,61.6603,105337.0
2021-03-08 09:50:00,65.26,65.53,65.23,65.37,57601.0,61.6887,61.9439,61.6603,61.7927,57601.0
2021-03-08 09:55:00,65.36,65.61,64.9,64.95,52429.0,61.7832,62.0195,61.3484,61.3956,52429.0
2021-03-08 10:00:00,64.97,65.14,64.84,64.91,55014.0,61.4146,61.5752,61.2917,61.3578,55014.0
2021-03-08 10:05:00,64.9,65.06,64.89,65.03,28655.0,61.3484,61.4996,61.3389,61.4713,28655.0
2021-03-08 10:10:00,65.03,65.08,64.8,65.0,28317.0,61.4713,61.5185,61.2539,61.4429,28317.0
2021-03-08 10:15:00,65.01,65.16,64.94,64.96,36486.0,61.4524,61.5942,61.3862,61.4051,36486.0
2021-03-08 10:20:00,64.96,65.11,64.89,64.95,40267.0,61.4051,61.5469,61.3389,61.3956,40267.0
2021-03-08 10:25:00,64.96,65.07,64.93,64.98,38451.0,61.4051,61.5091,61.3767,61.424,38451.0
2021-03-08 10:30:00,64.97,65.16,64.96,65.15,59196.0,61.4146,61.5942,61.4051,61.5847,59196.0
2021-03-08 10:35:00,65.19,65.21,64.9,64.95,71233.0,61.6225,61.6414,61.3484,61.3956,71233.0
2021-03-08 10:40:00,64.95,65.07,64.93,65.05,62050.0,61.3956,61.5091,61.3767,61.4902,62050.0
2021-03-08 10:45:00,65.04,65.1,64.93,65.03,95596.0,61.4807,61.5374,61.3767,61.4713,95596.0
2021-03-08 10:50:00,65.04,65.14,64.91,65.0,92185.0,61.4807,61.5752,61.3578,61.4429,92185.0
2021-03-08 10:55:00,65.0,65.37,64.99,65.24,79011.0,61.4429,61.7927,61.4335,61.6698,79011.0
2021-03-08 11:00:00,65.27,65.42,65.27,65.33,48196.0,61.6981,61.8399,61.6981,61.7549,48196.0
2021-03-08 11:05:00,65.33,65.52,65.3,65.46,44515.0,61.7549,61.9345,61.7265,61.8777,44515.0
2021-03-08 11:10:00,65.46,65.46,65.18,65.18,48389.0,61.8777,61.8777,61.6131,61.6131,48389.0
2021-03-08 11:15:00,65.17,65.45,65.17,65.36,61794.0,61.6036,61.8683,61.6036,61.7832,61794.0
2021-03-08 11:20:00,65.36,65.45,65.3,65.45,71938.0,61.7832,61.8683,61.7265,61.8683,71938.0
2021-03-08 11:25:00,65.43,65.61,65.39,65.58,43957.0,61.8494,62.0195,61.8116,61.9912,43957.0
2021-03-08 11:30:00,65.57,65.58,65.31,65.42,46296.0,61.9817,61.9912,61.7359,61.8399,46296.0
2021-03-08 11:35:00,65.43,65.43,65.25,65.28,42192.0,61.8494,61.8494,61.6792,61.7076,42192.0
2021-03-08 11:40:00,65.3,65.41,65.21,65.32,57156.0,61.7265,61.8305,61.6414,61.7454,57156.0
2021-03-08 11:45:00,65.3,65.41,65.28,65.41,37336.0,61.7265,61.8305,61.7076,61.8305,37336.0
2021-03-08 11:50:00,65.39,65.45,65.3,65.39,41793.0,61.8116,61.8683,61.7265,61.8116,41793.0
2021-03-08 11:55:00,65.4,65.53,65.34,65.35,51101.0,61.821,61.9439,61.7643,61.7738,51101.0
2021-03-08 12:00:00,65.35,65.45,65.3,65.34,46057.0,61.7738,61.8683,61.7265,61.7643,46057.0
2021-03-08 12:05:00,65.34,65.42,65.32,65.35,49780.0,61.7643,61.8399,61.7454,61.7738,49780.0
2021-03-08 12:10:00,65.36,65.41,65.22,65.24,61486.0,61.7832,61.8305,61.6509,61.6698,61486.0
2021-03-08 12:15:00,65.22,65.39,65.14,65.2,68618.0,61.6509,61.8116,61.5752,61.632,68618.0
2021-03-08 12:20:00,65.23,65.48,65.23,65.47,45401.0,61.6603,61.8966,61.6603,61.8872,45401.0
2021-03-08 12:25:00,65.48,65.58,65.43,65.5,36579.0,61.8966,61.9912,61.8494,61.9155,36579.0
2021-03-08 12:30:00,65.51,65.52,65.43,65.48,35233.0,61.925,61.9345,61.8494,61.8966,35233.0
2021-03-08 12:35:00,65.49,65.52,65.31,65.31,26634.0,61.9061,61.9345,61.7359,61.7359,26634.0
2021-03-08 12:40:00,65.3,65.43,65.29,65.3,21299.0,61.7265,61.8494,61.717,61.7265,21299.0
2021-03-08 12:45:00,65.31,65.43,65.27,65.33,96032.0,61.7359,61.8494,61.6981,61.7549,96032.0
2021-03-08 12:50:00,65.34,65.48,65.34,65.46,237659.0,61.7643,61.8966,61.7643,61.8777,237659.0
2021-03-08 12:55:00,65.45,65.45,65.23,65.24,23047.0,61.8683,61.8683,61.6603,61.6698,23047.0
2021-03-08 13:00:00,65.23,65.35,65.23,65.28,37518.0,61.6603,61.7738,61.6603,61.7076,37518.0
2021-03-08 13:05:00,65.3,65.44,65.29,65.42,31275.0,61.7265,61.8588,61.717,61.8399,31275.0
2021-03-08 13:10:00,65.42,65.43,65.3,65.35,23699.0,61.8399,61.8494,61.7265,61.7738,23699.0
2021-03-08 13:15:00,65.32,65.5,65.31,65.41,78996.0,61.7454,61.9155,61.7359,61.8305,78996.0
2021-03-08 13:20:00,65.42,65.45,65.14,65.14,109786.0,61.8399,61.8683,61.5752,61.5752,109786.0
2021-03-08 13:25:00,65.18,65.19,65.06,65.06,34529.0,61.6131,61.6225,61.4996,61.4996,34529.0
2021-03-08 13:30:00,65.06,65.07,64.83,64.87,40713.0,61.4996,61.5091,61.2822,61.32,40713.0
2021-03-08 13:35:00,64.86,64.96,64.85,64.9,50191.0,61.3106,61.4051,61.3011,61.3484,50191.0
2021-03-08 13:40:00,64.89,64.9,64.62,64.67,60212.0,61.3389,61.3484,61.0837,61.131,60212.0
2021-03-08 13:45:00,64.66,64.72,64.41,64.46,77703.0,61.1215,61.1782,60.8852,60.9325,77703.0
2021-03-08 13:50:00,64.48,64.5,64.34,64.48,66620.0,60.9514,60.9703,60.819,60.9514,66620.0
2021-03-08 13:55:00,64.49,64.55,64.42,64.54,63962.0,60.9608,61.0175,60.8947,61.0081,63962.0
2021-03-08 14:00:00,64.53,64.64,64.48,64.52,74297.0,60.9986,61.1026,60.9514,60.9892,74297.0
2021-03-08 14:05:00,64.5,64.73,64.49,64.6,32383.0,60.9703,61.1877,60.9608,61.0648,32383.0
2021-03-08 14:10:00,64.59,64.62,64.5,64.56,71295.0,61.0553,61.0837,60.9703,61.027,71295.0
2021-03-08 14:15:00,64.57,64.6,64.45,64.56,34207.0,61.0364,61.0648,60.923,61.027,34207.0
2021-03-08 14:20:00,64.56,64.63,64.46,64.62,23622.0,61.027,61.0932,60.9325,61.0837,23622.0
2021-03-08 14:25:00,64.63,64.83,64.62,64.77,18621.0,61.0932,61.2822,61.0837,61.2255,18621.0
2021-03-08 14:30:00,64.78,64.84,64.74,64.8,21594.0,61.235,61.2917,61.1971,61.2539,21594.0
2021-03-08 14:35:00,64.81,64.93,64.8,64.88,36784.0,61.2633,61.3767,61.2539,61.3295,36784.0
2021-03-08 14:40:00,64.89,65.01,64.84,64.89,83304.0,61.3389,61.4524,61.2917,61.3389,83304.0
2021-03-08 14:45:00,64.89,64.97,64.68,64.69,51777.0,61.3389,61.4146,61.1404,61.1499,51777.0
2021-03-08 14:50:00,64.69,64.76,64.64,64.7,32137.0,61.1499,61.216,61.1026,61.1593,32137.0
2021-03-08 14:55:00,64.68,64.77,64.64,64.7,32981.0,61.1404,61.2255,61.1026,61.1593,32981.0
2021-03-08 15:00:00,64.7,64.7,64.43,64.59,100579.0,61.1593,61.1593,60.9041,61.0553,100579.0
2021-03-08 15:05:00,64.56,64.61,64.48,64.52,51530.0,61.027,61.0743,60.9514,60.9892,51530.0
2021-03-08 15:10:00,64.5,64.7,64.46,64.7,46128.0,60.9703,61.1593,60.9325,61.1593,46128.0
2021-03-08 15:15:00,64.7,64.75,64.51,64.52,68353.0,61.1593,61.2066,60.9797,60.9892,68353.0
2021-03-08 15:20:00,64.51,64.64,64.5,64.61,68831.0,60.9797,61.1026,60.9703,61.0743,68831.0
2021-03-08 15:25:00,64.62,64.66,64.54,64.56,64040.0,61.0837,61.1215,61.0081,61.027,64040.0
2021-03-08 15:30:00,64.56,64.91,64.56,64.81,78166.0,61.027,61.3578,61.027,61.2633,78166.0
2021-03-08 15:35:00,64.81,64.96,64.81,64.91,73523.0,61.2633,61.4051,61.2633,61.3578,73523.0
2021-03-08 15:40:00,64.91,64.99,64.85,64.96,55463.0,61.3578,61.4335,61.3011,61.4051,55463.0
2021-03-08 15:45:00,64.95,65.0,64.83,64.89,78070.0,61.3956,61.4429,61.2822,61.3389,78070.0
2021-03-08 15:50:00,64.9,64.96,64.65,64.69,107607.0,61.3484,61.4051,61.1121,61.1499,107607.0
2021-03-08 15:55:00,64.67,64.68,64.39,64.47,372663.0,61.131,61.1404,60.8663,60.9419,372663.0
2021-03-09 09:30:00,64.03,64.2,63.07,63.07,245287.0,60.526,60.6867,59.6185,59.6185,245287.0
2021-03-09 09:35:00,63.09,63.14,62.42,62.47,194984.0,59.6374,59.6847,59.0041,59.0514,194984.0
2021-03-09 09:40:00,62.46,62.73,62.33,62.7,216817.0,59.0419,59.2971,58.919,59.2688,216817.0
2021-03-09 09:45:00,62.71,62.84,62.55,62.69,182683.0,59.2782,59.4011,59.127,59.2593,182683.0
2021-03-09 09:50:00,62.68,63.03,62.48,63.0,160230.0,59.2499,59.5807,59.0608,59.5524,160230.0
2021-03-09 09:55:00,63.0,63.05,62.91,62.93,147998.0,59.5524,59.5996,59.4673,59.4862,147998.0
2021-03-09 10:00:00,62.94,62.98,62.69,62.73,140258.0,59.4956,59.5335,59.2593,59.2971,140258.0
2021-03-09 10:05:00,62.73,63.05,62.73,62.93,170817.0,59.2971,59.5996,59.2971,59.4862,170817.0
2021-03-09 10:10:00,62.93,63.09,62.8,62.91,75026.0,59.4862,59.6374,59.3633,59.4673,75026.0
2021-03-09 10:15:00,62.91,63.22,62.87,63.22,86995.0,59.4673,59.7603,59.4295,59.7603,86995.0
2021-03-09 10:20:00,63.22,63.32,63.11,63.17,45542.0,59.7603,59.8548,59.6563,59.7131,45542.0
2021-03-09 10:25:00,63.19,63.25,63.05,63.2,87332.0,59.732,59.7887,59.5996,59.7414,87332.0
2021-03-09 10:30:00,63.22,63.36,63.15,63.34,61813.0,59.7603,59.8927,59.6942,59.8738,61813.0
2021-03-09 10:35:00,63.34,63.78,63.33,63.78,97962.0,59.8738,60.2897,59.8643,60.2897,97962.0
2021-03-09 10:40:00,63.77,63.8,63.52,63.63,129215.0,60.2802,60.3086,60.0439,60.1479,129215.0
2021-03-09 10:45:00,63.63,63.89,63.62,63.81,49291.0,60.1479,60.3937,60.1384,60.318,49291.0
2021-03-09 10:50:00,63.82,64.24,63.79,64.13,136043.0,60.3275,60.7245,60.2991,60.6205,136043.0
2021-03-09 10:55:00,64.14,64.54,64.11,64.53,134511.0,60.63,61.0081,60.6016,60.9986,134511.0
2021-03-09 11:00:00,64.53,64.58,64.37,64.45,122084.0,60.9986,61.0459,60.8474,60.923,122084.0
2021-03-09 11:05:00,64.45,64.57,64.34,64.45,54577.0,60.923,61.0364,60.819,60.923,54577.0
2021-03-09 11:10:00,64.43,64.49,64.34,64.38,50062.0,60.9041,60.9608,60.819,60.8568,50062.0
2021-03-09 11:15:00,64.39,64.42,64.23,64.26,41612.0,60.8663,60.8947,60.715,60.7434,41612.0
2021-03-09 11:20:00,64.28,64.28,64.11,64.23,61520.0,60.7623,60.7623,60.6016,60.715,61520.0
2021-03-09 11:25:00,64.22,64.28,64.1,64.16,59744.0,60.7056,60.7623,60.5922,60.6489,59744.0
2021-03-09 11:30:00,64.17,64.33,64.15,64.2,59973.0,60.6583,60.8096,60.6394,60.6867,59973.0
2021-03-09 11:35:00,64.21,64.24,64.12,64.14,73187.0,60.6961,60.7245,60.6111,60.63,73187.0
2021-03-09 11:40:00,64.14,64.37,64.13,64.37,48245.0,60.63,60.8474,60.6205,60.8474,48245.0
2021-03-09 11:45:00,64.37,64.37,64.19,64.29,41895.0,60.8474,60.8474,60.6772,60.7718,41895.0
2021-03-09 11:50:00,64.29,64.34,64.22,64.22,43831.0,60.7718,60.819,60.7056,60.7056,43831.0
2021-03-09 11:55:00,64.21,64.4,64.21,64.4,53630.0,60.6961,60.8757,60.6961,60.8757,53630.0
2021-03-09 12:00:00,64.42,64.42,64.29,64.29,110134.0,60.8947,60.8947,60.7718,60.7718,110134.0
2021-03-09 12:05:00,64.28,64.43,64.28,64.41,56031.0,60.7623,60.9041,60.7623,60.8852,56031.0
2021-03-09 12:10:00,64.42,64.51,64.4,64.5,159866.0,60.8947,60.9797,60.8757,60.9703,159866.0
2021-03-09 12:15:00,64.5,64.56,64.42,64.5,52893.0,60.9703,61.027,60.8947,60.9703,52893.0
2021-03-09 12:20:00,64.5,64.63,64.46,64.49,52133.0,60.9703,61.0932,60.9325,60.9608,52133.0
2021-03-09 12:25:00,64.49,64.53,64.46,64.53,41068.0,60.9608,60.9986,60.9325,60.9986,41068.0
2021-03-09 12:30:00,64.52,64.62,64.5,64.58,39244.0,60.9892,61.0837,60.9703,61.0459,39244.0
2021-03-09 12:35:00,64.57,64.68,64.57,64.64,57513.0,61.0364,61.1404,61.0364,61.1026,57513.0
2021-03-09 12:40:00,64.64,64.67,64.6,64.62,50194.0,61.1026,61.131,61.0648,61.0837,50194.0
2021-03-09 12:45:00,64.62,64.65,64.53,64.53,39560.0,61.0837,61.1121,60.9986,60.9986,39560.0
2021-03-09 12:50:00,64.53,64.58,64.4,64.44,54495.0,60.9986,61.0459,60.8757,60.9136,54495.0
2021-03-09 12:55:00,64.44,64.5,64.37,64.5,28306.0,60.9136,60.9703,60.8474,60.9703,28306.0
2021-03-09 13:00:00,64.48,64.52,64.44,64.44,29981.0,60.9514,60.9892,60.9136,60.9136,29981.0
2021-03-09 13:05:00,64.43,64.5,64.37,64.47,41257.0,60.9041,60.9703,60.8474,60.9419,41257.0
2021-03-09 13:10:00,64.46,64.47,64.31,64.37,42991.0,60.9325,60.9419,60.7907,60.8474,42991.0
2021-03-09 13:15:00,64.37,64.38,64.26,64.3,43656.0,60.8474,60.8568,60.7434,60.7812,43656.0
2021-03-09 13:20:00,64.31,64.4,64.3,64.34,58961.0,60.7907,60.8757,60.7812,60.819,58961.0
2021-03-09 13:25:00,64.33,64.4,64.25,64.37,41844.0,60.8096,60.8757,60.734,60.8474,41844.0
2021-03-09 13:30:00,64.39,64.48,64.38,64.48,65043.0,60.8663,60.9514,60.8568,60.9514,65043.0
2021-03-09 13:35:00,64.48,64.53,64.44,64.48,33482.0,60.9514,60.9986,60.9136,60.9514,33482.0
2021-03-09 13:40:00,64.47,64.57,64.46,64.54,34754.0,60.9419,61.0364,60.9325,61.0081,34754.0
2021-03-09 13:45:00,64.53,64.61,64.51,64.59,33948.0,60.9986,61.0743,60.9797,61.0553,33948.0
2021-03-09 13:50:00,64.59,64.69,64.55,64.58,36030.0,61.0553,61.1499,61.0175,61.0459,36030.0
2021-03-09 13:55:00,64.59,64.71,64.58,64.62,39127.0,61.0553,61.1688,61.0459,61.0837,39127.0
2021-03-09 14:00:00,64.64,64.9,64.64,64.87,71842.0,61.1026,61.3484,61.1026,61.32,71842.0
2021-03-09 14:05:00,64.85,64.93,64.76,64.78,61762.0,61.3011,61.3767,61.216,61.235,61762.0
2021-03-09 14:10:00,64.78,64.83,64.75,64.8,38368.0,61.235,61.2822,61.2066,61.2539,38368.0
2021-03-09 14:15:00,64.8,64.8,64.69,64.7,40760.0,61.2539,61.2539,61.1499,61.1593,40760.0
2021-03-09 14:20:00,64.71,64.83,64.7,64.79,39552.0,61.1688,61.2822,61.1593,61.2444,39552.0
2021-03-09 14:25:00,64.8,64.88,64.76,64.86,39826.0,61.2539,61.3295,61.216,61.3106,39826.0
2021-03-09 14:30:00,64.86,65.01,64.86,65.01,53343.0,61.3106,61.4524,61.3106,61.4524,53343.0
2021-03-09 14:35:00,65.01,65.04,64.88,64.88,47577.0,61.4524,61.4807,61.3295,61.3295,47577.0
2021-03-09 14:40:00,64.86,64.86,64.6,64.62,39941.0,61.3106,61.3106,61.0648,61.0837,39941.0
2021-03-09 14:45:00,64.62,64.64,64.52,64.54,66357.0,61.0837,61.1026,60.9892,61.0081,66357.0
2021-03-09 14:50:00,64.55,64.62,64.52,64.53,31617.0,61.0175,61.0837,60.9892,60.9986,31617.0
2021-03-09 14:55:00,64.54,64.57,64.5,64.53,37421.0,61.0081,61.0364,60.9703,60.9986,37421.0
2021-03-09 15:00:00,64.53,64.61,64.49,64.53,34803.0,60.9986,61.0743,60.9608,60.9986,34803.0
2021-03-09 15:05:00,64.53,64.54,64.45,64.48,29845.0,60.9986,61.0081,60.923,60.9514,29845.0
2021-03-09 15:10:00,64.47,64.49,64.34,64.4,39483.0,60.9419,60.9608,60.819,60.8757,39483.0
2021-03-09 15:15:00,64.41,64.42,64.33,64.37,60604.0,60.8852,60.8947,60.8096,60.8474,60604.0
2021-03-09 15:20:00,64.37,64.4,64.3,64.33,44028.0,60.8474,60.8757,60.7812,60.8096,44028.0
2021-03-09 15:25:00,64.35,64.39,64.27,64.3,60923.0,60.8285,60.8663,60.7529,60.7812,60923.0
2021-03-09 15:30:00,64.29,64.29,64.21,64.25,69278.0,60.7718,60.7718,60.6961,60.734,69278.0
2021-03-09 15:35:00,64.26,64.28,64.1,64.28,126348.0,60.7434,60.7623,60.5922,60.7623,126348.0
2021-03-09 15:40:00,64.27,64.28,64.05,64.08,107801.0,60.7529,60.7623,60.5449,60.5733,107801.0
2021-03-09 15:45:00,64.09,64.18,64.07,64.16,119441.0,60.5827,60.6678,60.5638,60.6489,119441.0
2021-03-09 15:50:00,64.15,64.22,64.05,64.21,199615.0,60.6394,60.7056,60.5449,60.6961,199615.0
2021-03-09 15:55:00,64.2,64.22,63.74,63.75,1023856.0,60.6867,60.7056,60.2519,60.2613,1023856.0
2021-03-10 09:30:00,64.16,64.31,63.92,64.18,204305.0,60.6489,60.7907,60.422,60.6678,204305.0
2021-03-10 09:35:00,64.18,64.26,64.04,64.15,73261.0,60.6678,60.7434,60.5354,60.6394,73261.0
2021-03-10 09:40:00,64.16,64.46,64.12,64.43,66127.0,60.6489,60.9325,60.6111,60.9041,66127.0
2021-03-10 09:45:00,64.45,64.48,64.12,64.14,108346.0,60.923,60.9514,60.6111,60.63,108346.0
2021-03-10 09:50:00,64.14,64.22,64.02,64.05,67411.0,60.63,60.7056,60.5165,60.5449,67411.0
2021-03-10 09:55:00,64.06,64.18,63.94,64.0,55292.0,60.5544,60.6678,60.4409,60.4976,55292.0
2021-03-10 10:00:00,64.03,64.08,63.93,64.03,63617.0,60.526,60.5733,60.4315,60.526,63617.0
2021-03-10 10:05:00,64.08,64.09,63.89,63.98,51976.0,60.5733,60.5827,60.3937,60.4787,51976.0
2021-03-10 10:10:00,63.95,64.1,63.87,63.91,113182.0,60.4504,60.5922,60.3747,60.4126,113182.0
2021-03-10 10:15:00,63.91,64.05,63.91,64.03,67148.0,60.4126,60.5449,60.4126,60.526,67148.0
2021-03-10 10:20:00,64.04,64.07,63.91,64.03,27180.0,60.5354,60.5638,60.4126,60.526,27180.0
2021-03-10 10:25:00,64.03,64.07,63.92,63.93,73851.0,60.526,60.5638,60.422,60.4315,73851.0
2021-03-10 10:30:00,63.95,64.3,63.94,64.29,107141.0,60.4504,60.7812,60.4409,60.7718,107141.0
2021-03-10 10:35:00,64.31,64.31,64.07,64.12,52577.0,60.7907,60.7907,60.5638,60.6111,52577.0
2021-03-10 10:40:00,64.12,64.15,64.02,64.04,52075.0,60.6111,60.6394,60.5165,60.5354,52075.0
2021-03-10 10:45:00,64.05,64.17,64.04,64.12,43791.0,60.5449,60.6583,60.5354,60.6111,43791.0
2021-03-10 10:50:00,64.12,64.15,63.96,64.1,81472.0,60.6111,60.6394,60.4598,60.5922,81472.0
2021-03-10 10:55:00,64.11,64.14,63.98,64.08,65201.0,60.6016,60.63,60.4787,60.5733,65201.0
2021-03-10 11:00:00,64.09,64.23,64.09,64.17,29391.0,60.5827,60.715,60.5827,60.6583,29391.0
2021-03-10 11:05:00,64.16,64.25,64.06,64.24,42644.0,60.6489,60.734,60.5544,60.7245,42644.0
2021-03-10 11:10:00,64.25,64.51,64.22,64.51,34050.0,60.734,60.9797,60.7056,60.9797,34050.0
2021-03-10 11:15:00,64.51,64.55,64.27,64.34,84377.0,60.9797,61.0175,60.7529,60.819,84377.0
2021-03-10 11:20:00,64.34,64.4,64.19,64.31,36130.0,60.819,60.8757,60.6772,60.7907,36130.0
2021-03-10 11:25:00,64.31,64.4,64.3,64.31,24857.0,60.7907,60.8757,60.7812,60.7907,24857.0
2021-03-10 11:30:00,64.31,64.37,64.29,64.34,24157.0,60.7907,60.8474,60.7718,60.819,24157.0
2021-03-10 11:35:00,64.32,64.48,64.31,64.38,30205.0,60.8001,60.9514,60.7907,60.8568,30205.0
2021-03-10 11:40:00,64.37,64.41,64.25,64.35,17186.0,60.8474,60.8852,60.734,60.8285,17186.0
2021-03-10 11:45:00,64.35,64.42,64.34,64.4,30236.0,60.8285,60.8947,60.819,60.8757,30236.0
2021-03-10 11:50:00,64.4,64.49,64.38,64.46,29317.0,60.8757,60.9608,60.8568,60.9325,29317.0
2021-03-10 11:55:00,64.45,64.49,64.36,64.41,28277.0,60.923,60.9608,60.8379,60.8852,28277.0
2021-03-10 12:00:00,64.43,64.46,64.39,64.45,22700.0,60.9041,60.9325,60.8663,60.923,22700.0
2021-03-10 12:05:00,64.43,64.45,64.4,64.44,12970.0,60.9041,60.923,60.8757,60.9136,12970.0
2021-03-10 12:10:00,64.43,64.56,64.41,64.56,29175.0,60.9041,61.027,60.8852,61.027,29175.0
2021-03-10 12:15:00,64.55,64.55,64.48,64.53,19423.0,61.0175,61.0175,60.9514,60.9986,19423.0
2021-03-10 12:20:00,64.53,64.54,64.45,64.51,65608.0,60.9986,61.0081,60.923,60.9797,65608.0
2021-03-10 12:25:00,64.51,64.51,64.36,64.39,19863.0,60.9797,60.9797,60.8379,60.8663,19863.0
2021-03-10 12:30:00,64.41,64.43,64.34,64.42,28462.0,60.8852,60.9041,60.819,60.8947,28462.0
2021-03-10 12:35:00,64.42,64.42,64.3,64.34,31196.0,60.8947,60.8947,60.7812,60.819,31196.0
2021-03-10 12:40:00,64.33,64.46,64.33,64.43,35831.0,60.8096,60.9325,60.8096,60.9041,35831.0
2021-03-10 12:45:00,64.44,64.45,64.33,64.37,21806.0,60.9136,60.923,60.8096,60.8474,21806.0
2021-03-10 12:50:00,64.38,64.42,64.29,64.32,19467.0,60.8568,60.8947,60.7718,60.8001,19467.0
2021-03-10 12:55:00,64.32,64.39,64.23,64.39,62765.0,60.8001,60.8663,60.715,60.8663,62765.0
2021-03-10 13:00:00,64.38,64.45,64.24,64.43,79259.0,60.8568,60.923,60.7245,60.9041,79259.0
2021-03-10 13:05:00,64.44,64.68,64.42,64.66,60135.0,60.9136,61.1404,60.8947,61.1215,60135.0
2021-03-10 13:10:00,64.67,64.7,64.59,64.63,28156.0,61.131,61.1593,61.0553,61.0932,28156.0
2021-03-10 13:15:00,64.65,64.69,64.6,64.66,29737.0,61.1121,61.1499,61.0648,61.1215,29737.0
2021-03-10 13:20:00,64.67,64.68,64.53,64.63,37641.0,61.131,61.1404,60.9986,61.0932,37641.0
2021-03-10 13:25:00,64.63,64.66,64.53,64.6,33643.0,61.0932,61.1215,60.9986,61.0648,33643.0
2021-03-10 13:30:00,64.6,64.68,64.56,64.64,36348.0,61.0648,61.1404,61.027,61.1026,36348.0
2021-03-10 13:35:00,64.63,64.67,64.57,64.63,46815.0,61.0932,61.131,61.0364,61.0932,46815.0
2021-03-10 13:40:00,64.64,64.66,64.59,64.6,29784.0,61.1026,61.1215,61.0553,61.0648,29784.0
2021-03-10 13:45:00,64.61,64.65,64.53,64.65,38314.0,61.0743,61.1121,60.9986,61.1121,38314.0
2021-03-10 13:50:00,64.64,64.67,64.57,64.66,36311.0,61.1026,61.131,61.0364,61.1215,36311.0
2021-03-10 13:55:00,64.65,64.88,64.62,64.83,41871.0,61.1121,61.3295,61.0837,61.2822,41871.0
2021-03-10 14:00:00,64.84,64.87,64.75,64.84,27112.0,61.2917,61.32,61.2066,61.2917,27112.0
2021-03-10 14:05:00,64.84,64.9,64.82,64.83,30872.0,61.2917,61.3484,61.2728,61.2822,30872.0
2021-03-10 14:10:00,64.83,64.87,64.75,64.77,33228.0,61.2822,61.32,61.2066,61.2255,33228.0
2021-03-10 14:15:00,64.78,64.8,64.72,64.74,22356.0,61.235,61.2539,61.1782,61.1971,22356.0
2021-03-10 14:20:00,64.74,64.78,64.67,64.75,28413.0,61.1971,61.235,61.131,61.2066,28413.0
2021-03-10 14:25:00,64.76,64.91,64.76,64.85,49938.0,61.216,61.3578,61.216,61.3011,49938.0
2021-03-10 14:30:00,64.85,64.87,64.77,64.83,32115.0,61.3011,61.32,61.2255,61.2822,32115.0
2021-03-10 14:35:00,64.84,64.96,64.82,64.95,31950.0,61.2917,61.4051,61.2728,61.3956,31950.0
2021-03-10 14:40:00,64.97,64.97,64.82,64.82,23038.0,61.4146,61.4146,61.2728,61.2728,23038.0
2021-03-10 14:45:00,64.81,64.93,64.78,64.89,30484.0,61.2633,61.3767,61.235,61.3389,30484.0
2021-03-10 14:50:00,64.9,64.91,64.33,64.66,202773.0,61.3484,61.3578,60.8096,61.1215,202773.0
2021-03-10 14:55:00,64.66,64.73,64.65,64.73,34507.0,61.1215,61.1877,61.1121,61.1877,34507.0
2021-03-10 15:00:00,64.73,64.8,64.66,64.68,37999.0,61.1877,61.2539,61.1215,61.1404,37999.0
2021-03-10 15:05:00,64.69,64.78,64.68,64.78,37187.0,61.1499,61.235,61.1404,61.235,37187.0
2021-03-10 15:10:00,64.79,64.81,64.73,64.75,33983.0,61.2444,61.2633,61.1877,61.2066,33983.0
2021-03-10 15:15:00,64.76,64.85,64.76,64.81,105877.0,61.216,61.3011,61.216,61.2633,105877.0
2021-03-10 15:20:00,64.82,64.89,64.82,64.88,48292.0,61.2728,61.3389,61.2728,61.3295,48292.0
2021-03-10 15:25:00,64.9,64.9,64.79,64.81,39624.0,61.3484,61.3484,61.2444,61.2633,39624.0
2021-03-10 15:30:00,64.81,64.83,64.64,64.7,59588.0,61.2633,61.2822,61.1026,61.1593,59588.0
2021-03-10 15:35:00,64.69,64.77,64.61,64.75,88481.0,61.1499,61.2255,61.0743,61.2066,88481.0
2021-03-10 15:40:00,64.75,64.93,64.75,64.92,96026.0,61.2066,61.3767,61.2066,61.3673,96026.0
2021-03-10 15:45:00,64.92,65.04,64.89,64.96,231001.0,61.3673,61.4807,61.3389,61.4051,231001.0
2021-03-10 15:50:00,64.95,65.0,64.9,64.93,197265.0,61.3956,61.4429,61.3484,61.3767,197265.0
2021-03-10 15:55:00,64.93,65.07,64.88,65.03,538606.0,61.3767,61.5091,61.3295,61.4713,538606.0
2021-03-11 09:30:00,64.8,65.14,64.73,64.94,144043.0,61.2539,61.5752,61.1877,61.3862,144043.0
2021-03-11 09:35:00,64.94,64.95,64.55,64.76,107755.0,61.3862,61.3956,61.0175,61.216,107755.0
2021-03-11 09:40:00,64.77,65.1,64.75,64.98,107731.0,61.2255,61.5374,61.2066,61.424,107731.0
2021-03-11 09:45:00,64.97,65.0,64.72,64.85,51831.0,61.4146,61.4429,61.1782,61.3011,51831.0
2021-03-11 09:50:00,64.87,65.04,64.85,65.04,76448.0,61.32,61.4807,61.3011,61.4807,76448.0
2021-03-11 09:55:00,65.04,65.23,64.95,65.23,51916.0,61.4807,61.6603,61.3956,61.6603,51916.0
2021-03-11 10:00:00,65.21,65.22,64.96,65.08,142965.0,61.6414,61.6509,61.4051,61.5185,142965.0
2021-03-11 10:05:00,65.1,65.43,65.1,65.43,131053.0,61.5374,61.8494,61.5374,61.8494,131053.0
2021-03-11 10:10:00,65.44,65.58,65.43,65.57,86874.0,61.8588,61.9912,61.8494,61.9817,86874.0
2021-03-11 10:15:00,65.57,65.71,65.53,65.71,86002.0,61.9817,62.1141,61.9439,62.1141,86002.0
2021-03-11 10:20:00,65.7,66.03,65.7,65.84,93895.0,62.1046,62.4165,62.1046,62.2369,93895.0
2021-03-11 10:25:00,65.85,66.21,65.82,66.19,125804.0,62.2464,62.5867,62.218,62.5678,125804.0
2021-03-11 10:30:00,66.19,66.24,65.93,66.08,154662.0,62.5678,62.6151,62.322,62.4638,154662.0
2021-03-11 10:35:00,66.08,66.28,66.05,66.11,119276.0,62.4638,62.6529,62.4355,62.4922,119276.0
2021-03-11 10:40:00,66.09,66.25,65.98,65.99,62575.0,62.4733,62.6245,62.3693,62.3787,62575.0
2021-03-11 10:45:00,66.01,66.39,65.98,66.37,85956.0,62.3976,62.7568,62.3693,62.7379,85956.0
2021-03-11 10:50:00,66.37,66.48,66.3,66.46,78515.0,62.7379,62.8419,62.6718,62.823,78515.0
2021-03-11 10:55:00,66.46,66.47,66.35,66.35,60293.0,62.823,62.8325,62.719,62.719,60293.0
2021-03-11 11:00:00,66.36,66.47,66.32,66.42,136199.0,62.7285,62.8325,62.6907,62.7852,136199.0
2021-03-11 11:05:00,66.42,66.5,66.39,66.47,91463.0,62.7852,62.8608,62.7568,62.8325,91463.0
2021-03-11 11:10:00,66.48,66.53,66.39,66.48,58768.0,62.8419,62.8892,62.7568,62.8419,58768.0
2021-03-11 11:15:00,66.48,66.61,66.47,66.59,73681.0,62.8419,62.9648,62.8325,62.9459,73681.0
2021-03-11 11:20:00,66.58,66.66,66.54,66.64,67299.0,62.9364,63.0121,62.8986,62.9932,67299.0
2021-03-11 11:25:00,66.62,66.86,66.61,66.78,121124.0,62.9743,63.2011,62.9648,63.1255,121124.0
2021-03-11 11:30:00,66.78,66.79,66.54,66.55,46862.0,63.1255,63.135,62.8986,62.9081,46862.0
2021-03-11 11:35:00,66.55,66.58,66.21,66.22,116919.0,62.9081,62.9364,62.5867,62.5961,116919.0
2021-03-11 11:40:00,66.23,66.32,66.18,66.31,86114.0,62.6056,62.6907,62.5583,62.6812,86114.0
2021-03-11 11:45:00,66.3,66.35,66.18,66.23,49666.0,62.6718,62.719,62.5583,62.6056,49666.0
2021-03-11 11:50:00,66.24,66.27,66.18,66.22,89653.0,62.6151,62.6434,62.5583,62.5961,89653.0
2021-03-11 11:55:00,66.21,66.21,66.05,66.06,72088.0,62.5867,62.5867,62.4355,62.4449,72088.0
2021-03-11 12:00:00,66.06,66.06,65.83,65.93,98687.0,62.4449,62.4449,62.2275,62.322,98687.0
2021-03-11 12:05:00,65.93,66.12,65.92,65.93,26078.0,62.322,62.5016,62.3126,62.322,26078.0
2021-03-11 12:10:00,65.93,66.03,65.86,65.91,64779.0,62.322,62.4165,62.2558,62.3031,64779.0
2021-03-11 12:15:00,65.92,66.04,65.91,65.99,45401.0,62.3126,62.426,62.3031,62.3787,45401.0
2021-03-11 12:20:00,65.99,66.05,65.93,65.95,42106.0,62.3787,62.4355,62.322,62.3409,42106.0
2021-03-11 12:25:00,65.96,66.14,65.95,66.14,88744.0,62.3504,62.5205,62.3409,62.5205,88744.0
2021-03-11 12:30:00,66.15,66.31,66.15,66.26,33079.0,62.53,62.6812,62.53,62.634,33079.0
2021-03-11 12:35:00,66.24,66.29,66.19,66.19,22234.0,62.6151,62.6623,62.5678,62.5678,22234.0
2021-03-11 12:40:00,66.19,66.23,66.14,66.18,29806.0,62.5678,62.6056,62.5205,62.5583,29806.0
2021-03-11 12:45:00,66.18,66.22,66.12,66.13,20135.0,62.5583,62.5961,62.5016,62.5111,20135.0
2021-03-11 12:50:00,66.13,66.23,66.12,66.19,34702.0,62.5111,62.6056,62.5016,62.5678,34702.0
2021-03-11 12:55:00,66.17,66.31,66.15,66.21,64013.0,62.5489,62.6812,62.53,62.5867,64013.0
2021-03-11 13:00:00,66.23,66.26,66.15,66.2,16111.0,62.6056,62.634,62.53,62.5772,16111.0
2021-03-11 13:05:00,66.19,66.2,66.02,66.03,36361.0,62.5678,62.5772,62.4071,62.4165,36361.0
2021-03-11 13:10:00,66.04,66.16,66.03,66.1,29029.0,62.426,62.5394,62.4165,62.4827,29029.0
2021-03-11 13:15:00,66.11,66.17,66.1,66.14,19981.0,62.4922,62.5489,62.4827,62.5205,19981.0
2021-03-11 13:20:00,66.15,66.18,66.1,66.11,50808.0,62.53,62.5583,62.4827,62.4922,50808.0
2021-03-11 13:25:00,66.12,66.27,66.12,66.22,122893.0,62.5016,62.6434,62.5016,62.5961,122893.0
2021-03-11 13:30:00,66.22,66.33,66.19,66.26,98040.0,62.5961,62.7001,62.5678,62.634,98040.0
2021-03-11 13:35:00,66.25,66.41,66.25,66.31,31095.0,62.6245,62.7757,62.6245,62.6812,31095.0
2021-03-11 13:40:00,66.32,66.36,66.22,66.29,78698.0,62.6907,62.7285,62.5961,62.6623,78698.0
2021-03-11 13:45:00,66.29,66.35,66.17,66.22,141721.0,62.6623,62.719,62.5489,62.5961,141721.0
2021-03-11 13:50:00,66.2,66.27,66.15,66.25,95957.0,62.5772,62.6434,62.53,62.6245,95957.0
2021-03-11 13:55:00,66.26,66.37,66.24,66.31,71708.0,62.634,62.7379,62.6151,62.6812,71708.0
2021-03-11 14:00:00,66.31,66.46,66.31,66.39,114134.0,62.6812,62.823,62.6812,62.7568,114134.0
2021-03-11 14:05:00,66.39,66.46,66.23,66.29,304447.0,62.7568,62.823,62.6056,62.6623,304447.0
2021-03-11 14:10:00,66.28,66.41,66.24,66.37,40095.0,62.6529,62.7757,62.6151,62.7379,40095.0
2021-03-11 14:15:00,66.37,66.53,66.35,66.53,55222.0,62.7379,62.8892,62.719,62.8892,55222.0
2021-03-11 14:20:00,66.54,66.54,66.38,66.45,47597.0,62.8986,62.8986,62.7474,62.8136,47597.0
2021-03-11 14:25:00,66.45,66.5,66.43,66.46,42772.0,62.8136,62.8608,62.7947,62.823,42772.0
2021-03-11 14:30:00,66.48,66.48,66.41,66.42,60962.0,62.8419,62.8419,62.7757,62.7852,60962.0
2021-03-11 14:35:00,66.42,66.42,66.26,66.34,113280.0,62.7852,62.7852,62.634,62.7096,113280.0
2021-03-11 14:40:00,66.34,66.37,66.28,66.33,42125.0,62.7096,62.7379,62.6529,62.7001,42125.0
2021-03-11 14:45:00,66.33,66.37,66.3,66.3,44136.0,62.7001,62.7379,62.6718,62.6718,44136.0
2021-03-11 14:50:00,66.3,66.35,66.29,66.31,45062.0,62.6718,62.719,62.6623,62.6812,45062.0
2021-03-11 14:55:00,66.3,66.32,66.26,66.28,40606.0,62.6718,62.6907,62.634,62.6529,40606.0
2021-03-11 15:00:00,66.28,66.3,66.19,66.25,54560.0,62.6529,62.6718,62.5678,62.6245,54560.0
2021-03-11 15:05:00,66.25,66.32,66.22,66.31,76956.0,62.6245,62.6907,62.5961,62.6812,76956.0
2021-03-11 15:10:00,66.31,66.33,66.26,66.27,69241.0,62.6812,62.7001,62.634,62.6434,69241.0
2021-03-11 15:15:00,66.26,66.32,66.24,66.31,66155.0,62.634,62.6907,62.6151,62.6812,66155.0
2021-03-11 15:20:00,66.31,66.36,66.28,66.29,243135.0,62.6812,62.7285,62.6529,62.6623,243135.0
2021-03-11 15:25:00,66.3,66.37,66.3,66.33,104510.0,62.6718,62.7379,62.6718,62.7001,104510.0
2021-03-11 15:30:00,66.33,66.46,66.33,66.37,170375.0,62.7001,62.823,62.7001,62.7379,170375.0
2021-03-11 15:35:00,66.36,66.45,66.35,66.44,102072.0,62.7285,62.8136,62.719,62.8041,102072.0
2021-03-11 15:40:00,66.44,66.53,66.34,66.38,140604.0,62.8041,62.8892,62.7096,62.7474,140604.0
2021-03-11 15:45:00,66.38,66.42,66.34,66.37,124980.0,62.7474,62.7852,62.7096,62.7379,124980.0
2021-03-11 15:50:00,66.36,66.49,66.34,66.45,189531.0,62.7285,62.8514,62.7096,62.8136,189531.0
2021-03-11 15:55:00,66.45,66.5,66.38,66.38,269126.0,62.8136,62.8608,62.7474,62.7474,269126.0
2021-03-12 09:30:00,67.0,67.72,66.76,67.62,227881.0,63.3335,64.0141,63.1066,63.9195,227881.0
2021-03-12 09:35:00,67.61,67.95,67.49,67.94,122105.0,63.9101,64.2315,63.7966,64.222,122105.0
2021-03-12 09:40:00,67.97,68.21,67.86,68.12,187029.0,64.2504,64.4772,64.1464,64.3922,187029.0
2021-03-12 09:45:00,68.12,68.12,67.48,67.48,116314.0,64.3922,64.3922,63.7872,63.7872,116314.0
2021-03-12 09:50:00,67.47,67.61,67.33,67.56,71723.0,63.7777,63.9101,63.6454,63.8628,71723.0
2021-03-12 09:55:00,67.51,67.91,67.51,67.9,54127.0,63.8156,64.1937,63.8156,64.1842,54127.0
2021-03-12 10:00:00,67.91,68.03,67.79,68.0,66655.0,64.1937,64.3071,64.0802,64.2787,66655.0
2021-03-12 10:05:00,68.01,68.08,67.91,68.0,63254.0,64.2882,64.3544,64.1937,64.2787,63254.0
2021-03-12 10:10:00,67.99,68.09,67.84,67.9,53887.0,64.2693,64.3638,64.1275,64.1842,53887.0
2021-03-12 10:15:00,67.9,67.9,67.69,67.79,59745.0,64.1842,64.1842,63.9857,64.0802,59745.0
2021-03-12 10:20:00,67.76,67.79,67.68,67.74,53434.0,64.0519,64.0802,63.9762,64.033,53434.0
2021-03-12 10:25:00,67.73,67.74,67.36,67.38,41196.0,64.0235,64.033,63.6738,63.6927,41196.0
2021-03-12 10:30:00,67.35,67.38,67.16,67.38,69637.0,63.6643,63.6927,63.4847,63.6927,69637.0
2021-03-12 10:35:00,67.38,67.42,67.3,67.4,31987.0,63.6927,63.7305,63.617,63.7116,31987.0
2021-03-12 10:40:00,67.41,67.49,67.28,67.32,39581.0,63.721,63.7966,63.5981,63.636,39581.0
2021-03-12 10:45:00,67.31,67.43,67.26,67.37,51082.0,63.6265,63.7399,63.5792,63.6832,51082.0
2021-03-12 10:50:00,67.4,67.5,67.28,67.32,59877.0,63.7116,63.8061,63.5981,63.636,59877.0
2021-03-12 10:55:00,67.32,67.48,67.28,67.33,38585.0,63.636,63.7872,63.5981,63.6454,38585.0
2021-03-12 11:00:00,67.32,67.44,67.24,67.35,38426.0,63.636,63.7494,63.5603,63.6643,38426.0
2021-03-12 11:05:00,67.34,67.52,67.33,67.45,86159.0,63.6549,63.825,63.6454,63.7588,86159.0
2021-03-12 11:10:00,67.44,67.5,67.36,67.5,39581.0,63.7494,63.8061,63.6738,63.8061,39581.0
2021-03-12 11:15:00,67.5,67.61,67.45,67.54,88907.0,63.8061,63.9101,63.7588,63.8439,88907.0
2021-03-12 11:20:00,67.53,67.65,67.52,67.61,32764.0,63.8345,63.9479,63.825,63.9101,32764.0
2021-03-12 11:25:00,67.61,67.66,67.5,67.62,42933.0,63.9101,63.9573,63.8061,63.9195,42933.0
2021-03-12 11:30:00,67.64,67.67,67.53,67.54,34710.0,63.9384,63.9668,63.8345,63.8439,34710.0
2021-03-12 11:35:00,67.52,67.54,67.39,67.45,59888.0,63.825,63.8439,63.7021,63.7588,59888.0
2021-03-12 11:40:00,67.45,67.5,67.32,67.48,52080.0,63.7588,63.8061,63.636,63.7872,52080.0
2021-03-12 11:45:00,67.48,67.5,67.41,67.44,25716.0,63.7872,63.8061,63.721,63.7494,25716.0
2021-03-12 11:50:00,67.45,67.51,67.43,67.49,40951.0,63.7588,63.8156,63.7399,63.7966,40951.0
2021-03-12 11:55:00,67.5,67.5,67.29,67.37,35428.0,63.8061,63.8061,63.6076,63.6832,35428.0
2021-03-12 12:00:00,67.37,67.41,67.28,67.28,39333.0,63.6832,63.721,63.5981,63.5981,39333.0
2021-03-12 12:05:00,67.28,67.33,67.27,67.31,34365.0,63.5981,63.6454,63.5887,63.6265,34365.0
2021-03-12 12:10:00,67.32,67.38,67.28,67.36,41334.0,63.636,63.6927,63.5981,63.6738,41334.0
2021-03-12 12:15:00,67.37,67.41,67.34,67.38,27708.0,63.6832,63.721,63.6549,63.6927,27708.0
2021-03-12 12:20:00,67.38,67.38,67.24,67.25,36994.0,63.6927,63.6927,63.5603,63.5698,36994.0
2021-03-12 12:25:00,67.25,67.32,67.22,67.32,34173.0,63.5698,63.636,63.5414,63.636,34173.0
2021-03-12 12:30:00,67.31,67.37,67.3,67.36,28185.0,63.6265,63.6832,63.617,63.6738,28185.0
2021-03-12 12:35:00,67.35,67.39,67.32,67.36,13599.0,63.6643,63.7021,63.636,63.6738,13599.0
2021-03-12 12:40:00,67.37,67.38,67.3,67.32,19287.0,63.6832,63.6927,63.617,63.636,19287.0
2021-03-12 12:45:00,67.32,67.37,67.28,67.28,29323.0,63.636,63.6832,63.5981,63.5981,29323.0
2021-03-12 12:50:00,67.3,67.3,67.21,67.24,18983.0,63.617,63.617,63.532,63.5603,18983.0
2021-03-12 12:55:00,67.23,67.32,67.23,67.31,16415.0,63.5509,63.636,63.5509,63.6265,16415.0
2021-03-12 13:00:00,67.32,67.32,67.16,67.18,16066.0,63.636,63.636,63.4847,63.5036,16066.0
2021-03-12 13:05:00,67.18,67.23,67.14,67.2,20639.0,63.5036,63.5509,63.4658,63.5225,20639.0
2021-03-12 13:10:00,67.2,67.24,67.15,67.16,15221.0,63.5225,63.5603,63.4753,63.4847,15221.0
2021-03-12 13:15:00,67.16,67.17,67.11,67.14,15797.0,63.4847,63.4942,63.4374,63.4658,15797.0
2021-03-12 13:20:00,67.15,67.15,67.06,67.11,32294.0,63.4753,63.4753,63.3902,63.4374,32294.0
2021-03-12 13:25:00,67.09,67.17,67.09,67.15,18662.0,63.4185,63.4942,63.4185,63.4753,18662.0
2021-03-12 13:30:00,67.15,67.18,67.14,67.17,13165.0,63.4753,63.5036,63.4658,63.4942,13165.0
2021-03-12 13:35:00,67.17,67.21,67.13,67.21,23842.0,63.4942,63.532,63.4563,63.532,23842.0
2021-03-12 13:40:00,67.22,67.22,67.03,67.05,26557.0,63.5414,63.5414,63.3618,63.3807,26557.0
2021-03-12 13:45:00,67.05,67.05,66.98,66.99,38814.0,63.3807,63.3807,63.3146,63.324,38814.0
2021-03-12 13:50:00,66.99,67.04,66.97,67.03,21964.0,63.324,63.3713,63.3051,63.3618,21964.0
2021-03-12 13:55:00,67.03,67.09,67.03,67.05,17464.0,63.3618,63.4185,63.3618,63.3807,17464.0
2021-03-12 14:00:00,67.05,67.13,66.98,67.01,45401.0,63.3807,63.4563,63.3146,63.3429,45401.0
2021-03-12 14:05:00,67.01,67.07,66.94,67.06,32592.0,63.3429,63.3996,63.2767,63.3902,32592.0
2021-03-12 14:10:00,67.06,67.21,67.05,67.21,56049.0,63.3902,63.532,63.3807,63.532,56049.0
2021-03-12 14:15:00,67.2,67.21,67.09,67.11,13513.0,63.5225,63.532,63.4185,63.4374,13513.0
2021-03-12 14:20:00,67.1,67.15,67.09,67.11,21366.0,63.428,63.4753,63.4185,63.4374,21366.0
2021-03-12 14:25:00,67.12,67.17,67.08,67.17,23313.0,63.4469,63.4942,63.4091,63.4942,23313.0
2021-03-12 14:30:00,67.17,67.2,67.15,67.2,24849.0,63.4942,63.5225,63.4753,63.5225,24849.0
2021-03-12 14:35:00,67.2,67.25,67.19,67.21,17499.0,63.5225,63.5698,63.5131,63.532,17499.0
2021-03-12 14:40:00,67.21,67.23,67.17,67.2,25505.0,63.532,63.5509,63.4942,63.5225,25505.0
2021-03-12 14:45:00,67.19,67.28,67.19,67.26,15923.0,63.5131,63.5981,63.5131,63.5792,15923.0
2021-03-12 14:50:00,67.26,67.3,67.25,67.26,29882.0,63.5792,63.617,63.5698,63.5792,29882.0
2021-03-12 14:55:00,67.26,67.38,67.25,67.38,25885.0,63.5792,63.6927,63.5698,63.6927,25885.0
2021-03-12 15:00:00,67.38,67.41,67.32,67.34,33067.0,63.6927,63.721,63.636,63.6549,33067.0
2021-03-12 15:05:00,67.33,67.4,67.32,67.37,31635.0,63.6454,63.7116,63.636,63.6832,31635.0
2021-03-12 15:10:00,67.37,67.41,67.34,67.36,34861.0,63.6832,63.721,63.6549,63.6738,34861.0
2021-03-12 15:15:00,67.37,67.46,67.37,67.42,32929.0,63.6832,63.7683,63.6832,63.7305,32929.0
2021-03-12 15:20:00,67.42,67.46,67.39,67.45,55774.0,63.7305,63.7683,63.7021,63.7588,55774.0
2021-03-12 15:25:00,67.45,67.52,67.43,67.5,40232.0,63.7588,63.825,63.7399,63.8061,40232.0
2021-03-12 15:30:00,67.5,67.59,67.47,67.59,109986.0,63.8061,63.8912,63.7777,63.8912,109986.0
2021-03-12 15:35:00,67.59,67.64,67.57,67.62,78639.0,63.8912,63.9384,63.8723,63.9195,78639.0
2021-03-12 15:40:00,67.62,67.72,67.62,67.7,117184.0,63.9195,64.0141,63.9195,63.9952,117184.0
2021-03-12 15:45:00,67.71,67.76,67.69,67.69,150685.0,64.0046,64.0519,63.9857,63.9857,150685.0
2021-03-12 15:50:00,67.67,67.72,67.61,67.72,132837.0,63.9668,64.0141,63.9101,64.0141,132837.0
2021-03-12 15:55:00,67.72,67.82,67.63,67.65,372016.0,64.0141,64.1086,63.929,63.9479,372016.0
2021-03-15 09:30:00,67.39,67.65,67.15,67.42,96638.0,63.7021,63.9479,63.4753,63.7305,96638.0
2021-03-15 09:35:00,67.42,67.47,67.1,67.2,74961.0,63.7305,63.7777,63.428,63.5225,74961.0
2021-03-15 09:40:00,67.17,67.18,66.79,66.83,110001.0,63.4942,63.5036,63.135,63.1728,110001.0
2021-03-15 09:45:00,66.77,66.89,66.49,66.5,51268.0,63.116,63.2295,62.8514,62.8608,51268.0
2021-03-15 09:50:00,66.48,66.58,66.36,66.48,37619.0,62.8419,62.9364,62.7285,62.8419,37619.0
2021-03-15 09:55:00,66.48,66.53,66.35,66.42,35889.0,62.8419,62.8892,62.719,62.7852,35889.0
2021-03-15 10:00:00,66.44,66.44,66.27,66.33,40026.0,62.8041,62.8041,62.6434,62.7001,40026.0
2021-03-15 10:05:00,66.33,66.43,66.2,66.25,36106.0,62.7001,62.7947,62.5772,62.6245,36106.0
2021-03-15 10:10:00,66.23,66.36,66.18,66.32,33313.0,62.6056,62.7285,62.5583,62.6907,33313.0
2021-03-15 10:15:00,66.32,66.38,66.18,66.38,38988.0,62.6907,62.7474,62.5583,62.7474,38988.0
2021-03-15 10:20:00,66.38,66.38,66.22,66.34,31856.0,62.7474,62.7474,62.5961,62.7096,31856.0
2021-03-15 10:25:00,66.32,66.49,66.31,66.4,65898.0,62.6907,62.8514,62.6812,62.7663,65898.0
2021-03-15 10:30:00,66.4,66.51,66.32,66.42,48371.0,62.7663,62.8703,62.6907,62.7852,48371.0
2021-03-15 10:35:00,66.41,66.45,66.27,66.28,32610.0,62.7757,62.8136,62.6434,62.6529,32610.0
2021-03-15 10:40:00,66.27,66.35,66.25,66.28,30098.0,62.6434,62.719,62.6245,62.6529,30098.0
2021-03-15 10:45:00,66.25,66.38,66.2,66.21,39520.0,62.6245,62.7474,62.5772,62.5867,39520.0
2021-03-15 10:50:00,66.19,66.2,66.0,66.01,62910.0,62.5678,62.5772,62.3882,62.3976,62910.0
2021-03-15 10:55:00,66.01,66.07,65.95,66.01,55030.0,62.3976,62.4544,62.3409,62.3976,55030.0
2021-03-15 11:00:00,65.98,66.01,65.92,66.01,37249.0,62.3693,62.3976,62.3126,62.3976,37249.0
2021-03-15 11:05:00,65.99,66.01,65.8,65.85,55743.0,62.3787,62.3976,62.1991,62.2464,55743.0
2021-03-15 11:10:00,65.86,65.96,65.83,65.92,33561.0,62.2558,62.3504,62.2275,62.3126,33561.0
2021-03-15 11:15:00,65.91,65.99,65.87,65.9,41868.0,62.3031,62.3787,62.2653,62.2937,41868.0
2021-03-15 11:20:00,65.87,66.17,65.87,66.13,74445.0,62.2653,62.5489,62.2653,62.5111,74445.0
2021-03-15 11:25:00,66.14,66.14,65.8,65.88,55748.0,62.5205,62.5205,62.1991,62.2748,55748.0
2021-03-15 11:30:00,65.88,65.93,65.74,65.74,75725.0,62.2748,62.322,62.1424,62.1424,75725.0
2021-03-15 11:35:00,65.74,65.79,65.7,65.73,45336.0,62.1424,62.1897,62.1046,62.133,45336.0
2021-03-15 11:40:00,65.72,65.93,65.7,65.87,74406.0,62.1235,62.322,62.1046,62.2653,74406.0
2021-03-15 11:45:00,65.87,65.88,65.66,65.68,64804.0,62.2653,62.2748,62.0668,62.0857,64804.0
2021-03-15 11:50:00,65.68,65.76,65.62,65.63,130602.0,62.0857,62.1613,62.029,62.0384,130602.0
2021-03-15 11:55:00,65.62,65.84,65.59,65.62,110531.0,62.029,62.2369,62.0006,62.029,110531.0
2021-03-15 12:00:00,65.61,65.63,65.53,65.55,36502.0,62.0195,62.0384,61.9439,61.9628,36502.0
2021-03-15 12:05:00,65.57,65.63,65.54,65.59,32163.0,61.9817,62.0384,61.9534,62.0006,32163.0
2021-03-15 12:10:00,65.6,65.73,65.58,65.71,58004.0,62.0101,62.133,61.9912,62.1141,58004.0
2021-03-15 12:15:00,65.71,65.84,65.66,65.66,80637.0,62.1141,62.2369,62.0668,62.0668,80637.0
2021-03-15 12:20:00,65.66,65.75,65.65,65.71,35942.0,62.0668,62.1519,62.0573,62.1141,35942.0
2021-03-15 12:25:00,65.71,65.83,65.7,65.78,40260.0,62.1141,62.2275,62.1046,62.1802,40260.0
2021-03-15 12:30:00,65.79,65.93,65.76,65.88,31368.0,62.1897,62.322,62.1613,62.2748,31368.0
2021-03-15 12:35:00,65.88,65.9,65.77,65.77,24002.0,62.2748,62.2937,62.1708,62.1708,24002.0
2021-03-15 12:40:00,65.78,65.79,65.71,65.75,21899.0,62.1802,62.1897,62.1141,62.1519,21899.0
2021-03-15 12:45:00,65.76,65.92,65.71,65.88,38550.0,62.1613,62.3126,62.1141,62.2748,38550.0
2021-03-15 12:50:00,65.86,65.9,65.6,65.64,94993.0,62.2558,62.2937,62.0101,62.0479,94993.0
2021-03-15 12:55:00,65.64,65.71,65.49,65.62,90503.0,62.0479,62.1141,61.9061,62.029,90503.0
2021-03-15 13:00:00,65.61,65.61,65.52,65.55,35058.0,62.0195,62.0195,61.9345,61.9628,35058.0
2021-03-15 13:05:00,65.56,65.67,65.54,65.61,40670.0,61.9723,62.0762,61.9534,62.0195,40670.0
2021-03-15 13:10:00,65.61,65.71,65.59,65.68,44454.0,62.0195,62.1141,62.0006,62.0857,44454.0
2021-03-15 13:15:00,65.67,65.75,65.65,65.66,32220.0,62.0762,62.1519,62.0573,62.0668,32220.0
2021-03-15 13:20:00,65.66,65.66,65.59,65.64,36393.0,62.0668,62.0668,62.0006,62.0479,36393.0
2021-03-15 13:25:00,65.64,65.65,65.57,65.58,30306.0,62.0479,62.0573,61.9817,61.9912,30306.0
2021-03-15 13:30:00,65.57,65.59,65.48,65.54,59381.0,61.9817,62.0006,61.8966,61.9534,59381.0
2021-03-15 13:35:00,65.55,65.59,65.53,65.57,40239.0,61.9628,62.0006,61.9439,61.9817,40239.0
2021-03-15 13:40:00,65.58,65.62,65.54,65.55,33634.0,61.9912,62.029,61.9534,61.9628,33634.0
2021-03-15 13:45:00,65.54,65.58,65.46,65.46,55842.0,61.9534,61.9912,61.8777,61.8777,55842.0
2021-03-15 13:50:00,65.46,65.61,65.46,65.61,98798.0,61.8777,62.0195,61.8777,62.0195,98798.0
2021-03-15 13:55:00,65.61,65.71,65.6,65.67,55014.0,62.0195,62.1141,62.0101,62.0762,55014.0
2021-03-15 14:00:00,65.67,65.68,65.6,65.61,45674.0,62.0762,62.0857,62.0101,62.0195,45674.0
2021-03-15 14:05:00,65.62,65.62,65.48,65.52,59447.0,62.029,62.029,61.8966,61.9345,59447.0
2021-03-15 14:10:00,65.51,65.59,65.49,65.51,36037.0,61.925,62.0006,61.9061,61.925,36037.0
2021-03-15 14:15:00,65.51,65.7,65.49,65.69,47339.0,61.925,62.1046,61.9061,62.0952,47339.0
2021-03-15 14:20:00,65.69,65.81,65.68,65.77,48614.0,62.0952,62.2086,62.0857,62.1708,48614.0
2021-03-15 14:25:00,65.77,65.86,65.76,65.84,44340.0,62.1708,62.2558,62.1613,62.2369,44340.0
2021-03-15 14:30:00,65.84,65.88,65.8,65.85,41320.0,62.2369,62.2748,62.1991,62.2464,41320.0
2021-03-15 14:35:00,65.84,65.93,65.83,65.89,46175.0,62.2369,62.322,62.2275,62.2842,46175.0
2021-03-15 14:40:00,65.89,65.94,65.88,65.92,36779.0,62.2842,62.3315,62.2748,62.3126,36779.0
2021-03-15 14:45:00,65.92,66.02,65.87,65.99,99668.0,62.3126,62.4071,62.2653,62.3787,99668.0
2021-03-15 14:50:00,65.99,66.07,65.99,66.03,77698.0,62.3787,62.4544,62.3787,62.4165,77698.0
2021-03-15 14:55:00,66.03,66.06,65.98,66.02,93029.0,62.4165,62.4449,62.3693,62.4071,93029.0
2021-03-15 15:00:00,66.01,66.05,65.98,66.03,53728.0,62.3976,62.4355,62.3693,62.4165,53728.0
2021-03-15 15:05:00,66.02,66.05,65.92,65.92,77185.0,62.4071,62.4355,62.3126,62.3126,77185.0
2021-03-15 15:10:00,65.92,65.93,65.78,65.82,51650.0,62.3126,62.322,62.1802,62.218,51650.0
2021-03-15 15:15:00,65.82,65.95,65.82,65.94,34409.0,62.218,62.3409,62.218,62.3315,34409.0
2021-03-15 15:20:00,65.94,65.96,65.88,65.92,46564.0,62.3315,62.3504,62.2748,62.3126,46564.0
2021-03-15 15:25:00,65.92,65.97,65.9,65.96,45855.0,62.3126,62.3598,62.2937,62.3504,45855.0
2021-03-15 15:30:00,65.97,66.01,65.93,66.0,57577.0,62.3598,62.3976,62.322,62.3882,57577.0
2021-03-15 15:35:00,66.0,66.14,65.99,66.13,70593.0,62.3882,62.5205,62.3787,62.5111,70593.0
2021-03-15 15:40:00,66.13,66.17,66.1,66.16,61401.0,62.5111,62.5489,62.4827,62.5394,61401.0
2021-03-15 15:45:00,66.16,66.18,66.06,66.12,110135.0,62.5394,62.5583,62.4449,62.5016,110135.0
2021-03-15 15:50:00,66.12,66.15,66.06,66.1,168280.0,62.5016,62.53,62.4449,62.4827,168280.0
2021-03-15 15:55:00,66.11,66.38,66.1,66.32,369246.0,62.4922,62.7474,62.4827,62.6907,369246.0
2021-03-16 09:30:00,66.1,66.1,65.65,65.81,88870.0,62.4827,62.4827,62.0573,62.2086,88870.0
2021-03-16 09:35:00,65.81,66.07,65.7,66.05,24251.0,62.2086,62.4544,62.1046,62.4355,24251.0
2021-03-16 09:40:00,66.05,66.1,65.83,65.94,21984.0,62.4355,62.4827,62.2275,62.3315,21984.0
2021-03-16 09:45:00,65.94,66.05,65.87,65.92,29763.0,62.3315,62.4355,62.2653,62.3126,29763.0
2021-03-16 09:50:00,65.93,66.04,65.7,65.77,36467.0,62.322,62.426,62.1046,62.1708,36467.0
2021-03-16 09:55:00,65.78,65.87,65.69,65.7,31607.0,62.1802,62.2653,62.0952,62.1046,31607.0
2021-03-16 10:00:00,65.7,65.71,65.51,65.54,54320.0,62.1046,62.1141,61.925,61.9534,54320.0
2021-03-16 10:05:00,65.55,65.63,65.42,65.46,147182.0,61.9628,62.0384,61.8399,61.8777,147182.0
2021-03-16 10:10:00,65.46,65.53,65.45,65.51,47382.0,61.8777,61.9439,61.8683,61.925,47382.0
2021-03-16 10:15:00,65.51,65.64,65.46,65.5,111940.0,61.925,62.0479,61.8777,61.9155,111940.0
2021-03-16 10:20:00,65.5,65.51,65.32,65.35,32780.0,61.9155,61.925,61.7454,61.7738,32780.0
2021-03-16 10:25:00,65.35,65.37,65.22,65.3,30009.0,61.7738,61.7927,61.6509,61.7265,30009.0
2021-03-16 10:30:00,65.28,65.38,65.22,65.35,32448.0,61.7076,61.8021,61.6509,61.7738,32448.0
2021-03-16 10:35:00,65.37,65.61,65.36,65.48,82021.0,61.7927,62.0195,61.7832,61.8966,82021.0
2021-03-16 10:40:00,65.49,65.52,65.41,65.46,23256.0,61.9061,61.9345,61.8305,61.8777,23256.0
2021-03-16 10:45:00,65.47,65.49,65.34,65.43,26558.0,61.8872,61.9061,61.7643,61.8494,26558.0
2021-03-16 10:50:00,65.41,65.47,65.3,65.31,19081.0,61.8305,61.8872,61.7265,61.7359,19081.0
2021-03-16 10:55:00,65.3,65.3,65.17,65.2,60039.0,61.7265,61.7265,61.6036,61.632,60039.0
2021-03-16 11:00:00,65.19,65.19,65.07,65.14,33366.0,61.6225,61.6225,61.5091,61.5752,33366.0
2021-03-16 11:05:00,65.14,65.47,65.13,65.46,47874.0,61.5752,61.8872,61.5658,61.8777,47874.0
2021-03-16 11:10:00,65.44,65.48,65.33,65.4,33353.0,61.8588,61.8966,61.7549,61.821,33353.0
2021-03-16 11:15:00,65.41,65.46,65.3,65.31,36378.0,61.8305,61.8777,61.7265,61.7359,36378.0
2021-03-16 11:20:00,65.31,65.33,65.25,65.25,36950.0,61.7359,61.7549,61.6792,61.6792,36950.0
2021-03-16 11:25:00,65.24,65.29,65.21,65.23,33382.0,61.6698,61.717,61.6414,61.6603,33382.0
2021-03-16 11:30:00,65.24,65.25,65.17,65.19,45458.0,61.6698,61.6792,61.6036,61.6225,45458.0
2021-03-16 11:35:00,65.18,65.29,65.14,65.29,99119.0,61.6131,61.717,61.5752,61.717,99119.0
2021-03-16 11:40:00,65.3,65.43,65.29,65.39,50601.0,61.7265,61.8494,61.717,61.8116,50601.0
2021-03-16 11:45:00,65.38,65.5,65.38,65.45,32144.0,61.8021,61.9155,61.8021,61.8683,32144.0
2021-03-16 11:50:00,65.45,65.65,65.44,65.63,29908.0,61.8683,62.0573,61.8588,62.0384,29908.0
2021-03-16 11:55:00,65.63,65.66,65.5,65.52,42897.0,62.0384,62.0668,61.9155,61.9345,42897.0
2021-03-16 12:00:00,65.53,65.61,65.5,65.6,48043.0,61.9439,62.0195,61.9155,62.0101,48043.0
2021-03-16 12:05:00,65.6,65.72,65.53,65.53,65590.0,62.0101,62.1235,61.9439,61.9439,65590.0
2021-03-16 12:10:00,65.53,65.59,65.41,65.42,69433.0,61.9439,62.0006,61.8305,61.8399,69433.0
2021-03-16 12:15:00,65.43,65.54,65.4,65.53,45907.0,61.8494,61.9534,61.821,61.9439,45907.0
2021-03-16 12:20:00,65.54,65.57,65.44,65.44,30440.0,61.9534,61.9817,61.8588,61.8588,30440.0
2021-03-16 12:25:00,65.43,65.49,65.41,65.45,42607.0,61.8494,61.9061,61.8305,61.8683,42607.0
2021-03-16 12:30:00,65.44,65.49,65.36,65.38,31916.0,61.8588,61.9061,61.7832,61.8021,31916.0
2021-03-16 12:35:00,65.38,65.42,65.33,65.42,28033.0,61.8021,61.8399,61.7549,61.8399,28033.0
2021-03-16 12:40:00,65.42,65.45,65.38,65.41,25374.0,61.8399,61.8683,61.8021,61.8305,25374.0
2021-03-16 12:45:00,65.42,65.45,65.4,65.44,34285.0,61.8399,61.8683,61.821,61.8588,34285.0
2021-03-16 12:50:00,65.43,65.46,65.33,65.41,37696.0,61.8494,61.8777,61.7549,61.8305,37696.0
2021-03-16 12:55:00,65.41,65.46,65.4,65.45,50289.0,61.8305,61.8777,61.821,61.8683,50289.0
2021-03-16 13:00:00,65.45,65.49,65.25,65.25,85155.0,61.8683,61.9061,61.6792,61.6792,85155.0
2021-03-16 13:05:00,65.26,65.31,65.22,65.22,39625.0,61.6887,61.7359,61.6509,61.6509,39625.0
2021-03-16 13:10:00,65.21,65.24,65.12,65.14,50979.0,61.6414,61.6698,61.5563,61.5752,50979.0
2021-03-16 13:15:00,65.14,65.15,65.07,65.09,38432.0,61.5752,61.5847,61.5091,61.528,38432.0
2021-03-16 13:20:00,65.09,65.15,65.07,65.14,31446.0,61.528,61.5847,61.5091,61.5752,31446.0
2021-03-16 13:25:00,65.15,65.23,65.15,65.19,40588.0,61.5847,61.6603,61.5847,61.6225,40588.0
2021-03-16 13:30:00,65.2,65.32,65.17,65.27,28473.0,61.632,61.7454,61.6036,61.6981,28473.0
2021-03-16 13:35:00,65.26,65.28,65.17,65.18,34840.0,61.6887,61.7076,61.6036,61.6131,34840.0
2021-03-16 13:40:00,65.19,65.22,65.15,65.16,26337.0,61.6225,61.6509,61.5847,61.5942,26337.0
2021-03-16 13:45:00,65.17,65.2,65.09,65.09,38822.0,61.6036,61.632,61.528,61.528,38822.0
2021-03-16 13:50:00,65.09,65.11,65.02,65.06,53257.0,61.528,61.5469,61.4618,61.4996,53257.0
2021-03-16 13:55:00,65.06,65.16,65.04,65.12,38369.0,61.4996,61.5942,61.4807,61.5563,38369.0
2021-03-16 14:00:00,65.12,65.2,65.07,65.2,55104.0,61.5563,61.632,61.5091,61.632,55104.0
2021-03-16 14:05:00,65.19,65.27,65.13,65.14,55664.0,61.6225,61.6981,61.5658,61.5752,55664.0
2021-03-16 14:10:00,65.14,65.3,65.13,65.3,46408.0,61.5752,61.7265,61.5658,61.7265,46408.0
2021-03-16 14:15:00,65.29,65.39,65.28,65.28,44485.0,61.717,61.8116,61.7076,61.7076,44485.0
2021-03-16 14:20:00,65.27,65.39,65.25,65.36,37871.0,61.6981,61.8116,61.6792,61.7832,37871.0
2021-03-16 14:25:00,65.37,65.39,65.29,65.35,45058.0,61.7927,61.8116,61.717,61.7738,45058.0
2021-03-16 14:30:00,65.35,65.51,65.35,65.49,48463.0,61.7738,61.925,61.7738,61.9061,48463.0
2021-03-16 14:35:00,65.48,65.48,65.28,65.29,35618.0,61.8966,61.8966,61.7076,61.717,35618.0
2021-03-16 14:40:00,65.29,65.34,65.22,65.26,68883.0,61.717,61.7643,61.6509,61.6887,68883.0
2021-03-16 14:45:00,65.27,65.34,65.26,65.33,42958.0,61.6981,61.7643,61.6887,61.7549,42958.0
2021-03-16 14:50:00,65.34,65.47,65.33,65.46,49940.0,61.7643,61.8872,61.7549,61.8777,49940.0
2021-03-16 14:55:00,65.45,65.55,65.44,65.51,35793.0,61.8683,61.9628,61.8588,61.925,35793.0
2021-03-16 15:00:00,65.5,65.57,65.42,65.53,25100.0,61.9155,61.9817,61.8399,61.9439,25100.0
2021-03-16 15:05:00,65.52,65.57,65.49,65.56,27975.0,61.9345,61.9817,61.9061,61.9723,27975.0
2021-03-16 15:10:00,65.57,65.67,65.57,65.65,47517.0,61.9817,62.0762,61.9817,62.0573,47517.0
2021-03-16 15:15:00,65.65,65.76,65.65,65.74,28946.0,62.0573,62.1613,62.0573,62.1424,28946.0
2021-03-16 15:20:00,65.73,65.75,65.66,65.68,28261.0,62.133,62.1519,62.0668,62.0857,28261.0
2021-03-16 15:25:00,65.67,65.73,65.66,65.69,25184.0,62.0762,62.133,62.0668,62.0952,25184.0
2021-03-16 15:30:00,65.68,65.74,65.58,65.74,43483.0,62.0857,62.1424,61.9912,62.1424,43483.0
2021-03-16 15:35:00,65.73,65.77,65.64,65.66,45831.0,62.133,62.1708,62.0479,62.0668,45831.0
2021-03-16 15:40:00,65.66,65.7,65.54,65.56,42170.0,62.0668,62.1046,61.9534,61.9723,42170.0
2021-03-16 15:45:00,65.57,65.66,65.51,65.52,66723.0,61.9817,62.0668,61.925,61.9345,66723.0
2021-03-16 15:50:00,65.52,65.66,65.52,65.65,106582.0,61.9345,62.0668,61.9345,62.0573,106582.0
2021-03-16 15:55:00,65.68,65.68,65.44,65.47,257897.0,62.0857,62.0857,61.8588,61.8872,257897.0
2021-03-17 09:30:00,66.67,66.67,66.05,66.37,117895.0,63.0215,63.0215,62.4355,62.7379,117895.0
2021-03-17 09:35:00,66.34,66.45,66.21,66.34,91500.0,62.7096,62.8136,62.5867,62.7096,91500.0
2021-03-17 09:40:00,66.36,66.52,66.11,66.13,131900.0,62.7285,62.8797,62.4922,62.5111,131900.0
2021-03-17 09:45:00,66.13,66.16,65.93,66.05,62836.0,62.5111,62.5394,62.322,62.4355,62836.0
2021-03-17 09:50:00,66.03,66.03,65.86,66.01,50657.0,62.4165,62.4165,62.2558,62.3976,50657.0
2021-03-17 09:55:00,66.0,66.07,65.9,65.94,52284.0,62.3882,62.4544,62.2937,62.3315,52284.0
2021-03-17 10:00:00,65.92,65.96,65.77,65.85,48604.0,62.3126,62.3504,62.1708,62.2464,48604.0
2021-03-17 10:05:00,65.84,65.86,65.66,65.66,39296.0,62.2369,62.2558,62.0668,62.0668,39296.0
2021-03-17 10:10:00,65.69,65.89,65.62,65.82,79069.0,62.0952,62.2842,62.029,62.218,79069.0
2021-03-17 10:15:00,65.84,65.85,65.68,65.68,64528.0,62.2369,62.2464,62.0857,62.0857,64528.0
2021-03-17 10:20:00,65.68,65.69,65.49,65.63,110423.0,62.0857,62.0952,61.9061,62.0384,110423.0
2021-03-17 10:25:00,65.64,65.74,65.61,65.64,56328.0,62.0479,62.1424,62.0195,62.0479,56328.0
2021-03-17 10:30:00,65.64,65.67,65.58,65.59,33791.0,62.0479,62.0762,61.9912,62.0006,33791.0
2021-03-17 10:35:00,65.6,65.7,65.52,65.65,77801.0,62.0101,62.1046,61.9345,62.0573,77801.0
2021-03-17 10:40:00,65.65,65.65,65.38,65.44,67697.0,62.0573,62.0573,61.8021,61.8588,67697.0
2021-03-17 10:45:00,65.43,65.49,65.25,65.3,89604.0,61.8494,61.9061,61.6792,61.7265,89604.0
2021-03-17 10:50:00,65.28,65.39,65.27,65.36,58667.0,61.7076,61.8116,61.6981,61.7832,58667.0
2021-03-17 10:55:00,65.36,65.46,65.27,65.37,64344.0,61.7832,61.8777,61.6981,61.7927,64344.0
2021-03-17 11:00:00,65.36,65.56,65.34,65.56,75817.0,61.7832,61.9723,61.7643,61.9723,75817.0
2021-03-17 11:05:00,65.55,65.7,65.46,65.7,144061.0,61.9628,62.1046,61.8777,62.1046,144061.0
2021-03-17 11:10:00,65.7,65.83,65.65,65.67,58978.0,62.1046,62.2275,62.0573,62.0762,58978.0
2021-03-17 11:15:00,65.67,65.75,65.64,65.7,29782.0,62.0762,62.1519,62.0479,62.1046,29782.0
2021-03-17 11:20:00,65.7,65.82,65.69,65.82,33355.0,62.1046,62.218,62.0952,62.218,33355.0
2021-03-17 11:25:00,65.84,65.91,65.78,65.78,29938.0,62.2369,62.3031,62.1802,62.1802,29938.0
2021-03-17 11:30:00,65.78,65.92,65.75,65.9,51440.0,62.1802,62.3126,62.1519,62.2937,51440.0
2021-03-17 11:35:00,65.9,66.01,65.89,65.92,62378.0,62.2937,62.3976,62.2842,62.3126,62378.0
2021-03-17 11:40:00,65.92,66.0,65.9,65.9,23260.0,62.3126,62.3882,62.2937,62.2937,23260.0
2021-03-17 11:45:00,65.91,65.91,65.84,65.84,18124.0,62.3031,62.3031,62.2369,62.2369,18124.0
2021-03-17 11:50:00,65.85,65.86,65.78,65.8,13743.0,62.2464,62.2558,62.1802,62.1991,13743.0
2021-03-17 11:55:00,65.81,65.89,65.8,65.85,24339.0,62.2086,62.2842,62.1991,62.2464,24339.0
2021-03-17 12:00:00,65.84,65.96,65.84,65.96,41821.0,62.2369,62.3504,62.2369,62.3504,41821.0
2021-03-17 12:05:00,65.98,66.11,65.95,66.11,27719.0,62.3693,62.4922,62.3409,62.4922,27719.0
2021-03-17 12:10:00,66.11,66.11,65.96,65.97,16385.0,62.4922,62.4922,62.3504,62.3598,16385.0
2021-03-17 12:15:00,65.97,65.99,65.95,65.97,18870.0,62.3598,62.3787,62.3409,62.3598,18870.0
2021-03-17 12:20:00,65.97,65.97,65.86,65.87,14868.0,62.3598,62.3598,62.2558,62.2653,14868.0
2021-03-17 12:25:00,65.87,65.89,65.82,65.84,13115.0,62.2653,62.2842,62.218,62.2369,13115.0
2021-03-17 12:30:00,65.84,65.89,65.78,65.79,12106.0,62.2369,62.2842,62.1802,62.1897,12106.0
2021-03-17 12:35:00,65.81,65.92,65.77,65.92,28857.0,62.2086,62.3126,62.1708,62.3126,28857.0
2021-03-17 12:40:00,65.89,65.91,65.83,65.85,14365.0,62.2842,62.3031,62.2275,62.2464,14365.0
2021-03-17 12:45:00,65.86,65.9,65.85,65.89,20396.0,62.2558,62.2937,62.2464,62.2842,20396.0
2021-03-17 12:50:00,65.88,66.21,65.86,66.21,57635.0,62.2748,62.5867,62.2558,62.5867,57635.0
2021-03-17 12:55:00,66.21,66.26,66.05,66.08,68663.0,62.5867,62.634,62.4355,62.4638,68663.0
2021-03-17 13:00:00,66.08,66.17,66.07,66.09,24331.0,62.4638,62.5489,62.4544,62.4733,24331.0
2021-03-17 13:05:00,66.08,66.19,66.07,66.15,22065.0,62.4638,62.5678,62.4544,62.53,22065.0
2021-03-17 13:10:00,66.13,66.14,66.04,66.07,26618.0,62.5111,62.5205,62.426,62.4544,26618.0
2021-03-17 13:15:00,66.06,66.06,65.95,66.0,27926.0,62.4449,62.4449,62.3409,62.3882,27926.0
2021-03-17 13:20:00,66.0,66.01,65.92,65.97,24495.0,62.3882,62.3976,62.3126,62.3598,24495.0
2021-03-17 13:25:00,65.97,66.02,65.94,65.98,33209.0,62.3598,62.4071,62.3315,62.3693,33209.0
2021-03-17 13:30:00,65.97,66.01,65.95,65.98,32200.0,62.3598,62.3976,62.3409,62.3693,32200.0
2021-03-17 13:35:00,65.99,66.03,65.98,66.02,18369.0,62.3787,62.4165,62.3693,62.4071,18369.0
2021-03-17 13:40:00,66.01,66.07,66.01,66.06,19350.0,62.3976,62.4544,62.3976,62.4449,19350.0
2021-03-17 13:45:00,66.07,66.12,66.05,66.11,29892.0,62.4544,62.5016,62.4355,62.4922,29892.0
2021-03-17 13:50:00,66.11,66.12,65.96,65.96,28721.0,62.4922,62.5016,62.3504,62.3504,28721.0
2021-03-17 13:55:00,65.97,66.09,65.94,66.09,16599.0,62.3598,62.4733,62.3315,62.4733,16599.0
2021-03-17 14:00:00,66.08,66.28,65.99,66.19,109143.0,62.4638,62.6529,62.3787,62.5678,109143.0
2021-03-17 14:05:00,66.17,66.33,66.1,66.14,290452.0,62.5489,62.7001,62.4827,62.5205,290452.0
2021-03-17 14:10:00,66.13,66.4,66.09,66.4,105617.0,62.5111,62.7663,62.4733,62.7663,105617.0
2021-03-17 14:15:00,66.41,66.44,66.02,66.07,134621.0,62.7757,62.8041,62.4071,62.4544,134621.0
2021-03-17 14:20:00,66.07,66.08,65.65,65.75,70457.0,62.4544,62.4638,62.0573,62.1519,70457.0
2021-03-17 14:25:00,65.76,65.85,65.6,65.61,30005.0,62.1613,62.2464,62.0101,62.0195,30005.0
2021-03-17 14:30:00,65.61,65.76,65.55,65.76,62493.0,62.0195,62.1613,61.9628,62.1613,62493.0
2021-03-17 14:35:00,65.78,65.9,65.77,65.83,36778.0,62.1802,62.2937,62.1708,62.2275,36778.0
2021-03-17 14:40:00,65.83,65.9,65.77,65.84,83939.0,62.2275,62.2937,62.1708,62.2369,83939.0
2021-03-17 14:45:00,65.84,65.85,65.5,65.59,101984.0,62.2369,62.2464,61.9155,62.0006,101984.0
2021-03-17 14:50:00,65.58,65.61,65.44,65.55,86088.0,61.9912,62.0195,61.8588,61.9628,86088.0
2021-03-17 14:55:00,65.55,65.56,65.34,65.35,72834.0,61.9628,61.9723,61.7643,61.7738,72834.0
2021-03-17 15:00:00,65.35,65.61,65.32,65.61,59950.0,61.7738,62.0195,61.7454,62.0195,59950.0
2021-03-17 15:05:00,65.6,65.66,65.48,65.48,54079.0,62.0101,62.0668,61.8966,61.8966,54079.0
2021-03-17 15:10:00,65.47,65.48,65.23,65.32,84385.0,61.8872,61.8966,61.6603,61.7454,84385.0
2021-03-17 15:15:00,65.33,65.37,65.24,65.33,54399.0,61.7549,61.7927,61.6698,61.7549,54399.0
2021-03-17 15:20:00,65.32,65.35,65.29,65.31,33143.0,61.7454,61.7738,61.717,61.7359,33143.0
2021-03-17 15:25:00,65.32,65.33,65.14,65.16,77082.0,61.7454,61.7549,61.5752,61.5942,77082.0
2021-03-17 15:30:00,65.17,65.45,65.16,65.44,127119.0,61.6036,61.8683,61.5942,61.8588,127119.0
2021-03-17 15:35:00,65.44,65.46,65.35,65.35,91220.0,61.8588,61.8777,61.7738,61.7738,91220.0
2021-03-17 15:40:00,65.35,65.47,65.31,65.35,127477.0,61.7738,61.8872,61.7359,61.7738,127477.0
2021-03-17 15:45:00,65.36,65.47,65.35,65.44,140069.0,61.7832,61.8872,61.7738,61.8588,140069.0
2021-03-17 15:50:00,65.44,65.46,65.36,65.42,291697.0,61.8588,61.8777,61.7832,61.8399,291697.0
2021-03-17 15:55:00,65.43,65.73,65.42,65.69,334085.0,61.8494,62.133,61.8399,62.0952,334085.0
2021-03-18 09:30:00,66.91,67.05,66.43,66.95,161922.0,63.2484,63.3807,62.7947,63.2862,161922.0
2021-03-18 09:35:00,66.99,67.0,66.77,66.95,97095.0,63.324,63.3335,63.116,63.2862,97095.0
2021-03-18 09:40:00,66.95,66.95,66.59,66.81,73292.0,63.2862,63.2862,62.9459,63.1539,73292.0
2021-03-18 09:45:00,66.81,66.83,66.46,66.46,56646.0,63.1539,63.1728,62.823,62.823,56646.0
2021-03-18 09:50:00,66.47,66.65,66.44,66.52,37954.0,62.8325,63.0026,62.8041,62.8797,37954.0
2021-03-18 09:55:00,66.53,66.8,66.48,66.78,66317.0,62.8892,63.1444,62.8419,63.1255,66317.0
2021-03-18 10:00:00,66.75,66.75,66.51,66.58,57078.0,63.0971,63.0971,62.8703,62.9364,57078.0
2021-03-18 10:05:00,66.58,66.7,66.53,66.64,35358.0,62.9364,63.0499,62.8892,62.9932,35358.0
2021-03-18 10:10:00,66.62,66.64,66.5,66.63,26151.0,62.9743,62.9932,62.8608,62.9837,26151.0
2021-03-18 10:15:00,66.62,66.75,66.59,66.74,86309.0,62.9743,63.0971,62.9459,63.0877,86309.0
2021-03-18 10:20:00,66.73,66.94,66.71,66.93,36301.0,63.0782,63.2767,63.0593,63.2673,36301.0
2021-03-18 10:25:00,66.92,67.07,66.9,67.06,65330.0,63.2578,63.3996,63.2389,63.3902,65330.0
2021-03-18 10:30:00,67.06,67.26,67.02,67.25,53371.0,63.3902,63.5792,63.3524,63.5698,53371.0
2021-03-18 10:35:00,67.26,67.38,67.2,67.28,53563.0,63.5792,63.6927,63.5225,63.5981,53563.0
2021-03-18 10:40:00,67.27,67.31,67.0,67.08,61206.0,63.5887,63.6265,63.3335,63.4091,61206.0
2021-03-18 10:45:00,67.07,67.16,66.87,66.91,53294.0,63.3996,63.4847,63.2106,63.2484,53294.0
2021-03-18 10:50:00,66.91,66.96,66.86,66.93,49916.0,63.2484,63.2957,63.2011,63.2673,49916.0
2021-03-18 10:55:00,66.94,66.96,66.75,66.89,112389.0,63.2767,63.2957,63.0971,63.2295,112389.0
2021-03-18 11:00:00,66.9,67.08,66.83,67.08,81973.0,63.2389,63.4091,63.1728,63.4091,81973.0
2021-03-18 11:05:00,67.06,67.31,67.04,67.31,41386.0,63.3902,63.6265,63.3713,63.6265,41386.0
2021-03-18 11:10:00,67.31,67.36,67.26,67.26,55761.0,63.6265,63.6738,63.5792,63.5792,55761.0
2021-03-18 11:15:00,67.27,67.48,67.22,67.42,129713.0,63.5887,63.7872,63.5414,63.7305,129713.0
2021-03-18 11:20:00,67.41,67.47,67.36,67.38,66505.0,63.721,63.7777,63.6738,63.6927,66505.0
2021-03-18 11:25:00,67.39,67.44,67.36,67.4,32344.0,63.7021,63.7494,63.6738,63.7116,32344.0
2021-03-18 11:30:00,67.41,67.53,67.39,67.52,119995.0,63.721,63.8345,63.7021,63.825,119995.0
2021-03-18 11:35:00,67.53,67.87,67.52,67.84,278573.0,63.8345,64.1559,63.825,64.1275,278573.0
2021-03-18 11:40:00,67.85,67.9,67.65,67.66,100171.0,64.1369,64.1842,63.9479,63.9573,100171.0
2021-03-18 11:45:00,67.67,67.8,67.54,67.8,135629.0,63.9668,64.0897,63.8439,64.0897,135629.0
2021-03-18 11:50:00,67.79,67.86,67.6,67.75,112005.0,64.0802,64.1464,63.9006,64.0424,112005.0
2021-03-18 11:55:00,67.75,67.83,67.67,67.67,62474.0,64.0424,64.118,63.9668,63.9668,62474.0
2021-03-18 12:00:00,67.67,67.68,67.58,67.64,53934.0,63.9668,63.9762,63.8817,63.9384,53934.0
2021-03-18 12:05:00,67.63,67.64,67.57,67.61,36960.0,63.929,63.9384,63.8723,63.9101,36960.0
2021-03-18 12:10:00,67.61,67.66,67.57,67.57,42922.0,63.9101,63.9573,63.8723,63.8723,42922.0
2021-03-18 12:15:00,67.58,67.59,67.49,67.55,27718.0,63.8817,63.8912,63.7966,63.8534,27718.0
2021-03-18 12:20:00,67.55,67.57,67.5,67.52,42104.0,63.8534,63.8723,63.8061,63.825,42104.0
2021-03-18 12:25:00,67.52,67.57,67.45,67.46,35137.0,63.825,63.8723,63.7588,63.7683,35137.0
2021-03-18 12:30:00,67.47,67.62,67.46,67.56,55581.0,63.7777,63.9195,63.7683,63.8628,55581.0
2021-03-18 12:35:00,67.58,67.61,67.53,67.61,51349.0,63.8817,63.9101,63.8345,63.9101,51349.0
2021-03-18 12:40:00,67.61,67.67,67.54,67.56,35752.0,63.9101,63.9668,63.8439,63.8628,35752.0
2021-03-18 12:45:00,67.57,67.58,67.47,67.56,49347.0,63.8723,63.8817,63.7777,63.8628,49347.0
2021-03-18 12:50:00,67.55,67.55,67.48,67.49,39685.0,63.8534,63.8534,63.7872,63.7966,39685.0
2021-03-18 12:55:00,67.49,67.5,67.29,67.32,96467.0,63.7966,63.8061,63.6076,63.636,96467.0
2021-03-18 13:00:00,67.33,67.49,67.32,67.48,47989.0,63.6454,63.7966,63.636,63.7872,47989.0
2021-03-18 13:05:00,67.48,67.49,67.37,67.4,40322.0,63.7872,63.7966,63.6832,63.7116,40322.0
2021-03-18 13:10:00,67.41,67.42,67.34,67.37,51869.0,63.721,63.7305,63.6549,63.6832,51869.0
2021-03-18 13:15:00,67.36,67.48,67.32,67.45,46875.0,63.6738,63.7872,63.636,63.7588,46875.0
2021-03-18 13:20:00,67.44,67.47,67.42,67.45,39198.0,63.7494,63.7777,63.7305,63.7588,39198.0
2021-03-18 13:25:00,67.45,67.48,67.27,67.28,36109.0,63.7588,63.7872,63.5887,63.5981,36109.0
2021-03-18 13:30:00,67.28,67.28,67.17,67.22,44859.0,63.5981,63.5981,63.4942,63.5414,44859.0
2021-03-18 13:35:00,67.22,67.35,67.19,67.34,37083.0,63.5414,63.6643,63.5131,63.6549,37083.0
2021-03-18 13:40:00,67.33,67.45,67.31,67.41,33025.0,63.6454,63.7588,63.6265,63.721,33025.0
2021-03-18 13:45:00,67.41,67.43,67.37,67.43,54100.0,63.721,63.7399,63.6832,63.7399,54100.0
2021-03-18 13:50:00,67.45,67.62,67.42,67.55,106418.0,63.7588,63.9195,63.7305,63.8534,106418.0
2021-03-18 13:55:00,67.56,67.58,67.52,67.57,42482.0,63.8628,63.8817,63.825,63.8723,42482.0
2021-03-18 14:00:00,67.58,67.58,67.41,67.49,33423.0,63.8817,63.8817,63.721,63.7966,33423.0
2021-03-18 14:05:00,67.5,67.5,67.3,67.31,35728.0,63.8061,63.8061,63.617,63.6265,35728.0
2021-03-18 14:10:00,67.31,67.32,67.21,67.28,43673.0,63.6265,63.636,63.532,63.5981,43673.0
2021-03-18 14:15:00,67.29,67.29,67.14,67.17,70343.0,63.6076,63.6076,63.4658,63.4942,70343.0
2021-03-18 14:20:00,67.17,67.19,67.07,67.15,32753.0,63.4942,63.5131,63.3996,63.4753,32753.0
2021-03-18 14:25:00,67.15,67.18,67.09,67.09,83673.0,63.4753,63.5036,63.4185,63.4185,83673.0
2021-03-18 14:30:00,67.11,67.17,66.97,66.98,39776.0,63.4374,63.4942,63.3051,63.3146,39776.0
2021-03-18 14:35:00,66.99,66.99,66.83,66.9,43358.0,63.324,63.324,63.1728,63.2389,43358.0
2021-03-18 14:40:00,66.9,66.9,66.78,66.88,35100.0,63.2389,63.2389,63.1255,63.22,35100.0
2021-03-18 14:45:00,66.87,67.11,66.87,67.08,78611.0,63.2106,63.4374,63.2106,63.4091,78611.0
2021-03-18 14:50:00,67.09,67.16,67.07,67.11,73098.0,63.4185,63.4847,63.3996,63.4374,73098.0
2021-03-18 14:55:00,67.11,67.22,67.11,67.13,87915.0,63.4374,63.5414,63.4374,63.4563,87915.0
2021-03-18 15:00:00,67.12,67.13,66.92,66.93,139292.0,63.4469,63.4563,63.2578,63.2673,139292.0
2021-03-18 15:05:00,66.93,66.93,66.73,66.79,46216.0,63.2673,63.2673,63.0782,63.135,46216.0
2021-03-18 15:10:00,66.81,66.87,66.73,66.75,76804.0,63.1539,63.2106,63.0782,63.0971,76804.0
2021-03-18 15:15:00,66.74,66.74,66.62,66.66,44756.0,63.0877,63.0877,62.9743,63.0121,44756.0
2021-03-18 15:20:00,66.65,66.67,66.5,66.51,40594.0,63.0026,63.0215,62.8608,62.8703,40594.0
2021-03-18 15:25:00,66.52,66.64,66.51,66.62,47687.0,62.8797,62.9932,62.8703,62.9743,47687.0
2021-03-18 15:30:00,66.61,66.64,66.42,66.42,64445.0,62.9648,62.9932,62.7852,62.7852,64445.0
2021-03-18 15:35:00,66.43,66.47,66.29,66.3,84953.0,62.7947,62.8325,62.6623,62.6718,84953.0
2021-03-18 15:40:00,66.3,66.32,66.19,66.23,90184.0,62.6718,62.6907,62.5678,62.6056,90184.0
2021-03-18 15:45:00,66.24,66.27,66.04,66.07,100846.0,62.6151,62.6434,62.426,62.4544,100846.0
2021-03-18 15:50:00,66.06,66.15,65.99,66.07,158433.0,62.4449,62.53,62.3787,62.4544,158433.0
2021-03-18 15:55:00,66.07,66.19,66.05,66.07,269403.0,62.4544,62.5678,62.4355,62.4544,269403.0
2021-03-19 09:30:00,65.38,65.47,64.88,64.9,1071786.0,61.8021,61.8872,61.3295,61.3484,1071786.0
2021-03-19 09:35:00,64.93,65.6,64.83,65.31,80296.0,61.3767,62.0101,61.2822,61.7359,80296.0
2021-03-19 09:40:00,65.31,65.31,65.05,65.14,63494.0,61.7359,61.7359,61.4902,61.5752,63494.0
2021-03-19 09:45:00,65.12,65.22,64.8,64.84,175210.0,61.5563,61.6509,61.2539,61.2917,175210.0
2021-03-19 09:50:00,64.84,65.8,64.84,65.69,114784.0,61.2917,62.1991,61.2917,62.0952,114784.0
2021-03-19 09:55:00,65.7,65.78,65.37,65.59,53921.0,62.1046,62.1802,61.7927,62.0006,53921.0
2021-03-19 10:00:00,65.6,65.85,65.48,65.62,85901.0,62.0101,62.2464,61.8966,62.029,85901.0
2021-03-19 10:05:00,65.62,65.67,65.46,65.67,30312.0,62.029,62.0762,61.8777,62.0762,30312.0
2021-03-19 10:10:00,65.67,65.83,65.57,65.8,28408.0,62.0762,62.2275,61.9817,62.1991,28408.0
2021-03-19 10:15:00,65.74,65.94,65.68,65.9,28131.0,62.1424,62.3315,62.0857,62.2937,28131.0
2021-03-19 10:20:00,65.91,65.97,65.8,65.81,36734.0,62.3031,62.3598,62.1991,62.2086,36734.0
2021-03-19 10:25:00,65.81,65.82,65.69,65.74,25890.0,62.2086,62.218,62.0952,62.1424,25890.0
2021-03-19 10:30:00,65.75,65.8,65.32,65.37,36174.0,62.1519,62.1991,61.7454,61.7927,36174.0
2021-03-19 10:35:00,65.39,65.6,65.34,65.59,50412.0,61.8116,62.0101,61.7643,62.0006,50412.0
2021-03-19 10:40:00,65.61,65.71,65.54,65.62,46951.0,62.0195,62.1141,61.9534,62.029,46951.0
2021-03-19 10:45:00,65.64,65.87,65.61,65.87,35398.0,62.0479,62.2653,62.0195,62.2653,35398.0
2021-03-19 10:50:00,65.87,65.99,65.73,65.98,62332.0,62.2653,62.3787,62.133,62.3693,62332.0
2021-03-19 10:55:00,65.98,66.03,65.85,65.98,72669.0,62.3693,62.4165,62.2464,62.3693,72669.0
2021-03-19 11:00:00,65.98,65.99,65.75,65.85,34377.0,62.3693,62.3787,62.1519,62.2464,34377.0
2021-03-19 11:05:00,65.83,66.02,65.78,65.81,37419.0,62.2275,62.4071,62.1802,62.2086,37419.0
2021-03-19 11:10:00,65.82,65.92,65.7,65.92,34445.0,62.218,62.3126,62.1046,62.3126,34445.0
2021-03-19 11:15:00,65.92,66.02,65.9,65.95,45163.0,62.3126,62.4071,62.2937,62.3409,45163.0
2021-03-19 11:20:00,65.93,65.93,65.69,65.69,17451.0,62.322,62.322,62.0952,62.0952,17451.0
2021-03-19 11:25:00,65.7,65.81,65.62,65.78,21005.0,62.1046,62.2086,62.029,62.1802,21005.0
2021-03-19 11:30:00,65.78,65.92,65.74,65.92,17340.0,62.1802,62.3126,62.1424,62.3126,17340.0
2021-03-19 11:35:00,65.95,66.03,65.91,66.0,22137.0,62.3409,62.4165,62.3031,62.3882,22137.0
2021-03-19 11:40:00,65.99,66.07,65.98,66.05,18129.0,62.3787,62.4544,62.3693,62.4355,18129.0
2021-03-19 11:45:00,66.06,66.17,66.06,66.1,23929.0,62.4449,62.5489,62.4449,62.4827,23929.0
2021-03-19 11:50:00,66.09,66.19,66.06,66.15,23202.0,62.4733,62.5678,62.4449,62.53,23202.0
2021-03-19 11:55:00,66.14,66.18,66.06,66.09,19227.0,62.5205,62.5583,62.4449,62.4733,19227.0
2021-03-19 12:00:00,66.09,66.25,66.09,66.21,24151.0,62.4733,62.6245,62.4733,62.5867,24151.0
2021-03-19 12:05:00,66.2,66.24,66.09,66.13,40964.0,62.5772,62.6151,62.4733,62.5111,40964.0
2021-03-19 12:10:00,66.12,66.2,66.05,66.17,49393.0,62.5016,62.5772,62.4355,62.5489,49393.0
2021-03-19 12:15:00,66.16,66.35,66.14,66.24,31794.0,62.5394,62.719,62.5205,62.6151,31794.0
2021-03-19 12:20:00,66.24,66.38,66.23,66.32,47509.0,62.6151,62.7474,62.6056,62.6907,47509.0
2021-03-19 12:25:00,66.33,66.43,66.33,66.33,20548.0,62.7001,62.7947,62.7001,62.7001,20548.0
2021-03-19 12:30:00,66.33,66.37,66.18,66.24,25679.0,62.7001,62.7379,62.5583,62.6151,25679.0
2021-03-19 12:35:00,66.24,66.26,66.14,66.23,42443.0,62.6151,62.634,62.5205,62.6056,42443.0
2021-03-19 12:40:00,66.23,66.4,66.23,66.37,12410.0,62.6056,62.7663,62.6056,62.7379,12410.0
2021-03-19 12:45:00,66.37,66.44,66.35,66.41,12335.0,62.7379,62.8041,62.719,62.7757,12335.0
2021-03-19 12:50:00,66.4,66.42,66.35,66.37,11151.0,62.7663,62.7852,62.719,62.7379,11151.0
2021-03-19 12:55:00,66.37,66.39,66.29,66.35,32340.0,62.7379,62.7568,62.6623,62.719,32340.0
2021-03-19 13:00:00,66.35,66.38,66.22,66.31,24301.0,62.719,62.7474,62.5961,62.6812,24301.0
2021-03-19 13:05:00,66.31,66.4,66.31,66.4,20878.0,62.6812,62.7663,62.6812,62.7663,20878.0
2021-03-19 13:10:00,66.4,66.41,66.29,66.4,35155.0,62.7663,62.7757,62.6623,62.7663,35155.0
2021-03-19 13:15:00,66.4,66.5,66.38,66.5,55695.0,62.7663,62.8608,62.7474,62.8608,55695.0
2021-03-19 13:20:00,66.5,66.59,66.48,66.52,26177.0,62.8608,62.9459,62.8419,62.8797,26177.0
2021-03-19 13:25:00,66.52,66.52,66.34,66.35,38763.0,62.8797,62.8797,62.7096,62.719,38763.0
2021-03-19 13:30:00,66.36,66.41,66.33,66.36,19816.0,62.7285,62.7757,62.7001,62.7285,19816.0
2021-03-19 13:35:00,66.36,66.41,66.29,66.36,29685.0,62.7285,62.7757,62.6623,62.7285,29685.0
2021-03-19 13:40:00,66.36,66.42,66.32,66.37,28386.0,62.7285,62.7852,62.6907,62.7379,28386.0
2021-03-19 13:45:00,66.38,66.42,66.36,66.4,18776.0,62.7474,62.7852,62.7285,62.7663,18776.0
2021-03-19 13:50:00,66.4,66.46,66.4,66.41,15273.0,62.7663,62.823,62.7663,62.7757,15273.0
2021-03-19 13:55:00,66.4,66.48,66.34,66.45,42837.0,62.7663,62.8419,62.7096,62.8136,42837.0
2021-03-19 14:00:00,66.45,66.52,66.35,66.36,35800.0,62.8136,62.8797,62.719,62.7285,35800.0
2021-03-19 14:05:00,66.37,66.42,66.34,66.35,24585.0,62.7379,62.7852,62.7096,62.719,24585.0
2021-03-19 14:10:00,66.35,66.41,66.35,66.36,22190.0,62.719,62.7757,62.719,62.7285,22190.0
2021-03-19 14:15:00,66.35,66.35,66.25,66.28,26176.0,62.719,62.719,62.6245,62.6529,26176.0
2021-03-19 14:20:00,66.28,66.3,66.18,66.19,18871.0,62.6529,62.6718,62.5583,62.5678,18871.0
2021-03-19 14:25:00,66.18,66.21,66.15,66.19,23788.0,62.5583,62.5867,62.53,62.5678,23788.0
2021-03-19 14:30:00,66.21,66.31,66.2,66.24,27353.0,62.5867,62.6812,62.5772,62.6151,27353.0
2021-03-19 14:35:00,66.24,66.26,66.16,66.18,29341.0,62.6151,62.634,62.5394,62.5583,29341.0
2021-03-19 14:40:00,66.18,66.22,66.1,66.14,28206.0,62.5583,62.5961,62.4827,62.5205,28206.0
2021-03-19 14:45:00,66.15,66.21,66.13,66.18,33856.0,62.53,62.5867,62.5111,62.5583,33856.0
2021-03-19 14:50:00,66.19,66.22,66.1,66.12,19254.0,62.5678,62.5961,62.4827,62.5016,19254.0
2021-03-19 14:55:00,66.12,66.33,66.12,66.33,35598.0,62.5016,62.7001,62.5016,62.7001,35598.0
2021-03-19 15:00:00,66.32,66.32,66.18,66.2,34527.0,62.6907,62.6907,62.5583,62.5772,34527.0
2021-03-19 15:05:00,66.21,66.25,66.13,66.17,64870.0,62.5867,62.6245,62.5111,62.5489,64870.0
2021-03-19 15:10:00,66.17,66.3,66.15,66.2,38079.0,62.5489,62.6718,62.53,62.5772,38079.0
2021-03-19 15:15:00,66.2,66.21,66.08,66.15,37484.0,62.5772,62.5867,62.4638,62.53,37484.0
2021-03-19 15:20:00,66.15,66.17,66.1,66.12,58544.0,62.53,62.5489,62.4827,62.5016,58544.0
2021-03-19 15:25:00,66.12,66.27,66.11,66.27,84141.0,62.5016,62.6434,62.4922,62.6434,84141.0
2021-03-19 15:30:00,66.26,66.27,66.14,66.23,50184.0,62.634,62.6434,62.5205,62.6056,50184.0
2021-03-19 15:35:00,66.23,66.32,66.2,66.23,70800.0,62.6056,62.6907,62.5772,62.6056,70800.0
2021-03-19 15:40:00,66.23,66.3,66.17,66.17,80410.0,62.6056,62.6718,62.5489,62.5489,80410.0
2021-03-19 15:45:00,66.17,66.35,66.17,66.27,100945.0,62.5489,62.719,62.5489,62.6434,100945.0
2021-03-19 15:50:00,66.26,66.47,66.25,66.4,197129.0,62.634,62.8325,62.6245,62.7663,197129.0
2021-03-19 15:55:00,66.4,66.4,66.05,66.05,438071.0,62.7663,62.7663,62.4355,62.4355,438071.0
2021-03-22 09:30:00,65.34,65.73,65.09,65.09,203679.0,61.7643,62.133,61.528,61.528,203679.0
2021-03-22 09:35:00,65.09,65.39,65.03,65.38,50896.0,61.528,61.8116,61.4713,61.8021,50896.0
2021-03-22 09:40:00,65.39,65.42,65.09,65.34,52221.0,61.8116,61.8399,61.528,61.7643,52221.0
2021-03-22 09:45:00,65.38,65.45,65.24,65.42,25862.0,61.8021,61.8683,61.6698,61.8399,25862.0
2021-03-22 09:50:00,65.43,65.62,65.41,65.52,41313.0,61.8494,62.029,61.8305,61.9345,41313.0
2021-03-22 09:55:00,65.51,65.51,65.29,65.38,30319.0,61.925,61.925,61.717,61.8021,30319.0
2021-03-22 10:00:00,65.39,65.4,65.19,65.31,20769.0,61.8116,61.821,61.6225,61.7359,20769.0
2021-03-22 10:05:00,65.33,65.37,65.23,65.27,30889.0,61.7549,61.7927,61.6603,61.6981,30889.0
2021-03-22 10:10:00,65.27,65.33,65.19,65.25,52845.0,61.6981,61.7549,61.6225,61.6792,52845.0
2021-03-22 10:15:00,65.26,65.31,65.14,65.2,32458.0,61.6887,61.7359,61.5752,61.632,32458.0
2021-03-22 10:20:00,65.2,65.24,65.01,65.04,22768.0,61.632,61.6698,61.4524,61.4807,22768.0
2021-03-22 10:25:00,65.03,65.06,64.91,64.98,44586.0,61.4713,61.4996,61.3578,61.424,44586.0
2021-03-22 10:30:00,64.99,65.2,64.95,65.16,47816.0,61.4335,61.632,61.3956,61.5942,47816.0
2021-03-22 10:35:00,65.13,65.15,64.98,65.14,19981.0,61.5658,61.5847,61.424,61.5752,19981.0
2021-03-22 10:40:00,65.13,65.35,65.13,65.35,17418.0,61.5658,61.7738,61.5658,61.7738,17418.0
2021-03-22 10:45:00,65.35,65.44,65.2,65.26,25826.0,61.7738,61.8588,61.632,61.6887,25826.0
2021-03-22 10:50:00,65.27,65.32,65.18,65.18,21445.0,61.6981,61.7454,61.6131,61.6131,21445.0
2021-03-22 10:55:00,65.18,65.21,65.08,65.12,30550.0,61.6131,61.6414,61.5185,61.5563,30550.0
2021-03-22 11:00:00,65.11,65.33,65.08,65.32,21973.0,61.5469,61.7549,61.5185,61.7454,21973.0
2021-03-22 11:05:00,65.33,65.35,65.23,65.23,24725.0,61.7549,61.7738,61.6603,61.6603,24725.0
2021-03-22 11:10:00,65.22,65.24,65.08,65.08,29356.0,61.6509,61.6698,61.5185,61.5185,29356.0
2021-03-22 11:15:00,65.08,65.09,65.02,65.09,16346.0,61.5185,61.528,61.4618,61.528,16346.0
2021-03-22 11:20:00,65.09,65.11,65.0,65.0,18172.0,61.528,61.5469,61.4429,61.4429,18172.0
2021-03-22 11:25:00,64.97,64.99,64.93,64.97,20399.0,61.4146,61.4335,61.3767,61.4146,20399.0
2021-03-22 11:30:00,64.97,65.11,64.94,65.11,31595.0,61.4146,61.5469,61.3862,61.5469,31595.0
2021-03-22 11:35:00,65.11,65.13,64.99,65.03,25268.0,61.5469,61.5658,61.4335,61.4713,25268.0
2021-03-22 11:40:00,65.02,65.18,64.99,65.16,21925.0,61.4618,61.6131,61.4335,61.5942,21925.0
2021-03-22 11:45:00,65.16,65.17,65.05,65.06,18380.0,61.5942,61.6036,61.4902,61.4996,18380.0
2021-03-22 11:50:00,65.06,65.14,65.05,65.05,22646.0,61.4996,61.5752,61.4902,61.4902,22646.0
2021-03-22 11:55:00,65.03,65.14,65.03,65.07,18985.0,61.4713,61.5752,61.4713,61.5091,18985.0
2021-03-22 12:00:00,65.08,65.11,65.01,65.04,20486.0,61.5185,61.5469,61.4524,61.4807,20486.0
2021-03-22 12:05:00,65.04,65.04,64.91,64.92,15937.0,61.4807,61.4807,61.3578,61.3673,15937.0
2021-03-22 12:10:00,64.92,64.96,64.82,64.84,15128.0,61.3673,61.4051,61.2728,61.2917,15128.0
2021-03-22 12:15:00,64.82,64.85,64.81,64.81,9519.0,61.2728,61.3011,61.2633,61.2633,9519.0
2021-03-22 12:20:00,64.8,64.81,64.73,64.76,30928.0,61.2539,61.2633,61.1877,61.216,30928.0
2021-03-22 12:25:00,64.75,64.81,64.74,64.75,12229.0,61.2066,61.2633,61.1971,61.2066,12229.0
2021-03-22 12:30:00,64.77,64.86,64.73,64.81,23545.0,61.2255,61.3106,61.1877,61.2633,23545.0
2021-03-22 12:35:00,64.82,64.85,64.79,64.81,19635.0,61.2728,61.3011,61.2444,61.2633,19635.0
2021-03-22 12:40:00,64.8,64.8,64.73,64.74,11075.0,61.2539,61.2539,61.1877,61.1971,11075.0
2021-03-22 12:45:00,64.76,64.95,64.75,64.91,19192.0,61.216,61.3956,61.2066,61.3578,19192.0
2021-03-22 12:50:00,64.92,64.93,64.84,64.88,10218.0,61.3673,61.3767,61.2917,61.3295,10218.0
2021-03-22 12:55:00,64.89,64.96,64.87,64.95,24243.0,61.3389,61.4051,61.32,61.3956,24243.0
2021-03-22 13:00:00,64.99,64.99,64.87,64.89,15501.0,61.4335,61.4335,61.32,61.3389,15501.0
2021-03-22 13:05:00,64.89,64.92,64.84,64.9,25231.0,61.3389,61.3673,61.2917,61.3484,25231.0
2021-03-22 13:10:00,64.9,65.03,64.85,64.99,44357.0,61.3484,61.4713,61.3011,61.4335,44357.0
2021-03-22 13:15:00,64.98,65.09,64.95,65.08,27312.0,61.424,61.528,61.3956,61.5185,27312.0
2021-03-22 13:20:00,65.09,65.17,65.08,65.15,18286.0,61.528,61.6036,61.5185,61.5847,18286.0
2021-03-22 13:25:00,65.15,65.15,65.08,65.13,27818.0,61.5847,61.5847,61.5185,61.5658,27818.0
2021-03-22 13:30:00,65.14,65.17,65.12,65.13,30228.0,61.5752,61.6036,61.5563,61.5658,30228.0
2021-03-22 13:35:00,65.12,65.22,65.12,65.13,32783.0,61.5563,61.6509,61.5563,61.5658,32783.0
2021-03-22 13:40:00,65.14,65.17,65.11,65.11,21826.0,61.5752,61.6036,61.5469,61.5469,21826.0
2021-03-22 13:45:00,65.12,65.12,65.08,65.11,16784.0,61.5563,61.5563,61.5185,61.5469,16784.0
2021-03-22 13:50:00,65.1,65.15,65.08,65.11,21409.0,61.5374,61.5847,61.5185,61.5469,21409.0
2021-03-22 13:55:00,65.1,65.17,65.08,65.15,15492.0,61.5374,61.6036,61.5185,61.5847,15492.0
2021-03-22 14:00:00,65.14,65.16,65.11,65.13,22302.0,61.5752,61.5942,61.5469,61.5658,22302.0
2021-03-22 14:05:00,65.14,65.17,65.11,65.13,18274.0,61.5752,61.6036,61.5469,61.5658,18274.0
2021-03-22 14:10:00,65.12,65.12,64.94,64.97,38249.0,61.5563,61.5563,61.3862,61.4146,38249.0
2021-03-22 14:15:00,64.96,64.98,64.93,64.94,20777.0,61.4051,61.424,61.3767,61.3862,20777.0
2021-03-22 14:20:00,64.94,64.97,64.91,64.92,29720.0,61.3862,61.4146,61.3578,61.3673,29720.0
2021-03-22 14:25:00,64.92,64.95,64.87,64.93,18624.0,61.3673,61.3956,61.32,61.3767,18624.0
2021-03-22 14:30:00,64.95,65.05,64.93,65.01,15251.0,61.3956,61.4902,61.3767,61.4524,15251.0
2021-03-22 14:35:00,65.01,65.15,65.0,65.13,22311.0,61.4524,61.5847,61.4429,61.5658,22311.0
2021-03-22 14:40:00,65.12,65.13,65.06,65.06,12360.0,61.5563,61.5658,61.4996,61.4996,12360.0
2021-03-22 14:45:00,65.06,65.09,65.04,65.08,16969.0,61.4996,61.528,61.4807,61.5185,16969.0
2021-03-22 14:50:00,65.08,65.09,65.03,65.08,15391.0,61.5185,61.528,61.4713,61.5185,15391.0
2021-03-22 14:55:00,65.08,65.14,65.07,65.14,13178.0,61.5185,61.5752,61.5091,61.5752,13178.0
2021-03-22 15:00:00,65.14,65.22,65.14,65.21,25070.0,61.5752,61.6509,61.5752,61.6414,25070.0
2021-03-22 15:05:00,65.2,65.28,65.19,65.24,42800.0,61.632,61.7076,61.6225,61.6698,42800.0
2021-03-22 15:10:00,65.23,65.25,65.14,65.14,20511.0,61.6603,61.6792,61.5752,61.5752,20511.0
2021-03-22 15:15:00,65.13,65.16,65.06,65.06,16660.0,61.5658,61.5942,61.4996,61.4996,16660.0
2021-03-22 15:20:00,65.06,65.15,65.06,65.09,26765.0,61.4996,61.5847,61.4996,61.528,26765.0
2021-03-22 15:25:00,65.09,65.12,65.04,65.04,41168.0,61.528,61.5563,61.4807,61.4807,41168.0
2021-03-22 15:30:00,65.04,65.04,64.83,64.88,50899.0,61.4807,61.4807,61.2822,61.3295,50899.0
2021-03-22 15:35:00,64.88,64.98,64.84,64.95,55232.0,61.3295,61.424,61.2917,61.3956,55232.0
2021-03-22 15:40:00,64.95,65.02,64.94,65.02,56401.0,61.3956,61.4618,61.3862,61.4618,56401.0
2021-03-22 15:45:00,65.01,65.02,64.95,64.97,60873.0,61.4524,61.4618,61.3956,61.4146,60873.0
2021-03-22 15:50:00,64.97,64.99,64.89,64.91,103589.0,61.4146,61.4335,61.3389,61.3578,103589.0
2021-03-22 15:55:00,64.91,64.91,64.76,64.77,318473.0,61.3578,61.3578,61.216,61.2255,318473.0
2021-03-23 09:30:00,64.38,64.86,64.26,64.55,117009.0,60.8568,61.3106,60.7434,61.0175,117009.0
2021-03-23 09:35:00,64.53,64.82,64.44,64.77,65119.0,60.9986,61.2728,60.9136,61.2255,65119.0
2021-03-23 09:40:00,64.8,64.93,64.63,64.77,83278.0,61.2539,61.3767,61.0932,61.2255,83278.0
2021-03-23 09:45:00,64.77,64.82,64.6,64.72,60173.0,61.2255,61.2728,61.0648,61.1782,60173.0
2021-03-23 09:50:00,64.7,64.85,64.69,64.73,47004.0,61.1593,61.3011,61.1499,61.1877,47004.0
2021-03-23 09:55:00,64.74,64.82,64.66,64.72,72164.0,61.1971,61.2728,61.1215,61.1782,72164.0
2021-03-23 10:00:00,64.73,64.84,64.69,64.77,67818.0,61.1877,61.2917,61.1499,61.2255,67818.0
2021-03-23 10:05:00,64.75,64.87,64.68,64.78,47762.0,61.2066,61.32,61.1404,61.235,47762.0
2021-03-23 10:10:00,64.8,64.87,64.69,64.85,41207.0,61.2539,61.32,61.1499,61.3011,41207.0
2021-03-23 10:15:00,64.84,64.91,64.76,64.86,68262.0,61.2917,61.3578,61.216,61.3106,68262.0
2021-03-23 10:20:00,64.84,64.86,64.79,64.81,25145.0,61.2917,61.3106,61.2444,61.2633,25145.0
2021-03-23 10:25:00,64.8,64.84,64.69,64.69,18710.0,61.2539,61.2917,61.1499,61.1499,18710.0
2021-03-23 10:30:00,64.69,64.72,64.59,64.64,27455.0,61.1499,61.1782,61.0553,61.1026,27455.0
2021-03-23 10:35:00,64.64,64.64,64.38,64.42,35594.0,61.1026,61.1026,60.8568,60.8947,35594.0
2021-03-23 10:40:00,64.41,64.41,64.25,64.31,40069.0,60.8852,60.8852,60.734,60.7907,40069.0
2021-03-23 10:45:00,64.34,64.35,64.23,64.24,33574.0,60.819,60.8285,60.715,60.7245,33574.0
2021-03-23 10:50:00,64.24,64.34,64.17,64.25,147090.0,60.7245,60.819,60.6583,60.734,147090.0
2021-03-23 10:55:00,64.25,64.44,64.23,64.43,48027.0,60.734,60.9136,60.715,60.9041,48027.0
2021-03-23 11:00:00,64.44,64.49,64.3,64.3,39958.0,60.9136,60.9608,60.7812,60.7812,39958.0
2021-03-23 11:05:00,64.28,64.41,64.23,64.27,36975.0,60.7623,60.8852,60.715,60.7529,36975.0
2021-03-23 11:10:00,64.27,64.41,64.22,64.41,22646.0,60.7529,60.8852,60.7056,60.8852,22646.0
2021-03-23 11:15:00,64.42,64.54,64.39,64.5,25762.0,60.8947,61.0081,60.8663,60.9703,25762.0
2021-03-23 11:20:00,64.51,64.64,64.47,64.58,20945.0,60.9797,61.1026,60.9419,61.0459,20945.0
2021-03-23 11:25:00,64.58,64.65,64.56,64.64,17981.0,61.0459,61.1121,61.027,61.1026,17981.0
2021-03-23 11:30:00,64.63,64.67,64.54,64.58,16048.0,61.0932,61.131,61.0081,61.0459,16048.0
2021-03-23 11:35:00,64.6,64.62,64.48,64.5,29726.0,61.0648,61.0837,60.9514,60.9703,29726.0
2021-03-23 11:40:00,64.49,64.56,64.49,64.49,20502.0,60.9608,61.027,60.9608,60.9608,20502.0
2021-03-23 11:45:00,64.49,64.55,64.38,64.41,27698.0,60.9608,61.0175,60.8568,60.8852,27698.0
2021-03-23 11:50:00,64.41,64.42,64.32,64.37,48043.0,60.8852,60.8947,60.8001,60.8474,48043.0
2021-03-23 11:55:00,64.36,64.51,64.36,64.49,30425.0,60.8379,60.9797,60.8379,60.9608,30425.0
2021-03-23 12:00:00,64.5,64.54,64.47,64.48,23590.0,60.9703,61.0081,60.9419,60.9514,23590.0
2021-03-23 12:05:00,64.48,64.52,64.39,64.48,17945.0,60.9514,60.9892,60.8663,60.9514,17945.0
2021-03-23 12:10:00,64.47,64.5,64.36,64.49,17247.0,60.9419,60.9703,60.8379,60.9608,17247.0
2021-03-23 12:15:00,64.48,64.49,64.42,64.47,13254.0,60.9514,60.9608,60.8947,60.9419,13254.0
2021-03-23 12:20:00,64.48,64.55,64.47,64.53,27597.0,60.9514,61.0175,60.9419,60.9986,27597.0
2021-03-23 12:25:00,64.53,64.56,64.48,64.52,15473.0,60.9986,61.027,60.9514,60.9892,15473.0
2021-03-23 12:30:00,64.51,64.62,64.49,64.57,20887.0,60.9797,61.0837,60.9608,61.0364,20887.0
2021-03-23 12:35:00,64.58,64.73,64.58,64.71,14804.0,61.0459,61.1877,61.0459,61.1688,14804.0
2021-03-23 12:40:00,64.74,64.79,64.69,64.75,13065.0,61.1971,61.2444,61.1499,61.2066,13065.0
2021-03-23 12:45:00,64.73,64.77,64.68,64.74,13785.0,61.1877,61.2255,61.1404,61.1971,13785.0
2021-03-23 12:50:00,64.73,64.73,64.66,64.72,18113.0,61.1877,61.1877,61.1215,61.1782,18113.0
2021-03-23 12:55:00,64.72,64.74,64.69,64.72,12015.0,61.1782,61.1971,61.1499,61.1782,12015.0
2021-03-23 13:00:00,64.73,64.73,64.67,64.69,14572.0,61.1877,61.1877,61.131,61.1499,14572.0
2021-03-23 13:05:00,64.69,64.69,64.65,64.67,11850.0,61.1499,61.1499,61.1121,61.131,11850.0
2021-03-23 13:10:00,64.67,64.71,64.66,64.68,15235.0,61.131,61.1688,61.1215,61.1404,15235.0
2021-03-23 13:15:00,64.67,64.75,64.66,64.75,11180.0,61.131,61.2066,61.1215,61.2066,11180.0
2021-03-23 13:20:00,64.74,64.75,64.69,64.75,8493.0,61.1971,61.2066,61.1499,61.2066,8493.0
2021-03-23 13:25:00,64.74,64.83,64.72,64.81,10781.0,61.1971,61.2822,61.1782,61.2633,10781.0
2021-03-23 13:30:00,64.8,64.84,64.73,64.74,14307.0,61.2539,61.2917,61.1877,61.1971,14307.0
2021-03-23 13:35:00,64.75,64.81,64.75,64.76,15105.0,61.2066,61.2633,61.2066,61.216,15105.0
2021-03-23 13:40:00,64.77,64.77,64.58,64.6,23391.0,61.2255,61.2255,61.0459,61.0648,23391.0
2021-03-23 13:45:00,64.6,64.61,64.5,64.54,12794.0,61.0648,61.0743,60.9703,61.0081,12794.0
2021-03-23 13:50:00,64.52,64.53,64.44,64.52,19318.0,60.9892,60.9986,60.9136,60.9892,19318.0
2021-03-23 13:55:00,64.52,64.52,64.4,64.45,17099.0,60.9892,60.9892,60.8757,60.923,17099.0
2021-03-23 14:00:00,64.44,64.47,64.42,64.46,15157.0,60.9136,60.9419,60.8947,60.9325,15157.0
2021-03-23 14:05:00,64.46,64.46,64.37,64.43,33469.0,60.9325,60.9325,60.8474,60.9041,33469.0
2021-03-23 14:10:00,64.44,64.49,64.41,64.42,19009.0,60.9136,60.9608,60.8852,60.8947,19009.0
2021-03-23 14:15:00,64.42,64.44,64.36,64.41,17530.0,60.8947,60.9136,60.8379,60.8852,17530.0
2021-03-23 14:20:00,64.41,64.42,64.28,64.28,18962.0,60.8852,60.8947,60.7623,60.7623,18962.0
2021-03-23 14:25:00,64.27,64.29,64.2,64.26,19294.0,60.7529,60.7718,60.6867,60.7434,19294.0
2021-03-23 14:30:00,64.25,64.29,64.2,64.23,20523.0,60.734,60.7718,60.6867,60.715,20523.0
2021-03-23 14:35:00,64.23,64.27,64.16,64.17,24188.0,60.715,60.7529,60.6489,60.6583,24188.0
2021-03-23 14:40:00,64.17,64.21,64.09,64.18,31539.0,60.6583,60.6961,60.5827,60.6678,31539.0
2021-03-23 14:45:00,64.17,64.25,64.12,64.25,35613.0,60.6583,60.734,60.6111,60.734,35613.0
2021-03-23 14:50:00,64.23,64.25,64.11,64.11,39355.0,60.715,60.734,60.6016,60.6016,39355.0
2021-03-23 14:55:00,64.11,64.11,63.96,63.98,43832.0,60.6016,60.6016,60.4598,60.4787,43832.0
2021-03-23 15:00:00,63.98,64.09,63.9,64.09,40826.0,60.4787,60.5827,60.4031,60.5827,40826.0
2021-03-23 15:05:00,64.09,64.11,63.95,63.96,27689.0,60.5827,60.6016,60.4504,60.4598,27689.0
2021-03-23 15:10:00,63.96,63.96,63.77,63.79,55670.0,60.4598,60.4598,60.2802,60.2991,55670.0
2021-03-23 15:15:00,63.77,63.78,63.68,63.69,51084.0,60.2802,60.2897,60.1951,60.2046,51084.0
2021-03-23 15:20:00,63.68,63.69,63.53,63.56,91290.0,60.1951,60.2046,60.0534,60.0817,91290.0
2021-03-23 15:25:00,63.57,63.7,63.52,63.63,63614.0,60.0912,60.2141,60.0439,60.1479,63614.0
2021-03-23 15:30:00,63.6,63.6,63.43,63.5,57360.0,60.1195,60.1195,59.9588,60.025,57360.0
2021-03-23 15:35:00,63.49,63.49,63.31,63.32,126491.0,60.0155,60.0155,59.8454,59.8548,126491.0
2021-03-23 15:40:00,63.32,63.51,63.3,63.47,85301.0,59.8548,60.0345,59.8359,59.9966,85301.0
2021-03-23 15:45:00,63.47,63.58,63.41,63.42,146482.0,59.9966,60.1006,59.9399,59.9494,146482.0
2021-03-23 15:50:00,63.4,63.53,63.28,63.52,224455.0,59.9305,60.0534,59.817,60.0439,224455.0
2021-03-23 15:55:00,63.52,63.53,63.36,63.36,521285.0,60.0439,60.0534,59.8927,59.8927,521285.0
2021-03-24 09:30:00,64.08,64.5,64.02,64.43,148639.0,60.5733,60.9703,60.5165,60.9041,148639.0
2021-03-24 09:35:00,64.45,65.01,64.43,65.0,77967.0,60.923,61.4524,60.9041,61.4429,77967.0
2021-03-24 09:40:00,64.98,65.21,64.86,65.21,55271.0,61.424,61.6414,61.3106,61.6414,55271.0
2021-03-24 09:45:00,65.2,65.22,65.03,65.03,72798.0,61.632,61.6509,61.4713,61.4713,72798.0
2021-03-24 09:50:00,64.99,65.07,64.55,64.58,135240.0,61.4335,61.5091,61.0175,61.0459,135240.0
2021-03-24 09:55:00,64.62,64.85,64.58,64.78,38932.0,61.0837,61.3011,61.0459,61.235,38932.0
2021-03-24 10:00:00,64.81,65.16,64.77,64.99,111964.0,61.2633,61.5942,61.2255,61.4335,111964.0
2021-03-24 10:05:00,65.02,65.16,64.96,65.06,130292.0,61.4618,61.5942,61.4051,61.4996,130292.0
2021-03-24 10:10:00,65.1,65.3,65.07,65.17,16856.0,61.5374,61.7265,61.5091,61.6036,16856.0
2021-03-24 10:15:00,65.2,65.25,65.04,65.23,58139.0,61.632,61.6792,61.4807,61.6603,58139.0
2021-03-24 10:20:00,65.24,65.38,65.18,65.24,26068.0,61.6698,61.8021,61.6131,61.6698,26068.0
2021-03-24 10:25:00,65.27,65.3,65.2,65.22,9275.0,61.6981,61.7265,61.632,61.6509,9275.0
2021-03-24 10:30:00,65.22,65.3,65.17,65.25,23854.0,61.6509,61.7265,61.6036,61.6792,23854.0
2021-03-24 10:35:00,65.26,65.45,65.25,65.32,52542.0,61.6887,61.8683,61.6792,61.7454,52542.0
2021-03-24 10:40:00,65.34,65.38,65.2,65.26,29905.0,61.7643,61.8021,61.632,61.6887,29905.0
2021-03-24 10:45:00,65.27,65.53,65.27,65.49,66756.0,61.6981,61.9439,61.6981,61.9061,66756.0
2021-03-24 10:50:00,65.5,65.77,65.49,65.63,166667.0,61.9155,62.1708,61.9061,62.0384,166667.0
2021-03-24 10:55:00,65.64,65.72,65.5,65.65,57082.0,62.0479,62.1235,61.9155,62.0573,57082.0
2021-03-24 11:00:00,65.67,65.72,65.52,65.63,56486.0,62.0762,62.1235,61.9345,62.0384,56486.0
2021-03-24 11:05:00,65.64,65.68,65.43,65.47,20009.0,62.0479,62.0857,61.8494,61.8872,20009.0
2021-03-24 11:10:00,65.47,65.51,65.28,65.3,17476.0,61.8872,61.925,61.7076,61.7265,17476.0
2021-03-24 11:15:00,65.33,65.34,65.1,65.11,19735.0,61.7549,61.7643,61.5374,61.5469,19735.0
2021-03-24 11:20:00,65.12,65.15,65.02,65.08,20226.0,61.5563,61.5847,61.4618,61.5185,20226.0
2021-03-24 11:25:00,65.09,65.18,65.06,65.13,28383.0,61.528,61.6131,61.4996,61.5658,28383.0
2021-03-24 11:30:00,65.12,65.15,65.03,65.11,24888.0,61.5563,61.5847,61.4713,61.5469,24888.0
2021-03-24 11:35:00,65.11,65.32,65.11,65.24,39533.0,61.5469,61.7454,61.5469,61.6698,39533.0
2021-03-24 11:40:00,65.22,65.28,65.17,65.28,27926.0,61.6509,61.7076,61.6036,61.7076,27926.0
2021-03-24 11:45:00,65.28,65.4,65.22,65.37,52946.0,61.7076,61.821,61.6509,61.7927,52946.0
2021-03-24 11:50:00,65.38,65.39,65.17,65.2,29435.0,61.8021,61.8116,61.6036,61.632,29435.0
2021-03-24 11:55:00,65.21,65.25,65.15,65.23,40607.0,61.6414,61.6792,61.5847,61.6603,40607.0
2021-03-24 12:00:00,65.25,65.29,65.19,65.27,25272.0,61.6792,61.717,61.6225,61.6981,25272.0
2021-03-24 12:05:00,65.26,65.29,65.22,65.27,24048.0,61.6887,61.717,61.6509,61.6981,24048.0
2021-03-24 12:10:00,65.27,65.32,65.26,65.29,15301.0,61.6981,61.7454,61.6887,61.717,15301.0
2021-03-24 12:15:00,65.3,65.4,65.29,65.37,17464.0,61.7265,61.821,61.717,61.7927,17464.0
2021-03-24 12:20:00,65.39,65.39,65.3,65.34,12162.0,61.8116,61.8116,61.7265,61.7643,12162.0
2021-03-24 12:25:00,65.36,65.45,65.3,65.42,30161.0,61.7832,61.8683,61.7265,61.8399,30161.0
2021-03-24 12:30:00,65.43,65.43,65.32,65.37,29193.0,61.8494,61.8494,61.7454,61.7927,29193.0
2021-03-24 12:35:00,65.36,65.42,65.3,65.42,21743.0,61.7832,61.8399,61.7265,61.8399,21743.0
2021-03-24 12:40:00,65.43,65.57,65.42,65.5,46697.0,61.8494,61.9817,61.8399,61.9155,46697.0
2021-03-24 12:45:00,65.5,65.53,65.43,65.46,70993.0,61.9155,61.9439,61.8494,61.8777,70993.0
2021-03-24 12:50:00,65.47,65.5,65.41,65.43,67156.0,61.8872,61.9155,61.8305,61.8494,67156.0
2021-03-24 12:55:00,65.42,65.45,65.25,65.32,112935.0,61.8399,61.8683,61.6792,61.7454,112935.0
2021-03-24 13:00:00,65.31,65.34,65.21,65.22,35136.0,61.7359,61.7643,61.6414,61.6509,35136.0
2021-03-24 13:05:00,65.22,65.25,65.09,65.12,23164.0,61.6509,61.6792,61.528,61.5563,23164.0
2021-03-24 13:10:00,65.11,65.12,65.0,65.04,29418.0,61.5469,61.5563,61.4429,61.4807,29418.0
2021-03-24 13:15:00,65.03,65.03,64.93,64.96,28451.0,61.4713,61.4713,61.3767,61.4051,28451.0
2021-03-24 13:20:00,64.95,65.09,64.94,65.09,32361.0,61.3956,61.528,61.3862,61.528,32361.0
2021-03-24 13:25:00,65.1,65.22,65.08,65.2,46448.0,61.5374,61.6509,61.5185,61.632,46448.0
2021-03-24 13:30:00,65.2,65.31,65.19,65.27,28837.0,61.632,61.7359,61.6225,61.6981,28837.0
2021-03-24 13:35:00,65.26,65.45,65.26,65.41,37642.0,61.6887,61.8683,61.6887,61.8305,37642.0
2021-03-24 13:40:00,65.41,65.42,65.07,65.08,28730.0,61.8305,61.8399,61.5091,61.5185,28730.0
2021-03-24 13:45:00,65.09,65.21,65.04,65.16,55267.0,61.528,61.6414,61.4807,61.5942,55267.0
2021-03-24 13:50:00,65.17,65.19,65.08,65.13,13438.0,61.6036,61.6225,61.5185,61.5658,13438.0
2021-03-24 13:55:00,65.14,65.15,65.09,65.13,8434.0,61.5752,61.5847,61.528,61.5658,8434.0
2021-03-24 14:00:00,65.12,65.14,65.01,65.09,25580.0,61.5563,61.5752,61.4524,61.528,25580.0
2021-03-24 14:05:00,65.11,65.12,65.0,65.06,10535.0,61.5469,61.5563,61.4429,61.4996,10535.0
2021-03-24 14:10:00,65.07,65.14,65.02,65.08,27175.0,61.5091,61.5752,61.4618,61.5185,27175.0
2021-03-24 14:15:00,65.09,65.15,65.02,65.11,16406.0,61.528,61.5847,61.4618,61.5469,16406.0
2021-03-24 14:20:00,65.11,65.21,65.06,65.06,29856.0,61.5469,61.6414,61.4996,61.4996,29856.0
2021-03-24 14:25:00,65.06,65.11,64.96,64.96,21364.0,61.4996,61.5469,61.4051,61.4051,21364.0
2021-03-24 14:30:00,64.95,64.95,64.79,64.89,17637.0,61.3956,61.3956,61.2444,61.3389,17637.0
2021-03-24 14:35:00,64.89,64.89,64.78,64.82,19373.0,61.3389,61.3389,61.235,61.2728,19373.0
2021-03-24 14:40:00,64.81,64.86,64.72,64.73,20842.0,61.2633,61.3106,61.1782,61.1877,20842.0
2021-03-24 14:45:00,64.72,64.98,64.68,64.96,43545.0,61.1782,61.424,61.1404,61.4051,43545.0
2021-03-24 14:50:00,64.95,64.96,64.79,64.81,49864.0,61.3956,61.4051,61.2444,61.2633,49864.0
2021-03-24 14:55:00,64.82,64.99,64.8,64.87,24790.0,61.2728,61.4335,61.2539,61.32,24790.0
2021-03-24 15:00:00,64.86,64.92,64.81,64.86,20830.0,61.3106,61.3673,61.2633,61.3106,20830.0
2021-03-24 15:05:00,64.88,64.96,64.86,64.89,34486.0,61.3295,61.4051,61.3106,61.3389,34486.0
2021-03-24 15:10:00,64.89,64.94,64.87,64.89,53572.0,61.3389,61.3862,61.32,61.3389,53572.0
2021-03-24 15:15:00,64.89,64.96,64.87,64.9,82544.0,61.3389,61.4051,61.32,61.3484,82544.0
2021-03-24 15:20:00,64.89,64.89,64.68,64.76,29652.0,61.3389,61.3389,61.1404,61.216,29652.0
2021-03-24 15:25:00,64.74,64.75,64.68,64.73,34686.0,61.1971,61.2066,61.1404,61.1877,34686.0
2021-03-24 15:30:00,64.74,64.75,64.55,64.56,72844.0,61.1971,61.2066,61.0175,61.027,72844.0
2021-03-24 15:35:00,64.57,64.65,64.47,64.56,169922.0,61.0364,61.1121,60.9419,61.027,169922.0
2021-03-24 15:40:00,64.57,64.58,64.38,64.39,169424.0,61.0364,61.0459,60.8568,60.8663,169424.0
2021-03-24 15:45:00,64.4,64.51,64.37,64.42,121968.0,60.8757,60.9797,60.8474,60.8947,121968.0
2021-03-24 15:50:00,64.4,64.45,64.34,64.38,103482.0,60.8757,60.923,60.819,60.8568,103482.0
2021-03-24 15:55:00,64.38,64.39,64.1,64.12,391907.0,60.8568,60.8663,60.5922,60.6111,391907.0
2021-03-25 09:30:00,63.86,64.04,63.69,63.7,85835.0,60.3653,60.5354,60.2046,60.2141,85835.0
2021-03-25 09:35:00,63.7,63.95,63.52,63.71,64029.0,60.2141,60.4504,60.0439,60.2235,64029.0
2021-03-25 09:40:00,63.72,63.84,63.67,63.77,65690.0,60.233,60.3464,60.1857,60.2802,65690.0
2021-03-25 09:45:00,63.81,63.97,63.75,63.87,30316.0,60.318,60.4693,60.2613,60.3747,30316.0
2021-03-25 09:50:00,63.83,63.87,63.51,63.56,23945.0,60.3369,60.3747,60.0345,60.0817,23945.0
2021-03-25 09:55:00,63.56,63.81,63.5,63.64,27617.0,60.0817,60.318,60.025,60.1573,27617.0
2021-03-25 10:00:00,63.59,63.81,63.54,63.69,41984.0,60.1101,60.318,60.0628,60.2046,41984.0
2021-03-25 10:05:00,63.71,63.88,63.67,63.85,27100.0,60.2235,60.3842,60.1857,60.3558,27100.0
2021-03-25 10:10:00,63.82,63.88,63.74,63.81,16039.0,60.3275,60.3842,60.2519,60.318,16039.0
2021-03-25 10:15:00,63.72,63.73,63.53,63.6,21907.0,60.233,60.2424,60.0534,60.1195,21907.0
2021-03-25 10:20:00,63.62,63.85,63.6,63.76,25784.0,60.1384,60.3558,60.1195,60.2708,25784.0
2021-03-25 10:25:00,63.74,63.91,63.73,63.78,19203.0,60.2519,60.4126,60.2424,60.2897,19203.0
2021-03-25 10:30:00,63.78,63.8,63.65,63.66,20657.0,60.2897,60.3086,60.1668,60.1762,20657.0
2021-03-25 10:35:00,63.63,63.64,63.47,63.57,31789.0,60.1479,60.1573,59.9966,60.0912,31789.0
2021-03-25 10:40:00,63.55,63.55,63.36,63.4,17516.0,60.0723,60.0723,59.8927,59.9305,17516.0
2021-03-25 10:45:00,63.42,63.44,63.21,63.23,29884.0,59.9494,59.9683,59.7509,59.7698,29884.0
2021-03-25 10:50:00,63.2,63.25,63.07,63.12,91059.0,59.7414,59.7887,59.6185,59.6658,91059.0
2021-03-25 10:55:00,63.12,63.46,63.09,63.44,101171.0,59.6658,59.9872,59.6374,59.9683,101171.0
2021-03-25 11:00:00,63.4,63.54,63.32,63.39,34119.0,59.9305,60.0628,59.8548,59.921,34119.0
2021-03-25 11:05:00,63.4,63.5,63.3,63.39,24069.0,59.9305,60.025,59.8359,59.921,24069.0
2021-03-25 11:10:00,63.39,63.76,63.29,63.76,34989.0,59.921,60.2708,59.8265,60.2708,34989.0
2021-03-25 11:15:00,63.74,63.83,63.71,63.77,29824.0,60.2519,60.3369,60.2235,60.2802,29824.0
2021-03-25 11:20:00,63.76,63.89,63.71,63.84,15469.0,60.2708,60.3937,60.2235,60.3464,15469.0
2021-03-25 11:25:00,63.82,64.07,63.72,64.04,85324.0,60.3275,60.5638,60.233,60.5354,85324.0
2021-03-25 11:30:00,64.05,64.27,64.02,64.23,41385.0,60.5449,60.7529,60.5165,60.715,41385.0
2021-03-25 11:35:00,64.23,64.32,64.17,64.25,27111.0,60.715,60.8001,60.6583,60.734,27111.0
2021-03-25 11:40:00,64.25,64.25,64.08,64.08,27888.0,60.734,60.734,60.5733,60.5733,27888.0
2021-03-25 11:45:00,64.03,64.1,63.96,64.03,14331.0,60.526,60.5922,60.4598,60.526,14331.0
2021-03-25 11:50:00,64.01,64.18,64.0,64.17,11378.0,60.5071,60.6678,60.4976,60.6583,11378.0
2021-03-25 11:55:00,64.17,64.39,64.12,64.38,24013.0,60.6583,60.8663,60.6111,60.8568,24013.0
2021-03-25 12:00:00,64.4,64.42,64.28,64.31,42983.0,60.8757,60.8947,60.7623,60.7907,42983.0
2021-03-25 12:05:00,64.32,64.36,64.25,64.29,48621.0,60.8001,60.8379,60.734,60.7718,48621.0
2021-03-25 12:10:00,64.3,64.39,64.3,64.32,29783.0,60.7812,60.8663,60.7812,60.8001,29783.0
2021-03-25 12:15:00,64.32,64.55,64.32,64.55,43477.0,60.8001,61.0175,60.8001,61.0175,43477.0
2021-03-25 12:20:00,64.55,64.56,64.41,64.54,48950.0,61.0175,61.027,60.8852,61.0081,48950.0
2021-03-25 12:25:00,64.59,64.62,64.51,64.55,32191.0,61.0553,61.0837,60.9797,61.0175,32191.0
2021-03-25 12:30:00,64.56,64.69,64.56,64.58,29936.0,61.027,61.1499,61.027,61.0459,29936.0
2021-03-25 12:35:00,64.6,64.62,64.48,64.56,28201.0,61.0648,61.0837,60.9514,61.027,28201.0
2021-03-25 12:40:00,64.59,64.71,64.56,64.66,23160.0,61.0553,61.1688,61.027,61.1215,23160.0
2021-03-25 12:45:00,64.69,64.79,64.68,64.75,30521.0,61.1499,61.2444,61.1404,61.2066,30521.0
2021-03-25 12:50:00,64.76,64.8,64.71,64.72,24724.0,61.216,61.2539,61.1688,61.1782,24724.0
2021-03-25 12:55:00,64.72,64.75,64.68,64.72,8961.0,61.1782,61.2066,61.1404,61.1782,8961.0
2021-03-25 13:00:00,64.7,64.71,64.58,64.67,19772.0,61.1593,61.1688,61.0459,61.131,19772.0
2021-03-25 13:05:00,64.7,64.73,64.63,64.67,16629.0,61.1593,61.1877,61.0932,61.131,16629.0
2021-03-25 13:10:00,64.66,64.76,64.62,64.75,36405.0,61.1215,61.216,61.0837,61.2066,36405.0
2021-03-25 13:15:00,64.76,64.82,64.72,64.74,30927.0,61.216,61.2728,61.1782,61.1971,30927.0
2021-03-25 13:20:00,64.75,64.8,64.71,64.73,21447.0,61.2066,61.2539,61.1688,61.1877,21447.0
2021-03-25 13:25:00,64.7,64.77,64.61,64.62,25010.0,61.1593,61.2255,61.0743,61.0837,25010.0
2021-03-25 13:30:00,64.62,64.65,64.57,64.6,18425.0,61.0837,61.1121,61.0364,61.0648,18425.0
2021-03-25 13:35:00,64.62,64.67,64.52,64.64,28432.0,61.0837,61.131,60.9892,61.1026,28432.0
2021-03-25 13:40:00,64.65,64.91,64.65,64.88,30144.0,61.1121,61.3578,61.1121,61.3295,30144.0
2021-03-25 13:45:00,64.87,64.92,64.71,64.76,20046.0,61.32,61.3673,61.1688,61.216,20046.0
2021-03-25 13:50:00,64.74,64.78,64.66,64.75,10230.0,61.1971,61.235,61.1215,61.2066,10230.0
2021-03-25 13:55:00,64.78,64.78,64.6,64.63,14862.0,61.235,61.235,61.0648,61.0932,14862.0
2021-03-25 14:00:00,64.62,64.69,64.58,64.64,16658.0,61.0837,61.1499,61.0459,61.1026,16658.0
2021-03-25 14:05:00,64.64,64.8,64.61,64.73,14166.0,61.1026,61.2539,61.0743,61.1877,14166.0
2021-03-25 14:10:00,64.74,64.83,64.71,64.81,19965.0,61.1971,61.2822,61.1688,61.2633,19965.0
2021-03-25 14:15:00,64.81,64.9,64.76,64.9,34647.0,61.2633,61.3484,61.216,61.3484,34647.0
2021-03-25 14:20:00,64.89,64.95,64.84,64.94,19530.0,61.3389,61.3956,61.2917,61.3862,19530.0
2021-03-25 14:25:00,64.94,64.95,64.65,64.66,20278.0,61.3862,61.3956,61.1121,61.1215,20278.0
2021-03-25 14:30:00,64.67,64.76,64.62,64.76,20347.0,61.131,61.216,61.0837,61.216,20347.0
2021-03-25 14:35:00,64.77,64.98,64.73,64.93,40878.0,61.2255,61.424,61.1877,61.3767,40878.0
2021-03-25 14:40:00,64.9,65.0,64.89,64.99,14289.0,61.3484,61.4429,61.3389,61.4335,14289.0
2021-03-25 14:45:00,64.99,65.05,64.9,64.91,20571.0,61.4335,61.4902,61.3484,61.3578,20571.0
2021-03-25 14:50:00,64.9,64.96,64.81,64.95,49881.0,61.3484,61.4051,61.2633,61.3956,49881.0
2021-03-25 14:55:00,64.94,64.95,64.84,64.88,39943.0,61.3862,61.3956,61.2917,61.3295,39943.0
2021-03-25 15:00:00,64.87,64.95,64.82,64.84,48521.0,61.32,61.3956,61.2728,61.2917,48521.0
2021-03-25 15:05:00,64.85,64.92,64.8,64.91,75236.0,61.3011,61.3673,61.2539,61.3578,75236.0
2021-03-25 15:10:00,64.92,65.16,64.92,65.12,61425.0,61.3673,61.5942,61.3673,61.5563,61425.0
2021-03-25 15:15:00,65.13,65.35,65.13,65.35,53999.0,61.5658,61.7738,61.5658,61.7738,53999.0
2021-03-25 15:20:00,65.36,65.41,65.29,65.31,39564.0,61.7832,61.8305,61.717,61.7359,39564.0
2021-03-25 15:25:00,65.33,65.39,65.29,65.38,32560.0,61.7549,61.8116,61.717,61.8021,32560.0
2021-03-25 15:30:00,65.37,65.43,65.3,65.33,62258.0,61.7927,61.8494,61.7265,61.7549,62258.0
2021-03-25 15:35:00,65.33,65.39,65.24,65.37,79743.0,61.7549,61.8116,61.6698,61.7927,79743.0
2021-03-25 15:40:00,65.37,65.46,65.26,65.32,97744.0,61.7927,61.8777,61.6887,61.7454,97744.0
2021-03-25 15:45:00,65.32,65.42,65.25,65.26,113302.0,61.7454,61.8399,61.6792,61.6887,113302.0
2021-03-25 15:50:00,65.27,65.4,65.22,65.27,208150.0,61.6981,61.821,61.6509,61.6981,208150.0
2021-03-25 15:55:00,65.27,65.27,65.07,65.13,447338.0,61.6981,61.6981,61.5091,61.5658,447338.0
2021-03-26 09:30:00,65.91,66.05,65.56,66.04,113417.0,62.3031,62.4355,61.9723,62.426,113417.0
2021-03-26 09:35:00,66.06,66.07,65.47,65.57,75177.0,62.4449,62.4544,61.8872,61.9817,75177.0
2021-03-26 09:40:00,65.56,65.6,65.41,65.51,53979.0,61.9723,62.0101,61.8305,61.925,53979.0
2021-03-26 09:45:00,65.52,65.56,65.35,65.42,51025.0,61.9345,61.9723,61.7738,61.8399,51025.0
2021-03-26 09:50:00,65.39,65.45,65.25,65.36,55886.0,61.8116,61.8683,61.6792,61.7832,55886.0
2021-03-26 09:55:00,65.37,65.45,65.32,65.41,76406.0,61.7927,61.8683,61.7454,61.8305,76406.0
2021-03-26 10:00:00,65.4,65.55,65.35,65.39,52624.0,61.821,61.9628,61.7738,61.8116,52624.0
2021-03-26 10:05:00,65.38,65.48,65.31,65.39,31525.0,61.8021,61.8966,61.7359,61.8116,31525.0
2021-03-26 10:10:00,65.39,65.57,65.34,65.56,34475.0,61.8116,61.9817,61.7643,61.9723,34475.0
2021-03-26 10:15:00,65.54,65.65,65.44,65.64,25550.0,61.9534,62.0573,61.8588,62.0479,25550.0
2021-03-26 10:20:00,65.64,65.8,65.61,65.76,86700.0,62.0479,62.1991,62.0195,62.1613,86700.0
2021-03-26 10:25:00,65.75,65.91,65.75,65.91,30744.0,62.1519,62.3031,62.1519,62.3031,30744.0
2021-03-26 10:30:00,65.91,65.97,65.82,65.9,44161.0,62.3031,62.3598,62.218,62.2937,44161.0
2021-03-26 10:35:00,65.92,65.92,65.78,65.83,26092.0,62.3126,62.3126,62.1802,62.2275,26092.0
2021-03-26 10:40:00,65.81,65.92,65.8,65.9,23277.0,62.2086,62.3126,62.1991,62.2937,23277.0
2021-03-26 10:45:00,65.89,65.9,65.65,65.72,31404.0,62.2842,62.2937,62.0573,62.1235,31404.0
2021-03-26 10:50:00,65.7,65.87,65.64,65.69,32876.0,62.1046,62.2653,62.0479,62.0952,32876.0
2021-03-26 10:55:00,65.67,65.71,65.63,65.67,15542.0,62.0762,62.1141,62.0384,62.0762,15542.0
2021-03-26 11:00:00,65.68,65.78,65.62,65.73,25396.0,62.0857,62.1802,62.029,62.133,25396.0
2021-03-26 11:05:00,65.71,65.76,65.65,65.7,20320.0,62.1141,62.1613,62.0573,62.1046,20320.0
2021-03-26 11:10:00,65.68,65.7,65.52,65.53,25776.0,62.0857,62.1046,61.9345,61.9439,25776.0
2021-03-26 11:15:00,65.54,65.61,65.5,65.61,18851.0,61.9534,62.0195,61.9155,62.0195,18851.0
2021-03-26 11:20:00,65.59,65.65,65.53,65.59,32565.0,62.0006,62.0573,61.9439,62.0006,32565.0
2021-03-26 11:25:00,65.61,65.71,65.59,65.69,29628.0,62.0195,62.1141,62.0006,62.0952,29628.0
2021-03-26 11:30:00,65.69,65.77,65.62,65.76,17723.0,62.0952,62.1708,62.029,62.1613,17723.0
2021-03-26 11:35:00,65.75,65.83,65.67,65.68,24979.0,62.1519,62.2275,62.0762,62.0857,24979.0
2021-03-26 11:40:00,65.7,65.72,65.65,65.7,22130.0,62.1046,62.1235,62.0573,62.1046,22130.0
2021-03-26 11:45:00,65.71,65.74,65.65,65.66,36935.0,62.1141,62.1424,62.0573,62.0668,36935.0
2021-03-26 11:50:00,65.65,65.71,65.55,65.56,17957.0,62.0573,62.1141,61.9628,61.9723,17957.0
2021-03-26 11:55:00,65.56,65.66,65.51,65.52,21988.0,61.9723,62.0668,61.925,61.9345,21988.0
2021-03-26 12:00:00,65.5,65.66,65.5,65.63,24453.0,61.9155,62.0668,61.9155,62.0384,24453.0
2021-03-26 12:05:00,65.64,65.7,65.61,65.68,18273.0,62.0479,62.1046,62.0195,62.0857,18273.0
2021-03-26 12:10:00,65.69,65.76,65.64,65.74,15901.0,62.0952,62.1613,62.0479,62.1424,15901.0
2021-03-26 12:15:00,65.74,65.8,65.66,65.69,17274.0,62.1424,62.1991,62.0668,62.0952,17274.0
2021-03-26 12:20:00,65.7,65.77,65.69,65.76,13125.0,62.1046,62.1708,62.0952,62.1613,13125.0
2021-03-26 12:25:00,65.77,65.8,65.73,65.76,20380.0,62.1708,62.1991,62.133,62.1613,20380.0
2021-03-26 12:30:00,65.77,65.86,65.75,65.85,22031.0,62.1708,62.2558,62.1519,62.2464,22031.0
2021-03-26 12:35:00,65.85,65.88,65.78,65.85,12335.0,62.2464,62.2748,62.1802,62.2464,12335.0
2021-03-26 12:40:00,65.84,65.91,65.84,65.89,12897.0,62.2369,62.3031,62.2369,62.2842,12897.0
2021-03-26 12:45:00,65.9,65.91,65.77,65.78,18662.0,62.2937,62.3031,62.1708,62.1802,18662.0
2021-03-26 12:50:00,65.79,65.83,65.74,65.78,86575.0,62.1897,62.2275,62.1424,62.1802,86575.0
2021-03-26 12:55:00,65.78,65.81,65.73,65.76,15155.0,62.1802,62.2086,62.133,62.1613,15155.0
2021-03-26 13:00:00,65.75,65.79,65.73,65.76,19424.0,62.1519,62.1897,62.133,62.1613,19424.0
2021-03-26 13:05:00,65.74,65.79,65.72,65.77,14130.0,62.1424,62.1897,62.1235,62.1708,14130.0
2021-03-26 13:10:00,65.77,65.79,65.61,65.62,18475.0,62.1708,62.1897,62.0195,62.029,18475.0
2021-03-26 13:15:00,65.63,65.66,65.6,65.6,16091.0,62.0384,62.0668,62.0101,62.0101,16091.0
2021-03-26 13:20:00,65.59,65.6,65.44,65.46,17912.0,62.0006,62.0101,61.8588,61.8777,17912.0
2021-03-26 13:25:00,65.45,65.49,65.43,65.46,18468.0,61.8683,61.9061,61.8494,61.8777,18468.0
2021-03-26 13:30:00,65.46,65.54,65.43,65.51,22765.0,61.8777,61.9534,61.8494,61.925,22765.0
2021-03-26 13:35:00,65.52,65.53,65.33,65.36,35118.0,61.9345,61.9439,61.7549,61.7832,35118.0
2021-03-26 13:40:00,65.35,65.37,65.26,65.26,29903.0,61.7738,61.7927,61.6887,61.6887,29903.0
2021-03-26 13:45:00,65.25,65.33,65.15,65.2,56357.0,61.6792,61.7549,61.5847,61.632,56357.0
2021-03-26 13:50:00,65.19,65.35,65.15,65.33,31493.0,61.6225,61.7738,61.5847,61.7549,31493.0
2021-03-26 13:55:00,65.31,65.37,65.26,65.37,24180.0,61.7359,61.7927,61.6887,61.7927,24180.0
2021-03-26 14:00:00,65.36,65.36,65.24,65.25,28957.0,61.7832,61.7832,61.6698,61.6792,28957.0
2021-03-26 14:05:00,65.26,65.26,65.08,65.13,48844.0,61.6887,61.6887,61.5185,61.5658,48844.0
2021-03-26 14:10:00,65.14,65.22,65.04,65.07,33147.0,61.5752,61.6509,61.4807,61.5091,33147.0
2021-03-26 14:15:00,65.06,65.06,64.94,65.01,42275.0,61.4996,61.4996,61.3862,61.4524,42275.0
2021-03-26 14:20:00,65.01,65.16,64.97,65.15,28093.0,61.4524,61.5942,61.4146,61.5847,28093.0
2021-03-26 14:25:00,65.16,65.22,65.09,65.1,26842.0,61.5942,61.6509,61.528,61.5374,26842.0
2021-03-26 14:30:00,65.08,65.24,65.06,65.24,23166.0,61.5185,61.6698,61.4996,61.6698,23166.0
2021-03-26 14:35:00,65.25,65.33,65.2,65.2,32636.0,61.6792,61.7549,61.632,61.632,32636.0
2021-03-26 14:40:00,65.2,65.31,65.17,65.25,53471.0,61.632,61.7359,61.6036,61.6792,53471.0
2021-03-26 14:45:00,65.26,65.26,65.01,65.04,27177.0,61.6887,61.6887,61.4524,61.4807,27177.0
2021-03-26 14:50:00,65.03,65.37,65.0,65.3,40040.0,61.4713,61.7927,61.4429,61.7265,40040.0
2021-03-26 14:55:00,65.29,65.48,65.25,65.48,33019.0,61.717,61.8966,61.6792,61.8966,33019.0
2021-03-26 15:00:00,65.47,65.48,65.39,65.42,40259.0,61.8872,61.8966,61.8116,61.8399,40259.0
2021-03-26 15:05:00,65.42,65.44,65.29,65.29,22564.0,61.8399,61.8588,61.717,61.717,22564.0
2021-03-26 15:10:00,65.29,65.45,65.28,65.34,30094.0,61.717,61.8683,61.7076,61.7643,30094.0
2021-03-26 15:15:00,65.35,65.45,65.34,65.42,29799.0,61.7738,61.8683,61.7643,61.8399,29799.0
2021-03-26 15:20:00,65.43,65.43,65.28,65.29,29871.0,61.8494,61.8494,61.7076,61.717,29871.0
2021-03-26 15:25:00,65.28,65.36,65.21,65.36,41206.0,61.7076,61.7832,61.6414,61.7832,41206.0
2021-03-26 15:30:00,65.37,65.54,65.36,65.53,50100.0,61.7927,61.9534,61.7832,61.9439,50100.0
2021-03-26 15:35:00,65.53,65.59,65.36,65.41,62844.0,61.9439,62.0006,61.7832,61.8305,62844.0
2021-03-26 15:40:00,65.41,65.5,65.41,65.48,55543.0,61.8305,61.9155,61.8305,61.8966,55543.0
2021-03-26 15:45:00,65.48,65.53,65.44,65.53,66654.0,61.8966,61.9439,61.8588,61.9439,66654.0
2021-03-26 15:50:00,65.54,65.61,65.5,65.6,163010.0,61.9534,62.0195,61.9155,62.0101,163010.0
2021-03-26 15:55:00,65.61,65.81,65.57,65.68,477240.0,62.0195,62.2086,61.9817,62.0857,477240.0
2021-03-29 09:30:00,64.66,64.8,64.32,64.68,138591.0,61.1215,61.2539,60.8001,61.1404,138591.0
2021-03-29 09:35:00,64.7,64.84,64.56,64.79,60394.0,61.1593,61.2917,61.027,61.2444,60394.0
2021-03-29 09:40:00,64.79,64.94,64.64,64.83,41908.0,61.2444,61.3862,61.1026,61.2822,41908.0
2021-03-29 09:45:00,64.8,64.94,64.62,64.68,52333.0,61.2539,61.3862,61.0837,61.1404,52333.0
2021-03-29 09:50:00,64.67,65.1,64.66,64.89,155725.0,61.131,61.5374,61.1215,61.3389,155725.0
2021-03-29 09:55:00,64.85,65.11,64.77,65.0,70024.0,61.3011,61.5469,61.2255,61.4429,70024.0
2021-03-29 10:00:00,64.99,65.42,64.94,65.4,51530.0,61.4335,61.8399,61.3862,61.821,51530.0
2021-03-29 10:05:00,65.38,65.43,65.12,65.19,33598.0,61.8021,61.8494,61.5563,61.6225,33598.0
2021-03-29 10:10:00,65.17,65.28,65.04,65.07,16495.0,61.6036,61.7076,61.4807,61.5091,16495.0
2021-03-29 10:15:00,65.05,65.05,64.84,64.92,30080.0,61.4902,61.4902,61.2917,61.3673,30080.0
2021-03-29 10:20:00,64.92,64.92,64.7,64.79,21283.0,61.3673,61.3673,61.1593,61.2444,21283.0
2021-03-29 10:25:00,64.81,64.85,64.61,64.61,31948.0,61.2633,61.3011,61.0743,61.0743,31948.0
2021-03-29 10:30:00,64.6,64.7,64.4,64.4,19493.0,61.0648,61.1593,60.8757,60.8757,19493.0
2021-03-29 10:35:00,64.41,64.65,64.37,64.46,47187.0,60.8852,61.1121,60.8474,60.9325,47187.0
2021-03-29 10:40:00,64.44,64.48,64.34,64.39,31760.0,60.9136,60.9514,60.819,60.8663,31760.0
2021-03-29 10:45:00,64.38,64.46,64.31,64.4,44067.0,60.8568,60.9325,60.7907,60.8757,44067.0
2021-03-29 10:50:00,64.39,64.4,64.12,64.13,41712.0,60.8663,60.8757,60.6111,60.6205,41712.0
2021-03-29 10:55:00,64.14,64.33,64.11,64.25,43231.0,60.63,60.8096,60.6016,60.734,43231.0
2021-03-29 11:00:00,64.26,64.45,64.24,64.36,54315.0,60.7434,60.923,60.7245,60.8379,54315.0
2021-03-29 11:05:00,64.34,64.34,64.22,64.27,38075.0,60.819,60.819,60.7056,60.7529,38075.0
2021-03-29 11:10:00,64.3,64.38,64.2,64.23,74437.0,60.7812,60.8568,60.6867,60.715,74437.0
2021-03-29 11:15:00,64.21,64.24,64.03,64.05,30416.0,60.6961,60.7245,60.526,60.5449,30416.0
2021-03-29 11:20:00,64.04,64.16,63.99,64.01,49217.0,60.5354,60.6489,60.4882,60.5071,49217.0
2021-03-29 11:25:00,64.03,64.08,63.89,63.92,60896.0,60.526,60.5733,60.3937,60.422,60896.0
2021-03-29 11:30:00,63.93,64.14,63.88,64.12,42530.0,60.4315,60.63,60.3842,60.6111,42530.0
2021-03-29 11:35:00,64.13,64.16,63.94,63.97,50802.0,60.6205,60.6489,60.4409,60.4693,50802.0
2021-03-29 11:40:00,63.97,64.01,63.84,63.85,174087.0,60.4693,60.5071,60.3464,60.3558,174087.0
2021-03-29 11:45:00,63.84,63.96,63.8,63.87,106194.0,60.3464,60.4598,60.3086,60.3747,106194.0
2021-03-29 11:50:00,63.86,64.07,63.84,64.03,67369.0,60.3653,60.5638,60.3464,60.526,67369.0
2021-03-29 11:55:00,64.03,64.17,63.98,64.06,133941.0,60.526,60.6583,60.4787,60.5544,133941.0
2021-03-29 12:00:00,64.06,64.12,63.94,63.96,87140.0,60.5544,60.6111,60.4409,60.4598,87140.0
2021-03-29 12:05:00,63.94,63.94,63.76,63.86,80350.0,60.4409,60.4409,60.2708,60.3653,80350.0
2021-03-29 12:10:00,63.88,63.94,63.8,63.92,85805.0,60.3842,60.4409,60.3086,60.422,85805.0
2021-03-29 12:15:00,63.91,63.91,63.75,63.78,28135.0,60.4126,60.4126,60.2613,60.2897,28135.0
2021-03-29 12:20:00,63.8,63.83,63.74,63.75,21717.0,60.3086,60.3369,60.2519,60.2613,21717.0
2021-03-29 12:25:00,63.74,63.77,63.7,63.77,41855.0,60.2519,60.2802,60.2141,60.2802,41855.0
2021-03-29 12:30:00,63.77,63.77,63.6,63.66,87354.0,60.2802,60.2802,60.1195,60.1762,87354.0
2021-03-29 12:35:00,63.66,63.99,63.66,63.94,47515.0,60.1762,60.4882,60.1762,60.4409,47515.0
2021-03-29 12:40:00,63.92,63.99,63.85,63.97,130480.0,60.422,60.4882,60.3558,60.4693,130480.0
2021-03-29 12:45:00,63.96,63.96,63.83,63.85,26841.0,60.4598,60.4598,60.3369,60.3558,26841.0
2021-03-29 12:50:00,63.84,63.94,63.74,63.9,61048.0,60.3464,60.4409,60.2519,60.4031,61048.0
2021-03-29 12:55:00,63.91,64.05,63.83,64.05,54420.0,60.4126,60.5449,60.3369,60.5449,54420.0
2021-03-29 13:00:00,64.05,64.15,64.0,64.05,69585.0,60.5449,60.6394,60.4976,60.5449,69585.0
2021-03-29 13:05:00,64.04,64.29,64.03,64.14,168406.0,60.5354,60.7718,60.526,60.63,168406.0
2021-03-29 13:10:00,64.11,64.11,63.97,63.98,30648.0,60.6016,60.6016,60.4693,60.4787,30648.0
2021-03-29 13:15:00,63.99,64.04,63.96,64.04,39381.0,60.4882,60.5354,60.4598,60.5354,39381.0
2021-03-29 13:20:00,64.05,64.07,63.97,64.01,34181.0,60.5449,60.5638,60.4693,60.5071,34181.0
2021-03-29 13:25:00,64.01,64.01,63.91,63.93,26603.0,60.5071,60.5071,60.4126,60.4315,26603.0
2021-03-29 13:30:00,63.93,64.06,63.9,64.0,31757.0,60.4315,60.5544,60.4031,60.4976,31757.0
2021-03-29 13:35:00,64.0,64.03,63.95,63.99,34235.0,60.4976,60.526,60.4504,60.4882,34235.0
2021-03-29 13:40:00,63.99,64.01,63.9,63.92,17565.0,60.4882,60.5071,60.4031,60.422,17565.0
2021-03-29 13:45:00,63.91,63.97,63.83,63.88,19573.0,60.4126,60.4693,60.3369,60.3842,19573.0
2021-03-29 13:50:00,63.89,63.96,63.84,63.87,17913.0,60.3937,60.4598,60.3464,60.3747,17913.0
2021-03-29 13:55:00,63.89,63.91,63.83,63.89,16994.0,60.3937,60.4126,60.3369,60.3937,16994.0
2021-03-29 14:00:00,63.9,64.02,63.8,64.02,41787.0,60.4031,60.5165,60.3086,60.5165,41787.0
2021-03-29 14:05:00,64.02,64.04,63.95,64.01,35351.0,60.5165,60.5354,60.4504,60.5071,35351.0
2021-03-29 14:10:00,64.0,64.02,63.83,63.97,56679.0,60.4976,60.5165,60.3369,60.4693,56679.0
2021-03-29 14:15:00,63.96,63.96,63.76,63.77,51417.0,60.4598,60.4598,60.2708,60.2802,51417.0
2021-03-29 14:20:00,63.77,63.9,63.73,63.9,32566.0,60.2802,60.4031,60.2424,60.4031,32566.0
2021-03-29 14:25:00,63.89,63.99,63.85,63.94,13092.0,60.3937,60.4882,60.3558,60.4409,13092.0
2021-03-29 14:30:00,63.93,63.96,63.73,63.78,36991.0,60.4315,60.4598,60.2424,60.2897,36991.0
2021-03-29 14:35:00,63.77,63.84,63.73,63.78,34935.0,60.2802,60.3464,60.2424,60.2897,34935.0
2021-03-29 14:40:00,63.79,63.97,63.78,63.93,118902.0,60.2991,60.4693,60.2897,60.4315,118902.0
2021-03-29 14:45:00,63.92,64.23,63.9,64.22,210533.0,60.422,60.715,60.4031,60.7056,210533.0
2021-03-29 14:50:00,64.22,64.42,64.18,64.37,50878.0,60.7056,60.8947,60.6678,60.8474,50878.0
2021-03-29 14:55:00,64.36,64.4,64.17,64.32,48603.0,60.8379,60.8757,60.6583,60.8001,48603.0
2021-03-29 15:00:00,64.33,64.57,64.32,64.55,32779.0,60.8096,61.0364,60.8001,61.0175,32779.0
2021-03-29 15:05:00,64.55,64.63,64.53,64.55,39553.0,61.0175,61.0932,60.9986,61.0175,39553.0
2021-03-29 15:10:00,64.54,64.54,64.39,64.5,51637.0,61.0081,61.0081,60.8663,60.9703,51637.0
2021-03-29 15:15:00,64.5,64.54,64.44,64.46,52346.0,60.9703,61.0081,60.9136,60.9325,52346.0
2021-03-29 15:20:00,64.46,64.59,64.45,64.52,104690.0,60.9325,61.0553,60.923,60.9892,104690.0
2021-03-29 15:25:00,64.53,64.66,64.52,64.63,64639.0,60.9986,61.1215,60.9892,61.0932,64639.0
2021-03-29 15:30:00,64.64,64.64,64.56,64.63,103029.0,61.1026,61.1026,61.027,61.0932,103029.0
2021-03-29 15:35:00,64.63,64.68,64.4,64.43,168480.0,61.0932,61.1404,60.8757,60.9041,168480.0
2021-03-29 15:40:00,64.44,64.44,64.24,64.25,154204.0,60.9136,60.9136,60.7245,60.734,154204.0
2021-03-29 15:45:00,64.25,64.32,64.15,64.16,82767.0,60.734,60.8001,60.6394,60.6489,82767.0
2021-03-29 15:50:00,64.14,64.2,64.1,64.14,177610.0,60.63,60.6867,60.5922,60.63,177610.0
2021-03-29 15:55:00,64.15,64.15,64.01,64.12,663615.0,60.6394,60.6394,60.5071,60.6111,663615.0
2021-03-30 09:30:00,64.28,64.97,64.2,64.88,93048.0,60.7623,61.4146,60.6867,61.3295,93048.0
2021-03-30 09:35:00,64.85,65.07,64.69,64.69,69296.0,61.3011,61.5091,61.1499,61.1499,69296.0
2021-03-30 09:40:00,64.67,64.82,64.63,64.67,90225.0,61.131,61.2728,61.0932,61.131,90225.0
2021-03-30 09:45:00,64.68,64.7,64.44,64.47,66730.0,61.1404,61.1593,60.9136,60.9419,66730.0
2021-03-30 09:50:00,64.47,64.48,63.98,64.16,344192.0,60.9419,60.9514,60.4787,60.6489,344192.0
2021-03-30 09:55:00,64.16,64.55,64.15,64.41,68112.0,60.6489,61.0175,60.6394,60.8852,68112.0
2021-03-30 10:00:00,64.39,64.57,64.32,64.37,53881.0,60.8663,61.0364,60.8001,60.8474,53881.0
2021-03-30 10:05:00,64.38,64.47,64.23,64.38,34293.0,60.8568,60.9419,60.715,60.8568,34293.0
2021-03-30 10:10:00,64.38,64.5,64.34,64.42,32186.0,60.8568,60.9703,60.819,60.8947,32186.0
2021-03-30 10:15:00,64.43,64.45,64.26,64.28,27689.0,60.9041,60.923,60.7434,60.7623,27689.0
2021-03-30 10:20:00,64.26,64.33,64.1,64.31,45235.0,60.7434,60.8096,60.5922,60.7907,45235.0
2021-03-30 10:25:00,64.3,64.46,64.3,64.43,30752.0,60.7812,60.9325,60.7812,60.9041,30752.0
2021-03-30 10:30:00,64.45,64.51,64.39,64.42,23791.0,60.923,60.9797,60.8663,60.8947,23791.0
2021-03-30 10:35:00,64.41,64.67,64.37,64.67,82658.0,60.8852,61.131,60.8474,61.131,82658.0
2021-03-30 10:40:00,64.64,64.65,64.43,64.48,50554.0,61.1026,61.1121,60.9041,60.9514,50554.0
2021-03-30 10:45:00,64.45,64.52,64.35,64.48,37268.0,60.923,60.9892,60.8285,60.9514,37268.0
2021-03-30 10:50:00,64.48,64.55,64.39,64.5,40467.0,60.9514,61.0175,60.8663,60.9703,40467.0
2021-03-30 10:55:00,64.5,64.57,64.48,64.52,22526.0,60.9703,61.0364,60.9514,60.9892,22526.0
2021-03-30 11:00:00,64.53,64.57,64.48,64.52,27211.0,60.9986,61.0364,60.9514,60.9892,27211.0
2021-03-30 11:05:00,64.49,64.72,64.44,64.72,27848.0,60.9608,61.1782,60.9136,61.1782,27848.0
2021-03-30 11:10:00,64.7,64.85,64.66,64.82,59316.0,61.1593,61.3011,61.1215,61.2728,59316.0
2021-03-30 11:15:00,64.84,64.9,64.73,64.88,33026.0,61.2917,61.3484,61.1877,61.3295,33026.0
2021-03-30 11:20:00,64.87,64.95,64.82,64.82,29576.0,61.32,61.3956,61.2728,61.2728,29576.0
2021-03-30 11:25:00,64.82,64.82,64.73,64.77,18124.0,61.2728,61.2728,61.1877,61.2255,18124.0
2021-03-30 11:30:00,64.78,64.93,64.74,64.81,27177.0,61.235,61.3767,61.1971,61.2633,27177.0
2021-03-30 11:35:00,64.8,64.83,64.73,64.73,25694.0,61.2539,61.2822,61.1877,61.1877,25694.0
2021-03-30 11:40:00,64.72,64.75,64.67,64.74,49054.0,61.1782,61.2066,61.131,61.1971,49054.0
2021-03-30 11:45:00,64.75,64.84,64.59,64.59,37038.0,61.2066,61.2917,61.0553,61.0553,37038.0
2021-03-30 11:50:00,64.61,64.61,64.47,64.5,16522.0,61.0743,61.0743,60.9419,60.9703,16522.0
2021-03-30 11:55:00,64.49,64.59,64.42,64.56,29756.0,60.9608,61.0553,60.8947,61.027,29756.0
2021-03-30 12:00:00,64.55,64.83,64.55,64.71,158316.0,61.0175,61.2822,61.0175,61.1688,158316.0
2021-03-30 12:05:00,64.7,64.75,64.66,64.71,54511.0,61.1593,61.2066,61.1215,61.1688,54511.0
2021-03-30 12:10:00,64.71,64.75,64.62,64.63,20514.0,61.1688,61.2066,61.0837,61.0932,20514.0
2021-03-30 12:15:00,64.63,64.69,64.59,64.6,19252.0,61.0932,61.1499,61.0553,61.0648,19252.0
2021-03-30 12:20:00,64.59,64.64,64.53,64.62,25097.0,61.0553,61.1026,60.9986,61.0837,25097.0
2021-03-30 12:25:00,64.61,64.62,64.51,64.51,17372.0,61.0743,61.0837,60.9797,60.9797,17372.0
2021-03-30 12:30:00,64.5,64.56,64.48,64.51,23723.0,60.9703,61.027,60.9514,60.9797,23723.0
2021-03-30 12:35:00,64.51,64.63,64.49,64.63,22611.0,60.9797,61.0932,60.9608,61.0932,22611.0
2021-03-30 12:40:00,64.62,64.62,64.53,64.53,21351.0,61.0837,61.0837,60.9986,60.9986,21351.0
2021-03-30 12:45:00,64.53,64.57,64.49,64.56,27401.0,60.9986,61.0364,60.9608,61.027,27401.0
2021-03-30 12:50:00,64.56,64.68,64.54,64.67,22799.0,61.027,61.1404,61.0081,61.131,22799.0
2021-03-30 12:55:00,64.67,64.79,64.66,64.72,78873.0,61.131,61.2444,61.1215,61.1782,78873.0
2021-03-30 13:00:00,64.7,64.71,64.54,64.62,22432.0,61.1593,61.1688,61.0081,61.0837,22432.0
2021-03-30 13:05:00,64.63,64.65,64.55,64.57,27691.0,61.0932,61.1121,61.0175,61.0364,27691.0
2021-03-30 13:10:00,64.55,64.56,64.4,64.4,22334.0,61.0175,61.027,60.8757,60.8757,22334.0
2021-03-30 13:15:00,64.4,64.55,64.4,64.52,53240.0,60.8757,61.0175,60.8757,60.9892,53240.0
2021-03-30 13:20:00,64.52,64.66,64.51,64.64,21384.0,60.9892,61.1215,60.9797,61.1026,21384.0
2021-03-30 13:25:00,64.63,64.67,64.6,64.61,27369.0,61.0932,61.131,61.0648,61.0743,27369.0
2021-03-30 13:30:00,64.6,64.6,64.53,64.55,21061.0,61.0648,61.0648,60.9986,61.0175,21061.0
2021-03-30 13:35:00,64.54,64.67,64.53,64.66,18751.0,61.0081,61.131,60.9986,61.1215,18751.0
2021-03-30 13:40:00,64.65,64.67,64.6,64.65,27097.0,61.1121,61.131,61.0648,61.1121,27097.0
2021-03-30 13:45:00,64.64,64.72,64.62,64.62,23234.0,61.1026,61.1782,61.0837,61.0837,23234.0
2021-03-30 13:50:00,64.62,64.63,64.52,64.52,24163.0,61.0837,61.0932,60.9892,60.9892,24163.0
2021-03-30 13:55:00,64.51,64.69,64.5,64.64,68424.0,60.9797,61.1499,60.9703,61.1026,68424.0
2021-03-30 14:00:00,64.64,64.65,64.55,64.56,24049.0,61.1026,61.1121,61.0175,61.027,24049.0
2021-03-30 14:05:00,64.56,64.77,64.55,64.69,47048.0,61.027,61.2255,61.0175,61.1499,47048.0
2021-03-30 14:10:00,64.69,64.75,64.61,64.75,38031.0,61.1499,61.2066,61.0743,61.2066,38031.0
2021-03-30 14:15:00,64.74,64.76,64.67,64.7,21445.0,61.1971,61.216,61.131,61.1593,21445.0
2021-03-30 14:20:00,64.71,64.79,64.66,64.78,22938.0,61.1688,61.2444,61.1215,61.235,22938.0
2021-03-30 14:25:00,64.78,64.8,64.69,64.73,26400.0,61.235,61.2539,61.1499,61.1877,26400.0
2021-03-30 14:30:00,64.73,64.73,64.59,64.61,36919.0,61.1877,61.1877,61.0553,61.0743,36919.0
2021-03-30 14:35:00,64.6,64.63,64.56,64.58,40756.0,61.0648,61.0932,61.027,61.0459,40756.0
2021-03-30 14:40:00,64.59,64.6,64.53,64.58,50510.0,61.0553,61.0648,60.9986,61.0459,50510.0
2021-03-30 14:45:00,64.59,64.67,64.58,64.64,47858.0,61.0553,61.131,61.0459,61.1026,47858.0
2021-03-30 14:50:00,64.63,64.71,64.63,64.69,26490.0,61.0932,61.1688,61.0932,61.1499,26490.0
2021-03-30 14:55:00,64.68,64.83,64.66,64.8,29463.0,61.1404,61.2822,61.1215,61.2539,29463.0
2021-03-30 15:00:00,64.8,64.92,64.72,64.88,64251.0,61.2539,61.3673,61.1782,61.3295,64251.0
2021-03-30 15:05:00,64.86,64.86,64.78,64.83,25338.0,61.3106,61.3106,61.235,61.2822,25338.0
2021-03-30 15:10:00,64.82,64.82,64.67,64.74,36724.0,61.2728,61.2728,61.131,61.1971,36724.0
2021-03-30 15:15:00,64.72,64.75,64.67,64.73,31805.0,61.1782,61.2066,61.131,61.1877,31805.0
2021-03-30 15:20:00,64.72,64.85,64.71,64.85,39421.0,61.1782,61.3011,61.1688,61.3011,39421.0
2021-03-30 15:25:00,64.84,64.94,64.81,64.9,37756.0,61.2917,61.3862,61.2633,61.3484,37756.0
2021-03-30 15:30:00,64.89,64.98,64.85,64.98,57324.0,61.3389,61.424,61.3011,61.424,57324.0
2021-03-30 15:35:00,64.98,65.01,64.91,64.92,88668.0,61.424,61.4524,61.3578,61.3673,88668.0
2021-03-30 15:40:00,64.92,64.92,64.8,64.81,72732.0,61.3673,61.3673,61.2539,61.2633,72732.0
2021-03-30 15:45:00,64.81,64.85,64.71,64.72,71662.0,61.2633,61.3011,61.1688,61.1782,71662.0
2021-03-30 15:50:00,64.72,64.75,64.59,64.61,139840.0,61.1782,61.2066,61.0553,61.0743,139840.0
2021-03-30 15:55:00,64.61,64.77,64.55,64.76,364454.0,61.0743,61.2255,61.0175,61.216,364454.0
2021-03-31 09:30:00,65.08,65.47,64.88,65.04,164471.0,61.5185,61.8872,61.3295,61.4807,164471.0
2021-03-31 09:35:00,65.06,65.19,64.9,65.11,78324.0,61.4996,61.6225,61.3484,61.5469,78324.0
2021-03-31 09:40:00,65.11,65.26,65.0,65.18,42146.0,61.5469,61.6887,61.4429,61.6131,42146.0
2021-03-31 09:45:00,65.2,65.29,65.04,65.05,48454.0,61.632,61.717,61.4807,61.4902,48454.0
2021-03-31 09:50:00,65.03,65.11,64.81,64.84,50210.0,61.4713,61.5469,61.2633,61.2917,50210.0
2021-03-31 09:55:00,64.85,64.95,64.84,64.95,65842.0,61.3011,61.3956,61.2917,61.3956,65842.0
2021-03-31 10:00:00,64.95,64.95,64.68,64.72,38897.0,61.3956,61.3956,61.1404,61.1782,38897.0
2021-03-31 10:05:00,64.7,64.79,64.69,64.71,34612.0,61.1593,61.2444,61.1499,61.1688,34612.0
2021-03-31 10:10:00,64.7,64.8,64.59,64.67,54378.0,61.1593,61.2539,61.0553,61.131,54378.0
2021-03-31 10:15:00,64.67,64.67,64.6,64.65,22985.0,61.131,61.131,61.0648,61.1121,22985.0
2021-03-31 10:20:00,64.66,64.87,64.51,64.8,57007.0,61.1215,61.32,60.9797,61.2539,57007.0
2021-03-31 10:25:00,64.79,64.84,64.7,64.73,33925.0,61.2444,61.2917,61.1593,61.1877,33925.0
2021-03-31 10:30:00,64.73,64.77,64.58,64.73,40633.0,61.1877,61.2255,61.0459,61.1877,40633.0
2021-03-31 10:35:00,64.72,64.73,64.55,64.64,29689.0,61.1782,61.1877,61.0175,61.1026,29689.0
2021-03-31 10:40:00,64.66,64.7,64.49,64.53,28957.0,61.1215,61.1593,60.9608,60.9986,28957.0
2021-03-31 10:45:00,64.52,64.54,64.38,64.41,17237.0,60.9892,61.0081,60.8568,60.8852,17237.0
2021-03-31 10:50:00,64.41,64.49,64.35,64.42,42501.0,60.8852,60.9608,60.8285,60.8947,42501.0
2021-03-31 10:55:00,64.43,64.56,64.34,64.55,155219.0,60.9041,61.027,60.819,61.0175,155219.0
2021-03-31 11:00:00,64.55,64.67,64.46,64.67,238687.0,61.0175,61.131,60.9325,61.131,238687.0
2021-03-31 11:05:00,64.67,64.68,64.6,64.65,39281.0,61.131,61.1404,61.0648,61.1121,39281.0
2021-03-31 11:10:00,64.65,64.83,64.63,64.78,37397.0,61.1121,61.2822,61.0932,61.235,37397.0
2021-03-31 11:15:00,64.79,64.91,64.76,64.89,56572.0,61.2444,61.3578,61.216,61.3389,56572.0
2021-03-31 11:20:00,64.89,64.94,64.67,64.7,38632.0,61.3389,61.3862,61.131,61.1593,38632.0
2021-03-31 11:25:00,64.7,64.81,64.65,64.72,35518.0,61.1593,61.2633,61.1121,61.1782,35518.0
2021-03-31 11:30:00,64.71,64.79,64.68,64.77,33702.0,61.1688,61.2444,61.1404,61.2255,33702.0
2021-03-31 11:35:00,64.75,64.75,64.63,64.65,21978.0,61.2066,61.2066,61.0932,61.1121,21978.0
2021-03-31 11:40:00,64.64,64.7,64.59,64.69,26094.0,61.1026,61.1593,61.0553,61.1499,26094.0
2021-03-31 11:45:00,64.69,64.79,64.67,64.75,42613.0,61.1499,61.2444,61.131,61.2066,42613.0
2021-03-31 11:50:00,64.75,64.85,64.74,64.85,33335.0,61.2066,61.3011,61.1971,61.3011,33335.0
2021-03-31 11:55:00,64.85,64.9,64.78,64.87,27786.0,61.3011,61.3484,61.235,61.32,27786.0
2021-03-31 12:00:00,64.85,64.86,64.69,64.71,37778.0,61.3011,61.3106,61.1499,61.1688,37778.0
2021-03-31 12:05:00,64.72,64.83,64.71,64.83,47680.0,61.1782,61.2822,61.1688,61.2822,47680.0
2021-03-31 12:10:00,64.83,64.87,64.81,64.84,18885.0,61.2822,61.32,61.2633,61.2917,18885.0
2021-03-31 12:15:00,64.83,64.84,64.74,64.82,24008.0,61.2822,61.2917,61.1971,61.2728,24008.0
2021-03-31 12:20:00,64.82,64.87,64.8,64.83,18427.0,61.2728,61.32,61.2539,61.2822,18427.0
2021-03-31 12:25:00,64.84,64.99,64.81,64.99,30441.0,61.2917,61.4335,61.2633,61.4335,30441.0
2021-03-31 12:30:00,64.99,65.07,64.95,64.99,75124.0,61.4335,61.5091,61.3956,61.4335,75124.0
2021-03-31 12:35:00,65.01,65.02,64.9,64.91,20972.0,61.4524,61.4618,61.3484,61.3578,20972.0
2021-03-31 12:40:00,64.92,65.02,64.91,65.0,50740.0,61.3673,61.4618,61.3578,61.4429,50740.0
2021-03-31 12:45:00,65.01,65.02,64.89,64.9,11920.0,61.4524,61.4618,61.3389,61.3484,11920.0
2021-03-31 12:50:00,64.9,64.94,64.85,64.87,21506.0,61.3484,61.3862,61.3011,61.32,21506.0
2021-03-31 12:55:00,64.87,64.98,64.87,64.98,52784.0,61.32,61.424,61.32,61.424,52784.0
2021-03-31 13:00:00,64.98,65.02,64.96,64.98,38478.0,61.424,61.4618,61.4051,61.424,38478.0
2021-03-31 13:05:00,64.98,65.01,64.94,65.01,15975.0,61.424,61.4524,61.3862,61.4524,15975.0
2021-03-31 13:10:00,65.01,65.09,65.01,65.08,30739.0,61.4524,61.528,61.4524,61.5185,30739.0
2021-03-31 13:15:00,65.09,65.11,65.02,65.06,14093.0,61.528,61.5469,61.4618,61.4996,14093.0
2021-03-31 13:20:00,65.05,65.09,65.02,65.08,16627.0,61.4902,61.528,61.4618,61.5185,16627.0
2021-03-31 13:25:00,65.07,65.09,65.04,65.08,14112.0,61.5091,61.528,61.4807,61.5185,14112.0
2021-03-31 13:30:00,65.08,65.19,65.05,65.18,17140.0,61.5185,61.6225,61.4902,61.6131,17140.0
2021-03-31 13:35:00,65.19,65.24,65.13,65.15,30036.0,61.6225,61.6698,61.5658,61.5847,30036.0
2021-03-31 13:40:00,65.15,65.17,65.08,65.13,16997.0,61.5847,61.6036,61.5185,61.5658,16997.0
2021-03-31 13:45:00,65.12,65.12,65.07,65.11,21461.0,61.5563,61.5563,61.5091,61.5469,21461.0
2021-03-31 13:50:00,65.12,65.15,65.1,65.13,15340.0,61.5563,61.5847,61.5374,61.5658,15340.0
2021-03-31 13:55:00,65.14,65.2,65.12,65.19,31785.0,61.5752,61.632,61.5563,61.6225,31785.0
2021-03-31 14:00:00,65.2,65.25,65.16,65.25,25595.0,61.632,61.6792,61.5942,61.6792,25595.0
2021-03-31 14:05:00,65.24,65.31,65.17,65.25,74408.0,61.6698,61.7359,61.6036,61.6792,74408.0
2021-03-31 14:10:00,65.25,65.28,65.17,65.27,27195.0,61.6792,61.7076,61.6036,61.6981,27195.0
2021-03-31 14:15:00,65.27,65.28,65.2,65.21,19626.0,61.6981,61.7076,61.632,61.6414,19626.0
2021-03-31 14:20:00,65.2,65.49,65.17,65.46,79181.0,61.632,61.9061,61.6036,61.8777,79181.0
2021-03-31 14:25:00,65.46,65.47,65.33,65.37,23622.0,61.8777,61.8872,61.7549,61.7927,23622.0
2021-03-31 14:30:00,65.38,65.48,65.38,65.48,27668.0,61.8021,61.8966,61.8021,61.8966,27668.0
2021-03-31 14:35:00,65.47,65.63,65.45,65.48,74116.0,61.8872,62.0384,61.8683,61.8966,74116.0
2021-03-31 14:40:00,65.47,65.65,65.44,65.63,36278.0,61.8872,62.0573,61.8588,62.0384,36278.0
2021-03-31 14:45:00,65.63,65.64,65.49,65.49,28004.0,62.0384,62.0479,61.9061,61.9061,28004.0
2021-03-31 14:50:00,65.5,65.5,65.37,65.42,21731.0,61.9155,61.9155,61.7927,61.8399,21731.0
2021-03-31 14:55:00,65.43,65.44,65.32,65.34,22281.0,61.8494,61.8588,61.7454,61.7643,22281.0
2021-03-31 15:00:00,65.34,65.36,65.26,65.28,32959.0,61.7643,61.7832,61.6887,61.7076,32959.0
2021-03-31 15:05:00,65.27,65.29,65.22,65.26,20501.0,61.6981,61.717,61.6509,61.6887,20501.0
2021-03-31 15:10:00,65.27,65.3,65.18,65.27,32441.0,61.6981,61.7265,61.6131,61.6981,32441.0
2021-03-31 15:15:00,65.26,65.41,65.26,65.41,50893.0,61.6887,61.8305,61.6887,61.8305,50893.0
2021-03-31 15:20:00,65.42,65.47,65.32,65.45,39978.0,61.8399,61.8872,61.7454,61.8683,39978.0
2021-03-31 15:25:00,65.45,65.52,65.39,65.41,54505.0,61.8683,61.9345,61.8116,61.8305,54505.0
2021-03-31 15:30:00,65.41,65.55,65.4,65.52,81711.0,61.8305,61.9628,61.821,61.9345,81711.0
2021-03-31 15:35:00,65.52,65.53,65.29,65.34,75788.0,61.9345,61.9439,61.717,61.7643,75788.0
2021-03-31 15:40:00,65.33,65.42,65.3,65.36,52886.0,61.7549,61.8399,61.7265,61.7832,52886.0
2021-03-31 15:45:00,65.35,65.45,65.31,65.42,93844.0,61.7738,61.8683,61.7359,61.8399,93844.0
2021-03-31 15:50:00,65.42,65.53,65.28,65.46,253487.0,61.8399,61.9439,61.7076,61.8777,253487.0
2021-03-31 15:55:00,65.45,65.51,65.16,65.18,793055.0,61.8683,61.925,61.5942,61.6131,793055.0
2021-04-01 09:30:00,65.36,65.45,65.12,65.36,177025.0,61.7832,61.8683,61.5563,61.7832,177025.0
2021-04-01 09:35:00,65.37,65.45,65.12,65.32,74402.0,61.7927,61.8683,61.5563,61.7454,74402.0
2021-04-01 09:40:00,65.3,65.45,65.21,65.28,107778.0,61.7265,61.8683,61.6414,61.7076,107778.0
2021-04-01 09:45:00,65.3,65.35,65.12,65.14,65813.0,61.7265,61.7738,61.5563,61.5752,65813.0
2021-04-01 09:50:00,65.15,65.21,65.03,65.17,66223.0,61.5847,61.6414,61.4713,61.6036,66223.0
2021-04-01 09:55:00,65.17,65.3,65.09,65.29,31548.0,61.6036,61.7265,61.528,61.717,31548.0
2021-04-01 10:00:00,65.26,65.37,65.17,65.37,46669.0,61.6887,61.7927,61.6036,61.7927,46669.0
2021-04-01 10:05:00,65.37,65.51,65.37,65.38,45084.0,61.7927,61.925,61.7927,61.8021,45084.0
2021-04-01 10:10:00,65.38,65.39,65.19,65.27,41213.0,61.8021,61.8116,61.6225,61.6981,41213.0
2021-04-01 10:15:00,65.27,65.43,65.26,65.43,54986.0,61.6981,61.8494,61.6887,61.8494,54986.0
2021-04-01 10:20:00,65.42,65.43,65.32,65.4,40882.0,61.8399,61.8494,61.7454,61.821,40882.0
2021-04-01 10:25:00,65.41,65.47,65.33,65.46,48325.0,61.8305,61.8872,61.7549,61.8777,48325.0
2021-04-01 10:30:00,65.46,65.46,65.29,65.32,30464.0,61.8777,61.8777,61.717,61.7454,30464.0
2021-04-01 10:35:00,65.31,65.48,65.29,65.46,39278.0,61.7359,61.8966,61.717,61.8777,39278.0
2021-04-01 10:40:00,65.46,65.47,65.37,65.4,43280.0,61.8777,61.8872,61.7927,61.821,43280.0
2021-04-01 10:45:00,65.4,65.51,65.4,65.46,31141.0,61.821,61.925,61.821,61.8777,31141.0
2021-04-01 10:50:00,65.45,65.49,65.31,65.31,23962.0,61.8683,61.9061,61.7359,61.7359,23962.0
2021-04-01 10:55:00,65.31,65.39,65.24,65.3,42703.0,61.7359,61.8116,61.6698,61.7265,42703.0
2021-04-01 11:00:00,65.28,65.4,65.23,65.36,28159.0,61.7076,61.821,61.6603,61.7832,28159.0
2021-04-01 11:05:00,65.36,65.37,65.24,65.25,32503.0,61.7832,61.7927,61.6698,61.6792,32503.0
2021-04-01 11:10:00,65.24,65.28,65.16,65.25,41142.0,61.6698,61.7076,61.5942,61.6792,41142.0
2021-04-01 11:15:00,65.26,65.32,65.18,65.27,52909.0,61.6887,61.7454,61.6131,61.6981,52909.0
2021-04-01 11:20:00,65.26,65.3,65.23,65.24,27951.0,61.6887,61.7265,61.6603,61.6698,27951.0
2021-04-01 11:25:00,65.25,65.43,65.2,65.43,46146.0,61.6792,61.8494,61.632,61.8494,46146.0
2021-04-01 11:30:00,65.42,65.44,65.38,65.42,36368.0,61.8399,61.8588,61.8021,61.8399,36368.0
2021-04-01 11:35:00,65.41,65.55,65.41,65.55,96868.0,61.8305,61.9628,61.8305,61.9628,96868.0
2021-04-01 11:40:00,65.54,65.68,65.52,65.6,35493.0,61.9534,62.0857,61.9345,62.0101,35493.0
2021-04-01 11:45:00,65.59,65.66,65.57,65.62,35303.0,62.0006,62.0668,61.9817,62.029,35303.0
2021-04-01 11:50:00,65.63,65.65,65.56,65.59,28826.0,62.0384,62.0573,61.9723,62.0006,28826.0
2021-04-01 11:55:00,65.59,65.71,65.58,65.69,116331.0,62.0006,62.1141,61.9912,62.0952,116331.0
2021-04-01 12:00:00,65.69,65.77,65.69,65.73,115792.0,62.0952,62.1708,62.0952,62.133,115792.0
2021-04-01 12:05:00,65.74,65.78,65.64,65.74,48984.0,62.1424,62.1802,62.0479,62.1424,48984.0
2021-04-01 12:10:00,65.75,65.81,65.61,65.7,78868.0,62.1519,62.2086,62.0195,62.1046,78868.0
2021-04-01 12:15:00,65.7,65.8,65.69,65.75,79785.0,62.1046,62.1991,62.0952,62.1519,79785.0
2021-04-01 12:20:00,65.75,65.96,65.7,65.96,71002.0,62.1519,62.3504,62.1046,62.3504,71002.0
2021-04-01 12:25:00,65.95,66.04,65.9,65.98,133732.0,62.3409,62.426,62.2937,62.3693,133732.0
2021-04-01 12:30:00,65.98,66.06,65.95,66.05,104531.0,62.3693,62.4449,62.3409,62.4355,104531.0
2021-04-01 12:35:00,66.04,66.15,66.02,66.07,109459.0,62.426,62.53,62.4071,62.4544,109459.0
2021-04-01 12:40:00,66.06,66.11,65.94,65.97,64953.0,62.4449,62.4922,62.3315,62.3598,64953.0
2021-04-01 12:45:00,65.98,66.08,65.95,66.08,35289.0,62.3693,62.4638,62.3409,62.4638,35289.0
2021-04-01 12:50:00,66.1,66.13,65.98,66.06,27512.0,62.4827,62.5111,62.3693,62.4449,27512.0
2021-04-01 12:55:00,66.05,66.1,66.0,66.1,36403.0,62.4355,62.4827,62.3882,62.4827,36403.0
2021-04-01 13:00:00,66.11,66.14,66.07,66.12,27566.0,62.4922,62.5205,62.4544,62.5016,27566.0
2021-04-01 13:05:00,66.11,66.21,66.09,66.13,34575.0,62.4922,62.5867,62.4733,62.5111,34575.0
2021-04-01 13:10:00,66.14,66.15,66.08,66.09,43805.0,62.5205,62.53,62.4638,62.4733,43805.0
2021-04-01 13:15:00,66.09,66.1,65.92,65.95,32730.0,62.4733,62.4827,62.3126,62.3409,32730.0
2021-04-01 13:20:00,65.95,66.08,65.9,66.05,73442.0,62.3409,62.4638,62.2937,62.4355,73442.0
2021-04-01 13:25:00,66.04,66.06,66.01,66.03,12464.0,62.426,62.4449,62.3976,62.4165,12464.0
2021-04-01 13:30:00,66.03,66.18,66.03,66.18,21305.0,62.4165,62.5583,62.4165,62.5583,21305.0
2021-04-01 13:35:00,66.18,66.23,66.15,66.19,20096.0,62.5583,62.6056,62.53,62.5678,20096.0
2021-04-01 13:40:00,66.2,66.23,66.17,66.19,30855.0,62.5772,62.6056,62.5489,62.5678,30855.0
2021-04-01 13:45:00,66.2,66.21,66.11,66.17,21938.0,62.5772,62.5867,62.4922,62.5489,21938.0
2021-04-01 13:50:00,66.18,66.27,66.17,66.25,36085.0,62.5583,62.6434,62.5489,62.6245,36085.0
2021-04-01 13:55:00,66.25,66.25,66.12,66.13,16190.0,62.6245,62.6245,62.5016,62.5111,16190.0
2021-04-01 14:00:00,66.14,66.18,66.07,66.17,22328.0,62.5205,62.5583,62.4544,62.5489,22328.0
2021-04-01 14:05:00,66.17,66.17,66.07,66.08,39011.0,62.5489,62.5489,62.4544,62.4638,39011.0
2021-04-01 14:10:00,66.09,66.18,66.08,66.18,50711.0,62.4733,62.5583,62.4638,62.5583,50711.0
2021-04-01 14:15:00,66.19,66.22,66.14,66.22,16660.0,62.5678,62.5961,62.5205,62.5961,16660.0
2021-04-01 14:20:00,66.22,66.33,66.2,66.33,34158.0,62.5961,62.7001,62.5772,62.7001,34158.0
2021-04-01 14:25:00,66.32,66.34,66.26,66.31,18813.0,62.6907,62.7096,62.634,62.6812,18813.0
2021-04-01 14:30:00,66.31,66.36,66.29,66.35,24120.0,62.6812,62.7285,62.6623,62.719,24120.0
2021-04-01 14:35:00,66.36,66.46,66.35,66.43,33230.0,62.7285,62.823,62.719,62.7947,33230.0
2021-04-01 14:40:00,66.43,66.49,66.39,66.4,38482.0,62.7947,62.8514,62.7568,62.7663,38482.0
2021-04-01 14:45:00,66.39,66.46,66.38,66.45,25477.0,62.7568,62.823,62.7474,62.8136,25477.0
2021-04-01 14:50:00,66.45,66.46,66.38,66.38,30737.0,62.8136,62.823,62.7474,62.7474,30737.0
2021-04-01 14:55:00,66.38,66.41,66.33,66.4,36361.0,62.7474,62.7757,62.7001,62.7663,36361.0
2021-04-01 15:00:00,66.39,66.39,66.23,66.24,39841.0,62.7568,62.7568,62.6056,62.6151,39841.0
2021-04-01 15:05:00,66.25,66.25,66.17,66.2,24648.0,62.6245,62.6245,62.5489,62.5772,24648.0
2021-04-01 15:10:00,66.19,66.21,66.12,66.14,26986.0,62.5678,62.5867,62.5016,62.5205,26986.0
2021-04-01 15:15:00,66.13,66.17,66.09,66.13,43653.0,62.5111,62.5489,62.4733,62.5111,43653.0
2021-04-01 15:20:00,66.13,66.13,66.06,66.08,30328.0,62.5111,62.5111,62.4449,62.4638,30328.0
2021-04-01 15:25:00,66.08,66.11,66.04,66.08,59442.0,62.4638,62.4922,62.426,62.4638,59442.0
2021-04-01 15:30:00,66.08,66.09,66.02,66.08,39507.0,62.4638,62.4733,62.4071,62.4638,39507.0
2021-04-01 15:35:00,66.07,66.12,66.05,66.11,50964.0,62.4544,62.5016,62.4355,62.4922,50964.0
2021-04-01 15:40:00,66.11,66.16,66.05,66.06,56961.0,62.4922,62.5394,62.4355,62.4449,56961.0
2021-04-01 15:45:00,66.06,66.2,66.04,66.16,73279.0,62.4449,62.5772,62.426,62.5394,73279.0
2021-04-01 15:50:00,66.18,66.33,66.16,66.32,113606.0,62.5583,62.7001,62.5394,62.6907,113606.0
2021-04-01 15:55:00,66.32,66.47,66.29,66.44,236888.0,62.6907,62.8325,62.6623,62.8041,236888.0
2021-04-05 09:30:00,68.21,68.29,67.78,67.89,148789.0,64.4772,64.5529,64.0708,64.1748,148789.0
2021-04-05 09:35:00,67.87,68.24,67.85,68.0,113707.0,64.1559,64.5056,64.1369,64.2787,113707.0
2021-04-05 09:40:00,68.01,68.01,67.77,67.92,165693.0,64.2882,64.2882,64.0613,64.2031,165693.0
2021-04-05 09:45:00,67.93,68.14,67.92,68.02,74881.0,64.2126,64.4111,64.2031,64.2976,74881.0
2021-04-05 09:50:00,68.01,68.09,67.91,68.09,71480.0,64.2882,64.3638,64.1937,64.3638,71480.0
2021-04-05 09:55:00,68.08,68.37,68.05,68.36,81738.0,64.3544,64.6285,64.326,64.619,81738.0
2021-04-05 10:00:00,68.39,68.66,68.35,68.56,147089.0,64.6474,64.9026,64.6096,64.8081,147089.0
2021-04-05 10:05:00,68.56,68.72,68.49,68.62,153961.0,64.8081,64.9593,64.7419,64.8648,153961.0
2021-04-05 10:10:00,68.62,68.65,68.51,68.63,80536.0,64.8648,64.8932,64.7608,64.8743,80536.0
2021-04-05 10:15:00,68.63,68.86,68.59,68.73,87229.0,64.8743,65.0917,64.8365,64.9688,87229.0
2021-04-05 10:20:00,68.71,68.84,68.53,68.7,89469.0,64.9499,65.0728,64.7797,64.9404,89469.0
2021-04-05 10:25:00,68.7,68.73,68.54,68.55,92614.0,64.9404,64.9688,64.7892,64.7986,92614.0
2021-04-05 10:30:00,68.55,68.57,68.24,68.28,123956.0,64.7986,64.8175,64.5056,64.5434,123956.0
2021-04-05 10:35:00,68.28,68.28,68.12,68.16,32986.0,64.5434,64.5434,64.3922,64.43,32986.0
2021-04-05 10:40:00,68.17,68.27,68.17,68.23,28380.0,64.4394,64.534,64.4394,64.4962,28380.0
2021-04-05 10:45:00,68.22,68.35,68.2,68.24,27067.0,64.4867,64.6096,64.4678,64.5056,27067.0
2021-04-05 10:50:00,68.24,68.37,68.18,68.22,46876.0,64.5056,64.6285,64.4489,64.4867,46876.0
2021-04-05 10:55:00,68.23,68.29,68.15,68.15,45698.0,64.4962,64.5529,64.4205,64.4205,45698.0
2021-04-05 11:00:00,68.14,68.18,68.02,68.03,28878.0,64.4111,64.4489,64.2976,64.3071,28878.0
2021-04-05 11:05:00,68.04,68.17,68.01,68.16,41993.0,64.3165,64.4394,64.2882,64.43,41993.0
2021-04-05 11:10:00,68.16,68.21,68.12,68.2,32114.0,64.43,64.4772,64.3922,64.4678,32114.0
2021-04-05 11:15:00,68.21,68.25,68.18,68.24,50430.0,64.4772,64.5151,64.4489,64.5056,50430.0
2021-04-05 11:20:00,68.23,68.32,68.22,68.32,32444.0,64.4962,64.5812,64.4867,64.5812,32444.0
2021-04-05 11:25:00,68.31,68.35,68.22,68.3,38926.0,64.5718,64.6096,64.4867,64.5623,38926.0
2021-04-05 11:30:00,68.31,68.39,68.19,68.25,52635.0,64.5718,64.6474,64.4583,64.5151,52635.0
2021-04-05 11:35:00,68.26,68.26,68.07,68.08,51854.0,64.5245,64.5245,64.3449,64.3544,51854.0
2021-04-05 11:40:00,68.08,68.31,68.07,68.31,70082.0,64.3544,64.5718,64.3449,64.5718,70082.0
2021-04-05 11:45:00,68.3,68.32,68.2,68.21,38909.0,64.5623,64.5812,64.4678,64.4772,38909.0
2021-04-05 11:50:00,68.21,68.24,68.14,68.23,41613.0,64.4772,64.5056,64.4111,64.4962,41613.0
2021-04-05 11:55:00,68.24,68.36,68.23,68.29,41555.0,64.5056,64.619,64.4962,64.5529,41555.0
2021-04-05 12:00:00,68.28,68.39,68.25,68.39,36172.0,64.5434,64.6474,64.5151,64.6474,36172.0
2021-04-05 12:05:00,68.38,68.42,68.29,68.34,31894.0,64.6379,64.6758,64.5529,64.6001,31894.0
2021-04-05 12:10:00,68.34,68.42,68.34,68.35,47420.0,64.6001,64.6758,64.6001,64.6096,47420.0
2021-04-05 12:15:00,68.35,68.4,68.3,68.34,32533.0,64.6096,64.6568,64.5623,64.6001,32533.0
2021-04-05 12:20:00,68.33,68.47,68.3,68.47,123480.0,64.5907,64.723,64.5623,64.723,123480.0
2021-04-05 12:25:00,68.47,68.66,68.47,68.64,37272.0,64.723,64.9026,64.723,64.8837,37272.0
2021-04-05 12:30:00,68.65,68.72,68.56,68.7,24570.0,64.8932,64.9593,64.8081,64.9404,24570.0
2021-04-05 12:35:00,68.69,68.73,68.61,68.61,24108.0,64.931,64.9688,64.8554,64.8554,24108.0
2021-04-05 12:40:00,68.62,68.77,68.6,68.75,39353.0,64.8648,65.0066,64.8459,64.9877,39353.0
2021-04-05 12:45:00,68.74,68.83,68.73,68.74,32774.0,64.9782,65.0633,64.9688,64.9782,32774.0
2021-04-05 12:50:00,68.74,68.85,68.73,68.79,42083.0,64.9782,65.0822,64.9688,65.0255,42083.0
2021-04-05 12:55:00,68.79,68.82,68.76,68.76,30370.0,65.0255,65.0539,64.9971,64.9971,30370.0
2021-04-05 13:00:00,68.75,68.87,68.75,68.82,35370.0,64.9877,65.1011,64.9877,65.0539,35370.0
2021-04-05 13:05:00,68.81,68.89,68.76,68.81,53664.0,65.0444,65.12,64.9971,65.0444,53664.0
2021-04-05 13:10:00,68.82,68.84,68.72,68.76,30119.0,65.0539,65.0728,64.9593,64.9971,30119.0
2021-04-05 13:15:00,68.76,68.86,68.73,68.77,39127.0,64.9971,65.0917,64.9688,65.0066,39127.0
2021-04-05 13:20:00,68.76,68.85,68.73,68.8,33124.0,64.9971,65.0822,64.9688,65.035,33124.0
2021-04-05 13:25:00,68.81,68.83,68.61,68.61,41766.0,65.0444,65.0633,64.8554,64.8554,41766.0
2021-04-05 13:30:00,68.61,68.65,68.57,68.61,38015.0,64.8554,64.8932,64.8175,64.8554,38015.0
2021-04-05 13:35:00,68.61,68.62,68.48,68.51,33317.0,64.8554,64.8648,64.7325,64.7608,33317.0
2021-04-05 13:40:00,68.51,68.54,68.45,68.53,28896.0,64.7608,64.7892,64.7041,64.7797,28896.0
2021-04-05 13:45:00,68.53,68.58,68.46,68.47,77188.0,64.7797,64.827,64.7136,64.723,77188.0
2021-04-05 13:50:00,68.48,68.52,68.45,68.49,40574.0,64.7325,64.7703,64.7041,64.7419,40574.0
2021-04-05 13:55:00,68.48,68.51,68.41,68.5,32336.0,64.7325,64.7608,64.6663,64.7514,32336.0
2021-04-05 14:00:00,68.47,68.48,68.38,68.39,21464.0,64.723,64.7325,64.6379,64.6474,21464.0
2021-04-05 14:05:00,68.39,68.51,68.37,68.47,33203.0,64.6474,64.7608,64.6285,64.723,33203.0
2021-04-05 14:10:00,68.48,68.51,68.38,68.46,39591.0,64.7325,64.7608,64.6379,64.7136,39591.0
2021-04-05 14:15:00,68.45,68.46,68.32,68.39,21984.0,64.7041,64.7136,64.5812,64.6474,21984.0
2021-04-05 14:20:00,68.37,68.4,68.33,68.34,14161.0,64.6285,64.6568,64.5907,64.6001,14161.0
2021-04-05 14:25:00,68.35,68.42,68.34,68.38,19817.0,64.6096,64.6758,64.6001,64.6379,19817.0
2021-04-05 14:30:00,68.38,68.39,68.32,68.33,30057.0,64.6379,64.6474,64.5812,64.5907,30057.0
2021-04-05 14:35:00,68.33,68.42,68.32,68.41,21615.0,64.5907,64.6758,64.5812,64.6663,21615.0
2021-04-05 14:40:00,68.41,68.45,68.36,68.37,41692.0,64.6663,64.7041,64.619,64.6285,41692.0
2021-04-05 14:45:00,68.37,68.41,68.34,68.38,28645.0,64.6285,64.6663,64.6001,64.6379,28645.0
2021-04-05 14:50:00,68.38,68.39,68.27,68.33,33820.0,64.6379,64.6474,64.534,64.5907,33820.0
2021-04-05 14:55:00,68.34,68.34,68.23,68.23,30301.0,64.6001,64.6001,64.4962,64.4962,30301.0
2021-04-05 15:00:00,68.24,68.24,68.18,68.2,25918.0,64.5056,64.5056,64.4489,64.4678,25918.0
2021-04-05 15:05:00,68.21,68.26,68.21,68.23,33079.0,64.4772,64.5245,64.4772,64.4962,33079.0
2021-04-05 15:10:00,68.23,68.24,68.12,68.13,212237.0,64.4962,64.5056,64.3922,64.4016,212237.0
2021-04-05 15:15:00,68.14,68.31,68.13,68.29,46680.0,64.4111,64.5718,64.4016,64.5529,46680.0
2021-04-05 15:20:00,68.29,68.31,68.24,68.27,37158.0,64.5529,64.5718,64.5056,64.534,37158.0
2021-04-05 15:25:00,68.27,68.31,68.24,68.27,89690.0,64.534,64.5718,64.5056,64.534,89690.0
2021-04-05 15:30:00,68.28,68.29,68.15,68.16,60317.0,64.5434,64.5529,64.4205,64.43,60317.0
2021-04-05 15:35:00,68.15,68.23,68.15,68.17,74143.0,64.4205,64.4962,64.4205,64.4394,74143.0
2021-04-05 15:40:00,68.17,68.19,68.09,68.15,151513.0,64.4394,64.4583,64.3638,64.4205,151513.0
2021-04-05 15:45:00,68.15,68.31,68.14,68.28,108954.0,64.4205,64.5718,64.4111,64.5434,108954.0
2021-04-05 15:50:00,68.27,68.29,68.14,68.19,163598.0,64.534,64.5529,64.4111,64.4583,163598.0
2021-04-05 15:55:00,68.19,68.23,68.03,68.11,412553.0,64.4583,64.4962,64.3071,64.3827,412553.0
2021-04-06 09:30:00,67.88,67.99,67.71,67.98,99899.0,64.1653,64.2693,64.0046,64.2598,99899.0
2021-04-06 09:35:00,67.98,68.08,67.84,67.99,51044.0,64.2598,64.3544,64.1275,64.2693,51044.0
2021-04-06 09:40:00,67.99,68.44,67.99,68.33,84291.0,64.2693,64.6947,64.2693,64.5907,84291.0
2021-04-06 09:45:00,68.34,68.46,68.23,68.24,42578.0,64.6001,64.7136,64.4962,64.5056,42578.0
2021-04-06 09:50:00,68.26,68.48,68.25,68.44,70279.0,64.5245,64.7325,64.5151,64.6947,70279.0
2021-04-06 09:55:00,68.44,68.63,68.42,68.53,40176.0,64.6947,64.8743,64.6758,64.7797,40176.0
2021-04-06 10:00:00,68.52,68.52,68.22,68.22,101893.0,64.7703,64.7703,64.4867,64.4867,101893.0
2021-04-06 10:05:00,68.23,68.25,68.02,68.12,77833.0,64.4962,64.5151,64.2976,64.3922,77833.0
2021-04-06 10:10:00,68.12,68.18,68.0,68.15,34864.0,64.3922,64.4489,64.2787,64.4205,34864.0
2021-04-06 10:15:00,68.14,68.2,68.07,68.15,36578.0,64.4111,64.4678,64.3449,64.4205,36578.0
2021-04-06 10:20:00,68.14,68.17,68.01,68.02,39387.0,64.4111,64.4394,64.2882,64.2976,39387.0
2021-04-06 10:25:00,68.01,68.03,67.91,67.98,115662.0,64.2882,64.3071,64.1937,64.2598,115662.0
2021-04-06 10:30:00,67.97,68.19,67.94,68.17,59633.0,64.2504,64.4583,64.222,64.4394,59633.0
2021-04-06 10:35:00,68.17,68.29,68.13,68.14,65817.0,64.4394,64.5529,64.4016,64.4111,65817.0
2021-04-06 10:40:00,68.13,68.24,68.06,68.12,37297.0,64.4016,64.5056,64.3355,64.3922,37297.0
2021-04-06 10:45:00,68.09,68.12,67.92,67.93,38987.0,64.3638,64.3922,64.2031,64.2126,38987.0
2021-04-06 10:50:00,67.92,67.96,67.81,67.91,53788.0,64.2031,64.2409,64.0991,64.1937,53788.0
2021-04-06 10:55:00,67.91,68.04,67.9,68.02,41137.0,64.1937,64.3165,64.1842,64.2976,41137.0
2021-04-06 11:00:00,68.02,68.04,67.84,67.86,31861.0,64.2976,64.3165,64.1275,64.1464,31861.0
2021-04-06 11:05:00,67.84,67.91,67.77,67.77,42738.0,64.1275,64.1937,64.0613,64.0613,42738.0
2021-04-06 11:10:00,67.78,67.8,67.65,67.69,441466.0,64.0708,64.0897,63.9479,63.9857,441466.0
2021-04-06 11:15:00,67.69,67.76,67.63,67.71,33169.0,63.9857,64.0519,63.929,64.0046,33169.0
2021-04-06 11:20:00,67.7,67.82,67.7,67.73,51407.0,63.9952,64.1086,63.9952,64.0235,51407.0
2021-04-06 11:25:00,67.73,67.81,67.73,67.78,54557.0,64.0235,64.0991,64.0235,64.0708,54557.0
2021-04-06 11:30:00,67.78,67.87,67.74,67.81,42528.0,64.0708,64.1559,64.033,64.0991,42528.0
2021-04-06 11:35:00,67.8,67.81,67.74,67.81,31720.0,64.0897,64.0991,64.033,64.0991,31720.0
2021-04-06 11:40:00,67.81,67.89,67.78,67.89,24960.0,64.0991,64.1748,64.0708,64.1748,24960.0
2021-04-06 11:45:00,67.88,67.89,67.81,67.89,27372.0,64.1653,64.1748,64.0991,64.1748,27372.0
2021-04-06 11:50:00,67.9,67.91,67.81,67.85,31513.0,64.1842,64.1937,64.0991,64.1369,31513.0
2021-04-06 11:55:00,67.86,67.9,67.79,67.79,18035.0,64.1464,64.1842,64.0802,64.0802,18035.0
2021-04-06 12:00:00,67.78,67.81,67.74,67.78,28015.0,64.0708,64.0991,64.033,64.0708,28015.0
2021-04-06 12:05:00,67.78,67.84,67.72,67.72,32189.0,64.0708,64.1275,64.0141,64.0141,32189.0
2021-04-06 12:10:00,67.72,67.75,67.71,67.71,21106.0,64.0141,64.0424,64.0046,64.0046,21106.0
2021-04-06 12:15:00,67.72,67.8,67.7,67.77,28139.0,64.0141,64.0897,63.9952,64.0613,28139.0
2021-04-06 12:20:00,67.76,67.81,67.72,67.76,29840.0,64.0519,64.0991,64.0141,64.0519,29840.0
2021-04-06 12:25:00,67.76,67.8,67.71,67.72,20296.0,64.0519,64.0897,64.0046,64.0141,20296.0
2021-04-06 12:30:00,67.72,67.75,67.68,67.7,27537.0,64.0141,64.0424,63.9762,63.9952,27537.0
2021-04-06 12:35:00,67.7,67.73,67.67,67.7,23695.0,63.9952,64.0235,63.9668,63.9952,23695.0
2021-04-06 12:40:00,67.7,67.75,67.69,67.73,26252.0,63.9952,64.0424,63.9857,64.0235,26252.0
2021-04-06 12:45:00,67.73,67.79,67.7,67.77,32819.0,64.0235,64.0802,63.9952,64.0613,32819.0
2021-04-06 12:50:00,67.78,67.78,67.71,67.72,19086.0,64.0708,64.0708,64.0046,64.0141,19086.0
2021-04-06 12:55:00,67.71,67.75,67.69,67.75,23131.0,64.0046,64.0424,63.9857,64.0424,23131.0
2021-04-06 13:00:00,67.74,67.74,67.7,67.7,24817.0,64.033,64.033,63.9952,63.9952,24817.0
2021-04-06 13:05:00,67.7,67.72,67.67,67.69,33992.0,63.9952,64.0141,63.9668,63.9857,33992.0
2021-04-06 13:10:00,67.67,67.7,67.62,67.65,25984.0,63.9668,63.9952,63.9195,63.9479,25984.0
2021-04-06 13:15:00,67.65,67.71,67.62,67.67,80289.0,63.9479,64.0046,63.9195,63.9668,80289.0
2021-04-06 13:20:00,67.67,67.67,67.57,67.58,46369.0,63.9668,63.9668,63.8723,63.8817,46369.0
2021-04-06 13:25:00,67.59,67.67,67.57,67.67,28981.0,63.8912,63.9668,63.8723,63.9668,28981.0
2021-04-06 13:30:00,67.67,67.67,67.62,67.66,25794.0,63.9668,63.9668,63.9195,63.9573,25794.0
2021-04-06 13:35:00,67.65,67.71,67.65,67.71,25447.0,63.9479,64.0046,63.9479,64.0046,25447.0
2021-04-06 13:40:00,67.72,67.87,67.71,67.86,47164.0,64.0141,64.1559,64.0046,64.1464,47164.0
2021-04-06 13:45:00,67.85,67.92,67.85,67.89,18372.0,64.1369,64.2031,64.1369,64.1748,18372.0
2021-04-06 13:50:00,67.89,67.9,67.86,67.89,16199.0,64.1748,64.1842,64.1464,64.1748,16199.0
2021-04-06 13:55:00,67.88,67.89,67.75,67.77,33472.0,64.1653,64.1748,64.0424,64.0613,33472.0
2021-04-06 14:00:00,67.78,67.81,67.74,67.8,34890.0,64.0708,64.0991,64.033,64.0897,34890.0
2021-04-06 14:05:00,67.8,67.8,67.73,67.73,85630.0,64.0897,64.0897,64.0235,64.0235,85630.0
2021-04-06 14:10:00,67.73,67.83,67.73,67.83,38977.0,64.0235,64.118,64.0235,64.118,38977.0
2021-04-06 14:15:00,67.83,67.9,67.82,67.85,37620.0,64.118,64.1842,64.1086,64.1369,37620.0
2021-04-06 14:20:00,67.86,67.94,67.85,67.91,82589.0,64.1464,64.222,64.1369,64.1937,82589.0
2021-04-06 14:25:00,67.91,67.94,67.58,67.6,187049.0,64.1937,64.222,63.8817,63.9006,187049.0
2021-04-06 14:30:00,67.6,67.63,67.49,67.55,77311.0,63.9006,63.929,63.7966,63.8534,77311.0
2021-04-06 14:35:00,67.54,67.56,67.35,67.44,267731.0,63.8439,63.8628,63.6643,63.7494,267731.0
2021-04-06 14:40:00,67.44,67.46,67.37,67.39,33371.0,63.7494,63.7683,63.6832,63.7021,33371.0
2021-04-06 14:45:00,67.38,67.47,67.37,67.47,48678.0,63.6927,63.7777,63.6832,63.7777,48678.0
2021-04-06 14:50:00,67.48,67.49,67.33,67.38,46422.0,63.7872,63.7966,63.6454,63.6927,46422.0
2021-04-06 14:55:00,67.39,67.44,67.38,67.39,35036.0,63.7021,63.7494,63.6927,63.7021,35036.0
2021-04-06 15:00:00,67.38,67.42,67.28,67.31,53758.0,63.6927,63.7305,63.5981,63.6265,53758.0
2021-04-06 15:05:00,67.32,67.38,67.3,67.31,37724.0,63.636,63.6927,63.617,63.6265,37724.0
2021-04-06 15:10:00,67.31,67.36,67.28,67.3,55366.0,63.6265,63.6738,63.5981,63.617,55366.0
2021-04-06 15:15:00,67.3,67.42,67.29,67.38,91741.0,63.617,63.7305,63.6076,63.6927,91741.0
2021-04-06 15:20:00,67.38,67.39,67.33,67.34,55511.0,63.6927,63.7021,63.6454,63.6549,55511.0
2021-04-06 15:25:00,67.34,67.35,67.26,67.31,88647.0,63.6549,63.6643,63.5792,63.6265,88647.0
2021-04-06 15:30:00,67.31,67.36,67.29,67.34,56150.0,63.6265,63.6738,63.6076,63.6549,56150.0
2021-04-06 15:35:00,67.34,67.35,67.28,67.3,90551.0,63.6549,63.6643,63.5981,63.617,90551.0
2021-04-06 15:40:00,67.3,67.31,67.16,67.16,96274.0,63.617,63.6265,63.4847,63.4847,96274.0
2021-04-06 15:45:00,67.16,67.21,67.13,67.15,94162.0,63.4847,63.532,63.4563,63.4753,94162.0
2021-04-06 15:50:00,67.14,67.26,67.11,67.22,182739.0,63.4658,63.5792,63.4374,63.5414,182739.0
2021-04-06 15:55:00,67.22,67.33,67.19,67.31,366659.0,63.5414,63.6454,63.5131,63.6265,366659.0
2021-04-07 09:30:00,67.16,67.33,67.08,67.28,99239.0,63.4847,63.6454,63.4091,63.5981,99239.0
2021-04-07 09:35:00,67.27,67.6,67.26,67.47,46013.0,63.5887,63.9006,63.5792,63.7777,46013.0
2021-04-07 09:40:00,67.47,67.47,67.22,67.22,36916.0,63.7777,63.7777,63.5414,63.5414,36916.0
2021-04-07 09:45:00,67.22,67.44,67.19,67.39,57597.0,63.5414,63.7494,63.5131,63.7021,57597.0
2021-04-07 09:50:00,67.4,67.46,67.21,67.24,72415.0,63.7116,63.7683,63.532,63.5603,72415.0
2021-04-07 09:55:00,67.25,67.3,67.15,67.3,46841.0,63.5698,63.617,63.4753,63.617,46841.0
2021-04-07 10:00:00,67.31,67.33,67.12,67.16,61401.0,63.6265,63.6454,63.4469,63.4847,61401.0
2021-04-07 10:05:00,67.15,67.15,66.99,67.07,39265.0,63.4753,63.4753,63.324,63.3996,39265.0
2021-04-07 10:10:00,67.06,67.08,66.91,66.91,27833.0,63.3902,63.4091,63.2484,63.2484,27833.0
2021-04-07 10:15:00,66.92,66.97,66.85,66.97,30614.0,63.2578,63.3051,63.1917,63.3051,30614.0
2021-04-07 10:20:00,66.97,67.12,66.94,67.09,31236.0,63.3051,63.4469,63.2767,63.4185,31236.0
2021-04-07 10:25:00,67.09,67.1,67.02,67.1,27694.0,63.4185,63.428,63.3524,63.428,27694.0
2021-04-07 10:30:00,67.11,67.18,67.06,67.11,20888.0,63.4374,63.5036,63.3902,63.4374,20888.0
2021-04-07 10:35:00,67.11,67.22,67.06,67.15,35563.0,63.4374,63.5414,63.3902,63.4753,35563.0
2021-04-07 10:40:00,67.16,67.16,67.07,67.1,38908.0,63.4847,63.4847,63.3996,63.428,38908.0
2021-04-07 10:45:00,67.12,67.24,67.12,67.16,35988.0,63.4469,63.5603,63.4469,63.4847,35988.0
2021-04-07 10:50:00,67.17,67.23,67.14,67.2,21477.0,63.4942,63.5509,63.4658,63.5225,21477.0
2021-04-07 10:55:00,67.2,67.21,67.05,67.06,71561.0,63.5225,63.532,63.3807,63.3902,71561.0
2021-04-07 11:00:00,67.05,67.16,67.02,67.15,21650.0,63.3807,63.4847,63.3524,63.4753,21650.0
2021-04-07 11:05:00,67.14,67.17,66.96,67.0,54502.0,63.4658,63.4942,63.2957,63.3335,54502.0
2021-04-07 11:10:00,66.99,67.01,66.91,66.95,34356.0,63.324,63.3429,63.2484,63.2862,34356.0
2021-04-07 11:15:00,66.95,67.06,66.92,66.99,44459.0,63.2862,63.3902,63.2578,63.324,44459.0
2021-04-07 11:20:00,66.99,67.03,66.95,66.98,44329.0,63.324,63.3618,63.2862,63.3146,44329.0
2021-04-07 11:25:00,66.98,66.98,66.9,66.94,26123.0,63.3146,63.3146,63.2389,63.2767,26123.0
2021-04-07 11:30:00,66.93,66.93,66.8,66.85,69086.0,63.2673,63.2673,63.1444,63.1917,69086.0
2021-04-07 11:35:00,66.86,66.86,66.71,66.74,31797.0,63.2011,63.2011,63.0593,63.0877,31797.0
2021-04-07 11:40:00,66.72,66.75,66.67,66.73,75254.0,63.0688,63.0971,63.0215,63.0782,75254.0
2021-04-07 11:45:00,66.72,66.72,66.66,66.67,43749.0,63.0688,63.0688,63.0121,63.0215,43749.0
2021-04-07 11:50:00,66.67,66.69,66.56,66.57,92691.0,63.0215,63.0404,62.9175,62.927,92691.0
2021-04-07 11:55:00,66.57,66.58,66.47,66.48,68221.0,62.927,62.9364,62.8325,62.8419,68221.0
2021-04-07 12:00:00,66.48,66.57,66.45,66.52,137258.0,62.8419,62.927,62.8136,62.8797,137258.0
2021-04-07 12:05:00,66.52,66.54,66.5,66.54,31049.0,62.8797,62.8986,62.8608,62.8986,31049.0
2021-04-07 12:10:00,66.54,66.65,66.4,66.63,86198.0,62.8986,63.0026,62.7663,62.9837,86198.0
2021-04-07 12:15:00,66.62,66.66,66.57,66.64,19180.0,62.9743,63.0121,62.927,62.9932,19180.0
2021-04-07 12:20:00,66.66,66.67,66.6,66.65,46768.0,63.0121,63.0215,62.9554,63.0026,46768.0
2021-04-07 12:25:00,66.66,66.7,66.55,66.59,67474.0,63.0121,63.0499,62.9081,62.9459,67474.0
2021-04-07 12:30:00,66.6,66.64,66.59,66.62,23431.0,62.9554,62.9932,62.9459,62.9743,23431.0
2021-04-07 12:35:00,66.63,66.65,66.6,66.62,103056.0,62.9837,63.0026,62.9554,62.9743,103056.0
2021-04-07 12:40:00,66.62,66.62,66.54,66.56,38710.0,62.9743,62.9743,62.8986,62.9175,38710.0
2021-04-07 12:45:00,66.57,66.6,66.54,66.58,196385.0,62.927,62.9554,62.8986,62.9364,196385.0
2021-04-07 12:50:00,66.58,66.8,66.57,66.73,47579.0,62.9364,63.1444,62.927,63.0782,47579.0
2021-04-07 12:55:00,66.74,66.77,66.69,66.71,24418.0,63.0877,63.116,63.0404,63.0593,24418.0
2021-04-07 13:00:00,66.71,66.8,66.71,66.76,25476.0,63.0593,63.1444,63.0593,63.1066,25476.0
2021-04-07 13:05:00,66.77,66.77,66.7,66.73,34360.0,63.116,63.116,63.0499,63.0782,34360.0
2021-04-07 13:10:00,66.74,66.82,66.73,66.8,75435.0,63.0877,63.1633,63.0782,63.1444,75435.0
2021-04-07 13:15:00,66.79,66.81,66.64,66.64,79937.0,63.135,63.1539,62.9932,62.9932,79937.0
2021-04-07 13:20:00,66.65,66.71,66.59,66.59,33830.0,63.0026,63.0593,62.9459,62.9459,33830.0
2021-04-07 13:25:00,66.59,66.6,66.54,66.58,30584.0,62.9459,62.9554,62.8986,62.9364,30584.0
2021-04-07 13:30:00,66.57,66.59,66.51,66.54,64006.0,62.927,62.9459,62.8703,62.8986,64006.0
2021-04-07 13:35:00,66.55,66.59,66.48,66.59,29374.0,62.9081,62.9459,62.8419,62.9459,29374.0
2021-04-07 13:40:00,66.59,66.62,66.53,66.62,36204.0,62.9459,62.9743,62.8892,62.9743,36204.0
2021-04-07 13:45:00,66.62,66.66,66.6,66.61,83811.0,62.9743,63.0121,62.9554,62.9648,83811.0
2021-04-07 13:50:00,66.62,66.64,66.54,66.57,31784.0,62.9743,62.9932,62.8986,62.927,31784.0
2021-04-07 13:55:00,66.57,66.65,66.54,66.61,129728.0,62.927,63.0026,62.8986,62.9648,129728.0
2021-04-07 14:00:00,66.61,66.74,66.6,66.7,76303.0,62.9648,63.0877,62.9554,63.0499,76303.0
2021-04-07 14:05:00,66.7,66.72,66.66,66.7,81596.0,63.0499,63.0688,63.0121,63.0499,81596.0
2021-04-07 14:10:00,66.72,66.82,66.7,66.73,118648.0,63.0688,63.1633,63.0499,63.0782,118648.0
2021-04-07 14:15:00,66.73,66.8,66.71,66.72,39721.0,63.0782,63.1444,63.0593,63.0688,39721.0
2021-04-07 14:20:00,66.72,66.79,66.71,66.76,46813.0,63.0688,63.135,63.0593,63.1066,46813.0
2021-04-07 14:25:00,66.75,66.78,66.67,66.68,38850.0,63.0971,63.1255,63.0215,63.031,38850.0
2021-04-07 14:30:00,66.67,66.74,66.66,66.66,82931.0,63.0215,63.0877,63.0121,63.0121,82931.0
2021-04-07 14:35:00,66.66,66.72,66.66,66.7,30247.0,63.0121,63.0688,63.0121,63.0499,30247.0
2021-04-07 14:40:00,66.69,66.69,66.63,66.64,49432.0,63.0404,63.0404,62.9837,62.9932,49432.0
2021-04-07 14:45:00,66.64,66.75,66.63,66.75,27858.0,62.9932,63.0971,62.9837,63.0971,27858.0
2021-04-07 14:50:00,66.74,66.75,66.66,66.69,78541.0,63.0877,63.0971,63.0121,63.0404,78541.0
2021-04-07 14:55:00,66.69,66.69,66.64,66.65,32816.0,63.0404,63.0404,62.9932,63.0026,32816.0
2021-04-07 15:00:00,66.66,66.73,66.65,66.69,142453.0,63.0121,63.0782,63.0026,63.0404,142453.0
2021-04-07 15:05:00,66.69,66.7,66.62,66.63,90059.0,63.0404,63.0499,62.9743,62.9837,90059.0
2021-04-07 15:10:00,66.63,66.63,66.59,66.62,51851.0,62.9837,62.9837,62.9459,62.9743,51851.0
2021-04-07 15:15:00,66.62,66.69,66.59,66.61,87070.0,62.9743,63.0404,62.9459,62.9648,87070.0
2021-04-07 15:20:00,66.6,66.69,66.59,66.68,95995.0,62.9554,63.0404,62.9459,63.031,95995.0
2021-04-07 15:25:00,66.67,66.74,66.66,66.68,244943.0,63.0215,63.0877,63.0121,63.031,244943.0
2021-04-07 15:30:00,66.67,66.72,66.65,66.69,89441.0,63.0215,63.0688,63.0026,63.0404,89441.0
2021-04-07 15:35:00,66.69,66.8,66.66,66.78,139766.0,63.0404,63.1444,63.0121,63.1255,139766.0
2021-04-07 15:40:00,66.78,66.96,66.77,66.95,106002.0,63.1255,63.2957,63.116,63.2862,106002.0
2021-04-07 15:45:00,66.95,67.04,66.93,67.03,81765.0,63.2862,63.3713,63.2673,63.3618,81765.0
2021-04-07 15:50:00,67.04,67.09,66.93,67.0,222207.0,63.3713,63.4185,63.2673,63.3335,222207.0
2021-04-07 15:55:00,67.0,67.09,66.99,67.05,241508.0,63.3335,63.4185,63.324,63.3807,241508.0
2021-04-08 09:30:00,66.54,66.73,66.28,66.49,130501.0,62.8986,63.0782,62.6529,62.8514,130501.0
2021-04-08 09:35:00,66.48,66.53,66.14,66.18,164486.0,62.8419,62.8892,62.5205,62.5583,164486.0
2021-04-08 09:40:00,66.17,66.3,66.16,66.23,66004.0,62.5489,62.6718,62.5394,62.6056,66004.0
2021-04-08 09:45:00,66.24,66.34,66.08,66.33,70839.0,62.6151,62.7096,62.4638,62.7001,70839.0
2021-04-08 09:50:00,66.34,66.42,66.27,66.3,55254.0,62.7096,62.7852,62.6434,62.6718,55254.0
2021-04-08 09:55:00,66.29,66.42,66.2,66.42,52551.0,62.6623,62.7852,62.5772,62.7852,52551.0
2021-04-08 10:00:00,66.42,66.46,66.25,66.33,82698.0,62.7852,62.823,62.6245,62.7001,82698.0
2021-04-08 10:05:00,66.33,66.47,66.29,66.39,48831.0,62.7001,62.8325,62.6623,62.7568,48831.0
2021-04-08 10:10:00,66.4,66.44,66.34,66.42,46973.0,62.7663,62.8041,62.7096,62.7852,46973.0
2021-04-08 10:15:00,66.41,66.54,66.37,66.53,39368.0,62.7757,62.8986,62.7379,62.8892,39368.0
2021-04-08 10:20:00,66.51,66.51,66.24,66.25,74805.0,62.8703,62.8703,62.6151,62.6245,74805.0
2021-04-08 10:25:00,66.23,66.24,66.12,66.18,84756.0,62.6056,62.6151,62.5016,62.5583,84756.0
2021-04-08 10:30:00,66.18,66.3,66.12,66.27,91812.0,62.5583,62.6718,62.5016,62.6434,91812.0
2021-04-08 10:35:00,66.25,66.47,66.21,66.47,57622.0,62.6245,62.8325,62.5867,62.8325,57622.0
2021-04-08 10:40:00,66.46,66.55,66.42,66.51,39274.0,62.823,62.9081,62.7852,62.8703,39274.0
2021-04-08 10:45:00,66.51,66.59,66.45,66.58,62352.0,62.8703,62.9459,62.8136,62.9364,62352.0
2021-04-08 10:50:00,66.58,66.66,66.53,66.53,45873.0,62.9364,63.0121,62.8892,62.8892,45873.0
2021-04-08 10:55:00,66.56,66.57,66.47,66.51,29188.0,62.9175,62.927,62.8325,62.8703,29188.0
2021-04-08 11:00:00,66.54,66.87,66.54,66.8,56843.0,62.8986,63.2106,62.8986,63.1444,56843.0
2021-04-08 11:05:00,66.78,66.78,66.66,66.69,25103.0,63.1255,63.1255,63.0121,63.0404,25103.0
2021-04-08 11:10:00,66.69,66.69,66.63,66.65,23044.0,63.0404,63.0404,62.9837,63.0026,23044.0
2021-04-08 11:15:00,66.65,66.69,66.53,66.59,30309.0,63.0026,63.0404,62.8892,62.9459,30309.0
2021-04-08 11:20:00,66.59,66.65,66.55,66.6,51231.0,62.9459,63.0026,62.9081,62.9554,51231.0
2021-04-08 11:25:00,66.61,66.66,66.52,66.56,44782.0,62.9648,63.0121,62.8797,62.9175,44782.0
2021-04-08 11:30:00,66.56,66.59,66.49,66.54,116685.0,62.9175,62.9459,62.8514,62.8986,116685.0
2021-04-08 11:35:00,66.53,66.56,66.49,66.53,42928.0,62.8892,62.9175,62.8514,62.8892,42928.0
2021-04-08 11:40:00,66.53,66.57,66.46,66.48,44086.0,62.8892,62.927,62.823,62.8419,44086.0
2021-04-08 11:45:00,66.5,66.56,66.49,66.52,102379.0,62.8608,62.9175,62.8514,62.8797,102379.0
2021-04-08 11:50:00,66.51,66.56,66.47,66.54,47229.0,62.8703,62.9175,62.8325,62.8986,47229.0
2021-04-08 11:55:00,66.55,66.58,66.5,66.53,36914.0,62.9081,62.9364,62.8608,62.8892,36914.0
2021-04-08 12:00:00,66.52,66.56,66.5,66.55,33108.0,62.8797,62.9175,62.8608,62.9081,33108.0
2021-04-08 12:05:00,66.55,66.7,66.55,66.63,114266.0,62.9081,63.0499,62.9081,62.9837,114266.0
2021-04-08 12:10:00,66.64,66.64,66.56,66.59,40283.0,62.9932,62.9932,62.9175,62.9459,40283.0
2021-04-08 12:15:00,66.59,66.63,66.58,66.63,44909.0,62.9459,62.9837,62.9364,62.9837,44909.0
2021-04-08 12:20:00,66.63,66.72,66.61,66.7,32458.0,62.9837,63.0688,62.9648,63.0499,32458.0
2021-04-08 12:25:00,66.69,66.7,66.66,66.69,26998.0,63.0404,63.0499,63.0121,63.0404,26998.0
2021-04-08 12:30:00,66.69,66.8,66.68,66.79,101510.0,63.0404,63.1444,63.031,63.135,101510.0
2021-04-08 12:35:00,66.78,66.84,66.78,66.83,14188.0,63.1255,63.1822,63.1255,63.1728,14188.0
2021-04-08 12:40:00,66.84,66.84,66.75,66.79,53946.0,63.1822,63.1822,63.0971,63.135,53946.0
2021-04-08 12:45:00,66.78,66.82,66.74,66.82,30486.0,63.1255,63.1633,63.0877,63.1633,30486.0
2021-04-08 12:50:00,66.83,66.87,66.75,66.76,38255.0,63.1728,63.2106,63.0971,63.1066,38255.0
2021-04-08 12:55:00,66.76,66.77,66.71,66.76,42153.0,63.1066,63.116,63.0593,63.1066,42153.0
2021-04-08 13:00:00,66.76,66.76,66.72,66.76,30582.0,63.1066,63.1066,63.0688,63.1066,30582.0
2021-04-08 13:05:00,66.77,66.79,66.71,66.73,21590.0,63.116,63.135,63.0593,63.0782,21590.0
2021-04-08 13:10:00,66.72,66.8,66.71,66.79,15748.0,63.0688,63.1444,63.0593,63.135,15748.0
2021-04-08 13:15:00,66.78,66.81,66.75,66.76,19858.0,63.1255,63.1539,63.0971,63.1066,19858.0
2021-04-08 13:20:00,66.75,66.76,66.72,66.73,31450.0,63.0971,63.1066,63.0688,63.0782,31450.0
2021-04-08 13:25:00,66.73,66.74,66.67,66.72,19862.0,63.0782,63.0877,63.0215,63.0688,19862.0
2021-04-08 13:30:00,66.74,66.74,66.64,66.66,19571.0,63.0877,63.0877,62.9932,63.0121,19571.0
2021-04-08 13:35:00,66.67,66.69,66.52,66.53,77340.0,63.0215,63.0404,62.8797,62.8892,77340.0
2021-04-08 13:40:00,66.52,66.58,66.49,66.53,50554.0,62.8797,62.9364,62.8514,62.8892,50554.0
2021-04-08 13:45:00,66.56,66.63,66.56,66.59,24160.0,62.9175,62.9837,62.9175,62.9459,24160.0
2021-04-08 13:50:00,66.59,66.61,66.56,66.59,23168.0,62.9459,62.9648,62.9175,62.9459,23168.0
2021-04-08 13:55:00,66.59,66.65,66.58,66.62,26180.0,62.9459,63.0026,62.9364,62.9743,26180.0
2021-04-08 14:00:00,66.62,66.71,66.6,66.69,26924.0,62.9743,63.0593,62.9554,63.0404,26924.0
2021-04-08 14:05:00,66.69,66.76,66.67,66.71,30779.0,63.0404,63.1066,63.0215,63.0593,30779.0
2021-04-08 14:10:00,66.71,66.72,66.65,66.67,44844.0,63.0593,63.0688,63.0026,63.0215,44844.0
2021-04-08 14:15:00,66.66,66.69,66.64,66.65,14777.0,63.0121,63.0404,62.9932,63.0026,14777.0
2021-04-08 14:20:00,66.65,66.67,66.62,66.64,18659.0,63.0026,63.0215,62.9743,62.9932,18659.0
2021-04-08 14:25:00,66.64,66.69,66.62,66.68,30717.0,62.9932,63.0404,62.9743,63.031,30717.0
2021-04-08 14:30:00,66.68,66.7,66.61,66.68,55509.0,63.031,63.0499,62.9648,63.031,55509.0
2021-04-08 14:35:00,66.67,66.74,66.66,66.72,40830.0,63.0215,63.0877,63.0121,63.0688,40830.0
2021-04-08 14:40:00,66.71,66.79,66.7,66.79,74982.0,63.0593,63.135,63.0499,63.135,74982.0
2021-04-08 14:45:00,66.78,66.83,66.75,66.77,228273.0,63.1255,63.1728,63.0971,63.116,228273.0
2021-04-08 14:50:00,66.76,66.86,66.75,66.79,97967.0,63.1066,63.2011,63.0971,63.135,97967.0
2021-04-08 14:55:00,66.8,66.85,66.75,66.83,135970.0,63.1444,63.1917,63.0971,63.1728,135970.0
2021-04-08 15:00:00,66.82,66.85,66.79,66.81,48733.0,63.1633,63.1917,63.135,63.1539,48733.0
2021-04-08 15:05:00,66.81,66.93,66.77,66.86,96606.0,63.1539,63.2673,63.116,63.2011,96606.0
2021-04-08 15:10:00,66.86,66.87,66.81,66.86,34211.0,63.2011,63.2106,63.1539,63.2011,34211.0
2021-04-08 15:15:00,66.87,66.94,66.86,66.92,50326.0,63.2106,63.2767,63.2011,63.2578,50326.0
2021-04-08 15:20:00,66.92,66.93,66.85,66.89,154612.0,63.2578,63.2673,63.1917,63.2295,154612.0
2021-04-08 15:25:00,66.89,66.9,66.81,66.81,75020.0,63.2295,63.2389,63.1539,63.1539,75020.0
2021-04-08 15:30:00,66.81,66.86,66.79,66.84,79695.0,63.1539,63.2011,63.135,63.1822,79695.0
2021-04-08 15:35:00,66.83,66.85,66.78,66.83,151039.0,63.1728,63.1917,63.1255,63.1728,151039.0
2021-04-08 15:40:00,66.83,66.84,66.71,66.73,77230.0,63.1728,63.1822,63.0593,63.0782,77230.0
2021-04-08 15:45:00,66.73,66.77,66.69,66.76,62317.0,63.0782,63.116,63.0404,63.1066,62317.0
2021-04-08 15:50:00,66.75,66.86,66.72,66.84,118006.0,63.0971,63.2011,63.0688,63.1822,118006.0
2021-04-08 15:55:00,66.84,66.86,66.73,66.85,243210.0,63.1822,63.2011,63.0782,63.1917,243210.0
2021-04-09 09:30:00,68.32,68.35,67.81,68.32,247716.0,64.5812,64.6096,64.0991,64.5812,247716.0
2021-04-09 09:35:00,68.33,68.83,68.33,68.56,116926.0,64.5907,65.0633,64.5907,64.8081,116926.0
2021-04-09 09:40:00,68.52,68.68,68.07,68.16,122264.0,64.7703,64.9215,64.3449,64.43,122264.0
2021-04-09 09:45:00,68.16,68.3,68.11,68.14,54259.0,64.43,64.5623,64.3827,64.4111,54259.0
2021-04-09 09:50:00,68.14,68.18,67.95,67.98,80873.0,64.4111,64.4489,64.2315,64.2598,80873.0
2021-04-09 09:55:00,67.97,68.01,67.73,67.8,63120.0,64.2504,64.2882,64.0235,64.0897,63120.0
2021-04-09 10:00:00,67.78,67.83,67.66,67.74,93751.0,64.0708,64.118,63.9573,64.033,93751.0
2021-04-09 10:05:00,67.74,67.75,67.54,67.56,84152.0,64.033,64.0424,63.8439,63.8628,84152.0
2021-04-09 10:10:00,67.55,67.55,67.4,67.43,36360.0,63.8534,63.8534,63.7116,63.7399,36360.0
2021-04-09 10:15:00,67.43,67.5,67.33,67.48,46837.0,63.7399,63.8061,63.6454,63.7872,46837.0
2021-04-09 10:20:00,67.48,67.51,67.4,67.51,30726.0,63.7872,63.8156,63.7116,63.8156,30726.0
2021-04-09 10:25:00,67.49,67.52,67.43,67.48,45778.0,63.7966,63.825,63.7399,63.7872,45778.0
2021-04-09 10:30:00,67.48,67.51,67.36,67.42,62469.0,63.7872,63.8156,63.6738,63.7305,62469.0
2021-04-09 10:35:00,67.42,67.62,67.38,67.51,56303.0,63.7305,63.9195,63.6927,63.8156,56303.0
2021-04-09 10:40:00,67.5,67.5,67.38,67.39,28593.0,63.8061,63.8061,63.6927,63.7021,28593.0
2021-04-09 10:45:00,67.39,67.6,67.32,67.56,79933.0,63.7021,63.9006,63.636,63.8628,79933.0
2021-04-09 10:50:00,67.56,67.58,67.48,67.48,38648.0,63.8628,63.8817,63.7872,63.7872,38648.0
2021-04-09 10:55:00,67.48,67.49,67.38,67.46,50998.0,63.7872,63.7966,63.6927,63.7683,50998.0
2021-04-09 11:00:00,67.47,67.62,67.44,67.62,47772.0,63.7777,63.9195,63.7494,63.9195,47772.0
2021-04-09 11:05:00,67.62,67.68,67.61,67.67,30002.0,63.9195,63.9762,63.9101,63.9668,30002.0
2021-04-09 11:10:00,67.67,67.68,67.57,67.61,99954.0,63.9668,63.9762,63.8723,63.9101,99954.0
2021-04-09 11:15:00,67.62,67.64,67.45,67.45,74188.0,63.9195,63.9384,63.7588,63.7588,74188.0
2021-04-09 11:20:00,67.45,67.5,67.39,67.47,35360.0,63.7588,63.8061,63.7021,63.7777,35360.0
2021-04-09 11:25:00,67.47,67.48,67.37,67.38,37771.0,63.7777,63.7872,63.6832,63.6927,37771.0
2021-04-09 11:30:00,67.37,67.46,67.35,67.35,40246.0,63.6832,63.7683,63.6643,63.6643,40246.0
2021-04-09 11:35:00,67.35,67.41,67.33,67.4,33653.0,63.6643,63.721,63.6454,63.7116,33653.0
2021-04-09 11:40:00,67.4,67.43,67.35,67.43,30760.0,63.7116,63.7399,63.6643,63.7399,30760.0
2021-04-09 11:45:00,67.42,67.43,67.37,67.4,24716.0,63.7305,63.7399,63.6832,63.7116,24716.0
2021-04-09 11:50:00,67.41,67.43,67.38,67.41,18722.0,63.721,63.7399,63.6927,63.721,18722.0
2021-04-09 11:55:00,67.41,67.44,67.39,67.42,25727.0,63.721,63.7494,63.7021,63.7305,25727.0
2021-04-09 12:00:00,67.41,67.44,67.37,67.4,24651.0,63.721,63.7494,63.6832,63.7116,24651.0
2021-04-09 12:05:00,67.4,67.43,67.3,67.31,25503.0,63.7116,63.7399,63.617,63.6265,25503.0
2021-04-09 12:10:00,67.32,67.34,67.31,67.34,15084.0,63.636,63.6549,63.6265,63.6549,15084.0
2021-04-09 12:15:00,67.35,67.42,67.3,67.4,50361.0,63.6643,63.7305,63.617,63.7116,50361.0
2021-04-09 12:20:00,67.4,67.43,67.38,67.4,23303.0,63.7116,63.7399,63.6927,63.7116,23303.0
2021-04-09 12:25:00,67.41,67.41,67.31,67.34,19024.0,63.721,63.721,63.6265,63.6549,19024.0
2021-04-09 12:30:00,67.34,67.39,67.33,67.39,19520.0,63.6549,63.7021,63.6454,63.7021,19520.0
2021-04-09 12:35:00,67.39,67.45,67.36,67.37,33934.0,63.7021,63.7588,63.6738,63.6832,33934.0
2021-04-09 12:40:00,67.37,67.38,67.31,67.32,18611.0,63.6832,63.6927,63.6265,63.636,18611.0
2021-04-09 12:45:00,67.32,67.41,67.32,67.37,20917.0,63.636,63.721,63.636,63.6832,20917.0
2021-04-09 12:50:00,67.38,67.41,67.36,67.39,24959.0,63.6927,63.721,63.6738,63.7021,24959.0
2021-04-09 12:55:00,67.39,67.41,67.34,67.34,19231.0,63.7021,63.721,63.6549,63.6549,19231.0
2021-04-09 13:00:00,67.34,67.37,67.33,67.35,18773.0,63.6549,63.6832,63.6454,63.6643,18773.0
2021-04-09 13:05:00,67.36,67.37,67.31,67.33,14568.0,63.6738,63.6832,63.6265,63.6454,14568.0
2021-04-09 13:10:00,67.34,67.36,67.28,67.29,16641.0,63.6549,63.6738,63.5981,63.6076,16641.0
2021-04-09 13:15:00,67.29,67.31,67.24,67.26,24695.0,63.6076,63.6265,63.5603,63.5792,24695.0
2021-04-09 13:20:00,67.26,67.28,67.24,67.27,11558.0,63.5792,63.5981,63.5603,63.5887,11558.0
2021-04-09 13:25:00,67.28,67.29,67.24,67.25,20755.0,63.5981,63.6076,63.5603,63.5698,20755.0
2021-04-09 13:30:00,67.25,67.31,67.23,67.29,27808.0,63.5698,63.6265,63.5509,63.6076,27808.0
2021-04-09 13:35:00,67.28,67.33,67.28,67.3,32044.0,63.5981,63.6454,63.5981,63.617,32044.0
2021-04-09 13:40:00,67.31,67.36,67.28,67.35,21809.0,63.6265,63.6738,63.5981,63.6643,21809.0
2021-04-09 13:45:00,67.34,67.47,67.33,67.45,21060.0,63.6549,63.7777,63.6454,63.7588,21060.0
2021-04-09 13:50:00,67.46,67.49,67.39,67.48,28942.0,63.7683,63.7966,63.7021,63.7872,28942.0
2021-04-09 13:55:00,67.48,67.51,67.4,67.41,72535.0,63.7872,63.8156,63.7116,63.721,72535.0
2021-04-09 14:00:00,67.42,67.44,67.32,67.36,26698.0,63.7305,63.7494,63.636,63.6738,26698.0
2021-04-09 14:05:00,67.36,67.36,67.24,67.24,16642.0,63.6738,63.6738,63.5603,63.5603,16642.0
2021-04-09 14:10:00,67.25,67.25,67.19,67.21,31775.0,63.5698,63.5698,63.5131,63.532,31775.0
2021-04-09 14:15:00,67.22,67.28,67.2,67.28,29119.0,63.5414,63.5981,63.5225,63.5981,29119.0
2021-04-09 14:20:00,67.28,67.34,67.26,67.34,31488.0,63.5981,63.6549,63.5792,63.6549,31488.0
2021-04-09 14:25:00,67.33,67.35,67.29,67.31,21842.0,63.6454,63.6643,63.6076,63.6265,21842.0
2021-04-09 14:30:00,67.31,67.32,67.25,67.31,21046.0,63.6265,63.636,63.5698,63.6265,21046.0
2021-04-09 14:35:00,67.32,67.43,67.3,67.42,66416.0,63.636,63.7399,63.617,63.7305,66416.0
2021-04-09 14:40:00,67.43,67.45,67.34,67.36,45073.0,63.7399,63.7588,63.6549,63.6738,45073.0
2021-04-09 14:45:00,67.35,67.38,67.29,67.38,27353.0,63.6643,63.6927,63.6076,63.6927,27353.0
2021-04-09 14:50:00,67.38,67.39,67.29,67.31,21220.0,63.6927,63.7021,63.6076,63.6265,21220.0
2021-04-09 14:55:00,67.32,67.35,67.29,67.33,34244.0,63.636,63.6643,63.6076,63.6454,34244.0
2021-04-09 15:00:00,67.31,67.33,67.27,67.29,17552.0,63.6265,63.6454,63.5887,63.6076,17552.0
2021-04-09 15:05:00,67.29,67.32,67.28,67.29,29703.0,63.6076,63.636,63.5981,63.6076,29703.0
2021-04-09 15:10:00,67.3,67.3,67.23,67.23,41045.0,63.617,63.617,63.5509,63.5509,41045.0
2021-04-09 15:15:00,67.23,67.31,67.23,67.31,34472.0,63.5509,63.6265,63.5509,63.6265,34472.0
2021-04-09 15:20:00,67.3,67.39,67.29,67.36,55848.0,63.617,63.7021,63.6076,63.6738,55848.0
2021-04-09 15:25:00,67.36,67.43,67.35,67.41,54635.0,63.6738,63.7399,63.6643,63.721,54635.0
2021-04-09 15:30:00,67.41,67.5,67.36,67.46,109092.0,63.721,63.8061,63.6738,63.7683,109092.0
2021-04-09 15:35:00,67.46,67.51,67.44,67.47,53278.0,63.7683,63.8156,63.7494,63.7777,53278.0
2021-04-09 15:40:00,67.47,67.48,67.36,67.38,115276.0,63.7777,63.7872,63.6738,63.6927,115276.0
2021-04-09 15:45:00,67.38,67.4,67.35,67.36,96451.0,63.6927,63.7116,63.6643,63.6738,96451.0
2021-04-09 15:50:00,67.36,67.51,67.34,67.48,477350.0,63.6738,63.8156,63.6549,63.7872,477350.0
2021-04-09 15:55:00,67.48,67.6,67.45,67.57,439342.0,63.7872,63.9006,63.7588,63.8723,439342.0
2021-04-12 09:30:00,67.32,67.78,67.26,67.76,98547.0,63.636,64.0708,63.5792,64.0519,98547.0
2021-04-12 09:35:00,67.78,67.78,67.59,67.71,52271.0,64.0708,64.0708,63.8912,64.0046,52271.0
2021-04-12 09:40:00,67.68,67.88,67.62,67.87,40546.0,63.9762,64.1653,63.9195,64.1559,40546.0
2021-04-12 09:45:00,67.88,67.88,67.6,67.63,39187.0,64.1653,64.1653,63.9006,63.929,39187.0
2021-04-12 09:50:00,67.61,67.62,67.49,67.56,71583.0,63.9101,63.9195,63.7966,63.8628,71583.0
2021-04-12 09:55:00,67.55,67.7,67.49,67.63,44794.0,63.8534,63.9952,63.7966,63.929,44794.0
2021-04-12 10:00:00,67.63,67.65,67.48,67.48,54473.0,63.929,63.9479,63.7872,63.7872,54473.0
2021-04-12 10:05:00,67.48,67.69,67.42,67.69,33457.0,63.7872,63.9857,63.7305,63.9857,33457.0
2021-04-12 10:10:00,67.7,67.75,67.58,67.64,29380.0,63.9952,64.0424,63.8817,63.9384,29380.0
2021-04-12 10:15:00,67.65,67.78,67.6,67.78,29284.0,63.9479,64.0708,63.9006,64.0708,29284.0
2021-04-12 10:20:00,67.78,67.83,67.72,67.83,28549.0,64.0708,64.118,64.0141,64.118,28549.0
2021-04-12 10:25:00,67.83,67.86,67.75,67.81,33629.0,64.118,64.1464,64.0424,64.0991,33629.0
2021-04-12 10:30:00,67.82,67.82,67.59,67.61,31484.0,64.1086,64.1086,63.8912,63.9101,31484.0
2021-04-12 10:35:00,67.61,67.68,67.56,67.67,25859.0,63.9101,63.9762,63.8628,63.9668,25859.0
2021-04-12 10:40:00,67.67,67.74,67.64,67.69,21124.0,63.9668,64.033,63.9384,63.9857,21124.0
2021-04-12 10:45:00,67.68,67.68,67.52,67.62,35899.0,63.9762,63.9762,63.825,63.9195,35899.0
2021-04-12 10:50:00,67.62,67.76,67.61,67.73,31131.0,63.9195,64.0519,63.9101,64.0235,31131.0
2021-04-12 10:55:00,67.72,67.81,67.66,67.81,36191.0,64.0141,64.0991,63.9573,64.0991,36191.0
2021-04-12 11:00:00,67.82,67.86,67.74,67.79,34712.0,64.1086,64.1464,64.033,64.0802,34712.0
2021-04-12 11:05:00,67.8,67.81,67.62,67.63,125236.0,64.0897,64.0991,63.9195,63.929,125236.0
2021-04-12 11:10:00,67.62,67.83,67.61,67.8,40510.0,63.9195,64.118,63.9101,64.0897,40510.0
2021-04-12 11:15:00,67.8,67.88,67.78,67.88,17512.0,64.0897,64.1653,64.0708,64.1653,17512.0
2021-04-12 11:20:00,67.88,67.91,67.82,67.83,40196.0,64.1653,64.1937,64.1086,64.118,40196.0
2021-04-12 11:25:00,67.83,67.85,67.74,67.75,25196.0,64.118,64.1369,64.033,64.0424,25196.0
2021-04-12 11:30:00,67.74,67.84,67.7,67.7,24113.0,64.033,64.1275,63.9952,63.9952,24113.0
2021-04-12 11:35:00,67.72,67.77,67.67,67.77,37372.0,64.0141,64.0613,63.9668,64.0613,37372.0
2021-04-12 11:40:00,67.76,67.82,67.7,67.8,34455.0,64.0519,64.1086,63.9952,64.0897,34455.0
2021-04-12 11:45:00,67.79,67.8,67.75,67.77,24717.0,64.0802,64.0897,64.0424,64.0613,24717.0
2021-04-12 11:50:00,67.78,67.83,67.75,67.82,79584.0,64.0708,64.118,64.0424,64.1086,79584.0
2021-04-12 11:55:00,67.81,67.83,67.74,67.78,31176.0,64.0991,64.118,64.033,64.0708,31176.0
2021-04-12 12:00:00,67.78,67.78,67.7,67.7,18132.0,64.0708,64.0708,63.9952,63.9952,18132.0
2021-04-12 12:05:00,67.71,67.72,67.65,67.67,19712.0,64.0046,64.0141,63.9479,63.9668,19712.0
2021-04-12 12:10:00,67.67,67.68,67.62,67.62,28048.0,63.9668,63.9762,63.9195,63.9195,28048.0
2021-04-12 12:15:00,67.63,67.66,67.6,67.65,21099.0,63.929,63.9573,63.9006,63.9479,21099.0
2021-04-12 12:20:00,67.65,67.69,67.61,67.69,22630.0,63.9479,63.9857,63.9101,63.9857,22630.0
2021-04-12 12:25:00,67.67,67.68,67.61,67.62,15963.0,63.9668,63.9762,63.9101,63.9195,15963.0
2021-04-12 12:30:00,67.63,67.77,67.62,67.75,19672.0,63.929,64.0613,63.9195,64.0424,19672.0
2021-04-12 12:35:00,67.74,67.89,67.72,67.88,30291.0,64.033,64.1748,64.0141,64.1653,30291.0
2021-04-12 12:40:00,67.89,67.92,67.87,67.89,26719.0,64.1748,64.2031,64.1559,64.1748,26719.0
2021-04-12 12:45:00,67.88,67.89,67.79,67.84,39322.0,64.1653,64.1748,64.0802,64.1275,39322.0
2021-04-12 12:50:00,67.85,67.85,67.78,67.8,17506.0,64.1369,64.1369,64.0708,64.0897,17506.0
2021-04-12 12:55:00,67.79,67.81,67.69,67.7,22338.0,64.0802,64.0991,63.9857,63.9952,22338.0
2021-04-12 13:00:00,67.72,67.73,67.65,67.65,19836.0,64.0141,64.0235,63.9479,63.9479,19836.0
2021-04-12 13:05:00,67.64,67.66,67.6,67.6,28032.0,63.9384,63.9573,63.9006,63.9006,28032.0
2021-04-12 13:10:00,67.59,67.67,67.55,67.66,22374.0,63.8912,63.9668,63.8534,63.9573,22374.0
2021-04-12 13:15:00,67.64,67.65,67.57,67.6,29422.0,63.9384,63.9479,63.8723,63.9006,29422.0
2021-04-12 13:20:00,67.61,67.62,67.56,67.62,9707.0,63.9101,63.9195,63.8628,63.9195,9707.0
2021-04-12 13:25:00,67.6,67.62,67.57,67.58,12280.0,63.9006,63.9195,63.8723,63.8817,12280.0
2021-04-12 13:30:00,67.58,67.59,67.51,67.53,25677.0,63.8817,63.8912,63.8156,63.8345,25677.0
2021-04-12 13:35:00,67.51,67.59,67.48,67.48,14349.0,63.8156,63.8912,63.7872,63.7872,14349.0
2021-04-12 13:40:00,67.48,67.49,67.42,67.45,19868.0,63.7872,63.7966,63.7305,63.7588,19868.0
2021-04-12 13:45:00,67.46,67.51,67.44,67.51,27572.0,63.7683,63.8156,63.7494,63.8156,27572.0
2021-04-12 13:50:00,67.52,67.54,67.46,67.48,11649.0,63.825,63.8439,63.7683,63.7872,11649.0
2021-04-12 13:55:00,67.48,67.49,67.39,67.43,22285.0,63.7872,63.7966,63.7021,63.7399,22285.0
2021-04-12 14:00:00,67.46,67.57,67.46,67.53,26713.0,63.7683,63.8723,63.7683,63.8345,26713.0
2021-04-12 14:05:00,67.52,67.54,67.47,67.54,22979.0,63.825,63.8439,63.7777,63.8439,22979.0
2021-04-12 14:10:00,67.53,67.57,67.52,67.55,16607.0,63.8345,63.8723,63.825,63.8534,16607.0
2021-04-12 14:15:00,67.54,67.62,67.53,67.6,21422.0,63.8439,63.9195,63.8345,63.9006,21422.0
2021-04-12 14:20:00,67.61,67.62,67.58,67.6,15400.0,63.9101,63.9195,63.8817,63.9006,15400.0
2021-04-12 14:25:00,67.59,67.66,67.58,67.66,19535.0,63.8912,63.9573,63.8817,63.9573,19535.0
2021-04-12 14:30:00,67.65,67.68,67.62,67.66,25826.0,63.9479,63.9762,63.9195,63.9573,25826.0
2021-04-12 14:35:00,67.65,67.72,67.63,67.72,21269.0,63.9479,64.0141,63.929,64.0141,21269.0
2021-04-12 14:40:00,67.7,67.71,67.62,67.62,25192.0,63.9952,64.0046,63.9195,63.9195,25192.0
2021-04-12 14:45:00,67.62,67.63,67.57,67.58,26232.0,63.9195,63.929,63.8723,63.8817,26232.0
2021-04-12 14:50:00,67.58,67.58,67.53,67.58,17336.0,63.8817,63.8817,63.8345,63.8817,17336.0
2021-04-12 14:55:00,67.6,67.6,67.52,67.56,18537.0,63.9006,63.9006,63.825,63.8628,18537.0
2021-04-12 15:00:00,67.55,67.6,67.54,67.56,49141.0,63.8534,63.9006,63.8439,63.8628,49141.0
2021-04-12 15:05:00,67.55,67.6,67.53,67.59,24083.0,63.8534,63.9006,63.8345,63.8912,24083.0
2021-04-12 15:10:00,67.57,67.59,67.5,67.53,32690.0,63.8723,63.8912,63.8061,63.8345,32690.0
2021-04-12 15:15:00,67.53,67.56,67.49,67.53,27414.0,63.8345,63.8628,63.7966,63.8345,27414.0
2021-04-12 15:20:00,67.52,67.64,67.51,67.63,56284.0,63.825,63.9384,63.8156,63.929,56284.0
2021-04-12 15:25:00,67.62,67.69,67.6,67.67,56161.0,63.9195,63.9857,63.9006,63.9668,56161.0
2021-04-12 15:30:00,67.67,67.74,67.64,67.73,81813.0,63.9668,64.033,63.9384,64.0235,81813.0
2021-04-12 15:35:00,67.73,67.81,67.72,67.76,125263.0,64.0235,64.0991,64.0141,64.0519,125263.0
2021-04-12 15:40:00,67.75,67.77,67.71,67.72,77622.0,64.0424,64.0613,64.0046,64.0141,77622.0
2021-04-12 15:45:00,67.73,67.77,67.64,67.64,94889.0,64.0235,64.0613,63.9384,63.9384,94889.0
2021-04-12 15:50:00,67.65,67.77,67.62,67.74,103898.0,63.9479,64.0613,63.9195,64.033,103898.0
2021-04-12 15:55:00,67.74,67.75,67.61,67.72,350807.0,64.033,64.0424,63.9101,64.0141,350807.0
2021-04-13 09:30:00,67.67,67.67,67.17,67.2,127842.0,63.9668,63.9668,63.4942,63.5225,127842.0
2021-04-13 09:35:00,67.18,67.18,66.81,66.84,42024.0,63.5036,63.5036,63.1539,63.1822,42024.0
2021-04-13 09:40:00,66.81,66.86,66.64,66.8,51100.0,63.1539,63.2011,62.9932,63.1444,51100.0
2021-04-13 09:45:00,66.79,66.92,66.74,66.78,63112.0,63.135,63.2578,63.0877,63.1255,63112.0
2021-04-13 09:50:00,66.78,66.98,66.66,66.66,60156.0,63.1255,63.3146,63.0121,63.0121,60156.0
2021-04-13 09:55:00,66.67,66.68,66.47,66.52,77309.0,63.0215,63.031,62.8325,62.8797,77309.0
2021-04-13 10:00:00,66.55,67.0,66.55,66.93,58198.0,62.9081,63.3335,62.9081,63.2673,58198.0
2021-04-13 10:05:00,66.93,66.96,66.8,66.85,37422.0,63.2673,63.2957,63.1444,63.1917,37422.0
2021-04-13 10:10:00,66.84,66.88,66.65,66.88,47483.0,63.1822,63.22,63.0026,63.22,47483.0
2021-04-13 10:15:00,66.87,66.98,66.76,66.81,63356.0,63.2106,63.3146,63.1066,63.1539,63356.0
2021-04-13 10:20:00,66.81,66.98,66.8,66.93,31588.0,63.1539,63.3146,63.1444,63.2673,31588.0
2021-04-13 10:25:00,66.93,67.05,66.9,67.02,36429.0,63.2673,63.3807,63.2389,63.3524,36429.0
2021-04-13 10:30:00,67.04,67.12,67.01,67.03,36509.0,63.3713,63.4469,63.3429,63.3618,36509.0
2021-04-13 10:35:00,67.03,67.12,67.02,67.02,25368.0,63.3618,63.4469,63.3524,63.3524,25368.0
2021-04-13 10:40:00,67.03,67.09,67.03,67.08,39144.0,63.3618,63.4185,63.3618,63.4091,39144.0
2021-04-13 10:45:00,67.09,67.22,67.06,67.16,49981.0,63.4185,63.5414,63.3902,63.4847,49981.0
2021-04-13 10:50:00,67.16,67.17,67.02,67.07,21688.0,63.4847,63.4942,63.3524,63.3996,21688.0
2021-04-13 10:55:00,67.07,67.12,67.04,67.09,26679.0,63.3996,63.4469,63.3713,63.4185,26679.0
2021-04-13 11:00:00,67.1,67.19,67.09,67.13,34400.0,63.428,63.5131,63.4185,63.4563,34400.0
2021-04-13 11:05:00,67.15,67.15,66.99,67.01,44247.0,63.4753,63.4753,63.324,63.3429,44247.0
2021-04-13 11:10:00,67.02,67.05,66.96,66.98,21827.0,63.3524,63.3807,63.2957,63.3146,21827.0
2021-04-13 11:15:00,66.98,67.1,66.97,67.07,51038.0,63.3146,63.428,63.3051,63.3996,51038.0
2021-04-13 11:20:00,67.07,67.08,66.96,66.98,25518.0,63.3996,63.4091,63.2957,63.3146,25518.0
2021-04-13 11:25:00,66.98,67.0,66.93,66.96,20204.0,63.3146,63.3335,63.2673,63.2957,20204.0
2021-04-13 11:30:00,66.97,67.05,66.96,67.02,27987.0,63.3051,63.3807,63.2957,63.3524,27987.0
2021-04-13 11:35:00,67.01,67.01,66.87,66.87,24068.0,63.3429,63.3429,63.2106,63.2106,24068.0
2021-04-13 11:40:00,66.87,66.87,66.77,66.83,39926.0,63.2106,63.2106,63.116,63.1728,39926.0
2021-04-13 11:45:00,66.83,66.9,66.83,66.86,23395.0,63.1728,63.2389,63.1728,63.2011,23395.0
2021-04-13 11:50:00,66.87,66.88,66.76,66.78,45850.0,63.2106,63.22,63.1066,63.1255,45850.0
2021-04-13 11:55:00,66.78,66.83,66.73,66.83,29347.0,63.1255,63.1728,63.0782,63.1728,29347.0
2021-04-13 12:00:00,66.83,66.83,66.79,66.82,22865.0,63.1728,63.1728,63.135,63.1633,22865.0
2021-04-13 12:05:00,66.82,66.82,66.75,66.75,12194.0,63.1633,63.1633,63.0971,63.0971,12194.0
2021-04-13 12:10:00,66.76,66.76,66.65,66.67,25762.0,63.1066,63.1066,63.0026,63.0215,25762.0
2021-04-13 12:15:00,66.66,66.71,66.61,66.71,27058.0,63.0121,63.0593,62.9648,63.0593,27058.0
2021-04-13 12:20:00,66.72,66.74,66.65,66.67,19177.0,63.0688,63.0877,63.0026,63.0215,19177.0
2021-04-13 12:25:00,66.67,66.71,66.6,66.61,29732.0,63.0215,63.0593,62.9554,62.9648,29732.0
2021-04-13 12:30:00,66.61,66.64,66.56,66.56,22969.0,62.9648,62.9932,62.9175,62.9175,22969.0
2021-04-13 12:35:00,66.56,66.58,66.48,66.49,38833.0,62.9175,62.9364,62.8419,62.8514,38833.0
2021-04-13 12:40:00,66.49,66.51,66.41,66.42,32976.0,62.8514,62.8703,62.7757,62.7852,32976.0
2021-04-13 12:45:00,66.42,66.45,66.37,66.44,36972.0,62.7852,62.8136,62.7379,62.8041,36972.0
2021-04-13 12:50:00,66.43,66.47,66.38,66.45,55697.0,62.7947,62.8325,62.7474,62.8136,55697.0
2021-04-13 12:55:00,66.44,66.44,66.34,66.34,27084.0,62.8041,62.8041,62.7096,62.7096,27084.0
2021-04-13 13:00:00,66.34,66.35,66.3,66.34,24742.0,62.7096,62.719,62.6718,62.7096,24742.0
2021-04-13 13:05:00,66.35,66.38,66.26,66.28,23931.0,62.719,62.7474,62.634,62.6529,23931.0
2021-04-13 13:10:00,66.28,66.31,66.25,66.28,27100.0,62.6529,62.6812,62.6245,62.6529,27100.0
2021-04-13 13:15:00,66.29,66.32,66.26,66.27,37294.0,62.6623,62.6907,62.634,62.6434,37294.0
2021-04-13 13:20:00,66.26,66.28,66.22,66.26,23293.0,62.634,62.6529,62.5961,62.634,23293.0
2021-04-13 13:25:00,66.26,66.26,66.19,66.26,28223.0,62.634,62.634,62.5678,62.634,28223.0
2021-04-13 13:30:00,66.26,66.26,66.2,66.25,31488.0,62.634,62.634,62.5772,62.6245,31488.0
2021-04-13 13:35:00,66.26,66.35,66.22,66.35,25360.0,62.634,62.719,62.5961,62.719,25360.0
2021-04-13 13:40:00,66.34,66.41,66.34,66.39,35399.0,62.7096,62.7757,62.7096,62.7568,35399.0
2021-04-13 13:45:00,66.39,66.39,66.31,66.31,36052.0,62.7568,62.7568,62.6812,62.6812,36052.0
2021-04-13 13:50:00,66.3,66.42,66.28,66.4,26891.0,62.6718,62.7852,62.6529,62.7663,26891.0
2021-04-13 13:55:00,66.39,66.46,66.38,66.45,19072.0,62.7568,62.823,62.7474,62.8136,19072.0
2021-04-13 14:00:00,66.45,66.56,66.44,66.55,34089.0,62.8136,62.9175,62.8041,62.9081,34089.0
2021-04-13 14:05:00,66.54,66.64,66.53,66.62,57248.0,62.8986,62.9932,62.8892,62.9743,57248.0
2021-04-13 14:10:00,66.63,66.66,66.56,66.65,47988.0,62.9837,63.0121,62.9175,63.0026,47988.0
2021-04-13 14:15:00,66.64,66.71,66.64,66.69,27390.0,62.9932,63.0593,62.9932,63.0404,27390.0
2021-04-13 14:20:00,66.69,66.69,66.63,66.64,28513.0,63.0404,63.0404,62.9837,62.9932,28513.0
2021-04-13 14:25:00,66.63,66.69,66.62,66.62,20797.0,62.9837,63.0404,62.9743,62.9743,20797.0
2021-04-13 14:30:00,66.62,66.77,66.61,66.73,78950.0,62.9743,63.116,62.9648,63.0782,78950.0
2021-04-13 14:35:00,66.72,66.72,66.53,66.54,32747.0,63.0688,63.0688,62.8892,62.8986,32747.0
2021-04-13 14:40:00,66.55,66.56,66.5,66.54,24464.0,62.9081,62.9175,62.8608,62.8986,24464.0
2021-04-13 14:45:00,66.54,66.58,66.53,66.56,29162.0,62.8986,62.9364,62.8892,62.9175,29162.0
2021-04-13 14:50:00,66.56,66.59,66.55,66.58,37903.0,62.9175,62.9459,62.9081,62.9364,37903.0
2021-04-13 14:55:00,66.59,66.7,66.58,66.61,27671.0,62.9459,63.0499,62.9364,62.9648,27671.0
2021-04-13 15:00:00,66.61,66.71,66.6,66.67,42259.0,62.9648,63.0593,62.9554,63.0215,42259.0
2021-04-13 15:05:00,66.66,66.71,66.64,66.7,23912.0,63.0121,63.0593,62.9932,63.0499,23912.0
2021-04-13 15:10:00,66.7,66.72,66.66,66.7,29385.0,63.0499,63.0688,63.0121,63.0499,29385.0
2021-04-13 15:15:00,66.7,66.73,66.61,66.68,29438.0,63.0499,63.0782,62.9648,63.031,29438.0
2021-04-13 15:20:00,66.68,66.73,66.67,66.69,34741.0,63.031,63.0782,63.0215,63.0404,34741.0
2021-04-13 15:25:00,66.7,66.76,66.65,66.72,41477.0,63.0499,63.1066,63.0026,63.0688,41477.0
2021-04-13 15:30:00,66.71,66.8,66.7,66.73,79603.0,63.0593,63.1444,63.0499,63.0782,79603.0
2021-04-13 15:35:00,66.73,66.74,66.63,66.67,69034.0,63.0782,63.0877,62.9837,63.0215,69034.0
2021-04-13 15:40:00,66.67,66.69,66.62,66.64,46078.0,63.0215,63.0404,62.9743,62.9932,46078.0
2021-04-13 15:45:00,66.63,66.76,66.62,66.75,72682.0,62.9837,63.1066,62.9743,63.0971,72682.0
2021-04-13 15:50:00,66.74,66.74,66.67,66.69,103935.0,63.0877,63.0877,63.0215,63.0404,103935.0
2021-04-13 15:55:00,66.69,66.7,66.58,66.59,253894.0,63.0404,63.0499,62.9364,62.9459,253894.0
2021-04-14 09:30:00,66.99,67.28,66.7,67.27,127303.0,63.324,63.5981,63.0499,63.5887,127303.0
2021-04-14 09:35:00,67.3,67.98,67.21,67.91,159245.0,63.617,64.2598,63.532,64.1937,159245.0
2021-04-14 09:40:00,67.87,67.92,67.27,67.33,176757.0,64.1559,64.2031,63.5887,63.6454,176757.0
2021-04-14 09:45:00,67.33,67.53,67.26,67.5,76736.0,63.6454,63.8345,63.5792,63.8061,76736.0
2021-04-14 09:50:00,67.5,67.84,67.5,67.82,62822.0,63.8061,64.1275,63.8061,64.1086,62822.0
2021-04-14 09:55:00,67.82,68.05,67.76,67.97,46611.0,64.1086,64.326,64.0519,64.2504,46611.0
2021-04-14 10:00:00,67.97,68.09,67.9,68.02,60150.0,64.2504,64.3638,64.1842,64.2976,60150.0
2021-04-14 10:05:00,68.01,68.24,67.96,68.11,63883.0,64.2882,64.5056,64.2409,64.3827,63883.0
2021-04-14 10:10:00,68.11,68.12,67.99,68.0,60096.0,64.3827,64.3922,64.2693,64.2787,60096.0
2021-04-14 10:15:00,68.0,68.07,67.93,67.94,37687.0,64.2787,64.3449,64.2126,64.222,37687.0
2021-04-14 10:20:00,67.93,67.96,67.72,67.85,59210.0,64.2126,64.2409,64.0141,64.1369,59210.0
2021-04-14 10:25:00,67.87,67.97,67.76,67.84,46157.0,64.1559,64.2504,64.0519,64.1275,46157.0
2021-04-14 10:30:00,67.84,68.04,67.83,67.93,40687.0,64.1275,64.3165,64.118,64.2126,40687.0
2021-04-14 10:35:00,67.95,67.99,67.91,67.94,31977.0,64.2315,64.2693,64.1937,64.222,31977.0
2021-04-14 10:40:00,67.93,68.14,67.92,68.11,67443.0,64.2126,64.4111,64.2031,64.3827,67443.0
2021-04-14 10:45:00,68.12,68.17,68.05,68.17,19125.0,64.3922,64.4394,64.326,64.4394,19125.0
2021-04-14 10:50:00,68.17,68.32,68.11,68.31,37946.0,64.4394,64.5812,64.3827,64.5718,37946.0
2021-04-14 10:55:00,68.32,68.38,68.24,68.37,51995.0,64.5812,64.6379,64.5056,64.6285,51995.0
2021-04-14 11:00:00,68.37,68.4,68.19,68.24,38647.0,64.6285,64.6568,64.4583,64.5056,38647.0
2021-04-14 11:05:00,68.24,68.42,68.2,68.36,35137.0,64.5056,64.6758,64.4678,64.619,35137.0
2021-04-14 11:10:00,68.36,68.42,68.34,68.38,55460.0,64.619,64.6758,64.6001,64.6379,55460.0
2021-04-14 11:15:00,68.4,68.4,68.28,68.28,21447.0,64.6568,64.6568,64.5434,64.5434,21447.0
2021-04-14 11:20:00,68.28,68.3,68.22,68.24,26223.0,64.5434,64.5623,64.4867,64.5056,26223.0
2021-04-14 11:25:00,68.25,68.28,68.17,68.22,61306.0,64.5151,64.5434,64.4394,64.4867,61306.0
2021-04-14 11:30:00,68.23,68.23,68.14,68.17,18490.0,64.4962,64.4962,64.4111,64.4394,18490.0
2021-04-14 11:35:00,68.18,68.18,68.08,68.1,30638.0,64.4489,64.4489,64.3544,64.3733,30638.0
2021-04-14 11:40:00,68.1,68.13,68.07,68.07,37937.0,64.3733,64.4016,64.3449,64.3449,37937.0
2021-04-14 11:45:00,68.06,68.16,68.01,68.04,159215.0,64.3355,64.43,64.2882,64.3165,159215.0
2021-04-14 11:50:00,68.04,68.16,68.03,68.09,44388.0,64.3165,64.43,64.3071,64.3638,44388.0
2021-04-14 11:55:00,68.09,68.23,68.07,68.14,34999.0,64.3638,64.4962,64.3449,64.4111,34999.0
2021-04-14 12:00:00,68.13,68.17,68.1,68.15,28890.0,64.4016,64.4394,64.3733,64.4205,28890.0
2021-04-14 12:05:00,68.14,68.19,68.04,68.19,32464.0,64.4111,64.4583,64.3165,64.4583,32464.0
2021-04-14 12:10:00,68.18,68.18,68.07,68.1,24821.0,64.4489,64.4489,64.3449,64.3733,24821.0
2021-04-14 12:15:00,68.11,68.18,68.09,68.13,36279.0,64.3827,64.4489,64.3638,64.4016,36279.0
2021-04-14 12:20:00,68.12,68.17,68.09,68.17,20680.0,64.3922,64.4394,64.3638,64.4394,20680.0
2021-04-14 12:25:00,68.17,68.23,68.07,68.09,131650.0,64.4394,64.4962,64.3449,64.3638,131650.0
2021-04-14 12:30:00,68.11,68.17,68.08,68.08,23961.0,64.3827,64.4394,64.3544,64.3544,23961.0
2021-04-14 12:35:00,68.09,68.1,68.04,68.04,35164.0,64.3638,64.3733,64.3165,64.3165,35164.0
2021-04-14 12:40:00,68.05,68.16,68.04,68.15,59420.0,64.326,64.43,64.3165,64.4205,59420.0
2021-04-14 12:45:00,68.15,68.24,68.14,68.15,35792.0,64.4205,64.5056,64.4111,64.4205,35792.0
2021-04-14 12:50:00,68.16,68.17,68.11,68.14,16240.0,64.43,64.4394,64.3827,64.4111,16240.0
2021-04-14 12:55:00,68.15,68.17,68.07,68.07,24501.0,64.4205,64.4394,64.3449,64.3449,24501.0
2021-04-14 13:00:00,68.05,68.08,68.01,68.04,25634.0,64.326,64.3544,64.2882,64.3165,25634.0
2021-04-14 13:05:00,68.03,68.04,67.95,67.96,31256.0,64.3071,64.3165,64.2315,64.2409,31256.0
2021-04-14 13:10:00,67.96,67.99,67.91,67.92,48818.0,64.2409,64.2693,64.1937,64.2031,48818.0
2021-04-14 13:15:00,67.92,68.06,67.91,68.03,62942.0,64.2031,64.3355,64.1937,64.3071,62942.0
2021-04-14 13:20:00,68.04,68.26,68.04,68.26,160338.0,64.3165,64.5245,64.3165,64.5245,160338.0
2021-04-14 13:25:00,68.26,68.27,68.09,68.1,62107.0,64.5245,64.534,64.3638,64.3733,62107.0
2021-04-14 13:30:00,68.1,68.13,68.07,68.08,14090.0,64.3733,64.4016,64.3449,64.3544,14090.0
2021-04-14 13:35:00,68.07,68.07,67.97,68.01,15924.0,64.3449,64.3449,64.2504,64.2882,15924.0
2021-04-14 13:40:00,68.01,68.04,68.0,68.02,38383.0,64.2882,64.3165,64.2787,64.2976,38383.0
2021-04-14 13:45:00,68.02,68.09,68.01,68.07,21797.0,64.2976,64.3638,64.2882,64.3449,21797.0
2021-04-14 13:50:00,68.06,68.12,68.06,68.09,31693.0,64.3355,64.3922,64.3355,64.3638,31693.0
2021-04-14 13:55:00,68.09,68.1,67.81,67.9,44632.0,64.3638,64.3733,64.0991,64.1842,44632.0
2021-04-14 14:00:00,67.9,68.0,67.87,67.98,40669.0,64.1842,64.2787,64.1559,64.2598,40669.0
2021-04-14 14:05:00,67.98,68.0,67.77,67.79,26079.0,64.2598,64.2787,64.0613,64.0802,26079.0
2021-04-14 14:10:00,67.8,67.91,67.77,67.9,29149.0,64.0897,64.1937,64.0613,64.1842,29149.0
2021-04-14 14:15:00,67.91,67.93,67.8,67.84,26447.0,64.1937,64.2126,64.0897,64.1275,26447.0
2021-04-14 14:20:00,67.84,67.92,67.83,67.91,56413.0,64.1275,64.2031,64.118,64.1937,56413.0
2021-04-14 14:25:00,67.92,67.97,67.9,67.95,51963.0,64.2031,64.2504,64.1842,64.2315,51963.0
2021-04-14 14:30:00,67.96,67.96,67.77,67.78,39341.0,64.2409,64.2409,64.0613,64.0708,39341.0
2021-04-14 14:35:00,67.76,67.86,67.76,67.82,40745.0,64.0519,64.1464,64.0519,64.1086,40745.0
2021-04-14 14:40:00,67.83,67.9,67.82,67.89,33575.0,64.118,64.1842,64.1086,64.1748,33575.0
2021-04-14 14:45:00,67.88,67.89,67.76,67.77,27450.0,64.1653,64.1748,64.0519,64.0613,27450.0
2021-04-14 14:50:00,67.77,67.78,67.66,67.67,91917.0,64.0613,64.0708,63.9573,63.9668,91917.0
2021-04-14 14:55:00,67.67,67.77,67.63,67.68,24910.0,63.9668,64.0613,63.929,63.9762,24910.0
2021-04-14 15:00:00,67.69,67.69,67.56,67.69,49858.0,63.9857,63.9857,63.8628,63.9857,49858.0
2021-04-14 15:05:00,67.68,67.73,67.62,67.68,61595.0,63.9762,64.0235,63.9195,63.9762,61595.0
2021-04-14 15:10:00,67.69,67.75,67.67,67.74,36498.0,63.9857,64.0424,63.9668,64.033,36498.0
2021-04-14 15:15:00,67.73,67.82,67.72,67.8,22953.0,64.0235,64.1086,64.0141,64.0897,22953.0
2021-04-14 15:20:00,67.8,67.8,67.69,67.71,21764.0,64.0897,64.0897,63.9857,64.0046,21764.0
2021-04-14 15:25:00,67.71,67.79,67.71,67.78,26994.0,64.0046,64.0802,64.0046,64.0708,26994.0
2021-04-14 15:30:00,67.79,67.85,67.77,67.79,101223.0,64.0802,64.1369,64.0613,64.0802,101223.0
2021-04-14 15:35:00,67.79,67.81,67.63,67.65,86238.0,64.0802,64.0991,63.929,63.9479,86238.0
2021-04-14 15:40:00,67.66,67.67,67.44,67.45,176344.0,63.9573,63.9668,63.7494,63.7588,176344.0
2021-04-14 15:45:00,67.45,67.49,67.39,67.46,141881.0,63.7588,63.7966,63.7021,63.7683,141881.0
2021-04-14 15:50:00,67.46,67.53,67.29,67.4,432116.0,63.7683,63.8345,63.6076,63.7116,432116.0
2021-04-14 15:55:00,67.4,67.53,67.33,67.49,387148.0,63.7116,63.8345,63.6454,63.7966,387148.0
2021-04-15 09:30:00,66.85,67.49,65.68,65.8,226762.0,63.1917,63.7966,62.0857,62.1991,226762.0
2021-04-15 09:35:00,65.79,66.17,65.6,65.91,213695.0,62.1897,62.5489,62.0101,62.3031,213695.0
2021-04-15 09:40:00,65.86,66.16,65.67,65.73,170816.0,62.2558,62.5394,62.0762,62.133,170816.0
2021-04-15 09:45:00,65.76,65.8,65.23,65.35,196887.0,62.1613,62.1991,61.6603,61.7738,196887.0
2021-04-15 09:50:00,65.39,65.73,65.32,65.51,135004.0,61.8116,62.133,61.7454,61.925,135004.0
2021-04-15 09:55:00,65.51,65.93,65.51,65.86,90789.0,61.925,62.322,61.925,62.2558,90789.0
2021-04-15 10:00:00,65.88,65.89,65.31,65.33,76679.0,62.2748,62.2842,61.7359,61.7549,76679.0
2021-04-15 10:05:00,65.31,65.4,65.11,65.11,95869.0,61.7359,61.821,61.5469,61.5469,95869.0
2021-04-15 10:10:00,65.13,65.17,64.91,65.0,95497.0,61.5658,61.6036,61.3578,61.4429,95497.0
2021-04-15 10:15:00,65.01,65.02,64.7,64.76,151852.0,61.4524,61.4618,61.1593,61.216,151852.0
2021-04-15 10:20:00,64.76,64.87,64.59,64.69,123356.0,61.216,61.32,61.0553,61.1499,123356.0
2021-04-15 10:25:00,64.69,65.16,64.65,64.67,196960.0,61.1499,61.5942,61.1121,61.131,196960.0
2021-04-15 10:30:00,64.65,64.82,64.65,64.8,122062.0,61.1121,61.2728,61.1121,61.2539,122062.0
2021-04-15 10:35:00,64.78,65.13,64.76,64.97,105320.0,61.235,61.5658,61.216,61.4146,105320.0
2021-04-15 10:40:00,64.97,65.35,64.96,65.25,147814.0,61.4146,61.7738,61.4051,61.6792,147814.0
2021-04-15 10:45:00,65.25,65.39,65.1,65.11,59617.0,61.6792,61.8116,61.5374,61.5469,59617.0
2021-04-15 10:50:00,65.09,65.4,65.09,65.28,112778.0,61.528,61.821,61.528,61.7076,112778.0
2021-04-15 10:55:00,65.26,65.52,65.25,65.35,108474.0,61.6887,61.9345,61.6792,61.7738,108474.0
2021-04-15 11:00:00,65.35,65.45,64.98,65.1,64437.0,61.7738,61.8683,61.424,61.5374,64437.0
2021-04-15 11:05:00,65.08,65.16,64.99,65.05,77239.0,61.5185,61.5942,61.4335,61.4902,77239.0
2021-04-15 11:10:00,65.06,65.07,64.96,65.0,51953.0,61.4996,61.5091,61.4051,61.4429,51953.0
2021-04-15 11:15:00,65.0,65.09,64.99,65.01,80393.0,61.4429,61.528,61.4335,61.4524,80393.0
2021-04-15 11:20:00,65.0,65.18,64.98,64.99,113312.0,61.4429,61.6131,61.424,61.4335,113312.0
2021-04-15 11:25:00,65.0,65.1,64.9,64.98,119152.0,61.4429,61.5374,61.3484,61.424,119152.0
2021-04-15 11:30:00,64.97,65.0,64.81,64.85,136111.0,61.4146,61.4429,61.2633,61.3011,136111.0
2021-04-15 11:35:00,64.86,65.06,64.84,65.0,144251.0,61.3106,61.4996,61.2917,61.4429,144251.0
2021-04-15 11:40:00,65.01,65.16,64.99,65.1,58424.0,61.4524,61.5942,61.4335,61.5374,58424.0
2021-04-15 11:45:00,65.1,65.18,65.07,65.11,76106.0,61.5374,61.6131,61.5091,61.5469,76106.0
2021-04-15 11:50:00,65.11,65.12,65.01,65.1,59776.0,61.5469,61.5563,61.4524,61.5374,59776.0
2021-04-15 11:55:00,65.09,65.21,65.01,65.18,99919.0,61.528,61.6414,61.4524,61.6131,99919.0
2021-04-15 12:00:00,65.19,65.27,65.12,65.16,59139.0,61.6225,61.6981,61.5563,61.5942,59139.0
2021-04-15 12:05:00,65.16,65.26,65.09,65.09,50735.0,61.5942,61.6887,61.528,61.528,50735.0
2021-04-15 12:10:00,65.08,65.1,64.98,65.03,40710.0,61.5185,61.5374,61.424,61.4713,40710.0
2021-04-15 12:15:00,65.05,65.09,65.01,65.06,52109.0,61.4902,61.528,61.4524,61.4996,52109.0
2021-04-15 12:20:00,65.06,65.09,65.03,65.06,39813.0,61.4996,61.528,61.4713,61.4996,39813.0
2021-04-15 12:25:00,65.05,65.08,65.02,65.06,47095.0,61.4902,61.5185,61.4618,61.4996,47095.0
2021-04-15 12:30:00,65.06,65.18,65.03,65.11,50170.0,61.4996,61.6131,61.4713,61.5469,50170.0
2021-04-15 12:35:00,65.1,65.1,65.0,65.08,89455.0,61.5374,61.5374,61.4429,61.5185,89455.0
2021-04-15 12:40:00,65.08,65.24,65.07,65.17,50428.0,61.5185,61.6698,61.5091,61.6036,50428.0
2021-04-15 12:45:00,65.17,65.18,64.97,65.02,99600.0,61.6036,61.6131,61.4146,61.4618,99600.0
2021-04-15 12:50:00,65.02,65.11,65.01,65.03,27614.0,61.4618,61.5469,61.4524,61.4713,27614.0
2021-04-15 12:55:00,65.03,65.12,65.03,65.09,30251.0,61.4713,61.5563,61.4713,61.528,30251.0
2021-04-15 13:00:00,65.09,65.09,65.0,65.03,31403.0,61.528,61.528,61.4429,61.4713,31403.0
2021-04-15 13:05:00,65.03,65.07,64.97,65.03,54808.0,61.4713,61.5091,61.4146,61.4713,54808.0
2021-04-15 13:10:00,65.03,65.03,64.84,64.84,40043.0,61.4713,61.4713,61.2917,61.2917,40043.0
2021-04-15 13:15:00,64.86,64.94,64.84,64.9,33581.0,61.3106,61.3862,61.2917,61.3484,33581.0
2021-04-15 13:20:00,64.91,64.97,64.84,64.93,39119.0,61.3578,61.4146,61.2917,61.3767,39119.0
2021-04-15 13:25:00,64.92,65.01,64.91,65.0,38816.0,61.3673,61.4524,61.3578,61.4429,38816.0
2021-04-15 13:30:00,65.01,65.2,64.95,65.17,136448.0,61.4524,61.632,61.3956,61.6036,136448.0
2021-04-15 13:35:00,65.17,65.3,65.1,65.26,66779.0,61.6036,61.7265,61.5374,61.6887,66779.0
2021-04-15 13:40:00,65.26,65.26,65.2,65.22,41526.0,61.6887,61.6887,61.632,61.6509,41526.0
2021-04-15 13:45:00,65.21,65.27,65.16,65.18,30782.0,61.6414,61.6981,61.5942,61.6131,30782.0
2021-04-15 13:50:00,65.18,65.2,65.06,65.07,39680.0,61.6131,61.632,61.4996,61.5091,39680.0
2021-04-15 13:55:00,65.08,65.18,65.05,65.16,68645.0,61.5185,61.6131,61.4902,61.5942,68645.0
2021-04-15 14:00:00,65.16,65.25,65.15,65.22,63856.0,61.5942,61.6792,61.5847,61.6509,63856.0
2021-04-15 14:05:00,65.21,65.26,65.05,65.09,63921.0,61.6414,61.6887,61.4902,61.528,63921.0
2021-04-15 14:10:00,65.09,65.2,65.06,65.17,68481.0,61.528,61.632,61.4996,61.6036,68481.0
2021-04-15 14:15:00,65.16,65.2,65.12,65.14,44879.0,61.5942,61.632,61.5563,61.5752,44879.0
2021-04-15 14:20:00,65.13,65.16,65.01,65.03,32768.0,61.5658,61.5942,61.4524,61.4713,32768.0
2021-04-15 14:25:00,65.02,65.12,65.01,65.1,53578.0,61.4618,61.5563,61.4524,61.5374,53578.0
2021-04-15 14:30:00,65.12,65.32,65.09,65.31,114110.0,61.5563,61.7454,61.528,61.7359,114110.0
2021-04-15 14:35:00,65.31,65.5,65.3,65.42,134672.0,61.7359,61.9155,61.7265,61.8399,134672.0
2021-04-15 14:40:00,65.42,65.51,65.37,65.41,34917.0,61.8399,61.925,61.7927,61.8305,34917.0
2021-04-15 14:45:00,65.4,65.42,65.3,65.36,35622.0,61.821,61.8399,61.7265,61.7832,35622.0
2021-04-15 14:50:00,65.37,65.43,65.34,65.37,56574.0,61.7927,61.8494,61.7643,61.7927,56574.0
2021-04-15 14:55:00,65.37,65.37,65.25,65.3,45480.0,61.7927,61.7927,61.6792,61.7265,45480.0
2021-04-15 15:00:00,65.29,65.32,65.25,65.3,61948.0,61.717,61.7454,61.6792,61.7265,61948.0
2021-04-15 15:05:00,65.3,65.36,65.28,65.3,47678.0,61.7265,61.7832,61.7076,61.7265,47678.0
2021-04-15 15:10:00,65.3,65.3,65.14,65.19,56378.0,61.7265,61.7265,61.5752,61.6225,56378.0
2021-04-15 15:15:00,65.19,65.22,65.14,65.2,53520.0,61.6225,61.6509,61.5752,61.632,53520.0
2021-04-15 15:20:00,65.21,65.21,65.02,65.04,116338.0,61.6414,61.6414,61.4618,61.4807,116338.0
2021-04-15 15:25:00,65.06,65.09,64.99,65.02,67374.0,61.4996,61.528,61.4335,61.4618,67374.0
2021-04-15 15:30:00,65.03,65.18,65.02,65.11,123348.0,61.4713,61.6131,61.4618,61.5469,123348.0
2021-04-15 15:35:00,65.11,65.13,64.98,65.0,225575.0,61.5469,61.5658,61.424,61.4429,225575.0
2021-04-15 15:40:00,65.0,65.24,64.99,65.23,179657.0,61.4429,61.6698,61.4335,61.6603,179657.0
2021-04-15 15:45:00,65.23,65.44,65.21,65.35,153724.0,61.6603,61.8588,61.6414,61.7738,153724.0
2021-04-15 15:50:00,65.35,65.45,65.34,65.45,245135.0,61.7738,61.8683,61.7643,61.8683,245135.0
2021-04-15 15:55:00,65.44,65.56,65.34,65.48,460442.0,61.8588,61.9723,61.7643,61.8966,460442.0
2021-04-16 09:30:00,65.74,65.83,64.87,64.88,676291.0,62.1424,62.2275,61.32,61.3295,676291.0
2021-04-16 09:35:00,64.87,65.08,64.65,64.78,185268.0,61.32,61.5185,61.1121,61.235,185268.0
2021-04-16 09:40:00,64.77,64.89,64.34,64.67,235851.0,61.2255,61.3389,60.819,61.131,235851.0
2021-04-16 09:45:00,64.68,64.8,64.41,64.5,181565.0,61.1404,61.2539,60.8852,60.9703,181565.0
2021-04-16 09:50:00,64.49,64.62,64.34,64.59,113269.0,60.9608,61.0837,60.819,61.0553,113269.0
2021-04-16 09:55:00,64.6,64.95,64.47,64.92,97880.0,61.0648,61.3956,60.9419,61.3673,97880.0
2021-04-16 10:00:00,64.93,65.06,64.89,64.99,141315.0,61.3767,61.4996,61.3389,61.4335,141315.0
2021-04-16 10:05:00,64.99,65.02,64.8,64.85,73799.0,61.4335,61.4618,61.2539,61.3011,73799.0
2021-04-16 10:10:00,64.86,65.04,64.83,64.94,66988.0,61.3106,61.4807,61.2822,61.3862,66988.0
2021-04-16 10:15:00,64.94,65.02,64.78,64.97,144101.0,61.3862,61.4618,61.235,61.4146,144101.0
2021-04-16 10:20:00,64.97,65.04,64.79,64.96,87823.0,61.4146,61.4807,61.2444,61.4051,87823.0
2021-04-16 10:25:00,64.95,64.99,64.86,64.87,64757.0,61.3956,61.4335,61.3106,61.32,64757.0
2021-04-16 10:30:00,64.87,65.01,64.77,64.77,58065.0,61.32,61.4524,61.2255,61.2255,58065.0
2021-04-16 10:35:00,64.77,64.86,64.67,64.85,85542.0,61.2255,61.3106,61.131,61.3011,85542.0
2021-04-16 10:40:00,64.86,64.91,64.77,64.9,54437.0,61.3106,61.3578,61.2255,61.3484,54437.0
2021-04-16 10:45:00,64.89,64.97,64.8,64.92,44457.0,61.3389,61.4146,61.2539,61.3673,44457.0
2021-04-16 10:50:00,64.93,64.93,64.8,64.81,50747.0,61.3767,61.3767,61.2539,61.2633,50747.0
2021-04-16 10:55:00,64.8,64.83,64.6,64.74,155260.0,61.2539,61.2822,61.0648,61.1971,155260.0
2021-04-16 11:00:00,64.74,65.02,64.74,65.02,49400.0,61.1971,61.4618,61.1971,61.4618,49400.0
2021-04-16 11:05:00,65.03,65.04,64.83,64.86,45505.0,61.4713,61.4807,61.2822,61.3106,45505.0
2021-04-16 11:10:00,64.86,64.96,64.86,64.88,127160.0,61.3106,61.4051,61.3106,61.3295,127160.0
2021-04-16 11:15:00,64.89,64.91,64.8,64.84,50521.0,61.3389,61.3578,61.2539,61.2917,50521.0
2021-04-16 11:20:00,64.84,64.98,64.81,64.97,47274.0,61.2917,61.424,61.2633,61.4146,47274.0
2021-04-16 11:25:00,64.97,65.05,64.92,64.94,72647.0,61.4146,61.4902,61.3673,61.3862,72647.0
2021-04-16 11:30:00,64.95,64.98,64.79,64.93,66849.0,61.3956,61.424,61.2444,61.3767,66849.0
2021-04-16 11:35:00,64.92,64.94,64.85,64.94,36430.0,61.3673,61.3862,61.3011,61.3862,36430.0
2021-04-16 11:40:00,64.94,64.98,64.8,64.84,35138.0,61.3862,61.424,61.2539,61.2917,35138.0
2021-04-16 11:45:00,64.83,64.9,64.72,64.89,50348.0,61.2822,61.3484,61.1782,61.3389,50348.0
2021-04-16 11:50:00,64.89,64.89,64.71,64.79,52764.0,61.3389,61.3389,61.1688,61.2444,52764.0
2021-04-16 11:55:00,64.8,64.83,64.62,64.69,43624.0,61.2539,61.2822,61.0837,61.1499,43624.0
2021-04-16 12:00:00,64.69,64.84,64.67,64.82,35932.0,61.1499,61.2917,61.131,61.2728,35932.0
2021-04-16 12:05:00,64.81,64.94,64.8,64.83,69274.0,61.2633,61.3862,61.2539,61.2822,69274.0
2021-04-16 12:10:00,64.83,64.88,64.81,64.85,53935.0,61.2822,61.3295,61.2633,61.3011,53935.0
2021-04-16 12:15:00,64.86,64.95,64.84,64.89,56710.0,61.3106,61.3956,61.2917,61.3389,56710.0
2021-04-16 12:20:00,64.89,64.91,64.81,64.83,40451.0,61.3389,61.3578,61.2633,61.2822,40451.0
2021-04-16 12:25:00,64.83,64.85,64.81,64.83,139924.0,61.2822,61.3011,61.2633,61.2822,139924.0
2021-04-16 12:30:00,64.82,64.82,64.67,64.72,64527.0,61.2728,61.2728,61.131,61.1782,64527.0
2021-04-16 12:35:00,64.71,64.8,64.71,64.78,47446.0,61.1688,61.2539,61.1688,61.235,47446.0
2021-04-16 12:40:00,64.77,64.79,64.72,64.73,35855.0,61.2255,61.2444,61.1782,61.1877,35855.0
2021-04-16 12:45:00,64.73,64.74,64.64,64.65,66548.0,61.1877,61.1971,61.1026,61.1121,66548.0
2021-04-16 12:50:00,64.65,64.66,64.54,64.65,94275.0,61.1121,61.1215,61.0081,61.1121,94275.0
2021-04-16 12:55:00,64.64,64.71,64.61,64.66,29731.0,61.1026,61.1688,61.0743,61.1215,29731.0
2021-04-16 13:00:00,64.67,64.67,64.55,64.59,45189.0,61.131,61.131,61.0175,61.0553,45189.0
2021-04-16 13:05:00,64.59,64.66,64.55,64.55,42328.0,61.0553,61.1215,61.0175,61.0175,42328.0
2021-04-16 13:10:00,64.56,64.58,64.47,64.5,74091.0,61.027,61.0459,60.9419,60.9703,74091.0
2021-04-16 13:15:00,64.5,64.73,64.48,64.73,56009.0,60.9703,61.1877,60.9514,61.1877,56009.0
2021-04-16 13:20:00,64.73,64.79,64.7,64.76,67048.0,61.1877,61.2444,61.1593,61.216,67048.0
2021-04-16 13:25:00,64.76,64.79,64.67,64.72,117710.0,61.216,61.2444,61.131,61.1782,117710.0
2021-04-16 13:30:00,64.72,64.76,64.66,64.7,39293.0,61.1782,61.216,61.1215,61.1593,39293.0
2021-04-16 13:35:00,64.7,64.72,64.65,64.68,36347.0,61.1593,61.1782,61.1121,61.1404,36347.0
2021-04-16 13:40:00,64.67,64.71,64.65,64.67,33972.0,61.131,61.1688,61.1121,61.131,33972.0
2021-04-16 13:45:00,64.68,64.69,64.57,64.61,52411.0,61.1404,61.1499,61.0364,61.0743,52411.0
2021-04-16 13:50:00,64.6,64.71,64.55,64.67,114889.0,61.0648,61.1688,61.0175,61.131,114889.0
2021-04-16 13:55:00,64.67,64.7,64.62,64.66,33212.0,61.131,61.1593,61.0837,61.1215,33212.0
2021-04-16 14:00:00,64.65,64.72,64.63,64.68,49679.0,61.1121,61.1782,61.0932,61.1404,49679.0
2021-04-16 14:05:00,64.68,64.73,64.67,64.69,48891.0,61.1404,61.1877,61.131,61.1499,48891.0
2021-04-16 14:10:00,64.69,64.77,64.67,64.73,43862.0,61.1499,61.2255,61.131,61.1877,43862.0
2021-04-16 14:15:00,64.73,64.76,64.64,64.65,67079.0,61.1877,61.216,61.1026,61.1121,67079.0
2021-04-16 14:20:00,64.66,64.7,64.61,64.66,50052.0,61.1215,61.1593,61.0743,61.1215,50052.0
2021-04-16 14:25:00,64.66,64.67,64.58,64.61,48172.0,61.1215,61.131,61.0459,61.0743,48172.0
2021-04-16 14:30:00,64.6,64.63,64.56,64.58,58210.0,61.0648,61.0932,61.027,61.0459,58210.0
2021-04-16 14:35:00,64.58,64.6,64.54,64.58,71385.0,61.0459,61.0648,61.0081,61.0459,71385.0
2021-04-16 14:40:00,64.58,64.61,64.55,64.6,49261.0,61.0459,61.0743,61.0175,61.0648,49261.0
2021-04-16 14:45:00,64.59,64.67,64.55,64.66,52191.0,61.0553,61.131,61.0175,61.1215,52191.0
2021-04-16 14:50:00,64.67,64.74,64.66,64.7,90464.0,61.131,61.1971,61.1215,61.1593,90464.0
2021-04-16 14:55:00,64.7,64.73,64.67,64.72,96864.0,61.1593,61.1877,61.131,61.1782,96864.0
2021-04-16 15:00:00,64.71,64.77,64.7,64.7,53022.0,61.1688,61.2255,61.1593,61.1593,53022.0
2021-04-16 15:05:00,64.7,64.7,64.52,64.59,161447.0,61.1593,61.1593,60.9892,61.0553,161447.0
2021-04-16 15:10:00,64.59,64.64,64.51,64.6,123666.0,61.0553,61.1026,60.9797,61.0648,123666.0
2021-04-16 15:15:00,64.61,64.68,64.6,64.64,49537.0,61.0743,61.1404,61.0648,61.1026,49537.0
2021-04-16 15:20:00,64.64,64.72,64.63,64.66,133493.0,61.1026,61.1782,61.0932,61.1215,133493.0
2021-04-16 15:25:00,64.66,64.76,64.66,64.76,96563.0,61.1215,61.216,61.1215,61.216,96563.0
2021-04-16 15:30:00,64.77,64.8,64.74,64.78,97988.0,61.2255,61.2539,61.1971,61.235,97988.0
2021-04-16 15:35:00,64.78,64.86,64.76,64.84,231169.0,61.235,61.3106,61.216,61.2917,231169.0
2021-04-16 15:40:00,64.84,64.91,64.8,64.89,153336.0,61.2917,61.3578,61.2539,61.3389,153336.0
2021-04-16 15:45:00,64.89,64.9,64.78,64.89,167233.0,61.3389,61.3484,61.235,61.3389,167233.0
2021-04-16 15:50:00,64.9,64.94,64.79,64.81,169852.0,61.3484,61.3862,61.2444,61.2633,169852.0
2021-04-16 15:55:00,64.81,64.82,64.65,64.76,386828.0,61.2633,61.2728,61.1121,61.216,386828.0
2021-04-19 09:30:00,65.03,65.41,64.92,65.39,132845.0,61.4713,61.8305,61.3673,61.8116,132845.0
2021-04-19 09:35:00,65.4,66.08,65.35,66.01,197069.0,61.821,62.4638,61.7738,62.3976,197069.0
2021-04-19 09:40:00,66.0,66.62,65.97,66.08,382683.0,62.3882,62.9743,62.3598,62.4638,382683.0
2021-04-19 09:45:00,66.06,66.12,65.69,66.06,111105.0,62.4449,62.5016,62.0952,62.4449,111105.0
2021-04-19 09:50:00,66.07,66.13,65.72,65.78,186025.0,62.4544,62.5111,62.1235,62.1802,186025.0
2021-04-19 09:55:00,65.76,65.87,65.74,65.82,82393.0,62.1613,62.2653,62.1424,62.218,82393.0
2021-04-19 10:00:00,65.84,65.9,65.63,65.84,164895.0,62.2369,62.2937,62.0384,62.2369,164895.0
2021-04-19 10:05:00,65.83,65.92,65.66,65.66,94568.0,62.2275,62.3126,62.0668,62.0668,94568.0
2021-04-19 10:10:00,65.66,65.72,65.56,65.6,62785.0,62.0668,62.1235,61.9723,62.0101,62785.0
2021-04-19 10:15:00,65.58,65.78,65.57,65.7,68208.0,61.9912,62.1802,61.9817,62.1046,68208.0
2021-04-19 10:20:00,65.7,65.82,65.59,65.66,78682.0,62.1046,62.218,62.0006,62.0668,78682.0
2021-04-19 10:25:00,65.67,65.69,65.58,65.61,49861.0,62.0762,62.0952,61.9912,62.0195,49861.0
2021-04-19 10:30:00,65.62,65.72,65.62,65.67,59149.0,62.029,62.1235,62.029,62.0762,59149.0
2021-04-19 10:35:00,65.67,65.76,65.64,65.71,38168.0,62.0762,62.1613,62.0479,62.1141,38168.0
2021-04-19 10:40:00,65.7,65.73,65.62,65.65,61031.0,62.1046,62.133,62.029,62.0573,61031.0
2021-04-19 10:45:00,65.64,65.67,65.6,65.64,124777.0,62.0479,62.0762,62.0101,62.0479,124777.0
2021-04-19 10:50:00,65.64,65.71,65.49,65.67,69997.0,62.0479,62.1141,61.9061,62.0762,69997.0
2021-04-19 10:55:00,65.69,65.72,65.59,65.67,63362.0,62.0952,62.1235,62.0006,62.0762,63362.0
2021-04-19 11:00:00,65.67,65.69,65.45,65.45,62366.0,62.0762,62.0952,61.8683,61.8683,62366.0
2021-04-19 11:05:00,65.44,65.45,65.26,65.29,46483.0,61.8588,61.8683,61.6887,61.717,46483.0
2021-04-19 11:10:00,65.28,65.47,65.25,65.45,62097.0,61.7076,61.8872,61.6792,61.8683,62097.0
2021-04-19 11:15:00,65.44,65.57,65.41,65.57,59275.0,61.8588,61.9817,61.8305,61.9817,59275.0
2021-04-19 11:20:00,65.57,65.7,65.53,65.7,62838.0,61.9817,62.1046,61.9439,62.1046,62838.0
2021-04-19 11:25:00,65.69,65.82,65.68,65.81,75830.0,62.0952,62.218,62.0857,62.2086,75830.0
2021-04-19 11:30:00,65.82,65.94,65.8,65.93,36035.0,62.218,62.3315,62.1991,62.322,36035.0
2021-04-19 11:35:00,65.92,65.92,65.79,65.84,49679.0,62.3126,62.3126,62.1897,62.2369,49679.0
2021-04-19 11:40:00,65.84,65.84,65.73,65.75,59842.0,62.2369,62.2369,62.133,62.1519,59842.0
2021-04-19 11:45:00,65.76,65.87,65.71,65.85,45989.0,62.1613,62.2653,62.1141,62.2464,45989.0
2021-04-19 11:50:00,65.85,65.93,65.85,65.89,61725.0,62.2464,62.322,62.2464,62.2842,61725.0
2021-04-19 11:55:00,65.89,65.9,65.8,65.83,67736.0,62.2842,62.2937,62.1991,62.2275,67736.0
2021-04-19 12:00:00,65.84,65.86,65.76,65.78,44408.0,62.2369,62.2558,62.1613,62.1802,44408.0
2021-04-19 12:05:00,65.77,65.93,65.73,65.92,87615.0,62.1708,62.322,62.133,62.3126,87615.0
2021-04-19 12:10:00,65.92,65.97,65.89,65.92,40086.0,62.3126,62.3598,62.2842,62.3126,40086.0
2021-04-19 12:15:00,65.93,65.99,65.9,65.99,40314.0,62.322,62.3787,62.2937,62.3787,40314.0
2021-04-19 12:20:00,65.99,65.99,65.92,65.99,31689.0,62.3787,62.3787,62.3126,62.3787,31689.0
2021-04-19 12:25:00,65.97,66.06,65.95,66.06,88591.0,62.3598,62.4449,62.3409,62.4449,88591.0
2021-04-19 12:30:00,66.06,66.08,65.96,66.01,39726.0,62.4449,62.4638,62.3504,62.3976,39726.0
2021-04-19 12:35:00,66.01,66.03,65.91,65.94,40770.0,62.3976,62.4165,62.3031,62.3315,40770.0
2021-04-19 12:40:00,65.93,65.94,65.85,65.9,68498.0,62.322,62.3315,62.2464,62.2937,68498.0
2021-04-19 12:45:00,65.9,65.94,65.85,65.9,42828.0,62.2937,62.3315,62.2464,62.2937,42828.0
2021-04-19 12:50:00,65.9,66.04,65.89,66.04,42927.0,62.2937,62.426,62.2842,62.426,42927.0
2021-04-19 12:55:00,66.04,66.04,65.94,66.01,76001.0,62.426,62.426,62.3315,62.3976,76001.0
2021-04-19 13:00:00,66.01,66.15,65.97,66.15,38172.0,62.3976,62.53,62.3598,62.53,38172.0
2021-04-19 13:05:00,66.15,66.16,66.06,66.06,30845.0,62.53,62.5394,62.4449,62.4449,30845.0
2021-04-19 13:10:00,66.06,66.17,66.06,66.17,25899.0,62.4449,62.5489,62.4449,62.5489,25899.0
2021-04-19 13:15:00,66.18,66.27,66.18,66.25,48479.0,62.5583,62.6434,62.5583,62.6245,48479.0
2021-04-19 13:20:00,66.27,66.38,66.22,66.36,54340.0,62.6434,62.7474,62.5961,62.7285,54340.0
2021-04-19 13:25:00,66.35,66.52,66.35,66.52,57280.0,62.719,62.8797,62.719,62.8797,57280.0
2021-04-19 13:30:00,66.52,66.52,66.31,66.36,59336.0,62.8797,62.8797,62.6812,62.7285,59336.0
2021-04-19 13:35:00,66.35,66.43,66.34,66.4,44406.0,62.719,62.7947,62.7096,62.7663,44406.0
2021-04-19 13:40:00,66.39,66.39,66.28,66.34,44214.0,62.7568,62.7568,62.6529,62.7096,44214.0
2021-04-19 13:45:00,66.35,66.38,66.28,66.31,31049.0,62.719,62.7474,62.6529,62.6812,31049.0
2021-04-19 13:50:00,66.31,66.36,66.26,66.3,37553.0,62.6812,62.7285,62.634,62.6718,37553.0
2021-04-19 13:55:00,66.3,66.31,66.26,66.27,50429.0,62.6718,62.6812,62.634,62.6434,50429.0
2021-04-19 14:00:00,66.27,66.27,66.14,66.2,25425.0,62.6434,62.6434,62.5205,62.5772,25425.0
2021-04-19 14:05:00,66.2,66.25,66.11,66.12,32696.0,62.5772,62.6245,62.4922,62.5016,32696.0
2021-04-19 14:10:00,66.13,66.25,66.09,66.25,44788.0,62.5111,62.6245,62.4733,62.6245,44788.0
2021-04-19 14:15:00,66.25,66.25,66.15,66.16,59596.0,62.6245,62.6245,62.53,62.5394,59596.0
2021-04-19 14:20:00,66.16,66.18,66.09,66.17,59806.0,62.5394,62.5583,62.4733,62.5489,59806.0
2021-04-19 14:25:00,66.17,66.2,66.13,66.17,35674.0,62.5489,62.5772,62.5111,62.5489,35674.0
2021-04-19 14:30:00,66.17,66.17,66.09,66.11,47049.0,62.5489,62.5489,62.4733,62.4922,47049.0
2021-04-19 14:35:00,66.11,66.11,65.93,66.0,128570.0,62.4922,62.4922,62.322,62.3882,128570.0
2021-04-19 14:40:00,65.99,66.06,65.97,66.03,43390.0,62.3787,62.4449,62.3598,62.4165,43390.0
2021-04-19 14:45:00,66.03,66.14,66.0,66.13,39953.0,62.4165,62.5205,62.3882,62.5111,39953.0
2021-04-19 14:50:00,66.14,66.16,66.08,66.15,41494.0,62.5205,62.5394,62.4638,62.53,41494.0
2021-04-19 14:55:00,66.16,66.16,66.11,66.15,50703.0,62.5394,62.5394,62.4922,62.53,50703.0
2021-04-19 15:00:00,66.14,66.21,66.12,66.2,43084.0,62.5205,62.5867,62.5016,62.5772,43084.0
2021-04-19 15:05:00,66.21,66.25,66.17,66.17,49650.0,62.5867,62.6245,62.5489,62.5489,49650.0
2021-04-19 15:10:00,66.17,66.26,66.13,66.14,56979.0,62.5489,62.634,62.5111,62.5205,56979.0
2021-04-19 15:15:00,66.15,66.18,66.1,66.11,39572.0,62.53,62.5583,62.4827,62.4922,39572.0
2021-04-19 15:20:00,66.1,66.11,66.07,66.11,46774.0,62.4827,62.4922,62.4544,62.4922,46774.0
2021-04-19 15:25:00,66.1,66.13,66.07,66.1,79525.0,62.4827,62.5111,62.4544,62.4827,79525.0
2021-04-19 15:30:00,66.09,66.09,66.0,66.03,130156.0,62.4733,62.4733,62.3882,62.4165,130156.0
2021-04-19 15:35:00,66.03,66.04,65.97,66.0,123867.0,62.4165,62.426,62.3598,62.3882,123867.0
2021-04-19 15:40:00,66.0,66.0,65.93,65.94,162213.0,62.3882,62.3882,62.322,62.3315,162213.0
2021-04-19 15:45:00,65.95,65.96,65.79,65.83,159431.0,62.3409,62.3504,62.1897,62.2275,159431.0
2021-04-19 15:50:00,65.82,65.82,65.68,65.73,371257.0,62.218,62.218,62.0857,62.133,371257.0
2021-04-19 15:55:00,65.73,65.99,65.7,65.91,799425.0,62.133,62.3787,62.1046,62.3031,799425.0
2021-04-20 09:30:00,65.37,65.73,64.88,65.27,134277.0,61.7927,62.133,61.3295,61.6981,134277.0
2021-04-20 09:35:00,65.25,65.29,64.88,65.09,99977.0,61.6792,61.717,61.3295,61.528,99977.0
2021-04-20 09:40:00,65.1,65.16,64.98,65.14,74255.0,61.5374,61.5942,61.424,61.5752,74255.0
2021-04-20 09:45:00,65.15,65.15,64.8,64.81,71034.0,61.5847,61.5847,61.2539,61.2633,71034.0
2021-04-20 09:50:00,64.82,64.92,64.59,64.86,50638.0,61.2728,61.3673,61.0553,61.3106,50638.0
2021-04-20 09:55:00,64.87,64.93,64.58,64.65,65811.0,61.32,61.3767,61.0459,61.1121,65811.0
2021-04-20 10:00:00,64.66,64.77,64.6,64.64,43967.0,61.1215,61.2255,61.0648,61.1026,43967.0
2021-04-20 10:05:00,64.64,64.82,64.5,64.53,39216.0,61.1026,61.2728,60.9703,60.9986,39216.0
2021-04-20 10:10:00,64.54,64.77,64.54,64.74,38427.0,61.0081,61.2255,61.0081,61.1971,38427.0
2021-04-20 10:15:00,64.73,64.78,64.65,64.72,37542.0,61.1877,61.235,61.1121,61.1782,37542.0
2021-04-20 10:20:00,64.71,64.75,64.62,64.68,34537.0,61.1688,61.2066,61.0837,61.1404,34537.0
2021-04-20 10:25:00,64.69,64.73,64.65,64.69,51694.0,61.1499,61.1877,61.1121,61.1499,51694.0
2021-04-20 10:30:00,64.69,64.7,64.44,64.49,77617.0,61.1499,61.1593,60.9136,60.9608,77617.0
2021-04-20 10:35:00,64.5,64.52,64.38,64.42,57708.0,60.9703,60.9892,60.8568,60.8947,57708.0
2021-04-20 10:40:00,64.42,64.44,64.31,64.31,64676.0,60.8947,60.9136,60.7907,60.7907,64676.0
2021-04-20 10:45:00,64.31,64.44,64.26,64.36,81153.0,60.7907,60.9136,60.7434,60.8379,81153.0
2021-04-20 10:50:00,64.36,64.36,64.11,64.11,72222.0,60.8379,60.8379,60.6016,60.6016,72222.0
2021-04-20 10:55:00,64.11,64.2,64.05,64.16,80419.0,60.6016,60.6867,60.5449,60.6489,80419.0
2021-04-20 11:00:00,64.15,64.2,64.06,64.16,85961.0,60.6394,60.6867,60.5544,60.6489,85961.0
2021-04-20 11:05:00,64.16,64.16,64.07,64.09,54119.0,60.6489,60.6489,60.5638,60.5827,54119.0
2021-04-20 11:10:00,64.09,64.1,63.88,63.91,119983.0,60.5827,60.5922,60.3842,60.4126,119983.0
2021-04-20 11:15:00,63.9,64.04,63.88,63.97,82291.0,60.4031,60.5354,60.3842,60.4693,82291.0
2021-04-20 11:20:00,63.97,63.99,63.87,63.94,58224.0,60.4693,60.4882,60.3747,60.4409,58224.0
2021-04-20 11:25:00,63.94,64.12,63.93,64.12,61487.0,60.4409,60.6111,60.4315,60.6111,61487.0
2021-04-20 11:30:00,64.12,64.16,64.05,64.15,65506.0,60.6111,60.6489,60.5449,60.6394,65506.0
2021-04-20 11:35:00,64.16,64.2,64.09,64.15,75201.0,60.6489,60.6867,60.5827,60.6394,75201.0
2021-04-20 11:40:00,64.16,64.33,64.16,64.33,50059.0,60.6489,60.8096,60.6489,60.8096,50059.0
2021-04-20 11:45:00,64.34,64.42,64.33,64.38,62849.0,60.819,60.8947,60.8096,60.8568,62849.0
2021-04-20 11:50:00,64.38,64.53,64.35,64.5,63570.0,60.8568,60.9986,60.8285,60.9703,63570.0
2021-04-20 11:55:00,64.5,64.53,64.45,64.48,44800.0,60.9703,60.9986,60.923,60.9514,44800.0
2021-04-20 12:00:00,64.48,64.56,64.46,64.55,48925.0,60.9514,61.027,60.9325,61.0175,48925.0
2021-04-20 12:05:00,64.55,64.59,64.35,64.35,57414.0,61.0175,61.0553,60.8285,60.8285,57414.0
2021-04-20 12:10:00,64.34,64.35,64.16,64.23,95545.0,60.819,60.8285,60.6489,60.715,95545.0
2021-04-20 12:15:00,64.23,64.24,64.1,64.14,96608.0,60.715,60.7245,60.5922,60.63,96608.0
2021-04-20 12:20:00,64.13,64.31,64.13,64.28,47376.0,60.6205,60.7907,60.6205,60.7623,47376.0
2021-04-20 12:25:00,64.28,64.29,64.19,64.25,34448.0,60.7623,60.7718,60.6772,60.734,34448.0
2021-04-20 12:30:00,64.25,64.25,64.15,64.17,29466.0,60.734,60.734,60.6394,60.6583,29466.0
2021-04-20 12:35:00,64.17,64.18,64.03,64.05,33327.0,60.6583,60.6678,60.526,60.5449,33327.0
2021-04-20 12:40:00,64.05,64.13,64.03,64.1,66984.0,60.5449,60.6205,60.526,60.5922,66984.0
2021-04-20 12:45:00,64.1,64.18,64.05,64.06,54560.0,60.5922,60.6678,60.5449,60.5544,54560.0
2021-04-20 12:50:00,64.07,64.13,64.04,64.09,68841.0,60.5638,60.6205,60.5354,60.5827,68841.0
2021-04-20 12:55:00,64.08,64.13,64.06,64.13,52428.0,60.5733,60.6205,60.5544,60.6205,52428.0
2021-04-20 13:00:00,64.13,64.13,63.97,63.98,169407.0,60.6205,60.6205,60.4693,60.4787,169407.0
2021-04-20 13:05:00,63.98,63.99,63.8,63.8,43106.0,60.4787,60.4882,60.3086,60.3086,43106.0
2021-04-20 13:10:00,63.81,63.9,63.79,63.88,50477.0,60.318,60.4031,60.2991,60.3842,50477.0
2021-04-20 13:15:00,63.88,63.96,63.85,63.89,28410.0,60.3842,60.4598,60.3558,60.3937,28410.0
2021-04-20 13:20:00,63.9,63.9,63.76,63.78,31462.0,60.4031,60.4031,60.2708,60.2897,31462.0
2021-04-20 13:25:00,63.79,63.8,63.73,63.75,26143.0,60.2991,60.3086,60.2424,60.2613,26143.0
2021-04-20 13:30:00,63.75,63.75,63.63,63.63,37543.0,60.2613,60.2613,60.1479,60.1479,37543.0
2021-04-20 13:35:00,63.62,63.68,63.61,63.66,50121.0,60.1384,60.1951,60.129,60.1762,50121.0
2021-04-20 13:40:00,63.64,63.71,63.64,63.69,63249.0,60.1573,60.2235,60.1573,60.2046,63249.0
2021-04-20 13:45:00,63.68,63.78,63.63,63.63,30136.0,60.1951,60.2897,60.1479,60.1479,30136.0
2021-04-20 13:50:00,63.63,63.75,63.61,63.74,54251.0,60.1479,60.2613,60.129,60.2519,54251.0
2021-04-20 13:55:00,63.75,63.75,63.63,63.72,34179.0,60.2613,60.2613,60.1479,60.233,34179.0
2021-04-20 14:00:00,63.71,63.73,63.68,63.73,32267.0,60.2235,60.2424,60.1951,60.2424,32267.0
2021-04-20 14:05:00,63.74,63.84,63.74,63.84,49904.0,60.2519,60.3464,60.2519,60.3464,49904.0
2021-04-20 14:10:00,63.83,63.83,63.74,63.8,32692.0,60.3369,60.3369,60.2519,60.3086,32692.0
2021-04-20 14:15:00,63.8,63.82,63.75,63.81,28307.0,60.3086,60.3275,60.2613,60.318,28307.0
2021-04-20 14:20:00,63.81,63.83,63.7,63.71,29486.0,60.318,60.3369,60.2141,60.2235,29486.0
2021-04-20 14:25:00,63.71,63.74,63.66,63.73,27918.0,60.2235,60.2519,60.1762,60.2424,27918.0
2021-04-20 14:30:00,63.74,63.83,63.71,63.81,32006.0,60.2519,60.3369,60.2235,60.318,32006.0
2021-04-20 14:35:00,63.81,63.86,63.7,63.74,82460.0,60.318,60.3653,60.2141,60.2519,82460.0
2021-04-20 14:40:00,63.74,63.81,63.67,63.8,31316.0,60.2519,60.318,60.1857,60.3086,31316.0
2021-04-20 14:45:00,63.79,63.89,63.78,63.89,31343.0,60.2991,60.3937,60.2897,60.3937,31343.0
2021-04-20 14:50:00,63.89,63.9,63.72,63.73,49924.0,60.3937,60.4031,60.233,60.2424,49924.0
2021-04-20 14:55:00,63.73,63.77,63.67,63.74,66747.0,60.2424,60.2802,60.1857,60.2519,66747.0
2021-04-20 15:00:00,63.75,63.78,63.7,63.76,68716.0,60.2613,60.2897,60.2141,60.2708,68716.0
2021-04-20 15:05:00,63.75,63.81,63.73,63.8,32144.0,60.2613,60.318,60.2424,60.3086,32144.0
2021-04-20 15:10:00,63.8,63.91,63.8,63.9,43510.0,60.3086,60.4126,60.3086,60.4031,43510.0
2021-04-20 15:15:00,63.9,63.92,63.79,63.82,75394.0,60.4031,60.422,60.2991,60.3275,75394.0
2021-04-20 15:20:00,63.82,63.89,63.8,63.88,52029.0,60.3275,60.3937,60.3086,60.3842,52029.0
2021-04-20 15:25:00,63.88,63.92,63.84,63.88,53278.0,60.3842,60.422,60.3464,60.3842,53278.0
2021-04-20 15:30:00,63.88,63.96,63.85,63.94,62424.0,60.3842,60.4598,60.3558,60.4409,62424.0
2021-04-20 15:35:00,63.94,63.95,63.87,63.9,99373.0,60.4409,60.4504,60.3747,60.4031,99373.0
2021-04-20 15:40:00,63.9,63.95,63.9,63.92,94094.0,60.4031,60.4504,60.4031,60.422,94094.0
2021-04-20 15:45:00,63.92,63.95,63.88,63.95,170215.0,60.422,60.4504,60.3842,60.4504,170215.0
2021-04-20 15:50:00,63.95,63.96,63.82,63.83,173869.0,60.4504,60.4598,60.3275,60.3369,173869.0
2021-04-20 15:55:00,63.83,63.83,63.67,63.69,471971.0,60.3369,60.3369,60.1857,60.2046,471971.0
2021-04-21 09:30:00,63.86,64.16,63.46,64.0,148004.0,60.3653,60.6489,59.9872,60.4976,148004.0
2021-04-21 09:35:00,63.96,63.96,63.54,63.76,114556.0,60.4598,60.4598,60.0628,60.2708,114556.0
2021-04-21 09:40:00,63.77,64.1,63.75,63.98,71368.0,60.2802,60.5922,60.2613,60.4787,71368.0
2021-04-21 09:45:00,64.0,64.15,63.87,64.09,63804.0,60.4976,60.6394,60.3747,60.5827,63804.0
2021-04-21 09:50:00,64.09,64.27,63.98,64.18,59583.0,60.5827,60.7529,60.4787,60.6678,59583.0
2021-04-21 09:55:00,64.18,64.19,64.03,64.13,30981.0,60.6678,60.6772,60.526,60.6205,30981.0
2021-04-21 10:00:00,64.14,64.39,64.12,64.26,53561.0,60.63,60.8663,60.6111,60.7434,53561.0
2021-04-21 10:05:00,64.26,64.42,64.25,64.4,62359.0,60.7434,60.8947,60.734,60.8757,62359.0
2021-04-21 10:10:00,64.41,64.53,64.39,64.47,47653.0,60.8852,60.9986,60.8663,60.9419,47653.0
2021-04-21 10:15:00,64.46,64.53,64.34,64.43,39400.0,60.9325,60.9986,60.819,60.9041,39400.0
2021-04-21 10:20:00,64.41,64.51,64.34,64.47,61370.0,60.8852,60.9797,60.819,60.9419,61370.0
2021-04-21 10:25:00,64.48,64.54,64.44,64.53,78930.0,60.9514,61.0081,60.9136,60.9986,78930.0
2021-04-21 10:30:00,64.52,64.58,64.31,64.37,60374.0,60.9892,61.0459,60.7907,60.8474,60374.0
2021-04-21 10:35:00,64.37,64.63,64.35,64.63,64647.0,60.8474,61.0932,60.8285,61.0932,64647.0
2021-04-21 10:40:00,64.64,64.87,64.64,64.84,87838.0,61.1026,61.32,61.1026,61.2917,87838.0
2021-04-21 10:45:00,64.84,64.87,64.78,64.86,43923.0,61.2917,61.32,61.235,61.3106,43923.0
2021-04-21 10:50:00,64.84,64.88,64.67,64.7,34517.0,61.2917,61.3295,61.131,61.1593,34517.0
2021-04-21 10:55:00,64.71,64.81,64.7,64.78,27941.0,61.1688,61.2633,61.1593,61.235,27941.0
2021-04-21 11:00:00,64.79,64.87,64.75,64.85,22621.0,61.2444,61.32,61.2066,61.3011,22621.0
2021-04-21 11:05:00,64.84,64.85,64.69,64.71,39992.0,61.2917,61.3011,61.1499,61.1688,39992.0
2021-04-21 11:10:00,64.7,64.71,64.59,64.69,43136.0,61.1593,61.1688,61.0553,61.1499,43136.0
2021-04-21 11:15:00,64.67,64.75,64.65,64.68,38741.0,61.131,61.2066,61.1121,61.1404,38741.0
2021-04-21 11:20:00,64.67,64.7,64.52,64.53,35013.0,61.131,61.1593,60.9892,60.9986,35013.0
2021-04-21 11:25:00,64.53,64.54,64.41,64.5,39944.0,60.9986,61.0081,60.8852,60.9703,39944.0
2021-04-21 11:30:00,64.5,64.62,64.5,64.54,21663.0,60.9703,61.0837,60.9703,61.0081,21663.0
2021-04-21 11:35:00,64.54,64.55,64.46,64.53,21985.0,61.0081,61.0175,60.9325,60.9986,21985.0
2021-04-21 11:40:00,64.52,64.6,64.51,64.58,26834.0,60.9892,61.0648,60.9797,61.0459,26834.0
2021-04-21 11:45:00,64.57,64.74,64.56,64.72,29986.0,61.0364,61.1971,61.027,61.1782,29986.0
2021-04-21 11:50:00,64.73,64.82,64.71,64.81,20202.0,61.1877,61.2728,61.1688,61.2633,20202.0
2021-04-21 11:55:00,64.8,64.94,64.78,64.92,32149.0,61.2539,61.3862,61.235,61.3673,32149.0
2021-04-21 12:00:00,64.93,64.94,64.86,64.93,29937.0,61.3767,61.3862,61.3106,61.3767,29937.0
2021-04-21 12:05:00,64.92,64.92,64.82,64.87,26641.0,61.3673,61.3673,61.2728,61.32,26641.0
2021-04-21 12:10:00,64.89,64.97,64.88,64.92,17439.0,61.3389,61.4146,61.3295,61.3673,17439.0
2021-04-21 12:15:00,64.92,64.95,64.88,64.91,22357.0,61.3673,61.3956,61.3295,61.3578,22357.0
2021-04-21 12:20:00,64.91,64.96,64.89,64.93,21860.0,61.3578,61.4051,61.3389,61.3767,21860.0
2021-04-21 12:25:00,64.93,64.97,64.9,64.97,19833.0,61.3767,61.4146,61.3484,61.4146,19833.0
2021-04-21 12:30:00,64.97,64.98,64.92,64.93,18173.0,61.4146,61.424,61.3673,61.3767,18173.0
2021-04-21 12:35:00,64.94,64.95,64.89,64.91,55212.0,61.3862,61.3956,61.3389,61.3578,55212.0
2021-04-21 12:40:00,64.91,64.91,64.78,64.84,52585.0,61.3578,61.3578,61.235,61.2917,52585.0
2021-04-21 12:45:00,64.84,64.94,64.83,64.9,39331.0,61.2917,61.3862,61.2822,61.3484,39331.0
2021-04-21 12:50:00,64.88,64.9,64.8,64.81,28830.0,61.3295,61.3484,61.2539,61.2633,28830.0
2021-04-21 12:55:00,64.81,64.87,64.8,64.87,23311.0,61.2633,61.32,61.2539,61.32,23311.0
2021-04-21 13:00:00,64.87,64.92,64.86,64.88,34386.0,61.32,61.3673,61.3106,61.3295,34386.0
2021-04-21 13:05:00,64.88,64.96,64.85,64.94,42947.0,61.3295,61.4051,61.3011,61.3862,42947.0
2021-04-21 13:10:00,64.94,65.0,64.91,64.98,33925.0,61.3862,61.4429,61.3578,61.424,33925.0
2021-04-21 13:15:00,64.98,64.99,64.9,64.98,36313.0,61.424,61.4335,61.3484,61.424,36313.0
2021-04-21 13:20:00,64.98,65.05,64.93,64.95,58009.0,61.424,61.4902,61.3767,61.3956,58009.0
2021-04-21 13:25:00,64.94,64.95,64.82,64.83,44148.0,61.3862,61.3956,61.2728,61.2822,44148.0
2021-04-21 13:30:00,64.83,64.87,64.8,64.86,48363.0,61.2822,61.32,61.2539,61.3106,48363.0
2021-04-21 13:35:00,64.86,64.89,64.84,64.89,31058.0,61.3106,61.3389,61.2917,61.3389,31058.0
2021-04-21 13:40:00,64.88,64.88,64.82,64.84,71924.0,61.3295,61.3295,61.2728,61.2917,71924.0
2021-04-21 13:45:00,64.85,64.94,64.85,64.87,33773.0,61.3011,61.3862,61.3011,61.32,33773.0
2021-04-21 13:50:00,64.87,64.98,64.86,64.98,30691.0,61.32,61.424,61.3106,61.424,30691.0
2021-04-21 13:55:00,64.99,65.03,64.97,65.01,32523.0,61.4335,61.4713,61.4146,61.4524,32523.0
2021-04-21 14:00:00,65.02,65.1,65.02,65.08,25671.0,61.4618,61.5374,61.4618,61.5185,25671.0
2021-04-21 14:05:00,65.09,65.13,65.02,65.06,30483.0,61.528,61.5658,61.4618,61.4996,30483.0
2021-04-21 14:10:00,65.05,65.1,65.04,65.09,36576.0,61.4902,61.5374,61.4807,61.528,36576.0
2021-04-21 14:15:00,65.09,65.13,65.06,65.08,39656.0,61.528,61.5658,61.4996,61.5185,39656.0
2021-04-21 14:20:00,65.08,65.14,65.06,65.06,31483.0,61.5185,61.5752,61.4996,61.4996,31483.0
2021-04-21 14:25:00,65.06,65.17,65.06,65.1,32445.0,61.4996,61.6036,61.4996,61.5374,32445.0
2021-04-21 14:30:00,65.1,65.15,65.07,65.09,45032.0,61.5374,61.5847,61.5091,61.528,45032.0
2021-04-21 14:35:00,65.09,65.12,65.07,65.11,51271.0,61.528,61.5563,61.5091,61.5469,51271.0
2021-04-21 14:40:00,65.12,65.16,65.08,65.09,29168.0,61.5563,61.5942,61.5185,61.528,29168.0
2021-04-21 14:45:00,65.1,65.1,64.99,65.01,57909.0,61.5374,61.5374,61.4335,61.4524,57909.0
2021-04-21 14:50:00,65.01,65.03,64.97,65.03,39836.0,61.4524,61.4713,61.4146,61.4713,39836.0
2021-04-21 14:55:00,65.03,65.05,64.99,65.02,45847.0,61.4713,61.4902,61.4335,61.4618,45847.0
2021-04-21 15:00:00,65.02,65.02,64.95,64.96,58271.0,61.4618,61.4618,61.3956,61.4051,58271.0
2021-04-21 15:05:00,64.97,64.97,64.9,64.92,48934.0,61.4146,61.4146,61.3484,61.3673,48934.0
2021-04-21 15:10:00,64.92,65.03,64.91,65.03,75879.0,61.3673,61.4713,61.3578,61.4713,75879.0
2021-04-21 15:15:00,65.03,65.05,65.0,65.04,53771.0,61.4713,61.4902,61.4429,61.4807,53771.0
2021-04-21 15:20:00,65.03,65.06,64.99,65.06,39002.0,61.4713,61.4996,61.4335,61.4996,39002.0
2021-04-21 15:25:00,65.06,65.07,64.94,64.94,58469.0,61.4996,61.5091,61.3862,61.3862,58469.0
2021-04-21 15:30:00,64.94,65.09,64.92,65.09,70004.0,61.3862,61.528,61.3673,61.528,70004.0
2021-04-21 15:35:00,65.09,65.24,65.08,65.24,97944.0,61.528,61.6698,61.5185,61.6698,97944.0
2021-04-21 15:40:00,65.23,65.32,65.22,65.27,111546.0,61.6603,61.7454,61.6509,61.6981,111546.0
2021-04-21 15:45:00,65.27,65.33,65.26,65.31,103087.0,61.6981,61.7549,61.6887,61.7359,103087.0
2021-04-21 15:50:00,65.31,65.34,65.23,65.3,174696.0,61.7359,61.7643,61.6603,61.7265,174696.0
2021-04-21 15:55:00,65.3,65.46,65.25,65.41,407966.0,61.7265,61.8777,61.6792,61.8305,407966.0
2021-04-22 09:30:00,65.25,65.39,64.95,64.95,162384.0,61.6792,61.8116,61.3956,61.3956,162384.0
2021-04-22 09:35:00,64.96,64.97,64.47,64.47,164371.0,61.4051,61.4146,60.9419,60.9419,164371.0
2021-04-22 09:40:00,64.47,64.75,64.45,64.71,78536.0,60.9419,61.2066,60.923,61.1688,78536.0
2021-04-22 09:45:00,64.69,64.69,64.49,64.55,66743.0,61.1499,61.1499,60.9608,61.0175,66743.0
2021-04-22 09:50:00,64.56,64.7,64.5,64.59,71926.0,61.027,61.1593,60.9703,61.0553,71926.0
2021-04-22 09:55:00,64.58,64.63,64.48,64.52,59942.0,61.0459,61.0932,60.9514,60.9892,59942.0
2021-04-22 10:00:00,64.5,64.62,64.47,64.48,49329.0,60.9703,61.0837,60.9419,60.9514,49329.0
2021-04-22 10:05:00,64.48,64.67,64.48,64.58,41951.0,60.9514,61.131,60.9514,61.0459,41951.0
2021-04-22 10:10:00,64.61,64.62,64.45,64.52,41025.0,61.0743,61.0837,60.923,60.9892,41025.0
2021-04-22 10:15:00,64.55,64.56,64.4,64.45,21792.0,61.0175,61.027,60.8757,60.923,21792.0
2021-04-22 10:20:00,64.45,64.48,64.38,64.48,20834.0,60.923,60.9514,60.8568,60.9514,20834.0
2021-04-22 10:25:00,64.49,64.59,64.48,64.48,18053.0,60.9608,61.0553,60.9514,60.9514,18053.0
2021-04-22 10:30:00,64.5,64.8,64.48,64.76,40390.0,60.9703,61.2539,60.9514,61.216,40390.0
2021-04-22 10:35:00,64.74,64.78,64.69,64.7,24998.0,61.1971,61.235,61.1499,61.1593,24998.0
2021-04-22 10:40:00,64.7,64.72,64.65,64.65,62131.0,61.1593,61.1782,61.1121,61.1121,62131.0
2021-04-22 10:45:00,64.63,64.71,64.61,64.67,53705.0,61.0932,61.1688,61.0743,61.131,53705.0
2021-04-22 10:50:00,64.67,64.8,64.64,64.79,33875.0,61.131,61.2539,61.1026,61.2444,33875.0
2021-04-22 10:55:00,64.78,64.82,64.73,64.73,27914.0,61.235,61.2728,61.1877,61.1877,27914.0
2021-04-22 11:00:00,64.74,64.8,64.71,64.8,32145.0,61.1971,61.2539,61.1688,61.2539,32145.0
2021-04-22 11:05:00,64.8,64.89,64.55,64.58,222445.0,61.2539,61.3389,61.0175,61.0459,222445.0
2021-04-22 11:10:00,64.56,64.66,64.35,64.48,202980.0,61.027,61.1215,60.8285,60.9514,202980.0
2021-04-22 11:15:00,64.47,64.52,64.34,64.39,78910.0,60.9419,60.9892,60.819,60.8663,78910.0
2021-04-22 11:20:00,64.4,64.53,64.33,64.39,154606.0,60.8757,60.9986,60.8096,60.8663,154606.0
2021-04-22 11:25:00,64.4,64.63,64.34,64.63,184689.0,60.8757,61.0932,60.819,61.0932,184689.0
2021-04-22 11:30:00,64.64,64.9,64.61,64.73,128452.0,61.1026,61.3484,61.0743,61.1877,128452.0
2021-04-22 11:35:00,64.74,65.25,64.72,65.17,405865.0,61.1971,61.6792,61.1782,61.6036,405865.0
2021-04-22 11:40:00,65.17,65.58,64.88,65.55,286281.0,61.6036,61.9912,61.3295,61.9628,286281.0
2021-04-22 11:45:00,65.53,65.88,65.41,65.58,453173.0,61.9439,62.2748,61.8305,61.9912,453173.0
2021-04-22 11:50:00,65.59,65.72,65.43,65.72,163952.0,62.0006,62.1235,61.8494,62.1235,163952.0
2021-04-22 11:55:00,65.73,65.97,65.71,65.9,202191.0,62.133,62.3598,62.1141,62.2937,202191.0
2021-04-22 12:00:00,65.91,66.07,65.89,65.9,104600.0,62.3031,62.4544,62.2842,62.2937,104600.0
2021-04-22 12:05:00,65.9,65.92,65.73,65.75,68723.0,62.2937,62.3126,62.133,62.1519,68723.0
2021-04-22 12:10:00,65.77,65.81,65.58,65.59,93205.0,62.1708,62.2086,61.9912,62.0006,93205.0
2021-04-22 12:15:00,65.6,65.65,65.56,65.61,74277.0,62.0101,62.0573,61.9723,62.0195,74277.0
2021-04-22 12:20:00,65.6,65.7,65.57,65.67,54768.0,62.0101,62.1046,61.9817,62.0762,54768.0
2021-04-22 12:25:00,65.67,65.7,65.55,65.58,48521.0,62.0762,62.1046,61.9628,61.9912,48521.0
2021-04-22 12:30:00,65.58,65.73,65.56,65.72,69056.0,61.9912,62.133,61.9723,62.1235,69056.0
2021-04-22 12:35:00,65.71,65.89,65.7,65.87,66871.0,62.1141,62.2842,62.1046,62.2653,66871.0
2021-04-22 12:40:00,65.89,65.94,65.8,65.89,66942.0,62.2842,62.3315,62.1991,62.2842,66942.0
2021-04-22 12:45:00,65.89,65.9,65.79,65.79,49245.0,62.2842,62.2937,62.1897,62.1897,49245.0
2021-04-22 12:50:00,65.79,65.85,65.74,65.78,45384.0,62.1897,62.2464,62.1424,62.1802,45384.0
2021-04-22 12:55:00,65.78,65.79,65.64,65.67,40689.0,62.1802,62.1897,62.0479,62.0762,40689.0
2021-04-22 13:00:00,65.67,65.82,65.66,65.76,46856.0,62.0762,62.218,62.0668,62.1613,46856.0
2021-04-22 13:05:00,65.76,65.8,65.23,65.31,115967.0,62.1613,62.1991,61.6603,61.7359,115967.0
2021-04-22 13:10:00,65.3,65.34,65.05,65.26,124738.0,61.7265,61.7643,61.4902,61.6887,124738.0
2021-04-22 13:15:00,65.24,65.27,64.97,64.97,55236.0,61.6698,61.6981,61.4146,61.4146,55236.0
2021-04-22 13:20:00,64.97,65.25,64.95,65.19,82123.0,61.4146,61.6792,61.3956,61.6225,82123.0
2021-04-22 13:25:00,65.18,65.24,65.15,65.2,81300.0,61.6131,61.6698,61.5847,61.632,81300.0
2021-04-22 13:30:00,65.19,65.29,65.09,65.29,78101.0,61.6225,61.717,61.528,61.717,78101.0
2021-04-22 13:35:00,65.28,65.32,65.2,65.3,38716.0,61.7076,61.7454,61.632,61.7265,38716.0
2021-04-22 13:40:00,65.31,65.31,65.04,65.04,50210.0,61.7359,61.7359,61.4807,61.4807,50210.0
2021-04-22 13:45:00,65.05,65.17,64.95,64.97,37373.0,61.4902,61.6036,61.3956,61.4146,37373.0
2021-04-22 13:50:00,64.98,65.04,64.82,64.82,74176.0,61.424,61.4807,61.2728,61.2728,74176.0
2021-04-22 13:55:00,64.82,64.95,64.8,64.85,63731.0,61.2728,61.3956,61.2539,61.3011,63731.0
2021-04-22 14:00:00,64.86,64.86,64.66,64.71,65604.0,61.3106,61.3106,61.1215,61.1688,65604.0
2021-04-22 14:05:00,64.68,64.92,64.64,64.89,53765.0,61.1404,61.3673,61.1026,61.3389,53765.0
2021-04-22 14:10:00,64.88,64.97,64.82,64.97,27952.0,61.3295,61.4146,61.2728,61.4146,27952.0
2021-04-22 14:15:00,64.97,64.98,64.87,64.94,24688.0,61.4146,61.424,61.32,61.3862,24688.0
2021-04-22 14:20:00,64.94,64.96,64.82,64.91,24026.0,61.3862,61.4051,61.2728,61.3578,24026.0
2021-04-22 14:25:00,64.91,65.17,64.88,65.13,46886.0,61.3578,61.6036,61.3295,61.5658,46886.0
2021-04-22 14:30:00,65.13,65.15,65.05,65.07,71051.0,61.5658,61.5847,61.4902,61.5091,71051.0
2021-04-22 14:35:00,65.08,65.16,65.05,65.12,44874.0,61.5185,61.5942,61.4902,61.5563,44874.0
2021-04-22 14:40:00,65.11,65.24,65.09,65.24,38312.0,61.5469,61.6698,61.528,61.6698,38312.0
2021-04-22 14:45:00,65.22,65.25,65.08,65.12,49825.0,61.6509,61.6792,61.5185,61.5563,49825.0
2021-04-22 14:50:00,65.12,65.18,65.08,65.12,31936.0,61.5563,61.6131,61.5185,61.5563,31936.0
2021-04-22 14:55:00,65.13,65.2,65.13,65.17,21528.0,61.5658,61.632,61.5658,61.6036,21528.0
2021-04-22 15:00:00,65.17,65.23,65.15,65.19,28283.0,61.6036,61.6603,61.5847,61.6225,28283.0
2021-04-22 15:05:00,65.19,65.2,64.98,65.02,32649.0,61.6225,61.632,61.424,61.4618,32649.0
2021-04-22 15:10:00,65.03,65.08,65.01,65.03,26941.0,61.4713,61.5185,61.4524,61.4713,26941.0
2021-04-22 15:15:00,65.01,65.05,64.94,64.99,32236.0,61.4524,61.4902,61.3862,61.4335,32236.0
2021-04-22 15:20:00,65.01,65.02,64.92,64.96,36204.0,61.4524,61.4618,61.3673,61.4051,36204.0
2021-04-22 15:25:00,64.96,64.98,64.9,64.92,30825.0,61.4051,61.424,61.3484,61.3673,30825.0
2021-04-22 15:30:00,64.93,65.08,64.92,64.99,52887.0,61.3767,61.5185,61.3673,61.4335,52887.0
2021-04-22 15:35:00,64.98,65.02,64.87,64.91,58757.0,61.424,61.4618,61.32,61.3578,58757.0
2021-04-22 15:40:00,64.91,64.99,64.86,64.87,69273.0,61.3578,61.4335,61.3106,61.32,69273.0
2021-04-22 15:45:00,64.87,64.99,64.79,64.81,94781.0,61.32,61.4335,61.2444,61.2633,94781.0
2021-04-22 15:50:00,64.8,64.95,64.8,64.88,142698.0,61.2539,61.3956,61.2539,61.3295,142698.0
2021-04-22 15:55:00,64.88,64.93,64.78,64.8,271052.0,61.3295,61.3767,61.235,61.2539,271052.0
2021-04-23 09:30:00,65.2,65.61,64.88,65.32,156235.0,61.632,62.0195,61.3295,61.7454,156235.0
2021-04-23 09:35:00,65.34,65.83,65.33,65.77,73205.0,61.7643,62.2275,61.7549,62.1708,73205.0
2021-04-23 09:40:00,65.77,65.94,65.66,65.9,68375.0,62.1708,62.3315,62.0668,62.2937,68375.0
2021-04-23 09:45:00,65.89,66.02,65.75,66.0,78914.0,62.2842,62.4071,62.1519,62.3882,78914.0
2021-04-23 09:50:00,66.0,66.1,65.91,65.99,63373.0,62.3882,62.4827,62.3031,62.3787,63373.0
2021-04-23 09:55:00,66.0,66.02,65.91,66.01,60691.0,62.3882,62.4071,62.3031,62.3976,60691.0
2021-04-23 10:00:00,66.04,66.22,66.0,66.22,49641.0,62.426,62.5961,62.3882,62.5961,49641.0
2021-04-23 10:05:00,66.22,66.39,66.11,66.37,52212.0,62.5961,62.7568,62.4922,62.7379,52212.0
2021-04-23 10:10:00,66.39,66.49,66.32,66.36,73374.0,62.7568,62.8514,62.6907,62.7285,73374.0
2021-04-23 10:15:00,66.37,66.49,66.37,66.49,43940.0,62.7379,62.8514,62.7379,62.8514,43940.0
2021-04-23 10:20:00,66.48,66.6,66.45,66.53,106562.0,62.8419,62.9554,62.8136,62.8892,106562.0
2021-04-23 10:25:00,66.54,66.55,66.33,66.41,85088.0,62.8986,62.9081,62.7001,62.7757,85088.0
2021-04-23 10:30:00,66.42,66.68,66.39,66.65,89621.0,62.7852,63.031,62.7568,63.0026,89621.0
2021-04-23 10:35:00,66.65,66.79,66.64,66.71,67802.0,63.0026,63.135,62.9932,63.0593,67802.0
2021-04-23 10:40:00,66.71,66.72,66.56,66.68,86978.0,63.0593,63.0688,62.9175,63.031,86978.0
2021-04-23 10:45:00,66.68,66.73,66.59,66.67,81818.0,63.031,63.0782,62.9459,63.0215,81818.0
2021-04-23 10:50:00,66.67,66.74,66.62,66.74,44884.0,63.0215,63.0877,62.9743,63.0877,44884.0
2021-04-23 10:55:00,66.74,66.81,66.65,66.71,33047.0,63.0877,63.1539,63.0026,63.0593,33047.0
2021-04-23 11:00:00,66.71,66.8,66.61,66.63,48251.0,63.0593,63.1444,62.9648,62.9837,48251.0
2021-04-23 11:05:00,66.62,66.79,66.62,66.69,36340.0,62.9743,63.135,62.9743,63.0404,36340.0
2021-04-23 11:10:00,66.69,66.84,66.69,66.77,47013.0,63.0404,63.1822,63.0404,63.116,47013.0
2021-04-23 11:15:00,66.78,66.8,66.68,66.74,62285.0,63.1255,63.1444,63.031,63.0877,62285.0
2021-04-23 11:20:00,66.74,66.83,66.68,66.68,88425.0,63.0877,63.1728,63.031,63.031,88425.0
2021-04-23 11:25:00,66.67,66.71,66.64,66.7,62599.0,63.0215,63.0593,62.9932,63.0499,62599.0
2021-04-23 11:30:00,66.69,66.69,66.46,66.46,44132.0,63.0404,63.0404,62.823,62.823,44132.0
2021-04-23 11:35:00,66.47,66.65,66.46,66.58,42224.0,62.8325,63.0026,62.823,62.9364,42224.0
2021-04-23 11:40:00,66.59,66.64,66.43,66.45,60495.0,62.9459,62.9932,62.7947,62.8136,60495.0
2021-04-23 11:45:00,66.44,66.48,66.41,66.47,98889.0,62.8041,62.8419,62.7757,62.8325,98889.0
2021-04-23 11:50:00,66.47,66.55,66.41,66.42,41346.0,62.8325,62.9081,62.7757,62.7852,41346.0
2021-04-23 11:55:00,66.42,66.46,66.3,66.31,43229.0,62.7852,62.823,62.6718,62.6812,43229.0
2021-04-23 12:00:00,66.31,66.38,66.29,66.34,51453.0,62.6812,62.7474,62.6623,62.7096,51453.0
2021-04-23 12:05:00,66.34,66.38,66.3,66.34,30573.0,62.7096,62.7474,62.6718,62.7096,30573.0
2021-04-23 12:10:00,66.34,66.48,66.31,66.48,67936.0,62.7096,62.8419,62.6812,62.8419,67936.0
2021-04-23 12:15:00,66.48,66.52,66.43,66.5,61057.0,62.8419,62.8797,62.7947,62.8608,61057.0
2021-04-23 12:20:00,66.5,66.55,66.43,66.52,58876.0,62.8608,62.9081,62.7947,62.8797,58876.0
2021-04-23 12:25:00,66.51,66.53,66.42,66.48,47775.0,62.8703,62.8892,62.7852,62.8419,47775.0
2021-04-23 12:30:00,66.49,66.53,66.48,66.52,29350.0,62.8514,62.8892,62.8419,62.8797,29350.0
2021-04-23 12:35:00,66.53,66.59,66.53,66.57,23984.0,62.8892,62.9459,62.8892,62.927,23984.0
2021-04-23 12:40:00,66.56,66.64,66.55,66.64,29433.0,62.9175,62.9932,62.9081,62.9932,29433.0
2021-04-23 12:45:00,66.64,66.72,66.63,66.68,26010.0,62.9932,63.0688,62.9837,63.031,26010.0
2021-04-23 12:50:00,66.69,66.73,66.68,66.7,31500.0,63.0404,63.0782,63.031,63.0499,31500.0
2021-04-23 12:55:00,66.69,66.76,66.68,66.73,30878.0,63.0404,63.1066,63.031,63.0782,30878.0
2021-04-23 13:00:00,66.74,66.78,66.71,66.75,35780.0,63.0877,63.1255,63.0593,63.0971,35780.0
2021-04-23 13:05:00,66.76,66.8,66.7,66.7,40523.0,63.1066,63.1444,63.0499,63.0499,40523.0
2021-04-23 13:10:00,66.71,66.74,66.68,66.71,27313.0,63.0593,63.0877,63.031,63.0593,27313.0
2021-04-23 13:15:00,66.7,66.72,66.64,66.7,29316.0,63.0499,63.0688,62.9932,63.0499,29316.0
2021-04-23 13:20:00,66.7,66.74,66.68,66.7,35429.0,63.0499,63.0877,63.031,63.0499,35429.0
2021-04-23 13:25:00,66.7,66.76,66.69,66.73,35882.0,63.0499,63.1066,63.0404,63.0782,35882.0
2021-04-23 13:30:00,66.73,66.75,66.71,66.72,31168.0,63.0782,63.0971,63.0593,63.0688,31168.0
2021-04-23 13:35:00,66.72,66.77,66.7,66.75,31382.0,63.0688,63.116,63.0499,63.0971,31382.0
2021-04-23 13:40:00,66.76,66.78,66.71,66.78,31468.0,63.1066,63.1255,63.0593,63.1255,31468.0
2021-04-23 13:45:00,66.78,66.83,66.75,66.81,21055.0,63.1255,63.1728,63.0971,63.1539,21055.0
2021-04-23 13:50:00,66.81,66.83,66.76,66.76,24352.0,63.1539,63.1728,63.1066,63.1066,24352.0
2021-04-23 13:55:00,66.76,66.78,66.72,66.77,38882.0,63.1066,63.1255,63.0688,63.116,38882.0
2021-04-23 14:00:00,66.77,66.81,66.75,66.78,36578.0,63.116,63.1539,63.0971,63.1255,36578.0
2021-04-23 14:05:00,66.78,66.81,66.76,66.78,35565.0,63.1255,63.1539,63.1066,63.1255,35565.0
2021-04-23 14:10:00,66.78,66.86,66.77,66.85,46049.0,63.1255,63.2011,63.116,63.1917,46049.0
2021-04-23 14:15:00,66.86,66.86,66.81,66.83,19408.0,63.2011,63.2011,63.1539,63.1728,19408.0
2021-04-23 14:20:00,66.84,66.91,66.84,66.85,27939.0,63.1822,63.2484,63.1822,63.1917,27939.0
2021-04-23 14:25:00,66.86,66.88,66.78,66.88,34963.0,63.2011,63.22,63.1255,63.22,34963.0
2021-04-23 14:30:00,66.88,66.88,66.82,66.86,33217.0,63.22,63.22,63.1633,63.2011,33217.0
2021-04-23 14:35:00,66.85,66.88,66.84,66.88,45527.0,63.1917,63.22,63.1822,63.22,45527.0
2021-04-23 14:40:00,66.88,66.98,66.85,66.94,85625.0,63.22,63.3146,63.1917,63.2767,85625.0
2021-04-23 14:45:00,66.95,66.95,66.87,66.9,25684.0,63.2862,63.2862,63.2106,63.2389,25684.0
2021-04-23 14:50:00,66.9,66.94,66.88,66.94,40087.0,63.2389,63.2767,63.22,63.2767,40087.0
2021-04-23 14:55:00,66.94,66.95,66.92,66.93,34068.0,63.2767,63.2862,63.2578,63.2673,34068.0
2021-04-23 15:00:00,66.92,66.95,66.87,66.89,82213.0,63.2578,63.2862,63.2106,63.2295,82213.0
2021-04-23 15:05:00,66.9,66.93,66.88,66.92,63050.0,63.2389,63.2673,63.22,63.2578,63050.0
2021-04-23 15:10:00,66.92,67.06,66.91,67.04,58401.0,63.2578,63.3902,63.2484,63.3713,58401.0
2021-04-23 15:15:00,67.04,67.12,67.03,67.09,47122.0,63.3713,63.4469,63.3618,63.4185,47122.0
2021-04-23 15:20:00,67.09,67.1,66.99,67.0,51286.0,63.4185,63.428,63.324,63.3335,51286.0
2021-04-23 15:25:00,67.0,67.09,66.99,67.08,56572.0,63.3335,63.4185,63.324,63.4091,56572.0
2021-04-23 15:30:00,67.08,67.16,67.06,67.11,103329.0,63.4091,63.4847,63.3902,63.4374,103329.0
2021-04-23 15:35:00,67.12,67.17,67.09,67.14,90428.0,63.4469,63.4942,63.4185,63.4658,90428.0
2021-04-23 15:40:00,67.14,67.14,67.03,67.04,86943.0,63.4658,63.4658,63.3618,63.3713,86943.0
2021-04-23 15:45:00,67.03,67.14,66.98,67.0,225007.0,63.3618,63.4658,63.3146,63.3335,225007.0
2021-04-23 15:50:00,67.0,67.04,66.89,67.02,189588.0,63.3335,63.3713,63.2295,63.3524,189588.0
2021-04-23 15:55:00,67.02,67.18,66.98,67.13,486002.0,63.3524,63.5036,63.3146,63.4563,486002.0
2021-04-26 09:30:00,67.53,67.99,67.35,67.94,203554.0,63.8345,64.2693,63.6643,64.222,203554.0
2021-04-26 09:35:00,67.96,68.12,67.64,67.82,67029.0,64.2409,64.3922,63.9384,64.1086,67029.0
2021-04-26 09:40:00,67.83,68.09,67.8,68.05,72850.0,64.118,64.3638,64.0897,64.326,72850.0
2021-04-26 09:45:00,68.06,68.23,67.99,68.22,70864.0,64.3355,64.4962,64.2693,64.4867,70864.0
2021-04-26 09:50:00,68.2,68.24,68.05,68.23,280064.0,64.4678,64.5056,64.326,64.4962,280064.0
2021-04-26 09:55:00,68.25,68.44,68.22,68.37,138168.0,64.5151,64.6947,64.4867,64.6285,138168.0
2021-04-26 10:00:00,68.36,68.58,68.36,68.56,167858.0,64.619,64.827,64.619,64.8081,167858.0
2021-04-26 10:05:00,68.56,68.68,68.39,68.56,146665.0,64.8081,64.9215,64.6474,64.8081,146665.0
2021-04-26 10:10:00,68.58,68.85,68.54,68.8,307238.0,64.827,65.0822,64.7892,65.035,307238.0
2021-04-26 10:15:00,68.8,68.8,68.24,68.24,88283.0,65.035,65.035,64.5056,64.5056,88283.0
2021-04-26 10:20:00,68.24,68.25,68.0,68.04,81022.0,64.5056,64.5151,64.2787,64.3165,81022.0
2021-04-26 10:25:00,68.03,68.15,67.93,68.08,108163.0,64.3071,64.4205,64.2126,64.3544,108163.0
2021-04-26 10:30:00,68.08,68.13,67.94,68.09,40115.0,64.3544,64.4016,64.222,64.3638,40115.0
2021-04-26 10:35:00,68.08,68.09,67.95,67.97,41421.0,64.3544,64.3638,64.2315,64.2504,41421.0
2021-04-26 10:40:00,67.97,68.01,67.84,67.88,101504.0,64.2504,64.2882,64.1275,64.1653,101504.0
2021-04-26 10:45:00,67.89,67.93,67.73,67.76,32935.0,64.1748,64.2126,64.0235,64.0519,32935.0
2021-04-26 10:50:00,67.73,67.82,67.73,67.77,20819.0,64.0235,64.1086,64.0235,64.0613,20819.0
2021-04-26 10:55:00,67.78,67.86,67.74,67.79,30572.0,64.0708,64.1464,64.033,64.0802,30572.0
2021-04-26 11:00:00,67.8,67.91,67.76,67.87,15749.0,64.0897,64.1937,64.0519,64.1559,15749.0
2021-04-26 11:05:00,67.88,67.98,67.83,67.94,24549.0,64.1653,64.2598,64.118,64.222,24549.0
2021-04-26 11:10:00,67.94,67.97,67.87,67.93,13454.0,64.222,64.2504,64.1559,64.2126,13454.0
2021-04-26 11:15:00,67.94,67.96,67.83,67.88,22738.0,64.222,64.2409,64.118,64.1653,22738.0
2021-04-26 11:20:00,67.88,67.92,67.88,67.9,15143.0,64.1653,64.2031,64.1653,64.1842,15143.0
2021-04-26 11:25:00,67.88,67.94,67.88,67.93,19625.0,64.1653,64.222,64.1653,64.2126,19625.0
2021-04-26 11:30:00,67.92,67.94,67.85,67.86,21527.0,64.2031,64.222,64.1369,64.1464,21527.0
2021-04-26 11:35:00,67.87,67.89,67.73,67.75,18949.0,64.1559,64.1748,64.0235,64.0424,18949.0
2021-04-26 11:40:00,67.75,67.77,67.72,67.73,15530.0,64.0424,64.0613,64.0141,64.0235,15530.0
2021-04-26 11:45:00,67.75,67.77,67.7,67.71,14911.0,64.0424,64.0613,63.9952,64.0046,14911.0
2021-04-26 11:50:00,67.69,67.78,67.69,67.77,12381.0,63.9857,64.0708,63.9857,64.0613,12381.0
2021-04-26 11:55:00,67.77,67.82,67.76,67.78,30622.0,64.0613,64.1086,64.0519,64.0708,30622.0
2021-04-26 12:00:00,67.78,67.81,67.71,67.71,24821.0,64.0708,64.0991,64.0046,64.0046,24821.0
2021-04-26 12:05:00,67.7,67.73,67.62,67.65,20977.0,63.9952,64.0235,63.9195,63.9479,20977.0
2021-04-26 12:10:00,67.65,67.68,67.63,67.67,16941.0,63.9479,63.9762,63.929,63.9668,16941.0
2021-04-26 12:15:00,67.67,67.67,67.59,67.63,15058.0,63.9668,63.9668,63.8912,63.929,15058.0
2021-04-26 12:20:00,67.63,67.64,67.54,67.56,15093.0,63.929,63.9384,63.8439,63.8628,15093.0
2021-04-26 12:25:00,67.56,67.6,67.52,67.58,23402.0,63.8628,63.9006,63.825,63.8817,23402.0
2021-04-26 12:30:00,67.58,67.61,67.54,67.57,14369.0,63.8817,63.9101,63.8439,63.8723,14369.0
2021-04-26 12:35:00,67.57,67.64,67.57,67.64,12417.0,63.8723,63.9384,63.8723,63.9384,12417.0
2021-04-26 12:40:00,67.64,67.69,67.63,67.68,22051.0,63.9384,63.9857,63.929,63.9762,22051.0
2021-04-26 12:45:00,67.67,67.69,67.62,67.64,11965.0,63.9668,63.9857,63.9195,63.9384,11965.0
2021-04-26 12:50:00,67.63,67.67,67.62,67.66,21794.0,63.929,63.9668,63.9195,63.9573,21794.0
2021-04-26 12:55:00,67.67,67.77,67.66,67.77,34795.0,63.9668,64.0613,63.9573,64.0613,34795.0
2021-04-26 13:00:00,67.77,67.8,67.76,67.77,22971.0,64.0613,64.0897,64.0519,64.0613,22971.0
2021-04-26 13:05:00,67.77,67.82,67.76,67.81,29925.0,64.0613,64.1086,64.0519,64.0991,29925.0
2021-04-26 13:10:00,67.81,67.81,67.71,67.79,32416.0,64.0991,64.0991,64.0046,64.0802,32416.0
2021-04-26 13:15:00,67.8,67.87,67.79,67.87,19833.0,64.0897,64.1559,64.0802,64.1559,19833.0
2021-04-26 13:20:00,67.87,67.87,67.8,67.84,16073.0,64.1559,64.1559,64.0897,64.1275,16073.0
2021-04-26 13:25:00,67.84,67.86,67.82,67.84,41542.0,64.1275,64.1464,64.1086,64.1275,41542.0
2021-04-26 13:30:00,67.84,67.86,67.82,67.83,43330.0,64.1275,64.1464,64.1086,64.118,43330.0
2021-04-26 13:35:00,67.83,67.89,67.81,67.88,29941.0,64.118,64.1748,64.0991,64.1653,29941.0
2021-04-26 13:40:00,67.87,67.87,67.81,67.85,19576.0,64.1559,64.1559,64.0991,64.1369,19576.0
2021-04-26 13:45:00,67.84,67.86,67.82,67.86,17179.0,64.1275,64.1464,64.1086,64.1464,17179.0
2021-04-26 13:50:00,67.86,67.86,67.82,67.84,10355.0,64.1464,64.1464,64.1086,64.1275,10355.0
2021-04-26 13:55:00,67.84,67.9,67.83,67.86,23817.0,64.1275,64.1842,64.118,64.1464,23817.0
2021-04-26 14:00:00,67.87,67.99,67.86,67.97,21708.0,64.1559,64.2693,64.1464,64.2504,21708.0
2021-04-26 14:05:00,67.97,67.97,67.9,67.91,26132.0,64.2504,64.2504,64.1842,64.1937,26132.0
2021-04-26 14:10:00,67.91,67.95,67.9,67.94,22283.0,64.1937,64.2315,64.1842,64.222,22283.0
2021-04-26 14:15:00,67.95,67.96,67.8,67.81,24158.0,64.2315,64.2409,64.0897,64.0991,24158.0
2021-04-26 14:20:00,67.81,67.89,67.8,67.89,19883.0,64.0991,64.1748,64.0897,64.1748,19883.0
2021-04-26 14:25:00,67.89,67.93,67.89,67.93,21755.0,64.1748,64.2126,64.1748,64.2126,21755.0
2021-04-26 14:30:00,67.92,67.93,67.84,67.86,24802.0,64.2031,64.2126,64.1275,64.1464,24802.0
2021-04-26 14:35:00,67.84,67.86,67.79,67.83,29451.0,64.1275,64.1464,64.0802,64.118,29451.0
2021-04-26 14:40:00,67.83,67.86,67.81,67.86,18222.0,64.118,64.1464,64.0991,64.1464,18222.0
2021-04-26 14:45:00,67.86,67.87,67.84,67.86,26514.0,64.1464,64.1559,64.1275,64.1464,26514.0
2021-04-26 14:50:00,67.86,67.94,67.85,67.91,42789.0,64.1464,64.222,64.1369,64.1937,42789.0
2021-04-26 14:55:00,67.91,67.97,67.88,67.92,57310.0,64.1937,64.2504,64.1653,64.2031,57310.0
2021-04-26 15:00:00,67.92,67.98,67.91,67.97,24921.0,64.2031,64.2598,64.1937,64.2504,24921.0
2021-04-26 15:05:00,67.97,67.99,67.91,67.92,16074.0,64.2504,64.2693,64.1937,64.2031,16074.0
2021-04-26 15:10:00,67.92,67.95,67.9,67.92,25045.0,64.2031,64.2315,64.1842,64.2031,25045.0
2021-04-26 15:15:00,67.93,68.03,67.93,67.95,57925.0,64.2126,64.3071,64.2126,64.2315,57925.0
2021-04-26 15:20:00,67.95,68.01,67.91,67.94,27375.0,64.2315,64.2882,64.1937,64.222,27375.0
2021-04-26 15:25:00,67.95,67.95,67.8,67.81,98333.0,64.2315,64.2315,64.0897,64.0991,98333.0
2021-04-26 15:30:00,67.81,67.89,67.74,67.87,84645.0,64.0991,64.1748,64.033,64.1559,84645.0
2021-04-26 15:35:00,67.87,67.97,67.86,67.97,70852.0,64.1559,64.2504,64.1464,64.2504,70852.0
2021-04-26 15:40:00,67.97,68.01,67.85,67.86,124991.0,64.2504,64.2882,64.1369,64.1464,124991.0
2021-04-26 15:45:00,67.85,67.92,67.78,67.79,135401.0,64.1369,64.2031,64.0708,64.0802,135401.0
2021-04-26 15:50:00,67.79,67.89,67.73,67.89,165707.0,64.0802,64.1748,64.0235,64.1748,165707.0
2021-04-26 15:55:00,67.88,67.89,67.67,67.77,343271.0,64.1653,64.1748,63.9668,64.0613,343271.0
2021-04-27 09:30:00,68.57,68.76,67.97,68.46,392064.0,64.8175,64.9971,64.2504,64.7136,392064.0
2021-04-27 09:35:00,68.46,68.5,67.92,68.01,150904.0,64.7136,64.7514,64.2031,64.2882,150904.0
2021-04-27 09:40:00,68.0,68.04,67.86,67.99,89147.0,64.2787,64.3165,64.1464,64.2693,89147.0
2021-04-27 09:45:00,67.99,68.04,67.88,68.02,58967.0,64.2693,64.3165,64.1653,64.2976,58967.0
2021-04-27 09:50:00,67.98,68.3,67.96,68.24,65324.0,64.2598,64.5623,64.2409,64.5056,65324.0
2021-04-27 09:55:00,68.23,68.28,68.05,68.07,117017.0,64.4962,64.5434,64.326,64.3449,117017.0
2021-04-27 10:00:00,68.06,68.15,67.98,68.11,70641.0,64.3355,64.4205,64.2598,64.3827,70641.0
2021-04-27 10:05:00,68.11,68.4,68.11,68.4,67854.0,64.3827,64.6568,64.3827,64.6568,67854.0
2021-04-27 10:10:00,68.39,68.43,68.21,68.42,57261.0,64.6474,64.6852,64.4772,64.6758,57261.0
2021-04-27 10:15:00,68.43,68.43,68.26,68.37,45726.0,64.6852,64.6852,64.5245,64.6285,45726.0
2021-04-27 10:20:00,68.36,68.38,68.19,68.27,39156.0,64.619,64.6379,64.4583,64.534,39156.0
2021-04-27 10:25:00,68.3,68.4,68.26,68.4,37509.0,64.5623,64.6568,64.5245,64.6568,37509.0
2021-04-27 10:30:00,68.41,68.45,68.37,68.43,45423.0,64.6663,64.7041,64.6285,64.6852,45423.0
2021-04-27 10:35:00,68.43,68.44,68.19,68.34,86376.0,64.6852,64.6947,64.4583,64.6001,86376.0
2021-04-27 10:40:00,68.33,68.37,68.23,68.3,99897.0,64.5907,64.6285,64.4962,64.5623,99897.0
2021-04-27 10:45:00,68.31,68.38,68.3,68.36,94610.0,64.5718,64.6379,64.5623,64.619,94610.0
2021-04-27 10:50:00,68.36,68.42,68.33,68.36,111129.0,64.619,64.6758,64.5907,64.619,111129.0
2021-04-27 10:55:00,68.35,68.51,68.33,68.48,54254.0,64.6096,64.7608,64.5907,64.7325,54254.0
2021-04-27 11:00:00,68.49,68.5,68.36,68.46,64176.0,64.7419,64.7514,64.619,64.7136,64176.0
2021-04-27 11:05:00,68.46,68.58,68.46,68.58,32568.0,64.7136,64.827,64.7136,64.827,32568.0
2021-04-27 11:10:00,68.59,68.66,68.58,68.63,35740.0,64.8365,64.9026,64.827,64.8743,35740.0
2021-04-27 11:15:00,68.63,68.65,68.59,68.61,27519.0,64.8743,64.8932,64.8365,64.8554,27519.0
2021-04-27 11:20:00,68.61,68.62,68.49,68.62,147428.0,64.8554,64.8648,64.7419,64.8648,147428.0
2021-04-27 11:25:00,68.63,68.84,68.62,68.8,78375.0,64.8743,65.0728,64.8648,65.035,78375.0
2021-04-27 11:30:00,68.8,68.93,68.78,68.93,93731.0,65.035,65.1578,65.0161,65.1578,93731.0
2021-04-27 11:35:00,68.95,68.96,68.87,68.94,69123.0,65.1767,65.1862,65.1011,65.1673,69123.0
2021-04-27 11:40:00,68.94,68.95,68.87,68.92,38818.0,65.1673,65.1767,65.1011,65.1484,38818.0
2021-04-27 11:45:00,68.92,69.15,68.91,69.06,199676.0,65.1484,65.3658,65.1389,65.2807,199676.0
2021-04-27 11:50:00,69.06,69.09,68.96,68.99,54039.0,65.2807,65.3091,65.1862,65.2146,54039.0
2021-04-27 11:55:00,68.99,69.07,68.98,69.04,86269.0,65.2146,65.2902,65.2051,65.2618,86269.0
2021-04-27 12:00:00,69.04,69.04,68.87,68.88,64085.0,65.2618,65.2618,65.1011,65.1106,64085.0
2021-04-27 12:05:00,68.88,68.89,68.8,68.84,20910.0,65.1106,65.12,65.035,65.0728,20910.0
2021-04-27 12:10:00,68.84,68.92,68.81,68.91,20215.0,65.0728,65.1484,65.0444,65.1389,20215.0
2021-04-27 12:15:00,68.91,68.91,68.81,68.81,69052.0,65.1389,65.1389,65.0444,65.0444,69052.0
2021-04-27 12:20:00,68.81,68.85,68.74,68.85,28321.0,65.0444,65.0822,64.9782,65.0822,28321.0
2021-04-27 12:25:00,68.85,68.87,68.82,68.83,24628.0,65.0822,65.1011,65.0539,65.0633,24628.0
2021-04-27 12:30:00,68.84,68.85,68.78,68.81,16650.0,65.0728,65.0822,65.0161,65.0444,16650.0
2021-04-27 12:35:00,68.83,68.9,68.81,68.87,30700.0,65.0633,65.1295,65.0444,65.1011,30700.0
2021-04-27 12:40:00,68.87,68.87,68.74,68.82,98508.0,65.1011,65.1011,64.9782,65.0539,98508.0
2021-04-27 12:45:00,68.81,68.85,68.78,68.84,75093.0,65.0444,65.0822,65.0161,65.0728,75093.0
2021-04-27 12:50:00,68.84,68.85,68.73,68.8,30355.0,65.0728,65.0822,64.9688,65.035,30355.0
2021-04-27 12:55:00,68.79,68.84,68.76,68.81,31936.0,65.0255,65.0728,64.9971,65.0444,31936.0
2021-04-27 13:00:00,68.82,68.84,68.76,68.83,54838.0,65.0539,65.0728,64.9971,65.0633,54838.0
2021-04-27 13:05:00,68.83,68.93,68.82,68.92,148161.0,65.0633,65.1578,65.0539,65.1484,148161.0
2021-04-27 13:10:00,68.92,68.92,68.84,68.88,48126.0,65.1484,65.1484,65.0728,65.1106,48126.0
2021-04-27 13:15:00,68.87,68.88,68.76,68.8,35308.0,65.1011,65.1106,64.9971,65.035,35308.0
2021-04-27 13:20:00,68.8,68.82,68.75,68.76,49376.0,65.035,65.0539,64.9877,64.9971,49376.0
2021-04-27 13:25:00,68.77,68.81,68.75,68.78,26224.0,65.0066,65.0444,64.9877,65.0161,26224.0
2021-04-27 13:30:00,68.78,68.81,68.75,68.76,19723.0,65.0161,65.0444,64.9877,64.9971,19723.0
2021-04-27 13:35:00,68.77,68.77,68.68,68.68,23598.0,65.0066,65.0066,64.9215,64.9215,23598.0
2021-04-27 13:40:00,68.68,68.74,68.67,68.69,30480.0,64.9215,64.9782,64.9121,64.931,30480.0
2021-04-27 13:45:00,68.69,68.72,68.64,68.66,32143.0,64.931,64.9593,64.8837,64.9026,32143.0
2021-04-27 13:50:00,68.66,68.73,68.65,68.73,37226.0,64.9026,64.9688,64.8932,64.9688,37226.0
2021-04-27 13:55:00,68.73,68.79,68.72,68.76,37982.0,64.9688,65.0255,64.9593,64.9971,37982.0
2021-04-27 14:00:00,68.76,68.78,68.7,68.74,41830.0,64.9971,65.0161,64.9404,64.9782,41830.0
2021-04-27 14:05:00,68.74,68.8,68.68,68.77,58731.0,64.9782,65.035,64.9215,65.0066,58731.0
2021-04-27 14:10:00,68.78,68.96,68.76,68.92,30621.0,65.0161,65.1862,64.9971,65.1484,30621.0
2021-04-27 14:15:00,68.92,68.92,68.78,68.78,38623.0,65.1484,65.1484,65.0161,65.0161,38623.0
2021-04-27 14:20:00,68.78,68.84,68.71,68.84,43927.0,65.0161,65.0728,64.9499,65.0728,43927.0
2021-04-27 14:25:00,68.85,68.92,68.83,68.91,35921.0,65.0822,65.1484,65.0633,65.1389,35921.0
2021-04-27 14:30:00,68.91,69.05,68.86,69.05,126945.0,65.1389,65.2713,65.0917,65.2713,126945.0
2021-04-27 14:35:00,69.04,69.07,68.97,69.0,72698.0,65.2618,65.2902,65.1957,65.224,72698.0
2021-04-27 14:40:00,68.98,69.02,68.94,68.96,65884.0,65.2051,65.2429,65.1673,65.1862,65884.0
2021-04-27 14:45:00,68.97,69.01,68.95,68.97,36198.0,65.1957,65.2335,65.1767,65.1957,36198.0
2021-04-27 14:50:00,68.98,69.0,68.92,68.96,38568.0,65.2051,65.224,65.1484,65.1862,38568.0
2021-04-27 14:55:00,68.97,69.05,68.96,69.01,75378.0,65.1957,65.2713,65.1862,65.2335,75378.0
2021-04-27 15:00:00,69.01,69.01,68.95,69.01,45822.0,65.2335,65.2335,65.1767,65.2335,45822.0
2021-04-27 15:05:00,69.02,69.08,68.98,68.99,58165.0,65.2429,65.2996,65.2051,65.2146,58165.0
2021-04-27 15:10:00,68.98,69.11,68.97,69.11,41027.0,65.2051,65.328,65.1957,65.328,41027.0
2021-04-27 15:15:00,69.11,69.13,69.06,69.09,46025.0,65.328,65.3469,65.2807,65.3091,46025.0
2021-04-27 15:20:00,69.09,69.14,69.06,69.09,46033.0,65.3091,65.3564,65.2807,65.3091,46033.0
2021-04-27 15:25:00,69.09,69.11,69.03,69.1,135405.0,65.3091,65.328,65.2524,65.3185,135405.0
2021-04-27 15:30:00,69.09,69.16,69.02,69.14,56368.0,65.3091,65.3753,65.2429,65.3564,56368.0
2021-04-27 15:35:00,69.14,69.2,69.12,69.17,70999.0,65.3564,65.4131,65.3374,65.3847,70999.0
2021-04-27 15:40:00,69.17,69.28,69.17,69.27,146223.0,65.3847,65.4887,65.3847,65.4792,146223.0
2021-04-27 15:45:00,69.27,69.35,69.24,69.34,162793.0,65.4792,65.5549,65.4509,65.5454,162793.0
2021-04-27 15:50:00,69.34,69.48,69.34,69.48,263743.0,65.5454,65.6777,65.5454,65.6777,263743.0
2021-04-27 15:55:00,69.48,69.76,69.47,69.65,981237.0,65.6777,65.9424,65.6683,65.8384,981237.0
2021-04-28 09:30:00,69.61,69.93,69.4,69.52,168322.0,65.8006,66.1031,65.6021,65.7156,168322.0
2021-04-28 09:35:00,69.51,69.65,69.39,69.57,85370.0,65.7061,65.8384,65.5927,65.7628,85370.0
2021-04-28 09:40:00,69.58,69.64,69.28,69.28,64711.0,65.7723,65.829,65.4887,65.4887,64711.0
2021-04-28 09:45:00,69.29,69.47,69.21,69.46,61539.0,65.4981,65.6683,65.4225,65.6588,61539.0
2021-04-28 09:50:00,69.45,69.64,69.39,69.49,76017.0,65.6494,65.829,65.5927,65.6872,76017.0
2021-04-28 09:55:00,69.5,69.58,69.31,69.33,53045.0,65.6967,65.7723,65.517,65.536,53045.0
2021-04-28 10:00:00,69.32,69.39,69.23,69.36,39744.0,65.5265,65.5927,65.4414,65.5643,39744.0
2021-04-28 10:05:00,69.39,69.51,69.37,69.4,37094.0,65.5927,65.7061,65.5738,65.6021,37094.0
2021-04-28 10:10:00,69.38,69.58,69.37,69.46,60566.0,65.5832,65.7723,65.5738,65.6588,60566.0
2021-04-28 10:15:00,69.44,69.63,69.4,69.62,54783.0,65.6399,65.8195,65.6021,65.8101,54783.0
2021-04-28 10:20:00,69.6,69.63,69.51,69.53,26952.0,65.7912,65.8195,65.7061,65.725,26952.0
2021-04-28 10:25:00,69.52,69.58,69.42,69.44,35730.0,65.7156,65.7723,65.621,65.6399,35730.0
2021-04-28 10:30:00,69.44,69.45,69.29,69.31,59902.0,65.6399,65.6494,65.4981,65.517,59902.0
2021-04-28 10:35:00,69.3,69.39,69.27,69.28,34443.0,65.5076,65.5927,65.4792,65.4887,34443.0
2021-04-28 10:40:00,69.28,69.4,69.28,69.39,25833.0,65.4887,65.6021,65.4887,65.5927,25833.0
2021-04-28 10:45:00,69.4,69.53,69.39,69.48,27036.0,65.6021,65.725,65.5927,65.6777,27036.0
2021-04-28 10:50:00,69.48,69.6,69.47,69.55,38763.0,65.6777,65.7912,65.6683,65.7439,38763.0
2021-04-28 10:55:00,69.55,69.69,69.53,69.62,40189.0,65.7439,65.8763,65.725,65.8101,40189.0
2021-04-28 11:00:00,69.61,69.72,69.51,69.65,40730.0,65.8006,65.9046,65.7061,65.8384,40730.0
2021-04-28 11:05:00,69.63,69.75,69.59,69.72,24885.0,65.8195,65.933,65.7817,65.9046,24885.0
2021-04-28 11:10:00,69.72,69.76,69.69,69.7,32540.0,65.9046,65.9424,65.8763,65.8857,32540.0
2021-04-28 11:15:00,69.7,69.72,69.66,69.72,33104.0,65.8857,65.9046,65.8479,65.9046,33104.0
2021-04-28 11:20:00,69.72,69.74,69.6,69.61,30967.0,65.9046,65.9235,65.7912,65.8006,30967.0
2021-04-28 11:25:00,69.61,69.72,69.6,69.7,38780.0,65.8006,65.9046,65.7912,65.8857,38780.0
2021-04-28 11:30:00,69.7,69.74,69.61,69.63,67739.0,65.8857,65.9235,65.8006,65.8195,67739.0
2021-04-28 11:35:00,69.62,69.66,69.52,69.55,37470.0,65.8101,65.8479,65.7156,65.7439,37470.0
2021-04-28 11:40:00,69.53,69.63,69.51,69.53,55208.0,65.725,65.8195,65.7061,65.725,55208.0
2021-04-28 11:45:00,69.56,69.67,69.55,69.59,25132.0,65.7534,65.8573,65.7439,65.7817,25132.0
2021-04-28 11:50:00,69.58,69.59,69.54,69.55,15494.0,65.7723,65.7817,65.7345,65.7439,15494.0
2021-04-28 11:55:00,69.55,69.64,69.55,69.59,58060.0,65.7439,65.829,65.7439,65.7817,58060.0
2021-04-28 12:00:00,69.59,69.71,69.55,69.69,33020.0,65.7817,65.8952,65.7439,65.8763,33020.0
2021-04-28 12:05:00,69.69,69.78,69.68,69.73,34906.0,65.8763,65.9613,65.8668,65.9141,34906.0
2021-04-28 12:10:00,69.74,69.74,69.63,69.69,34566.0,65.9235,65.9235,65.8195,65.8763,34566.0
2021-04-28 12:15:00,69.69,69.73,69.68,69.72,32171.0,65.8763,65.9141,65.8668,65.9046,32171.0
2021-04-28 12:20:00,69.71,69.83,69.71,69.83,29823.0,65.8952,66.0086,65.8952,66.0086,29823.0
2021-04-28 12:25:00,69.82,69.84,69.75,69.76,21814.0,65.9991,66.018,65.933,65.9424,21814.0
2021-04-28 12:30:00,69.76,69.81,69.74,69.77,30265.0,65.9424,65.9897,65.9235,65.9519,30265.0
2021-04-28 12:35:00,69.77,69.88,69.76,69.8,44081.0,65.9519,66.0559,65.9424,65.9802,44081.0
2021-04-28 12:40:00,69.79,69.84,69.79,69.79,33637.0,65.9708,66.018,65.9708,65.9708,33637.0
2021-04-28 12:45:00,69.81,69.84,69.76,69.81,36148.0,65.9897,66.018,65.9424,65.9897,36148.0
2021-04-28 12:50:00,69.83,69.84,69.77,69.84,31542.0,66.0086,66.018,65.9519,66.018,31542.0
2021-04-28 12:55:00,69.84,69.93,69.8,69.92,42920.0,66.018,66.1031,65.9802,66.0937,42920.0
2021-04-28 13:00:00,69.91,69.93,69.86,69.88,36278.0,66.0842,66.1031,66.037,66.0559,36278.0
2021-04-28 13:05:00,69.88,69.93,69.86,69.93,50722.0,66.0559,66.1031,66.037,66.1031,50722.0
2021-04-28 13:10:00,69.92,69.92,69.77,69.78,125439.0,66.0937,66.0937,65.9519,65.9613,125439.0
2021-04-28 13:15:00,69.78,69.84,69.77,69.82,27004.0,65.9613,66.018,65.9519,65.9991,27004.0
2021-04-28 13:20:00,69.81,69.82,69.64,69.68,31401.0,65.9897,65.9991,65.829,65.8668,31401.0
2021-04-28 13:25:00,69.68,69.72,69.68,69.72,16806.0,65.8668,65.9046,65.8668,65.9046,16806.0
2021-04-28 13:30:00,69.74,69.74,69.58,69.58,48210.0,65.9235,65.9235,65.7723,65.7723,48210.0
2021-04-28 13:35:00,69.59,69.66,69.58,69.63,16498.0,65.7817,65.8479,65.7723,65.8195,16498.0
2021-04-28 13:40:00,69.64,69.64,69.54,69.56,30984.0,65.829,65.829,65.7345,65.7534,30984.0
2021-04-28 13:45:00,69.56,69.7,69.53,69.7,178304.0,65.7534,65.8857,65.725,65.8857,178304.0
2021-04-28 13:50:00,69.69,69.78,69.64,69.68,44389.0,65.8763,65.9613,65.829,65.8668,44389.0
2021-04-28 13:55:00,69.68,69.73,69.6,69.61,42207.0,65.8668,65.9141,65.7912,65.8006,42207.0
2021-04-28 14:00:00,69.6,69.85,69.6,69.65,50776.0,65.7912,66.0275,65.7912,65.8384,50776.0
2021-04-28 14:05:00,69.65,69.66,69.53,69.6,57971.0,65.8384,65.8479,65.725,65.7912,57971.0
2021-04-28 14:10:00,69.6,69.78,69.59,69.76,60346.0,65.7912,65.9613,65.7817,65.9424,60346.0
2021-04-28 14:15:00,69.76,69.78,69.59,69.66,62692.0,65.9424,65.9613,65.7817,65.8479,62692.0
2021-04-28 14:20:00,69.66,69.78,69.59,69.77,75482.0,65.8479,65.9613,65.7817,65.9519,75482.0
2021-04-28 14:25:00,69.77,69.83,69.71,69.83,28324.0,65.9519,66.0086,65.8952,66.0086,28324.0
2021-04-28 14:30:00,69.82,69.83,69.73,69.82,32490.0,65.9991,66.0086,65.9141,65.9991,32490.0
2021-04-28 14:35:00,69.81,69.93,69.81,69.88,43375.0,65.9897,66.1031,65.9897,66.0559,43375.0
2021-04-28 14:40:00,69.89,69.95,69.86,69.95,68784.0,66.0653,66.122,66.037,66.122,68784.0
2021-04-28 14:45:00,69.95,69.99,69.89,69.93,65091.0,66.122,66.1598,66.0653,66.1031,65091.0
2021-04-28 14:50:00,69.92,70.03,69.89,69.96,182695.0,66.0937,66.1976,66.0653,66.1315,182695.0
2021-04-28 14:55:00,69.95,69.98,69.86,69.92,41921.0,66.122,66.1504,66.037,66.0937,41921.0
2021-04-28 15:00:00,69.91,69.98,69.87,69.95,36454.0,66.0842,66.1504,66.0464,66.122,36454.0
2021-04-28 15:05:00,69.94,69.95,69.84,69.89,47964.0,66.1126,66.122,66.018,66.0653,47964.0
2021-04-28 15:10:00,69.88,69.89,69.64,69.8,91734.0,66.0559,66.0653,65.829,65.9802,91734.0
2021-04-28 15:15:00,69.8,69.85,69.77,69.8,23493.0,65.9802,66.0275,65.9519,65.9802,23493.0
2021-04-28 15:20:00,69.79,69.8,69.74,69.75,57859.0,65.9708,65.9802,65.9235,65.933,57859.0
2021-04-28 15:25:00,69.75,69.83,69.74,69.75,37774.0,65.933,66.0086,65.9235,65.933,37774.0
2021-04-28 15:30:00,69.76,69.8,69.7,69.71,61275.0,65.9424,65.9802,65.8857,65.8952,61275.0
2021-04-28 15:35:00,69.72,69.86,69.71,69.79,60972.0,65.9046,66.037,65.8952,65.9708,60972.0
2021-04-28 15:40:00,69.79,69.81,69.69,69.77,85610.0,65.9708,65.9897,65.8763,65.9519,85610.0
2021-04-28 15:45:00,69.77,69.8,69.74,69.76,55856.0,65.9519,65.9802,65.9235,65.9424,55856.0
2021-04-28 15:50:00,69.76,69.77,69.61,69.63,267252.0,65.9424,65.9519,65.8006,65.8195,267252.0
2021-04-28 15:55:00,69.63,69.87,69.62,69.82,412991.0,65.8195,66.0464,65.8101,65.9991,412991.0
2021-04-29 09:30:00,70.26,70.64,70.05,70.57,193582.0,66.4151,66.7743,66.2166,66.7081,193582.0
2021-04-29 09:35:00,70.56,70.78,70.33,70.77,95980.0,66.6986,66.9066,66.4812,66.8972,95980.0
2021-04-29 09:40:00,70.77,70.9,70.58,70.74,133801.0,66.8972,67.02,66.7175,66.8688,133801.0
2021-04-29 09:45:00,70.75,70.95,70.6,70.64,104626.0,66.8782,67.0673,66.7365,66.7743,104626.0
2021-04-29 09:50:00,70.65,70.7,70.54,70.61,57769.0,66.7837,66.831,66.6797,66.7459,57769.0
2021-04-29 09:55:00,70.62,70.69,70.47,70.47,62139.0,66.7554,66.8215,66.6136,66.6136,62139.0
2021-04-29 10:00:00,70.48,70.53,70.41,70.46,71163.0,66.623,66.6703,66.5569,66.6041,71163.0
2021-04-29 10:05:00,70.45,70.62,70.43,70.53,43814.0,66.5947,66.7554,66.5758,66.6703,43814.0
2021-04-29 10:10:00,70.53,70.69,70.53,70.6,85662.0,66.6703,66.8215,66.6703,66.7365,85662.0
2021-04-29 10:15:00,70.59,70.67,70.56,70.6,44909.0,66.727,66.8026,66.6986,66.7365,44909.0
2021-04-29 10:20:00,70.6,70.89,70.58,70.87,110541.0,66.7365,67.0106,66.7175,66.9917,110541.0
2021-04-29 10:25:00,70.87,70.91,70.71,70.89,100708.0,66.9917,67.0295,66.8404,67.0106,100708.0
2021-04-29 10:30:00,70.89,70.91,70.59,70.61,112259.0,67.0106,67.0295,66.727,66.7459,112259.0
2021-04-29 10:35:00,70.62,70.65,70.5,70.51,133035.0,66.7554,66.7837,66.6419,66.6514,133035.0
2021-04-29 10:40:00,70.5,70.61,70.49,70.6,83458.0,66.6419,66.7459,66.6325,66.7365,83458.0
2021-04-29 10:45:00,70.59,70.61,70.44,70.51,85481.0,66.727,66.7459,66.5852,66.6514,85481.0
2021-04-29 10:50:00,70.52,70.61,70.5,70.58,80073.0,66.6608,66.7459,66.6419,66.7175,80073.0
2021-04-29 10:55:00,70.59,70.78,70.57,70.77,88286.0,66.727,66.9066,66.7081,66.8972,88286.0
2021-04-29 11:00:00,70.76,70.85,70.68,70.73,91201.0,66.8877,66.9728,66.8121,66.8593,91201.0
2021-04-29 11:05:00,70.73,70.99,70.7,70.97,89056.0,66.8593,67.1051,66.831,67.0862,89056.0
2021-04-29 11:10:00,70.98,71.05,70.82,70.88,143042.0,67.0957,67.1618,66.9444,67.0011,143042.0
2021-04-29 11:15:00,70.87,70.94,70.83,70.91,99441.0,66.9917,67.0578,66.9539,67.0295,99441.0
2021-04-29 11:20:00,70.91,71.1,70.9,71.09,59892.0,67.0295,67.2091,67.02,67.1996,59892.0
2021-04-29 11:25:00,71.09,71.25,71.01,71.25,73608.0,67.1996,67.3509,67.124,67.3509,73608.0
2021-04-29 11:30:00,71.24,71.39,71.21,71.37,119096.0,67.3414,67.4832,67.3131,67.4643,119096.0
2021-04-29 11:35:00,71.37,71.49,71.34,71.41,100229.0,67.4643,67.5777,67.436,67.5021,100229.0
2021-04-29 11:40:00,71.42,71.58,71.4,71.57,85167.0,67.5116,67.6628,67.4927,67.6534,85167.0
2021-04-29 11:45:00,71.56,71.57,71.42,71.49,66334.0,67.6439,67.6534,67.5116,67.5777,66334.0
2021-04-29 11:50:00,71.5,71.68,71.45,71.63,94167.0,67.5872,67.7574,67.5399,67.7101,94167.0
2021-04-29 11:55:00,71.62,71.63,71.51,71.56,86729.0,67.7006,67.7101,67.5967,67.6439,86729.0
2021-04-29 12:00:00,71.57,71.57,71.41,71.5,68262.0,67.6534,67.6534,67.5021,67.5872,68262.0
2021-04-29 12:05:00,71.51,71.51,71.32,71.34,63937.0,67.5967,67.5967,67.4171,67.436,63937.0
2021-04-29 12:10:00,71.33,71.51,71.33,71.51,81209.0,67.4265,67.5967,67.4265,67.5967,81209.0
2021-04-29 12:15:00,71.51,71.53,71.39,71.52,41847.0,67.5967,67.6156,67.4832,67.6061,41847.0
2021-04-29 12:20:00,71.52,71.59,71.43,71.44,64078.0,67.6061,67.6723,67.521,67.5305,64078.0
2021-04-29 12:25:00,71.45,71.51,71.13,71.22,177541.0,67.5399,67.5967,67.2375,67.3225,177541.0
2021-04-29 12:30:00,71.22,71.39,71.15,71.37,60293.0,67.3225,67.4832,67.2564,67.4643,60293.0
2021-04-29 12:35:00,71.37,71.42,71.32,71.41,51322.0,67.4643,67.5116,67.4171,67.5021,51322.0
2021-04-29 12:40:00,71.41,71.5,71.4,71.48,38548.0,67.5021,67.5872,67.4927,67.5683,38548.0
2021-04-29 12:45:00,71.48,71.54,71.43,71.53,48960.0,67.5683,67.625,67.521,67.6156,48960.0
2021-04-29 12:50:00,71.53,71.56,71.42,71.54,56329.0,67.6156,67.6439,67.5116,67.625,56329.0
2021-04-29 12:55:00,71.54,71.55,71.43,71.49,64547.0,67.625,67.6345,67.521,67.5777,64547.0
2021-04-29 13:00:00,71.5,71.5,71.32,71.34,92017.0,67.5872,67.5872,67.4171,67.436,92017.0
2021-04-29 13:05:00,71.33,71.45,71.3,71.43,40079.0,67.4265,67.5399,67.3981,67.521,40079.0
2021-04-29 13:10:00,71.42,71.51,71.39,71.51,36669.0,67.5116,67.5967,67.4832,67.5967,36669.0
2021-04-29 13:15:00,71.51,71.58,71.47,71.55,76628.0,67.5967,67.6628,67.5588,67.6345,76628.0
2021-04-29 13:20:00,71.54,71.55,71.36,71.42,129905.0,67.625,67.6345,67.4549,67.5116,129905.0
2021-04-29 13:25:00,71.43,71.53,71.42,71.45,48424.0,67.521,67.6156,67.5116,67.5399,48424.0
2021-04-29 13:30:00,71.45,71.52,71.44,71.52,44516.0,67.5399,67.6061,67.5305,67.6061,44516.0
2021-04-29 13:35:00,71.52,71.55,71.45,71.47,84018.0,67.6061,67.6345,67.5399,67.5588,84018.0
2021-04-29 13:40:00,71.47,71.68,71.46,71.66,118886.0,67.5588,67.7574,67.5494,67.7384,118886.0
2021-04-29 13:45:00,71.66,71.68,71.58,71.68,35290.0,67.7384,67.7574,67.6628,67.7574,35290.0
2021-04-29 13:50:00,71.69,71.73,71.66,71.73,45255.0,67.7668,67.8046,67.7384,67.8046,45255.0
2021-04-29 13:55:00,71.72,71.75,71.61,71.65,68729.0,67.7952,67.8235,67.6912,67.729,68729.0
2021-04-29 14:00:00,71.66,71.68,71.54,71.55,55304.0,67.7384,67.7574,67.625,67.6345,55304.0
2021-04-29 14:05:00,71.55,71.61,71.55,71.59,39566.0,67.6345,67.6912,67.6345,67.6723,39566.0
2021-04-29 14:10:00,71.59,71.77,71.58,71.76,90842.0,67.6723,67.8424,67.6628,67.833,90842.0
2021-04-29 14:15:00,71.77,71.88,71.77,71.88,91034.0,67.8424,67.9464,67.8424,67.9464,91034.0
2021-04-29 14:20:00,71.88,71.94,71.84,71.93,62770.0,67.9464,68.0031,67.9086,67.9937,62770.0
2021-04-29 14:25:00,71.94,72.03,71.89,71.99,117430.0,68.0031,68.0882,67.9559,68.0504,117430.0
2021-04-29 14:30:00,71.99,72.16,71.98,72.06,92035.0,68.0504,68.2111,68.0409,68.1166,92035.0
2021-04-29 14:35:00,72.06,72.11,71.82,71.87,141179.0,68.1166,68.1638,67.8897,67.937,141179.0
2021-04-29 14:40:00,71.88,71.98,71.83,71.98,106701.0,67.9464,68.0409,67.8991,68.0409,106701.0
2021-04-29 14:45:00,71.98,72.09,71.96,72.08,106928.0,68.0409,68.1449,68.022,68.1355,106928.0
2021-04-29 14:50:00,72.08,72.1,71.92,71.99,88972.0,68.1355,68.1544,67.9842,68.0504,88972.0
2021-04-29 14:55:00,71.99,72.06,71.95,72.05,64654.0,68.0504,68.1166,68.0126,68.1071,64654.0
2021-04-29 15:00:00,72.05,72.06,71.81,71.81,115405.0,68.1071,68.1166,67.8802,67.8802,115405.0
2021-04-29 15:05:00,71.81,71.83,71.73,71.74,96804.0,67.8802,67.8991,67.8046,67.8141,96804.0
2021-04-29 15:10:00,71.75,71.76,71.63,71.65,68119.0,67.8235,67.833,67.7101,67.729,68119.0
2021-04-29 15:15:00,71.65,71.69,71.58,71.59,102625.0,67.729,67.7668,67.6628,67.6723,102625.0
2021-04-29 15:20:00,71.59,71.64,71.43,71.45,94718.0,67.6723,67.7195,67.521,67.5399,94718.0
2021-04-29 15:25:00,71.45,71.48,71.39,71.44,79523.0,67.5399,67.5683,67.4832,67.5305,79523.0
2021-04-29 15:30:00,71.44,71.52,71.4,71.5,79381.0,67.5305,67.6061,67.4927,67.5872,79381.0
2021-04-29 15:35:00,71.5,71.58,71.48,71.56,181875.0,67.5872,67.6628,67.5683,67.6439,181875.0
2021-04-29 15:40:00,71.56,71.63,71.53,71.63,110042.0,67.6439,67.7101,67.6156,67.7101,110042.0
2021-04-29 15:45:00,71.63,71.78,71.62,71.66,200557.0,67.7101,67.8519,67.7006,67.7384,200557.0
2021-04-29 15:50:00,71.66,71.75,71.62,71.74,293037.0,67.7384,67.8235,67.7006,67.8141,293037.0
2021-04-29 15:55:00,71.75,71.77,71.56,71.71,497274.0,67.8235,67.8424,67.6439,67.7857,497274.0
2021-04-30 09:30:00,71.43,71.57,71.25,71.57,112816.0,67.521,67.6534,67.3509,67.6534,112816.0
2021-04-30 09:35:00,71.55,71.72,71.43,71.45,44782.0,67.6345,67.7952,67.521,67.5399,44782.0
2021-04-30 09:40:00,71.47,71.54,71.31,71.33,71766.0,67.5588,67.625,67.4076,67.4265,71766.0
2021-04-30 09:45:00,71.3,71.52,71.22,71.5,82057.0,67.3981,67.6061,67.3225,67.5872,82057.0
2021-04-30 09:50:00,71.5,71.68,71.49,71.66,63573.0,67.5872,67.7574,67.5777,67.7384,63573.0
2021-04-30 09:55:00,71.66,71.74,71.49,71.56,46929.0,67.7384,67.8141,67.5777,67.6439,46929.0
2021-04-30 10:00:00,71.55,71.61,71.41,71.51,66146.0,67.6345,67.6912,67.5021,67.5967,66146.0
2021-04-30 10:05:00,71.51,71.57,71.31,71.35,66366.0,67.5967,67.6534,67.4076,67.4454,66366.0
2021-04-30 10:10:00,71.35,71.35,71.14,71.18,50604.0,67.4454,67.4454,67.2469,67.2847,50604.0
2021-04-30 10:15:00,71.17,71.18,70.98,71.05,117394.0,67.2753,67.2847,67.0957,67.1618,117394.0
2021-04-30 10:20:00,71.04,71.04,70.86,70.88,68752.0,67.1524,67.1524,66.9822,67.0011,68752.0
2021-04-30 10:25:00,70.88,71.0,70.82,70.97,84525.0,67.0011,67.1146,66.9444,67.0862,84525.0
2021-04-30 10:30:00,70.97,70.97,70.73,70.76,66066.0,67.0862,67.0862,66.8593,66.8877,66066.0
2021-04-30 10:35:00,70.75,70.76,70.46,70.6,86265.0,66.8782,66.8877,66.6041,66.7365,86265.0
2021-04-30 10:40:00,70.59,70.7,70.5,70.64,52795.0,66.727,66.831,66.6419,66.7743,52795.0
2021-04-30 10:45:00,70.63,70.7,70.52,70.56,38199.0,66.7648,66.831,66.6608,66.6986,38199.0
2021-04-30 10:50:00,70.55,70.77,70.54,70.62,47204.0,66.6892,66.8972,66.6797,66.7554,47204.0
2021-04-30 10:55:00,70.61,70.62,70.54,70.59,39065.0,66.7459,66.7554,66.6797,66.727,39065.0
2021-04-30 11:00:00,70.61,70.62,70.4,70.49,66499.0,66.7459,66.7554,66.5474,66.6325,66499.0
2021-04-30 11:05:00,70.48,70.55,70.43,70.49,43921.0,66.623,66.6892,66.5758,66.6325,43921.0
2021-04-30 11:10:00,70.48,70.5,70.37,70.38,79440.0,66.623,66.6419,66.519,66.5285,79440.0
2021-04-30 11:15:00,70.36,70.5,70.35,70.39,69746.0,66.5096,66.6419,66.5001,66.5379,69746.0
2021-04-30 11:20:00,70.39,70.49,70.34,70.4,54490.0,66.5379,66.6325,66.4907,66.5474,54490.0
2021-04-30 11:25:00,70.4,70.4,70.23,70.24,61246.0,66.5474,66.5474,66.3867,66.3962,61246.0
2021-04-30 11:30:00,70.23,70.32,70.21,70.3,49280.0,66.3867,66.4718,66.3678,66.4529,49280.0
2021-04-30 11:35:00,70.3,70.33,70.26,70.32,50505.0,66.4529,66.4812,66.4151,66.4718,50505.0
2021-04-30 11:40:00,70.32,70.42,70.28,70.37,48880.0,66.4718,66.5663,66.434,66.519,48880.0
2021-04-30 11:45:00,70.36,70.48,70.33,70.47,31618.0,66.5096,66.623,66.4812,66.6136,31618.0
2021-04-30 11:50:00,70.46,70.46,70.36,70.41,42617.0,66.6041,66.6041,66.5096,66.5569,42617.0
2021-04-30 11:55:00,70.42,70.5,70.39,70.44,33894.0,66.5663,66.6419,66.5379,66.5852,33894.0
2021-04-30 12:00:00,70.44,70.51,70.41,70.51,42374.0,66.5852,66.6514,66.5569,66.6514,42374.0
2021-04-30 12:05:00,70.5,70.54,70.47,70.54,31037.0,66.6419,66.6797,66.6136,66.6797,31037.0
2021-04-30 12:10:00,70.54,70.65,70.52,70.55,34339.0,66.6797,66.7837,66.6608,66.6892,34339.0
2021-04-30 12:15:00,70.56,70.6,70.37,70.42,38467.0,66.6986,66.7365,66.519,66.5663,38467.0
2021-04-30 12:20:00,70.42,70.45,70.34,70.39,40717.0,66.5663,66.5947,66.4907,66.5379,40717.0
2021-04-30 12:25:00,70.4,70.5,70.39,70.49,22712.0,66.5474,66.6419,66.5379,66.6325,22712.0
2021-04-30 12:30:00,70.5,70.55,70.44,70.53,31837.0,66.6419,66.6892,66.5852,66.6703,31837.0
2021-04-30 12:35:00,70.53,70.55,70.47,70.53,40095.0,66.6703,66.6892,66.6136,66.6703,40095.0
2021-04-30 12:40:00,70.53,70.62,70.51,70.59,40575.0,66.6703,66.7554,66.6514,66.727,40575.0
2021-04-30 12:45:00,70.59,70.63,70.5,70.5,26857.0,66.727,66.7648,66.6419,66.6419,26857.0
2021-04-30 12:50:00,70.51,70.54,70.45,70.46,23677.0,66.6514,66.6797,66.5947,66.6041,23677.0
2021-04-30 12:55:00,70.45,70.51,70.43,70.5,67766.0,66.5947,66.6514,66.5758,66.6419,67766.0
2021-04-30 13:00:00,70.5,70.5,70.42,70.47,33872.0,66.6419,66.6419,66.5663,66.6136,33872.0
2021-04-30 13:05:00,70.47,70.69,70.47,70.67,39108.0,66.6136,66.8215,66.6136,66.8026,39108.0
2021-04-30 13:10:00,70.67,70.72,70.64,70.65,31576.0,66.8026,66.8499,66.7743,66.7837,31576.0
2021-04-30 13:15:00,70.66,70.68,70.59,70.67,18219.0,66.7932,66.8121,66.727,66.8026,18219.0
2021-04-30 13:20:00,70.67,70.73,70.66,70.7,21098.0,66.8026,66.8593,66.7932,66.831,21098.0
2021-04-30 13:25:00,70.7,70.76,70.7,70.74,21724.0,66.831,66.8877,66.831,66.8688,21724.0
2021-04-30 13:30:00,70.74,70.74,70.65,70.67,31543.0,66.8688,66.8688,66.7837,66.8026,31543.0
2021-04-30 13:35:00,70.67,70.73,70.66,70.69,30109.0,66.8026,66.8593,66.7932,66.8215,30109.0
2021-04-30 13:40:00,70.69,70.74,70.54,70.59,53963.0,66.8215,66.8688,66.6797,66.727,53963.0
2021-04-30 13:45:00,70.59,70.59,70.46,70.53,27623.0,66.727,66.727,66.6041,66.6703,27623.0
2021-04-30 13:50:00,70.52,70.52,70.38,70.43,34317.0,66.6608,66.6608,66.5285,66.5758,34317.0
2021-04-30 13:55:00,70.43,70.48,70.37,70.45,32347.0,66.5758,66.623,66.519,66.5947,32347.0
2021-04-30 14:00:00,70.45,70.52,70.4,70.41,27833.0,66.5947,66.6608,66.5474,66.5569,27833.0
2021-04-30 14:05:00,70.41,70.52,70.4,70.52,26173.0,66.5569,66.6608,66.5474,66.6608,26173.0
2021-04-30 14:10:00,70.51,70.6,70.49,70.56,17360.0,66.6514,66.7365,66.6325,66.6986,17360.0
2021-04-30 14:15:00,70.56,70.65,70.53,70.63,28272.0,66.6986,66.7837,66.6703,66.7648,28272.0
2021-04-30 14:20:00,70.63,70.64,70.54,70.57,39614.0,66.7648,66.7743,66.6797,66.7081,39614.0
2021-04-30 14:25:00,70.57,70.58,70.49,70.53,28107.0,66.7081,66.7175,66.6325,66.6703,28107.0
2021-04-30 14:30:00,70.53,70.66,70.5,70.62,47272.0,66.6703,66.7932,66.6419,66.7554,47272.0
2021-04-30 14:35:00,70.63,70.64,70.55,70.62,29377.0,66.7648,66.7743,66.6892,66.7554,29377.0
2021-04-30 14:40:00,70.62,70.65,70.54,70.61,33959.0,66.7554,66.7837,66.6797,66.7459,33959.0
2021-04-30 14:45:00,70.6,70.6,70.49,70.5,33639.0,66.7365,66.7365,66.6325,66.6419,33639.0
2021-04-30 14:50:00,70.5,70.5,70.43,70.46,27899.0,66.6419,66.6419,66.5758,66.6041,27899.0
2021-04-30 14:55:00,70.47,70.51,70.46,70.51,29312.0,66.6136,66.6514,66.6041,66.6514,29312.0
2021-04-30 15:00:00,70.52,70.65,70.51,70.54,32816.0,66.6608,66.7837,66.6514,66.6797,32816.0
2021-04-30 15:05:00,70.53,70.56,70.44,70.49,35454.0,66.6703,66.6986,66.5852,66.6325,35454.0
2021-04-30 15:10:00,70.47,70.54,70.41,70.41,34646.0,66.6136,66.6797,66.5569,66.5569,34646.0
2021-04-30 15:15:00,70.41,70.42,70.32,70.37,28762.0,66.5569,66.5663,66.4718,66.519,28762.0
2021-04-30 15:20:00,70.37,70.52,70.37,70.5,33799.0,66.519,66.6608,66.519,66.6419,33799.0
2021-04-30 15:25:00,70.5,70.57,70.5,70.55,44096.0,66.6419,66.7081,66.6419,66.6892,44096.0
2021-04-30 15:30:00,70.55,70.58,70.43,70.45,55724.0,66.6892,66.7175,66.5758,66.5947,55724.0
2021-04-30 15:35:00,70.44,70.45,70.33,70.36,96725.0,66.5852,66.5947,66.4812,66.5096,96725.0
2021-04-30 15:40:00,70.35,70.4,70.28,70.28,83976.0,66.5001,66.5474,66.434,66.434,83976.0
2021-04-30 15:45:00,70.29,70.47,70.25,70.47,111986.0,66.4434,66.6136,66.4056,66.6136,111986.0
2021-04-30 15:50:00,70.46,70.46,70.35,70.38,172688.0,66.6041,66.6041,66.5001,66.5285,172688.0
2021-04-30 15:55:00,70.38,70.46,70.32,70.41,417263.0,66.5285,66.6041,66.4718,66.5569,417263.0
2021-05-03 09:30:00,70.79,70.97,70.63,70.69,83658.0,66.9161,67.0862,66.7648,66.8215,83658.0
2021-05-03 09:35:00,70.68,70.72,70.45,70.57,40039.0,66.8121,66.8499,66.5947,66.7081,40039.0
2021-05-03 09:40:00,70.58,70.71,70.55,70.57,18682.0,66.7175,66.8404,66.6892,66.7081,18682.0
2021-05-03 09:45:00,70.58,70.69,70.45,70.64,42146.0,66.7175,66.8215,66.5947,66.7743,42146.0
2021-05-03 09:50:00,70.63,70.72,70.4,70.62,33132.0,66.7648,66.8499,66.5474,66.7554,33132.0
2021-05-03 09:55:00,70.64,70.74,70.56,70.56,32320.0,66.7743,66.8688,66.6986,66.6986,32320.0
2021-05-03 10:00:00,70.55,70.55,70.25,70.34,44976.0,66.6892,66.6892,66.4056,66.4907,44976.0
2021-05-03 10:05:00,70.34,70.41,70.26,70.26,45793.0,66.4907,66.5569,66.4151,66.4151,45793.0
2021-05-03 10:10:00,70.28,70.28,70.08,70.1,40469.0,66.434,66.434,66.2449,66.2638,40469.0
2021-05-03 10:15:00,70.08,70.17,69.95,69.98,33346.0,66.2449,66.33,66.122,66.1504,33346.0
2021-05-03 10:20:00,69.99,70.0,69.84,69.9,36302.0,66.1598,66.1693,66.018,66.0748,36302.0
2021-05-03 10:25:00,69.88,69.89,69.74,69.8,61828.0,66.0559,66.0653,65.9235,65.9802,61828.0
2021-05-03 10:30:00,69.81,70.07,69.81,70.04,48970.0,65.9897,66.2355,65.9897,66.2071,48970.0
2021-05-03 10:35:00,70.04,70.1,70.02,70.06,53815.0,66.2071,66.2638,66.1882,66.226,53815.0
2021-05-03 10:40:00,70.08,70.17,70.06,70.14,48594.0,66.2449,66.33,66.226,66.3016,48594.0
2021-05-03 10:45:00,70.14,70.25,70.08,70.09,26402.0,66.3016,66.4056,66.2449,66.2544,26402.0
2021-05-03 10:50:00,70.08,70.16,69.96,70.15,38593.0,66.2449,66.3205,66.1315,66.3111,38593.0
2021-05-03 10:55:00,70.15,70.26,70.09,70.25,40486.0,66.3111,66.4151,66.2544,66.4056,40486.0
2021-05-03 11:00:00,70.26,70.27,70.1,70.1,36708.0,66.4151,66.4245,66.2638,66.2638,36708.0
2021-05-03 11:05:00,70.11,70.26,70.1,70.23,35197.0,66.2733,66.4151,66.2638,66.3867,35197.0
2021-05-03 11:10:00,70.22,70.32,70.2,70.32,43069.0,66.3772,66.4718,66.3583,66.4718,43069.0
2021-05-03 11:15:00,70.31,70.43,70.29,70.4,29263.0,66.4623,66.5758,66.4434,66.5474,29263.0
2021-05-03 11:20:00,70.39,70.4,70.34,70.37,110687.0,66.5379,66.5474,66.4907,66.519,110687.0
2021-05-03 11:25:00,70.37,70.37,70.22,70.23,51330.0,66.519,66.519,66.3772,66.3867,51330.0
2021-05-03 11:30:00,70.23,70.36,70.21,70.35,44742.0,66.3867,66.5096,66.3678,66.5001,44742.0
2021-05-03 11:35:00,70.34,70.4,70.32,70.33,44111.0,66.4907,66.5474,66.4718,66.4812,44111.0
2021-05-03 11:40:00,70.34,70.36,70.24,70.29,35340.0,66.4907,66.5096,66.3962,66.4434,35340.0
2021-05-03 11:45:00,70.31,70.37,70.3,70.34,25559.0,66.4623,66.519,66.4529,66.4907,25559.0
2021-05-03 11:50:00,70.34,70.37,70.27,70.27,19998.0,66.4907,66.519,66.4245,66.4245,19998.0
2021-05-03 11:55:00,70.27,70.34,70.24,70.33,25639.0,66.4245,66.4907,66.3962,66.4812,25639.0
2021-05-03 12:00:00,70.32,70.34,70.28,70.32,12265.0,66.4718,66.4907,66.434,66.4718,12265.0
2021-05-03 12:05:00,70.33,70.33,70.26,70.26,25157.0,66.4812,66.4812,66.4151,66.4151,25157.0
2021-05-03 12:10:00,70.26,70.26,70.18,70.24,16312.0,66.4151,66.4151,66.3394,66.3962,16312.0
2021-05-03 12:15:00,70.23,70.39,70.23,70.32,32962.0,66.3867,66.5379,66.3867,66.4718,32962.0
2021-05-03 12:20:00,70.31,70.42,70.31,70.37,28800.0,66.4623,66.5663,66.4623,66.519,28800.0
2021-05-03 12:25:00,70.36,70.48,70.36,70.48,26015.0,66.5096,66.623,66.5096,66.623,26015.0
2021-05-03 12:30:00,70.48,70.48,70.4,70.45,15702.0,66.623,66.623,66.5474,66.5947,15702.0
2021-05-03 12:35:00,70.44,70.44,70.35,70.38,14284.0,66.5852,66.5852,66.5001,66.5285,14284.0
2021-05-03 12:40:00,70.39,70.42,70.35,70.38,16463.0,66.5379,66.5663,66.5001,66.5285,16463.0
2021-05-03 12:45:00,70.38,70.38,70.32,70.34,21911.0,66.5285,66.5285,66.4718,66.4907,21911.0
2021-05-03 12:50:00,70.35,70.35,70.21,70.3,28493.0,66.5001,66.5001,66.3678,66.4529,28493.0
2021-05-03 12:55:00,70.3,70.32,70.24,70.31,26085.0,66.4529,66.4718,66.3962,66.4623,26085.0
2021-05-03 13:00:00,70.3,70.33,70.27,70.31,25733.0,66.4529,66.4812,66.4245,66.4623,25733.0
2021-05-03 13:05:00,70.32,70.35,70.31,70.33,19039.0,66.4718,66.5001,66.4623,66.4812,19039.0
2021-05-03 13:10:00,70.34,70.39,70.34,70.35,15154.0,66.4907,66.5379,66.4907,66.5001,15154.0
2021-05-03 13:15:00,70.35,70.43,70.34,70.4,26741.0,66.5001,66.5758,66.4907,66.5474,26741.0
2021-05-03 13:20:00,70.4,70.41,70.32,70.35,35180.0,66.5474,66.5569,66.4718,66.5001,35180.0
2021-05-03 13:25:00,70.34,70.4,70.32,70.34,18889.0,66.4907,66.5474,66.4718,66.4907,18889.0
2021-05-03 13:30:00,70.33,70.36,70.31,70.31,43022.0,66.4812,66.5096,66.4623,66.4623,43022.0
2021-05-03 13:35:00,70.31,70.37,70.28,70.32,37461.0,66.4623,66.519,66.434,66.4718,37461.0
2021-05-03 13:40:00,70.32,70.34,70.29,70.32,20606.0,66.4718,66.4907,66.4434,66.4718,20606.0
2021-05-03 13:45:00,70.34,70.35,70.29,70.31,10188.0,66.4907,66.5001,66.4434,66.4623,10188.0
2021-05-03 13:50:00,70.32,70.4,70.32,70.4,12510.0,66.4718,66.5474,66.4718,66.5474,12510.0
2021-05-03 13:55:00,70.4,70.45,70.39,70.42,27490.0,66.5474,66.5947,66.5379,66.5663,27490.0
2021-05-03 14:00:00,70.42,70.43,70.37,70.4,19446.0,66.5663,66.5758,66.519,66.5474,19446.0
2021-05-03 14:05:00,70.4,70.44,70.38,70.43,19014.0,66.5474,66.5852,66.5285,66.5758,19014.0
2021-05-03 14:10:00,70.43,70.44,70.4,70.44,15882.0,66.5758,66.5852,66.5474,66.5852,15882.0
2021-05-03 14:15:00,70.42,70.51,70.42,70.51,20274.0,66.5663,66.6514,66.5663,66.6514,20274.0
2021-05-03 14:20:00,70.51,70.61,70.51,70.61,44849.0,66.6514,66.7459,66.6514,66.7459,44849.0
2021-05-03 14:25:00,70.61,70.63,70.55,70.62,37908.0,66.7459,66.7648,66.6892,66.7554,37908.0
2021-05-03 14:30:00,70.62,70.74,70.61,70.73,35218.0,66.7554,66.8688,66.7459,66.8593,35218.0
2021-05-03 14:35:00,70.73,70.73,70.63,70.67,61260.0,66.8593,66.8593,66.7648,66.8026,61260.0
2021-05-03 14:40:00,70.68,70.76,70.68,70.76,21677.0,66.8121,66.8877,66.8121,66.8877,21677.0
2021-05-03 14:45:00,70.76,70.81,70.73,70.81,35314.0,66.8877,66.935,66.8593,66.935,35314.0
2021-05-03 14:50:00,70.81,70.85,70.78,70.85,30325.0,66.935,66.9728,66.9066,66.9728,30325.0
2021-05-03 14:55:00,70.85,70.86,70.79,70.84,34140.0,66.9728,66.9822,66.9161,66.9633,34140.0
2021-05-03 15:00:00,70.84,70.84,70.78,70.8,48351.0,66.9633,66.9633,66.9066,66.9255,48351.0
2021-05-03 15:05:00,70.81,70.82,70.78,70.82,31594.0,66.935,66.9444,66.9066,66.9444,31594.0
2021-05-03 15:10:00,70.81,70.85,70.75,70.84,39049.0,66.935,66.9728,66.8782,66.9633,39049.0
2021-05-03 15:15:00,70.84,70.87,70.79,70.84,28189.0,66.9633,66.9917,66.9161,66.9633,28189.0
2021-05-03 15:20:00,70.83,70.84,70.79,70.82,34496.0,66.9539,66.9633,66.9161,66.9444,34496.0
2021-05-03 15:25:00,70.83,70.9,70.8,70.86,39306.0,66.9539,67.02,66.9255,66.9822,39306.0
2021-05-03 15:30:00,70.86,70.9,70.86,70.9,33782.0,66.9822,67.02,66.9822,67.02,33782.0
2021-05-03 15:35:00,70.9,71.05,70.9,70.97,83610.0,67.02,67.1618,67.02,67.0862,83610.0
2021-05-03 15:40:00,70.98,71.02,70.93,70.98,70142.0,67.0957,67.1335,67.0484,67.0957,70142.0
2021-05-03 15:45:00,70.98,71.0,70.89,70.9,72762.0,67.0957,67.1146,67.0106,67.02,72762.0
2021-05-03 15:50:00,70.9,70.91,70.79,70.81,150494.0,67.02,67.0295,66.9161,66.935,150494.0
2021-05-03 15:55:00,70.81,70.98,70.81,70.94,268240.0,66.935,67.0957,66.935,67.0578,268240.0
2021-05-04 09:30:00,70.39,71.14,70.28,71.07,117590.0,66.5379,67.2469,66.434,67.1807,117590.0
2021-05-04 09:35:00,71.09,71.17,70.65,70.91,60248.0,67.1996,67.2753,66.7837,67.0295,60248.0
2021-05-04 09:40:00,70.91,70.95,70.48,70.52,36848.0,67.0295,67.0673,66.623,66.6608,36848.0
2021-05-04 09:45:00,70.53,70.53,70.08,70.18,58364.0,66.6703,66.6703,66.2449,66.3394,58364.0
2021-05-04 09:50:00,70.17,70.17,69.87,69.97,68868.0,66.33,66.33,66.0464,66.1409,68868.0
2021-05-04 09:55:00,69.97,70.02,69.55,69.59,115578.0,66.1409,66.1882,65.7439,65.7817,115578.0
2021-05-04 10:00:00,69.59,69.59,69.27,69.34,92376.0,65.7817,65.7817,65.4792,65.5454,92376.0
2021-05-04 10:05:00,69.31,69.47,69.26,69.39,74911.0,65.517,65.6683,65.4698,65.5927,74911.0
2021-05-04 10:10:00,69.39,69.49,69.26,69.46,78958.0,65.5927,65.6872,65.4698,65.6588,78958.0
2021-05-04 10:15:00,69.44,69.68,69.23,69.68,73391.0,65.6399,65.8668,65.4414,65.8668,73391.0
2021-05-04 10:20:00,69.71,69.92,69.69,69.89,54597.0,65.8952,66.0937,65.8763,66.0653,54597.0
2021-05-04 10:25:00,69.87,69.95,69.78,69.83,43775.0,66.0464,66.122,65.9613,66.0086,43775.0
2021-05-04 10:30:00,69.83,69.84,69.66,69.76,62649.0,66.0086,66.018,65.8479,65.9424,62649.0
2021-05-04 10:35:00,69.76,70.09,69.76,70.08,40052.0,65.9424,66.2544,65.9424,66.2449,40052.0
2021-05-04 10:40:00,70.09,70.13,69.98,70.07,35112.0,66.2544,66.2922,66.1504,66.2355,35112.0
2021-05-04 10:45:00,70.08,70.15,70.01,70.04,22615.0,66.2449,66.3111,66.1787,66.2071,22615.0
2021-05-04 10:50:00,70.03,70.03,69.85,69.89,24505.0,66.1976,66.1976,66.0275,66.0653,24505.0
2021-05-04 10:55:00,69.89,69.98,69.79,69.79,25134.0,66.0653,66.1504,65.9708,65.9708,25134.0
2021-05-04 11:00:00,69.78,69.87,69.73,69.87,29351.0,65.9613,66.0464,65.9141,66.0464,29351.0
2021-05-04 11:05:00,69.87,69.92,69.78,69.91,38406.0,66.0464,66.0937,65.9613,66.0842,38406.0
2021-05-04 11:10:00,69.92,69.93,69.73,69.78,47808.0,66.0937,66.1031,65.9141,65.9613,47808.0
2021-05-04 11:15:00,69.78,69.96,69.75,69.96,33242.0,65.9613,66.1315,65.933,66.1315,33242.0
2021-05-04 11:20:00,69.95,70.14,69.94,70.13,83767.0,66.122,66.3016,66.1126,66.2922,83767.0
2021-05-04 11:25:00,70.09,70.28,70.08,70.27,55394.0,66.2544,66.434,66.2449,66.4245,55394.0
2021-05-04 11:30:00,70.29,70.38,70.26,70.38,68933.0,66.4434,66.5285,66.4151,66.5285,68933.0
2021-05-04 11:35:00,70.37,70.55,70.33,70.48,74689.0,66.519,66.6892,66.4812,66.623,74689.0
2021-05-04 11:40:00,70.47,70.55,70.44,70.53,62269.0,66.6136,66.6892,66.5852,66.6703,62269.0
2021-05-04 11:45:00,70.53,70.65,70.5,70.63,85573.0,66.6703,66.7837,66.6419,66.7648,85573.0
2021-05-04 11:50:00,70.63,70.63,70.43,70.5,65534.0,66.7648,66.7648,66.5758,66.6419,65534.0
2021-05-04 11:55:00,70.5,70.62,70.48,70.62,46181.0,66.6419,66.7554,66.623,66.7554,46181.0
2021-05-04 12:00:00,70.63,70.79,70.58,70.78,45834.0,66.7648,66.9161,66.7175,66.9066,45834.0
2021-05-04 12:05:00,70.78,70.91,70.72,70.9,57012.0,66.9066,67.0295,66.8499,67.02,57012.0
2021-05-04 12:10:00,70.91,71.13,70.91,71.11,63113.0,67.0295,67.2375,67.0295,67.2185,63113.0
2021-05-04 12:15:00,71.12,71.18,71.04,71.18,43479.0,67.228,67.2847,67.1524,67.2847,43479.0
2021-05-04 12:20:00,71.18,71.22,71.09,71.12,60126.0,67.2847,67.3225,67.1996,67.228,60126.0
2021-05-04 12:25:00,71.12,71.2,71.12,71.2,35729.0,67.228,67.3036,67.228,67.3036,35729.0
2021-05-04 12:30:00,71.2,71.23,71.09,71.1,40870.0,67.3036,67.332,67.1996,67.2091,40870.0
2021-05-04 12:35:00,71.1,71.24,71.1,71.14,41553.0,67.2091,67.3414,67.2091,67.2469,41553.0
2021-05-04 12:40:00,71.16,71.21,71.1,71.21,44467.0,67.2658,67.3131,67.2091,67.3131,44467.0
2021-05-04 12:45:00,71.2,71.26,71.13,71.25,54879.0,67.3036,67.3603,67.2375,67.3509,54879.0
2021-05-04 12:50:00,71.25,71.35,71.24,71.33,57602.0,67.3509,67.4454,67.3414,67.4265,57602.0
2021-05-04 12:55:00,71.33,71.4,71.3,71.38,67878.0,67.4265,67.4927,67.3981,67.4738,67878.0
2021-05-04 13:00:00,71.38,71.43,71.29,71.39,66837.0,67.4738,67.521,67.3887,67.4832,66837.0
2021-05-04 13:05:00,71.39,71.4,71.27,71.33,46107.0,67.4832,67.4927,67.3698,67.4265,46107.0
2021-05-04 13:10:00,71.33,71.45,71.33,71.42,69197.0,67.4265,67.5399,67.4265,67.5116,69197.0
2021-05-04 13:15:00,71.42,71.47,71.36,71.43,48742.0,67.5116,67.5588,67.4549,67.521,48742.0
2021-05-04 13:20:00,71.42,71.53,71.42,71.47,54983.0,67.5116,67.6156,67.5116,67.5588,54983.0
2021-05-04 13:25:00,71.47,71.53,71.46,71.5,45785.0,67.5588,67.6156,67.5494,67.5872,45785.0
2021-05-04 13:30:00,71.51,71.51,71.44,71.48,34481.0,67.5967,67.5967,67.5305,67.5683,34481.0
2021-05-04 13:35:00,71.48,71.52,71.42,71.47,32166.0,67.5683,67.6061,67.5116,67.5588,32166.0
2021-05-04 13:40:00,71.47,71.48,71.38,71.41,42524.0,67.5588,67.5683,67.4738,67.5021,42524.0
2021-05-04 13:45:00,71.4,71.42,71.32,71.38,60988.0,67.4927,67.5116,67.4171,67.4738,60988.0
2021-05-04 13:50:00,71.38,71.38,71.3,71.32,28169.0,67.4738,67.4738,67.3981,67.4171,28169.0
2021-05-04 13:55:00,71.31,71.47,71.31,71.43,66153.0,67.4076,67.5588,67.4076,67.521,66153.0
2021-05-04 14:00:00,71.43,71.43,71.31,71.41,44186.0,67.521,67.521,67.4076,67.5021,44186.0
2021-05-04 14:05:00,71.41,71.48,71.38,71.48,43291.0,67.5021,67.5683,67.4738,67.5683,43291.0
2021-05-04 14:10:00,71.48,71.63,71.47,71.62,44182.0,67.5683,67.7101,67.5588,67.7006,44182.0
2021-05-04 14:15:00,71.62,71.62,71.42,71.43,51045.0,67.7006,67.7006,67.5116,67.521,51045.0
2021-05-04 14:20:00,71.42,71.44,71.32,71.42,49468.0,67.5116,67.5305,67.4171,67.5116,49468.0
2021-05-04 14:25:00,71.42,71.5,71.42,71.5,39989.0,67.5116,67.5872,67.5116,67.5872,39989.0
2021-05-04 14:30:00,71.49,71.56,71.39,71.4,316494.0,67.5777,67.6439,67.4832,67.4927,316494.0
2021-05-04 14:35:00,71.41,71.46,70.9,70.93,379296.0,67.5021,67.5494,67.02,67.0484,379296.0
2021-05-04 14:40:00,70.94,70.95,70.44,70.44,183216.0,67.0578,67.0673,66.5852,66.5852,183216.0
2021-05-04 14:45:00,70.44,70.6,68.67,69.3,546091.0,66.5852,66.7365,64.9121,65.5076,546091.0
2021-05-04 14:50:00,69.35,69.83,68.8,69.77,484884.0,65.5549,66.0086,65.035,65.9519,484884.0
2021-05-04 14:55:00,69.78,70.09,69.78,70.05,136082.0,65.9613,66.2544,65.9613,66.2166,136082.0
2021-05-04 15:00:00,70.04,70.24,69.9,69.96,263657.0,66.2071,66.3962,66.0748,66.1315,263657.0
2021-05-04 15:05:00,69.96,70.01,69.63,69.66,193707.0,66.1315,66.1787,65.8195,65.8479,193707.0
2021-05-04 15:10:00,69.65,69.81,69.6,69.61,121563.0,65.8384,65.9897,65.7912,65.8006,121563.0
2021-05-04 15:15:00,69.61,69.68,69.52,69.67,171127.0,65.8006,65.8668,65.7156,65.8573,171127.0
2021-05-04 15:20:00,69.69,69.74,69.39,69.42,155738.0,65.8763,65.9235,65.5927,65.621,155738.0
2021-05-04 15:25:00,69.42,69.55,69.34,69.5,181510.0,65.621,65.7439,65.5454,65.6967,181510.0
2021-05-04 15:30:00,69.51,69.56,69.38,69.55,257779.0,65.7061,65.7534,65.5832,65.7439,257779.0
2021-05-04 15:35:00,69.55,69.7,69.54,69.56,164003.0,65.7439,65.8857,65.7345,65.7534,164003.0
2021-05-04 15:40:00,69.56,69.8,69.54,69.74,119173.0,65.7534,65.9802,65.7345,65.9235,119173.0
2021-05-04 15:45:00,69.74,69.88,69.7,69.83,168589.0,65.9235,66.0559,65.8857,66.0086,168589.0
2021-05-04 15:50:00,69.84,70.12,69.84,70.06,204352.0,66.018,66.2827,66.018,66.226,204352.0
2021-05-04 15:55:00,70.06,70.33,70.01,70.06,856512.0,66.226,66.4812,66.1787,66.226,856512.0
2021-05-05 09:30:00,70.8,70.8,69.81,69.83,225889.0,66.9255,66.9255,65.9897,66.0086,225889.0
2021-05-05 09:35:00,69.81,69.96,69.57,69.78,94131.0,65.9897,66.1315,65.7628,65.9613,94131.0
2021-05-05 09:40:00,69.78,70.08,69.7,69.96,74155.0,65.9613,66.2449,65.8857,66.1315,74155.0
2021-05-05 09:45:00,69.97,70.38,69.95,70.26,113260.0,66.1409,66.5285,66.122,66.4151,113260.0
2021-05-05 09:50:00,70.27,70.58,70.26,70.51,74041.0,66.4245,66.7175,66.4151,66.6514,74041.0
2021-05-05 09:55:00,70.52,70.52,70.3,70.37,76645.0,66.6608,66.6608,66.4529,66.519,76645.0
2021-05-05 10:00:00,70.37,70.47,70.04,70.11,77328.0,66.519,66.6136,66.2071,66.2733,77328.0
2021-05-05 10:05:00,70.1,70.21,69.98,70.2,115732.0,66.2638,66.3678,66.1504,66.3583,115732.0
2021-05-05 10:10:00,70.2,70.3,70.13,70.2,76309.0,66.3583,66.4529,66.2922,66.3583,76309.0
2021-05-05 10:15:00,70.21,70.39,70.12,70.32,205768.0,66.3678,66.5379,66.2827,66.4718,205768.0
2021-05-05 10:20:00,70.33,70.35,70.18,70.26,87097.0,66.4812,66.5001,66.3394,66.4151,87097.0
2021-05-05 10:25:00,70.26,70.33,70.18,70.31,54666.0,66.4151,66.4812,66.3394,66.4623,54666.0
2021-05-05 10:30:00,70.31,70.33,70.08,70.14,45009.0,66.4623,66.4812,66.2449,66.3016,45009.0
2021-05-05 10:35:00,70.14,70.42,70.12,70.41,40277.0,66.3016,66.5663,66.2827,66.5569,40277.0
2021-05-05 10:40:00,70.41,70.58,70.37,70.51,58079.0,66.5569,66.7175,66.519,66.6514,58079.0
2021-05-05 10:45:00,70.51,70.57,70.5,70.54,33564.0,66.6514,66.7081,66.6419,66.6797,33564.0
2021-05-05 10:50:00,70.55,70.66,70.52,70.66,53012.0,66.6892,66.7932,66.6608,66.7932,53012.0
2021-05-05 10:55:00,70.67,70.72,70.65,70.68,44650.0,66.8026,66.8499,66.7837,66.8121,44650.0
2021-05-05 11:00:00,70.69,70.84,70.68,70.84,58279.0,66.8215,66.9633,66.8121,66.9633,58279.0
2021-05-05 11:05:00,70.84,70.94,70.81,70.89,81870.0,66.9633,67.0578,66.935,67.0106,81870.0
2021-05-05 11:10:00,70.89,70.98,70.82,70.83,48563.0,67.0106,67.0957,66.9444,66.9539,48563.0
2021-05-05 11:15:00,70.84,70.89,70.81,70.89,27238.0,66.9633,67.0106,66.935,67.0106,27238.0
2021-05-05 11:20:00,70.89,70.91,70.81,70.89,20532.0,67.0106,67.0295,66.935,67.0106,20532.0
2021-05-05 11:25:00,70.89,70.89,70.84,70.84,26808.0,67.0106,67.0106,66.9633,66.9633,26808.0
2021-05-05 11:30:00,70.97,70.97,70.85,70.86,25780.0,67.0862,67.0862,66.9728,66.9822,25780.0
2021-05-05 11:35:00,70.86,70.94,70.84,70.85,47196.0,66.9822,67.0578,66.9633,66.9728,47196.0
2021-05-05 11:40:00,70.86,71.17,70.86,71.17,137833.0,66.9822,67.2753,66.9822,67.2753,137833.0
2021-05-05 11:45:00,71.17,71.21,71.08,71.09,63164.0,67.2753,67.3131,67.1902,67.1996,63164.0
2021-05-05 11:50:00,71.09,71.25,71.08,71.25,54614.0,67.1996,67.3509,67.1902,67.3509,54614.0
2021-05-05 11:55:00,71.25,71.34,71.24,71.32,38826.0,67.3509,67.436,67.3414,67.4171,38826.0
2021-05-05 12:00:00,71.32,71.37,71.23,71.26,28209.0,67.4171,67.4643,67.332,67.3603,28209.0
2021-05-05 12:05:00,71.26,71.3,71.22,71.27,50758.0,67.3603,67.3981,67.3225,67.3698,50758.0
2021-05-05 12:10:00,71.27,71.28,71.13,71.13,88194.0,67.3698,67.3792,67.2375,67.2375,88194.0
2021-05-05 12:15:00,71.13,71.18,71.08,71.08,35038.0,67.2375,67.2847,67.1902,67.1902,35038.0
2021-05-05 12:20:00,71.06,71.08,71.01,71.02,45019.0,67.1713,67.1902,67.124,67.1335,45019.0
2021-05-05 12:25:00,71.03,71.04,70.96,70.97,98266.0,67.1429,67.1524,67.0768,67.0862,98266.0
2021-05-05 12:30:00,70.97,70.98,70.88,70.9,65398.0,67.0862,67.0957,67.0011,67.02,65398.0
2021-05-05 12:35:00,70.89,70.9,70.87,70.88,50362.0,67.0106,67.02,66.9917,67.0011,50362.0
2021-05-05 12:40:00,70.88,70.97,70.88,70.9,66187.0,67.0011,67.0862,67.0011,67.02,66187.0
2021-05-05 12:45:00,70.89,70.93,70.86,70.91,36955.0,67.0106,67.0484,66.9822,67.0295,36955.0
2021-05-05 12:50:00,70.92,70.92,70.83,70.91,22086.0,67.0389,67.0389,66.9539,67.0295,22086.0
2021-05-05 12:55:00,70.91,70.94,70.86,70.9,35604.0,67.0295,67.0578,66.9822,67.02,35604.0
2021-05-05 13:00:00,70.9,70.9,70.8,70.82,62075.0,67.02,67.02,66.9255,66.9444,62075.0
2021-05-05 13:05:00,70.83,70.93,70.82,70.92,64671.0,66.9539,67.0484,66.9444,67.0389,64671.0
2021-05-05 13:10:00,70.92,71.03,70.91,71.03,27089.0,67.0389,67.1429,67.0295,67.1429,27089.0
2021-05-05 13:15:00,71.02,71.06,70.96,71.04,43067.0,67.1335,67.1713,67.0768,67.1524,43067.0
2021-05-05 13:20:00,71.05,71.21,71.04,71.19,38943.0,67.1618,67.3131,67.1524,67.2942,38943.0
2021-05-05 13:25:00,71.19,71.25,71.16,71.17,27935.0,67.2942,67.3509,67.2658,67.2753,27935.0
2021-05-05 13:30:00,71.16,71.17,71.09,71.13,28817.0,67.2658,67.2753,67.1996,67.2375,28817.0
2021-05-05 13:35:00,71.12,71.24,71.11,71.23,25988.0,67.228,67.3414,67.2185,67.332,25988.0
2021-05-05 13:40:00,71.23,71.26,71.19,71.22,34492.0,67.332,67.3603,67.2942,67.3225,34492.0
2021-05-05 13:45:00,71.22,71.36,71.21,71.29,28000.0,67.3225,67.4549,67.3131,67.3887,28000.0
2021-05-05 13:50:00,71.31,71.48,71.29,71.48,36233.0,67.4076,67.5683,67.3887,67.5683,36233.0
2021-05-05 13:55:00,71.47,71.5,71.33,71.35,141677.0,67.5588,67.5872,67.4265,67.4454,141677.0
2021-05-05 14:00:00,71.38,71.41,71.32,71.34,26917.0,67.4738,67.5021,67.4171,67.436,26917.0
2021-05-05 14:05:00,71.33,71.38,71.3,71.34,32281.0,67.4265,67.4738,67.3981,67.436,32281.0
2021-05-05 14:10:00,71.33,71.44,71.29,71.44,55472.0,67.4265,67.5305,67.3887,67.5305,55472.0
2021-05-05 14:15:00,71.46,71.47,71.32,71.47,40852.0,67.5494,67.5588,67.4171,67.5588,40852.0
2021-05-05 14:20:00,71.46,71.5,71.38,71.41,40022.0,67.5494,67.5872,67.4738,67.5021,40022.0
2021-05-05 14:25:00,71.41,71.48,71.39,71.43,24473.0,67.5021,67.5683,67.4832,67.521,24473.0
2021-05-05 14:30:00,71.43,71.48,71.41,71.48,36011.0,67.521,67.5683,67.5021,67.5683,36011.0
2021-05-05 14:35:00,71.47,71.58,71.46,71.52,47415.0,67.5588,67.6628,67.5494,67.6061,47415.0
2021-05-05 14:40:00,71.53,71.54,71.45,71.48,31782.0,67.6156,67.625,67.5399,67.5683,31782.0
2021-05-05 14:45:00,71.48,71.62,71.47,71.59,40512.0,67.5683,67.7006,67.5588,67.6723,40512.0
2021-05-05 14:50:00,71.59,71.62,71.54,71.59,32406.0,67.6723,67.7006,67.625,67.6723,32406.0
2021-05-05 14:55:00,71.6,71.66,71.57,71.61,61031.0,67.6817,67.7384,67.6534,67.6912,61031.0
2021-05-05 15:00:00,71.6,71.64,71.46,71.54,41104.0,67.6817,67.7195,67.5494,67.625,41104.0
2021-05-05 15:05:00,71.53,71.62,71.37,71.39,53275.0,67.6156,67.7006,67.4643,67.4832,53275.0
2021-05-05 15:10:00,71.39,71.41,71.33,71.35,74808.0,67.4832,67.5021,67.4265,67.4454,74808.0
2021-05-05 15:15:00,71.34,71.38,71.26,71.33,142352.0,67.436,67.4738,67.3603,67.4265,142352.0
2021-05-05 15:20:00,71.33,71.43,71.24,71.31,88757.0,67.4265,67.521,67.3414,67.4076,88757.0
2021-05-05 15:25:00,71.3,71.32,71.19,71.26,95271.0,67.3981,67.4171,67.2942,67.3603,95271.0
2021-05-05 15:30:00,71.26,71.29,71.2,71.28,71979.0,67.3603,67.3887,67.3036,67.3792,71979.0
2021-05-05 15:35:00,71.28,71.35,71.26,71.28,98359.0,67.3792,67.4454,67.3603,67.3792,98359.0
2021-05-05 15:40:00,71.28,71.29,71.13,71.2,196338.0,67.3792,67.3887,67.2375,67.3036,196338.0
2021-05-05 15:45:00,71.2,71.21,71.07,71.09,181318.0,67.3036,67.3131,67.1807,67.1996,181318.0
2021-05-05 15:50:00,71.09,71.13,71.0,71.13,206382.0,67.1996,67.2375,67.1146,67.2375,206382.0
2021-05-05 15:55:00,71.13,71.17,70.93,70.99,452819.0,67.2375,67.2753,67.0484,67.1051,452819.0
2021-05-06 09:30:00,71.28,71.34,71.02,71.17,65086.0,67.3792,67.436,67.1335,67.2753,65086.0
2021-05-06 09:35:00,71.18,71.39,71.1,71.13,63315.0,67.2847,67.4832,67.2091,67.2375,63315.0
2021-05-06 09:40:00,71.1,71.22,70.74,70.79,31235.0,67.2091,67.3225,66.8688,66.9161,31235.0
2021-05-06 09:45:00,70.8,70.91,70.7,70.73,32112.0,66.9255,67.0295,66.831,66.8593,32112.0
2021-05-06 09:50:00,70.71,70.92,70.66,70.79,31374.0,66.8404,67.0389,66.7932,66.9161,31374.0
2021-05-06 09:55:00,70.78,70.79,70.49,70.5,65389.0,66.9066,66.9161,66.6325,66.6419,65389.0
2021-05-06 10:00:00,70.46,70.49,70.25,70.37,59933.0,66.6041,66.6325,66.4056,66.519,59933.0
2021-05-06 10:05:00,70.38,70.38,70.19,70.26,25239.0,66.5285,66.5285,66.3489,66.4151,25239.0
2021-05-06 10:10:00,70.27,70.34,70.15,70.2,51541.0,66.4245,66.4907,66.3111,66.3583,51541.0
2021-05-06 10:15:00,70.19,70.22,70.09,70.21,34769.0,66.3489,66.3772,66.2544,66.3678,34769.0
2021-05-06 10:20:00,70.21,70.25,70.08,70.14,44958.0,66.3678,66.4056,66.2449,66.3016,44958.0
2021-05-06 10:25:00,70.13,70.21,70.08,70.17,60187.0,66.2922,66.3678,66.2449,66.33,60187.0
2021-05-06 10:30:00,70.15,70.25,70.13,70.21,44003.0,66.3111,66.4056,66.2922,66.3678,44003.0
2021-05-06 10:35:00,70.22,70.26,70.2,70.2,28987.0,66.3772,66.4151,66.3583,66.3583,28987.0
2021-05-06 10:40:00,70.22,70.27,70.16,70.27,66021.0,66.3772,66.4245,66.3205,66.4245,66021.0
2021-05-06 10:45:00,70.26,70.36,70.19,70.2,51890.0,66.4151,66.5096,66.3489,66.3583,51890.0
2021-05-06 10:50:00,70.2,70.4,70.19,70.35,33693.0,66.3583,66.5474,66.3489,66.5001,33693.0
2021-05-06 10:55:00,70.37,70.45,70.33,70.45,31660.0,66.519,66.5947,66.4812,66.5947,31660.0
2021-05-06 11:00:00,70.46,70.46,70.35,70.39,17836.0,66.6041,66.6041,66.5001,66.5379,17836.0
2021-05-06 11:05:00,70.39,70.41,70.15,70.2,27060.0,66.5379,66.5569,66.3111,66.3583,27060.0
2021-05-06 11:10:00,70.19,70.34,70.18,70.28,24671.0,66.3489,66.4907,66.3394,66.434,24671.0
2021-05-06 11:15:00,70.27,70.42,70.23,70.42,20367.0,66.4245,66.5663,66.3867,66.5663,20367.0
2021-05-06 11:20:00,70.42,70.6,70.41,70.6,28138.0,66.5663,66.7365,66.5569,66.7365,28138.0
2021-05-06 11:25:00,70.59,70.68,70.58,70.67,27232.0,66.727,66.8121,66.7175,66.8026,27232.0
2021-05-06 11:30:00,70.67,70.71,70.6,70.7,27967.0,66.8026,66.8404,66.7365,66.831,27967.0
2021-05-06 11:35:00,70.7,70.76,70.68,70.73,31156.0,66.831,66.8877,66.8121,66.8593,31156.0
2021-05-06 11:40:00,70.73,70.88,70.72,70.85,18316.0,66.8593,67.0011,66.8499,66.9728,18316.0
2021-05-06 11:45:00,70.84,70.88,70.78,70.86,15808.0,66.9633,67.0011,66.9066,66.9822,15808.0
2021-05-06 11:50:00,70.87,70.92,70.81,70.83,19452.0,66.9917,67.0389,66.935,66.9539,19452.0
2021-05-06 11:55:00,70.83,70.91,70.83,70.84,18044.0,66.9539,67.0295,66.9539,66.9633,18044.0
2021-05-06 12:00:00,70.85,70.87,70.75,70.79,17846.0,66.9728,66.9917,66.8782,66.9161,17846.0
2021-05-06 12:05:00,70.79,70.82,70.73,70.73,15455.0,66.9161,66.9444,66.8593,66.8593,15455.0
2021-05-06 12:10:00,70.74,70.87,70.72,70.85,20960.0,66.8688,66.9917,66.8499,66.9728,20960.0
2021-05-06 12:15:00,70.87,70.92,70.86,70.89,15549.0,66.9917,67.0389,66.9822,67.0106,15549.0
2021-05-06 12:20:00,70.88,70.91,70.86,70.87,19450.0,67.0011,67.0295,66.9822,66.9917,19450.0
2021-05-06 12:25:00,70.87,70.92,70.86,70.91,20742.0,66.9917,67.0389,66.9822,67.0295,20742.0
2021-05-06 12:30:00,70.9,70.9,70.76,70.77,29008.0,67.02,67.02,66.8877,66.8972,29008.0
2021-05-06 12:35:00,70.77,70.77,70.67,70.69,41744.0,66.8972,66.8972,66.8026,66.8215,41744.0
2021-05-06 12:40:00,70.71,70.74,70.63,70.63,33182.0,66.8404,66.8688,66.7648,66.7648,33182.0
2021-05-06 12:45:00,70.63,70.65,70.6,70.6,16098.0,66.7648,66.7837,66.7365,66.7365,16098.0
2021-05-06 12:50:00,70.61,70.62,70.54,70.58,31013.0,66.7459,66.7554,66.6797,66.7175,31013.0
2021-05-06 12:55:00,70.56,70.59,70.53,70.55,15015.0,66.6986,66.727,66.6703,66.6892,15015.0
2021-05-06 13:00:00,70.55,70.7,70.55,70.68,20846.0,66.6892,66.831,66.6892,66.8121,20846.0
2021-05-06 13:05:00,70.69,70.79,70.67,70.79,21024.0,66.8215,66.9161,66.8026,66.9161,21024.0
2021-05-06 13:10:00,70.77,70.82,70.75,70.75,30497.0,66.8972,66.9444,66.8782,66.8782,30497.0
2021-05-06 13:15:00,70.76,70.79,70.66,70.71,31841.0,66.8877,66.9161,66.7932,66.8404,31841.0
2021-05-06 13:20:00,70.71,70.79,70.69,70.7,20476.0,66.8404,66.9161,66.8215,66.831,20476.0
2021-05-06 13:25:00,70.69,70.75,70.68,70.71,10273.0,66.8215,66.8782,66.8121,66.8404,10273.0
2021-05-06 13:30:00,70.71,70.73,70.65,70.66,28101.0,66.8404,66.8593,66.7837,66.7932,28101.0
2021-05-06 13:35:00,70.66,70.7,70.63,70.66,20096.0,66.7932,66.831,66.7648,66.7932,20096.0
2021-05-06 13:40:00,70.66,70.73,70.65,70.71,23605.0,66.7932,66.8593,66.7837,66.8404,23605.0
2021-05-06 13:45:00,70.71,70.79,70.71,70.78,21490.0,66.8404,66.9161,66.8404,66.9066,21490.0
2021-05-06 13:50:00,70.77,70.78,70.66,70.67,24613.0,66.8972,66.9066,66.7932,66.8026,24613.0
2021-05-06 13:55:00,70.67,70.7,70.6,70.61,19107.0,66.8026,66.831,66.7365,66.7459,19107.0
2021-05-06 14:00:00,70.62,70.63,70.58,70.63,21423.0,66.7554,66.7648,66.7175,66.7648,21423.0
2021-05-06 14:05:00,70.63,70.7,70.63,70.66,21589.0,66.7648,66.831,66.7648,66.7932,21589.0
2021-05-06 14:10:00,70.66,70.74,70.46,70.71,40576.0,66.7932,66.8688,66.6041,66.8404,40576.0
2021-05-06 14:15:00,70.7,70.72,70.64,70.69,22008.0,66.831,66.8499,66.7743,66.8215,22008.0
2021-05-06 14:20:00,70.68,70.71,70.61,70.71,25120.0,66.8121,66.8404,66.7459,66.8404,25120.0
2021-05-06 14:25:00,70.71,70.74,70.6,70.64,33142.0,66.8404,66.8688,66.7365,66.7743,33142.0
2021-05-06 14:30:00,70.64,70.64,70.52,70.56,22242.0,66.7743,66.7743,66.6608,66.6986,22242.0
2021-05-06 14:35:00,70.56,70.56,70.49,70.52,25176.0,66.6986,66.6986,66.6325,66.6608,25176.0
2021-05-06 14:40:00,70.53,70.57,70.49,70.5,24312.0,66.6703,66.7081,66.6325,66.6419,24312.0
2021-05-06 14:45:00,70.5,70.63,70.5,70.63,26401.0,66.6419,66.7648,66.6419,66.7648,26401.0
2021-05-06 14:50:00,70.64,70.7,70.62,70.67,19903.0,66.7743,66.831,66.7554,66.8026,19903.0
2021-05-06 14:55:00,70.68,70.78,70.68,70.75,24149.0,66.8121,66.9066,66.8121,66.8782,24149.0
2021-05-06 15:00:00,70.76,70.84,70.75,70.84,33322.0,66.8877,66.9633,66.8782,66.9633,33322.0
2021-05-06 15:05:00,70.83,70.95,70.82,70.91,25488.0,66.9539,67.0673,66.9444,67.0295,25488.0
2021-05-06 15:10:00,70.92,70.98,70.87,70.93,31934.0,67.0389,67.0957,66.9917,67.0484,31934.0
2021-05-06 15:15:00,70.93,70.99,70.9,70.98,23978.0,67.0484,67.1051,67.02,67.0957,23978.0
2021-05-06 15:20:00,70.98,71.09,70.98,71.07,49924.0,67.0957,67.1996,67.0957,67.1807,49924.0
2021-05-06 15:25:00,71.06,71.1,71.03,71.08,53150.0,67.1713,67.2091,67.1429,67.1902,53150.0
2021-05-06 15:30:00,71.08,71.12,71.03,71.1,72178.0,67.1902,67.228,67.1429,67.2091,72178.0
2021-05-06 15:35:00,71.1,71.13,71.06,71.1,60431.0,67.2091,67.2375,67.1713,67.2091,60431.0
2021-05-06 15:40:00,71.1,71.23,71.09,71.19,66076.0,67.2091,67.332,67.1996,67.2942,66076.0
2021-05-06 15:45:00,71.18,71.35,71.18,71.34,64213.0,67.2847,67.4454,67.2847,67.436,64213.0
2021-05-06 15:50:00,71.34,71.45,71.28,71.37,160728.0,67.436,67.5399,67.3792,67.4643,160728.0
2021-05-06 15:55:00,71.37,71.65,71.37,71.54,453257.0,67.4643,67.729,67.4643,67.625,453257.0
2021-05-07 09:30:00,70.37,70.78,70.0,70.29,137360.0,66.519,66.9066,66.1693,66.4434,137360.0
2021-05-07 09:35:00,70.28,70.82,70.26,70.82,100552.0,66.434,66.9444,66.4151,66.9444,100552.0
2021-05-07 09:40:00,70.84,71.35,70.75,71.33,156900.0,66.9633,67.4454,66.8782,67.4265,156900.0
2021-05-07 09:45:00,71.32,71.32,71.03,71.04,62449.0,67.4171,67.4171,67.1429,67.1524,62449.0
2021-05-07 09:50:00,71.07,71.12,70.89,70.93,51860.0,67.1807,67.228,67.0106,67.0484,51860.0
2021-05-07 09:55:00,70.93,71.01,70.82,70.93,91288.0,67.0484,67.124,66.9444,67.0484,91288.0
2021-05-07 10:00:00,70.93,71.17,70.93,71.08,65918.0,67.0484,67.2753,67.0484,67.1902,65918.0
2021-05-07 10:05:00,71.06,71.06,70.89,71.0,49177.0,67.1713,67.1713,67.0106,67.1146,49177.0
2021-05-07 10:10:00,71.0,71.04,70.89,70.92,47050.0,67.1146,67.1524,67.0106,67.0389,47050.0
2021-05-07 10:15:00,70.93,71.01,70.77,70.79,52695.0,67.0484,67.124,66.8972,66.9161,52695.0
2021-05-07 10:20:00,70.8,70.81,70.56,70.58,139321.0,66.9255,66.935,66.6986,66.7175,139321.0
2021-05-07 10:25:00,70.56,70.67,70.46,70.48,125521.0,66.6986,66.8026,66.6041,66.623,125521.0
2021-05-07 10:30:00,70.47,70.55,70.37,70.51,140536.0,66.6136,66.6892,66.519,66.6514,140536.0
2021-05-07 10:35:00,70.5,70.66,70.44,70.6,39389.0,66.6419,66.7932,66.5852,66.7365,39389.0
2021-05-07 10:40:00,70.62,70.71,70.61,70.65,47354.0,66.7554,66.8404,66.7459,66.7837,47354.0
2021-05-07 10:45:00,70.68,70.77,70.58,70.76,52559.0,66.8121,66.8972,66.7175,66.8877,52559.0
2021-05-07 10:50:00,70.77,70.77,70.64,70.65,35659.0,66.8972,66.8972,66.7743,66.7837,35659.0
2021-05-07 10:55:00,70.65,70.66,70.48,70.5,32700.0,66.7837,66.7932,66.623,66.6419,32700.0
2021-05-07 11:00:00,70.5,70.78,70.49,70.64,33497.0,66.6419,66.9066,66.6325,66.7743,33497.0
2021-05-07 11:05:00,70.64,70.75,70.56,70.62,26300.0,66.7743,66.8782,66.6986,66.7554,26300.0
2021-05-07 11:10:00,70.63,70.63,70.46,70.53,58148.0,66.7648,66.7648,66.6041,66.6703,58148.0
2021-05-07 11:15:00,70.54,70.54,70.41,70.49,41894.0,66.6797,66.6797,66.5569,66.6325,41894.0
2021-05-07 11:20:00,70.48,70.49,70.39,70.49,26758.0,66.623,66.6325,66.5379,66.6325,26758.0
2021-05-07 11:25:00,70.48,70.51,70.4,70.47,33073.0,66.623,66.6514,66.5474,66.6136,33073.0
2021-05-07 11:30:00,70.47,70.51,70.44,70.5,41677.0,66.6136,66.6514,66.5852,66.6419,41677.0
2021-05-07 11:35:00,70.49,70.57,70.45,70.52,25501.0,66.6325,66.7081,66.5947,66.6608,25501.0
2021-05-07 11:40:00,70.51,70.58,70.49,70.52,44974.0,66.6514,66.7175,66.6325,66.6608,44974.0
2021-05-07 11:45:00,70.52,70.55,70.44,70.54,40776.0,66.6608,66.6892,66.5852,66.6797,40776.0
2021-05-07 11:50:00,70.58,70.72,70.57,70.71,29952.0,66.7175,66.8499,66.7081,66.8404,29952.0
2021-05-07 11:55:00,70.7,70.76,70.67,70.73,30272.0,66.831,66.8877,66.8026,66.8593,30272.0
2021-05-07 12:00:00,70.74,70.79,70.66,70.69,16793.0,66.8688,66.9161,66.7932,66.8215,16793.0
2021-05-07 12:05:00,70.7,70.88,70.65,70.88,94817.0,66.831,67.0011,66.7837,67.0011,94817.0
2021-05-07 12:10:00,70.87,70.87,70.75,70.76,29323.0,66.9917,66.9917,66.8782,66.8877,29323.0
2021-05-07 12:15:00,70.78,70.81,70.7,70.81,22142.0,66.9066,66.935,66.831,66.935,22142.0
2021-05-07 12:20:00,70.82,70.86,70.78,70.85,25727.0,66.9444,66.9822,66.9066,66.9728,25727.0
2021-05-07 12:25:00,70.87,70.89,70.83,70.89,10291.0,66.9917,67.0106,66.9539,67.0106,10291.0
2021-05-07 12:30:00,70.9,70.92,70.86,70.9,16458.0,67.02,67.0389,66.9822,67.02,16458.0
2021-05-07 12:35:00,70.91,70.96,70.87,70.91,16769.0,67.0295,67.0768,66.9917,67.0295,16769.0
2021-05-07 12:40:00,70.9,71.02,70.9,71.01,22925.0,67.02,67.1335,67.02,67.124,22925.0
2021-05-07 12:45:00,71.01,71.02,70.92,70.92,12624.0,67.124,67.1335,67.0389,67.0389,12624.0
2021-05-07 12:50:00,70.93,70.97,70.92,70.96,17919.0,67.0484,67.0862,67.0389,67.0768,17919.0
2021-05-07 12:55:00,70.96,71.06,70.95,71.06,16605.0,67.0768,67.1713,67.0673,67.1713,16605.0
2021-05-07 13:00:00,71.05,71.08,71.0,71.06,17904.0,67.1618,67.1902,67.1146,67.1713,17904.0
2021-05-07 13:05:00,71.06,71.08,70.97,70.97,20983.0,67.1713,67.1902,67.0862,67.0862,20983.0
2021-05-07 13:10:00,70.97,71.07,70.97,70.99,49139.0,67.0862,67.1807,67.0862,67.1051,49139.0
2021-05-07 13:15:00,71.0,71.04,70.96,70.98,16268.0,67.1146,67.1524,67.0768,67.0957,16268.0
2021-05-07 13:20:00,70.98,71.12,70.96,71.11,14916.0,67.0957,67.228,67.0768,67.2185,14916.0
2021-05-07 13:25:00,71.12,71.15,71.07,71.09,17644.0,67.228,67.2564,67.1807,67.1996,17644.0
2021-05-07 13:30:00,71.09,71.16,71.08,71.12,21854.0,67.1996,67.2658,67.1902,67.228,21854.0
2021-05-07 13:35:00,71.12,71.2,71.09,71.16,33356.0,67.228,67.3036,67.1996,67.2658,33356.0
2021-05-07 13:40:00,71.14,71.16,71.11,71.11,19832.0,67.2469,67.2658,67.2185,67.2185,19832.0
2021-05-07 13:45:00,71.12,71.13,71.08,71.08,7842.0,67.228,67.2375,67.1902,67.1902,7842.0
2021-05-07 13:50:00,71.08,71.13,71.07,71.1,12759.0,67.1902,67.2375,67.1807,67.2091,12759.0
2021-05-07 13:55:00,71.1,71.12,71.07,71.12,17866.0,67.2091,67.228,67.1807,67.228,17866.0
2021-05-07 14:00:00,71.12,71.13,70.98,71.08,21537.0,67.228,67.2375,67.0957,67.1902,21537.0
2021-05-07 14:05:00,71.08,71.19,71.07,71.18,18263.0,67.1902,67.2942,67.1807,67.2847,18263.0
2021-05-07 14:10:00,71.19,71.27,71.18,71.21,21061.0,67.2942,67.3698,67.2847,67.3131,21061.0
2021-05-07 14:15:00,71.22,71.25,71.21,71.24,13972.0,67.3225,67.3509,67.3131,67.3414,13972.0
2021-05-07 14:20:00,71.24,71.32,71.22,71.3,15496.0,67.3414,67.4171,67.3225,67.3981,15496.0
2021-05-07 14:25:00,71.31,71.37,71.28,71.36,20093.0,67.4076,67.4643,67.3792,67.4549,20093.0
2021-05-07 14:30:00,71.36,71.43,71.35,71.38,20942.0,67.4549,67.521,67.4454,67.4738,20942.0
2021-05-07 14:35:00,71.37,71.43,71.31,71.38,35930.0,67.4643,67.521,67.4076,67.4738,35930.0
2021-05-07 14:40:00,71.36,71.36,71.22,71.27,44682.0,67.4549,67.4549,67.3225,67.3698,44682.0
2021-05-07 14:45:00,71.26,71.42,71.26,71.41,36519.0,67.3603,67.5116,67.3603,67.5021,36519.0
2021-05-07 14:50:00,71.4,71.49,71.37,71.47,32359.0,67.4927,67.5777,67.4643,67.5588,32359.0
2021-05-07 14:55:00,71.47,71.55,71.4,71.4,76970.0,67.5588,67.6345,67.4927,67.4927,76970.0
2021-05-07 15:00:00,71.4,71.58,71.38,71.56,50666.0,67.4927,67.6628,67.4738,67.6439,50666.0
2021-05-07 15:05:00,71.55,71.63,71.53,71.56,48017.0,67.6345,67.7101,67.6156,67.6439,48017.0
2021-05-07 15:10:00,71.54,71.57,71.51,71.55,33891.0,67.625,67.6534,67.5967,67.6345,33891.0
2021-05-07 15:15:00,71.55,71.64,71.54,71.57,65197.0,67.6345,67.7195,67.625,67.6534,65197.0
2021-05-07 15:20:00,71.58,71.64,71.57,71.57,35828.0,67.6628,67.7195,67.6534,67.6534,35828.0
2021-05-07 15:25:00,71.57,71.62,71.55,71.62,32002.0,67.6534,67.7006,67.6345,67.7006,32002.0
2021-05-07 15:30:00,71.62,71.8,71.62,71.75,113132.0,67.7006,67.8708,67.7006,67.8235,113132.0
2021-05-07 15:35:00,71.74,71.75,71.64,71.67,70250.0,67.8141,67.8235,67.7195,67.7479,70250.0
2021-05-07 15:40:00,71.68,71.68,71.59,71.67,109212.0,67.7574,67.7574,67.6723,67.7479,109212.0
2021-05-07 15:45:00,71.67,71.71,71.63,71.7,93741.0,67.7479,67.7857,67.7101,67.7763,93741.0
2021-05-07 15:50:00,71.69,71.73,71.61,71.65,135502.0,67.7668,67.8046,67.6912,67.729,135502.0
2021-05-07 15:55:00,71.64,71.88,71.63,71.74,518120.0,67.7195,67.9464,67.7101,67.8141,518120.0
2021-05-10 09:30:00,72.04,72.5,72.01,72.46,158721.0,68.0977,68.5325,68.0693,68.4947,158721.0
2021-05-10 09:35:00,72.44,72.49,72.12,72.43,78955.0,68.4758,68.523,68.1733,68.4663,78955.0
2021-05-10 09:40:00,72.41,72.44,72.19,72.2,39734.0,68.4474,68.4758,68.2394,68.2489,39734.0
2021-05-10 09:45:00,72.19,72.19,71.85,71.95,89520.0,68.2394,68.2394,67.918,68.0126,89520.0
2021-05-10 09:50:00,71.96,71.97,71.79,71.97,44759.0,68.022,68.0315,67.8613,68.0315,44759.0
2021-05-10 09:55:00,71.97,72.14,71.9,72.13,34156.0,68.0315,68.1922,67.9653,68.1827,34156.0
2021-05-10 10:00:00,72.13,72.42,72.07,72.42,60661.0,68.1827,68.4569,68.126,68.4569,60661.0
2021-05-10 10:05:00,72.41,72.49,72.31,72.38,52818.0,68.4474,68.523,68.3529,68.419,52818.0
2021-05-10 10:10:00,72.37,72.54,72.36,72.46,44730.0,68.4096,68.5703,68.4001,68.4947,44730.0
2021-05-10 10:15:00,72.46,72.5,72.26,72.36,54236.0,68.4947,68.5325,68.3056,68.4001,54236.0
2021-05-10 10:20:00,72.36,72.43,72.29,72.32,42146.0,68.4001,68.4663,68.334,68.3623,42146.0
2021-05-10 10:25:00,72.32,72.4,72.18,72.26,27998.0,68.3623,68.438,68.23,68.3056,27998.0
2021-05-10 10:30:00,72.24,72.24,72.02,72.02,69430.0,68.2867,68.2867,68.0787,68.0787,69430.0
2021-05-10 10:35:00,72.01,72.07,71.94,72.06,66996.0,68.0693,68.126,68.0031,68.1166,66996.0
2021-05-10 10:40:00,72.06,72.09,71.92,72.06,52952.0,68.1166,68.1449,67.9842,68.1166,52952.0
2021-05-10 10:45:00,72.06,72.08,72.03,72.05,37828.0,68.1166,68.1355,68.0882,68.1071,37828.0
2021-05-10 10:50:00,72.08,72.24,72.07,72.2,44019.0,68.1355,68.2867,68.126,68.2489,44019.0
2021-05-10 10:55:00,72.2,72.28,72.2,72.25,50458.0,68.2489,68.3245,68.2489,68.2962,50458.0
2021-05-10 11:00:00,72.25,72.42,72.22,72.28,72300.0,68.2962,68.4569,68.2678,68.3245,72300.0
2021-05-10 11:05:00,72.26,72.32,72.19,72.24,14303.0,68.3056,68.3623,68.2394,68.2867,14303.0
2021-05-10 11:10:00,72.24,72.27,72.16,72.16,30276.0,68.2867,68.3151,68.2111,68.2111,30276.0
2021-05-10 11:15:00,72.17,72.31,72.08,72.31,30095.0,68.2205,68.3529,68.1355,68.3529,30095.0
2021-05-10 11:20:00,72.3,72.41,72.3,72.31,26828.0,68.3434,68.4474,68.3434,68.3529,26828.0
2021-05-10 11:25:00,72.31,72.33,72.24,72.31,15300.0,68.3529,68.3718,68.2867,68.3529,15300.0
2021-05-10 11:30:00,72.32,72.36,72.28,72.3,18049.0,68.3623,68.4001,68.3245,68.3434,18049.0
2021-05-10 11:35:00,72.3,72.38,72.27,72.34,17402.0,68.3434,68.419,68.3151,68.3812,17402.0
2021-05-10 11:40:00,72.33,72.36,72.17,72.18,20802.0,68.3718,68.4001,68.2205,68.23,20802.0
2021-05-10 11:45:00,72.18,72.26,72.11,72.22,31153.0,68.23,68.3056,68.1638,68.2678,31153.0
2021-05-10 11:50:00,72.23,72.25,72.17,72.22,13017.0,68.2773,68.2962,68.2205,68.2678,13017.0
2021-05-10 11:55:00,72.21,72.29,72.18,72.19,15171.0,68.2583,68.334,68.23,68.2394,15171.0
2021-05-10 12:00:00,72.19,72.22,72.16,72.17,10892.0,68.2394,68.2678,68.2111,68.2205,10892.0
2021-05-10 12:05:00,72.16,72.2,72.14,72.16,19362.0,68.2111,68.2489,68.1922,68.2111,19362.0
2021-05-10 12:10:00,72.15,72.18,72.05,72.08,22416.0,68.2016,68.23,68.1071,68.1355,22416.0
2021-05-10 12:15:00,72.07,72.09,72.03,72.03,65203.0,68.126,68.1449,68.0882,68.0882,65203.0
2021-05-10 12:20:00,72.04,72.04,71.89,71.94,49448.0,68.0977,68.0977,67.9559,68.0031,49448.0
2021-05-10 12:25:00,71.95,71.95,71.8,71.82,35515.0,68.0126,68.0126,67.8708,67.8897,35515.0
2021-05-10 12:30:00,71.81,71.94,71.81,71.94,21422.0,67.8802,68.0031,67.8802,68.0031,21422.0
2021-05-10 12:35:00,71.93,71.98,71.92,71.96,17081.0,67.9937,68.0409,67.9842,68.022,17081.0
2021-05-10 12:40:00,71.96,72.05,71.95,72.03,34324.0,68.022,68.1071,68.0126,68.0882,34324.0
2021-05-10 12:45:00,72.03,72.13,72.02,72.08,30618.0,68.0882,68.1827,68.0787,68.1355,30618.0
2021-05-10 12:50:00,72.08,72.09,72.03,72.08,25423.0,68.1355,68.1449,68.0882,68.1355,25423.0
2021-05-10 12:55:00,72.1,72.18,72.04,72.06,68484.0,68.1544,68.23,68.0977,68.1166,68484.0
2021-05-10 13:00:00,72.06,72.09,71.95,71.97,53081.0,68.1166,68.1449,68.0126,68.0315,53081.0
2021-05-10 13:05:00,71.97,72.01,71.91,71.98,44478.0,68.0315,68.0693,67.9748,68.0409,44478.0
2021-05-10 13:10:00,71.98,72.01,71.85,71.87,36858.0,68.0409,68.0693,67.918,67.937,36858.0
2021-05-10 13:15:00,71.88,71.89,71.77,71.8,25805.0,67.9464,67.9559,67.8424,67.8708,25805.0
2021-05-10 13:20:00,71.8,71.91,71.79,71.88,23271.0,67.8708,67.9748,67.8613,67.9464,23271.0
2021-05-10 13:25:00,71.88,71.88,71.81,71.81,14286.0,67.9464,67.9464,67.8802,67.8802,14286.0
2021-05-10 13:30:00,71.8,71.88,71.76,71.87,16971.0,67.8708,67.9464,67.833,67.937,16971.0
2021-05-10 13:35:00,71.86,71.94,71.85,71.92,66973.0,67.9275,68.0031,67.918,67.9842,66973.0
2021-05-10 13:40:00,71.91,71.94,71.9,71.91,50797.0,67.9748,68.0031,67.9653,67.9748,50797.0
2021-05-10 13:45:00,71.91,71.98,71.9,71.91,28984.0,67.9748,68.0409,67.9653,67.9748,28984.0
2021-05-10 13:50:00,71.92,71.99,71.91,71.97,46389.0,67.9842,68.0504,67.9748,68.0315,46389.0
2021-05-10 13:55:00,71.98,72.03,71.94,71.98,37304.0,68.0409,68.0882,68.0031,68.0409,37304.0
2021-05-10 14:00:00,71.98,72.01,71.97,71.97,39302.0,68.0409,68.0693,68.0315,68.0315,39302.0
2021-05-10 14:05:00,71.97,71.99,71.93,71.96,23297.0,68.0315,68.0504,67.9937,68.022,23297.0
2021-05-10 14:10:00,71.95,72.01,71.91,71.98,105456.0,68.0126,68.0693,67.9748,68.0409,105456.0
2021-05-10 14:15:00,71.97,71.99,71.72,71.83,38684.0,68.0315,68.0504,67.7952,67.8991,38684.0
2021-05-10 14:20:00,71.83,71.96,71.76,71.95,61866.0,67.8991,68.022,67.833,68.0126,61866.0
2021-05-10 14:25:00,71.96,71.97,71.8,71.84,96015.0,68.022,68.0315,67.8708,67.9086,96015.0
2021-05-10 14:30:00,71.83,71.86,71.75,71.83,63652.0,67.8991,67.9275,67.8235,67.8991,63652.0
2021-05-10 14:35:00,71.83,71.84,71.62,71.63,20831.0,67.8991,67.9086,67.7006,67.7101,20831.0
2021-05-10 14:40:00,71.63,71.67,71.57,71.59,19039.0,67.7101,67.7479,67.6534,67.6723,19039.0
2021-05-10 14:45:00,71.59,71.59,71.47,71.52,29807.0,67.6723,67.6723,67.5588,67.6061,29807.0
2021-05-10 14:50:00,71.47,71.54,71.43,71.53,51532.0,67.5588,67.625,67.521,67.6156,51532.0
2021-05-10 14:55:00,71.51,71.67,71.5,71.67,41835.0,67.5967,67.7479,67.5872,67.7479,41835.0
2021-05-10 15:00:00,71.66,71.73,71.62,71.67,27137.0,67.7384,67.8046,67.7006,67.7479,27137.0
2021-05-10 15:05:00,71.67,71.75,71.6,71.72,77029.0,67.7479,67.8235,67.6817,67.7952,77029.0
2021-05-10 15:10:00,71.73,71.82,71.6,71.6,99677.0,67.8046,67.8897,67.6817,67.6817,99677.0
2021-05-10 15:15:00,71.6,71.61,71.48,71.5,22828.0,67.6817,67.6912,67.5683,67.5872,22828.0
2021-05-10 15:20:00,71.49,71.55,71.4,71.45,116599.0,67.5777,67.6345,67.4927,67.5399,116599.0
2021-05-10 15:25:00,71.44,71.55,71.4,71.52,38531.0,67.5305,67.6345,67.4927,67.6061,38531.0
2021-05-10 15:30:00,71.51,71.64,71.43,71.63,66435.0,67.5967,67.7195,67.521,67.7101,66435.0
2021-05-10 15:35:00,71.61,71.69,71.52,71.61,117022.0,67.6912,67.7668,67.6061,67.6912,117022.0
2021-05-10 15:40:00,71.61,71.63,71.51,71.53,43776.0,67.6912,67.7101,67.5967,67.6156,43776.0
2021-05-10 15:45:00,71.53,71.6,71.38,71.39,65485.0,67.6156,67.6817,67.4738,67.4832,65485.0
2021-05-10 15:50:00,71.4,71.44,71.27,71.33,210773.0,67.4927,67.5305,67.3698,67.4265,210773.0
2021-05-10 15:55:00,71.34,71.36,71.08,71.1,401617.0,67.436,67.4549,67.1902,67.2091,401617.0
2021-05-11 09:30:00,70.17,71.06,69.9,70.75,220228.0,66.33,67.1713,66.0748,66.8782,220228.0
2021-05-11 09:35:00,70.75,70.86,70.4,70.81,198397.0,66.8782,66.9822,66.5474,66.935,198397.0
2021-05-11 09:40:00,70.79,71.19,70.61,71.18,93011.0,66.9161,67.2942,66.7459,67.2847,93011.0
2021-05-11 09:45:00,71.16,71.34,70.96,71.25,91992.0,67.2658,67.436,67.0768,67.3509,91992.0
2021-05-11 09:50:00,71.23,71.64,71.22,71.62,79980.0,67.332,67.7195,67.3225,67.7006,79980.0
2021-05-11 09:55:00,71.62,71.86,71.59,71.82,80767.0,67.7006,67.9275,67.6723,67.8897,80767.0
2021-05-11 10:00:00,71.8,71.96,71.65,71.67,81835.0,67.8708,68.022,67.729,67.7479,81835.0
2021-05-11 10:05:00,71.69,71.72,71.19,71.2,38720.0,67.7668,67.7952,67.2942,67.3036,38720.0
2021-05-11 10:10:00,71.21,71.23,70.77,70.77,46310.0,67.3131,67.332,66.8972,66.8972,46310.0
2021-05-11 10:15:00,70.78,70.84,70.6,70.62,60226.0,66.9066,66.9633,66.7365,66.7554,60226.0
2021-05-11 10:20:00,70.63,70.86,70.61,70.66,42662.0,66.7648,66.9822,66.7459,66.7932,42662.0
2021-05-11 10:25:00,70.62,70.65,70.37,70.4,47547.0,66.7554,66.7837,66.519,66.5474,47547.0
2021-05-11 10:30:00,70.38,70.41,70.24,70.31,64806.0,66.5285,66.5569,66.3962,66.4623,64806.0
2021-05-11 10:35:00,70.31,70.33,70.08,70.21,41402.0,66.4623,66.4812,66.2449,66.3678,41402.0
2021-05-11 10:40:00,70.2,70.35,70.07,70.08,69175.0,66.3583,66.5001,66.2355,66.2449,69175.0
2021-05-11 10:45:00,70.05,70.28,69.93,70.23,40216.0,66.2166,66.434,66.1031,66.3867,40216.0
2021-05-11 10:50:00,70.23,70.33,70.19,70.33,24506.0,66.3867,66.4812,66.3489,66.4812,24506.0
2021-05-11 10:55:00,70.31,70.42,70.24,70.25,22612.0,66.4623,66.5663,66.3962,66.4056,22612.0
2021-05-11 11:00:00,70.25,70.33,70.01,70.03,27114.0,66.4056,66.4812,66.1787,66.1976,27114.0
2021-05-11 11:05:00,70.03,70.22,69.96,70.17,29818.0,66.1976,66.3772,66.1315,66.33,29818.0
2021-05-11 11:10:00,70.17,70.44,70.11,70.44,22638.0,66.33,66.5852,66.2733,66.5852,22638.0
2021-05-11 11:15:00,70.44,70.57,70.28,70.56,69446.0,66.5852,66.7081,66.434,66.6986,69446.0
2021-05-11 11:20:00,70.56,70.62,70.52,70.58,31184.0,66.6986,66.7554,66.6608,66.7175,31184.0
2021-05-11 11:25:00,70.58,70.68,70.52,70.65,35035.0,66.7175,66.8121,66.6608,66.7837,35035.0
2021-05-11 11:30:00,70.65,70.66,70.52,70.58,41666.0,66.7837,66.7932,66.6608,66.7175,41666.0
2021-05-11 11:35:00,70.57,70.64,70.53,70.6,44921.0,66.7081,66.7743,66.6703,66.7365,44921.0
2021-05-11 11:40:00,70.61,70.7,70.6,70.65,32915.0,66.7459,66.831,66.7365,66.7837,32915.0
2021-05-11 11:45:00,70.66,70.88,70.64,70.83,36557.0,66.7932,67.0011,66.7743,66.9539,36557.0
2021-05-11 11:50:00,70.82,70.87,70.74,70.85,18398.0,66.9444,66.9917,66.8688,66.9728,18398.0
2021-05-11 11:55:00,70.84,70.91,70.83,70.84,75725.0,66.9633,67.0295,66.9539,66.9633,75725.0
2021-05-11 12:00:00,70.84,70.84,70.72,70.75,44532.0,66.9633,66.9633,66.8499,66.8782,44532.0
2021-05-11 12:05:00,70.74,70.8,70.69,70.79,25627.0,66.8688,66.9255,66.8215,66.9161,25627.0
2021-05-11 12:10:00,70.78,70.85,70.75,70.84,30854.0,66.9066,66.9728,66.8782,66.9633,30854.0
2021-05-11 12:15:00,70.84,70.9,70.79,70.87,33120.0,66.9633,67.02,66.9161,66.9917,33120.0
2021-05-11 12:20:00,70.87,70.97,70.81,70.97,31727.0,66.9917,67.0862,66.935,67.0862,31727.0
2021-05-11 12:25:00,70.98,70.98,70.72,70.73,25593.0,67.0957,67.0957,66.8499,66.8593,25593.0
2021-05-11 12:30:00,70.73,70.78,70.5,70.51,39657.0,66.8593,66.9066,66.6419,66.6514,39657.0
2021-05-11 12:35:00,70.51,70.61,70.49,70.59,21888.0,66.6514,66.7459,66.6325,66.727,21888.0
2021-05-11 12:40:00,70.6,70.6,70.42,70.43,22023.0,66.7365,66.7365,66.5663,66.5758,22023.0
2021-05-11 12:45:00,70.43,70.49,70.42,70.46,28428.0,66.5758,66.6325,66.5663,66.6041,28428.0
2021-05-11 12:50:00,70.46,70.47,70.28,70.34,41797.0,66.6041,66.6136,66.434,66.4907,41797.0
2021-05-11 12:55:00,70.34,70.35,70.25,70.34,19805.0,66.4907,66.5001,66.4056,66.4907,19805.0
2021-05-11 13:00:00,70.34,70.46,70.23,70.45,21682.0,66.4907,66.6041,66.3867,66.5947,21682.0
2021-05-11 13:05:00,70.45,70.49,70.35,70.44,16355.0,66.5947,66.6325,66.5001,66.5852,16355.0
2021-05-11 13:10:00,70.43,70.49,70.37,70.39,28710.0,66.5758,66.6325,66.519,66.5379,28710.0
2021-05-11 13:15:00,70.4,70.56,70.35,70.56,30188.0,66.5474,66.6986,66.5001,66.6986,30188.0
2021-05-11 13:20:00,70.55,70.56,70.48,70.53,19083.0,66.6892,66.6986,66.623,66.6703,19083.0
2021-05-11 13:25:00,70.54,70.63,70.52,70.63,21584.0,66.6797,66.7648,66.6608,66.7648,21584.0
2021-05-11 13:30:00,70.64,70.71,70.62,70.7,36673.0,66.7743,66.8404,66.7554,66.831,36673.0
2021-05-11 13:35:00,70.71,70.73,70.65,70.72,31571.0,66.8404,66.8593,66.7837,66.8499,31571.0
2021-05-11 13:40:00,70.72,70.8,70.71,70.78,23247.0,66.8499,66.9255,66.8404,66.9066,23247.0
2021-05-11 13:45:00,70.79,70.84,70.71,70.73,26003.0,66.9161,66.9633,66.8404,66.8593,26003.0
2021-05-11 13:50:00,70.74,70.75,70.61,70.62,31290.0,66.8688,66.8782,66.7459,66.7554,31290.0
2021-05-11 13:55:00,70.61,70.81,70.6,70.78,35867.0,66.7459,66.935,66.7365,66.9066,35867.0
2021-05-11 14:00:00,70.79,70.87,70.75,70.8,25511.0,66.9161,66.9917,66.8782,66.9255,25511.0
2021-05-11 14:05:00,70.8,70.84,70.7,70.7,26752.0,66.9255,66.9633,66.831,66.831,26752.0
2021-05-11 14:10:00,70.7,70.71,70.58,70.58,25567.0,66.831,66.8404,66.7175,66.7175,25567.0
2021-05-11 14:15:00,70.59,70.65,70.55,70.64,19515.0,66.727,66.7837,66.6892,66.7743,19515.0
2021-05-11 14:20:00,70.63,70.69,70.59,70.64,41402.0,66.7648,66.8215,66.727,66.7743,41402.0
2021-05-11 14:25:00,70.63,70.79,70.59,70.76,37002.0,66.7648,66.9161,66.727,66.8877,37002.0
2021-05-11 14:30:00,70.76,70.76,70.48,70.5,58425.0,66.8877,66.8877,66.623,66.6419,58425.0
2021-05-11 14:35:00,70.5,70.57,70.43,70.53,42997.0,66.6419,66.7081,66.5758,66.6703,42997.0
2021-05-11 14:40:00,70.53,70.54,70.4,70.51,43253.0,66.6703,66.6797,66.5474,66.6514,43253.0
2021-05-11 14:45:00,70.5,70.59,70.48,70.57,34287.0,66.6419,66.727,66.623,66.7081,34287.0
2021-05-11 14:50:00,70.56,70.61,70.49,70.57,49712.0,66.6986,66.7459,66.6325,66.7081,49712.0
2021-05-11 14:55:00,70.57,70.63,70.51,70.61,45054.0,66.7081,66.7648,66.6514,66.7459,45054.0
2021-05-11 15:00:00,70.6,70.7,70.59,70.61,43331.0,66.7365,66.831,66.727,66.7459,43331.0
2021-05-11 15:05:00,70.6,70.62,70.5,70.51,40619.0,66.7365,66.7554,66.6419,66.6514,40619.0
2021-05-11 15:10:00,70.52,70.54,70.41,70.42,50080.0,66.6608,66.6797,66.5569,66.5663,50080.0
2021-05-11 15:15:00,70.43,70.61,70.37,70.61,66452.0,66.5758,66.7459,66.519,66.7459,66452.0
2021-05-11 15:20:00,70.61,70.64,70.55,70.61,44624.0,66.7459,66.7743,66.6892,66.7459,44624.0
2021-05-11 15:25:00,70.61,70.79,70.61,70.65,43649.0,66.7459,66.9161,66.7459,66.7837,43649.0
2021-05-11 15:30:00,70.67,70.69,70.44,70.44,56065.0,66.8026,66.8215,66.5852,66.5852,56065.0
2021-05-11 15:35:00,70.43,70.52,70.35,70.41,73429.0,66.5758,66.6608,66.5001,66.5569,73429.0
2021-05-11 15:40:00,70.41,70.57,70.4,70.52,63156.0,66.5569,66.7081,66.5474,66.6608,63156.0
2021-05-11 15:45:00,70.51,70.66,70.5,70.65,56225.0,66.6514,66.7932,66.6419,66.7837,56225.0
2021-05-11 15:50:00,70.66,70.68,70.53,70.56,96446.0,66.7932,66.8121,66.6703,66.6986,96446.0
2021-05-11 15:55:00,70.56,70.66,70.46,70.63,220540.0,66.6986,66.7932,66.6041,66.7648,220540.0
2021-05-12 09:30:00,71.02,71.36,70.79,71.16,316193.0,67.1335,67.4549,66.9161,67.2658,316193.0
2021-05-12 09:35:00,71.17,71.47,70.65,70.73,314400.0,67.2753,67.5588,66.7837,66.8593,314400.0
2021-05-12 09:40:00,70.74,70.81,70.44,70.47,171998.0,66.8688,66.935,66.5852,66.6136,171998.0
2021-05-12 09:45:00,70.49,70.87,70.45,70.58,162424.0,66.6325,66.9917,66.5947,66.7175,162424.0
2021-05-12 09:50:00,70.6,70.63,70.46,70.46,123706.0,66.7365,66.7648,66.6041,66.6041,123706.0
2021-05-12 09:55:00,70.47,70.61,70.33,70.35,58708.0,66.6136,66.7459,66.4812,66.5001,58708.0
2021-05-12 10:00:00,70.35,70.61,70.21,70.45,97912.0,66.5001,66.7459,66.3678,66.5947,97912.0
2021-05-12 10:05:00,70.47,70.8,70.45,70.64,59606.0,66.6136,66.9255,66.5947,66.7743,59606.0
2021-05-12 10:10:00,70.63,70.63,70.25,70.35,43792.0,66.7648,66.7648,66.4056,66.5001,43792.0
2021-05-12 10:15:00,70.35,70.47,70.31,70.35,38485.0,66.5001,66.6136,66.4623,66.5001,38485.0
2021-05-12 10:20:00,70.37,70.42,70.31,70.33,32782.0,66.519,66.5663,66.4623,66.4812,32782.0
2021-05-12 10:25:00,70.34,70.4,70.12,70.15,44710.0,66.4907,66.5474,66.2827,66.3111,44710.0
2021-05-12 10:30:00,70.15,70.17,69.95,69.98,106035.0,66.3111,66.33,66.122,66.1504,106035.0
2021-05-12 10:35:00,69.97,70.34,69.96,70.25,76722.0,66.1409,66.4907,66.1315,66.4056,76722.0
2021-05-12 10:40:00,70.23,70.28,70.07,70.15,82351.0,66.3867,66.434,66.2355,66.3111,82351.0
2021-05-12 10:45:00,70.14,70.27,70.05,70.12,98822.0,66.3016,66.4245,66.2166,66.2827,98822.0
2021-05-12 10:50:00,70.11,70.23,69.95,69.96,38388.0,66.2733,66.3867,66.122,66.1315,38388.0
2021-05-12 10:55:00,69.98,70.18,69.96,70.15,52192.0,66.1504,66.3394,66.1315,66.3111,52192.0
2021-05-12 11:00:00,70.16,70.41,70.11,70.4,55595.0,66.3205,66.5569,66.2733,66.5474,55595.0
2021-05-12 11:05:00,70.39,70.4,70.19,70.27,40771.0,66.5379,66.5474,66.3489,66.4245,40771.0
2021-05-12 11:10:00,70.26,70.28,70.16,70.23,44830.0,66.4151,66.434,66.3205,66.3867,44830.0
2021-05-12 11:15:00,70.24,70.31,70.19,70.31,73281.0,66.3962,66.4623,66.3489,66.4623,73281.0
2021-05-12 11:20:00,70.3,70.3,70.15,70.15,50346.0,66.4529,66.4529,66.3111,66.3111,50346.0
2021-05-12 11:25:00,70.15,70.18,70.06,70.08,45773.0,66.3111,66.3394,66.226,66.2449,45773.0
2021-05-12 11:30:00,70.07,70.11,69.94,69.97,46966.0,66.2355,66.2733,66.1126,66.1409,46966.0
2021-05-12 11:35:00,69.98,70.02,69.9,69.91,60727.0,66.1504,66.1882,66.0748,66.0842,60727.0
2021-05-12 11:40:00,69.91,69.99,69.8,69.98,95919.0,66.0842,66.1598,65.9802,66.1504,95919.0
2021-05-12 11:45:00,69.98,70.05,69.93,69.94,60731.0,66.1504,66.2166,66.1031,66.1126,60731.0
2021-05-12 11:50:00,69.93,69.93,69.57,69.62,35578.0,66.1031,66.1031,65.7628,65.8101,35578.0
2021-05-12 11:55:00,69.61,69.62,69.49,69.52,53087.0,65.8006,65.8101,65.6872,65.7156,53087.0
2021-05-12 12:00:00,69.52,69.63,69.48,69.55,34969.0,65.7156,65.8195,65.6777,65.7439,34969.0
2021-05-12 12:05:00,69.55,69.64,69.54,69.58,27530.0,65.7439,65.829,65.7345,65.7723,27530.0
2021-05-12 12:10:00,69.58,69.59,69.26,69.32,96760.0,65.7723,65.7817,65.4698,65.5265,96760.0
2021-05-12 12:15:00,69.31,69.4,69.26,69.4,35212.0,65.517,65.6021,65.4698,65.6021,35212.0
2021-05-12 12:20:00,69.39,69.51,69.32,69.47,27985.0,65.5927,65.7061,65.5265,65.6683,27985.0
2021-05-12 12:25:00,69.48,69.5,69.36,69.4,35664.0,65.6777,65.6967,65.5643,65.6021,35664.0
2021-05-12 12:30:00,69.39,69.56,69.36,69.48,61964.0,65.5927,65.7534,65.5643,65.6777,61964.0
2021-05-12 12:35:00,69.49,69.53,69.35,69.38,37449.0,65.6872,65.725,65.5549,65.5832,37449.0
2021-05-12 12:40:00,69.38,69.48,69.32,69.4,63297.0,65.5832,65.6777,65.5265,65.6021,63297.0
2021-05-12 12:45:00,69.4,69.48,69.34,69.44,62834.0,65.6021,65.6777,65.5454,65.6399,62834.0
2021-05-12 12:50:00,69.45,69.55,69.44,69.49,32621.0,65.6494,65.7439,65.6399,65.6872,32621.0
2021-05-12 12:55:00,69.48,69.49,69.38,69.47,39971.0,65.6777,65.6872,65.5832,65.6683,39971.0
2021-05-12 13:00:00,69.47,69.52,69.38,69.5,92264.0,65.6683,65.7156,65.5832,65.6967,92264.0
2021-05-12 13:05:00,69.5,69.6,69.47,69.56,44976.0,65.6967,65.7912,65.6683,65.7534,44976.0
2021-05-12 13:10:00,69.56,69.71,69.55,69.61,76684.0,65.7534,65.8952,65.7439,65.8006,76684.0
2021-05-12 13:15:00,69.59,69.62,69.55,69.57,51073.0,65.7817,65.8101,65.7439,65.7628,51073.0
2021-05-12 13:20:00,69.57,69.59,69.43,69.44,38876.0,65.7628,65.7817,65.6305,65.6399,38876.0
2021-05-12 13:25:00,69.42,69.45,69.26,69.31,49726.0,65.621,65.6494,65.4698,65.517,49726.0
2021-05-12 13:30:00,69.31,69.45,69.27,69.28,54487.0,65.517,65.6494,65.4792,65.4887,54487.0
2021-05-12 13:35:00,69.28,69.47,69.28,69.46,43871.0,65.4887,65.6683,65.4887,65.6588,43871.0
2021-05-12 13:40:00,69.45,69.45,69.34,69.44,44012.0,65.6494,65.6494,65.5454,65.6399,44012.0
2021-05-12 13:45:00,69.44,69.45,69.28,69.32,34278.0,65.6399,65.6494,65.4887,65.5265,34278.0
2021-05-12 13:50:00,69.33,69.38,69.29,69.35,37223.0,65.536,65.5832,65.4981,65.5549,37223.0
2021-05-12 13:55:00,69.34,69.49,69.34,69.43,57859.0,65.5454,65.6872,65.5454,65.6305,57859.0
2021-05-12 14:00:00,69.42,69.59,69.38,69.47,58534.0,65.621,65.7817,65.5832,65.6683,58534.0
2021-05-12 14:05:00,69.48,69.51,69.44,69.44,23969.0,65.6777,65.7061,65.6399,65.6399,23969.0
2021-05-12 14:10:00,69.45,69.5,69.33,69.42,92443.0,65.6494,65.6967,65.536,65.621,92443.0
2021-05-12 14:15:00,69.41,69.56,69.38,69.55,46838.0,65.6116,65.7534,65.5832,65.7439,46838.0
2021-05-12 14:20:00,69.55,69.6,69.39,69.4,33209.0,65.7439,65.7912,65.5927,65.6021,33209.0
2021-05-12 14:25:00,69.41,69.45,69.35,69.35,30597.0,65.6116,65.6494,65.5549,65.5549,30597.0
2021-05-12 14:30:00,69.34,69.42,69.22,69.39,57298.0,65.5454,65.621,65.432,65.5927,57298.0
2021-05-12 14:35:00,69.39,69.41,69.29,69.3,71342.0,65.5927,65.6116,65.4981,65.5076,71342.0
2021-05-12 14:40:00,69.28,69.41,69.27,69.39,37010.0,65.4887,65.6116,65.4792,65.5927,37010.0
2021-05-12 14:45:00,69.38,69.54,69.36,69.47,51269.0,65.5832,65.7345,65.5643,65.6683,51269.0
2021-05-12 14:50:00,69.47,69.6,69.46,69.48,109846.0,65.6683,65.7912,65.6588,65.6777,109846.0
2021-05-12 14:55:00,69.48,69.48,69.39,69.39,40393.0,65.6777,65.6777,65.5927,65.5927,40393.0
2021-05-12 15:00:00,69.4,69.42,69.22,69.23,55159.0,65.6021,65.621,65.432,65.4414,55159.0
2021-05-12 15:05:00,69.24,69.24,69.09,69.16,120731.0,65.4509,65.4509,65.3091,65.3753,120731.0
2021-05-12 15:10:00,69.16,69.18,68.96,68.97,72368.0,65.3753,65.3942,65.1862,65.1957,72368.0
2021-05-12 15:15:00,68.98,69.03,68.82,68.85,106560.0,65.2051,65.2524,65.0539,65.0822,106560.0
2021-05-12 15:20:00,68.87,68.89,68.67,68.7,54954.0,65.1011,65.12,64.9121,64.9404,54954.0
2021-05-12 15:25:00,68.7,68.89,68.66,68.78,98764.0,64.9404,65.12,64.9026,65.0161,98764.0
2021-05-12 15:30:00,68.79,68.96,68.75,68.94,85731.0,65.0255,65.1862,64.9877,65.1673,85731.0
2021-05-12 15:35:00,68.94,68.94,68.78,68.84,90182.0,65.1673,65.1673,65.0161,65.0728,90182.0
2021-05-12 15:40:00,68.84,69.09,68.83,69.06,126299.0,65.0728,65.3091,65.0633,65.2807,126299.0
2021-05-12 15:45:00,69.08,69.17,69.01,69.08,107289.0,65.2996,65.3847,65.2335,65.2996,107289.0
2021-05-12 15:50:00,69.07,69.08,68.87,68.88,207301.0,65.2902,65.2996,65.1011,65.1106,207301.0
2021-05-12 15:55:00,68.89,69.23,68.89,69.13,558235.0,65.12,65.4414,65.12,65.3469,558235.0
2021-05-13 09:30:00,68.82,69.61,68.75,69.57,115918.0,65.2201,65.9688,65.1538,65.9309,115918.0
2021-05-13 09:35:00,69.55,69.73,69.44,69.51,58822.0,65.9119,66.0825,65.8077,65.874,58822.0
2021-05-13 09:40:00,69.52,69.83,69.52,69.78,39936.0,65.8835,66.1773,65.8835,66.1299,39936.0
2021-05-13 09:45:00,69.8,69.93,69.68,69.72,40832.0,66.1489,66.2721,66.0351,66.073,40832.0
2021-05-13 09:50:00,69.7,70.15,69.7,70.04,56543.0,66.0541,66.4806,66.0541,66.3763,56543.0
2021-05-13 09:55:00,70.06,70.41,70.06,70.3,130454.0,66.3953,66.727,66.3953,66.6227,130454.0
2021-05-13 10:00:00,70.31,70.5,70.28,70.44,45401.0,66.6322,66.8122,66.6038,66.7554,45401.0
2021-05-13 10:05:00,70.43,70.57,70.26,70.29,43089.0,66.7459,66.8786,66.5848,66.6132,43089.0
2021-05-13 10:10:00,70.29,70.72,70.24,70.49,177494.0,66.6132,67.0207,66.5658,66.8028,177494.0
2021-05-13 10:15:00,70.5,70.6,70.27,70.32,56703.0,66.8122,66.907,66.5943,66.6417,56703.0
2021-05-13 10:20:00,70.32,70.66,70.25,70.66,54066.0,66.6417,66.9639,66.5753,66.9639,54066.0
2021-05-13 10:25:00,70.64,70.69,70.49,70.67,59806.0,66.9449,66.9923,66.8028,66.9734,59806.0
2021-05-13 10:30:00,70.68,70.8,70.61,70.75,38980.0,66.9828,67.0966,66.9165,67.0492,38980.0
2021-05-13 10:35:00,70.75,70.81,70.68,70.73,33717.0,67.0492,67.106,66.9828,67.0302,33717.0
2021-05-13 10:40:00,70.73,70.78,70.56,70.63,32679.0,67.0302,67.0776,66.8691,66.9354,32679.0
2021-05-13 10:45:00,70.64,70.78,70.6,70.65,36470.0,66.9449,67.0776,66.907,66.9544,36470.0
2021-05-13 10:50:00,70.64,70.82,70.55,70.82,32394.0,66.9449,67.1155,66.8596,67.1155,32394.0
2021-05-13 10:55:00,70.84,70.87,70.72,70.77,112125.0,67.1345,67.1629,67.0207,67.0681,112125.0
2021-05-13 11:00:00,70.78,70.78,70.55,70.67,34604.0,67.0776,67.0776,66.8596,66.9734,34604.0
2021-05-13 11:05:00,70.67,70.68,70.52,70.66,44023.0,66.9734,66.9828,66.8312,66.9639,44023.0
2021-05-13 11:10:00,70.63,70.65,70.47,70.49,40778.0,66.9354,66.9544,66.7838,66.8028,40778.0
2021-05-13 11:15:00,70.48,71.01,70.43,70.75,144209.0,66.7933,67.2956,66.7459,67.0492,144209.0
2021-05-13 11:20:00,70.71,70.74,70.55,70.65,35652.0,67.0113,67.0397,66.8596,66.9544,35652.0
2021-05-13 11:25:00,70.62,70.63,70.36,70.4,47334.0,66.926,66.9354,66.6796,66.7175,47334.0
2021-05-13 11:30:00,70.43,70.56,70.43,70.54,39816.0,66.7459,66.8691,66.7459,66.8502,39816.0
2021-05-13 11:35:00,70.54,70.75,70.49,70.73,30882.0,66.8502,67.0492,66.8028,67.0302,30882.0
2021-05-13 11:40:00,70.71,70.76,70.42,70.43,28572.0,67.0113,67.0586,66.7364,66.7459,28572.0
2021-05-13 11:45:00,70.44,70.59,70.44,70.56,27531.0,66.7554,66.8975,66.7554,66.8691,27531.0
2021-05-13 11:50:00,70.55,70.58,70.41,70.49,77471.0,66.8596,66.8881,66.727,66.8028,77471.0
2021-05-13 11:55:00,70.5,70.51,70.26,70.34,20082.0,66.8122,66.8217,66.5848,66.6606,20082.0
2021-05-13 12:00:00,70.34,70.47,70.28,70.37,20014.0,66.6606,66.7838,66.6038,66.689,20014.0
2021-05-13 12:05:00,70.38,70.49,70.34,70.49,15082.0,66.6985,66.8028,66.6606,66.8028,15082.0
2021-05-13 12:10:00,70.49,70.59,70.49,70.56,15344.0,66.8028,66.8975,66.8028,66.8691,15344.0
2021-05-13 12:15:00,70.56,70.64,70.52,70.52,22568.0,66.8691,66.9449,66.8312,66.8312,22568.0
2021-05-13 12:20:00,70.53,70.53,70.37,70.4,36649.0,66.8407,66.8407,66.689,66.7175,36649.0
2021-05-13 12:25:00,70.4,70.63,70.4,70.57,46701.0,66.7175,66.9354,66.7175,66.8786,46701.0
2021-05-13 12:30:00,70.57,70.7,70.57,70.68,32377.0,66.8786,67.0018,66.8786,66.9828,32377.0
2021-05-13 12:35:00,70.68,70.72,70.58,70.59,49016.0,66.9828,67.0207,66.8881,66.8975,49016.0
2021-05-13 12:40:00,70.6,70.66,70.56,70.61,36405.0,66.907,66.9639,66.8691,66.9165,36405.0
2021-05-13 12:45:00,70.61,70.67,70.57,70.67,26992.0,66.9165,66.9734,66.8786,66.9734,26992.0
2021-05-13 12:50:00,70.68,70.68,70.6,70.66,44125.0,66.9828,66.9828,66.907,66.9639,44125.0
2021-05-13 12:55:00,70.67,70.7,70.45,70.58,74841.0,66.9734,67.0018,66.7649,66.8881,74841.0
2021-05-13 13:00:00,70.56,70.63,70.47,70.5,68785.0,66.8691,66.9354,66.7838,66.8122,68785.0
2021-05-13 13:05:00,70.5,70.53,70.36,70.5,102028.0,66.8122,66.8407,66.6796,66.8122,102028.0
2021-05-13 13:10:00,70.49,70.71,70.48,70.65,38208.0,66.8028,67.0113,66.7933,66.9544,38208.0
2021-05-13 13:15:00,70.65,70.72,70.56,70.59,27676.0,66.9544,67.0207,66.8691,66.8975,27676.0
2021-05-13 13:20:00,70.57,70.62,70.3,70.31,31655.0,66.8786,66.926,66.6227,66.6322,31655.0
2021-05-13 13:25:00,70.31,70.34,70.21,70.31,36931.0,66.6322,66.6606,66.5374,66.6322,36931.0
2021-05-13 13:30:00,70.29,70.34,70.01,70.01,83660.0,66.6132,66.6606,66.3479,66.3479,83660.0
2021-05-13 13:35:00,70.01,70.09,69.94,70.04,51222.0,66.3479,66.4237,66.2815,66.3763,51222.0
2021-05-13 13:40:00,70.05,70.14,70.01,70.14,22537.0,66.3858,66.4711,66.3479,66.4711,22537.0
2021-05-13 13:45:00,70.14,70.2,69.87,69.94,48836.0,66.4711,66.5279,66.2152,66.2815,48836.0
2021-05-13 13:50:00,69.98,70.17,69.95,70.14,48146.0,66.3194,66.4995,66.291,66.4711,48146.0
2021-05-13 13:55:00,70.14,70.23,70.11,70.21,44992.0,66.4711,66.5564,66.4426,66.5374,44992.0
2021-05-13 14:00:00,70.21,70.48,70.21,70.46,33944.0,66.5374,66.7933,66.5374,66.7743,33944.0
2021-05-13 14:05:00,70.46,70.62,70.45,70.54,48815.0,66.7743,66.926,66.7649,66.8502,48815.0
2021-05-13 14:10:00,70.55,70.61,70.53,70.57,36304.0,66.8596,66.9165,66.8407,66.8786,36304.0
2021-05-13 14:15:00,70.56,70.62,70.44,70.51,65591.0,66.8691,66.926,66.7554,66.8217,65591.0
2021-05-13 14:20:00,70.53,70.71,70.52,70.65,25143.0,66.8407,67.0113,66.8312,66.9544,25143.0
2021-05-13 14:25:00,70.64,70.72,70.6,70.7,47880.0,66.9449,67.0207,66.907,67.0018,47880.0
2021-05-13 14:30:00,70.74,70.74,70.58,70.69,27242.0,67.0397,67.0397,66.8881,66.9923,27242.0
2021-05-13 14:35:00,70.69,70.78,70.68,70.74,33472.0,66.9923,67.0776,66.9828,67.0397,33472.0
2021-05-13 14:40:00,70.73,70.9,70.72,70.86,29263.0,67.0302,67.1913,67.0207,67.1534,29263.0
2021-05-13 14:45:00,70.86,70.86,70.71,70.73,23714.0,67.1534,67.1534,67.0113,67.0302,23714.0
2021-05-13 14:50:00,70.72,70.74,70.62,70.68,29638.0,67.0207,67.0397,66.926,66.9828,29638.0
2021-05-13 14:55:00,70.68,70.69,70.57,70.59,27933.0,66.9828,66.9923,66.8786,66.8975,27933.0
2021-05-13 15:00:00,70.59,70.83,70.58,70.74,60051.0,66.8975,67.125,66.8881,67.0397,60051.0
2021-05-13 15:05:00,70.75,70.84,70.72,70.83,52577.0,67.0492,67.1345,67.0207,67.125,52577.0
2021-05-13 15:10:00,70.84,70.84,70.64,70.67,35749.0,67.1345,67.1345,66.9449,66.9734,35749.0
2021-05-13 15:15:00,70.68,70.76,70.67,70.7,61550.0,66.9828,67.0586,66.9734,67.0018,61550.0
2021-05-13 15:20:00,70.71,70.77,70.62,70.73,37866.0,67.0113,67.0681,66.926,67.0302,37866.0
2021-05-13 15:25:00,70.75,70.81,70.71,70.79,64799.0,67.0492,67.106,67.0113,67.0871,64799.0
2021-05-13 15:30:00,70.78,70.89,70.76,70.88,123857.0,67.0776,67.1818,67.0586,67.1724,123857.0
2021-05-13 15:35:00,70.88,70.98,70.79,70.97,103053.0,67.1724,67.2671,67.0871,67.2577,103053.0
2021-05-13 15:40:00,70.96,70.97,70.8,70.92,94779.0,67.2482,67.2577,67.0966,67.2103,94779.0
2021-05-13 15:45:00,70.92,70.96,70.84,70.91,153234.0,67.2103,67.2482,67.1345,67.2008,153234.0
2021-05-13 15:50:00,70.91,70.92,70.63,70.66,117045.0,67.2008,67.2103,66.9354,66.9639,117045.0
2021-05-13 15:55:00,70.65,70.67,70.41,70.41,328113.0,66.9544,66.9734,66.727,66.727,328113.0
2021-05-14 09:30:00,70.66,71.3,70.61,71.02,551120.0,66.9639,67.5704,66.9165,67.305,551120.0
2021-05-14 09:35:00,70.98,71.17,70.9,71.12,56095.0,67.2671,67.4472,67.1913,67.3998,56095.0
2021-05-14 09:40:00,71.1,71.39,70.99,71.37,37287.0,67.3809,67.6557,67.2766,67.6367,37287.0
2021-05-14 09:45:00,71.4,71.46,71.29,71.4,32503.0,67.6652,67.722,67.5609,67.6652,32503.0
2021-05-14 09:50:00,71.41,71.83,71.37,71.81,74723.0,67.6746,68.0727,67.6367,68.0537,74723.0
2021-05-14 09:55:00,71.78,72.01,71.77,71.98,81623.0,68.0253,68.2433,68.0158,68.2148,81623.0
2021-05-14 10:00:00,71.96,72.01,71.71,71.97,80691.0,68.1959,68.2433,67.959,68.2054,80691.0
2021-05-14 10:05:00,71.96,72.17,71.93,72.02,216332.0,68.1959,68.3949,68.1674,68.2527,216332.0
2021-05-14 10:10:00,72.02,72.08,71.98,72.08,54904.0,68.2527,68.3096,68.2148,68.3096,54904.0
2021-05-14 10:15:00,72.09,72.13,71.73,71.74,52467.0,68.3191,68.357,67.9779,67.9874,52467.0
2021-05-14 10:20:00,71.78,72.02,71.78,71.93,80506.0,68.0253,68.2527,68.0253,68.1674,80506.0
2021-05-14 10:25:00,71.96,72.09,71.86,71.86,57660.0,68.1959,68.3191,68.1011,68.1011,57660.0
2021-05-14 10:30:00,71.85,72.01,71.84,71.98,59897.0,68.0916,68.2433,68.0822,68.2148,59897.0
2021-05-14 10:35:00,71.98,71.98,71.78,71.86,66524.0,68.2148,68.2148,68.0253,68.1011,66524.0
2021-05-14 10:40:00,71.87,72.07,71.86,71.91,54750.0,68.1106,68.3001,68.1011,68.1485,54750.0
2021-05-14 10:45:00,71.92,72.24,71.92,72.18,86720.0,68.158,68.4612,68.158,68.4044,86720.0
2021-05-14 10:50:00,72.18,72.24,72.15,72.17,67316.0,68.4044,68.4612,68.3759,68.3949,67316.0
2021-05-14 10:55:00,72.18,72.25,72.08,72.24,68878.0,68.4044,68.4707,68.3096,68.4612,68878.0
2021-05-14 11:00:00,72.23,72.25,71.94,71.98,64302.0,68.4518,68.4707,68.1769,68.2148,64302.0
2021-05-14 11:05:00,71.98,72.13,71.98,71.99,45249.0,68.2148,68.357,68.2148,68.2243,45249.0
2021-05-14 11:10:00,72.0,72.06,71.96,71.98,57960.0,68.2338,68.2906,68.1959,68.2148,57960.0
2021-05-14 11:15:00,71.99,72.18,71.99,72.16,60666.0,68.2243,68.4044,68.2243,68.3854,60666.0
2021-05-14 11:20:00,72.2,72.23,72.05,72.12,36332.0,68.4233,68.4518,68.2812,68.3475,36332.0
2021-05-14 11:25:00,72.12,72.22,72.09,72.09,71803.0,68.3475,68.4423,68.3191,68.3191,71803.0
2021-05-14 11:30:00,72.09,72.12,71.91,71.92,64038.0,68.3191,68.3475,68.1485,68.158,64038.0
2021-05-14 11:35:00,71.92,71.94,71.82,71.85,45442.0,68.158,68.1769,68.0632,68.0916,45442.0
2021-05-14 11:40:00,71.85,71.96,71.84,71.89,50941.0,68.0916,68.1959,68.0822,68.1295,50941.0
2021-05-14 11:45:00,71.9,71.92,71.84,71.9,32480.0,68.139,68.158,68.0822,68.139,32480.0
2021-05-14 11:50:00,71.9,71.93,71.81,71.92,41701.0,68.139,68.1674,68.0537,68.158,41701.0
2021-05-14 11:55:00,71.92,72.05,71.9,72.01,272273.0,68.158,68.2812,68.139,68.2433,272273.0
2021-05-14 12:00:00,72.0,72.04,71.97,71.98,47595.0,68.2338,68.2717,68.2054,68.2148,47595.0
2021-05-14 12:05:00,71.99,72.04,71.93,72.01,58461.0,68.2243,68.2717,68.1674,68.2433,58461.0
2021-05-14 12:10:00,72.01,72.09,71.99,72.08,81952.0,68.2433,68.3191,68.2243,68.3096,81952.0
2021-05-14 12:15:00,72.07,72.12,72.02,72.09,75477.0,68.3001,68.3475,68.2527,68.3191,75477.0
2021-05-14 12:20:00,72.09,72.12,72.05,72.08,48481.0,68.3191,68.3475,68.2812,68.3096,48481.0
2021-05-14 12:25:00,72.08,72.1,72.04,72.08,50980.0,68.3096,68.3286,68.2717,68.3096,50980.0
2021-05-14 12:30:00,72.08,72.19,72.08,72.12,249151.0,68.3096,68.4138,68.3096,68.3475,249151.0
2021-05-14 12:35:00,72.12,72.14,72.04,72.12,35168.0,68.3475,68.3665,68.2717,68.3475,35168.0
2021-05-14 12:40:00,72.13,72.18,72.12,72.13,26337.0,68.357,68.4044,68.3475,68.357,26337.0
2021-05-14 12:45:00,72.13,72.21,72.1,72.17,38064.0,68.357,68.4328,68.3286,68.3949,38064.0
2021-05-14 12:50:00,72.17,72.22,72.14,72.21,25727.0,68.3949,68.4423,68.3665,68.4328,25727.0
2021-05-14 12:55:00,72.21,72.27,72.21,72.26,52256.0,68.4328,68.4897,68.4328,68.4802,52256.0
2021-05-14 13:00:00,72.26,72.31,72.23,72.26,59126.0,68.4802,68.5276,68.4518,68.4802,59126.0
2021-05-14 13:05:00,72.25,72.33,72.24,72.33,27362.0,68.4707,68.5465,68.4612,68.5465,27362.0
2021-05-14 13:10:00,72.35,72.4,72.27,72.4,60245.0,68.5655,68.6129,68.4897,68.6129,60245.0
2021-05-14 13:15:00,72.4,72.45,72.37,72.44,37902.0,68.6129,68.6602,68.5844,68.6508,37902.0
2021-05-14 13:20:00,72.45,72.48,72.41,72.45,118283.0,68.6602,68.6887,68.6223,68.6602,118283.0
2021-05-14 13:25:00,72.44,72.45,72.38,72.39,23374.0,68.6508,68.6602,68.5939,68.6034,23374.0
2021-05-14 13:30:00,72.39,72.5,72.39,72.5,78782.0,68.6034,68.7076,68.6034,68.7076,78782.0
2021-05-14 13:35:00,72.5,72.58,72.49,72.56,61848.0,68.7076,68.7834,68.6982,68.7645,61848.0
2021-05-14 13:40:00,72.56,72.71,72.54,72.68,79622.0,68.7645,68.9066,68.7455,68.8782,79622.0
2021-05-14 13:45:00,72.68,72.73,72.57,72.7,187801.0,68.8782,68.9256,68.774,68.8972,187801.0
2021-05-14 13:50:00,72.7,72.72,72.64,72.65,27021.0,68.8972,68.9161,68.8403,68.8498,27021.0
2021-05-14 13:55:00,72.65,72.71,72.56,72.58,32924.0,68.8498,68.9066,68.7645,68.7834,32924.0
2021-05-14 14:00:00,72.58,72.65,72.57,72.64,66467.0,68.7834,68.8498,68.774,68.8403,66467.0
2021-05-14 14:05:00,72.64,72.7,72.62,72.7,39766.0,68.8403,68.8972,68.8214,68.8972,39766.0
2021-05-14 14:10:00,72.7,72.86,72.7,72.79,88842.0,68.8972,69.0488,68.8972,68.9825,88842.0
2021-05-14 14:15:00,72.8,72.93,72.8,72.91,83099.0,68.9919,69.1151,68.9919,69.0962,83099.0
2021-05-14 14:20:00,72.91,72.92,72.88,72.9,63891.0,69.0962,69.1057,69.0678,69.0867,63891.0
2021-05-14 14:25:00,72.9,73.13,72.89,73.11,117490.0,69.0867,69.3047,69.0772,69.2857,117490.0
2021-05-14 14:30:00,73.11,73.3,73.11,73.23,130179.0,69.2857,69.4658,69.2857,69.3994,130179.0
2021-05-14 14:35:00,73.23,73.24,73.08,73.11,75616.0,69.3994,69.4089,69.2573,69.2857,75616.0
2021-05-14 14:40:00,73.12,73.15,72.98,73.03,62328.0,69.2952,69.3236,69.1625,69.2099,62328.0
2021-05-14 14:45:00,73.04,73.12,73.04,73.08,44353.0,69.2194,69.2952,69.2194,69.2573,44353.0
2021-05-14 14:50:00,73.08,73.12,73.0,73.07,31119.0,69.2573,69.2952,69.1815,69.2478,31119.0
2021-05-14 14:55:00,73.07,73.08,73.01,73.03,55524.0,69.2478,69.2573,69.191,69.2099,55524.0
2021-05-14 15:00:00,73.03,73.13,73.02,73.13,47460.0,69.2099,69.3047,69.2004,69.3047,47460.0
2021-05-14 15:05:00,73.12,73.13,73.03,73.07,51805.0,69.2952,69.3047,69.2099,69.2478,51805.0
2021-05-14 15:10:00,73.07,73.13,73.02,73.05,40778.0,69.2478,69.3047,69.2004,69.2289,40778.0
2021-05-14 15:15:00,73.05,73.15,73.05,73.15,58170.0,69.2289,69.3236,69.2289,69.3236,58170.0
2021-05-14 15:20:00,73.15,73.24,73.15,73.19,79162.0,69.3236,69.4089,69.3236,69.3615,79162.0
2021-05-14 15:25:00,73.19,73.22,73.1,73.16,117842.0,69.3615,69.39,69.2762,69.3331,117842.0
2021-05-14 15:30:00,73.16,73.26,73.09,73.22,134608.0,69.3331,69.4279,69.2668,69.39,134608.0
2021-05-14 15:35:00,73.22,73.26,73.12,73.19,111575.0,69.39,69.4279,69.2952,69.3615,111575.0
2021-05-14 15:40:00,73.19,73.23,73.07,73.13,268869.0,69.3615,69.3994,69.2478,69.3047,268869.0
2021-05-14 15:45:00,73.13,73.32,73.08,73.21,162283.0,69.3047,69.4847,69.2573,69.3805,162283.0
2021-05-14 15:50:00,73.2,73.37,73.14,73.36,340449.0,69.371,69.5321,69.3142,69.5226,340449.0
2021-05-14 15:55:00,73.36,73.37,73.19,73.24,530291.0,69.5226,69.5321,69.3615,69.4089,530291.0
2021-05-17 09:30:00,73.0,73.24,72.66,72.92,154659.0,69.1815,69.4089,68.8593,69.1057,154659.0
2021-05-17 09:35:00,72.89,73.07,72.8,73.02,89830.0,69.0772,69.2478,68.9919,69.2004,89830.0
2021-05-17 09:40:00,73.03,73.05,72.63,72.65,81735.0,69.2099,69.2289,68.8308,68.8498,81735.0
2021-05-17 09:45:00,72.69,72.79,72.63,72.66,100488.0,68.8877,68.9825,68.8308,68.8593,100488.0
2021-05-17 09:50:00,72.69,72.71,72.26,72.38,61005.0,68.8877,68.9066,68.4802,68.5939,61005.0
2021-05-17 09:55:00,72.34,72.47,72.3,72.33,26281.0,68.556,68.6792,68.5181,68.5465,26281.0
2021-05-17 10:00:00,72.34,72.34,72.02,72.26,40927.0,68.556,68.556,68.2527,68.4802,40927.0
2021-05-17 10:05:00,72.27,72.43,72.25,72.36,17461.0,68.4897,68.6413,68.4707,68.575,17461.0
2021-05-17 10:10:00,72.37,72.71,72.36,72.66,59391.0,68.5844,68.9066,68.575,68.8593,59391.0
2021-05-17 10:15:00,72.68,72.98,72.59,72.97,50875.0,68.8782,69.1625,68.7929,69.153,50875.0
2021-05-17 10:20:00,72.97,73.0,72.64,72.7,60240.0,69.153,69.1815,68.8403,68.8972,60240.0
2021-05-17 10:25:00,72.69,72.74,72.26,72.26,33434.0,68.8877,68.9351,68.4802,68.4802,33434.0
2021-05-17 10:30:00,72.29,72.36,72.23,72.23,29797.0,68.5086,68.575,68.4518,68.4518,29797.0
2021-05-17 10:35:00,72.26,72.67,72.25,72.63,34898.0,68.4802,68.8687,68.4707,68.8308,34898.0
2021-05-17 10:40:00,72.63,72.71,72.59,72.67,28604.0,68.8308,68.9066,68.7929,68.8687,28604.0
2021-05-17 10:45:00,72.67,72.8,72.61,72.77,15201.0,68.8687,68.9919,68.8119,68.9635,15201.0
2021-05-17 10:50:00,72.79,72.82,72.68,72.7,33653.0,68.9825,69.0109,68.8782,68.8972,33653.0
2021-05-17 10:55:00,72.68,72.8,72.6,72.62,26121.0,68.8782,68.9919,68.8024,68.8214,26121.0
2021-05-17 11:00:00,72.6,72.63,72.33,72.48,36217.0,68.8024,68.8308,68.5465,68.6887,36217.0
2021-05-17 11:05:00,72.49,72.54,72.37,72.41,28668.0,68.6982,68.7455,68.5844,68.6223,28668.0
2021-05-17 11:10:00,72.38,72.67,72.28,72.65,31001.0,68.5939,68.8687,68.4991,68.8498,31001.0
2021-05-17 11:15:00,72.64,72.7,72.43,72.43,23306.0,68.8403,68.8972,68.6413,68.6413,23306.0
2021-05-17 11:20:00,72.45,72.56,72.45,72.46,16411.0,68.6602,68.7645,68.6602,68.6697,16411.0
2021-05-17 11:25:00,72.46,72.62,72.43,72.54,22737.0,68.6697,68.8214,68.6413,68.7455,22737.0
2021-05-17 11:30:00,72.55,72.59,72.42,72.56,16608.0,68.755,68.7929,68.6318,68.7645,16608.0
2021-05-17 11:35:00,72.57,72.62,72.55,72.58,11459.0,68.774,68.8214,68.755,68.7834,11459.0
2021-05-17 11:40:00,72.57,72.64,72.56,72.61,17064.0,68.774,68.8403,68.7645,68.8119,17064.0
2021-05-17 11:45:00,72.6,72.68,72.53,72.56,34401.0,68.8024,68.8782,68.7361,68.7645,34401.0
2021-05-17 11:50:00,72.55,72.59,72.42,72.48,22308.0,68.755,68.7929,68.6318,68.6887,22308.0
2021-05-17 11:55:00,72.46,72.48,72.38,72.41,44851.0,68.6697,68.6887,68.5939,68.6223,44851.0
2021-05-17 12:00:00,72.39,72.42,72.31,72.42,21267.0,68.6034,68.6318,68.5276,68.6318,21267.0
2021-05-17 12:05:00,72.41,72.43,72.34,72.38,28242.0,68.6223,68.6413,68.556,68.5939,28242.0
2021-05-17 12:10:00,72.38,72.5,72.36,72.38,32749.0,68.5939,68.7076,68.575,68.5939,32749.0
2021-05-17 12:15:00,72.34,72.51,72.34,72.44,17377.0,68.556,68.7171,68.556,68.6508,17377.0
2021-05-17 12:20:00,72.44,72.49,72.4,72.43,21092.0,68.6508,68.6982,68.6129,68.6413,21092.0
2021-05-17 12:25:00,72.42,72.5,72.42,72.48,15147.0,68.6318,68.7076,68.6318,68.6887,15147.0
2021-05-17 12:30:00,72.48,72.5,72.43,72.47,28504.0,68.6887,68.7076,68.6413,68.6792,28504.0
2021-05-17 12:35:00,72.48,72.52,72.46,72.52,22666.0,68.6887,68.7266,68.6697,68.7266,22666.0
2021-05-17 12:40:00,72.51,72.59,72.51,72.54,21443.0,68.7171,68.7929,68.7171,68.7455,21443.0
2021-05-17 12:45:00,72.54,72.54,72.42,72.42,22830.0,68.7455,68.7455,68.6318,68.6318,22830.0
2021-05-17 12:50:00,72.42,72.48,72.36,72.37,19212.0,68.6318,68.6887,68.575,68.5844,19212.0
2021-05-17 12:55:00,72.34,72.4,72.32,72.37,26069.0,68.556,68.6129,68.537,68.5844,26069.0
2021-05-17 13:00:00,72.38,72.46,72.37,72.44,13602.0,68.5939,68.6697,68.5844,68.6508,13602.0
2021-05-17 13:05:00,72.44,72.53,72.44,72.5,18615.0,68.6508,68.7361,68.6508,68.7076,18615.0
2021-05-17 13:10:00,72.5,72.53,72.41,72.44,29087.0,68.7076,68.7361,68.6223,68.6508,29087.0
2021-05-17 13:15:00,72.45,72.46,72.33,72.35,17222.0,68.6602,68.6697,68.5465,68.5655,17222.0
2021-05-17 13:20:00,72.35,72.39,72.3,72.36,14337.0,68.5655,68.6034,68.5181,68.575,14337.0
2021-05-17 13:25:00,72.37,72.49,72.34,72.43,23889.0,68.5844,68.6982,68.556,68.6413,23889.0
2021-05-17 13:30:00,72.46,72.49,72.34,72.36,27312.0,68.6697,68.6982,68.556,68.575,27312.0
2021-05-17 13:35:00,72.37,72.5,72.37,72.49,24519.0,68.5844,68.7076,68.5844,68.6982,24519.0
2021-05-17 13:40:00,72.49,72.5,72.31,72.43,39664.0,68.6982,68.7076,68.5276,68.6413,39664.0
2021-05-17 13:45:00,72.41,72.55,72.41,72.51,18562.0,68.6223,68.755,68.6223,68.7171,18562.0
2021-05-17 13:50:00,72.52,72.53,72.45,72.5,23137.0,68.7266,68.7361,68.6602,68.7076,23137.0
2021-05-17 13:55:00,72.49,72.56,72.46,72.56,20501.0,68.6982,68.7645,68.6697,68.7645,20501.0
2021-05-17 14:00:00,72.56,72.73,72.55,72.73,25124.0,68.7645,68.9256,68.755,68.9256,25124.0
2021-05-17 14:05:00,72.72,72.72,72.58,72.61,32833.0,68.9161,68.9161,68.7834,68.8119,32833.0
2021-05-17 14:10:00,72.63,72.67,72.59,72.63,15751.0,68.8308,68.8687,68.7929,68.8308,15751.0
2021-05-17 14:15:00,72.63,72.64,72.53,72.55,28713.0,68.8308,68.8403,68.7361,68.755,28713.0
2021-05-17 14:20:00,72.54,72.6,72.49,72.5,29976.0,68.7455,68.8024,68.6982,68.7076,29976.0
2021-05-17 14:25:00,72.51,72.53,72.45,72.49,25861.0,68.7171,68.7361,68.6602,68.6982,25861.0
2021-05-17 14:30:00,72.5,72.52,72.43,72.47,41365.0,68.7076,68.7266,68.6413,68.6792,41365.0
2021-05-17 14:35:00,72.48,72.51,72.43,72.43,24124.0,68.6887,68.7171,68.6413,68.6413,24124.0
2021-05-17 14:40:00,72.43,72.5,72.42,72.5,41226.0,68.6413,68.7076,68.6318,68.7076,41226.0
2021-05-17 14:45:00,72.49,72.61,72.48,72.59,50776.0,68.6982,68.8119,68.6887,68.7929,50776.0
2021-05-17 14:50:00,72.59,72.7,72.59,72.7,57701.0,68.7929,68.8972,68.7929,68.8972,57701.0
2021-05-17 14:55:00,72.7,72.75,72.68,72.71,60364.0,68.8972,68.9446,68.8782,68.9066,60364.0
2021-05-17 15:00:00,72.71,72.82,72.67,72.82,65863.0,68.9066,69.0109,68.8687,69.0109,65863.0
2021-05-17 15:05:00,72.82,72.85,72.77,72.85,167487.0,69.0109,69.0393,68.9635,69.0393,167487.0
2021-05-17 15:10:00,72.84,72.86,72.81,72.84,42513.0,69.0298,69.0488,69.0014,69.0298,42513.0
2021-05-17 15:15:00,72.85,72.89,72.76,72.83,79848.0,69.0393,69.0772,68.954,69.0204,79848.0
2021-05-17 15:20:00,72.84,72.96,72.84,72.94,99338.0,69.0298,69.1436,69.0298,69.1246,99338.0
2021-05-17 15:25:00,72.93,72.94,72.77,72.87,73497.0,69.1151,69.1246,68.9635,69.0583,73497.0
2021-05-17 15:30:00,72.88,72.95,72.84,72.9,64003.0,69.0678,69.1341,69.0298,69.0867,64003.0
2021-05-17 15:35:00,72.91,72.92,72.79,72.9,242350.0,69.0962,69.1057,68.9825,69.0867,242350.0
2021-05-17 15:40:00,72.9,72.94,72.79,72.93,39890.0,69.0867,69.1246,68.9825,69.1151,39890.0
2021-05-17 15:45:00,72.93,72.97,72.88,72.94,55139.0,69.1151,69.153,69.0678,69.1246,55139.0
2021-05-17 15:50:00,72.95,73.09,72.94,73.07,207771.0,69.1341,69.2668,69.1246,69.2478,207771.0
2021-05-17 15:55:00,73.06,73.14,73.0,73.02,359013.0,69.2383,69.3142,69.1815,69.2004,359013.0
2021-05-18 09:30:00,73.37,73.59,72.71,72.71,124948.0,69.5321,69.7406,68.9066,68.9066,124948.0
2021-05-18 09:35:00,72.7,72.84,72.56,72.76,49721.0,68.8972,69.0298,68.7645,68.954,49721.0
2021-05-18 09:40:00,72.73,73.01,72.68,72.88,80859.0,68.9256,69.191,68.8782,69.0678,80859.0
2021-05-18 09:45:00,72.89,72.97,72.71,72.89,41532.0,69.0772,69.153,68.9066,69.0772,41532.0
2021-05-18 09:50:00,72.9,73.14,72.8,73.14,37004.0,69.0867,69.3142,68.9919,69.3142,37004.0
2021-05-18 09:55:00,73.15,73.29,72.92,72.92,36419.0,69.3236,69.4563,69.1057,69.1057,36419.0
2021-05-18 10:00:00,72.93,72.95,72.65,72.81,62402.0,69.1151,69.1341,68.8498,69.0014,62402.0
2021-05-18 10:05:00,72.8,73.18,72.78,73.17,47386.0,68.9919,69.3521,68.973,69.3426,47386.0
2021-05-18 10:10:00,73.15,73.2,72.88,72.9,58603.0,69.3236,69.371,69.0678,69.0867,58603.0
2021-05-18 10:15:00,72.89,72.94,72.67,72.78,57007.0,69.0772,69.1246,68.8687,68.973,57007.0
2021-05-18 10:20:00,72.8,72.99,72.72,72.94,21059.0,68.9919,69.172,68.9161,69.1246,21059.0
2021-05-18 10:25:00,72.94,73.05,72.9,72.94,72711.0,69.1246,69.2289,69.0867,69.1246,72711.0
2021-05-18 10:30:00,72.92,72.92,72.84,72.87,29159.0,69.1057,69.1057,69.0298,69.0583,29159.0
2021-05-18 10:35:00,72.88,72.97,72.87,72.9,27726.0,69.0678,69.153,69.0583,69.0867,27726.0
2021-05-18 10:40:00,72.89,73.0,72.85,72.86,65671.0,69.0772,69.1815,69.0393,69.0488,65671.0
2021-05-18 10:45:00,72.86,72.91,72.78,72.89,63076.0,69.0488,69.0962,68.973,69.0772,63076.0
2021-05-18 10:50:00,72.91,72.98,72.77,72.78,34066.0,69.0962,69.1625,68.9635,68.973,34066.0
2021-05-18 10:55:00,72.77,72.86,72.76,72.76,55446.0,68.9635,69.0488,68.954,68.954,55446.0
2021-05-18 11:00:00,72.76,72.78,72.58,72.58,39170.0,68.954,68.973,68.7834,68.7834,39170.0
2021-05-18 11:05:00,72.57,72.67,72.51,72.63,51667.0,68.774,68.8687,68.7171,68.8308,51667.0
2021-05-18 11:10:00,72.62,72.7,72.61,72.67,27169.0,68.8214,68.8972,68.8119,68.8687,27169.0
2021-05-18 11:15:00,72.68,72.72,72.58,72.65,39751.0,68.8782,68.9161,68.7834,68.8498,39751.0
2021-05-18 11:20:00,72.65,72.66,72.54,72.56,51953.0,68.8498,68.8593,68.7455,68.7645,51953.0
2021-05-18 11:25:00,72.56,72.61,72.47,72.49,25493.0,68.7645,68.8119,68.6792,68.6982,25493.0
2021-05-18 11:30:00,72.49,72.51,72.32,72.33,133816.0,68.6982,68.7171,68.537,68.5465,133816.0
2021-05-18 11:35:00,72.35,72.43,72.35,72.4,21570.0,68.5655,68.6413,68.5655,68.6129,21570.0
2021-05-18 11:40:00,72.39,72.4,72.24,72.27,137404.0,68.6034,68.6129,68.4612,68.4897,137404.0
2021-05-18 11:45:00,72.28,72.33,72.18,72.22,64695.0,68.4991,68.5465,68.4044,68.4423,64695.0
2021-05-18 11:50:00,72.21,72.27,72.16,72.17,32735.0,68.4328,68.4897,68.3854,68.3949,32735.0
2021-05-18 11:55:00,72.18,72.18,72.1,72.15,29118.0,68.4044,68.4044,68.3286,68.3759,29118.0
2021-05-18 12:00:00,72.14,72.14,72.05,72.08,34329.0,68.3665,68.3665,68.2812,68.3096,34329.0
2021-05-18 12:05:00,72.07,72.07,71.92,71.94,52320.0,68.3001,68.3001,68.158,68.1769,52320.0
2021-05-18 12:10:00,71.95,72.06,71.94,72.01,28378.0,68.1864,68.2906,68.1769,68.2433,28378.0
2021-05-18 12:15:00,72.01,72.03,71.96,71.97,21653.0,68.2433,68.2622,68.1959,68.2054,21653.0
2021-05-18 12:20:00,71.97,71.99,71.89,71.98,39420.0,68.2054,68.2243,68.1295,68.2148,39420.0
2021-05-18 12:25:00,71.98,72.12,71.98,72.09,28686.0,68.2148,68.3475,68.2148,68.3191,28686.0
2021-05-18 12:30:00,72.09,72.15,72.06,72.1,24728.0,68.3191,68.3759,68.2906,68.3286,24728.0
2021-05-18 12:35:00,72.1,72.1,72.05,72.06,22168.0,68.3286,68.3286,68.2812,68.2906,22168.0
2021-05-18 12:40:00,72.06,72.11,72.04,72.05,27747.0,68.2906,68.338,68.2717,68.2812,27747.0
2021-05-18 12:45:00,72.05,72.12,72.04,72.09,36548.0,68.2812,68.3475,68.2717,68.3191,36548.0
2021-05-18 12:50:00,72.09,72.09,72.01,72.01,62954.0,68.3191,68.3191,68.2433,68.2433,62954.0
2021-05-18 12:55:00,72.02,72.08,71.95,72.04,32985.0,68.2527,68.3096,68.1864,68.2717,32985.0
2021-05-18 13:00:00,72.03,72.04,71.95,71.99,35694.0,68.2622,68.2717,68.1864,68.2243,35694.0
2021-05-18 13:05:00,71.99,72.01,71.88,71.91,16338.0,68.2243,68.2433,68.1201,68.1485,16338.0
2021-05-18 13:10:00,71.91,71.93,71.83,71.85,31953.0,68.1485,68.1674,68.0727,68.0916,31953.0
2021-05-18 13:15:00,71.84,71.92,71.8,71.89,25133.0,68.0822,68.158,68.0442,68.1295,25133.0
2021-05-18 13:20:00,71.89,71.94,71.83,71.94,15227.0,68.1295,68.1769,68.0727,68.1769,15227.0
2021-05-18 13:25:00,71.95,72.0,71.94,71.97,13099.0,68.1864,68.2338,68.1769,68.2054,13099.0
2021-05-18 13:30:00,71.97,71.98,71.92,71.95,16173.0,68.2054,68.2148,68.158,68.1864,16173.0
2021-05-18 13:35:00,71.95,71.95,71.86,71.91,21583.0,68.1864,68.1864,68.1011,68.1485,21583.0
2021-05-18 13:40:00,71.92,71.95,71.85,71.9,20927.0,68.158,68.1864,68.0916,68.139,20927.0
2021-05-18 13:45:00,71.91,71.98,71.89,71.9,15612.0,68.1485,68.2148,68.1295,68.139,15612.0
2021-05-18 13:50:00,71.88,71.93,71.87,71.88,61085.0,68.1201,68.1674,68.1106,68.1201,61085.0
2021-05-18 13:55:00,71.89,71.93,71.86,71.88,30608.0,68.1295,68.1674,68.1011,68.1201,30608.0
2021-05-18 14:00:00,71.88,71.89,71.8,71.85,35566.0,68.1201,68.1295,68.0442,68.0916,35566.0
2021-05-18 14:05:00,71.86,71.99,71.86,71.95,31870.0,68.1011,68.2243,68.1011,68.1864,31870.0
2021-05-18 14:10:00,71.95,71.95,71.83,71.83,50836.0,68.1864,68.1864,68.0727,68.0727,50836.0
2021-05-18 14:15:00,71.82,71.85,71.74,71.75,56786.0,68.0632,68.0916,67.9874,67.9969,56786.0
2021-05-18 14:20:00,71.74,71.76,71.65,71.66,43508.0,67.9874,68.0063,67.9021,67.9116,43508.0
2021-05-18 14:25:00,71.65,71.72,71.64,71.65,39684.0,67.9021,67.9684,67.8926,67.9021,39684.0
2021-05-18 14:30:00,71.66,71.68,71.46,71.46,71833.0,67.9116,67.9305,67.722,67.722,71833.0
2021-05-18 14:35:00,71.46,71.49,71.32,71.39,87671.0,67.722,67.7505,67.5894,67.6557,87671.0
2021-05-18 14:40:00,71.39,71.43,71.32,71.37,71723.0,67.6557,67.6936,67.5894,67.6367,71723.0
2021-05-18 14:45:00,71.36,71.48,71.31,71.47,97907.0,67.6273,67.741,67.5799,67.7315,97907.0
2021-05-18 14:50:00,71.46,71.56,71.41,71.56,64553.0,67.722,67.8168,67.6746,67.8168,64553.0
2021-05-18 14:55:00,71.55,71.61,71.52,71.59,44974.0,67.8073,67.8642,67.7789,67.8452,44974.0
2021-05-18 15:00:00,71.58,71.66,71.55,71.66,50882.0,67.8358,67.9116,67.8073,67.9116,50882.0
2021-05-18 15:05:00,71.66,71.72,71.64,71.69,46720.0,67.9116,67.9684,67.8926,67.94,46720.0
2021-05-18 15:10:00,71.69,71.74,71.54,71.55,56333.0,67.94,67.9874,67.7978,67.8073,56333.0
2021-05-18 15:15:00,71.55,71.61,71.5,71.54,52154.0,67.8073,67.8642,67.7599,67.7978,52154.0
2021-05-18 15:20:00,71.54,71.55,71.47,71.48,34657.0,67.7978,67.8073,67.7315,67.741,34657.0
2021-05-18 15:25:00,71.48,71.51,71.47,71.51,34872.0,67.741,67.7694,67.7315,67.7694,34872.0
2021-05-18 15:30:00,71.51,71.63,71.5,71.54,85310.0,67.7694,67.8831,67.7599,67.7978,85310.0
2021-05-18 15:35:00,71.54,71.56,71.44,71.48,65514.0,67.7978,67.8168,67.7031,67.741,65514.0
2021-05-18 15:40:00,71.48,71.6,71.44,71.53,76371.0,67.741,67.8547,67.7031,67.7884,76371.0
2021-05-18 15:45:00,71.54,71.56,71.24,71.28,84121.0,67.7978,67.8168,67.5135,67.5514,84121.0
2021-05-18 15:50:00,71.28,71.3,71.06,71.08,168253.0,67.5514,67.5704,67.343,67.3619,168253.0
2021-05-18 15:55:00,71.07,71.17,70.86,70.91,375601.0,67.3524,67.4472,67.1534,67.2008,375601.0
2021-05-19 09:30:00,69.78,69.97,69.2,69.85,138521.0,66.1299,66.31,65.5802,66.1962,138521.0
2021-05-19 09:35:00,69.87,69.89,69.32,69.48,86373.0,66.2152,66.2342,65.694,65.8456,86373.0
2021-05-19 09:40:00,69.47,69.81,69.34,69.6,64433.0,65.8361,66.1583,65.7129,65.9593,64433.0
2021-05-19 09:45:00,69.64,69.73,69.4,69.64,68511.0,65.9972,66.0825,65.7698,65.9972,68511.0
2021-05-19 09:50:00,69.62,69.84,69.53,69.8,41976.0,65.9783,66.1868,65.893,66.1489,41976.0
2021-05-19 09:55:00,69.79,70.04,69.66,69.77,78471.0,66.1394,66.3763,66.0162,66.1204,78471.0
2021-05-19 10:00:00,69.77,69.97,69.44,69.5,140235.0,66.1204,66.31,65.8077,65.8646,140235.0
2021-05-19 10:05:00,69.51,69.78,69.45,69.57,190567.0,65.874,66.1299,65.8172,65.9309,190567.0
2021-05-19 10:10:00,69.55,69.83,69.43,69.74,52930.0,65.9119,66.1773,65.7982,66.092,52930.0
2021-05-19 10:15:00,69.73,69.94,69.55,69.92,103708.0,66.0825,66.2815,65.9119,66.2626,103708.0
2021-05-19 10:20:00,69.9,69.98,69.71,69.72,62624.0,66.2436,66.3194,66.0636,66.073,62624.0
2021-05-19 10:25:00,69.73,69.99,69.7,69.95,50845.0,66.0825,66.3289,66.0541,66.291,50845.0
2021-05-19 10:30:00,69.95,69.96,69.75,69.87,94331.0,66.291,66.3005,66.1015,66.2152,94331.0
2021-05-19 10:35:00,69.87,70.04,69.68,69.69,32433.0,66.2152,66.3763,66.0351,66.0446,32433.0
2021-05-19 10:40:00,69.69,69.95,69.59,69.95,31807.0,66.0446,66.291,65.9498,66.291,31807.0
2021-05-19 10:45:00,69.94,69.96,69.76,69.8,27966.0,66.2815,66.3005,66.111,66.1489,27966.0
2021-05-19 10:50:00,69.79,70.06,69.75,69.95,111725.0,66.1394,66.3953,66.1015,66.291,111725.0
2021-05-19 10:55:00,69.96,69.96,69.75,69.89,48362.0,66.3005,66.3005,66.1015,66.2342,48362.0
2021-05-19 11:00:00,69.87,69.89,69.73,69.77,22762.0,66.2152,66.2342,66.0825,66.1204,22762.0
2021-05-19 11:05:00,69.77,70.02,69.76,69.98,51733.0,66.1204,66.3574,66.111,66.3194,51733.0
2021-05-19 11:10:00,69.97,70.04,69.92,69.93,62393.0,66.31,66.3763,66.2626,66.2721,62393.0
2021-05-19 11:15:00,69.94,70.07,69.89,69.99,28962.0,66.2815,66.4047,66.2342,66.3289,28962.0
2021-05-19 11:20:00,70.01,70.27,70.01,70.22,17873.0,66.3479,66.5943,66.3479,66.5469,17873.0
2021-05-19 11:25:00,70.21,70.23,70.13,70.22,24487.0,66.5374,66.5564,66.4616,66.5469,24487.0
2021-05-19 11:30:00,70.22,70.24,70.04,70.08,24838.0,66.5469,66.5658,66.3763,66.4142,24838.0
2021-05-19 11:35:00,70.05,70.1,70.01,70.06,16202.0,66.3858,66.4332,66.3479,66.3953,16202.0
2021-05-19 11:40:00,70.05,70.06,69.95,70.04,52255.0,66.3858,66.3953,66.291,66.3763,52255.0
2021-05-19 11:45:00,70.05,70.12,70.0,70.1,24881.0,66.3858,66.4521,66.3384,66.4332,24881.0
2021-05-19 11:50:00,70.1,70.2,70.06,70.15,16973.0,66.4332,66.5279,66.3953,66.4806,16973.0
2021-05-19 11:55:00,70.13,70.36,70.13,70.33,17792.0,66.4616,66.6796,66.4616,66.6511,17792.0
2021-05-19 12:00:00,70.31,70.33,70.21,70.28,16364.0,66.6322,66.6511,66.5374,66.6038,16364.0
2021-05-19 12:05:00,70.29,70.34,70.26,70.31,15245.0,66.6132,66.6606,66.5848,66.6322,15245.0
2021-05-19 12:10:00,70.31,70.43,70.29,70.38,14104.0,66.6322,66.7459,66.6132,66.6985,14104.0
2021-05-19 12:15:00,70.37,70.51,70.37,70.5,16695.0,66.689,66.8217,66.689,66.8122,16695.0
2021-05-19 12:20:00,70.51,70.53,70.44,70.52,17061.0,66.8217,66.8407,66.7554,66.8312,17061.0
2021-05-19 12:25:00,70.51,70.51,70.38,70.44,22293.0,66.8217,66.8217,66.6985,66.7554,22293.0
2021-05-19 12:30:00,70.44,70.47,70.4,70.4,14156.0,66.7554,66.7838,66.7175,66.7175,14156.0
2021-05-19 12:35:00,70.42,70.49,70.34,70.46,24314.0,66.7364,66.8028,66.6606,66.7743,24314.0
2021-05-19 12:40:00,70.48,70.57,70.44,70.5,21299.0,66.7933,66.8786,66.7554,66.8122,21299.0
2021-05-19 12:45:00,70.52,70.56,70.43,70.45,160933.0,66.8312,66.8691,66.7459,66.7649,160933.0
2021-05-19 12:50:00,70.47,70.53,70.41,70.43,37737.0,66.7838,66.8407,66.727,66.7459,37737.0
2021-05-19 12:55:00,70.43,70.55,70.43,70.55,54335.0,66.7459,66.8596,66.7459,66.8596,54335.0
2021-05-19 13:00:00,70.57,70.61,70.49,70.59,51967.0,66.8786,66.9165,66.8028,66.8975,51967.0
2021-05-19 13:05:00,70.59,70.85,70.56,70.78,68726.0,66.8975,67.1439,66.8691,67.0776,68726.0
2021-05-19 13:10:00,70.78,70.82,70.72,70.77,34124.0,67.0776,67.1155,67.0207,67.0681,34124.0
2021-05-19 13:15:00,70.78,70.83,70.76,70.83,24315.0,67.0776,67.125,67.0586,67.125,24315.0
2021-05-19 13:20:00,70.83,70.85,70.69,70.69,18159.0,67.125,67.1439,66.9923,66.9923,18159.0
2021-05-19 13:25:00,70.67,70.69,70.63,70.68,25225.0,66.9734,66.9923,66.9354,66.9828,25225.0
2021-05-19 13:30:00,70.68,70.7,70.58,70.59,21083.0,66.9828,67.0018,66.8881,66.8975,21083.0
2021-05-19 13:35:00,70.59,70.67,70.52,70.63,22720.0,66.8975,66.9734,66.8312,66.9354,22720.0
2021-05-19 13:40:00,70.63,70.7,70.6,70.67,16304.0,66.9354,67.0018,66.907,66.9734,16304.0
2021-05-19 13:45:00,70.66,70.82,70.64,70.81,38589.0,66.9639,67.1155,66.9449,67.106,38589.0
2021-05-19 13:50:00,70.81,70.88,70.76,70.85,64502.0,67.106,67.1724,67.0586,67.1439,64502.0
2021-05-19 13:55:00,70.84,70.85,70.69,70.71,16481.0,67.1345,67.1439,66.9923,67.0113,16481.0
2021-05-19 14:00:00,70.71,70.87,70.5,70.51,28593.0,67.0113,67.1629,66.8122,66.8217,28593.0
2021-05-19 14:05:00,70.53,70.55,70.38,70.54,30308.0,66.8407,66.8596,66.6985,66.8502,30308.0
2021-05-19 14:10:00,70.53,70.57,70.42,70.52,25074.0,66.8407,66.8786,66.7364,66.8312,25074.0
2021-05-19 14:15:00,70.51,70.52,70.33,70.43,28951.0,66.8217,66.8312,66.6511,66.7459,28951.0
2021-05-19 14:20:00,70.47,70.97,70.47,70.97,61904.0,66.7838,67.2577,66.7838,67.2577,61904.0
2021-05-19 14:25:00,70.94,71.0,70.86,70.98,58145.0,67.2292,67.2861,67.1534,67.2671,58145.0
2021-05-19 14:30:00,70.99,71.14,70.84,70.86,68700.0,67.2766,67.4188,67.1345,67.1534,68700.0
2021-05-19 14:35:00,70.86,70.94,70.76,70.81,78769.0,67.1534,67.2292,67.0586,67.106,78769.0
2021-05-19 14:40:00,70.81,70.86,70.72,70.77,62320.0,67.106,67.1534,67.0207,67.0681,62320.0
2021-05-19 14:45:00,70.77,70.8,70.63,70.76,28695.0,67.0681,67.0966,66.9354,67.0586,28695.0
2021-05-19 14:50:00,70.76,70.83,70.7,70.83,55026.0,67.0586,67.125,67.0018,67.125,55026.0
2021-05-19 14:55:00,70.83,70.97,70.74,70.76,64970.0,67.125,67.2577,67.0397,67.0586,64970.0
2021-05-19 15:00:00,70.74,70.79,70.67,70.78,37461.0,67.0397,67.0871,66.9734,67.0776,37461.0
2021-05-19 15:05:00,70.79,71.03,70.78,70.99,33831.0,67.0871,67.3145,67.0776,67.2766,33831.0
2021-05-19 15:10:00,71.0,71.14,70.98,71.04,47620.0,67.2861,67.4188,67.2671,67.324,47620.0
2021-05-19 15:15:00,71.04,71.13,71.03,71.11,29333.0,67.324,67.4093,67.3145,67.3903,29333.0
2021-05-19 15:20:00,71.12,71.26,71.07,71.19,42646.0,67.3998,67.5325,67.3524,67.4662,42646.0
2021-05-19 15:25:00,71.18,71.32,71.11,71.28,58683.0,67.4567,67.5894,67.3903,67.5514,58683.0
2021-05-19 15:30:00,71.28,71.3,71.06,71.14,69389.0,67.5514,67.5704,67.343,67.4188,69389.0
2021-05-19 15:35:00,71.14,71.22,71.09,71.12,36741.0,67.4188,67.4946,67.3714,67.3998,36741.0
2021-05-19 15:40:00,71.12,71.19,71.07,71.11,65187.0,67.3998,67.4662,67.3524,67.3903,65187.0
2021-05-19 15:45:00,71.11,71.12,70.93,71.04,60070.0,67.3903,67.3998,67.2198,67.324,60070.0
2021-05-19 15:50:00,71.04,71.28,71.02,71.27,96138.0,67.324,67.5514,67.305,67.542,96138.0
2021-05-19 15:55:00,71.26,71.35,71.11,71.21,473535.0,67.5325,67.6178,67.3903,67.4851,473535.0
2021-05-20 09:30:00,71.5,71.63,71.01,71.02,123598.0,67.7599,67.8831,67.2956,67.305,123598.0
2021-05-20 09:35:00,71.02,71.02,70.69,70.75,89754.0,67.305,67.305,66.9923,67.0492,89754.0
2021-05-20 09:40:00,70.74,70.88,70.5,70.8,67936.0,67.0397,67.1724,66.8122,67.0966,67936.0
2021-05-20 09:45:00,70.79,71.1,70.77,71.05,40388.0,67.0871,67.3809,67.0681,67.3335,40388.0
2021-05-20 09:50:00,71.03,71.07,70.61,70.63,90747.0,67.3145,67.3524,66.9165,66.9354,90747.0
2021-05-20 09:55:00,70.64,70.8,70.63,70.7,55885.0,66.9449,67.0966,66.9354,67.0018,55885.0
2021-05-20 10:00:00,70.7,70.73,70.44,70.58,50466.0,67.0018,67.0302,66.7554,66.8881,50466.0
2021-05-20 10:05:00,70.57,70.62,70.41,70.47,26197.0,66.8786,66.926,66.727,66.7838,26197.0
2021-05-20 10:10:00,70.48,70.7,70.48,70.7,22347.0,66.7933,67.0018,66.7933,67.0018,22347.0
2021-05-20 10:15:00,70.66,70.84,70.61,70.84,31529.0,66.9639,67.1345,66.9165,67.1345,31529.0
2021-05-20 10:20:00,70.87,70.91,70.75,70.88,25857.0,67.1629,67.2008,67.0492,67.1724,25857.0
2021-05-20 10:25:00,70.89,70.97,70.84,70.88,20140.0,67.1818,67.2577,67.1345,67.1724,20140.0
2021-05-20 10:30:00,70.86,70.89,70.8,70.86,33157.0,67.1534,67.1818,67.0966,67.1534,33157.0
2021-05-20 10:35:00,70.86,70.92,70.74,70.91,25184.0,67.1534,67.2103,67.0397,67.2008,25184.0
2021-05-20 10:40:00,70.89,71.0,70.87,71.0,21907.0,67.1818,67.2861,67.1629,67.2861,21907.0
2021-05-20 10:45:00,70.99,71.07,70.94,70.97,24399.0,67.2766,67.3524,67.2292,67.2577,24399.0
2021-05-20 10:50:00,70.96,71.01,70.86,70.89,26795.0,67.2482,67.2956,67.1534,67.1818,26795.0
2021-05-20 10:55:00,70.89,70.91,70.75,70.76,59712.0,67.1818,67.2008,67.0492,67.0586,59712.0
2021-05-20 11:00:00,70.77,70.87,70.75,70.81,60547.0,67.0681,67.1629,67.0492,67.106,60547.0
2021-05-20 11:05:00,70.82,70.92,70.81,70.87,26124.0,67.1155,67.2103,67.106,67.1629,26124.0
2021-05-20 11:10:00,70.87,70.94,70.86,70.89,22236.0,67.1629,67.2292,67.1534,67.1818,22236.0
2021-05-20 11:15:00,70.88,70.9,70.81,70.85,22788.0,67.1724,67.1913,67.106,67.1439,22788.0
2021-05-20 11:20:00,70.86,70.93,70.82,70.84,24160.0,67.1534,67.2198,67.1155,67.1345,24160.0
2021-05-20 11:25:00,70.84,70.93,70.8,70.8,33578.0,67.1345,67.2198,67.0966,67.0966,33578.0
2021-05-20 11:30:00,70.79,70.93,70.79,70.93,30391.0,67.0871,67.2198,67.0871,67.2198,30391.0
2021-05-20 11:35:00,70.93,70.96,70.87,70.96,50038.0,67.2198,67.2482,67.1629,67.2482,50038.0
2021-05-20 11:40:00,70.97,70.98,70.87,70.9,18469.0,67.2577,67.2671,67.1629,67.1913,18469.0
2021-05-20 11:45:00,70.9,71.03,70.9,71.02,30961.0,67.1913,67.3145,67.1913,67.305,30961.0
2021-05-20 11:50:00,71.02,71.02,70.9,70.91,33805.0,67.305,67.305,67.1913,67.2008,33805.0
2021-05-20 11:55:00,70.91,70.95,70.78,70.85,71731.0,67.2008,67.2387,67.0776,67.1439,71731.0
2021-05-20 12:00:00,70.86,70.89,70.79,70.85,25838.0,67.1534,67.1818,67.0871,67.1439,25838.0
2021-05-20 12:05:00,70.84,70.9,70.79,70.88,23007.0,67.1345,67.1913,67.0871,67.1724,23007.0
2021-05-20 12:10:00,70.87,70.92,70.83,70.85,19810.0,67.1629,67.2103,67.125,67.1439,19810.0
2021-05-20 12:15:00,70.86,70.89,70.78,70.78,25562.0,67.1534,67.1818,67.0776,67.0776,25562.0
2021-05-20 12:20:00,70.78,70.8,70.71,70.75,25009.0,67.0776,67.0966,67.0113,67.0492,25009.0
2021-05-20 12:25:00,70.75,70.78,70.64,70.66,38396.0,67.0492,67.0776,66.9449,66.9639,38396.0
2021-05-20 12:30:00,70.66,70.73,70.65,70.69,13714.0,66.9639,67.0302,66.9544,66.9923,13714.0
2021-05-20 12:35:00,70.69,70.69,70.48,70.5,30444.0,66.9923,66.9923,66.7933,66.8122,30444.0
2021-05-20 12:40:00,70.5,70.51,70.38,70.4,43720.0,66.8122,66.8217,66.6985,66.7175,43720.0
2021-05-20 12:45:00,70.41,70.57,70.41,70.56,18339.0,66.727,66.8786,66.727,66.8691,18339.0
2021-05-20 12:50:00,70.56,70.67,70.56,70.66,18286.0,66.8691,66.9734,66.8691,66.9639,18286.0
2021-05-20 12:55:00,70.66,70.73,70.59,70.7,43484.0,66.9639,67.0302,66.8975,67.0018,43484.0
2021-05-20 13:00:00,70.7,70.72,70.64,70.68,14004.0,67.0018,67.0207,66.9449,66.9828,14004.0
2021-05-20 13:05:00,70.7,70.83,70.69,70.79,14606.0,67.0018,67.125,66.9923,67.0871,14606.0
2021-05-20 13:10:00,70.79,70.88,70.79,70.85,15783.0,67.0871,67.1724,67.0871,67.1439,15783.0
2021-05-20 13:15:00,70.86,70.89,70.84,70.87,12498.0,67.1534,67.1818,67.1345,67.1629,12498.0
2021-05-20 13:20:00,70.87,70.92,70.8,70.8,57693.0,67.1629,67.2103,67.0966,67.0966,57693.0
2021-05-20 13:25:00,70.78,70.92,70.78,70.83,24064.0,67.0776,67.2103,67.0776,67.125,24064.0
2021-05-20 13:30:00,70.84,70.85,70.74,70.79,23623.0,67.1345,67.1439,67.0397,67.0871,23623.0
2021-05-20 13:35:00,70.79,70.87,70.79,70.85,13039.0,67.0871,67.1629,67.0871,67.1439,13039.0
2021-05-20 13:40:00,70.84,70.88,70.82,70.83,19989.0,67.1345,67.1724,67.1155,67.125,19989.0
2021-05-20 13:45:00,70.83,70.85,70.82,70.84,11487.0,67.125,67.1439,67.1155,67.1345,11487.0
2021-05-20 13:50:00,70.85,70.87,70.66,70.71,29481.0,67.1439,67.1629,66.9639,67.0113,29481.0
2021-05-20 13:55:00,70.72,70.81,70.66,70.8,24649.0,67.0207,67.106,66.9639,67.0966,24649.0
2021-05-20 14:00:00,70.81,70.84,70.76,70.8,13684.0,67.106,67.1345,67.0586,67.0966,13684.0
2021-05-20 14:05:00,70.8,70.93,70.8,70.93,18200.0,67.0966,67.2198,67.0966,67.2198,18200.0
2021-05-20 14:10:00,70.94,70.96,70.91,70.94,11855.0,67.2292,67.2482,67.2008,67.2292,11855.0
2021-05-20 14:15:00,70.94,70.99,70.91,70.98,15737.0,67.2292,67.2766,67.2008,67.2671,15737.0
2021-05-20 14:20:00,70.98,71.0,70.96,70.99,15253.0,67.2671,67.2861,67.2482,67.2766,15253.0
2021-05-20 14:25:00,70.99,71.1,70.95,71.05,23141.0,67.2766,67.3809,67.2387,67.3335,23141.0
2021-05-20 14:30:00,71.07,71.08,70.92,70.92,27391.0,67.3524,67.3619,67.2103,67.2103,27391.0
2021-05-20 14:35:00,70.92,71.01,70.91,70.99,11534.0,67.2103,67.2956,67.2008,67.2766,11534.0
2021-05-20 14:40:00,70.99,71.05,70.98,71.04,16910.0,67.2766,67.3335,67.2671,67.324,16910.0
2021-05-20 14:45:00,71.05,71.09,71.03,71.06,17533.0,67.3335,67.3714,67.3145,67.343,17533.0
2021-05-20 14:50:00,71.06,71.07,70.99,71.01,26603.0,67.343,67.3524,67.2766,67.2956,26603.0
2021-05-20 14:55:00,71.0,71.02,70.96,70.98,20590.0,67.2861,67.305,67.2482,67.2671,20590.0
2021-05-20 15:00:00,70.99,71.06,70.93,70.99,28974.0,67.2766,67.343,67.2198,67.2766,28974.0
2021-05-20 15:05:00,70.99,71.06,70.96,71.06,16946.0,67.2766,67.343,67.2482,67.343,16946.0
2021-05-20 15:10:00,71.06,71.22,71.05,71.17,30549.0,67.343,67.4946,67.3335,67.4472,30549.0
2021-05-20 15:15:00,71.18,71.26,71.18,71.21,23130.0,67.4567,67.5325,67.4567,67.4851,23130.0
2021-05-20 15:20:00,71.21,71.32,71.2,71.31,21541.0,67.4851,67.5894,67.4756,67.5799,21541.0
2021-05-20 15:25:00,71.32,71.39,71.31,71.37,39601.0,67.5894,67.6557,67.5799,67.6367,39601.0
2021-05-20 15:30:00,71.37,71.37,71.24,71.24,35041.0,67.6367,67.6367,67.5135,67.5135,35041.0
2021-05-20 15:35:00,71.24,71.25,71.11,71.12,33900.0,67.5135,67.523,67.3903,67.3998,33900.0
2021-05-20 15:40:00,71.12,71.15,70.99,71.04,68115.0,67.3998,67.4282,67.2766,67.324,68115.0
2021-05-20 15:45:00,71.05,71.13,70.96,70.99,83801.0,67.3335,67.4093,67.2482,67.2766,83801.0
2021-05-20 15:50:00,70.98,70.98,70.83,70.89,176157.0,67.2671,67.2671,67.125,67.1818,176157.0
2021-05-20 15:55:00,70.89,70.89,70.72,70.75,347376.0,67.1818,67.1818,67.0207,67.0492,347376.0
2021-05-21 09:30:00,71.19,71.57,71.01,71.56,306340.0,67.4662,67.8263,67.2956,67.8168,306340.0
2021-05-21 09:35:00,71.51,72.03,71.45,72.01,127399.0,67.7694,68.2622,67.7126,68.2433,127399.0
2021-05-21 09:40:00,72.01,72.02,71.82,71.86,46970.0,68.2433,68.2527,68.0632,68.1011,46970.0
2021-05-21 09:45:00,71.86,72.04,71.78,72.0,70098.0,68.1011,68.2717,68.0253,68.2338,70098.0
2021-05-21 09:50:00,72.0,72.21,71.91,72.17,64501.0,68.2338,68.4328,68.1485,68.3949,64501.0
2021-05-21 09:55:00,72.19,72.37,72.17,72.24,43198.0,68.4138,68.5844,68.3949,68.4612,43198.0
2021-05-21 10:00:00,72.24,72.25,72.06,72.21,65452.0,68.4612,68.4707,68.2906,68.4328,65452.0
2021-05-21 10:05:00,72.22,72.4,72.13,72.4,78749.0,68.4423,68.6129,68.357,68.6129,78749.0
2021-05-21 10:10:00,72.35,72.45,72.19,72.29,66514.0,68.5655,68.6602,68.4138,68.5086,66514.0
2021-05-21 10:15:00,72.26,72.3,72.19,72.3,59255.0,68.4802,68.5181,68.4138,68.5181,59255.0
2021-05-21 10:20:00,72.3,72.33,72.2,72.27,27453.0,68.5181,68.5465,68.4233,68.4897,27453.0
2021-05-21 10:25:00,72.28,72.3,72.17,72.22,26922.0,68.4991,68.5181,68.3949,68.4423,26922.0
2021-05-21 10:30:00,72.21,72.42,72.21,72.35,34675.0,68.4328,68.6318,68.4328,68.5655,34675.0
2021-05-21 10:35:00,72.37,72.38,72.19,72.22,24772.0,68.5844,68.5939,68.4138,68.4423,24772.0
2021-05-21 10:40:00,72.22,72.25,72.13,72.21,25868.0,68.4423,68.4707,68.357,68.4328,25868.0
2021-05-21 10:45:00,72.22,72.23,72.1,72.19,55048.0,68.4423,68.4518,68.3286,68.4138,55048.0
2021-05-21 10:50:00,72.2,72.4,72.2,72.36,21449.0,68.4233,68.6129,68.4233,68.575,21449.0
2021-05-21 10:55:00,72.36,72.48,72.36,72.47,75405.0,68.575,68.6887,68.575,68.6792,75405.0
2021-05-21 11:00:00,72.48,72.52,72.4,72.44,22224.0,68.6887,68.7266,68.6129,68.6508,22224.0
2021-05-21 11:05:00,72.44,72.55,72.44,72.49,34219.0,68.6508,68.755,68.6508,68.6982,34219.0
2021-05-21 11:10:00,72.48,72.53,72.39,72.43,19028.0,68.6887,68.7361,68.6034,68.6413,19028.0
2021-05-21 11:15:00,72.42,72.45,72.29,72.31,20144.0,68.6318,68.6602,68.5086,68.5276,20144.0
2021-05-21 11:20:00,72.32,72.37,72.27,72.28,21702.0,68.537,68.5844,68.4897,68.4991,21702.0
2021-05-21 11:25:00,72.28,72.29,72.16,72.21,60683.0,68.4991,68.5086,68.3854,68.4328,60683.0
2021-05-21 11:30:00,72.21,72.28,72.16,72.28,15819.0,68.4328,68.4991,68.3854,68.4991,15819.0
2021-05-21 11:35:00,72.28,72.37,72.26,72.36,15318.0,68.4991,68.5844,68.4802,68.575,15318.0
2021-05-21 11:40:00,72.36,72.44,72.35,72.42,16118.0,68.575,68.6508,68.5655,68.6318,16118.0
2021-05-21 11:45:00,72.42,72.42,72.36,72.37,10756.0,68.6318,68.6318,68.575,68.5844,10756.0
2021-05-21 11:50:00,72.38,72.39,72.24,72.27,17930.0,68.5939,68.6034,68.4612,68.4897,17930.0
2021-05-21 11:55:00,72.27,72.31,72.27,72.28,21180.0,68.4897,68.5276,68.4897,68.4991,21180.0
2021-05-21 12:00:00,72.27,72.29,72.22,72.27,24258.0,68.4897,68.5086,68.4423,68.4897,24258.0
2021-05-21 12:05:00,72.25,72.28,71.99,72.0,71062.0,68.4707,68.4991,68.2243,68.2338,71062.0
2021-05-21 12:10:00,72.0,72.17,72.0,72.11,41933.0,68.2338,68.3949,68.2338,68.338,41933.0
2021-05-21 12:15:00,72.09,72.14,72.07,72.12,23897.0,68.3191,68.3665,68.3001,68.3475,23897.0
2021-05-21 12:20:00,72.12,72.16,72.03,72.07,84414.0,68.3475,68.3854,68.2622,68.3001,84414.0
2021-05-21 12:25:00,72.06,72.11,71.99,72.05,76621.0,68.2906,68.338,68.2243,68.2812,76621.0
2021-05-21 12:30:00,72.05,72.09,72.02,72.07,43091.0,68.2812,68.3191,68.2527,68.3001,43091.0
2021-05-21 12:35:00,72.06,72.06,71.94,71.94,15668.0,68.2906,68.2906,68.1769,68.1769,15668.0
2021-05-21 12:40:00,71.95,72.03,71.94,71.99,14150.0,68.1864,68.2622,68.1769,68.2243,14150.0
2021-05-21 12:45:00,72.0,72.0,71.86,71.86,11811.0,68.2338,68.2338,68.1011,68.1011,11811.0
2021-05-21 12:50:00,71.86,71.86,71.77,71.77,17745.0,68.1011,68.1011,68.0158,68.0158,17745.0
2021-05-21 12:55:00,71.77,71.77,71.59,71.71,22137.0,68.0158,68.0158,67.8452,67.959,22137.0
2021-05-21 13:00:00,71.7,71.81,71.67,71.81,16869.0,67.9495,68.0537,67.921,68.0537,16869.0
2021-05-21 13:05:00,71.82,71.86,71.79,71.83,9334.0,68.0632,68.1011,68.0348,68.0727,9334.0
2021-05-21 13:10:00,71.84,71.85,71.8,71.81,16306.0,68.0822,68.0916,68.0442,68.0537,16306.0
2021-05-21 13:15:00,71.83,71.87,71.83,71.86,8936.0,68.0727,68.1106,68.0727,68.1011,8936.0
2021-05-21 13:20:00,71.86,71.98,71.84,71.98,18722.0,68.1011,68.2148,68.0822,68.2148,18722.0
2021-05-21 13:25:00,71.97,72.08,71.97,72.07,18035.0,68.2054,68.3096,68.2054,68.3001,18035.0
2021-05-21 13:30:00,72.07,72.11,72.04,72.1,24711.0,68.3001,68.338,68.2717,68.3286,24711.0
2021-05-21 13:35:00,72.11,72.16,72.07,72.15,17878.0,68.338,68.3854,68.3001,68.3759,17878.0
2021-05-21 13:40:00,72.16,72.16,72.05,72.07,20426.0,68.3854,68.3854,68.2812,68.3001,20426.0
2021-05-21 13:45:00,72.06,72.06,72.01,72.05,11746.0,68.2906,68.2906,68.2433,68.2812,11746.0
2021-05-21 13:50:00,72.05,72.05,72.01,72.04,11110.0,68.2812,68.2812,68.2433,68.2717,11110.0
2021-05-21 13:55:00,72.04,72.15,72.03,72.14,14568.0,68.2717,68.3759,68.2622,68.3665,14568.0
2021-05-21 14:00:00,72.15,72.2,72.1,72.2,48661.0,68.3759,68.4233,68.3286,68.4233,48661.0
2021-05-21 14:05:00,72.21,72.33,72.2,72.3,51238.0,68.4328,68.5465,68.4233,68.5181,51238.0
2021-05-21 14:10:00,72.3,72.34,72.26,72.29,42825.0,68.5181,68.556,68.4802,68.5086,42825.0
2021-05-21 14:15:00,72.3,72.31,72.23,72.26,111586.0,68.5181,68.5276,68.4518,68.4802,111586.0
2021-05-21 14:20:00,72.26,72.27,72.18,72.26,111297.0,68.4802,68.4897,68.4044,68.4802,111297.0
2021-05-21 14:25:00,72.26,72.26,72.14,72.19,41027.0,68.4802,68.4802,68.3665,68.4138,41027.0
2021-05-21 14:30:00,72.19,72.24,72.18,72.19,25695.0,68.4138,68.4612,68.4044,68.4138,25695.0
2021-05-21 14:35:00,72.2,72.2,72.05,72.05,50317.0,68.4233,68.4233,68.2812,68.2812,50317.0
2021-05-21 14:40:00,72.06,72.09,72.03,72.05,23250.0,68.2906,68.3191,68.2622,68.2812,23250.0
2021-05-21 14:45:00,72.05,72.11,72.04,72.09,21991.0,68.2812,68.338,68.2717,68.3191,21991.0
2021-05-21 14:50:00,72.09,72.28,72.08,72.2,44703.0,68.3191,68.4991,68.3096,68.4233,44703.0
2021-05-21 14:55:00,72.2,72.23,72.13,72.17,18660.0,68.4233,68.4518,68.357,68.3949,18660.0
2021-05-21 15:00:00,72.16,72.17,72.07,72.12,33956.0,68.3854,68.3949,68.3001,68.3475,33956.0
2021-05-21 15:05:00,72.12,72.16,72.1,72.13,28540.0,68.3475,68.3854,68.3286,68.357,28540.0
2021-05-21 15:10:00,72.13,72.23,72.11,72.19,32684.0,68.357,68.4518,68.338,68.4138,32684.0
2021-05-21 15:15:00,72.19,72.28,72.18,72.28,27857.0,68.4138,68.4991,68.4044,68.4991,27857.0
2021-05-21 15:20:00,72.28,72.34,72.27,72.33,32727.0,68.4991,68.556,68.4897,68.5465,32727.0
2021-05-21 15:25:00,72.33,72.36,72.27,72.36,37142.0,68.5465,68.575,68.4897,68.575,37142.0
2021-05-21 15:30:00,72.36,72.36,72.19,72.23,95502.0,68.575,68.575,68.4138,68.4518,95502.0
2021-05-21 15:35:00,72.22,72.29,72.21,72.25,59953.0,68.4423,68.5086,68.4328,68.4707,59953.0
2021-05-21 15:40:00,72.25,72.27,72.17,72.17,65744.0,68.4707,68.4897,68.3949,68.3949,65744.0
2021-05-21 15:45:00,72.17,72.31,72.17,72.31,105036.0,68.3949,68.5276,68.3949,68.5276,105036.0
2021-05-21 15:50:00,72.32,72.32,72.22,72.25,142827.0,68.537,68.537,68.4423,68.4707,142827.0
2021-05-21 15:55:00,72.26,72.26,72.06,72.18,216382.0,68.4802,68.4802,68.2906,68.4044,216382.0
2021-05-24 09:30:00,72.33,72.5,72.15,72.31,89005.0,68.5465,68.7076,68.3759,68.5276,89005.0
2021-05-24 09:35:00,72.33,72.42,72.21,72.21,36359.0,68.5465,68.6318,68.4328,68.4328,36359.0
2021-05-24 09:40:00,72.2,72.24,72.01,72.18,46533.0,68.4233,68.4612,68.2433,68.4044,46533.0
2021-05-24 09:45:00,72.19,72.4,72.18,72.33,41935.0,68.4138,68.6129,68.4044,68.5465,41935.0
2021-05-24 09:50:00,72.35,72.48,72.25,72.46,32206.0,68.5655,68.6887,68.4707,68.6697,32206.0
2021-05-24 09:55:00,72.47,72.65,72.47,72.53,32466.0,68.6792,68.8498,68.6792,68.7361,32466.0
2021-05-24 10:00:00,72.53,72.58,72.35,72.37,36571.0,68.7361,68.7834,68.5655,68.5844,36571.0
2021-05-24 10:05:00,72.38,72.41,72.22,72.3,36206.0,68.5939,68.6223,68.4423,68.5181,36206.0
2021-05-24 10:10:00,72.29,72.34,72.22,72.29,33496.0,68.5086,68.556,68.4423,68.5086,33496.0
2021-05-24 10:15:00,72.27,72.41,72.23,72.39,36942.0,68.4897,68.6223,68.4518,68.6034,36942.0
2021-05-24 10:20:00,72.41,72.57,72.4,72.52,65010.0,68.6223,68.774,68.6129,68.7266,65010.0
2021-05-24 10:25:00,72.54,72.57,72.46,72.51,70432.0,68.7455,68.774,68.6697,68.7171,70432.0
2021-05-24 10:30:00,72.51,72.58,72.45,72.55,41858.0,68.7171,68.7834,68.6602,68.755,41858.0
2021-05-24 10:35:00,72.55,72.57,72.46,72.52,30688.0,68.755,68.774,68.6697,68.7266,30688.0
2021-05-24 10:40:00,72.52,72.56,72.46,72.47,48898.0,68.7266,68.7645,68.6697,68.6792,48898.0
2021-05-24 10:45:00,72.47,72.52,72.46,72.49,33411.0,68.6792,68.7266,68.6697,68.6982,33411.0
2021-05-24 10:50:00,72.5,72.55,72.45,72.52,43529.0,68.7076,68.755,68.6602,68.7266,43529.0
2021-05-24 10:55:00,72.52,72.56,72.38,72.42,34803.0,68.7266,68.7645,68.5939,68.6318,34803.0
2021-05-24 11:00:00,72.42,72.49,72.4,72.41,29779.0,68.6318,68.6982,68.6129,68.6223,29779.0
2021-05-24 11:05:00,72.42,72.51,72.42,72.48,26916.0,68.6318,68.7171,68.6318,68.6887,26916.0
2021-05-24 11:10:00,72.47,72.5,72.39,72.4,30722.0,68.6792,68.7076,68.6034,68.6129,30722.0
2021-05-24 11:15:00,72.4,72.49,72.38,72.48,71476.0,68.6129,68.6982,68.5939,68.6887,71476.0
2021-05-24 11:20:00,72.49,72.53,72.47,72.52,32959.0,68.6982,68.7361,68.6792,68.7266,32959.0
2021-05-24 11:25:00,72.52,72.64,72.52,72.63,27349.0,68.7266,68.8403,68.7266,68.8308,27349.0
2021-05-24 11:30:00,72.64,72.64,72.56,72.59,37475.0,68.8403,68.8403,68.7645,68.7929,37475.0
2021-05-24 11:35:00,72.58,72.61,72.56,72.61,18524.0,68.7834,68.8119,68.7645,68.8119,18524.0
2021-05-24 11:40:00,72.61,72.7,72.61,72.66,25152.0,68.8119,68.8972,68.8119,68.8593,25152.0
2021-05-24 11:45:00,72.66,72.73,72.65,72.66,17950.0,68.8593,68.9256,68.8498,68.8593,17950.0
2021-05-24 11:50:00,72.66,72.68,72.57,72.62,31686.0,68.8593,68.8782,68.774,68.8214,31686.0
2021-05-24 11:55:00,72.63,72.69,72.63,72.67,14974.0,68.8308,68.8877,68.8308,68.8687,14974.0
2021-05-24 12:00:00,72.67,72.71,72.63,72.64,16875.0,68.8687,68.9066,68.8308,68.8403,16875.0
2021-05-24 12:05:00,72.64,72.73,72.61,72.69,28885.0,68.8403,68.9256,68.8119,68.8877,28885.0
2021-05-24 12:10:00,72.68,72.77,72.62,72.75,43897.0,68.8782,68.9635,68.8214,68.9446,43897.0
2021-05-24 12:15:00,72.75,72.77,72.69,72.73,18873.0,68.9446,68.9635,68.8877,68.9256,18873.0
2021-05-24 12:20:00,72.73,72.77,72.72,72.76,23382.0,68.9256,68.9635,68.9161,68.954,23382.0
2021-05-24 12:25:00,72.76,72.76,72.64,72.67,33035.0,68.954,68.954,68.8403,68.8687,33035.0
2021-05-24 12:30:00,72.67,72.72,72.67,72.72,28856.0,68.8687,68.9161,68.8687,68.9161,28856.0
2021-05-24 12:35:00,72.72,72.77,72.7,72.71,26079.0,68.9161,68.9635,68.8972,68.9066,26079.0
2021-05-24 12:40:00,72.7,72.77,72.69,72.76,24929.0,68.8972,68.9635,68.8877,68.954,24929.0
2021-05-24 12:45:00,72.77,72.77,72.73,72.75,19354.0,68.9635,68.9635,68.9256,68.9446,19354.0
2021-05-24 12:50:00,72.74,72.77,72.65,72.69,26648.0,68.9351,68.9635,68.8498,68.8877,26648.0
2021-05-24 12:55:00,72.69,72.75,72.67,72.75,17259.0,68.8877,68.9446,68.8687,68.9446,17259.0
2021-05-24 13:00:00,72.75,72.86,72.74,72.84,26693.0,68.9446,69.0488,68.9351,69.0298,26693.0
2021-05-24 13:05:00,72.84,72.85,72.75,72.77,18744.0,69.0298,69.0393,68.9446,68.9635,18744.0
2021-05-24 13:10:00,72.78,72.94,72.77,72.93,23774.0,68.973,69.1246,68.9635,69.1151,23774.0
2021-05-24 13:15:00,72.94,72.95,72.88,72.9,16898.0,69.1246,69.1341,69.0678,69.0867,16898.0
2021-05-24 13:20:00,72.89,72.91,72.85,72.91,13008.0,69.0772,69.0962,69.0393,69.0962,13008.0
2021-05-24 13:25:00,72.9,72.94,72.89,72.94,17372.0,69.0867,69.1246,69.0772,69.1246,17372.0
2021-05-24 13:30:00,72.93,72.97,72.86,72.94,23338.0,69.1151,69.153,69.0488,69.1246,23338.0
2021-05-24 13:35:00,72.94,72.96,72.91,72.96,23642.0,69.1246,69.1436,69.0962,69.1436,23642.0
2021-05-24 13:40:00,72.95,73.04,72.95,73.03,45062.0,69.1341,69.2194,69.1341,69.2099,45062.0
2021-05-24 13:45:00,73.04,73.04,72.92,72.97,18040.0,69.2194,69.2194,69.1057,69.153,18040.0
2021-05-24 13:50:00,72.98,72.98,72.86,72.87,29822.0,69.1625,69.1625,69.0488,69.0583,29822.0
2021-05-24 13:55:00,72.87,72.88,72.82,72.83,31476.0,69.0583,69.0678,69.0109,69.0204,31476.0
2021-05-24 14:00:00,72.83,72.87,72.77,72.79,26283.0,69.0204,69.0583,68.9635,68.9825,26283.0
2021-05-24 14:05:00,72.78,72.79,72.75,72.77,28561.0,68.973,68.9825,68.9446,68.9635,28561.0
2021-05-24 14:10:00,72.78,72.84,72.77,72.82,18837.0,68.973,69.0298,68.9635,69.0109,18837.0
2021-05-24 14:15:00,72.83,72.92,72.82,72.92,22313.0,69.0204,69.1057,69.0109,69.1057,22313.0
2021-05-24 14:20:00,72.92,72.99,72.91,72.98,22364.0,69.1057,69.172,69.0962,69.1625,22364.0
2021-05-24 14:25:00,72.99,73.01,72.9,72.91,34627.0,69.172,69.191,69.0867,69.0962,34627.0
2021-05-24 14:30:00,72.91,72.96,72.9,72.96,20440.0,69.0962,69.1436,69.0867,69.1436,20440.0
2021-05-24 14:35:00,72.95,72.96,72.83,72.92,61887.0,69.1341,69.1436,69.0204,69.1057,61887.0
2021-05-24 14:40:00,72.92,72.93,72.84,72.87,32003.0,69.1057,69.1151,69.0298,69.0583,32003.0
2021-05-24 14:45:00,72.86,72.92,72.86,72.9,29055.0,69.0488,69.1057,69.0488,69.0867,29055.0
2021-05-24 14:50:00,72.9,72.91,72.86,72.88,21603.0,69.0867,69.0962,69.0488,69.0678,21603.0
2021-05-24 14:55:00,72.89,72.91,72.82,72.84,29347.0,69.0772,69.0962,69.0109,69.0298,29347.0
2021-05-24 15:00:00,72.84,72.9,72.81,72.88,39686.0,69.0298,69.0867,69.0014,69.0678,39686.0
2021-05-24 15:05:00,72.88,73.0,72.88,72.98,22029.0,69.0678,69.1815,69.0678,69.1625,22029.0
2021-05-24 15:10:00,72.98,73.01,72.92,72.98,25715.0,69.1625,69.191,69.1057,69.1625,25715.0
2021-05-24 15:15:00,72.98,73.0,72.95,72.96,15822.0,69.1625,69.1815,69.1341,69.1436,15822.0
2021-05-24 15:20:00,72.95,72.97,72.89,72.93,22994.0,69.1341,69.153,69.0772,69.1151,22994.0
2021-05-24 15:25:00,72.92,73.01,72.92,72.96,36534.0,69.1057,69.191,69.1057,69.1436,36534.0
2021-05-24 15:30:00,72.96,73.01,72.96,73.0,53194.0,69.1436,69.191,69.1436,69.1815,53194.0
2021-05-24 15:35:00,73.0,73.02,72.85,72.85,58458.0,69.1815,69.2004,69.0393,69.0393,58458.0
2021-05-24 15:40:00,72.85,72.9,72.81,72.85,53367.0,69.0393,69.0867,69.0014,69.0393,53367.0
2021-05-24 15:45:00,72.84,72.86,72.79,72.8,88795.0,69.0298,69.0488,68.9825,68.9919,88795.0
2021-05-24 15:50:00,72.79,72.79,72.67,72.77,105965.0,68.9825,68.9825,68.8687,68.9635,105965.0
2021-05-24 15:55:00,72.77,72.79,72.57,72.61,226867.0,68.9635,68.9825,68.774,68.8119,226867.0
2021-05-25 09:30:00,72.95,73.1,72.7,73.0,82397.0,69.1341,69.2762,68.8972,69.1815,82397.0
2021-05-25 09:35:00,73.0,73.3,72.95,73.24,40516.0,69.1815,69.4658,69.1341,69.4089,40516.0
2021-05-25 09:40:00,73.24,73.5,73.23,73.31,31397.0,69.4089,69.6553,69.3994,69.4753,31397.0
2021-05-25 09:45:00,73.31,73.45,73.13,73.13,39788.0,69.4753,69.6079,69.3047,69.3047,39788.0
2021-05-25 09:50:00,73.13,73.14,72.85,72.89,48730.0,69.3047,69.3142,69.0393,69.0772,48730.0
2021-05-25 09:55:00,72.9,73.03,72.78,72.85,27462.0,69.0867,69.2099,68.973,69.0393,27462.0
2021-05-25 10:00:00,72.86,73.03,72.82,72.86,33833.0,69.0488,69.2099,69.0109,69.0488,33833.0
2021-05-25 10:05:00,72.86,73.01,72.76,72.94,33923.0,69.0488,69.191,68.954,69.1246,33923.0
2021-05-25 10:10:00,72.94,72.99,72.77,72.86,34214.0,69.1246,69.172,68.9635,69.0488,34214.0
2021-05-25 10:15:00,72.86,72.98,72.85,72.94,22425.0,69.0488,69.1625,69.0393,69.1246,22425.0
2021-05-25 10:20:00,72.93,72.98,72.85,72.87,23767.0,69.1151,69.1625,69.0393,69.0583,23767.0
2021-05-25 10:25:00,72.86,72.89,72.72,72.73,19469.0,69.0488,69.0772,68.9161,68.9256,19469.0
2021-05-25 10:30:00,72.74,72.77,72.66,72.7,21719.0,68.9351,68.9635,68.8593,68.8972,21719.0
2021-05-25 10:35:00,72.68,72.73,72.62,72.73,19067.0,68.8782,68.9256,68.8214,68.9256,19067.0
2021-05-25 10:40:00,72.73,72.75,72.61,72.69,15363.0,68.9256,68.9446,68.8119,68.8877,15363.0
2021-05-25 10:45:00,72.7,72.7,72.6,72.61,21909.0,68.8972,68.8972,68.8024,68.8119,21909.0
2021-05-25 10:50:00,72.62,72.62,72.5,72.51,37244.0,68.8214,68.8214,68.7076,68.7171,37244.0
2021-05-25 10:55:00,72.5,72.55,72.44,72.52,46898.0,68.7076,68.755,68.6508,68.7266,46898.0
2021-05-25 11:00:00,72.52,72.52,72.3,72.34,47774.0,68.7266,68.7266,68.5181,68.556,47774.0
2021-05-25 11:05:00,72.33,72.53,72.27,72.45,43787.0,68.5465,68.7361,68.4897,68.6602,43787.0
2021-05-25 11:10:00,72.43,72.53,72.42,72.47,40533.0,68.6413,68.7361,68.6318,68.6792,40533.0
2021-05-25 11:15:00,72.46,72.49,72.36,72.45,33312.0,68.6697,68.6982,68.575,68.6602,33312.0
2021-05-25 11:20:00,72.43,72.45,72.36,72.36,33748.0,68.6413,68.6602,68.575,68.575,33748.0
2021-05-25 11:25:00,72.36,72.36,72.17,72.22,22569.0,68.575,68.575,68.3949,68.4423,22569.0
2021-05-25 11:30:00,72.2,72.23,72.02,72.06,48979.0,68.4233,68.4518,68.2527,68.2906,48979.0
2021-05-25 11:35:00,72.07,72.2,72.01,72.03,36646.0,68.3001,68.4233,68.2433,68.2622,36646.0
2021-05-25 11:40:00,72.02,72.12,71.94,72.12,124426.0,68.2527,68.3475,68.1769,68.3475,124426.0
2021-05-25 11:45:00,72.13,72.14,71.92,71.98,45356.0,68.357,68.3665,68.158,68.2148,45356.0
2021-05-25 11:50:00,71.98,72.05,71.97,72.02,26545.0,68.2148,68.2812,68.2054,68.2527,26545.0
2021-05-25 11:55:00,72.01,72.08,71.94,72.08,45909.0,68.2433,68.3096,68.1769,68.3096,45909.0
2021-05-25 12:00:00,72.09,72.26,72.09,72.24,33170.0,68.3191,68.4802,68.3191,68.4612,33170.0
2021-05-25 12:05:00,72.25,72.34,72.2,72.3,24592.0,68.4707,68.556,68.4233,68.5181,24592.0
2021-05-25 12:10:00,72.3,72.37,72.28,72.37,19722.0,68.5181,68.5844,68.4991,68.5844,19722.0
2021-05-25 12:15:00,72.37,72.38,72.27,72.38,16122.0,68.5844,68.5939,68.4897,68.5939,16122.0
2021-05-25 12:20:00,72.42,72.45,72.4,72.42,13878.0,68.6318,68.6602,68.6129,68.6318,13878.0
2021-05-25 12:25:00,72.41,72.48,72.39,72.43,22187.0,68.6223,68.6887,68.6034,68.6413,22187.0
2021-05-25 12:30:00,72.44,72.45,72.34,72.35,22586.0,68.6508,68.6602,68.556,68.5655,22586.0
2021-05-25 12:35:00,72.34,72.45,72.32,72.36,55967.0,68.556,68.6602,68.537,68.575,55967.0
2021-05-25 12:40:00,72.36,72.37,72.25,72.28,25852.0,68.575,68.5844,68.4707,68.4991,25852.0
2021-05-25 12:45:00,72.28,72.33,72.25,72.25,44244.0,68.4991,68.5465,68.4707,68.4707,44244.0
2021-05-25 12:50:00,72.25,72.36,72.25,72.33,18505.0,68.4707,68.575,68.4707,68.5465,18505.0
2021-05-25 12:55:00,72.33,72.36,72.31,72.34,36015.0,68.5465,68.575,68.5276,68.556,36015.0
2021-05-25 13:00:00,72.34,72.35,72.25,72.34,51711.0,68.556,68.5655,68.4707,68.556,51711.0
2021-05-25 13:05:00,72.35,72.35,72.27,72.32,23023.0,68.5655,68.5655,68.4897,68.537,23023.0
2021-05-25 13:10:00,72.31,72.35,72.27,72.32,43771.0,68.5276,68.5655,68.4897,68.537,43771.0
2021-05-25 13:15:00,72.31,72.49,72.31,72.46,281022.0,68.5276,68.6982,68.5276,68.6697,281022.0
2021-05-25 13:20:00,72.47,72.55,72.42,72.53,18846.0,68.6792,68.755,68.6318,68.7361,18846.0
2021-05-25 13:25:00,72.53,72.53,72.46,72.51,19124.0,68.7361,68.7361,68.6697,68.7171,19124.0
2021-05-25 13:30:00,72.51,72.56,72.47,72.54,14066.0,68.7171,68.7645,68.6792,68.7455,14066.0
2021-05-25 13:35:00,72.54,72.58,72.46,72.58,21646.0,68.7455,68.7834,68.6697,68.7834,21646.0
2021-05-25 13:40:00,72.56,72.57,72.5,72.56,12916.0,68.7645,68.774,68.7076,68.7645,12916.0
2021-05-25 13:45:00,72.57,72.57,72.45,72.46,12211.0,68.774,68.774,68.6602,68.6697,12211.0
2021-05-25 13:50:00,72.45,72.45,72.36,72.39,14711.0,68.6602,68.6602,68.575,68.6034,14711.0
2021-05-25 13:55:00,72.4,72.45,72.39,72.43,13658.0,68.6129,68.6602,68.6034,68.6413,13658.0
2021-05-25 14:00:00,72.44,72.44,72.34,72.37,22299.0,68.6508,68.6508,68.556,68.5844,22299.0
2021-05-25 14:05:00,72.38,72.42,72.36,72.42,26387.0,68.5939,68.6318,68.575,68.6318,26387.0
2021-05-25 14:10:00,72.41,72.41,72.33,72.41,13074.0,68.6223,68.6223,68.5465,68.6223,13074.0
2021-05-25 14:15:00,72.4,72.4,72.22,72.22,28824.0,68.6129,68.6129,68.4423,68.4423,28824.0
2021-05-25 14:20:00,72.23,72.31,72.21,72.24,18843.0,68.4518,68.5276,68.4328,68.4612,18843.0
2021-05-25 14:25:00,72.24,72.32,72.22,72.26,27645.0,68.4612,68.537,68.4423,68.4802,27645.0
2021-05-25 14:30:00,72.25,72.25,72.21,72.23,13063.0,68.4707,68.4707,68.4328,68.4518,13063.0
2021-05-25 14:35:00,72.22,72.25,72.22,72.25,17207.0,68.4423,68.4707,68.4423,68.4707,17207.0
2021-05-25 14:40:00,72.25,72.28,72.21,72.22,17492.0,68.4707,68.4991,68.4328,68.4423,17492.0
2021-05-25 14:45:00,72.22,72.23,72.18,72.21,15949.0,68.4423,68.4518,68.4044,68.4328,15949.0
2021-05-25 14:50:00,72.21,72.24,72.07,72.07,49727.0,68.4328,68.4612,68.3001,68.3001,49727.0
2021-05-25 14:55:00,72.08,72.08,71.93,71.93,34912.0,68.3096,68.3096,68.1674,68.1674,34912.0
2021-05-25 15:00:00,71.91,71.92,71.83,71.87,44667.0,68.1485,68.158,68.0727,68.1106,44667.0
2021-05-25 15:05:00,71.87,71.91,71.8,71.8,69591.0,68.1106,68.1485,68.0442,68.0442,69591.0
2021-05-25 15:10:00,71.8,71.87,71.78,71.8,29868.0,68.0442,68.1106,68.0253,68.0442,29868.0
2021-05-25 15:15:00,71.79,71.89,71.78,71.88,36200.0,68.0348,68.1295,68.0253,68.1201,36200.0
2021-05-25 15:20:00,71.88,71.93,71.84,71.9,37178.0,68.1201,68.1674,68.0822,68.139,37178.0
2021-05-25 15:25:00,71.9,71.93,71.84,71.84,27456.0,68.139,68.1674,68.0822,68.0822,27456.0
2021-05-25 15:30:00,71.84,71.88,71.8,71.86,91224.0,68.0822,68.1201,68.0442,68.1011,91224.0
2021-05-25 15:35:00,71.86,71.9,71.81,71.83,54514.0,68.1011,68.139,68.0537,68.0727,54514.0
2021-05-25 15:40:00,71.82,71.92,71.8,71.81,45822.0,68.0632,68.158,68.0442,68.0537,45822.0
2021-05-25 15:45:00,71.81,71.85,71.73,71.73,78268.0,68.0537,68.0916,67.9779,67.9779,78268.0
2021-05-25 15:50:00,71.73,71.73,71.53,71.62,200853.0,67.9779,67.9779,67.7884,67.8737,200853.0
2021-05-25 15:55:00,71.61,71.78,71.57,71.65,346890.0,67.8642,68.0253,67.8263,67.9021,346890.0
2021-05-26 09:30:00,72.29,72.29,71.6,71.84,86482.0,68.5086,68.5086,67.8547,68.0822,86482.0
2021-05-26 09:35:00,71.84,71.89,71.33,71.33,69705.0,68.0822,68.1295,67.5988,67.5988,69705.0
2021-05-26 09:40:00,71.33,71.34,70.93,71.03,75356.0,67.5988,67.6083,67.2198,67.3145,75356.0
2021-05-26 09:45:00,71.0,71.16,70.8,70.83,73831.0,67.2861,67.4377,67.0966,67.125,73831.0
2021-05-26 09:50:00,70.83,70.97,70.72,70.9,71660.0,67.125,67.2577,67.0207,67.1913,71660.0
2021-05-26 09:55:00,70.9,71.01,70.81,70.84,44522.0,67.1913,67.2956,67.106,67.1345,44522.0
2021-05-26 10:00:00,70.84,70.86,70.7,70.86,73339.0,67.1345,67.1534,67.0018,67.1534,73339.0
2021-05-26 10:05:00,70.86,71.05,70.82,71.01,56890.0,67.1534,67.3335,67.1155,67.2956,56890.0
2021-05-26 10:10:00,71.03,71.25,70.98,71.18,61687.0,67.3145,67.523,67.2671,67.4567,61687.0
2021-05-26 10:15:00,71.19,71.27,71.1,71.26,52503.0,67.4662,67.542,67.3809,67.5325,52503.0
2021-05-26 10:20:00,71.26,71.27,71.14,71.18,53492.0,67.5325,67.542,67.4188,67.4567,53492.0
2021-05-26 10:25:00,71.17,71.21,71.06,71.15,97452.0,67.4472,67.4851,67.343,67.4282,97452.0
2021-05-26 10:30:00,71.16,71.16,71.01,71.05,52728.0,67.4377,67.4377,67.2956,67.3335,52728.0
2021-05-26 10:35:00,71.05,71.06,70.91,71.0,50402.0,67.3335,67.343,67.2008,67.2861,50402.0
2021-05-26 10:40:00,71.0,71.13,70.99,71.08,65188.0,67.2861,67.4093,67.2766,67.3619,65188.0
2021-05-26 10:45:00,71.08,71.18,71.07,71.18,54306.0,67.3619,67.4567,67.3524,67.4567,54306.0
2021-05-26 10:50:00,71.17,71.3,71.17,71.28,109694.0,67.4472,67.5704,67.4472,67.5514,109694.0
2021-05-26 10:55:00,71.28,71.38,71.27,71.37,37620.0,67.5514,67.6462,67.542,67.6367,37620.0
2021-05-26 11:00:00,71.37,71.56,71.36,71.55,47872.0,67.6367,67.8168,67.6273,67.8073,47872.0
2021-05-26 11:05:00,71.56,71.67,71.49,71.64,94767.0,67.8168,67.921,67.7505,67.8926,94767.0
2021-05-26 11:10:00,71.63,71.69,71.58,71.67,86587.0,67.8831,67.94,67.8358,67.921,86587.0
2021-05-26 11:15:00,71.67,71.78,71.63,71.74,52778.0,67.921,68.0253,67.8831,67.9874,52778.0
2021-05-26 11:20:00,71.74,71.83,71.72,71.77,94271.0,67.9874,68.0727,67.9684,68.0158,94271.0
2021-05-26 11:25:00,71.77,71.98,71.74,71.98,67792.0,68.0158,68.2148,67.9874,68.2148,67792.0
2021-05-26 11:30:00,71.98,72.13,71.81,71.83,204528.0,68.2148,68.357,68.0537,68.0727,204528.0
2021-05-26 11:35:00,71.82,71.94,71.79,71.9,43087.0,68.0632,68.1769,68.0348,68.139,43087.0
2021-05-26 11:40:00,71.9,71.9,71.8,71.81,28234.0,68.139,68.139,68.0442,68.0537,28234.0
2021-05-26 11:45:00,71.81,71.9,71.78,71.85,34878.0,68.0537,68.139,68.0253,68.0916,34878.0
2021-05-26 11:50:00,71.87,71.91,71.82,71.85,29282.0,68.1106,68.1485,68.0632,68.0916,29282.0
2021-05-26 11:55:00,71.86,71.92,71.83,71.88,24090.0,68.1011,68.158,68.0727,68.1201,24090.0
2021-05-26 12:00:00,71.89,72.0,71.88,72.0,45003.0,68.1295,68.2338,68.1201,68.2338,45003.0
2021-05-26 12:05:00,72.0,72.04,71.96,72.03,35831.0,68.2338,68.2717,68.1959,68.2622,35831.0
2021-05-26 12:10:00,72.03,72.11,72.02,72.09,25049.0,68.2622,68.338,68.2527,68.3191,25049.0
2021-05-26 12:15:00,72.08,72.12,72.06,72.06,40528.0,68.3096,68.3475,68.2906,68.2906,40528.0
2021-05-26 12:20:00,72.06,72.09,72.05,72.06,28109.0,68.2906,68.3191,68.2812,68.2906,28109.0
2021-05-26 12:25:00,72.07,72.07,71.91,71.92,22550.0,68.3001,68.3001,68.1485,68.158,22550.0
2021-05-26 12:30:00,71.93,72.0,71.93,71.95,17770.0,68.1674,68.2338,68.1674,68.1864,17770.0
2021-05-26 12:35:00,71.96,71.99,71.93,71.96,21812.0,68.1959,68.2243,68.1674,68.1959,21812.0
2021-05-26 12:40:00,71.96,71.96,71.86,71.9,20299.0,68.1959,68.1959,68.1011,68.139,20299.0
2021-05-26 12:45:00,71.9,71.93,71.86,71.91,17368.0,68.139,68.1674,68.1011,68.1485,17368.0
2021-05-26 12:50:00,71.92,72.02,71.9,72.0,23085.0,68.158,68.2527,68.139,68.2338,23085.0
2021-05-26 12:55:00,72.0,72.0,71.93,71.94,16419.0,68.2338,68.2338,68.1674,68.1769,16419.0
2021-05-26 13:00:00,71.94,71.96,71.9,71.95,15592.0,68.1769,68.1959,68.139,68.1864,15592.0
2021-05-26 13:05:00,71.96,72.02,71.93,71.95,24730.0,68.1959,68.2527,68.1674,68.1864,24730.0
2021-05-26 13:10:00,71.95,72.02,71.88,71.92,70743.0,68.1864,68.2527,68.1201,68.158,70743.0
2021-05-26 13:15:00,71.92,71.96,71.88,71.95,17311.0,68.158,68.1959,68.1201,68.1864,17311.0
2021-05-26 13:20:00,71.95,72.01,71.93,71.95,22893.0,68.1864,68.2433,68.1674,68.1864,22893.0
2021-05-26 13:25:00,71.95,71.96,71.88,71.89,18720.0,68.1864,68.1959,68.1201,68.1295,18720.0
2021-05-26 13:30:00,71.89,71.93,71.85,71.88,18157.0,68.1295,68.1674,68.0916,68.1201,18157.0
2021-05-26 13:35:00,71.88,71.89,71.82,71.86,21698.0,68.1201,68.1295,68.0632,68.1011,21698.0
2021-05-26 13:40:00,71.86,71.86,71.71,71.72,25013.0,68.1011,68.1011,67.959,67.9684,25013.0
2021-05-26 13:45:00,71.72,71.77,71.7,71.75,28282.0,67.9684,68.0158,67.9495,67.9969,28282.0
2021-05-26 13:50:00,71.74,71.74,71.67,71.72,34133.0,67.9874,67.9874,67.921,67.9684,34133.0
2021-05-26 13:55:00,71.74,71.83,71.73,71.76,24416.0,67.9874,68.0727,67.9779,68.0063,24416.0
2021-05-26 14:00:00,71.76,71.77,71.67,71.68,35359.0,68.0063,68.0158,67.921,67.9305,35359.0
2021-05-26 14:05:00,71.69,71.79,71.68,71.74,30375.0,67.94,68.0348,67.9305,67.9874,30375.0
2021-05-26 14:10:00,71.75,71.75,71.68,71.75,23758.0,67.9969,67.9969,67.9305,67.9969,23758.0
2021-05-26 14:15:00,71.75,71.75,71.67,71.7,29682.0,67.9969,67.9969,67.921,67.9495,29682.0
2021-05-26 14:20:00,71.69,71.78,71.68,71.7,38505.0,67.94,68.0253,67.9305,67.9495,38505.0
2021-05-26 14:25:00,71.7,71.72,71.65,71.67,31566.0,67.9495,67.9684,67.9021,67.921,31566.0
2021-05-26 14:30:00,71.67,71.71,71.64,71.7,40794.0,67.921,67.959,67.8926,67.9495,40794.0
2021-05-26 14:35:00,71.7,71.73,71.66,71.69,26749.0,67.9495,67.9779,67.9116,67.94,26749.0
2021-05-26 14:40:00,71.69,71.71,71.67,71.68,24671.0,67.94,67.959,67.921,67.9305,24671.0
2021-05-26 14:45:00,71.69,71.7,71.65,71.68,24350.0,67.94,67.9495,67.9021,67.9305,24350.0
2021-05-26 14:50:00,71.69,71.7,71.56,71.58,24696.0,67.94,67.9495,67.8168,67.8358,24696.0
2021-05-26 14:55:00,71.58,71.59,71.53,71.56,27258.0,67.8358,67.8452,67.7884,67.8168,27258.0
2021-05-26 15:00:00,71.56,71.64,71.49,71.63,35767.0,67.8168,67.8926,67.7505,67.8831,35767.0
2021-05-26 15:05:00,71.64,71.66,71.57,71.59,24987.0,67.8926,67.9116,67.8263,67.8452,24987.0
2021-05-26 15:10:00,71.59,71.61,71.54,71.59,23788.0,67.8452,67.8642,67.7978,67.8452,23788.0
2021-05-26 15:15:00,71.59,71.6,71.54,71.56,30219.0,67.8452,67.8547,67.7978,67.8168,30219.0
2021-05-26 15:20:00,71.56,71.63,71.56,71.58,28481.0,67.8168,67.8831,67.8168,67.8358,28481.0
2021-05-26 15:25:00,71.58,71.61,71.52,71.59,32273.0,67.8358,67.8642,67.7789,67.8452,32273.0
2021-05-26 15:30:00,71.59,71.63,71.58,71.61,50622.0,67.8452,67.8831,67.8358,67.8642,50622.0
2021-05-26 15:35:00,71.6,71.68,71.59,71.62,57814.0,67.8547,67.9305,67.8452,67.8737,57814.0
2021-05-26 15:40:00,71.62,71.7,71.59,71.69,69776.0,67.8737,67.9495,67.8452,67.94,69776.0
2021-05-26 15:45:00,71.69,71.71,71.61,71.65,80473.0,67.94,67.959,67.8642,67.9021,80473.0
2021-05-26 15:50:00,71.64,71.64,71.52,71.58,177112.0,67.8926,67.8926,67.7789,67.8358,177112.0
2021-05-26 15:55:00,71.57,71.57,71.43,71.54,380154.0,67.8263,67.8263,67.6936,67.7978,380154.0
2021-05-27 09:30:00,72.27,72.58,71.84,72.58,106424.0,68.4897,68.7834,68.0822,68.7834,106424.0
2021-05-27 09:35:00,72.58,72.59,72.03,72.19,55860.0,68.7834,68.7929,68.2622,68.4138,55860.0
2021-05-27 09:40:00,72.18,72.44,72.16,72.27,70337.0,68.4044,68.6508,68.3854,68.4897,70337.0
2021-05-27 09:45:00,72.28,72.41,72.09,72.32,74589.0,68.4991,68.6223,68.3191,68.537,74589.0
2021-05-27 09:50:00,72.33,72.57,72.24,72.57,56173.0,68.5465,68.774,68.4612,68.774,56173.0
2021-05-27 09:55:00,72.57,72.64,72.45,72.46,50413.0,68.774,68.8403,68.6602,68.6697,50413.0
2021-05-27 10:00:00,72.46,72.46,72.3,72.43,45869.0,68.6697,68.6697,68.5181,68.6413,45869.0
2021-05-27 10:05:00,72.42,72.49,72.33,72.39,63503.0,68.6318,68.6982,68.5465,68.6034,63503.0
2021-05-27 10:10:00,72.38,72.5,72.33,72.49,42196.0,68.5939,68.7076,68.5465,68.6982,42196.0
2021-05-27 10:15:00,72.51,72.53,72.34,72.38,46318.0,68.7171,68.7361,68.556,68.5939,46318.0
2021-05-27 10:20:00,72.38,72.56,72.37,72.53,40433.0,68.5939,68.7645,68.5844,68.7361,40433.0
2021-05-27 10:25:00,72.53,72.6,72.35,72.37,71302.0,68.7361,68.8024,68.5655,68.5844,71302.0
2021-05-27 10:30:00,72.37,72.4,72.16,72.23,89935.0,68.5844,68.6129,68.3854,68.4518,89935.0
2021-05-27 10:35:00,72.23,72.27,72.03,72.05,29728.0,68.4518,68.4897,68.2622,68.2812,29728.0
2021-05-27 10:40:00,72.04,72.23,72.03,72.2,50685.0,68.2717,68.4518,68.2622,68.4233,50685.0
2021-05-27 10:45:00,72.19,72.26,72.16,72.22,71247.0,68.4138,68.4802,68.3854,68.4423,71247.0
2021-05-27 10:50:00,72.22,72.22,71.88,72.05,47722.0,68.4423,68.4423,68.1201,68.2812,47722.0
2021-05-27 10:55:00,72.06,72.09,72.01,72.07,27070.0,68.2906,68.3191,68.2433,68.3001,27070.0
2021-05-27 11:00:00,72.09,72.09,71.97,72.03,43076.0,68.3191,68.3191,68.2054,68.2622,43076.0
2021-05-27 11:05:00,72.03,72.15,72.01,72.05,54648.0,68.2622,68.3759,68.2433,68.2812,54648.0
2021-05-27 11:10:00,72.06,72.2,72.04,72.18,38818.0,68.2906,68.4233,68.2717,68.4044,38818.0
2021-05-27 11:15:00,72.19,72.27,72.19,72.26,44003.0,68.4138,68.4897,68.4138,68.4802,44003.0
2021-05-27 11:20:00,72.25,72.32,72.21,72.32,32924.0,68.4707,68.537,68.4328,68.537,32924.0
2021-05-27 11:25:00,72.32,72.4,72.26,72.26,42638.0,68.537,68.6129,68.4802,68.4802,42638.0
2021-05-27 11:30:00,72.27,72.27,72.13,72.14,81653.0,68.4897,68.4897,68.357,68.3665,81653.0
2021-05-27 11:35:00,72.14,72.21,72.14,72.2,27571.0,68.3665,68.4328,68.3665,68.4233,27571.0
2021-05-27 11:40:00,72.2,72.24,72.14,72.16,26813.0,68.4233,68.4612,68.3665,68.3854,26813.0
2021-05-27 11:45:00,72.16,72.2,72.11,72.18,25196.0,68.3854,68.4233,68.338,68.4044,25196.0
2021-05-27 11:50:00,72.17,72.36,72.17,72.34,30454.0,68.3949,68.575,68.3949,68.556,30454.0
2021-05-27 11:55:00,72.34,72.47,72.32,72.44,26791.0,68.556,68.6792,68.537,68.6508,26791.0
2021-05-27 12:00:00,72.44,72.46,72.38,72.44,24582.0,68.6508,68.6697,68.5939,68.6508,24582.0
2021-05-27 12:05:00,72.44,72.5,72.43,72.46,17556.0,68.6508,68.7076,68.6413,68.6697,17556.0
2021-05-27 12:10:00,72.47,72.47,72.42,72.46,22595.0,68.6792,68.6792,68.6318,68.6697,22595.0
2021-05-27 12:15:00,72.46,72.52,72.46,72.5,30664.0,68.6697,68.7266,68.6697,68.7076,30664.0
2021-05-27 12:20:00,72.51,72.51,72.43,72.47,19851.0,68.7171,68.7171,68.6413,68.6792,19851.0
2021-05-27 12:25:00,72.46,72.6,72.4,72.45,57152.0,68.6697,68.8024,68.6129,68.6602,57152.0
2021-05-27 12:30:00,72.44,72.53,72.4,72.5,16486.0,68.6508,68.7361,68.6129,68.7076,16486.0
2021-05-27 12:35:00,72.51,72.56,72.47,72.51,29075.0,68.7171,68.7645,68.6792,68.7171,29075.0
2021-05-27 12:40:00,72.52,72.58,72.5,72.53,39000.0,68.7266,68.7834,68.7076,68.7361,39000.0
2021-05-27 12:45:00,72.53,72.56,72.45,72.52,32066.0,68.7361,68.7645,68.6602,68.7266,32066.0
2021-05-27 12:50:00,72.53,72.56,72.5,72.53,18795.0,68.7361,68.7645,68.7076,68.7361,18795.0
2021-05-27 12:55:00,72.53,72.62,72.5,72.56,40294.0,68.7361,68.8214,68.7076,68.7645,40294.0
2021-05-27 13:00:00,72.56,72.59,72.52,72.54,35225.0,68.7645,68.7929,68.7266,68.7455,35225.0
2021-05-27 13:05:00,72.57,72.61,72.56,72.58,33323.0,68.774,68.8119,68.7645,68.7834,33323.0
2021-05-27 13:10:00,72.58,72.59,72.51,72.55,37265.0,68.7834,68.7929,68.7171,68.755,37265.0
2021-05-27 13:15:00,72.55,72.55,72.49,72.5,32185.0,68.755,68.755,68.6982,68.7076,32185.0
2021-05-27 13:20:00,72.5,72.55,72.39,72.41,39086.0,68.7076,68.755,68.6034,68.6223,39086.0
2021-05-27 13:25:00,72.4,72.46,72.4,72.43,23761.0,68.6129,68.6697,68.6129,68.6413,23761.0
2021-05-27 13:30:00,72.42,72.49,72.4,72.45,33428.0,68.6318,68.6982,68.6129,68.6602,33428.0
2021-05-27 13:35:00,72.45,72.51,72.33,72.37,67312.0,68.6602,68.7171,68.5465,68.5844,67312.0
2021-05-27 13:40:00,72.37,72.41,72.36,72.4,34996.0,68.5844,68.6223,68.575,68.6129,34996.0
2021-05-27 13:45:00,72.4,72.49,72.39,72.48,31703.0,68.6129,68.6982,68.6034,68.6887,31703.0
2021-05-27 13:50:00,72.48,72.56,72.46,72.56,57029.0,68.6887,68.7645,68.6697,68.7645,57029.0
2021-05-27 13:55:00,72.56,72.64,72.55,72.61,88139.0,68.7645,68.8403,68.755,68.8119,88139.0
2021-05-27 14:00:00,72.61,72.67,72.58,72.63,76159.0,68.8119,68.8687,68.7834,68.8308,76159.0
2021-05-27 14:05:00,72.62,72.63,72.48,72.59,48986.0,68.8214,68.8308,68.6887,68.7929,48986.0
2021-05-27 14:10:00,72.6,72.64,72.55,72.61,76832.0,68.8024,68.8403,68.755,68.8119,76832.0
2021-05-27 14:15:00,72.61,72.67,72.59,72.66,50234.0,68.8119,68.8687,68.7929,68.8593,50234.0
2021-05-27 14:20:00,72.66,72.76,72.65,72.72,48055.0,68.8593,68.954,68.8498,68.9161,48055.0
2021-05-27 14:25:00,72.72,72.75,72.6,72.69,81302.0,68.9161,68.9446,68.8024,68.8877,81302.0
2021-05-27 14:30:00,72.69,72.72,72.63,72.67,50557.0,68.8877,68.9161,68.8308,68.8687,50557.0
2021-05-27 14:35:00,72.66,72.67,72.56,72.57,57372.0,68.8593,68.8687,68.7645,68.774,57372.0
2021-05-27 14:40:00,72.58,72.63,72.54,72.63,50425.0,68.7834,68.8308,68.7455,68.8308,50425.0
2021-05-27 14:45:00,72.63,72.66,72.61,72.65,30594.0,68.8308,68.8593,68.8119,68.8498,30594.0
2021-05-27 14:50:00,72.66,72.74,72.63,72.72,64840.0,68.8593,68.9351,68.8308,68.9161,64840.0
2021-05-27 14:55:00,72.72,72.78,72.71,72.77,64215.0,68.9161,68.973,68.9066,68.9635,64215.0
2021-05-27 15:00:00,72.77,72.77,72.65,72.72,68466.0,68.9635,68.9635,68.8498,68.9161,68466.0
2021-05-27 15:05:00,72.72,72.73,72.64,72.7,52226.0,68.9161,68.9256,68.8403,68.8972,52226.0
2021-05-27 15:10:00,72.7,72.79,72.7,72.78,54519.0,68.8972,68.9825,68.8972,68.973,54519.0
2021-05-27 15:15:00,72.78,72.85,72.77,72.84,62330.0,68.973,69.0393,68.9635,69.0298,62330.0
2021-05-27 15:20:00,72.85,73.04,72.8,73.04,141569.0,69.0393,69.2194,68.9919,69.2194,141569.0
2021-05-27 15:25:00,73.03,73.08,72.98,73.02,137265.0,69.2099,69.2573,69.1625,69.2004,137265.0
2021-05-27 15:30:00,73.03,73.1,72.97,73.03,269822.0,69.2099,69.2762,69.153,69.2099,269822.0
2021-05-27 15:35:00,73.03,73.26,73.03,73.21,181878.0,69.2099,69.4279,69.2099,69.3805,181878.0
2021-05-27 15:40:00,73.22,73.35,73.21,73.31,185628.0,69.39,69.5132,69.3805,69.4753,185628.0
2021-05-27 15:45:00,73.31,73.47,73.23,73.28,296243.0,69.4753,69.6269,69.3994,69.4468,296243.0
2021-05-27 15:50:00,73.31,73.61,73.28,73.58,468543.0,69.4753,69.7596,69.4468,69.7311,468543.0
2021-05-27 15:55:00,73.58,74.14,73.57,73.83,1736207.0,69.7311,70.2618,69.7217,69.9681,1736207.0
2021-05-28 09:30:00,73.94,74.31,73.7,73.91,221146.0,70.0723,70.4229,69.8449,70.0439,221146.0
2021-05-28 09:35:00,73.92,74.0,73.19,73.35,73487.0,70.0534,70.1292,69.3615,69.5132,73487.0
2021-05-28 09:40:00,73.36,73.66,73.26,73.61,63735.0,69.5226,69.807,69.4279,69.7596,63735.0
2021-05-28 09:45:00,73.59,73.77,73.57,73.7,50585.0,69.7406,69.9112,69.7217,69.8449,50585.0
2021-05-28 09:50:00,73.69,73.84,73.57,73.8,62104.0,69.8354,69.9775,69.7217,69.9396,62104.0
2021-05-28 09:55:00,73.79,73.84,73.7,73.75,58662.0,69.9302,69.9775,69.8449,69.8922,58662.0
2021-05-28 10:00:00,73.77,73.87,73.68,73.74,51573.0,69.9112,70.006,69.8259,69.8828,51573.0
2021-05-28 10:05:00,73.75,73.78,73.4,73.4,67761.0,69.8922,69.9207,69.5606,69.5606,67761.0
2021-05-28 10:10:00,73.39,73.45,73.35,73.4,32962.0,69.5511,69.6079,69.5132,69.5606,32962.0
2021-05-28 10:15:00,73.41,73.49,73.23,73.23,56912.0,69.57,69.6458,69.3994,69.3994,56912.0
2021-05-28 10:20:00,73.23,73.43,73.23,73.4,22467.0,69.3994,69.589,69.3994,69.5606,22467.0
2021-05-28 10:25:00,73.39,73.5,73.36,73.45,31013.0,69.5511,69.6553,69.5226,69.6079,31013.0
2021-05-28 10:30:00,73.45,73.56,73.45,73.56,24969.0,69.6079,69.7122,69.6079,69.7122,24969.0
2021-05-28 10:35:00,73.56,73.67,73.54,73.66,46349.0,69.7122,69.8164,69.6932,69.807,46349.0
2021-05-28 10:40:00,73.67,73.78,73.67,73.76,56223.0,69.8164,69.9207,69.8164,69.9017,56223.0
2021-05-28 10:45:00,73.76,73.78,73.66,73.73,122967.0,69.9017,69.9207,69.807,69.8733,122967.0
2021-05-28 10:50:00,73.74,73.82,73.71,73.78,34761.0,69.8828,69.9586,69.8543,69.9207,34761.0
2021-05-28 10:55:00,73.78,73.81,73.7,73.75,50809.0,69.9207,69.9491,69.8449,69.8922,50809.0
2021-05-28 11:00:00,73.75,73.81,73.7,73.8,59098.0,69.8922,69.9491,69.8449,69.9396,59098.0
2021-05-28 11:05:00,73.79,73.83,73.7,73.72,68777.0,69.9302,69.9681,69.8449,69.8638,68777.0
2021-05-28 11:10:00,73.71,73.72,73.67,73.71,22960.0,69.8543,69.8638,69.8164,69.8543,22960.0
2021-05-28 11:15:00,73.71,73.82,73.71,73.81,37026.0,69.8543,69.9586,69.8543,69.9491,37026.0
2021-05-28 11:20:00,73.82,73.92,73.81,73.89,27058.0,69.9586,70.0534,69.9491,70.0249,27058.0
2021-05-28 11:25:00,73.9,73.92,73.84,73.87,35877.0,70.0344,70.0534,69.9775,70.006,35877.0
2021-05-28 11:30:00,73.87,73.92,73.79,73.87,37553.0,70.006,70.0534,69.9302,70.006,37553.0
2021-05-28 11:35:00,73.87,74.0,73.85,74.0,45644.0,70.006,70.1292,69.987,70.1292,45644.0
2021-05-28 11:40:00,74.0,74.0,73.92,73.96,32467.0,70.1292,70.1292,70.0534,70.0913,32467.0
2021-05-28 11:45:00,73.97,73.99,73.94,73.97,33184.0,70.1007,70.1197,70.0723,70.1007,33184.0
2021-05-28 11:50:00,73.97,73.97,73.91,73.96,31411.0,70.1007,70.1007,70.0439,70.0913,31411.0
2021-05-28 11:55:00,73.96,74.01,73.96,73.99,25665.0,70.0913,70.1386,70.0913,70.1197,25665.0
2021-05-28 12:00:00,74.0,74.02,73.98,74.01,28726.0,70.1292,70.1481,70.1102,70.1386,28726.0
2021-05-28 12:05:00,74.01,74.03,73.98,74.01,35357.0,70.1386,70.1576,70.1102,70.1386,35357.0
2021-05-28 12:10:00,74.0,74.05,74.0,74.02,35949.0,70.1292,70.1766,70.1292,70.1481,35949.0
2021-05-28 12:15:00,74.03,74.22,74.03,74.2,56847.0,70.1576,70.3377,70.1576,70.3187,56847.0
2021-05-28 12:20:00,74.2,74.26,74.17,74.2,28553.0,70.3187,70.3756,70.2903,70.3187,28553.0
2021-05-28 12:25:00,74.19,74.19,74.08,74.17,39730.0,70.3092,70.3092,70.205,70.2903,39730.0
2021-05-28 12:30:00,74.17,74.18,74.12,74.15,40763.0,70.2903,70.2997,70.2429,70.2713,40763.0
2021-05-28 12:35:00,74.16,74.21,74.13,74.17,41611.0,70.2808,70.3282,70.2524,70.2903,41611.0
2021-05-28 12:40:00,74.18,74.18,74.04,74.08,49756.0,70.2997,70.2997,70.1671,70.205,49756.0
2021-05-28 12:45:00,74.08,74.14,74.05,74.09,50266.0,70.205,70.2618,70.1766,70.2145,50266.0
2021-05-28 12:50:00,74.09,74.09,74.05,74.07,31044.0,70.2145,70.2145,70.1766,70.1955,31044.0
2021-05-28 12:55:00,74.06,74.07,73.95,73.96,40992.0,70.186,70.1955,70.0818,70.0913,40992.0
2021-05-28 13:00:00,73.97,73.99,73.95,73.96,38516.0,70.1007,70.1197,70.0818,70.0913,38516.0
2021-05-28 13:05:00,73.96,73.96,73.88,73.89,39448.0,70.0913,70.0913,70.0154,70.0249,39448.0
2021-05-28 13:10:00,73.89,73.94,73.86,73.89,54995.0,70.0249,70.0723,69.9965,70.0249,54995.0
2021-05-28 13:15:00,73.88,74.01,73.86,74.01,93808.0,70.0154,70.1386,69.9965,70.1386,93808.0
2021-05-28 13:20:00,74.01,74.03,73.98,74.01,43764.0,70.1386,70.1576,70.1102,70.1386,43764.0
2021-05-28 13:25:00,74.01,74.04,73.97,74.03,63428.0,70.1386,70.1671,70.1007,70.1576,63428.0
2021-05-28 13:30:00,74.03,74.07,74.02,74.04,45933.0,70.1576,70.1955,70.1481,70.1671,45933.0
2021-05-28 13:35:00,74.03,74.11,74.03,74.11,62615.0,70.1576,70.2334,70.1576,70.2334,62615.0
2021-05-28 13:40:00,74.1,74.1,73.91,73.92,49640.0,70.2239,70.2239,70.0439,70.0534,49640.0
2021-05-28 13:45:00,73.93,74.07,73.92,74.07,60421.0,70.0628,70.1955,70.0534,70.1955,60421.0
2021-05-28 13:50:00,74.08,74.13,74.03,74.03,42888.0,70.205,70.2524,70.1576,70.1576,42888.0
2021-05-28 13:55:00,74.03,74.08,73.99,73.99,38758.0,70.1576,70.205,70.1197,70.1197,38758.0
2021-05-28 14:00:00,74.0,74.06,74.0,74.03,27459.0,70.1292,70.186,70.1292,70.1576,27459.0
2021-05-28 14:05:00,74.03,74.04,73.99,74.01,24349.0,70.1576,70.1671,70.1197,70.1386,24349.0
2021-05-28 14:10:00,74.01,74.02,73.96,74.0,29423.0,70.1386,70.1481,70.0913,70.1292,29423.0
2021-05-28 14:15:00,73.99,74.06,73.97,74.04,33305.0,70.1197,70.186,70.1007,70.1671,33305.0
2021-05-28 14:20:00,74.03,74.09,74.03,74.06,31055.0,70.1576,70.2145,70.1576,70.186,31055.0
2021-05-28 14:25:00,74.06,74.06,74.01,74.03,36372.0,70.186,70.186,70.1386,70.1576,36372.0
2021-05-28 14:30:00,74.03,74.08,74.03,74.06,39529.0,70.1576,70.205,70.1576,70.186,39529.0
2021-05-28 14:35:00,74.08,74.08,74.05,74.06,39885.0,70.205,70.205,70.1766,70.186,39885.0
2021-05-28 14:40:00,74.06,74.13,74.05,74.09,28907.0,70.186,70.2524,70.1766,70.2145,28907.0
2021-05-28 14:45:00,74.1,74.11,74.03,74.04,27470.0,70.2239,70.2334,70.1576,70.1671,27470.0
2021-05-28 14:50:00,74.04,74.13,74.03,74.12,44297.0,70.1671,70.2524,70.1576,70.2429,44297.0
2021-05-28 14:55:00,74.13,74.18,74.02,74.03,38766.0,70.2524,70.2997,70.1481,70.1576,38766.0
2021-05-28 15:00:00,74.03,74.03,73.98,74.01,68758.0,70.1576,70.1576,70.1102,70.1386,68758.0
2021-05-28 15:05:00,74.01,74.02,73.96,74.01,53912.0,70.1386,70.1481,70.0913,70.1386,53912.0
2021-05-28 15:10:00,74.0,74.01,73.95,74.01,32338.0,70.1292,70.1386,70.0818,70.1386,32338.0
2021-05-28 15:15:00,74.01,74.04,73.97,74.0,54879.0,70.1386,70.1671,70.1007,70.1292,54879.0
2021-05-28 15:20:00,73.99,74.03,73.98,74.03,44897.0,70.1197,70.1576,70.1102,70.1576,44897.0
2021-05-28 15:25:00,74.03,74.03,73.99,74.0,64045.0,70.1576,70.1576,70.1197,70.1292,64045.0
2021-05-28 15:30:00,74.0,74.03,73.96,73.97,94233.0,70.1292,70.1576,70.0913,70.1007,94233.0
2021-05-28 15:35:00,73.97,73.99,73.91,73.92,55060.0,70.1007,70.1197,70.0439,70.0534,55060.0
2021-05-28 15:40:00,73.92,73.94,73.83,73.84,63317.0,70.0534,70.0723,69.9681,69.9775,63317.0
2021-05-28 15:45:00,73.84,73.94,73.83,73.92,72613.0,69.9775,70.0723,69.9681,70.0534,72613.0
2021-05-28 15:50:00,73.92,73.93,73.84,73.92,159809.0,70.0534,70.0628,69.9775,70.0534,159809.0
2021-05-28 15:55:00,73.92,73.98,73.79,73.87,402471.0,70.0534,70.1102,69.9302,70.006,402471.0
2021-06-01 09:30:00,74.94,75.15,74.76,75.05,228321.0,71.02,71.219,70.8494,71.1242,228321.0
2021-06-01 09:35:00,75.03,75.06,74.42,74.43,120991.0,71.1053,71.1337,70.5272,70.5367,120991.0
2021-06-01 09:40:00,74.42,74.66,74.35,74.56,71678.0,70.5272,70.7546,70.4609,70.6599,71678.0
2021-06-01 09:45:00,74.53,74.73,74.5,74.52,54241.0,70.6314,70.821,70.603,70.622,54241.0
2021-06-01 09:50:00,74.49,74.66,74.46,74.64,74083.0,70.5935,70.7546,70.5651,70.7357,74083.0
2021-06-01 09:55:00,74.63,74.67,74.45,74.51,55367.0,70.7262,70.7641,70.5556,70.6125,55367.0
2021-06-01 10:00:00,74.54,74.96,74.52,74.84,105930.0,70.6409,71.0389,70.622,70.9252,105930.0
2021-06-01 10:05:00,74.83,74.99,74.69,74.74,52369.0,70.9157,71.0674,70.7831,70.8305,52369.0
2021-06-01 10:10:00,74.73,74.93,74.68,74.85,44178.0,70.821,71.0105,70.7736,70.9347,44178.0
2021-06-01 10:15:00,74.83,74.89,74.7,74.85,50245.0,70.9157,70.9726,70.7925,70.9347,50245.0
2021-06-01 10:20:00,74.85,74.86,74.68,74.72,26298.0,70.9347,70.9442,70.7736,70.8115,26298.0
2021-06-01 10:25:00,74.74,74.75,74.55,74.7,86225.0,70.8305,70.8399,70.6504,70.7925,86225.0
2021-06-01 10:30:00,74.69,75.09,74.69,75.06,56043.0,70.7831,71.1621,70.7831,71.1337,56043.0
2021-06-01 10:35:00,75.05,75.11,74.9,75.01,60297.0,71.1242,71.1811,70.9821,71.0863,60297.0
2021-06-01 10:40:00,75.01,75.2,75.01,75.17,49001.0,71.0863,71.2664,71.0863,71.238,49001.0
2021-06-01 10:45:00,75.14,75.17,74.98,75.04,72059.0,71.2095,71.238,71.0579,71.1148,72059.0
2021-06-01 10:50:00,75.06,75.12,75.0,75.01,44960.0,71.1337,71.1906,71.0769,71.0863,44960.0
2021-06-01 10:55:00,75.02,75.26,74.99,75.26,68162.0,71.0958,71.3233,71.0674,71.3233,68162.0
2021-06-01 11:00:00,75.25,75.37,75.23,75.35,49778.0,71.3138,71.4275,71.2948,71.4085,49778.0
2021-06-01 11:05:00,75.37,75.41,75.31,75.41,40348.0,71.4275,71.4654,71.3706,71.4654,40348.0
2021-06-01 11:10:00,75.4,75.49,75.33,75.48,45462.0,71.4559,71.5412,71.3896,71.5317,45462.0
2021-06-01 11:15:00,75.48,75.48,75.32,75.47,44863.0,71.5317,71.5317,71.3801,71.5223,44863.0
2021-06-01 11:20:00,75.46,75.48,75.28,75.3,46947.0,71.5128,71.5317,71.3422,71.3612,46947.0
2021-06-01 11:25:00,75.31,75.41,75.31,75.37,72732.0,71.3706,71.4654,71.3706,71.4275,72732.0
2021-06-01 11:30:00,75.36,75.38,75.28,75.35,41876.0,71.418,71.437,71.3422,71.4085,41876.0
2021-06-01 11:35:00,75.35,75.38,75.31,75.31,32289.0,71.4085,71.437,71.3706,71.3706,32289.0
2021-06-01 11:40:00,75.32,75.41,75.27,75.38,33961.0,71.3801,71.4654,71.3327,71.437,33961.0
2021-06-01 11:45:00,75.37,75.38,75.21,75.27,36312.0,71.4275,71.437,71.2759,71.3327,36312.0
2021-06-01 11:50:00,75.26,75.29,75.16,75.17,27378.0,71.3233,71.3517,71.2285,71.238,27378.0
2021-06-01 11:55:00,75.18,75.36,75.17,75.35,52789.0,71.2474,71.418,71.238,71.4085,52789.0
2021-06-01 12:00:00,75.34,75.35,75.12,75.14,22130.0,71.3991,71.4085,71.1906,71.2095,22130.0
2021-06-01 12:05:00,75.15,75.2,75.07,75.17,41983.0,71.219,71.2664,71.1432,71.238,41983.0
2021-06-01 12:10:00,75.18,75.22,75.06,75.06,61873.0,71.2474,71.2853,71.1337,71.1337,61873.0
2021-06-01 12:15:00,75.03,75.06,74.87,74.87,52306.0,71.1053,71.1337,70.9537,70.9537,52306.0
2021-06-01 12:20:00,74.88,75.02,74.86,74.98,58538.0,70.9631,71.0958,70.9442,71.0579,58538.0
2021-06-01 12:25:00,74.98,75.14,74.97,75.09,30089.0,71.0579,71.2095,71.0484,71.1621,30089.0
2021-06-01 12:30:00,75.11,75.11,75.04,75.08,14965.0,71.1811,71.1811,71.1148,71.1527,14965.0
2021-06-01 12:35:00,75.07,75.07,75.01,75.04,18735.0,71.1432,71.1432,71.0863,71.1148,18735.0
2021-06-01 12:40:00,75.03,75.08,75.0,75.0,25733.0,71.1053,71.1527,71.0769,71.0769,25733.0
2021-06-01 12:45:00,74.98,75.06,74.95,75.03,17269.0,71.0579,71.1337,71.0295,71.1053,17269.0
2021-06-01 12:50:00,75.03,75.04,74.93,74.95,14561.0,71.1053,71.1148,71.0105,71.0295,14561.0
2021-06-01 12:55:00,74.95,74.95,74.85,74.89,22913.0,71.0295,71.0295,70.9347,70.9726,22913.0
2021-06-01 13:00:00,74.89,74.89,74.77,74.77,68636.0,70.9726,70.9726,70.8589,70.8589,68636.0
2021-06-01 13:05:00,74.76,74.77,74.7,74.73,24576.0,70.8494,70.8589,70.7925,70.821,24576.0
2021-06-01 13:10:00,74.73,74.74,74.66,74.71,13048.0,70.821,70.8305,70.7546,70.802,13048.0
2021-06-01 13:15:00,74.72,74.73,74.62,74.69,19025.0,70.8115,70.821,70.7167,70.7831,19025.0
2021-06-01 13:20:00,74.68,74.7,74.61,74.61,20160.0,70.7736,70.7925,70.7073,70.7073,20160.0
2021-06-01 13:25:00,74.62,74.69,74.57,74.59,38129.0,70.7167,70.7831,70.6693,70.6883,38129.0
2021-06-01 13:30:00,74.58,74.63,74.57,74.63,25940.0,70.6788,70.7262,70.6693,70.7262,25940.0
2021-06-01 13:35:00,74.64,74.64,74.56,74.58,16028.0,70.7357,70.7357,70.6599,70.6788,16028.0
2021-06-01 13:40:00,74.57,74.58,74.49,74.51,38885.0,70.6693,70.6788,70.5935,70.6125,38885.0
2021-06-01 13:45:00,74.51,74.55,74.47,74.47,31522.0,70.6125,70.6504,70.5746,70.5746,31522.0
2021-06-01 13:50:00,74.47,74.51,74.45,74.48,22026.0,70.5746,70.6125,70.5556,70.5841,22026.0
2021-06-01 13:55:00,74.48,74.54,74.48,74.5,23129.0,70.5841,70.6409,70.5841,70.603,23129.0
2021-06-01 14:00:00,74.49,74.58,74.44,74.53,54905.0,70.5935,70.6788,70.5461,70.6314,54905.0
2021-06-01 14:05:00,74.53,74.55,74.37,74.37,37540.0,70.6314,70.6504,70.4798,70.4798,37540.0
2021-06-01 14:10:00,74.37,74.38,74.16,74.22,108714.0,70.4798,70.4893,70.2808,70.3377,108714.0
2021-06-01 14:15:00,74.23,74.37,74.23,74.37,24062.0,70.3471,70.4798,70.3471,70.4798,24062.0
2021-06-01 14:20:00,74.36,74.46,74.36,74.41,43051.0,70.4703,70.5651,70.4703,70.5177,43051.0
2021-06-01 14:25:00,74.41,74.46,74.41,74.44,28731.0,70.5177,70.5651,70.5177,70.5461,28731.0
2021-06-01 14:30:00,74.43,74.45,74.39,74.44,16559.0,70.5367,70.5556,70.4988,70.5461,16559.0
2021-06-01 14:35:00,74.44,74.51,74.43,74.47,66705.0,70.5461,70.6125,70.5367,70.5746,66705.0
2021-06-01 14:40:00,74.47,74.55,74.44,74.49,49339.0,70.5746,70.6504,70.5461,70.5935,49339.0
2021-06-01 14:45:00,74.5,74.5,74.41,74.45,28902.0,70.603,70.603,70.5177,70.5556,28902.0
2021-06-01 14:50:00,74.45,74.51,74.4,74.51,27838.0,70.5556,70.6125,70.5082,70.6125,27838.0
2021-06-01 14:55:00,74.51,74.56,74.5,74.53,54568.0,70.6125,70.6599,70.603,70.6314,54568.0
2021-06-01 15:00:00,74.53,74.55,74.43,74.51,61431.0,70.6314,70.6504,70.5367,70.6125,61431.0
2021-06-01 15:05:00,74.5,74.62,74.49,74.57,112652.0,70.603,70.7167,70.5935,70.6693,112652.0
2021-06-01 15:10:00,74.56,74.58,74.53,74.56,33398.0,70.6599,70.6788,70.6314,70.6599,33398.0
2021-06-01 15:15:00,74.57,74.57,74.5,74.53,29581.0,70.6693,70.6693,70.603,70.6314,29581.0
2021-06-01 15:20:00,74.54,74.58,74.49,74.57,40529.0,70.6409,70.6788,70.5935,70.6693,40529.0
2021-06-01 15:25:00,74.58,74.59,74.5,74.56,42102.0,70.6788,70.6883,70.603,70.6599,42102.0
2021-06-01 15:30:00,74.55,74.56,74.44,74.5,43826.0,70.6504,70.6599,70.5461,70.603,43826.0
2021-06-01 15:35:00,74.51,74.53,74.46,74.48,39149.0,70.6125,70.6314,70.5651,70.5841,39149.0
2021-06-01 15:40:00,74.47,74.49,74.37,74.39,68163.0,70.5746,70.5935,70.4798,70.4988,68163.0
2021-06-01 15:45:00,74.39,74.63,74.39,74.63,178507.0,70.4988,70.7262,70.4988,70.7262,178507.0
2021-06-01 15:50:00,74.62,74.76,74.54,74.7,213956.0,70.7167,70.8494,70.6409,70.7925,213956.0
2021-06-01 15:55:00,74.7,74.72,74.55,74.64,383907.0,70.7925,70.8115,70.6504,70.7357,383907.0
2021-06-02 09:30:00,74.84,74.93,74.29,74.39,122380.0,70.9252,71.0105,70.404,70.4988,122380.0
2021-06-02 09:35:00,74.4,74.64,74.3,74.59,46173.0,70.5082,70.7357,70.4135,70.6883,46173.0
2021-06-02 09:40:00,74.58,74.81,74.53,74.74,39786.0,70.6788,70.8968,70.6314,70.8305,39786.0
2021-06-02 09:45:00,74.75,74.81,74.49,74.69,48426.0,70.8399,70.8968,70.5935,70.7831,48426.0
2021-06-02 09:50:00,74.68,74.9,74.68,74.84,45403.0,70.7736,70.9821,70.7736,70.9252,45403.0
2021-06-02 09:55:00,74.83,75.02,74.75,74.95,53495.0,70.9157,71.0958,70.8399,71.0295,53495.0
2021-06-02 10:00:00,74.95,75.06,74.91,74.97,69461.0,71.0295,71.1337,70.9916,71.0484,69461.0
2021-06-02 10:05:00,74.98,74.98,74.76,74.88,64496.0,71.0579,71.0579,70.8494,70.9631,64496.0
2021-06-02 10:10:00,74.86,75.2,74.85,75.02,89705.0,70.9442,71.2664,70.9347,71.0958,89705.0
2021-06-02 10:15:00,75.01,75.03,74.73,74.79,61445.0,71.0863,71.1053,70.821,70.8778,61445.0
2021-06-02 10:20:00,74.78,74.89,74.71,74.76,38614.0,70.8684,70.9726,70.802,70.8494,38614.0
2021-06-02 10:25:00,74.76,74.81,74.7,74.8,31568.0,70.8494,70.8968,70.7925,70.8873,31568.0
2021-06-02 10:30:00,74.81,74.89,74.77,74.77,23167.0,70.8968,70.9726,70.8589,70.8589,23167.0
2021-06-02 10:35:00,74.77,74.79,74.7,74.75,24620.0,70.8589,70.8778,70.7925,70.8399,24620.0
2021-06-02 10:40:00,74.75,74.85,74.72,74.84,29143.0,70.8399,70.9347,70.8115,70.9252,29143.0
2021-06-02 10:45:00,74.84,74.87,74.76,74.81,25874.0,70.9252,70.9537,70.8494,70.8968,25874.0
2021-06-02 10:50:00,74.81,74.85,74.72,74.75,42956.0,70.8968,70.9347,70.8115,70.8399,42956.0
2021-06-02 10:55:00,74.75,74.89,74.67,74.67,64009.0,70.8399,70.9726,70.7641,70.7641,64009.0
2021-06-02 11:00:00,74.66,74.76,74.57,74.75,60406.0,70.7546,70.8494,70.6693,70.8399,60406.0
2021-06-02 11:05:00,74.75,74.77,74.69,74.7,45618.0,70.8399,70.8589,70.7831,70.7925,45618.0
2021-06-02 11:10:00,74.7,74.78,74.64,74.77,25292.0,70.7925,70.8684,70.7357,70.8589,25292.0
2021-06-02 11:15:00,74.77,74.8,74.73,74.74,25313.0,70.8589,70.8873,70.821,70.8305,25313.0
2021-06-02 11:20:00,74.74,74.75,74.63,74.64,90871.0,70.8305,70.8399,70.7262,70.7357,90871.0
2021-06-02 11:25:00,74.63,74.64,74.55,74.59,36477.0,70.7262,70.7357,70.6504,70.6883,36477.0
2021-06-02 11:30:00,74.6,74.69,74.58,74.69,35982.0,70.6978,70.7831,70.6788,70.7831,35982.0
2021-06-02 11:35:00,74.69,74.72,74.62,74.71,67468.0,70.7831,70.8115,70.7167,70.802,67468.0
2021-06-02 11:40:00,74.71,74.72,74.61,74.65,24233.0,70.802,70.8115,70.7073,70.7452,24233.0
2021-06-02 11:45:00,74.65,74.65,74.59,74.65,35687.0,70.7452,70.7452,70.6883,70.7452,35687.0
2021-06-02 11:50:00,74.66,74.75,74.66,74.72,63187.0,70.7546,70.8399,70.7546,70.8115,63187.0
2021-06-02 11:55:00,74.72,74.9,74.7,74.88,74580.0,70.8115,70.9821,70.7925,70.9631,74580.0
2021-06-02 12:00:00,74.88,74.9,74.82,74.88,42975.0,70.9631,70.9821,70.9063,70.9631,42975.0
2021-06-02 12:05:00,74.88,74.9,74.82,74.89,35341.0,70.9631,70.9821,70.9063,70.9726,35341.0
2021-06-02 12:10:00,74.88,74.91,74.72,74.76,49516.0,70.9631,70.9916,70.8115,70.8494,49516.0
2021-06-02 12:15:00,74.76,74.78,74.69,74.7,21510.0,70.8494,70.8684,70.7831,70.7925,21510.0
2021-06-02 12:20:00,74.7,74.73,74.67,74.68,40552.0,70.7925,70.821,70.7641,70.7736,40552.0
2021-06-02 12:25:00,74.68,74.7,74.59,74.59,35410.0,70.7736,70.7925,70.6883,70.6883,35410.0
2021-06-02 12:30:00,74.59,74.66,74.57,74.66,38732.0,70.6883,70.7546,70.6693,70.7546,38732.0
2021-06-02 12:35:00,74.65,74.73,74.65,74.67,59658.0,70.7452,70.821,70.7452,70.7641,59658.0
2021-06-02 12:40:00,74.67,74.72,74.6,74.67,40955.0,70.7641,70.8115,70.6978,70.7641,40955.0
2021-06-02 12:45:00,74.66,74.78,74.65,74.75,39269.0,70.7546,70.8684,70.7452,70.8399,39269.0
2021-06-02 12:50:00,74.75,74.79,74.74,74.78,37596.0,70.8399,70.8778,70.8305,70.8684,37596.0
2021-06-02 12:55:00,74.79,74.86,74.79,74.86,23232.0,70.8778,70.9442,70.8778,70.9442,23232.0
2021-06-02 13:00:00,74.86,74.87,74.81,74.84,29533.0,70.9442,70.9537,70.8968,70.9252,29533.0
2021-06-02 13:05:00,74.84,74.87,74.8,74.84,25113.0,70.9252,70.9537,70.8873,70.9252,25113.0
2021-06-02 13:10:00,74.83,74.85,74.77,74.82,60063.0,70.9157,70.9347,70.8589,70.9063,60063.0
2021-06-02 13:15:00,74.82,74.84,74.72,74.78,45809.0,70.9063,70.9252,70.8115,70.8684,45809.0
2021-06-02 13:20:00,74.78,74.79,74.64,74.64,32661.0,70.8684,70.8778,70.7357,70.7357,32661.0
2021-06-02 13:25:00,74.64,74.7,74.63,74.69,54902.0,70.7357,70.7925,70.7262,70.7831,54902.0
2021-06-02 13:30:00,74.66,74.69,74.54,74.56,23468.0,70.7546,70.7831,70.6409,70.6599,23468.0
2021-06-02 13:35:00,74.54,74.7,74.53,74.7,41739.0,70.6409,70.7925,70.6314,70.7925,41739.0
2021-06-02 13:40:00,74.69,74.7,74.62,74.63,27047.0,70.7831,70.7925,70.7167,70.7262,27047.0
2021-06-02 13:45:00,74.63,74.67,74.61,74.66,27083.0,70.7262,70.7641,70.7073,70.7546,27083.0
2021-06-02 13:50:00,74.66,74.74,74.65,74.66,37980.0,70.7546,70.8305,70.7452,70.7546,37980.0
2021-06-02 13:55:00,74.66,74.68,74.56,74.6,26131.0,70.7546,70.7736,70.6599,70.6978,26131.0
2021-06-02 14:00:00,74.61,74.74,74.6,74.74,22781.0,70.7073,70.8305,70.6978,70.8305,22781.0
2021-06-02 14:05:00,74.73,74.74,74.6,74.63,35758.0,70.821,70.8305,70.6978,70.7262,35758.0
2021-06-02 14:10:00,74.64,74.82,74.64,74.81,49216.0,70.7357,70.9063,70.7357,70.8968,49216.0
2021-06-02 14:15:00,74.81,75.0,74.81,74.99,44658.0,70.8968,71.0769,70.8968,71.0674,44658.0
2021-06-02 14:20:00,75.0,75.0,74.92,74.95,40280.0,71.0769,71.0769,71.001,71.0295,40280.0
2021-06-02 14:25:00,74.96,75.0,74.93,74.95,29656.0,71.0389,71.0769,71.0105,71.0295,29656.0
2021-06-02 14:30:00,74.95,74.98,74.93,74.95,34947.0,71.0295,71.0579,71.0105,71.0295,34947.0
2021-06-02 14:35:00,74.95,75.04,74.94,75.03,46841.0,71.0295,71.1148,71.02,71.1053,46841.0
2021-06-02 14:40:00,75.03,75.13,75.0,75.12,73354.0,71.1053,71.2001,71.0769,71.1906,73354.0
2021-06-02 14:45:00,75.13,75.13,75.05,75.09,29516.0,71.2001,71.2001,71.1242,71.1621,29516.0
2021-06-02 14:50:00,75.09,75.1,75.03,75.1,35538.0,71.1621,71.1716,71.1053,71.1716,35538.0
2021-06-02 14:55:00,75.1,75.15,75.09,75.12,65359.0,71.1716,71.219,71.1621,71.1906,65359.0
2021-06-02 15:00:00,75.12,75.16,75.07,75.1,38391.0,71.1906,71.2285,71.1432,71.1716,38391.0
2021-06-02 15:05:00,75.11,75.2,75.1,75.2,26213.0,71.1811,71.2664,71.1716,71.2664,26213.0
2021-06-02 15:10:00,75.2,75.29,75.18,75.23,64697.0,71.2664,71.3517,71.2474,71.2948,64697.0
2021-06-02 15:15:00,75.23,75.25,75.16,75.16,45356.0,71.2948,71.3138,71.2285,71.2285,45356.0
2021-06-02 15:20:00,75.17,75.2,75.13,75.17,31466.0,71.238,71.2664,71.2001,71.238,31466.0
2021-06-02 15:25:00,75.17,75.19,75.13,75.14,35281.0,71.238,71.2569,71.2001,71.2095,35281.0
2021-06-02 15:30:00,75.15,75.17,75.01,75.02,58638.0,71.219,71.238,71.0863,71.0958,58638.0
2021-06-02 15:35:00,75.02,75.03,74.94,74.98,76107.0,71.0958,71.1053,71.02,71.0579,76107.0
2021-06-02 15:40:00,74.98,75.0,74.93,74.94,78825.0,71.0579,71.0769,71.0105,71.02,78825.0
2021-06-02 15:45:00,74.93,74.96,74.87,74.88,89293.0,71.0105,71.0389,70.9537,70.9631,89293.0
2021-06-02 15:50:00,74.88,74.97,74.8,74.85,135526.0,70.9631,71.0484,70.8873,70.9347,135526.0
2021-06-02 15:55:00,74.86,75.13,74.84,74.93,609442.0,70.9442,71.2001,70.9252,71.0105,609442.0
2021-06-03 09:30:00,74.55,75.2,74.5,74.76,87172.0,70.6504,71.2664,70.603,70.8494,87172.0
2021-06-03 09:35:00,74.75,74.83,74.56,74.6,37178.0,70.8399,70.9157,70.6599,70.6978,37178.0
2021-06-03 09:40:00,74.59,74.74,74.45,74.57,104554.0,70.6883,70.8305,70.5556,70.6693,104554.0
2021-06-03 09:45:00,74.58,75.06,74.58,74.8,49434.0,70.6788,71.1337,70.6788,70.8873,49434.0
2021-06-03 09:50:00,74.8,74.81,74.5,74.73,48193.0,70.8873,70.8968,70.603,70.821,48193.0
2021-06-03 09:55:00,74.71,74.84,74.71,74.81,34456.0,70.802,70.9252,70.802,70.8968,34456.0
2021-06-03 10:00:00,74.8,74.94,74.74,74.83,37382.0,70.8873,71.02,70.8305,70.9157,37382.0
2021-06-03 10:05:00,74.83,75.05,74.74,74.98,72306.0,70.9157,71.1242,70.8305,71.0579,72306.0
2021-06-03 10:10:00,74.99,75.04,74.89,74.93,34183.0,71.0674,71.1148,70.9726,71.0105,34183.0
2021-06-03 10:15:00,74.92,74.94,74.72,74.82,56373.0,71.001,71.02,70.8115,70.9063,56373.0
2021-06-03 10:20:00,74.83,75.03,74.81,75.0,28406.0,70.9157,71.1053,70.8968,71.0769,28406.0
2021-06-03 10:25:00,75.0,75.03,74.88,74.99,34390.0,71.0769,71.1053,70.9631,71.0674,34390.0
2021-06-03 10:30:00,74.98,75.18,74.94,75.14,27817.0,71.0579,71.2474,71.02,71.2095,27817.0
2021-06-03 10:35:00,75.16,75.35,75.1,75.33,58724.0,71.2285,71.4085,71.1716,71.3896,58724.0
2021-06-03 10:40:00,75.32,75.42,75.25,75.27,38799.0,71.3801,71.4749,71.3138,71.3327,38799.0
2021-06-03 10:45:00,75.25,75.59,75.21,75.57,224022.0,71.3138,71.636,71.2759,71.617,224022.0
2021-06-03 10:50:00,75.56,75.83,75.56,75.82,184653.0,71.6076,71.8634,71.6076,71.854,184653.0
2021-06-03 10:55:00,75.83,75.94,75.67,75.75,106487.0,71.8634,71.9677,71.7118,71.7876,106487.0
2021-06-03 11:00:00,75.76,75.76,75.59,75.67,53269.0,71.7971,71.7971,71.636,71.7118,53269.0
2021-06-03 11:05:00,75.66,75.91,75.64,75.91,40512.0,71.7023,71.9393,71.6834,71.9393,40512.0
2021-06-03 11:10:00,75.9,75.94,75.83,75.92,33899.0,71.9298,71.9677,71.8634,71.9487,33899.0
2021-06-03 11:15:00,75.92,75.93,75.72,75.88,50912.0,71.9487,71.9582,71.7592,71.9108,50912.0
2021-06-03 11:20:00,75.88,76.04,75.88,76.04,61398.0,71.9108,72.0625,71.9108,72.0625,61398.0
2021-06-03 11:25:00,76.03,76.11,75.98,76.03,39193.0,72.053,72.1288,72.0056,72.053,39193.0
2021-06-03 11:30:00,76.03,76.05,75.91,75.96,39135.0,72.053,72.0719,71.9393,71.9866,39135.0
2021-06-03 11:35:00,75.95,76.07,75.94,76.0,24235.0,71.9772,72.0909,71.9677,72.0245,24235.0
2021-06-03 11:40:00,76.0,76.16,76.0,76.16,32718.0,72.0245,72.1762,72.0245,72.1762,32718.0
2021-06-03 11:45:00,76.16,76.2,76.1,76.1,21781.0,72.1762,72.2141,72.1193,72.1193,21781.0
2021-06-03 11:50:00,76.09,76.13,76.07,76.08,24684.0,72.1098,72.1477,72.0909,72.1004,24684.0
2021-06-03 11:55:00,76.08,76.16,76.07,76.14,24960.0,72.1004,72.1762,72.0909,72.1572,24960.0
2021-06-03 12:00:00,76.17,76.18,76.01,76.03,27688.0,72.1857,72.1951,72.034,72.053,27688.0
2021-06-03 12:05:00,76.04,76.08,76.0,76.03,35756.0,72.0625,72.1004,72.0245,72.053,35756.0
2021-06-03 12:10:00,76.01,76.07,75.95,76.07,24126.0,72.034,72.0909,71.9772,72.0909,24126.0
2021-06-03 12:15:00,76.06,76.09,75.99,76.01,37014.0,72.0814,72.1098,72.0151,72.034,37014.0
2021-06-03 12:20:00,76.01,76.02,75.88,75.92,32685.0,72.034,72.0435,71.9108,71.9487,32685.0
2021-06-03 12:25:00,75.92,75.96,75.85,75.88,56058.0,71.9487,71.9866,71.8824,71.9108,56058.0
2021-06-03 12:30:00,75.88,75.89,75.7,75.78,57051.0,71.9108,71.9203,71.7402,71.8161,57051.0
2021-06-03 12:35:00,75.79,75.93,75.77,75.92,55893.0,71.8255,71.9582,71.8066,71.9487,55893.0
2021-06-03 12:40:00,75.92,75.93,75.81,75.85,52948.0,71.9487,71.9582,71.8445,71.8824,52948.0
2021-06-03 12:45:00,75.84,75.97,75.84,75.91,25082.0,71.8729,71.9961,71.8729,71.9393,25082.0
2021-06-03 12:50:00,75.91,75.92,75.82,75.82,28754.0,71.9393,71.9487,71.854,71.854,28754.0
2021-06-03 12:55:00,75.83,75.88,75.82,75.88,19686.0,71.8634,71.9108,71.854,71.9108,19686.0
2021-06-03 13:00:00,75.88,75.94,75.84,75.91,39756.0,71.9108,71.9677,71.8729,71.9393,39756.0
2021-06-03 13:05:00,75.91,75.93,75.78,75.86,45607.0,71.9393,71.9582,71.8161,71.8919,45607.0
2021-06-03 13:10:00,75.88,76.03,75.82,75.95,70489.0,71.9108,72.053,71.854,71.9772,70489.0
2021-06-03 13:15:00,75.94,76.09,75.93,75.99,30036.0,71.9677,72.1098,71.9582,72.0151,30036.0
2021-06-03 13:20:00,75.98,76.2,75.97,76.19,30225.0,72.0056,72.2141,71.9961,72.2046,30225.0
2021-06-03 13:25:00,76.19,76.3,76.17,76.28,56296.0,72.2046,72.3089,72.1857,72.2899,56296.0
2021-06-03 13:30:00,76.26,76.34,76.12,76.12,163490.0,72.2709,72.3468,72.1383,72.1383,163490.0
2021-06-03 13:35:00,76.12,76.22,76.11,76.22,92519.0,72.1383,72.233,72.1288,72.233,92519.0
2021-06-03 13:40:00,76.22,76.26,76.09,76.11,27532.0,72.233,72.2709,72.1098,72.1288,27532.0
2021-06-03 13:45:00,76.17,76.17,76.11,76.16,24405.0,72.1857,72.1857,72.1288,72.1762,24405.0
2021-06-03 13:50:00,76.16,76.19,76.12,76.13,23347.0,72.1762,72.2046,72.1383,72.1477,23347.0
2021-06-03 13:55:00,76.12,76.12,75.98,76.0,28052.0,72.1383,72.1383,72.0056,72.0245,28052.0
2021-06-03 14:00:00,76.01,76.03,75.96,76.03,26919.0,72.034,72.053,71.9866,72.053,26919.0
2021-06-03 14:05:00,76.04,76.05,75.97,75.98,23305.0,72.0625,72.0719,71.9961,72.0056,23305.0
2021-06-03 14:10:00,75.98,76.0,75.94,75.95,15240.0,72.0056,72.0245,71.9677,71.9772,15240.0
2021-06-03 14:15:00,75.95,75.97,75.8,75.81,39718.0,71.9772,71.9961,71.835,71.8445,39718.0
2021-06-03 14:20:00,75.81,75.96,75.81,75.9,46700.0,71.8445,71.9866,71.8445,71.9298,46700.0
2021-06-03 14:25:00,75.9,75.97,75.87,75.95,41632.0,71.9298,71.9961,71.9013,71.9772,41632.0
2021-06-03 14:30:00,75.95,75.96,75.9,75.92,13753.0,71.9772,71.9866,71.9298,71.9487,13753.0
2021-06-03 14:35:00,75.93,75.96,75.81,75.82,33724.0,71.9582,71.9866,71.8445,71.854,33724.0
2021-06-03 14:40:00,75.82,75.86,75.72,75.86,28972.0,71.854,71.8919,71.7592,71.8919,28972.0
2021-06-03 14:45:00,75.86,75.93,75.81,75.93,36506.0,71.8919,71.9582,71.8445,71.9582,36506.0
2021-06-03 14:50:00,75.93,75.97,75.9,75.97,32695.0,71.9582,71.9961,71.9298,71.9961,32695.0
2021-06-03 14:55:00,75.96,76.01,75.89,75.9,53672.0,71.9866,72.034,71.9203,71.9298,53672.0
2021-06-03 15:00:00,75.88,75.97,75.87,75.96,35877.0,71.9108,71.9961,71.9013,71.9866,35877.0
2021-06-03 15:05:00,75.95,76.01,75.94,76.01,47925.0,71.9772,72.034,71.9677,72.034,47925.0
2021-06-03 15:10:00,76.01,76.07,75.95,75.97,83541.0,72.034,72.0909,71.9772,71.9961,83541.0
2021-06-03 15:15:00,75.96,75.99,75.89,75.98,88632.0,71.9866,72.0151,71.9203,72.0056,88632.0
2021-06-03 15:20:00,75.98,76.07,75.93,76.06,57679.0,72.0056,72.0909,71.9582,72.0814,57679.0
2021-06-03 15:25:00,76.06,76.21,76.03,76.09,157853.0,72.0814,72.2236,72.053,72.1098,157853.0
2021-06-03 15:30:00,76.09,76.2,76.03,76.19,103757.0,72.1098,72.2141,72.053,72.2046,103757.0
2021-06-03 15:35:00,76.19,76.28,76.13,76.28,107689.0,72.2046,72.2899,72.1477,72.2899,107689.0
2021-06-03 15:40:00,76.28,76.29,76.18,76.26,162366.0,72.2899,72.2994,72.1951,72.2709,162366.0
2021-06-03 15:45:00,76.24,76.27,76.09,76.13,135105.0,72.252,72.2804,72.1098,72.1477,135105.0
2021-06-03 15:50:00,76.13,76.17,76.06,76.09,184868.0,72.1477,72.1857,72.0814,72.1098,184868.0
2021-06-03 15:55:00,76.08,76.12,75.97,76.0,400295.0,72.1004,72.1383,71.9961,72.0245,400295.0
2021-06-04 09:30:00,75.91,76.37,75.76,75.8,120465.0,71.9393,72.3752,71.7971,71.835,120465.0
2021-06-04 09:35:00,75.76,76.04,75.73,75.97,47783.0,71.7971,72.0625,71.7687,71.9961,47783.0
2021-06-04 09:40:00,75.99,76.0,75.69,75.7,51173.0,72.0151,72.0245,71.7308,71.7402,51173.0
2021-06-04 09:45:00,75.7,75.81,75.65,75.66,50563.0,71.7402,71.8445,71.6929,71.7023,50563.0
2021-06-04 09:50:00,75.66,75.67,75.52,75.54,53893.0,71.7023,71.7118,71.5697,71.5886,53893.0
2021-06-04 09:55:00,75.53,75.68,75.43,75.45,77525.0,71.5791,71.7213,71.4844,71.5033,77525.0
2021-06-04 10:00:00,75.45,75.47,75.26,75.39,46392.0,71.5033,71.5223,71.3233,71.4465,46392.0
2021-06-04 10:05:00,75.39,75.46,75.25,75.26,37962.0,71.4465,71.5128,71.3138,71.3233,37962.0
2021-06-04 10:10:00,75.24,75.34,75.23,75.3,37964.0,71.3043,71.3991,71.2948,71.3612,37964.0
2021-06-04 10:15:00,75.3,75.34,75.22,75.31,36759.0,71.3612,71.3991,71.2853,71.3706,36759.0
2021-06-04 10:20:00,75.3,75.38,75.24,75.34,48997.0,71.3612,71.437,71.3043,71.3991,48997.0
2021-06-04 10:25:00,75.36,75.45,75.32,75.38,48454.0,71.418,71.5033,71.3801,71.437,48454.0
2021-06-04 10:30:00,75.39,75.41,75.23,75.4,39874.0,71.4465,71.4654,71.2948,71.4559,39874.0
2021-06-04 10:35:00,75.39,75.41,75.3,75.32,24873.0,71.4465,71.4654,71.3612,71.3801,24873.0
2021-06-04 10:40:00,75.33,75.39,75.22,75.22,30167.0,71.3896,71.4465,71.2853,71.2853,30167.0
2021-06-04 10:45:00,75.23,75.46,75.21,75.45,30811.0,71.2948,71.5128,71.2759,71.5033,30811.0
2021-06-04 10:50:00,75.45,75.53,75.42,75.49,32177.0,71.5033,71.5791,71.4749,71.5412,32177.0
2021-06-04 10:55:00,75.48,75.51,75.41,75.41,19938.0,71.5317,71.5602,71.4654,71.4654,19938.0
2021-06-04 11:00:00,75.43,75.43,75.35,75.36,33868.0,71.4844,71.4844,71.4085,71.418,33868.0
2021-06-04 11:05:00,75.38,75.43,75.35,75.37,20923.0,71.437,71.4844,71.4085,71.4275,20923.0
2021-06-04 11:10:00,75.37,75.44,75.28,75.28,21958.0,71.4275,71.4938,71.3422,71.3422,21958.0
2021-06-04 11:15:00,75.28,75.34,75.27,75.27,16991.0,71.3422,71.3991,71.3327,71.3327,16991.0
2021-06-04 11:20:00,75.27,75.31,75.21,75.24,36500.0,71.3327,71.3706,71.2759,71.3043,36500.0
2021-06-04 11:25:00,75.23,75.28,75.17,75.2,30029.0,71.2948,71.3422,71.238,71.2664,30029.0
2021-06-04 11:30:00,75.2,75.24,75.15,75.15,21235.0,71.2664,71.3043,71.219,71.219,21235.0
2021-06-04 11:35:00,75.15,75.16,74.94,75.0,106622.0,71.219,71.2285,71.02,71.0769,106622.0
2021-06-04 11:40:00,75.0,75.02,74.91,74.92,32690.0,71.0769,71.0958,70.9916,71.001,32690.0
2021-06-04 11:45:00,74.92,74.97,74.77,74.77,91124.0,71.001,71.0484,70.8589,70.8589,91124.0
2021-06-04 11:50:00,74.77,74.78,74.61,74.61,48598.0,70.8589,70.8684,70.7073,70.7073,48598.0
2021-06-04 11:55:00,74.62,74.63,74.53,74.55,43859.0,70.7167,70.7262,70.6314,70.6504,43859.0
2021-06-04 12:00:00,74.54,74.63,74.51,74.56,35273.0,70.6409,70.7262,70.6125,70.6599,35273.0
2021-06-04 12:05:00,74.55,74.64,74.55,74.61,30296.0,70.6504,70.7357,70.6504,70.7073,30296.0
2021-06-04 12:10:00,74.61,74.7,74.6,74.69,31231.0,70.7073,70.7925,70.6978,70.7831,31231.0
2021-06-04 12:15:00,74.68,74.74,74.67,74.68,28868.0,70.7736,70.8305,70.7641,70.7736,28868.0
2021-06-04 12:20:00,74.69,74.79,74.68,74.78,19620.0,70.7831,70.8778,70.7736,70.8684,19620.0
2021-06-04 12:25:00,74.78,74.83,74.76,74.79,20444.0,70.8684,70.9157,70.8494,70.8778,20444.0
2021-06-04 12:30:00,74.79,74.87,74.79,74.81,31592.0,70.8778,70.9537,70.8778,70.8968,31592.0
2021-06-04 12:35:00,74.81,74.86,74.79,74.83,34081.0,70.8968,70.9442,70.8778,70.9157,34081.0
2021-06-04 12:40:00,74.83,74.88,74.81,74.86,22797.0,70.9157,70.9631,70.8968,70.9442,22797.0
2021-06-04 12:45:00,74.87,74.9,74.78,74.78,36689.0,70.9537,70.9821,70.8684,70.8684,36689.0
2021-06-04 12:50:00,74.78,74.84,74.75,74.84,30824.0,70.8684,70.9252,70.8399,70.9252,30824.0
2021-06-04 12:55:00,74.83,74.91,74.81,74.9,21769.0,70.9157,70.9916,70.8968,70.9821,21769.0
2021-06-04 13:00:00,74.91,74.99,74.9,74.95,25368.0,70.9916,71.0674,70.9821,71.0295,25368.0
2021-06-04 13:05:00,74.95,75.07,74.95,75.06,20495.0,71.0295,71.1432,71.0295,71.1337,20495.0
2021-06-04 13:10:00,75.07,75.08,75.03,75.03,22484.0,71.1432,71.1527,71.1053,71.1053,22484.0
2021-06-04 13:15:00,75.04,75.14,75.04,75.14,30133.0,71.1148,71.2095,71.1148,71.2095,30133.0
2021-06-04 13:20:00,75.14,75.18,75.12,75.17,11411.0,71.2095,71.2474,71.1906,71.238,11411.0
2021-06-04 13:25:00,75.17,75.18,75.11,75.13,14099.0,71.238,71.2474,71.1811,71.2001,14099.0
2021-06-04 13:30:00,75.14,75.15,75.05,75.14,27399.0,71.2095,71.219,71.1242,71.2095,27399.0
2021-06-04 13:35:00,75.14,75.2,75.13,75.18,18227.0,71.2095,71.2664,71.2001,71.2474,18227.0
2021-06-04 13:40:00,75.17,75.24,75.17,75.19,34243.0,71.238,71.3043,71.238,71.2569,34243.0
2021-06-04 13:45:00,75.2,75.26,75.18,75.25,21668.0,71.2664,71.3233,71.2474,71.3138,21668.0
2021-06-04 13:50:00,75.26,75.26,75.22,75.25,18769.0,71.3233,71.3233,71.2853,71.3138,18769.0
2021-06-04 13:55:00,75.25,75.28,75.15,75.21,28553.0,71.3138,71.3422,71.219,71.2759,28553.0
2021-06-04 14:00:00,75.22,75.22,75.12,75.13,33029.0,71.2853,71.2853,71.1906,71.2001,33029.0
2021-06-04 14:05:00,75.13,75.18,75.08,75.18,36110.0,71.2001,71.2474,71.1527,71.2474,36110.0
2021-06-04 14:10:00,75.17,75.18,75.14,75.16,20842.0,71.238,71.2474,71.2095,71.2285,20842.0
2021-06-04 14:15:00,75.17,75.23,75.16,75.19,24564.0,71.238,71.2948,71.2285,71.2569,24564.0
2021-06-04 14:20:00,75.18,75.25,75.18,75.23,13296.0,71.2474,71.3138,71.2474,71.2948,13296.0
2021-06-04 14:25:00,75.23,75.26,75.21,75.25,14755.0,71.2948,71.3233,71.2759,71.3138,14755.0
2021-06-04 14:30:00,75.25,75.27,75.2,75.22,17160.0,71.3138,71.3327,71.2664,71.2853,17160.0
2021-06-04 14:35:00,75.22,75.31,75.21,75.29,19859.0,71.2853,71.3706,71.2759,71.3517,19859.0
2021-06-04 14:40:00,75.29,75.34,75.26,75.27,25516.0,71.3517,71.3991,71.3233,71.3327,25516.0
2021-06-04 14:45:00,75.27,75.29,75.23,75.26,30588.0,71.3327,71.3517,71.2948,71.3233,30588.0
2021-06-04 14:50:00,75.27,75.29,75.21,75.23,33823.0,71.3327,71.3517,71.2759,71.2948,33823.0
2021-06-04 14:55:00,75.23,75.31,75.21,75.28,20048.0,71.2948,71.3706,71.2759,71.3422,20048.0
2021-06-04 15:00:00,75.29,75.31,75.15,75.24,49565.0,71.3517,71.3706,71.219,71.3043,49565.0
2021-06-04 15:05:00,75.23,75.31,75.22,75.31,21594.0,71.2948,71.3706,71.2853,71.3706,21594.0
2021-06-04 15:10:00,75.31,75.35,75.3,75.34,25818.0,71.3706,71.4085,71.3612,71.3991,25818.0
2021-06-04 15:15:00,75.34,75.41,75.33,75.41,20435.0,71.3991,71.4654,71.3896,71.4654,20435.0
2021-06-04 15:20:00,75.41,75.47,75.38,75.45,26622.0,71.4654,71.5223,71.437,71.5033,26622.0
2021-06-04 15:25:00,75.45,75.48,75.42,75.47,30988.0,71.5033,71.5317,71.4749,71.5223,30988.0
2021-06-04 15:30:00,75.48,75.57,75.46,75.55,49374.0,71.5317,71.617,71.5128,71.5981,49374.0
2021-06-04 15:35:00,75.55,75.61,75.54,75.61,56166.0,71.5981,71.6549,71.5886,71.6549,56166.0
2021-06-04 15:40:00,75.61,75.67,75.54,75.56,93534.0,71.6549,71.7118,71.5886,71.6076,93534.0
2021-06-04 15:45:00,75.56,75.63,75.52,75.53,115532.0,71.6076,71.6739,71.5697,71.5791,115532.0
2021-06-04 15:50:00,75.53,75.71,75.53,75.7,231620.0,71.5791,71.7497,71.5791,71.7402,231620.0
2021-06-04 15:55:00,75.7,75.76,75.63,75.72,320395.0,71.7402,71.7971,71.6739,71.7592,320395.0
2021-06-07 09:30:00,75.94,75.95,75.53,75.53,97841.0,71.9677,71.9772,71.5791,71.5791,97841.0
2021-06-07 09:35:00,75.52,75.53,75.2,75.26,47407.0,71.5697,71.5791,71.2664,71.3233,47407.0
2021-06-07 09:40:00,75.28,75.58,75.25,75.53,41361.0,71.3422,71.6265,71.3138,71.5791,41361.0
2021-06-07 09:45:00,75.54,75.55,75.36,75.46,36946.0,71.5886,71.5981,71.418,71.5128,36946.0
2021-06-07 09:50:00,75.43,75.43,75.0,75.11,35553.0,71.4844,71.4844,71.0769,71.1811,35553.0
2021-06-07 09:55:00,75.1,75.11,74.94,75.03,36255.0,71.1716,71.1811,71.02,71.1053,36255.0
2021-06-07 10:00:00,75.03,75.06,74.74,74.8,196514.0,71.1053,71.1337,70.8305,70.8873,196514.0
2021-06-07 10:05:00,74.82,74.97,74.77,74.96,30596.0,70.9063,71.0484,70.8589,71.0389,30596.0
2021-06-07 10:10:00,74.98,75.0,74.83,74.89,38152.0,71.0579,71.0769,70.9157,70.9726,38152.0
2021-06-07 10:15:00,74.89,74.91,74.8,74.81,29756.0,70.9726,70.9916,70.8873,70.8968,29756.0
2021-06-07 10:20:00,74.81,74.89,74.78,74.82,25842.0,70.8968,70.9726,70.8684,70.9063,25842.0
2021-06-07 10:25:00,74.83,74.84,74.73,74.73,35646.0,70.9157,70.9252,70.821,70.821,35646.0
2021-06-07 10:30:00,74.73,74.77,74.63,74.74,56156.0,70.821,70.8589,70.7262,70.8305,56156.0
2021-06-07 10:35:00,74.73,74.92,74.69,74.92,36564.0,70.821,71.001,70.7831,71.001,36564.0
2021-06-07 10:40:00,74.92,74.99,74.89,74.93,34040.0,71.001,71.0674,70.9726,71.0105,34040.0
2021-06-07 10:45:00,74.94,74.97,74.88,74.91,28608.0,71.02,71.0484,70.9631,70.9916,28608.0
2021-06-07 10:50:00,74.91,74.91,74.81,74.84,27138.0,70.9916,70.9916,70.8968,70.9252,27138.0
2021-06-07 10:55:00,74.83,74.85,74.74,74.76,31323.0,70.9157,70.9347,70.8305,70.8494,31323.0
2021-06-07 11:00:00,74.75,74.93,74.72,74.75,39440.0,70.8399,71.0105,70.8115,70.8399,39440.0
2021-06-07 11:05:00,74.76,74.77,74.63,74.67,25460.0,70.8494,70.8589,70.7262,70.7641,25460.0
2021-06-07 11:10:00,74.67,74.76,74.66,74.75,18517.0,70.7641,70.8494,70.7546,70.8399,18517.0
2021-06-07 11:15:00,74.76,74.76,74.63,74.64,37454.0,70.8494,70.8494,70.7262,70.7357,37454.0
2021-06-07 11:20:00,74.64,74.77,74.64,74.69,126870.0,70.7357,70.8589,70.7357,70.7831,126870.0
2021-06-07 11:25:00,74.69,74.71,74.64,74.68,16271.0,70.7831,70.802,70.7357,70.7736,16271.0
2021-06-07 11:30:00,74.69,74.71,74.52,74.54,132149.0,70.7831,70.802,70.622,70.6409,132149.0
2021-06-07 11:35:00,74.52,74.58,74.37,74.38,170532.0,70.622,70.6788,70.4798,70.4893,170532.0
2021-06-07 11:40:00,74.37,74.48,74.35,74.48,39084.0,70.4798,70.5841,70.4609,70.5841,39084.0
2021-06-07 11:45:00,74.48,74.53,74.44,74.46,30044.0,70.5841,70.6314,70.5461,70.5651,30044.0
2021-06-07 11:50:00,74.46,74.48,74.38,74.42,22918.0,70.5651,70.5841,70.4893,70.5272,22918.0
2021-06-07 11:55:00,74.42,74.48,74.38,74.42,39321.0,70.5272,70.5841,70.4893,70.5272,39321.0
2021-06-07 12:00:00,74.42,74.49,74.35,74.41,59809.0,70.5272,70.5935,70.4609,70.5177,59809.0
2021-06-07 12:05:00,74.41,74.49,74.4,74.44,59346.0,70.5177,70.5935,70.5082,70.5461,59346.0
2021-06-07 12:10:00,74.44,74.47,74.42,74.46,29083.0,70.5461,70.5746,70.5272,70.5651,29083.0
2021-06-07 12:15:00,74.45,74.46,74.37,74.41,41115.0,70.5556,70.5651,70.4798,70.5177,41115.0
2021-06-07 12:20:00,74.41,74.42,74.38,74.39,28480.0,70.5177,70.5272,70.4893,70.4988,28480.0
2021-06-07 12:25:00,74.39,74.51,74.39,74.48,40844.0,70.4988,70.6125,70.4988,70.5841,40844.0
2021-06-07 12:30:00,74.48,74.57,74.47,74.56,25081.0,70.5841,70.6693,70.5746,70.6599,25081.0
2021-06-07 12:35:00,74.57,74.67,74.57,74.67,24983.0,70.6693,70.7641,70.6693,70.7641,24983.0
2021-06-07 12:40:00,74.67,74.68,74.62,74.63,19231.0,70.7641,70.7736,70.7167,70.7262,19231.0
2021-06-07 12:45:00,74.62,74.76,74.62,74.76,21877.0,70.7167,70.8494,70.7167,70.8494,21877.0
2021-06-07 12:50:00,74.75,74.83,74.73,74.83,36211.0,70.8399,70.9157,70.821,70.9157,36211.0
2021-06-07 12:55:00,74.83,74.89,74.82,74.89,16878.0,70.9157,70.9726,70.9063,70.9726,16878.0
2021-06-07 13:00:00,74.88,74.91,74.87,74.89,26651.0,70.9631,70.9916,70.9537,70.9726,26651.0
2021-06-07 13:05:00,74.9,74.93,74.84,74.88,46935.0,70.9821,71.0105,70.9252,70.9631,46935.0
2021-06-07 13:10:00,74.89,74.93,74.82,74.86,14238.0,70.9726,71.0105,70.9063,70.9442,14238.0
2021-06-07 13:15:00,74.88,74.93,74.85,74.91,40910.0,70.9631,71.0105,70.9347,70.9916,40910.0
2021-06-07 13:20:00,74.93,75.05,74.93,75.03,20681.0,71.0105,71.1242,71.0105,71.1053,20681.0
2021-06-07 13:25:00,75.04,75.1,74.99,75.02,21045.0,71.1148,71.1716,71.0674,71.0958,21045.0
2021-06-07 13:30:00,75.04,75.08,75.0,75.03,18449.0,71.1148,71.1527,71.0769,71.1053,18449.0
2021-06-07 13:35:00,75.03,75.12,75.03,75.11,18165.0,71.1053,71.1906,71.1053,71.1811,18165.0
2021-06-07 13:40:00,75.11,75.12,75.03,75.12,18564.0,71.1811,71.1906,71.1053,71.1906,18564.0
2021-06-07 13:45:00,75.12,75.14,75.03,75.11,17159.0,71.1906,71.2095,71.1053,71.1811,17159.0
2021-06-07 13:50:00,75.11,75.15,75.1,75.12,17501.0,71.1811,71.219,71.1716,71.1906,17501.0
2021-06-07 13:55:00,75.12,75.16,75.09,75.14,18358.0,71.1906,71.2285,71.1621,71.2095,18358.0
2021-06-07 14:00:00,75.13,75.18,75.1,75.18,16130.0,71.2001,71.2474,71.1716,71.2474,16130.0
2021-06-07 14:05:00,75.18,75.21,75.17,75.19,33930.0,71.2474,71.2759,71.238,71.2569,33930.0
2021-06-07 14:10:00,75.2,75.2,75.13,75.13,104561.0,71.2664,71.2664,71.2001,71.2001,104561.0
2021-06-07 14:15:00,75.13,75.14,74.98,74.98,24469.0,71.2001,71.2095,71.0579,71.0579,24469.0
2021-06-07 14:20:00,74.98,75.03,74.96,74.96,34960.0,71.0579,71.1053,71.0389,71.0389,34960.0
2021-06-07 14:25:00,74.95,75.01,74.94,75.01,24594.0,71.0295,71.0863,71.02,71.0863,24594.0
2021-06-07 14:30:00,75.01,75.07,74.96,75.05,50660.0,71.0863,71.1432,71.0389,71.1242,50660.0
2021-06-07 14:35:00,75.05,75.13,75.02,75.09,23959.0,71.1242,71.2001,71.0958,71.1621,23959.0
2021-06-07 14:40:00,75.09,75.09,75.03,75.04,23801.0,71.1621,71.1621,71.1053,71.1148,23801.0
2021-06-07 14:45:00,75.05,75.05,74.92,74.92,158507.0,71.1242,71.1242,71.001,71.001,158507.0
2021-06-07 14:50:00,74.92,74.96,74.9,74.92,71784.0,71.001,71.0389,70.9821,71.001,71784.0
2021-06-07 14:55:00,74.92,74.92,74.8,74.81,33468.0,71.001,71.001,70.8873,70.8968,33468.0
2021-06-07 15:00:00,74.81,74.89,74.79,74.8,71845.0,70.8968,70.9726,70.8778,70.8873,71845.0
2021-06-07 15:05:00,74.8,74.84,74.76,74.77,78477.0,70.8873,70.9252,70.8494,70.8589,78477.0
2021-06-07 15:10:00,74.77,74.77,74.7,74.75,48571.0,70.8589,70.8589,70.7925,70.8399,48571.0
2021-06-07 15:15:00,74.75,74.89,74.71,74.84,36950.0,70.8399,70.9726,70.802,70.9252,36950.0
2021-06-07 15:20:00,74.84,74.9,74.83,74.87,26170.0,70.9252,70.9821,70.9157,70.9537,26170.0
2021-06-07 15:25:00,74.87,74.89,74.84,74.88,22316.0,70.9537,70.9726,70.9252,70.9631,22316.0
2021-06-07 15:30:00,74.88,74.9,74.83,74.84,35247.0,70.9631,70.9821,70.9157,70.9252,35247.0
2021-06-07 15:35:00,74.84,74.85,74.77,74.8,50081.0,70.9252,70.9347,70.8589,70.8873,50081.0
2021-06-07 15:40:00,74.8,74.87,74.78,74.81,53031.0,70.8873,70.9537,70.8684,70.8968,53031.0
2021-06-07 15:45:00,74.81,74.85,74.78,74.84,46672.0,70.8968,70.9347,70.8684,70.9252,46672.0
2021-06-07 15:50:00,74.84,74.98,74.82,74.98,117880.0,70.9252,71.0579,70.9063,71.0579,117880.0
2021-06-07 15:55:00,74.98,74.98,74.7,74.7,542348.0,71.0579,71.0579,70.7925,70.7925,542348.0
2021-06-08 09:30:00,74.1,74.39,74.01,74.3,130922.0,70.2239,70.4988,70.1386,70.4135,130922.0
2021-06-08 09:35:00,74.3,74.3,73.79,73.88,101875.0,70.4135,70.4135,69.9302,70.0154,101875.0
2021-06-08 09:40:00,73.84,73.84,73.57,73.65,78506.0,69.9775,69.9775,69.7217,69.7975,78506.0
2021-06-08 09:45:00,73.67,74.0,73.62,73.92,59756.0,69.8164,70.1292,69.769,70.0534,59756.0
2021-06-08 09:50:00,73.91,73.91,73.66,73.79,70777.0,70.0439,70.0439,69.807,69.9302,70777.0
2021-06-08 09:55:00,73.78,73.82,73.63,73.77,58438.0,69.9207,69.9586,69.7785,69.9112,58438.0
2021-06-08 10:00:00,73.75,74.09,73.74,74.0,60802.0,69.8922,70.2145,69.8828,70.1292,60802.0
2021-06-08 10:05:00,74.0,74.02,73.85,73.99,44498.0,70.1292,70.1481,69.987,70.1197,44498.0
2021-06-08 10:10:00,73.99,74.19,73.99,74.15,45674.0,70.1197,70.3092,70.1197,70.2713,45674.0
2021-06-08 10:15:00,74.16,74.16,73.99,74.02,54024.0,70.2808,70.2808,70.1197,70.1481,54024.0
2021-06-08 10:20:00,74.03,74.16,74.03,74.08,34456.0,70.1576,70.2808,70.1576,70.205,34456.0
2021-06-08 10:25:00,74.1,74.22,74.07,74.21,39814.0,70.2239,70.3377,70.1955,70.3282,39814.0
2021-06-08 10:30:00,74.21,74.32,74.17,74.29,73733.0,70.3282,70.4324,70.2903,70.404,73733.0
2021-06-08 10:35:00,74.31,74.37,74.19,74.31,40603.0,70.4229,70.4798,70.3092,70.4229,40603.0
2021-06-08 10:40:00,74.31,74.41,74.27,74.4,35900.0,70.4229,70.5177,70.385,70.5082,35900.0
2021-06-08 10:45:00,74.4,74.49,74.38,74.42,31389.0,70.5082,70.5935,70.4893,70.5272,31389.0
2021-06-08 10:50:00,74.42,74.6,74.42,74.55,29459.0,70.5272,70.6978,70.5272,70.6504,29459.0
2021-06-08 10:55:00,74.53,74.54,74.45,74.51,54074.0,70.6314,70.6409,70.5556,70.6125,54074.0
2021-06-08 11:00:00,74.51,74.61,74.51,74.55,47080.0,70.6125,70.7073,70.6125,70.6504,47080.0
2021-06-08 11:05:00,74.55,74.56,74.42,74.47,54695.0,70.6504,70.6599,70.5272,70.5746,54695.0
2021-06-08 11:10:00,74.47,74.51,74.26,74.3,311752.0,70.5746,70.6125,70.3756,70.4135,311752.0
2021-06-08 11:15:00,74.29,74.47,74.29,74.36,48227.0,70.404,70.5746,70.404,70.4703,48227.0
2021-06-08 11:20:00,74.36,74.44,74.32,74.41,35207.0,70.4703,70.5461,70.4324,70.5177,35207.0
2021-06-08 11:25:00,74.41,74.48,74.37,74.44,38959.0,70.5177,70.5841,70.4798,70.5461,38959.0
2021-06-08 11:30:00,74.42,74.52,74.39,74.47,53694.0,70.5272,70.622,70.4988,70.5746,53694.0
2021-06-08 11:35:00,74.48,74.52,74.44,74.5,58007.0,70.5841,70.622,70.5461,70.603,58007.0
2021-06-08 11:40:00,74.5,74.66,74.45,74.56,67367.0,70.603,70.7546,70.5556,70.6599,67367.0
2021-06-08 11:45:00,74.58,74.73,74.58,74.64,56993.0,70.6788,70.821,70.6788,70.7357,56993.0
2021-06-08 11:50:00,74.64,74.78,74.6,74.74,139004.0,70.7357,70.8684,70.6978,70.8305,139004.0
2021-06-08 11:55:00,74.74,74.82,74.74,74.79,34248.0,70.8305,70.9063,70.8305,70.8778,34248.0
2021-06-08 12:00:00,74.78,74.8,74.71,74.75,62083.0,70.8684,70.8873,70.802,70.8399,62083.0
2021-06-08 12:05:00,74.75,74.81,74.74,74.8,46474.0,70.8399,70.8968,70.8305,70.8873,46474.0
2021-06-08 12:10:00,74.79,74.9,74.76,74.89,65744.0,70.8778,70.9821,70.8494,70.9726,65744.0
2021-06-08 12:15:00,74.89,74.93,74.87,74.89,27995.0,70.9726,71.0105,70.9537,70.9726,27995.0
2021-06-08 12:20:00,74.9,74.9,74.78,74.81,24534.0,70.9821,70.9821,70.8684,70.8968,24534.0
2021-06-08 12:25:00,74.82,74.94,74.81,74.87,51111.0,70.9063,71.02,70.8968,70.9537,51111.0
2021-06-08 12:30:00,74.87,74.94,74.87,74.94,24027.0,70.9537,71.02,70.9537,71.02,24027.0
2021-06-08 12:35:00,74.93,74.95,74.86,74.86,76809.0,71.0105,71.0295,70.9442,70.9442,76809.0
2021-06-08 12:40:00,74.87,74.9,74.84,74.88,38453.0,70.9537,70.9821,70.9252,70.9631,38453.0
2021-06-08 12:45:00,74.87,74.88,74.81,74.84,45783.0,70.9537,70.9631,70.8968,70.9252,45783.0
2021-06-08 12:50:00,74.85,74.9,74.83,74.87,67856.0,70.9347,70.9821,70.9157,70.9537,67856.0
2021-06-08 12:55:00,74.87,74.89,74.8,74.81,38724.0,70.9537,70.9726,70.8873,70.8968,38724.0
2021-06-08 13:00:00,74.82,74.88,74.81,74.87,30770.0,70.9063,70.9631,70.8968,70.9537,30770.0
2021-06-08 13:05:00,74.88,74.88,74.82,74.85,69792.0,70.9631,70.9631,70.9063,70.9347,69792.0
2021-06-08 13:10:00,74.86,75.0,74.86,74.98,83349.0,70.9442,71.0769,70.9442,71.0579,83349.0
2021-06-08 13:15:00,74.98,75.08,74.98,75.03,53363.0,71.0579,71.1527,71.0579,71.1053,53363.0
2021-06-08 13:20:00,75.03,75.07,74.9,75.06,63632.0,71.1053,71.1432,70.9821,71.1337,63632.0
2021-06-08 13:25:00,75.08,75.08,74.92,74.95,26339.0,71.1527,71.1527,71.001,71.0295,26339.0
2021-06-08 13:30:00,74.95,74.99,74.93,74.95,38483.0,71.0295,71.0674,71.0105,71.0295,38483.0
2021-06-08 13:35:00,74.95,74.96,74.87,74.88,29255.0,71.0295,71.0389,70.9537,70.9631,29255.0
2021-06-08 13:40:00,74.89,74.9,74.8,74.81,53389.0,70.9726,70.9821,70.8873,70.8968,53389.0
2021-06-08 13:45:00,74.81,74.88,74.72,74.72,45502.0,70.8968,70.9631,70.8115,70.8115,45502.0
2021-06-08 13:50:00,74.73,74.81,74.69,74.74,88438.0,70.821,70.8968,70.7831,70.8305,88438.0
2021-06-08 13:55:00,74.74,74.76,74.7,74.76,20693.0,70.8305,70.8494,70.7925,70.8494,20693.0
2021-06-08 14:00:00,74.75,74.77,74.68,74.7,48948.0,70.8399,70.8589,70.7736,70.7925,48948.0
2021-06-08 14:05:00,74.69,74.75,74.69,74.7,42064.0,70.7831,70.8399,70.7831,70.7925,42064.0
2021-06-08 14:10:00,74.7,74.72,74.67,74.7,44245.0,70.7925,70.8115,70.7641,70.7925,44245.0
2021-06-08 14:15:00,74.7,74.74,74.63,74.64,31833.0,70.7925,70.8305,70.7262,70.7357,31833.0
2021-06-08 14:20:00,74.65,74.75,74.63,74.75,37308.0,70.7452,70.8399,70.7262,70.8399,37308.0
2021-06-08 14:25:00,74.74,74.74,74.66,74.74,40735.0,70.8305,70.8305,70.7546,70.8305,40735.0
2021-06-08 14:30:00,74.73,74.74,74.63,74.64,36591.0,70.821,70.8305,70.7262,70.7357,36591.0
2021-06-08 14:35:00,74.63,74.76,74.62,74.75,31333.0,70.7262,70.8494,70.7167,70.8399,31333.0
2021-06-08 14:40:00,74.75,74.76,74.61,74.62,42546.0,70.8399,70.8494,70.7073,70.7167,42546.0
2021-06-08 14:45:00,74.61,74.66,74.46,74.64,150741.0,70.7073,70.7546,70.5651,70.7357,150741.0
2021-06-08 14:50:00,74.64,74.74,74.6,74.67,64689.0,70.7357,70.8305,70.6978,70.7641,64689.0
2021-06-08 14:55:00,74.67,74.76,74.66,74.71,37520.0,70.7641,70.8494,70.7546,70.802,37520.0
2021-06-08 15:00:00,74.73,74.87,74.7,74.87,84378.0,70.821,70.9537,70.7925,70.9537,84378.0
2021-06-08 15:05:00,74.87,74.97,74.82,74.95,43727.0,70.9537,71.0484,70.9063,71.0295,43727.0
2021-06-08 15:10:00,74.96,75.05,74.94,74.98,51138.0,71.0389,71.1242,71.02,71.0579,51138.0
2021-06-08 15:15:00,74.99,74.99,74.94,74.95,47659.0,71.0674,71.0674,71.02,71.0295,47659.0
2021-06-08 15:20:00,74.95,75.03,74.94,75.0,63248.0,71.0295,71.1053,71.02,71.0769,63248.0
2021-06-08 15:25:00,74.99,75.04,74.96,74.99,45029.0,71.0674,71.1148,71.0389,71.0674,45029.0
2021-06-08 15:30:00,74.98,75.02,74.88,74.98,72829.0,71.0579,71.0958,70.9631,71.0579,72829.0
2021-06-08 15:35:00,74.98,75.06,74.96,75.03,76106.0,71.0579,71.1337,71.0389,71.1053,76106.0
2021-06-08 15:40:00,75.03,75.1,74.99,75.05,66246.0,71.1053,71.1716,71.0674,71.1242,66246.0
2021-06-08 15:45:00,75.05,75.07,75.01,75.05,64453.0,71.1242,71.1432,71.0863,71.1242,64453.0
2021-06-08 15:50:00,75.05,75.14,75.04,75.11,148483.0,71.1242,71.2095,71.1148,71.1811,148483.0
2021-06-08 15:55:00,75.12,75.17,75.02,75.12,333221.0,71.1906,71.238,71.0958,71.1906,333221.0
2021-06-09 09:30:00,74.84,74.9,74.33,74.43,91595.0,70.9252,70.9821,70.4419,70.5367,91595.0
2021-06-09 09:35:00,74.47,74.5,74.22,74.24,42813.0,70.5746,70.603,70.3377,70.3566,42813.0
2021-06-09 09:40:00,74.21,74.21,73.8,73.89,69365.0,70.3282,70.3282,69.9396,70.0249,69365.0
2021-06-09 09:45:00,73.87,73.89,73.65,73.68,70779.0,70.006,70.0249,69.7975,69.8259,70779.0
2021-06-09 09:50:00,73.69,73.7,73.43,73.48,70584.0,69.8354,69.8449,69.589,69.6364,70584.0
2021-06-09 09:55:00,73.47,73.5,73.28,73.37,88637.0,69.6269,69.6553,69.4468,69.5321,88637.0
2021-06-09 10:00:00,73.39,73.55,73.2,73.22,91925.0,69.5511,69.7027,69.371,69.39,91925.0
2021-06-09 10:05:00,73.23,73.35,73.13,73.35,109030.0,69.3994,69.5132,69.3047,69.5132,109030.0
2021-06-09 10:10:00,73.34,73.5,73.31,73.49,62964.0,69.5037,69.6553,69.4753,69.6458,62964.0
2021-06-09 10:15:00,73.48,73.54,73.37,73.49,74645.0,69.6364,69.6932,69.5321,69.6458,74645.0
2021-06-09 10:20:00,73.5,73.75,73.47,73.71,31818.0,69.6553,69.8922,69.6269,69.8543,31818.0
2021-06-09 10:25:00,73.7,73.9,73.66,73.72,42322.0,69.8449,70.0344,69.807,69.8638,42322.0
2021-06-09 10:30:00,73.71,73.75,73.56,73.66,52252.0,69.8543,69.8922,69.7122,69.807,52252.0
2021-06-09 10:35:00,73.67,73.86,73.66,73.81,91662.0,69.8164,69.9965,69.807,69.9491,91662.0
2021-06-09 10:40:00,73.81,73.83,73.73,73.81,82036.0,69.9491,69.9681,69.8733,69.9491,82036.0
2021-06-09 10:45:00,73.82,74.05,73.82,74.03,37317.0,69.9586,70.1766,69.9586,70.1576,37317.0
2021-06-09 10:50:00,74.03,74.07,73.86,73.86,57294.0,70.1576,70.1955,69.9965,69.9965,57294.0
2021-06-09 10:55:00,73.87,74.07,73.86,74.07,51829.0,70.006,70.1955,69.9965,70.1955,51829.0
2021-06-09 11:00:00,74.06,74.12,74.04,74.11,34997.0,70.186,70.2429,70.1671,70.2334,34997.0
2021-06-09 11:05:00,74.12,74.2,74.08,74.19,32228.0,70.2429,70.3187,70.205,70.3092,32228.0
2021-06-09 11:10:00,74.2,74.22,74.08,74.08,68852.0,70.3187,70.3377,70.205,70.205,68852.0
2021-06-09 11:15:00,74.07,74.1,74.0,74.02,70098.0,70.1955,70.2239,70.1292,70.1481,70098.0
2021-06-09 11:20:00,74.03,74.05,73.94,73.96,39956.0,70.1576,70.1766,70.0723,70.0913,39956.0
2021-06-09 11:25:00,73.97,74.12,73.94,74.08,35319.0,70.1007,70.2429,70.0723,70.205,35319.0
2021-06-09 11:30:00,74.09,74.12,74.06,74.1,16067.0,70.2145,70.2429,70.186,70.2239,16067.0
2021-06-09 11:35:00,74.11,74.22,74.1,74.22,29373.0,70.2334,70.3377,70.2239,70.3377,29373.0
2021-06-09 11:40:00,74.22,74.24,74.18,74.23,28875.0,70.3377,70.3566,70.2997,70.3471,28875.0
2021-06-09 11:45:00,74.23,74.33,74.23,74.28,35950.0,70.3471,70.4419,70.3471,70.3945,35950.0
2021-06-09 11:50:00,74.28,74.32,74.25,74.3,35516.0,70.3945,70.4324,70.3661,70.4135,35516.0
2021-06-09 11:55:00,74.29,74.29,74.19,74.26,52514.0,70.404,70.404,70.3092,70.3756,52514.0
2021-06-09 12:00:00,74.25,74.25,74.16,74.18,26814.0,70.3661,70.3661,70.2808,70.2997,26814.0
2021-06-09 12:05:00,74.18,74.2,74.1,74.1,19376.0,70.2997,70.3187,70.2239,70.2239,19376.0
2021-06-09 12:10:00,74.1,74.16,74.1,74.15,18661.0,70.2239,70.2808,70.2239,70.2713,18661.0
2021-06-09 12:15:00,74.15,74.18,74.05,74.05,30286.0,70.2713,70.2997,70.1766,70.1766,30286.0
2021-06-09 12:20:00,74.06,74.19,74.06,74.17,19199.0,70.186,70.3092,70.186,70.2903,19199.0
2021-06-09 12:25:00,74.18,74.18,74.13,74.16,11801.0,70.2997,70.2997,70.2524,70.2808,11801.0
2021-06-09 12:30:00,74.16,74.2,74.0,74.0,76947.0,70.2808,70.3187,70.1292,70.1292,76947.0
2021-06-09 12:35:00,73.99,74.01,73.85,73.85,56384.0,70.1197,70.1386,69.987,69.987,56384.0
2021-06-09 12:40:00,73.86,73.88,72.91,72.97,412154.0,69.9965,70.0154,69.0962,69.153,412154.0
2021-06-09 12:45:00,72.96,73.32,72.81,73.17,436263.0,69.1436,69.4847,69.0014,69.3426,436263.0
2021-06-09 12:50:00,73.18,73.19,72.38,72.5,316874.0,69.3521,69.3615,68.5939,68.7076,316874.0
2021-06-09 12:55:00,72.5,72.82,72.28,72.78,624516.0,68.7076,69.0109,68.4991,68.973,624516.0
2021-06-09 13:00:00,72.79,72.87,72.27,72.27,445212.0,68.9825,69.0583,68.4897,68.4897,445212.0
2021-06-09 13:05:00,72.27,72.42,72.25,72.33,190763.0,68.4897,68.6318,68.4707,68.5465,190763.0
2021-06-09 13:10:00,72.35,72.69,72.34,72.47,113403.0,68.5655,68.8877,68.556,68.6792,113403.0
2021-06-09 13:15:00,72.48,72.54,72.25,72.52,145363.0,68.6887,68.7455,68.4707,68.7266,145363.0
2021-06-09 13:20:00,72.52,72.71,72.5,72.56,73977.0,68.7266,68.9066,68.7076,68.7645,73977.0
2021-06-09 13:25:00,72.55,72.63,72.5,72.61,58725.0,68.755,68.8308,68.7076,68.8119,58725.0
2021-06-09 13:30:00,72.6,73.12,72.6,73.11,237913.0,68.8024,69.2952,68.8024,69.2857,237913.0
2021-06-09 13:35:00,73.1,73.1,72.73,72.9,134975.0,69.2762,69.2762,68.9256,69.0867,134975.0
2021-06-09 13:40:00,72.9,72.94,72.83,72.92,41499.0,69.0867,69.1246,69.0204,69.1057,41499.0
2021-06-09 13:45:00,72.91,72.93,72.75,72.85,50441.0,69.0962,69.1151,68.9446,69.0393,50441.0
2021-06-09 13:50:00,72.85,72.92,72.84,72.9,25039.0,69.0393,69.1057,69.0298,69.0867,25039.0
2021-06-09 13:55:00,72.91,72.91,72.71,72.77,43249.0,69.0962,69.0962,68.9066,68.9635,43249.0
2021-06-09 14:00:00,72.77,72.88,72.77,72.82,34531.0,68.9635,69.0678,68.9635,69.0109,34531.0
2021-06-09 14:05:00,72.82,73.03,72.82,72.98,42460.0,69.0109,69.2099,69.0109,69.1625,42460.0
2021-06-09 14:10:00,72.97,72.97,72.82,72.96,40664.0,69.153,69.153,69.0109,69.1436,40664.0
2021-06-09 14:15:00,72.96,73.06,72.94,73.05,45165.0,69.1436,69.2383,69.1246,69.2289,45165.0
2021-06-09 14:20:00,73.04,73.15,72.99,73.15,39581.0,69.2194,69.3236,69.172,69.3236,39581.0
2021-06-09 14:25:00,73.15,73.27,73.14,73.23,71680.0,69.3236,69.4374,69.3142,69.3994,71680.0
2021-06-09 14:30:00,73.23,73.26,73.16,73.26,37324.0,69.3994,69.4279,69.3331,69.4279,37324.0
2021-06-09 14:35:00,73.26,73.34,73.19,73.2,50731.0,69.4279,69.5037,69.3615,69.371,50731.0
2021-06-09 14:40:00,73.2,73.25,73.05,73.06,57086.0,69.371,69.4184,69.2289,69.2383,57086.0
2021-06-09 14:45:00,73.05,73.1,73.0,73.02,71076.0,69.2289,69.2762,69.1815,69.2004,71076.0
2021-06-09 14:50:00,73.02,73.1,73.01,73.08,62433.0,69.2004,69.2762,69.191,69.2573,62433.0
2021-06-09 14:55:00,73.08,73.08,73.0,73.03,62081.0,69.2573,69.2573,69.1815,69.2099,62081.0
2021-06-09 15:00:00,73.02,73.19,72.97,73.12,148474.0,69.2004,69.3615,69.153,69.2952,148474.0
2021-06-09 15:05:00,73.11,73.11,72.93,72.99,54727.0,69.2857,69.2857,69.1151,69.172,54727.0
2021-06-09 15:10:00,73.0,73.09,72.98,73.02,43238.0,69.1815,69.2668,69.1625,69.2004,43238.0
2021-06-09 15:15:00,73.02,73.07,72.97,72.99,38997.0,69.2004,69.2478,69.153,69.172,38997.0
2021-06-09 15:20:00,72.97,73.02,72.97,73.0,37781.0,69.153,69.2004,69.153,69.1815,37781.0
2021-06-09 15:25:00,73.0,73.01,72.9,72.94,82652.0,69.1815,69.191,69.0867,69.1246,82652.0
2021-06-09 15:30:00,72.95,73.05,72.87,73.04,105301.0,69.1341,69.2289,69.0583,69.2194,105301.0
2021-06-09 15:35:00,73.05,73.19,72.98,73.02,98827.0,69.2289,69.3615,69.1625,69.2004,98827.0
2021-06-09 15:40:00,73.02,73.04,72.83,72.88,93084.0,69.2004,69.2194,69.0204,69.0678,93084.0
2021-06-09 15:45:00,72.87,72.92,72.82,72.84,131576.0,69.0583,69.1057,69.0109,69.0298,131576.0
2021-06-09 15:50:00,72.84,72.94,72.81,72.89,159008.0,69.0298,69.1246,69.0014,69.0772,159008.0
2021-06-09 15:55:00,72.89,73.04,72.78,72.85,375795.0,69.0772,69.2194,68.973,69.0393,375795.0
2021-06-10 09:30:00,73.7,74.22,73.69,73.87,149249.0,69.8449,70.3377,69.8354,70.006,149249.0
2021-06-10 09:35:00,73.87,74.09,73.67,73.75,62343.0,70.006,70.2145,69.8164,69.8922,62343.0
2021-06-10 09:40:00,73.75,73.95,73.63,73.68,51520.0,69.8922,70.0818,69.7785,69.8259,51520.0
2021-06-10 09:45:00,73.7,73.77,73.27,73.29,81914.0,69.8449,69.9112,69.4374,69.4563,81914.0
2021-06-10 09:50:00,73.28,73.32,73.07,73.11,119412.0,69.4468,69.4847,69.2478,69.2857,119412.0
2021-06-10 09:55:00,73.1,73.27,73.03,73.24,177265.0,69.2762,69.4374,69.2099,69.4089,177265.0
2021-06-10 10:00:00,73.25,73.3,73.17,73.29,125684.0,69.4184,69.4658,69.3426,69.4563,125684.0
2021-06-10 10:05:00,73.3,73.43,72.98,72.98,223684.0,69.4658,69.589,69.1625,69.1625,223684.0
2021-06-10 10:10:00,72.99,73.04,72.81,72.93,174366.0,69.172,69.2194,69.0014,69.1151,174366.0
2021-06-10 10:15:00,72.93,73.07,72.81,72.94,151392.0,69.1151,69.2478,69.0014,69.1246,151392.0
2021-06-10 10:20:00,72.94,72.99,72.6,72.6,78293.0,69.1246,69.172,68.8024,68.8024,78293.0
2021-06-10 10:25:00,72.6,72.74,72.52,72.54,122897.0,68.8024,68.9351,68.7266,68.7455,122897.0
2021-06-10 10:30:00,72.55,72.65,72.45,72.65,113504.0,68.755,68.8498,68.6602,68.8498,113504.0
2021-06-10 10:35:00,72.65,72.71,72.5,72.61,126693.0,68.8498,68.9066,68.7076,68.8119,126693.0
2021-06-10 10:40:00,72.61,72.61,72.5,72.56,56749.0,68.8119,68.8119,68.7076,68.7645,56749.0
2021-06-10 10:45:00,72.56,72.61,72.46,72.53,142477.0,68.7645,68.8119,68.6697,68.7361,142477.0
2021-06-10 10:50:00,72.53,72.77,72.52,72.63,69439.0,68.7361,68.9635,68.7266,68.8308,69439.0
2021-06-10 10:55:00,72.63,72.81,72.57,72.77,106396.0,68.8308,69.0014,68.774,68.9635,106396.0
2021-06-10 11:00:00,72.77,72.86,72.76,72.83,71630.0,68.9635,69.0488,68.954,69.0204,71630.0
2021-06-10 11:05:00,72.83,72.85,72.72,72.82,179058.0,69.0204,69.0393,68.9161,69.0109,179058.0
2021-06-10 11:10:00,72.83,72.88,72.68,72.7,55480.0,69.0204,69.0678,68.8782,68.8972,55480.0
2021-06-10 11:15:00,72.7,72.82,72.69,72.75,47468.0,68.8972,69.0109,68.8877,68.9446,47468.0
2021-06-10 11:20:00,72.75,72.75,72.7,72.72,43775.0,68.9446,68.9446,68.8972,68.9161,43775.0
2021-06-10 11:25:00,72.72,72.8,72.7,72.77,77073.0,68.9161,68.9919,68.8972,68.9635,77073.0
2021-06-10 11:30:00,72.76,72.79,72.62,72.73,110275.0,68.954,68.9825,68.8214,68.9256,110275.0
2021-06-10 11:35:00,72.72,72.95,72.72,72.94,108891.0,68.9161,69.1341,68.9161,69.1246,108891.0
2021-06-10 11:40:00,72.95,72.96,72.69,72.73,61832.0,69.1341,69.1436,68.8877,68.9256,61832.0
2021-06-10 11:45:00,72.74,72.85,72.73,72.82,29158.0,68.9351,69.0393,68.9256,69.0109,29158.0
2021-06-10 11:50:00,72.83,72.87,72.81,72.87,33299.0,69.0204,69.0583,69.0014,69.0583,33299.0
2021-06-10 11:55:00,72.86,73.0,72.86,72.99,48771.0,69.0488,69.1815,69.0488,69.172,48771.0
2021-06-10 12:00:00,73.0,73.17,73.0,73.15,46662.0,69.1815,69.3426,69.1815,69.3236,46662.0
2021-06-10 12:05:00,73.16,73.2,73.06,73.12,70684.0,69.3331,69.371,69.2383,69.2952,70684.0
2021-06-10 12:10:00,73.13,73.13,73.07,73.08,79191.0,69.3047,69.3047,69.2478,69.2573,79191.0
2021-06-10 12:15:00,73.08,73.23,73.08,73.19,35041.0,69.2573,69.3994,69.2573,69.3615,35041.0
2021-06-10 12:20:00,73.19,73.21,73.09,73.15,22752.0,69.3615,69.3805,69.2668,69.3236,22752.0
2021-06-10 12:25:00,73.15,73.27,73.15,73.27,29497.0,69.3236,69.4374,69.3236,69.4374,29497.0
2021-06-10 12:30:00,73.27,73.35,73.25,73.31,35337.0,69.4374,69.5132,69.4184,69.4753,35337.0
2021-06-10 12:35:00,73.31,73.32,73.28,73.3,45993.0,69.4753,69.4847,69.4468,69.4658,45993.0
2021-06-10 12:40:00,73.29,73.33,73.2,73.33,123911.0,69.4563,69.4942,69.371,69.4942,123911.0
2021-06-10 12:45:00,73.34,73.34,73.25,73.28,112348.0,69.5037,69.5037,69.4184,69.4468,112348.0
2021-06-10 12:50:00,73.29,73.46,73.28,73.42,128536.0,69.4563,69.6174,69.4468,69.5795,128536.0
2021-06-10 12:55:00,73.41,73.44,73.32,73.4,64734.0,69.57,69.5985,69.4847,69.5606,64734.0
2021-06-10 13:00:00,73.39,73.47,73.34,73.4,45886.0,69.5511,69.6269,69.5037,69.5606,45886.0
2021-06-10 13:05:00,73.4,73.45,73.39,73.43,25790.0,69.5606,69.6079,69.5511,69.589,25790.0
2021-06-10 13:10:00,73.42,73.47,73.42,73.45,28581.0,69.5795,69.6269,69.5795,69.6079,28581.0
2021-06-10 13:15:00,73.45,73.47,73.39,73.44,28481.0,69.6079,69.6269,69.5511,69.5985,28481.0
2021-06-10 13:20:00,73.44,73.45,73.36,73.39,42791.0,69.5985,69.6079,69.5226,69.5511,42791.0
2021-06-10 13:25:00,73.4,73.4,73.3,73.32,42157.0,69.5606,69.5606,69.4658,69.4847,42157.0
2021-06-10 13:30:00,73.31,73.39,73.31,73.34,42998.0,69.4753,69.5511,69.4753,69.5037,42998.0
2021-06-10 13:35:00,73.34,73.5,73.33,73.48,35045.0,69.5037,69.6553,69.4942,69.6364,35045.0
2021-06-10 13:40:00,73.48,73.5,73.42,73.44,35685.0,69.6364,69.6553,69.5795,69.5985,35685.0
2021-06-10 13:45:00,73.44,73.53,73.44,73.51,78710.0,69.5985,69.6838,69.5985,69.6648,78710.0
2021-06-10 13:50:00,73.5,73.52,73.41,73.43,89886.0,69.6553,69.6743,69.57,69.589,89886.0
2021-06-10 13:55:00,73.43,73.44,73.33,73.4,23148.0,69.589,69.5985,69.4942,69.5606,23148.0
2021-06-10 14:00:00,73.4,73.51,73.31,73.45,50659.0,69.5606,69.6648,69.4753,69.6079,50659.0
2021-06-10 14:05:00,73.45,73.46,73.39,73.41,55099.0,69.6079,69.6174,69.5511,69.57,55099.0
2021-06-10 14:10:00,73.41,73.44,73.38,73.41,69870.0,69.57,69.5985,69.5416,69.57,69870.0
2021-06-10 14:15:00,73.4,73.42,73.39,73.4,36117.0,69.5606,69.5795,69.5511,69.5606,36117.0
2021-06-10 14:20:00,73.4,73.41,73.3,73.35,34845.0,69.5606,69.57,69.4658,69.5132,34845.0
2021-06-10 14:25:00,73.35,73.39,73.33,73.36,38147.0,69.5132,69.5511,69.4942,69.5226,38147.0
2021-06-10 14:30:00,73.36,73.39,73.35,73.39,42362.0,69.5226,69.5511,69.5132,69.5511,42362.0
2021-06-10 14:35:00,73.4,73.42,73.29,73.29,58966.0,69.5606,69.5795,69.4563,69.4563,58966.0
2021-06-10 14:40:00,73.29,73.37,73.24,73.24,31238.0,69.4563,69.5321,69.4089,69.4089,31238.0
2021-06-10 14:45:00,73.23,73.31,73.21,73.22,119882.0,69.3994,69.4753,69.3805,69.39,119882.0
2021-06-10 14:50:00,73.22,73.35,73.22,73.35,31213.0,69.39,69.5132,69.39,69.5132,31213.0
2021-06-10 14:55:00,73.34,73.36,73.3,73.35,62214.0,69.5037,69.5226,69.4658,69.5132,62214.0
2021-06-10 15:00:00,73.36,73.36,73.24,73.24,60009.0,69.5226,69.5226,69.4089,69.4089,60009.0
2021-06-10 15:05:00,73.25,73.25,73.08,73.09,96360.0,69.4184,69.4184,69.2573,69.2668,96360.0
2021-06-10 15:10:00,73.1,73.11,72.96,72.97,83307.0,69.2762,69.2857,69.1436,69.153,83307.0
2021-06-10 15:15:00,72.98,73.06,72.96,72.98,43634.0,69.1625,69.2383,69.1436,69.1625,43634.0
2021-06-10 15:20:00,72.97,73.0,72.88,72.88,56291.0,69.153,69.1815,69.0678,69.0678,56291.0
2021-06-10 15:25:00,72.89,72.92,72.85,72.86,38789.0,69.0772,69.1057,69.0393,69.0488,38789.0
2021-06-10 15:30:00,72.86,72.91,72.82,72.88,54217.0,69.0488,69.0962,69.0109,69.0678,54217.0
2021-06-10 15:35:00,72.88,72.92,72.81,72.87,69917.0,69.0678,69.1057,69.0014,69.0583,69917.0
2021-06-10 15:40:00,72.86,72.87,72.72,72.73,60070.0,69.0488,69.0583,68.9161,68.9256,60070.0
2021-06-10 15:45:00,72.73,72.75,72.67,72.69,98804.0,68.9256,68.9446,68.8687,68.8877,98804.0
2021-06-10 15:50:00,72.69,72.74,72.58,72.59,139046.0,68.8877,68.9351,68.7834,68.7929,139046.0
2021-06-10 15:55:00,72.59,72.75,72.52,72.62,491034.0,68.7929,68.9446,68.7266,68.8214,491034.0
2021-06-11 09:30:00,72.89,73.53,72.85,73.5,111560.0,69.0772,69.6838,69.0393,69.6553,111560.0
2021-06-11 09:35:00,73.51,73.66,73.36,73.42,79574.0,69.6648,69.807,69.5226,69.5795,79574.0
2021-06-11 09:40:00,73.43,73.65,73.39,73.63,116795.0,69.589,69.7975,69.5511,69.7785,116795.0
2021-06-11 09:45:00,73.63,73.73,73.38,73.4,124044.0,69.7785,69.8733,69.5416,69.5606,124044.0
2021-06-11 09:50:00,73.4,73.59,73.35,73.43,105597.0,69.5606,69.7406,69.5132,69.589,105597.0
2021-06-11 09:55:00,73.42,73.77,73.41,73.71,99104.0,69.5795,69.9112,69.57,69.8543,99104.0
2021-06-11 10:00:00,73.74,73.85,73.57,73.75,108536.0,69.8828,69.987,69.7217,69.8922,108536.0
2021-06-11 10:05:00,73.74,73.76,73.47,73.51,63431.0,69.8828,69.9017,69.6269,69.6648,63431.0
2021-06-11 10:10:00,73.5,73.59,73.46,73.56,65462.0,69.6553,69.7406,69.6174,69.7122,65462.0
2021-06-11 10:15:00,73.55,73.55,73.42,73.44,93879.0,69.7027,69.7027,69.5795,69.5985,93879.0
2021-06-11 10:20:00,73.44,73.44,73.24,73.38,108845.0,69.5985,69.5985,69.4089,69.5416,108845.0
2021-06-11 10:25:00,73.38,73.55,73.38,73.5,39957.0,69.5416,69.7027,69.5416,69.6553,39957.0
2021-06-11 10:30:00,73.51,73.59,73.48,73.57,28050.0,69.6648,69.7406,69.6364,69.7217,28050.0
2021-06-11 10:35:00,73.57,73.78,73.55,73.72,106747.0,69.7217,69.9207,69.7027,69.8638,106747.0
2021-06-11 10:40:00,73.73,73.77,73.65,73.65,32982.0,69.8733,69.9112,69.7975,69.7975,32982.0
2021-06-11 10:45:00,73.65,73.74,73.61,73.66,36270.0,69.7975,69.8828,69.7596,69.807,36270.0
2021-06-11 10:50:00,73.66,73.66,73.59,73.61,32533.0,69.807,69.807,69.7406,69.7596,32533.0
2021-06-11 10:55:00,73.62,73.66,73.54,73.59,41212.0,69.769,69.807,69.6932,69.7406,41212.0
2021-06-11 11:00:00,73.58,73.6,73.43,73.43,38350.0,69.7311,69.7501,69.589,69.589,38350.0
2021-06-11 11:05:00,73.43,73.48,73.37,73.47,40567.0,69.589,69.6364,69.5321,69.6269,40567.0
2021-06-11 11:10:00,73.47,73.51,73.4,73.49,50820.0,69.6269,69.6648,69.5606,69.6458,50820.0
2021-06-11 11:15:00,73.48,73.52,73.42,73.42,61076.0,69.6364,69.6743,69.5795,69.5795,61076.0
2021-06-11 11:20:00,73.42,73.43,73.35,73.39,50617.0,69.5795,69.589,69.5132,69.5511,50617.0
2021-06-11 11:25:00,73.4,73.47,73.37,73.47,61120.0,69.5606,69.6269,69.5321,69.6269,61120.0
2021-06-11 11:30:00,73.47,73.62,73.45,73.59,43647.0,69.6269,69.769,69.6079,69.7406,43647.0
2021-06-11 11:35:00,73.59,73.76,73.55,73.73,65852.0,69.7406,69.9017,69.7027,69.8733,65852.0
2021-06-11 11:40:00,73.73,73.8,73.64,73.71,67211.0,69.8733,69.9396,69.788,69.8543,67211.0
2021-06-11 11:45:00,73.72,73.79,73.66,73.79,34964.0,69.8638,69.9302,69.807,69.9302,34964.0
2021-06-11 11:50:00,73.79,73.82,73.78,73.8,32488.0,69.9302,69.9586,69.9207,69.9396,32488.0
2021-06-11 11:55:00,73.8,73.9,73.78,73.9,34487.0,69.9396,70.0344,69.9207,70.0344,34487.0
2021-06-11 12:00:00,73.9,73.95,73.86,73.93,51649.0,70.0344,70.0818,69.9965,70.0628,51649.0
2021-06-11 12:05:00,73.93,73.98,73.82,73.83,28872.0,70.0628,70.1102,69.9586,69.9681,28872.0
2021-06-11 12:10:00,73.83,73.83,73.66,73.76,86533.0,69.9681,69.9681,69.807,69.9017,86533.0
2021-06-11 12:15:00,73.76,73.77,73.69,73.7,38962.0,69.9017,69.9112,69.8354,69.8449,38962.0
2021-06-11 12:20:00,73.71,73.76,73.69,73.76,47475.0,69.8543,69.9017,69.8354,69.9017,47475.0
2021-06-11 12:25:00,73.76,73.78,73.71,73.78,48364.0,69.9017,69.9207,69.8543,69.9207,48364.0
2021-06-11 12:30:00,73.78,73.78,73.7,73.73,33109.0,69.9207,69.9207,69.8449,69.8733,33109.0
2021-06-11 12:35:00,73.73,73.73,73.62,73.67,35568.0,69.8733,69.8733,69.769,69.8164,35568.0
2021-06-11 12:40:00,73.67,73.69,73.63,73.66,24715.0,69.8164,69.8354,69.7785,69.807,24715.0
2021-06-11 12:45:00,73.65,73.73,73.65,73.73,28238.0,69.7975,69.8733,69.7975,69.8733,28238.0
2021-06-11 12:50:00,73.73,73.79,73.72,73.77,35834.0,69.8733,69.9302,69.8638,69.9112,35834.0
2021-06-11 12:55:00,73.77,73.77,73.69,73.72,19172.0,69.9112,69.9112,69.8354,69.8638,19172.0
2021-06-11 13:00:00,73.72,73.79,73.7,73.78,23496.0,69.8638,69.9302,69.8449,69.9207,23496.0
2021-06-11 13:05:00,73.78,73.86,73.76,73.83,37413.0,69.9207,69.9965,69.9017,69.9681,37413.0
2021-06-11 13:10:00,73.83,73.91,73.79,73.91,26696.0,69.9681,70.0439,69.9302,70.0439,26696.0
2021-06-11 13:15:00,73.91,73.94,73.86,73.87,42749.0,70.0439,70.0723,69.9965,70.006,42749.0
2021-06-11 13:20:00,73.87,73.87,73.76,73.77,29682.0,70.006,70.006,69.9017,69.9112,29682.0
2021-06-11 13:25:00,73.77,73.77,73.65,73.7,30048.0,69.9112,69.9112,69.7975,69.8449,30048.0
2021-06-11 13:30:00,73.71,73.74,73.63,73.64,30762.0,69.8543,69.8828,69.7785,69.788,30762.0
2021-06-11 13:35:00,73.65,73.72,73.63,73.63,25843.0,69.7975,69.8638,69.7785,69.7785,25843.0
2021-06-11 13:40:00,73.64,73.71,73.58,73.67,47937.0,69.788,69.8543,69.7311,69.8164,47937.0
2021-06-11 13:45:00,73.66,73.74,73.65,73.7,33475.0,69.807,69.8828,69.7975,69.8449,33475.0
2021-06-11 13:50:00,73.69,73.71,73.64,73.7,28601.0,69.8354,69.8543,69.788,69.8449,28601.0
2021-06-11 13:55:00,73.7,73.73,73.65,73.67,34553.0,69.8449,69.8733,69.7975,69.8164,34553.0
2021-06-11 14:00:00,73.67,73.69,73.61,73.65,32404.0,69.8164,69.8354,69.7596,69.7975,32404.0
2021-06-11 14:05:00,73.65,73.68,73.59,73.62,31637.0,69.7975,69.8259,69.7406,69.769,31637.0
2021-06-11 14:10:00,73.62,73.68,73.59,73.63,20210.0,69.769,69.8259,69.7406,69.7785,20210.0
2021-06-11 14:15:00,73.62,73.65,73.54,73.58,102414.0,69.769,69.7975,69.6932,69.7311,102414.0
2021-06-11 14:20:00,73.58,73.6,73.54,73.56,30521.0,69.7311,69.7501,69.6932,69.7122,30521.0
2021-06-11 14:25:00,73.56,73.65,73.56,73.63,37266.0,69.7122,69.7975,69.7122,69.7785,37266.0
2021-06-11 14:30:00,73.64,73.66,73.59,73.65,33537.0,69.788,69.807,69.7406,69.7975,33537.0
2021-06-11 14:35:00,73.67,73.71,73.6,73.71,29076.0,69.8164,69.8543,69.7501,69.8543,29076.0
2021-06-11 14:40:00,73.71,73.78,73.7,73.78,44776.0,69.8543,69.9207,69.8449,69.9207,44776.0
2021-06-11 14:45:00,73.78,73.86,73.77,73.84,61893.0,69.9207,69.9965,69.9112,69.9775,61893.0
2021-06-11 14:50:00,73.84,73.88,73.72,73.72,81442.0,69.9775,70.0154,69.8638,69.8638,81442.0
2021-06-11 14:55:00,73.73,73.84,73.69,73.84,43670.0,69.8733,69.9775,69.8354,69.9775,43670.0
2021-06-11 15:00:00,73.83,73.87,73.78,73.81,46688.0,69.9681,70.006,69.9207,69.9491,46688.0
2021-06-11 15:05:00,73.81,73.81,73.74,73.76,64459.0,69.9491,69.9491,69.8828,69.9017,64459.0
2021-06-11 15:10:00,73.76,73.77,73.71,73.71,50267.0,69.9017,69.9112,69.8543,69.8543,50267.0
2021-06-11 15:15:00,73.72,73.76,73.69,73.7,50370.0,69.8638,69.9017,69.8354,69.8449,50370.0
2021-06-11 15:20:00,73.7,73.72,73.65,73.67,50512.0,69.8449,69.8638,69.7975,69.8164,50512.0
2021-06-11 15:25:00,73.67,73.72,73.66,73.69,36188.0,69.8164,69.8638,69.807,69.8354,36188.0
2021-06-11 15:30:00,73.69,73.71,73.64,73.67,71164.0,69.8354,69.8543,69.788,69.8164,71164.0
2021-06-11 15:35:00,73.67,73.71,73.66,73.69,67301.0,69.8164,69.8543,69.807,69.8354,67301.0
2021-06-11 15:40:00,73.69,73.79,73.67,73.78,91547.0,69.8354,69.9302,69.8164,69.9207,91547.0
2021-06-11 15:45:00,73.78,73.8,73.7,73.75,97975.0,69.9207,69.9396,69.8449,69.8922,97975.0
2021-06-11 15:50:00,73.75,73.83,73.75,73.81,129071.0,69.8922,69.9681,69.8922,69.9491,129071.0
2021-06-11 15:55:00,73.81,73.92,73.8,73.92,360551.0,69.9491,70.0534,69.9396,70.0534,360551.0
2021-06-14 09:30:00,73.48,73.73,73.04,73.21,209791.0,69.6364,69.8733,69.2194,69.3805,209791.0
2021-06-14 09:35:00,73.2,73.32,72.89,72.92,81047.0,69.371,69.4847,69.0772,69.1057,81047.0
2021-06-14 09:40:00,72.93,72.98,72.72,72.72,136202.0,69.1151,69.1625,68.9161,68.9161,136202.0
2021-06-14 09:45:00,72.7,72.93,72.65,72.81,72668.0,68.8972,69.1151,68.8498,69.0014,72668.0
2021-06-14 09:50:00,72.81,73.02,72.72,73.0,65396.0,69.0014,69.2004,68.9161,69.1815,65396.0
2021-06-14 09:55:00,72.99,73.04,72.78,73.02,55066.0,69.172,69.2194,68.973,69.2004,55066.0
2021-06-14 10:00:00,73.0,73.3,72.89,73.29,64764.0,69.1815,69.4658,69.0772,69.4563,64764.0
2021-06-14 10:05:00,73.29,73.41,73.25,73.31,45205.0,69.4563,69.57,69.4184,69.4753,45205.0
2021-06-14 10:10:00,73.3,73.3,73.16,73.21,53080.0,69.4658,69.4658,69.3331,69.3805,53080.0
2021-06-14 10:15:00,73.2,73.23,73.04,73.09,30874.0,69.371,69.3994,69.2194,69.2668,30874.0
2021-06-14 10:20:00,73.06,73.09,72.98,73.06,19268.0,69.2383,69.2668,69.1625,69.2383,19268.0
2021-06-14 10:25:00,73.07,73.07,72.91,72.95,20596.0,69.2478,69.2478,69.0962,69.1341,20596.0
2021-06-14 10:30:00,72.94,72.94,72.87,72.93,22945.0,69.1246,69.1246,69.0583,69.1151,22945.0
2021-06-14 10:35:00,72.93,72.94,72.84,72.91,43822.0,69.1151,69.1246,69.0298,69.0962,43822.0
2021-06-14 10:40:00,72.91,72.92,72.78,72.87,21399.0,69.0962,69.1057,68.973,69.0583,21399.0
2021-06-14 10:45:00,72.87,72.91,72.76,72.86,21364.0,69.0583,69.0962,68.954,69.0488,21364.0
2021-06-14 10:50:00,72.86,72.88,72.79,72.82,29741.0,69.0488,69.0678,68.9825,69.0109,29741.0
2021-06-14 10:55:00,72.83,72.89,72.8,72.81,33424.0,69.0204,69.0772,68.9919,69.0014,33424.0
2021-06-14 11:00:00,72.82,72.95,72.8,72.9,53298.0,69.0109,69.1341,68.9919,69.0867,53298.0
2021-06-14 11:05:00,72.88,72.88,72.65,72.72,54677.0,69.0678,69.0678,68.8498,68.9161,54677.0
2021-06-14 11:10:00,72.67,72.71,72.59,72.62,31519.0,68.8687,68.9066,68.7929,68.8214,31519.0
2021-06-14 11:15:00,72.6,72.61,72.37,72.41,47486.0,68.8024,68.8119,68.5844,68.6223,47486.0
2021-06-14 11:20:00,72.39,72.55,72.31,72.47,45231.0,68.6034,68.755,68.5276,68.6792,45231.0
2021-06-14 11:25:00,72.45,72.47,72.33,72.42,42329.0,68.6602,68.6792,68.5465,68.6318,42329.0
2021-06-14 11:30:00,72.43,72.46,72.21,72.26,29784.0,68.6413,68.6697,68.4328,68.4802,29784.0
2021-06-14 11:35:00,72.25,72.36,72.25,72.35,41732.0,68.4707,68.575,68.4707,68.5655,41732.0
2021-06-14 11:40:00,72.36,72.47,72.29,72.4,32380.0,68.575,68.6792,68.5086,68.6129,32380.0
2021-06-14 11:45:00,72.4,72.45,72.36,72.39,44395.0,68.6129,68.6602,68.575,68.6034,44395.0
2021-06-14 11:50:00,72.4,72.42,72.36,72.4,26296.0,68.6129,68.6318,68.575,68.6129,26296.0
2021-06-14 11:55:00,72.39,72.4,72.22,72.25,60854.0,68.6034,68.6129,68.4423,68.4707,60854.0
2021-06-14 12:00:00,72.25,72.25,72.15,72.17,51222.0,68.4707,68.4707,68.3759,68.3949,51222.0
2021-06-14 12:05:00,72.17,72.28,72.17,72.25,48632.0,68.3949,68.4991,68.3949,68.4707,48632.0
2021-06-14 12:10:00,72.25,72.28,72.21,72.26,48738.0,68.4707,68.4991,68.4328,68.4802,48738.0
2021-06-14 12:15:00,72.26,72.37,72.25,72.35,43105.0,68.4802,68.5844,68.4707,68.5655,43105.0
2021-06-14 12:20:00,72.35,72.44,72.3,72.42,34881.0,68.5655,68.6508,68.5181,68.6318,34881.0
2021-06-14 12:25:00,72.42,72.48,72.38,72.45,48887.0,68.6318,68.6887,68.5939,68.6602,48887.0
2021-06-14 12:30:00,72.45,72.45,72.32,72.4,27762.0,68.6602,68.6602,68.537,68.6129,27762.0
2021-06-14 12:35:00,72.39,72.39,72.29,72.33,18526.0,68.6034,68.6034,68.5086,68.5465,18526.0
2021-06-14 12:40:00,72.33,72.35,72.27,72.28,17464.0,68.5465,68.5655,68.4897,68.4991,17464.0
2021-06-14 12:45:00,72.27,72.35,72.27,72.34,19007.0,68.4897,68.5655,68.4897,68.556,19007.0
2021-06-14 12:50:00,72.34,72.36,72.29,72.31,17716.0,68.556,68.575,68.5086,68.5276,17716.0
2021-06-14 12:55:00,72.31,72.32,72.17,72.2,111824.0,68.5276,68.537,68.3949,68.4233,111824.0
2021-06-14 13:00:00,72.2,72.21,72.06,72.12,39974.0,68.4233,68.4328,68.2906,68.3475,39974.0
2021-06-14 13:05:00,72.12,72.22,72.07,72.14,23119.0,68.3475,68.4423,68.3001,68.3665,23119.0
2021-06-14 13:10:00,72.15,72.23,72.13,72.22,21304.0,68.3759,68.4518,68.357,68.4423,21304.0
2021-06-14 13:15:00,72.22,72.24,72.18,72.23,27049.0,68.4423,68.4612,68.4044,68.4518,27049.0
2021-06-14 13:20:00,72.23,72.24,72.19,72.22,34457.0,68.4518,68.4612,68.4138,68.4423,34457.0
2021-06-14 13:25:00,72.22,72.27,72.18,72.27,24523.0,68.4423,68.4897,68.4044,68.4897,24523.0
2021-06-14 13:30:00,72.26,72.27,72.19,72.21,35600.0,68.4802,68.4897,68.4138,68.4328,35600.0
2021-06-14 13:35:00,72.2,72.21,72.01,72.09,77037.0,68.4233,68.4328,68.2433,68.3191,77037.0
2021-06-14 13:40:00,72.09,72.17,72.07,72.11,29653.0,68.3191,68.3949,68.3001,68.338,29653.0
2021-06-14 13:45:00,72.12,72.14,72.08,72.13,12529.0,68.3475,68.3665,68.3096,68.357,12529.0
2021-06-14 13:50:00,72.13,72.14,72.09,72.1,23497.0,68.357,68.3665,68.3191,68.3286,23497.0
2021-06-14 13:55:00,72.09,72.1,72.01,72.05,26636.0,68.3191,68.3286,68.2433,68.2812,26636.0
2021-06-14 14:00:00,72.05,72.08,71.96,71.98,52781.0,68.2812,68.3096,68.1959,68.2148,52781.0
2021-06-14 14:05:00,71.98,72.03,71.91,71.91,36726.0,68.2148,68.2622,68.1485,68.1485,36726.0
2021-06-14 14:10:00,71.91,71.93,71.84,71.85,33917.0,68.1485,68.1674,68.0822,68.0916,33917.0
2021-06-14 14:15:00,71.84,71.91,71.82,71.88,26864.0,68.0822,68.1485,68.0632,68.1201,26864.0
2021-06-14 14:20:00,71.89,71.89,71.75,71.76,92156.0,68.1295,68.1295,67.9969,68.0063,92156.0
2021-06-14 14:25:00,71.76,71.79,71.66,71.68,56365.0,68.0063,68.0348,67.9116,67.9305,56365.0
2021-06-14 14:30:00,71.67,71.68,71.55,71.6,107911.0,67.921,67.9305,67.8073,67.8547,107911.0
2021-06-14 14:35:00,71.6,71.68,71.57,71.64,81710.0,67.8547,67.9305,67.8263,67.8926,81710.0
2021-06-14 14:40:00,71.63,71.65,71.58,71.65,37763.0,67.8831,67.9021,67.8358,67.9021,37763.0
2021-06-14 14:45:00,71.64,71.79,71.64,71.78,53503.0,67.8926,68.0348,67.8926,68.0253,53503.0
2021-06-14 14:50:00,71.78,71.79,71.62,71.63,29497.0,68.0253,68.0348,67.8737,67.8831,29497.0
2021-06-14 14:55:00,71.64,71.7,71.56,71.61,64989.0,67.8926,67.9495,67.8168,67.8642,64989.0
2021-06-14 15:00:00,71.59,71.68,71.59,71.67,34216.0,67.8452,67.9305,67.8452,67.921,34216.0
2021-06-14 15:05:00,71.66,71.68,71.59,71.6,42449.0,67.9116,67.9305,67.8452,67.8547,42449.0
2021-06-14 15:10:00,71.6,71.62,71.43,71.44,108965.0,67.8547,67.8737,67.6936,67.7031,108965.0
2021-06-14 15:15:00,71.44,71.52,71.42,71.48,67227.0,67.7031,67.7789,67.6841,67.741,67227.0
2021-06-14 15:20:00,71.48,71.5,71.41,71.44,89896.0,67.741,67.7599,67.6746,67.7031,89896.0
2021-06-14 15:25:00,71.44,71.44,71.16,71.2,167788.0,67.7031,67.7031,67.4377,67.4756,167788.0
2021-06-14 15:30:00,71.2,71.42,71.19,71.32,180471.0,67.4756,67.6841,67.4662,67.5894,180471.0
2021-06-14 15:35:00,71.33,71.47,71.32,71.47,107820.0,67.5988,67.7315,67.5894,67.7315,107820.0
2021-06-14 15:40:00,71.47,71.62,71.41,71.62,114175.0,67.7315,67.8737,67.6746,67.8737,114175.0
2021-06-14 15:45:00,71.62,71.71,71.58,71.7,97615.0,67.8737,67.959,67.8358,67.9495,97615.0
2021-06-14 15:50:00,71.7,71.87,71.66,71.84,187175.0,67.9495,68.1106,67.9116,68.0822,187175.0
2021-06-14 15:55:00,71.85,72.1,71.85,72.04,499715.0,68.0916,68.3286,68.0916,68.2717,499715.0
2021-06-15 09:30:00,72.5,72.85,72.14,72.69,101789.0,68.7076,69.0393,68.3665,68.8877,101789.0
2021-06-15 09:35:00,72.67,72.71,72.33,72.42,52700.0,68.8687,68.9066,68.5465,68.6318,52700.0
2021-06-15 09:40:00,72.39,72.58,72.35,72.35,41713.0,68.6034,68.7834,68.5655,68.5655,41713.0
2021-06-15 09:45:00,72.34,72.58,72.33,72.35,50693.0,68.556,68.7834,68.5465,68.5655,50693.0
2021-06-15 09:50:00,72.34,72.43,72.27,72.4,35365.0,68.556,68.6413,68.4897,68.6129,35365.0
2021-06-15 09:55:00,72.4,72.55,72.33,72.55,55960.0,68.6129,68.755,68.5465,68.755,55960.0
2021-06-15 10:00:00,72.59,72.79,72.59,72.77,55800.0,68.7929,68.9825,68.7929,68.9635,55800.0
2021-06-15 10:05:00,72.76,72.77,72.51,72.51,77647.0,68.954,68.9635,68.7171,68.7171,77647.0
2021-06-15 10:10:00,72.52,72.55,72.41,72.52,78296.0,68.7266,68.755,68.6223,68.7266,78296.0
2021-06-15 10:15:00,72.53,72.66,72.52,72.52,82375.0,68.7361,68.8593,68.7266,68.7266,82375.0
2021-06-15 10:20:00,72.52,72.56,72.46,72.48,76362.0,68.7266,68.7645,68.6697,68.6887,76362.0
2021-06-15 10:25:00,72.48,72.57,72.38,72.4,82139.0,68.6887,68.774,68.5939,68.6129,82139.0
2021-06-15 10:30:00,72.41,72.47,72.31,72.35,69981.0,68.6223,68.6792,68.5276,68.5655,69981.0
2021-06-15 10:35:00,72.35,72.49,72.32,72.48,104362.0,68.5655,68.6982,68.537,68.6887,104362.0
2021-06-15 10:40:00,72.47,72.48,72.38,72.4,63443.0,68.6792,68.6887,68.5939,68.6129,63443.0
2021-06-15 10:45:00,72.4,72.41,72.29,72.39,79642.0,68.6129,68.6223,68.5086,68.6034,79642.0
2021-06-15 10:50:00,72.4,72.59,72.38,72.55,72425.0,68.6129,68.7929,68.5939,68.755,72425.0
2021-06-15 10:55:00,72.55,72.67,72.48,72.53,101431.0,68.755,68.8687,68.6887,68.7361,101431.0
2021-06-15 11:00:00,72.53,72.6,72.39,72.4,59318.0,68.7361,68.8024,68.6034,68.6129,59318.0
2021-06-15 11:05:00,72.39,72.39,72.18,72.23,44011.0,68.6034,68.6034,68.4044,68.4518,44011.0
2021-06-15 11:10:00,72.23,72.33,72.22,72.28,45743.0,68.4518,68.5465,68.4423,68.4991,45743.0
2021-06-15 11:15:00,72.27,72.32,72.2,72.32,56319.0,68.4897,68.537,68.4233,68.537,56319.0
2021-06-15 11:20:00,72.32,72.38,72.27,72.34,54425.0,68.537,68.5939,68.4897,68.556,54425.0
2021-06-15 11:25:00,72.34,72.45,72.33,72.4,56775.0,68.556,68.6602,68.5465,68.6129,56775.0
2021-06-15 11:30:00,72.39,72.39,72.17,72.25,48566.0,68.6034,68.6034,68.3949,68.4707,48566.0
2021-06-15 11:35:00,72.25,72.3,72.14,72.14,45312.0,68.4707,68.5181,68.3665,68.3665,45312.0
2021-06-15 11:40:00,72.14,72.16,72.1,72.14,32843.0,68.3665,68.3854,68.3286,68.3665,32843.0
2021-06-15 11:45:00,72.14,72.17,72.12,72.14,26219.0,68.3665,68.3949,68.3475,68.3665,26219.0
2021-06-15 11:50:00,72.14,72.15,72.03,72.08,36575.0,68.3665,68.3759,68.2622,68.3096,36575.0
2021-06-15 11:55:00,72.09,72.14,72.08,72.1,38868.0,68.3191,68.3665,68.3096,68.3286,38868.0
2021-06-15 12:00:00,72.1,72.22,72.1,72.13,38937.0,68.3286,68.4423,68.3286,68.357,38937.0
2021-06-15 12:05:00,72.14,72.19,72.12,72.16,29922.0,68.3665,68.4138,68.3475,68.3854,29922.0
2021-06-15 12:10:00,72.17,72.27,72.17,72.19,27960.0,68.3949,68.4897,68.3949,68.4138,27960.0
2021-06-15 12:15:00,72.19,72.27,72.18,72.26,64130.0,68.4138,68.4897,68.4044,68.4802,64130.0
2021-06-15 12:20:00,72.25,72.27,72.2,72.25,38795.0,68.4707,68.4897,68.4233,68.4707,38795.0
2021-06-15 12:25:00,72.25,72.33,72.24,72.32,45297.0,68.4707,68.5465,68.4612,68.537,45297.0
2021-06-15 12:30:00,72.32,72.47,72.32,72.47,58298.0,68.537,68.6792,68.537,68.6792,58298.0
2021-06-15 12:35:00,72.47,72.49,72.37,72.41,25361.0,68.6792,68.6982,68.5844,68.6223,25361.0
2021-06-15 12:40:00,72.4,72.42,72.32,72.36,38487.0,68.6129,68.6318,68.537,68.575,38487.0
2021-06-15 12:45:00,72.36,72.54,72.35,72.49,59271.0,68.575,68.7455,68.5655,68.6982,59271.0
2021-06-15 12:50:00,72.48,72.51,72.45,72.47,49060.0,68.6887,68.7171,68.6602,68.6792,49060.0
2021-06-15 12:55:00,72.46,72.63,72.45,72.63,47698.0,68.6697,68.8308,68.6602,68.8308,47698.0
2021-06-15 13:00:00,72.63,72.69,72.56,72.61,34338.0,68.8308,68.8877,68.7645,68.8119,34338.0
2021-06-15 13:05:00,72.61,72.78,72.61,72.7,32059.0,68.8119,68.973,68.8119,68.8972,32059.0
2021-06-15 13:10:00,72.71,72.83,72.65,72.83,41434.0,68.9066,69.0204,68.8498,69.0204,41434.0
2021-06-15 13:15:00,72.83,72.84,72.72,72.75,26052.0,69.0204,69.0298,68.9161,68.9446,26052.0
2021-06-15 13:20:00,72.74,72.8,72.7,72.78,50106.0,68.9351,68.9919,68.8972,68.973,50106.0
2021-06-15 13:25:00,72.78,72.87,72.76,72.87,33737.0,68.973,69.0583,68.954,69.0583,33737.0
2021-06-15 13:30:00,72.86,72.92,72.85,72.88,25236.0,69.0488,69.1057,69.0393,69.0678,25236.0
2021-06-15 13:35:00,72.88,72.94,72.84,72.9,31346.0,69.0678,69.1246,69.0298,69.0867,31346.0
2021-06-15 13:40:00,72.9,72.96,72.88,72.91,29691.0,69.0867,69.1436,69.0678,69.0962,29691.0
2021-06-15 13:45:00,72.91,72.96,72.88,72.96,49303.0,69.0962,69.1436,69.0678,69.1436,49303.0
2021-06-15 13:50:00,72.97,73.09,72.97,73.07,49893.0,69.153,69.2668,69.153,69.2478,49893.0
2021-06-15 13:55:00,73.08,73.14,73.06,73.13,50855.0,69.2573,69.3142,69.2383,69.3047,50855.0
2021-06-15 14:00:00,73.14,73.21,73.12,73.19,29033.0,69.3142,69.3805,69.2952,69.3615,29033.0
2021-06-15 14:05:00,73.19,73.31,73.18,73.23,70413.0,69.3615,69.4753,69.3521,69.3994,70413.0
2021-06-15 14:10:00,73.23,73.23,73.04,73.06,169127.0,69.3994,69.3994,69.2194,69.2383,169127.0
2021-06-15 14:15:00,73.06,73.21,73.06,73.11,93302.0,69.2383,69.3805,69.2383,69.2857,93302.0
2021-06-15 14:20:00,73.1,73.1,72.93,72.94,50587.0,69.2762,69.2762,69.1151,69.1246,50587.0
2021-06-15 14:25:00,72.94,73.02,72.91,73.0,45252.0,69.1246,69.2004,69.0962,69.1815,45252.0
2021-06-15 14:30:00,73.0,73.0,72.9,72.91,40962.0,69.1815,69.1815,69.0867,69.0962,40962.0
2021-06-15 14:35:00,72.91,72.92,72.81,72.83,73944.0,69.0962,69.1057,69.0014,69.0204,73944.0
2021-06-15 14:40:00,72.84,72.87,72.79,72.85,71684.0,69.0298,69.0583,68.9825,69.0393,71684.0
2021-06-15 14:45:00,72.86,72.88,72.82,72.85,56041.0,69.0488,69.0678,69.0109,69.0393,56041.0
2021-06-15 14:50:00,72.84,72.9,72.83,72.88,85563.0,69.0298,69.0867,69.0204,69.0678,85563.0
2021-06-15 14:55:00,72.88,73.08,72.87,72.97,57327.0,69.0678,69.2573,69.0583,69.153,57327.0
2021-06-15 15:00:00,72.96,72.96,72.81,72.84,35876.0,69.1436,69.1436,69.0014,69.0298,35876.0
2021-06-15 15:05:00,72.84,72.85,72.74,72.79,40230.0,69.0298,69.0393,68.9351,68.9825,40230.0
2021-06-15 15:10:00,72.78,72.85,72.78,72.8,45252.0,68.973,69.0393,68.973,68.9919,45252.0
2021-06-15 15:15:00,72.8,72.86,72.77,72.84,36975.0,68.9919,69.0488,68.9635,69.0298,36975.0
2021-06-15 15:20:00,72.84,72.91,72.84,72.91,29942.0,69.0298,69.0962,69.0298,69.0962,29942.0
2021-06-15 15:25:00,72.9,72.94,72.78,72.83,43355.0,69.0867,69.1246,68.973,69.0204,43355.0
2021-06-15 15:30:00,72.82,72.85,72.78,72.8,57226.0,69.0109,69.0393,68.973,68.9919,57226.0
2021-06-15 15:35:00,72.8,72.8,72.59,72.66,116167.0,68.9919,68.9919,68.7929,68.8593,116167.0
2021-06-15 15:40:00,72.65,72.75,72.52,72.63,126806.0,68.8498,68.9446,68.7266,68.8308,126806.0
2021-06-15 15:45:00,72.63,72.78,72.57,72.67,181341.0,68.8308,68.973,68.774,68.8687,181341.0
2021-06-15 15:50:00,72.66,72.67,72.57,72.63,172706.0,68.8593,68.8687,68.774,68.8308,172706.0
2021-06-15 15:55:00,72.64,72.65,72.35,72.56,640084.0,68.8403,68.8498,68.5655,68.7645,640084.0
2021-06-16 09:30:00,72.07,72.15,71.81,71.98,64091.0,68.3001,68.3759,68.0537,68.2148,64091.0
2021-06-16 09:35:00,71.98,72.03,71.52,71.53,49403.0,68.2148,68.2622,67.7789,67.7884,49403.0
2021-06-16 09:40:00,71.53,71.82,71.46,71.76,67222.0,67.7884,68.0632,67.722,68.0063,67222.0
2021-06-16 09:45:00,71.75,71.79,71.59,71.66,38659.0,67.9969,68.0348,67.8452,67.9116,38659.0
2021-06-16 09:50:00,71.66,71.76,71.64,71.73,52089.0,67.9116,68.0063,67.8926,67.9779,52089.0
2021-06-16 09:55:00,71.71,71.91,71.59,71.88,31224.0,67.959,68.1485,67.8452,68.1201,31224.0
2021-06-16 10:00:00,71.89,71.91,71.67,71.68,20481.0,68.1295,68.1485,67.921,67.9305,20481.0
2021-06-16 10:05:00,71.69,71.79,71.62,71.65,16492.0,67.94,68.0348,67.8737,67.9021,16492.0
2021-06-16 10:10:00,71.66,71.76,71.65,71.72,58753.0,67.9116,68.0063,67.9021,67.9684,58753.0
2021-06-16 10:15:00,71.73,71.74,71.56,71.58,71169.0,67.9779,67.9874,67.8168,67.8358,71169.0
2021-06-16 10:20:00,71.57,71.76,71.57,71.72,27009.0,67.8263,68.0063,67.8263,67.9684,27009.0
2021-06-16 10:25:00,71.71,71.8,71.57,71.58,18616.0,67.959,68.0442,67.8263,67.8358,18616.0
2021-06-16 10:30:00,71.59,71.7,71.57,71.66,40175.0,67.8452,67.9495,67.8263,67.9116,40175.0
2021-06-16 10:35:00,71.66,71.71,71.6,71.69,53426.0,67.9116,67.959,67.8547,67.94,53426.0
2021-06-16 10:40:00,71.68,71.75,71.66,71.74,41820.0,67.9305,67.9969,67.9116,67.9874,41820.0
2021-06-16 10:45:00,71.73,71.86,71.72,71.82,62920.0,67.9779,68.1011,67.9684,68.0632,62920.0
2021-06-16 10:50:00,71.81,71.96,71.81,71.94,72850.0,68.0537,68.1959,68.0537,68.1769,72850.0
2021-06-16 10:55:00,71.95,71.95,71.74,71.78,31197.0,68.1864,68.1864,67.9874,68.0253,31197.0
2021-06-16 11:00:00,71.79,71.95,71.76,71.93,42453.0,68.0348,68.1864,68.0063,68.1674,42453.0
2021-06-16 11:05:00,71.92,71.93,71.71,71.72,39713.0,68.158,68.1674,67.959,67.9684,39713.0
2021-06-16 11:10:00,71.72,71.78,71.68,71.72,73022.0,67.9684,68.0253,67.9305,67.9684,73022.0
2021-06-16 11:15:00,71.74,71.77,71.72,71.77,44177.0,67.9874,68.0158,67.9684,68.0158,44177.0
2021-06-16 11:20:00,71.76,71.87,71.74,71.85,41300.0,68.0063,68.1106,67.9874,68.0916,41300.0
2021-06-16 11:25:00,71.86,71.91,71.81,71.9,40102.0,68.1011,68.1485,68.0537,68.139,40102.0
2021-06-16 11:30:00,71.89,72.06,71.88,72.06,47204.0,68.1295,68.2906,68.1201,68.2906,47204.0
2021-06-16 11:35:00,72.05,72.11,72.03,72.03,30129.0,68.2812,68.338,68.2622,68.2622,30129.0
2021-06-16 11:40:00,72.03,72.06,71.97,72.03,37957.0,68.2622,68.2906,68.2054,68.2622,37957.0
2021-06-16 11:45:00,72.04,72.09,72.0,72.07,42031.0,68.2717,68.3191,68.2338,68.3001,42031.0
2021-06-16 11:50:00,72.08,72.1,71.95,71.97,52405.0,68.3096,68.3286,68.1864,68.2054,52405.0
2021-06-16 11:55:00,71.97,72.01,71.93,71.95,33287.0,68.2054,68.2433,68.1674,68.1864,33287.0
2021-06-16 12:00:00,71.96,72.0,71.91,71.92,32969.0,68.1959,68.2338,68.1485,68.158,32969.0
2021-06-16 12:05:00,71.91,71.96,71.89,71.89,35756.0,68.1485,68.1959,68.1295,68.1295,35756.0
2021-06-16 12:10:00,71.89,71.92,71.82,71.86,39002.0,68.1295,68.158,68.0632,68.1011,39002.0
2021-06-16 12:15:00,71.85,71.88,71.78,71.8,20858.0,68.0916,68.1201,68.0253,68.0442,20858.0
2021-06-16 12:20:00,71.8,71.83,71.76,71.8,29896.0,68.0442,68.0727,68.0063,68.0442,29896.0
2021-06-16 12:25:00,71.79,71.8,71.72,71.73,70078.0,68.0348,68.0442,67.9684,67.9779,70078.0
2021-06-16 12:30:00,71.73,71.73,71.61,71.65,30306.0,67.9779,67.9779,67.8642,67.9021,30306.0
2021-06-16 12:35:00,71.65,71.67,71.58,71.58,42633.0,67.9021,67.921,67.8358,67.8358,42633.0
2021-06-16 12:40:00,71.59,71.66,71.57,71.61,40519.0,67.8452,67.9116,67.8263,67.8642,40519.0
2021-06-16 12:45:00,71.6,71.61,71.51,71.56,53455.0,67.8547,67.8642,67.7694,67.8168,53455.0
2021-06-16 12:50:00,71.56,71.56,71.44,71.45,21246.0,67.8168,67.8168,67.7031,67.7126,21246.0
2021-06-16 12:55:00,71.47,71.54,71.46,71.49,39495.0,67.7315,67.7978,67.722,67.7505,39495.0
2021-06-16 13:00:00,71.5,71.51,71.41,71.47,17607.0,67.7599,67.7694,67.6746,67.7315,17607.0
2021-06-16 13:05:00,71.46,71.49,71.44,71.46,15933.0,67.722,67.7505,67.7031,67.722,15933.0
2021-06-16 13:10:00,71.46,71.53,71.46,71.51,18178.0,67.722,67.7884,67.722,67.7694,18178.0
2021-06-16 13:15:00,71.51,71.53,71.36,71.37,30940.0,67.7694,67.7884,67.6273,67.6367,30940.0
2021-06-16 13:20:00,71.37,71.37,71.3,71.31,34571.0,67.6367,67.6367,67.5704,67.5799,34571.0
2021-06-16 13:25:00,71.31,71.33,71.21,71.24,52693.0,67.5799,67.5988,67.4851,67.5135,52693.0
2021-06-16 13:30:00,71.24,71.33,71.21,71.28,104003.0,67.5135,67.5988,67.4851,67.5514,104003.0
2021-06-16 13:35:00,71.29,71.35,71.21,71.35,39334.0,67.5609,67.6178,67.4851,67.6178,39334.0
2021-06-16 13:40:00,71.37,71.39,71.28,71.3,124199.0,67.6367,67.6557,67.5514,67.5704,124199.0
2021-06-16 13:45:00,71.3,71.36,71.22,71.28,65639.0,67.5704,67.6273,67.4946,67.5514,65639.0
2021-06-16 13:50:00,71.28,71.38,71.19,71.36,102069.0,67.5514,67.6462,67.4662,67.6273,102069.0
2021-06-16 13:55:00,71.36,71.41,71.27,71.39,61010.0,67.6273,67.6746,67.542,67.6557,61010.0
2021-06-16 14:00:00,71.39,72.59,71.13,72.53,242778.0,67.6557,68.7929,67.4093,68.7361,242778.0
2021-06-16 14:05:00,72.6,73.95,72.52,73.52,369042.0,68.8024,70.0818,68.7266,69.6743,369042.0
2021-06-16 14:10:00,73.51,73.7,73.1,73.13,178620.0,69.6648,69.8449,69.2762,69.3047,178620.0
2021-06-16 14:15:00,73.11,73.18,72.86,73.18,138143.0,69.2857,69.3521,69.0488,69.3521,138143.0
2021-06-16 14:20:00,73.19,73.48,73.1,73.46,324349.0,69.3615,69.6364,69.2762,69.6174,324349.0
2021-06-16 14:25:00,73.47,73.55,73.34,73.48,91044.0,69.6269,69.7027,69.5037,69.6364,91044.0
2021-06-16 14:30:00,73.48,73.65,73.17,73.48,214601.0,69.6364,69.7975,69.3426,69.6364,214601.0
2021-06-16 14:35:00,73.49,73.92,73.42,73.84,155769.0,69.6458,70.0534,69.5795,69.9775,155769.0
2021-06-16 14:40:00,73.85,73.98,73.71,73.79,133488.0,69.987,70.1102,69.8543,69.9302,133488.0
2021-06-16 14:45:00,73.79,73.94,73.56,73.69,200120.0,69.9302,70.0723,69.7122,69.8354,200120.0
2021-06-16 14:50:00,73.69,73.96,73.56,73.89,173851.0,69.8354,70.0913,69.7122,70.0249,173851.0
2021-06-16 14:55:00,73.88,74.09,73.87,74.0,94347.0,70.0154,70.2145,70.006,70.1292,94347.0
2021-06-16 15:00:00,74.01,74.01,73.75,73.94,123161.0,70.1386,70.1386,69.8922,70.0723,123161.0
2021-06-16 15:05:00,73.94,74.19,73.9,74.16,87699.0,70.0723,70.3092,70.0344,70.2808,87699.0
2021-06-16 15:10:00,74.17,74.2,74.05,74.07,58821.0,70.2903,70.3187,70.1766,70.1955,58821.0
2021-06-16 15:15:00,74.08,74.53,74.08,74.53,143078.0,70.205,70.6314,70.205,70.6314,143078.0
2021-06-16 15:20:00,74.53,74.54,74.34,74.44,109078.0,70.6314,70.6409,70.4514,70.5461,109078.0
2021-06-16 15:25:00,74.43,74.49,74.22,74.23,157362.0,70.5367,70.5935,70.3377,70.3471,157362.0
2021-06-16 15:30:00,74.23,74.28,74.07,74.16,122321.0,70.3471,70.3945,70.1955,70.2808,122321.0
2021-06-16 15:35:00,74.15,74.21,73.98,74.16,102087.0,70.2713,70.3282,70.1102,70.2808,102087.0
2021-06-16 15:40:00,74.16,74.28,74.04,74.15,122210.0,70.2808,70.3945,70.1671,70.2713,122210.0
2021-06-16 15:45:00,74.15,74.15,73.94,73.97,116605.0,70.2713,70.2713,70.0723,70.1007,116605.0
2021-06-16 15:50:00,73.96,74.1,73.94,74.07,136144.0,70.0913,70.2239,70.0723,70.1955,136144.0
2021-06-16 15:55:00,74.08,74.1,73.69,73.75,521584.0,70.205,70.2239,69.8354,69.8922,521584.0
2021-06-17 09:30:00,74.14,74.33,73.81,74.01,159534.0,70.2618,70.4419,69.9491,70.1386,159534.0
2021-06-17 09:35:00,74.0,74.0,73.51,73.79,94535.0,70.1292,70.1292,69.6648,69.9302,94535.0
2021-06-17 09:40:00,73.78,73.82,73.44,73.47,83516.0,69.9207,69.9586,69.5985,69.6269,83516.0
2021-06-17 09:45:00,73.48,73.55,73.27,73.4,92208.0,69.6364,69.7027,69.4374,69.5606,92208.0
2021-06-17 09:50:00,73.39,73.44,73.13,73.27,42455.0,69.5511,69.5985,69.3047,69.4374,42455.0
2021-06-17 09:55:00,73.27,73.29,73.04,73.12,54710.0,69.4374,69.4563,69.2194,69.2952,54710.0
2021-06-17 10:00:00,73.14,73.26,73.02,73.09,44223.0,69.3142,69.4279,69.2004,69.2668,44223.0
2021-06-17 10:05:00,73.11,73.12,72.62,72.69,214444.0,69.2857,69.2952,68.8214,68.8877,214444.0
2021-06-17 10:10:00,72.67,72.81,72.66,72.73,65139.0,68.8687,69.0014,68.8593,68.9256,65139.0
2021-06-17 10:15:00,72.72,72.92,72.72,72.86,42419.0,68.9161,69.1057,68.9161,69.0488,42419.0
2021-06-17 10:20:00,72.86,72.89,72.7,72.83,45029.0,69.0488,69.0772,68.8972,69.0204,45029.0
2021-06-17 10:25:00,72.81,72.95,72.76,72.76,24090.0,69.0014,69.1341,68.954,68.954,24090.0
2021-06-17 10:30:00,72.75,72.78,72.7,72.76,97050.0,68.9446,68.973,68.8972,68.954,97050.0
2021-06-17 10:35:00,72.78,72.9,72.72,72.74,34184.0,68.973,69.0867,68.9161,68.9351,34184.0
2021-06-17 10:40:00,72.73,72.84,72.7,72.72,45504.0,68.9256,69.0298,68.8972,68.9161,45504.0
2021-06-17 10:45:00,72.73,72.73,72.3,72.44,114784.0,68.9256,68.9256,68.5181,68.6508,114784.0
2021-06-17 10:50:00,72.44,72.56,72.36,72.37,78141.0,68.6508,68.7645,68.575,68.5844,78141.0
2021-06-17 10:55:00,72.37,72.37,72.11,72.11,106141.0,68.5844,68.5844,68.338,68.338,106141.0
2021-06-17 11:00:00,72.12,72.13,71.91,71.98,82592.0,68.3475,68.357,68.1485,68.2148,82592.0
2021-06-17 11:05:00,71.98,71.98,71.7,71.81,198166.0,68.2148,68.2148,67.9495,68.0537,198166.0
2021-06-17 11:10:00,71.81,71.88,71.6,71.76,132520.0,68.0537,68.1201,67.8547,68.0063,132520.0
2021-06-17 11:15:00,71.79,71.95,71.79,71.86,39654.0,68.0348,68.1864,68.0348,68.1011,39654.0
2021-06-17 11:20:00,71.84,71.85,71.48,71.59,66777.0,68.0822,68.0916,67.741,67.8452,66777.0
2021-06-17 11:25:00,71.6,71.7,71.52,71.6,87316.0,67.8547,67.9495,67.7789,67.8547,87316.0
2021-06-17 11:30:00,71.61,71.72,71.56,71.59,48367.0,67.8642,67.9684,67.8168,67.8452,48367.0
2021-06-17 11:35:00,71.59,71.85,71.58,71.8,33487.0,67.8452,68.0916,67.8358,68.0442,33487.0
2021-06-17 11:40:00,71.79,71.79,71.58,71.59,21981.0,68.0348,68.0348,67.8358,67.8452,21981.0
2021-06-17 11:45:00,71.61,71.7,71.6,71.63,33805.0,67.8642,67.9495,67.8547,67.8831,33805.0
2021-06-17 11:50:00,71.62,71.62,71.28,71.28,41316.0,67.8737,67.8737,67.5514,67.5514,41316.0
2021-06-17 11:55:00,71.29,71.34,71.2,71.28,47728.0,67.5609,67.6083,67.4756,67.5514,47728.0
2021-06-17 12:00:00,71.25,71.4,71.22,71.32,31866.0,67.523,67.6652,67.4946,67.5894,31866.0
2021-06-17 12:05:00,71.31,71.31,71.17,71.28,38517.0,67.5799,67.5799,67.4472,67.5514,38517.0
2021-06-17 12:10:00,71.28,71.3,71.19,71.26,31605.0,67.5514,67.5704,67.4662,67.5325,31605.0
2021-06-17 12:15:00,71.25,71.25,70.97,70.98,48597.0,67.523,67.523,67.2577,67.2671,48597.0
2021-06-17 12:20:00,70.99,71.1,70.93,70.96,44727.0,67.2766,67.3809,67.2198,67.2482,44727.0
2021-06-17 12:25:00,70.98,71.09,70.95,70.97,83904.0,67.2671,67.3714,67.2387,67.2577,83904.0
2021-06-17 12:30:00,71.0,71.15,70.88,71.13,56285.0,67.2861,67.4282,67.1724,67.4093,56285.0
2021-06-17 12:35:00,71.16,71.24,71.1,71.1,107846.0,67.4377,67.5135,67.3809,67.3809,107846.0
2021-06-17 12:40:00,71.1,71.12,70.96,70.97,48925.0,67.3809,67.3998,67.2482,67.2577,48925.0
2021-06-17 12:45:00,70.97,71.03,70.86,71.01,60377.0,67.2577,67.3145,67.1534,67.2956,60377.0
2021-06-17 12:50:00,71.01,71.15,70.97,71.12,78589.0,67.2956,67.4282,67.2577,67.3998,78589.0
2021-06-17 12:55:00,71.12,71.33,71.1,71.33,75566.0,67.3998,67.5988,67.3809,67.5988,75566.0
2021-06-17 13:00:00,71.33,71.48,71.29,71.38,79780.0,67.5988,67.741,67.5609,67.6462,79780.0
2021-06-17 13:05:00,71.39,71.42,71.27,71.39,43340.0,67.6557,67.6841,67.542,67.6557,43340.0
2021-06-17 13:10:00,71.4,71.41,71.31,71.4,29563.0,67.6652,67.6746,67.5799,67.6652,29563.0
2021-06-17 13:15:00,71.39,71.47,71.34,71.41,41451.0,67.6557,67.7315,67.6083,67.6746,41451.0
2021-06-17 13:20:00,71.42,71.45,71.36,71.41,41619.0,67.6841,67.7126,67.6273,67.6746,41619.0
2021-06-17 13:25:00,71.4,71.5,71.34,71.43,64316.0,67.6652,67.7599,67.6083,67.6936,64316.0
2021-06-17 13:30:00,71.42,71.45,71.32,71.43,66870.0,67.6841,67.7126,67.5894,67.6936,66870.0
2021-06-17 13:35:00,71.44,71.53,71.39,71.4,41283.0,67.7031,67.7884,67.6557,67.6652,41283.0
2021-06-17 13:40:00,71.4,71.62,71.38,71.59,65496.0,67.6652,67.8737,67.6462,67.8452,65496.0
2021-06-17 13:45:00,71.6,71.74,71.59,71.67,45425.0,67.8547,67.9874,67.8452,67.921,45425.0
2021-06-17 13:50:00,71.68,71.73,71.6,71.63,67399.0,67.9305,67.9779,67.8547,67.8831,67399.0
2021-06-17 13:55:00,71.61,71.75,71.6,71.74,87377.0,67.8642,67.9969,67.8547,67.9874,87377.0
2021-06-17 14:00:00,71.75,71.81,71.68,71.8,54607.0,67.9969,68.0537,67.9305,68.0442,54607.0
2021-06-17 14:05:00,71.79,71.89,71.66,71.69,53456.0,68.0348,68.1295,67.9116,67.94,53456.0
2021-06-17 14:10:00,71.71,71.79,71.68,71.7,51102.0,67.959,68.0348,67.9305,67.9495,51102.0
2021-06-17 14:15:00,71.71,71.79,71.63,71.7,70436.0,67.959,68.0348,67.8831,67.9495,70436.0
2021-06-17 14:20:00,71.72,71.79,71.63,71.78,61082.0,67.9684,68.0348,67.8831,68.0253,61082.0
2021-06-17 14:25:00,71.77,71.79,71.67,71.67,40878.0,68.0158,68.0348,67.921,67.921,40878.0
2021-06-17 14:30:00,71.68,71.72,71.55,71.63,49172.0,67.9305,67.9684,67.8073,67.8831,49172.0
2021-06-17 14:35:00,71.64,71.72,71.59,71.61,67865.0,67.8926,67.9684,67.8452,67.8642,67865.0
2021-06-17 14:40:00,71.62,71.69,71.59,71.67,26838.0,67.8737,67.94,67.8452,67.921,26838.0
2021-06-17 14:45:00,71.67,71.69,71.53,71.55,45358.0,67.921,67.94,67.7884,67.8073,45358.0
2021-06-17 14:50:00,71.55,71.69,71.52,71.68,33259.0,67.8073,67.94,67.7789,67.9305,33259.0
2021-06-17 14:55:00,71.69,71.76,71.66,71.68,38026.0,67.94,68.0063,67.9116,67.9305,38026.0
2021-06-17 15:00:00,71.69,71.73,71.53,71.73,40357.0,67.94,67.9779,67.7884,67.9779,40357.0
2021-06-17 15:05:00,71.74,71.77,71.66,71.7,37801.0,67.9874,68.0158,67.9116,67.9495,37801.0
2021-06-17 15:10:00,71.7,71.8,71.66,71.8,45744.0,67.9495,68.0442,67.9116,68.0442,45744.0
2021-06-17 15:15:00,71.79,71.87,71.77,71.87,68104.0,68.0348,68.1106,68.0158,68.1106,68104.0
2021-06-17 15:20:00,71.86,71.88,71.81,71.86,51015.0,68.1011,68.1201,68.0537,68.1011,51015.0
2021-06-17 15:25:00,71.87,71.9,71.83,71.89,81021.0,68.1106,68.139,68.0727,68.1295,81021.0
2021-06-17 15:30:00,71.89,72.06,71.89,72.03,145538.0,68.1295,68.2906,68.1295,68.2622,145538.0
2021-06-17 15:35:00,72.03,72.12,71.94,72.12,98054.0,68.2622,68.3475,68.1769,68.3475,98054.0
2021-06-17 15:40:00,72.12,72.14,71.95,71.98,103980.0,68.3475,68.3665,68.1864,68.2148,103980.0
2021-06-17 15:45:00,71.98,72.15,71.91,72.15,129466.0,68.2148,68.3759,68.1485,68.3759,129466.0
2021-06-17 15:50:00,72.15,72.16,72.01,72.09,227163.0,68.3759,68.3854,68.2433,68.3191,227163.0
2021-06-17 15:55:00,72.09,72.21,72.08,72.15,658559.0,68.3191,68.4328,68.3096,68.3759,658559.0
2021-06-18 09:30:00,71.08,71.53,70.4,70.93,1415687.0,67.3619,67.7884,66.7175,67.2198,1415687.0
2021-06-18 09:35:00,70.96,71.4,70.95,71.16,93102.0,67.2482,67.6652,67.2387,67.4377,93102.0
2021-06-18 09:40:00,71.14,71.33,70.98,71.0,89870.0,67.4188,67.5988,67.2671,67.2861,89870.0
2021-06-18 09:45:00,71.01,71.22,70.98,71.14,121955.0,67.2956,67.4946,67.2671,67.4188,121955.0
2021-06-18 09:50:00,71.13,71.36,70.95,71.02,85390.0,67.4093,67.6273,67.2387,67.305,85390.0
2021-06-18 09:55:00,71.01,71.1,70.7,71.08,87641.0,67.2956,67.3809,67.0018,67.3619,87641.0
2021-06-18 10:00:00,71.08,71.34,70.79,70.79,97555.0,67.3619,67.6083,67.0871,67.0871,97555.0
2021-06-18 10:05:00,70.8,71.2,70.79,71.18,74837.0,67.0966,67.4756,67.0871,67.4567,74837.0
2021-06-18 10:10:00,71.17,71.32,71.14,71.23,109075.0,67.4472,67.5894,67.4188,67.5041,109075.0
2021-06-18 10:15:00,71.23,71.23,70.87,70.99,125637.0,67.5041,67.5041,67.1629,67.2766,125637.0
2021-06-18 10:20:00,70.98,71.37,70.98,71.3,195819.0,67.2671,67.6367,67.2671,67.5704,195819.0
2021-06-18 10:25:00,71.3,71.47,71.18,71.22,169992.0,67.5704,67.7315,67.4567,67.4946,169992.0
2021-06-18 10:30:00,71.22,71.41,71.11,71.4,109659.0,67.4946,67.6746,67.3903,67.6652,109659.0
2021-06-18 10:35:00,71.4,71.65,71.35,71.54,136323.0,67.6652,67.9021,67.6178,67.7978,136323.0
2021-06-18 10:40:00,71.52,71.53,71.28,71.39,84869.0,67.7789,67.7884,67.5514,67.6557,84869.0
2021-06-18 10:45:00,71.4,71.54,71.37,71.49,53988.0,67.6652,67.7978,67.6367,67.7505,53988.0
2021-06-18 10:50:00,71.48,71.64,71.4,71.41,140407.0,67.741,67.8926,67.6652,67.6746,140407.0
2021-06-18 10:55:00,71.41,71.67,71.41,71.54,71259.0,67.6746,67.921,67.6746,67.7978,71259.0
2021-06-18 11:00:00,71.52,71.65,71.45,71.47,201427.0,67.7789,67.9021,67.7126,67.7315,201427.0
2021-06-18 11:05:00,71.47,71.64,71.46,71.61,56008.0,67.7315,67.8926,67.722,67.8642,56008.0
2021-06-18 11:10:00,71.6,71.72,71.57,71.63,69025.0,67.8547,67.9684,67.8263,67.8831,69025.0
2021-06-18 11:15:00,71.63,71.64,71.54,71.62,50485.0,67.8831,67.8926,67.7978,67.8737,50485.0
2021-06-18 11:20:00,71.62,71.8,71.62,71.69,40534.0,67.8737,68.0442,67.8737,67.94,40534.0
2021-06-18 11:25:00,71.68,71.68,71.28,71.34,62179.0,67.9305,67.9305,67.5514,67.6083,62179.0
2021-06-18 11:30:00,71.34,71.59,71.32,71.55,50586.0,67.6083,67.8452,67.5894,67.8073,50586.0
2021-06-18 11:35:00,71.54,71.61,71.48,71.48,41137.0,67.7978,67.8642,67.741,67.741,41137.0
2021-06-18 11:40:00,71.48,71.6,71.46,71.55,41734.0,67.741,67.8547,67.722,67.8073,41734.0
2021-06-18 11:45:00,71.55,71.6,71.51,71.51,46588.0,67.8073,67.8547,67.7694,67.7694,46588.0
2021-06-18 11:50:00,71.52,71.6,71.43,71.55,40260.0,67.7789,67.8547,67.6936,67.8073,40260.0
2021-06-18 11:55:00,71.55,71.63,71.51,71.56,35175.0,67.8073,67.8831,67.7694,67.8168,35175.0
2021-06-18 12:00:00,71.56,71.58,71.44,71.55,56359.0,67.8168,67.8358,67.7031,67.8073,56359.0
2021-06-18 12:05:00,71.55,71.6,71.53,71.59,27699.0,67.8073,67.8547,67.7884,67.8452,27699.0
2021-06-18 12:10:00,71.57,71.61,71.47,71.51,39987.0,67.8263,67.8642,67.7315,67.7694,39987.0
2021-06-18 12:15:00,71.5,71.61,71.5,71.56,44704.0,67.7599,67.8642,67.7599,67.8168,44704.0
2021-06-18 12:20:00,71.56,71.61,71.48,71.5,23675.0,67.8168,67.8642,67.741,67.7599,23675.0
2021-06-18 12:25:00,71.49,71.57,71.49,71.53,33310.0,67.7505,67.8263,67.7505,67.7884,33310.0
2021-06-18 12:30:00,71.54,71.57,71.51,71.51,51429.0,67.7978,67.8263,67.7694,67.7694,51429.0
2021-06-18 12:35:00,71.51,71.51,71.44,71.46,43122.0,67.7694,67.7694,67.7031,67.722,43122.0
2021-06-18 12:40:00,71.47,71.5,71.38,71.4,46948.0,67.7315,67.7599,67.6462,67.6652,46948.0
2021-06-18 12:45:00,71.4,71.44,71.28,71.29,53013.0,67.6652,67.7031,67.5514,67.5609,53013.0
2021-06-18 12:50:00,71.28,71.33,71.2,71.23,45821.0,67.5514,67.5988,67.4756,67.5041,45821.0
2021-06-18 12:55:00,71.23,71.26,71.16,71.26,32423.0,67.5041,67.5325,67.4377,67.5325,32423.0
2021-06-18 13:00:00,71.26,71.38,71.24,71.3,39722.0,67.5325,67.6462,67.5135,67.5704,39722.0
2021-06-18 13:05:00,71.29,71.34,71.21,71.33,44189.0,67.5609,67.6083,67.4851,67.5988,44189.0
2021-06-18 13:10:00,71.34,71.38,71.31,71.34,26896.0,67.6083,67.6462,67.5799,67.6083,26896.0
2021-06-18 13:15:00,71.35,71.52,71.35,71.43,34590.0,67.6178,67.7789,67.6178,67.6936,34590.0
2021-06-18 13:20:00,71.42,71.44,71.36,71.42,36271.0,67.6841,67.7031,67.6273,67.6841,36271.0
2021-06-18 13:25:00,71.42,71.45,71.31,71.34,36088.0,67.6841,67.7126,67.5799,67.6083,36088.0
2021-06-18 13:30:00,71.33,71.37,71.27,71.29,38903.0,67.5988,67.6367,67.542,67.5609,38903.0
2021-06-18 13:35:00,71.29,71.42,71.29,71.35,38120.0,67.5609,67.6841,67.5609,67.6178,38120.0
2021-06-18 13:40:00,71.35,71.42,71.34,71.34,20692.0,67.6178,67.6841,67.6083,67.6083,20692.0
2021-06-18 13:45:00,71.35,71.37,71.24,71.26,49782.0,67.6178,67.6367,67.5135,67.5325,49782.0
2021-06-18 13:50:00,71.27,71.33,71.22,71.3,47968.0,67.542,67.5988,67.4946,67.5704,47968.0
2021-06-18 13:55:00,71.3,71.46,71.28,71.45,34790.0,67.5704,67.722,67.5514,67.7126,34790.0
2021-06-18 14:00:00,71.44,71.53,71.34,71.42,43069.0,67.7031,67.7884,67.6083,67.6841,43069.0
2021-06-18 14:05:00,71.43,71.56,71.42,71.45,47584.0,67.6936,67.8168,67.6841,67.7126,47584.0
2021-06-18 14:10:00,71.45,71.5,71.31,71.36,40432.0,67.7126,67.7599,67.5799,67.6273,40432.0
2021-06-18 14:15:00,71.35,71.46,71.34,71.37,44854.0,67.6178,67.722,67.6083,67.6367,44854.0
2021-06-18 14:20:00,71.38,71.43,71.35,71.42,51751.0,67.6462,67.6936,67.6178,67.6841,51751.0
2021-06-18 14:25:00,71.42,71.49,71.38,71.48,36424.0,67.6841,67.7505,67.6462,67.741,36424.0
2021-06-18 14:30:00,71.47,71.48,71.3,71.31,28521.0,67.7315,67.741,67.5704,67.5799,28521.0
2021-06-18 14:35:00,71.31,71.33,71.24,71.26,41841.0,67.5799,67.5988,67.5135,67.5325,41841.0
2021-06-18 14:40:00,71.26,71.26,71.15,71.17,55073.0,67.5325,67.5325,67.4282,67.4472,55073.0
2021-06-18 14:45:00,71.17,71.19,71.1,71.11,48203.0,67.4472,67.4662,67.3809,67.3903,48203.0
2021-06-18 14:50:00,71.12,71.16,71.07,71.12,43422.0,67.3998,67.4377,67.3524,67.3998,43422.0
2021-06-18 14:55:00,71.12,71.12,70.98,71.09,108018.0,67.3998,67.3998,67.2671,67.3714,108018.0
2021-06-18 15:00:00,71.09,71.24,71.0,71.14,70128.0,67.3714,67.5135,67.2861,67.4188,70128.0
2021-06-18 15:05:00,71.13,71.15,71.05,71.06,48852.0,67.4093,67.4282,67.3335,67.343,48852.0
2021-06-18 15:10:00,71.06,71.18,70.97,71.12,95393.0,67.343,67.4567,67.2577,67.3998,95393.0
2021-06-18 15:15:00,71.12,71.27,71.07,71.27,54837.0,67.3998,67.542,67.3524,67.542,54837.0
2021-06-18 15:20:00,71.27,71.34,71.23,71.3,50431.0,67.542,67.6083,67.5041,67.5704,50431.0
2021-06-18 15:25:00,71.3,71.31,71.16,71.16,55979.0,67.5704,67.5799,67.4377,67.4377,55979.0
2021-06-18 15:30:00,71.16,71.19,71.04,71.08,68254.0,67.4377,67.4662,67.324,67.3619,68254.0
2021-06-18 15:35:00,71.08,71.23,71.04,71.17,94685.0,67.3619,67.5041,67.324,67.4472,94685.0
2021-06-18 15:40:00,71.18,71.3,71.06,71.23,194102.0,67.4567,67.5704,67.343,67.5041,194102.0
2021-06-18 15:45:00,71.23,71.32,71.05,71.06,185995.0,67.5041,67.5894,67.3335,67.343,185995.0
2021-06-18 15:50:00,71.05,71.25,70.99,71.03,307073.0,67.3335,67.523,67.2766,67.3145,307073.0
2021-06-18 15:55:00,71.04,71.04,69.28,69.85,2158528.0,67.324,67.324,65.6561,66.1962,2158528.0
2021-06-21 09:30:00,70.64,71.62,70.19,71.35,440113.0,66.9449,67.8737,66.5185,67.6178,440113.0
2021-06-21 09:35:00,71.36,72.27,71.32,72.16,242853.0,67.6273,68.4897,67.5894,68.3854,242853.0
2021-06-21 09:40:00,72.18,72.36,71.82,71.95,254223.0,68.4044,68.575,68.0632,68.1864,254223.0
2021-06-21 09:45:00,71.93,72.31,71.85,72.2,143027.0,68.1674,68.5276,68.0916,68.4233,143027.0
2021-06-21 09:50:00,72.21,72.43,72.17,72.4,115598.0,68.4328,68.6413,68.3949,68.6129,115598.0
2021-06-21 09:55:00,72.41,72.49,72.21,72.27,286988.0,68.6223,68.6982,68.4328,68.4897,286988.0
2021-06-21 10:00:00,72.28,72.58,72.19,72.58,152930.0,68.4991,68.7834,68.4138,68.7834,152930.0
2021-06-21 10:05:00,72.59,72.63,72.41,72.49,126686.0,68.7929,68.8308,68.6223,68.6982,126686.0
2021-06-21 10:10:00,72.48,72.61,72.4,72.54,86940.0,68.6887,68.8119,68.6129,68.7455,86940.0
2021-06-21 10:15:00,72.54,72.66,72.52,72.55,120606.0,68.7455,68.8593,68.7266,68.755,120606.0
2021-06-21 10:20:00,72.54,72.78,72.54,72.64,293423.0,68.7455,68.973,68.7455,68.8403,293423.0
2021-06-21 10:25:00,72.64,72.83,72.6,72.74,113626.0,68.8403,69.0204,68.8024,68.9351,113626.0
2021-06-21 10:30:00,72.77,72.78,72.46,72.51,85179.0,68.9635,68.973,68.6697,68.7171,85179.0
2021-06-21 10:35:00,72.5,72.61,72.39,72.49,132025.0,68.7076,68.8119,68.6034,68.6982,132025.0
2021-06-21 10:40:00,72.5,72.65,72.47,72.55,138259.0,68.7076,68.8498,68.6792,68.755,138259.0
2021-06-21 10:45:00,72.56,72.66,72.45,72.45,85926.0,68.7645,68.8593,68.6602,68.6602,85926.0
2021-06-21 10:50:00,72.46,72.59,72.44,72.44,75315.0,68.6697,68.7929,68.6508,68.6508,75315.0
2021-06-21 10:55:00,72.44,72.63,72.43,72.59,75359.0,68.6508,68.8308,68.6413,68.7929,75359.0
2021-06-21 11:00:00,72.59,72.7,72.35,72.38,81156.0,68.7929,68.8972,68.5655,68.5939,81156.0
2021-06-21 11:05:00,72.39,72.42,72.17,72.28,95976.0,68.6034,68.6318,68.3949,68.4991,95976.0
2021-06-21 11:10:00,72.3,72.47,72.27,72.39,59243.0,68.5181,68.6792,68.4897,68.6034,59243.0
2021-06-21 11:15:00,72.4,72.57,72.4,72.54,32889.0,68.6129,68.774,68.6129,68.7455,32889.0
2021-06-21 11:20:00,72.55,72.56,72.49,72.55,30335.0,68.755,68.7645,68.6982,68.755,30335.0
2021-06-21 11:25:00,72.54,72.57,72.28,72.36,51391.0,68.7455,68.774,68.4991,68.575,51391.0
2021-06-21 11:30:00,72.36,72.66,72.35,72.59,68167.0,68.575,68.8593,68.5655,68.7929,68167.0
2021-06-21 11:35:00,72.59,72.66,72.56,72.61,31257.0,68.7929,68.8593,68.7645,68.8119,31257.0
2021-06-21 11:40:00,72.62,72.71,72.62,72.62,41734.0,68.8214,68.9066,68.8214,68.8214,41734.0
2021-06-21 11:45:00,72.65,72.71,72.64,72.69,21127.0,68.8498,68.9066,68.8403,68.8877,21127.0
2021-06-21 11:50:00,72.69,72.79,72.68,72.78,37139.0,68.8877,68.9825,68.8782,68.973,37139.0
2021-06-21 11:55:00,72.78,72.83,72.74,72.75,28792.0,68.973,69.0204,68.9351,68.9446,28792.0
2021-06-21 12:00:00,72.76,72.8,72.72,72.76,19036.0,68.954,68.9919,68.9161,68.954,19036.0
2021-06-21 12:05:00,72.77,72.8,72.71,72.76,72523.0,68.9635,68.9919,68.9066,68.954,72523.0
2021-06-21 12:10:00,72.76,72.88,72.76,72.84,32068.0,68.954,69.0678,68.954,69.0298,32068.0
2021-06-21 12:15:00,72.84,72.87,72.79,72.8,22841.0,69.0298,69.0583,68.9825,68.9919,22841.0
2021-06-21 12:20:00,72.79,72.82,72.72,72.75,52574.0,68.9825,69.0109,68.9161,68.9446,52574.0
2021-06-21 12:25:00,72.75,72.81,72.74,72.78,43095.0,68.9446,69.0014,68.9351,68.973,43095.0
2021-06-21 12:30:00,72.78,72.78,72.63,72.66,40482.0,68.973,68.973,68.8308,68.8593,40482.0
2021-06-21 12:35:00,72.66,72.66,72.57,72.62,31651.0,68.8593,68.8593,68.774,68.8214,31651.0
2021-06-21 12:40:00,72.62,72.69,72.59,72.66,23226.0,68.8214,68.8877,68.7929,68.8593,23226.0
2021-06-21 12:45:00,72.65,72.7,72.63,72.66,224681.0,68.8498,68.8972,68.8308,68.8593,224681.0
2021-06-21 12:50:00,72.65,72.68,72.54,72.59,34201.0,68.8498,68.8782,68.7455,68.7929,34201.0
2021-06-21 12:55:00,72.59,72.61,72.52,72.58,35721.0,68.7929,68.8119,68.7266,68.7834,35721.0
2021-06-21 13:00:00,72.59,72.6,72.5,72.53,27224.0,68.7929,68.8024,68.7076,68.7361,27224.0
2021-06-21 13:05:00,72.54,72.61,72.53,72.57,27852.0,68.7455,68.8119,68.7361,68.774,27852.0
2021-06-21 13:10:00,72.57,72.6,72.53,72.58,26749.0,68.774,68.8024,68.7361,68.7834,26749.0
2021-06-21 13:15:00,72.57,72.68,72.57,72.64,30632.0,68.774,68.8782,68.774,68.8403,30632.0
2021-06-21 13:20:00,72.63,72.67,72.57,72.58,39008.0,68.8308,68.8687,68.774,68.7834,39008.0
2021-06-21 13:25:00,72.58,72.68,72.48,72.64,65689.0,68.7834,68.8782,68.6887,68.8403,65689.0
2021-06-21 13:30:00,72.65,72.66,72.6,72.63,22747.0,68.8498,68.8593,68.8024,68.8308,22747.0
2021-06-21 13:35:00,72.63,72.67,72.58,72.64,31985.0,68.8308,68.8687,68.7834,68.8403,31985.0
2021-06-21 13:40:00,72.65,72.73,72.62,72.69,61030.0,68.8498,68.9256,68.8214,68.8877,61030.0
2021-06-21 13:45:00,72.69,72.74,72.67,72.7,40583.0,68.8877,68.9351,68.8687,68.8972,40583.0
2021-06-21 13:50:00,72.67,72.73,72.67,72.7,22218.0,68.8687,68.9256,68.8687,68.8972,22218.0
2021-06-21 13:55:00,72.71,72.71,72.64,72.64,30564.0,68.9066,68.9066,68.8403,68.8403,30564.0
2021-06-21 14:00:00,72.64,72.71,72.57,72.58,56284.0,68.8403,68.9066,68.774,68.7834,56284.0
2021-06-21 14:05:00,72.59,72.62,72.51,72.52,44032.0,68.7929,68.8214,68.7171,68.7266,44032.0
2021-06-21 14:10:00,72.52,72.62,72.5,72.56,40474.0,68.7266,68.8214,68.7076,68.7645,40474.0
2021-06-21 14:15:00,72.57,72.61,72.55,72.59,24561.0,68.774,68.8119,68.755,68.7929,24561.0
2021-06-21 14:20:00,72.6,72.6,72.51,72.53,30213.0,68.8024,68.8024,68.7171,68.7361,30213.0
2021-06-21 14:25:00,72.53,72.58,72.52,72.56,37656.0,68.7361,68.7834,68.7266,68.7645,37656.0
2021-06-21 14:30:00,72.56,72.6,72.46,72.51,46266.0,68.7645,68.8024,68.6697,68.7171,46266.0
2021-06-21 14:35:00,72.52,72.59,72.5,72.55,46125.0,68.7266,68.7929,68.7076,68.755,46125.0
2021-06-21 14:40:00,72.55,72.58,72.51,72.51,31176.0,68.755,68.7834,68.7171,68.7171,31176.0
2021-06-21 14:45:00,72.5,72.52,72.32,72.37,97801.0,68.7076,68.7266,68.537,68.5844,97801.0
2021-06-21 14:50:00,72.37,72.49,72.35,72.49,39518.0,68.5844,68.6982,68.5655,68.6982,39518.0
2021-06-21 14:55:00,72.49,72.52,72.44,72.5,37605.0,68.6982,68.7266,68.6508,68.7076,37605.0
2021-06-21 15:00:00,72.49,72.6,72.48,72.6,55978.0,68.6982,68.8024,68.6887,68.8024,55978.0
2021-06-21 15:05:00,72.59,72.67,72.57,72.64,42430.0,68.7929,68.8687,68.774,68.8403,42430.0
2021-06-21 15:10:00,72.64,72.65,72.52,72.53,66161.0,68.8403,68.8498,68.7266,68.7361,66161.0
2021-06-21 15:15:00,72.54,72.58,72.5,72.57,53405.0,68.7455,68.7834,68.7076,68.774,53405.0
2021-06-21 15:20:00,72.58,72.58,72.46,72.48,45797.0,68.7834,68.7834,68.6697,68.6887,45797.0
2021-06-21 15:25:00,72.49,72.75,72.49,72.74,63616.0,68.6982,68.9446,68.6982,68.9351,63616.0
2021-06-21 15:30:00,72.74,72.86,72.7,72.84,80975.0,68.9351,69.0488,68.8972,69.0298,80975.0
2021-06-21 15:35:00,72.84,72.94,72.82,72.87,90514.0,69.0298,69.1246,69.0109,69.0583,90514.0
2021-06-21 15:40:00,72.87,72.9,72.79,72.89,118975.0,69.0583,69.0867,68.9825,69.0772,118975.0
2021-06-21 15:45:00,72.9,72.95,72.82,72.9,333633.0,69.0867,69.1341,69.0109,69.0867,333633.0
2021-06-21 15:50:00,72.9,72.96,72.74,72.79,409948.0,69.0867,69.1436,68.9351,68.9825,409948.0
2021-06-21 15:55:00,72.8,72.83,72.67,72.75,564295.0,68.9919,69.0204,68.8687,68.9446,564295.0
2021-06-22 09:30:00,72.65,72.75,71.96,71.98,80621.0,68.8498,68.9446,68.1959,68.2148,80621.0
2021-06-22 09:35:00,71.97,71.97,71.7,71.81,46033.0,68.2054,68.2054,67.9495,68.0537,46033.0
2021-06-22 09:40:00,71.82,72.28,71.82,72.28,35253.0,68.0632,68.4991,68.0632,68.4991,35253.0
2021-06-22 09:45:00,72.23,72.26,72.0,72.16,32517.0,68.4518,68.4802,68.2338,68.3854,32517.0
2021-06-22 09:50:00,72.17,72.21,71.74,71.77,85417.0,68.3949,68.4328,67.9874,68.0158,85417.0
2021-06-22 09:55:00,71.78,71.79,71.53,71.65,42861.0,68.0253,68.0348,67.7884,67.9021,42861.0
2021-06-22 10:00:00,71.64,71.7,71.52,71.61,54049.0,67.8926,67.9495,67.7789,67.8642,54049.0
2021-06-22 10:05:00,71.61,71.83,71.54,71.76,30138.0,67.8642,68.0727,67.7978,68.0063,30138.0
2021-06-22 10:10:00,71.75,71.91,71.72,71.84,27734.0,67.9969,68.1485,67.9684,68.0822,27734.0
2021-06-22 10:15:00,71.85,72.01,71.83,71.9,34247.0,68.0916,68.2433,68.0727,68.139,34247.0
2021-06-22 10:20:00,71.9,72.0,71.83,71.99,63954.0,68.139,68.2338,68.0727,68.2243,63954.0
2021-06-22 10:25:00,71.97,72.04,71.87,71.88,87688.0,68.2054,68.2717,68.1106,68.1201,87688.0
2021-06-22 10:30:00,71.88,71.93,71.83,71.92,22085.0,68.1201,68.1674,68.0727,68.158,22085.0
2021-06-22 10:35:00,71.93,72.03,71.81,72.02,21412.0,68.1674,68.2622,68.0537,68.2527,21412.0
2021-06-22 10:40:00,72.01,72.08,72.0,72.03,34020.0,68.2433,68.3096,68.2338,68.2622,34020.0
2021-06-22 10:45:00,72.04,72.12,72.0,72.12,18267.0,68.2717,68.3475,68.2338,68.3475,18267.0
2021-06-22 10:50:00,72.12,72.22,72.08,72.2,13725.0,68.3475,68.4423,68.3096,68.4233,13725.0
2021-06-22 10:55:00,72.2,72.31,72.14,72.14,26610.0,68.4233,68.5276,68.3665,68.3665,26610.0
2021-06-22 11:00:00,72.15,72.18,72.08,72.15,28589.0,68.3759,68.4044,68.3096,68.3759,28589.0
2021-06-22 11:05:00,72.14,72.25,72.13,72.17,16048.0,68.3665,68.4707,68.357,68.3949,16048.0
2021-06-22 11:10:00,72.17,72.22,72.15,72.21,29729.0,68.3949,68.4423,68.3759,68.4328,29729.0
2021-06-22 11:15:00,72.2,72.26,72.12,72.18,41647.0,68.4233,68.4802,68.3475,68.4044,41647.0
2021-06-22 11:20:00,72.18,72.22,72.09,72.17,24991.0,68.4044,68.4423,68.3191,68.3949,24991.0
2021-06-22 11:25:00,72.17,72.23,72.09,72.18,27251.0,68.3949,68.4518,68.3191,68.4044,27251.0
2021-06-22 11:30:00,72.19,72.35,72.16,72.33,12016.0,68.4138,68.5655,68.3854,68.5465,12016.0
2021-06-22 11:35:00,72.32,72.32,72.14,72.25,19997.0,68.537,68.537,68.3665,68.4707,19997.0
2021-06-22 11:40:00,72.23,72.28,72.2,72.2,13169.0,68.4518,68.4991,68.4233,68.4233,13169.0
2021-06-22 11:45:00,72.21,72.28,72.21,72.25,13606.0,68.4328,68.4991,68.4328,68.4707,13606.0
2021-06-22 11:50:00,72.23,72.32,72.21,72.3,11977.0,68.4518,68.537,68.4328,68.5181,11977.0
2021-06-22 11:55:00,72.28,72.33,72.25,72.31,14854.0,68.4991,68.5465,68.4707,68.5276,14854.0
2021-06-22 12:00:00,72.31,72.41,72.31,72.39,30961.0,68.5276,68.6223,68.5276,68.6034,30961.0
2021-06-22 12:05:00,72.39,72.39,72.27,72.28,30814.0,68.6034,68.6034,68.4897,68.4991,30814.0
2021-06-22 12:10:00,72.28,72.3,72.18,72.25,14271.0,68.4991,68.5181,68.4044,68.4707,14271.0
2021-06-22 12:15:00,72.25,72.34,72.24,72.31,17638.0,68.4707,68.556,68.4612,68.5276,17638.0
2021-06-22 12:20:00,72.32,72.32,72.19,72.23,65705.0,68.537,68.537,68.4138,68.4518,65705.0
2021-06-22 12:25:00,72.23,72.35,72.22,72.27,21984.0,68.4518,68.5655,68.4423,68.4897,21984.0
2021-06-22 12:30:00,72.28,72.35,72.27,72.28,16970.0,68.4991,68.5655,68.4897,68.4991,16970.0
2021-06-22 12:35:00,72.28,72.31,72.26,72.3,11443.0,68.4991,68.5276,68.4802,68.5181,11443.0
2021-06-22 12:40:00,72.3,72.35,72.29,72.34,53815.0,68.5181,68.5655,68.5086,68.556,53815.0
2021-06-22 12:45:00,72.33,72.42,72.31,72.39,14881.0,68.5465,68.6318,68.5276,68.6034,14881.0
2021-06-22 12:50:00,72.38,72.44,72.33,72.34,15991.0,68.5939,68.6508,68.5465,68.556,15991.0
2021-06-22 12:55:00,72.35,72.41,72.29,72.33,48474.0,68.5655,68.6223,68.5086,68.5465,48474.0
2021-06-22 13:00:00,72.36,72.41,72.35,72.36,13295.0,68.575,68.6223,68.5655,68.575,13295.0
2021-06-22 13:05:00,72.36,72.37,72.28,72.33,40045.0,68.575,68.5844,68.4991,68.5465,40045.0
2021-06-22 13:10:00,72.32,72.38,72.3,72.34,31486.0,68.537,68.5939,68.5181,68.556,31486.0
2021-06-22 13:15:00,72.33,72.35,72.24,72.31,20863.0,68.5465,68.5655,68.4612,68.5276,20863.0
2021-06-22 13:20:00,72.32,72.37,72.3,72.36,11077.0,68.537,68.5844,68.5181,68.575,11077.0
2021-06-22 13:25:00,72.36,72.36,72.27,72.29,49282.0,68.575,68.575,68.4897,68.5086,49282.0
2021-06-22 13:30:00,72.29,72.3,72.23,72.28,30206.0,68.5086,68.5181,68.4518,68.4991,30206.0
2021-06-22 13:35:00,72.27,72.29,72.23,72.28,50247.0,68.4897,68.5086,68.4518,68.4991,50247.0
2021-06-22 13:40:00,72.28,72.32,72.24,72.3,40977.0,68.4991,68.537,68.4612,68.5181,40977.0
2021-06-22 13:45:00,72.3,72.32,72.28,72.29,19521.0,68.5181,68.537,68.4991,68.5086,19521.0
2021-06-22 13:50:00,72.29,72.34,72.26,72.3,43062.0,68.5086,68.556,68.4802,68.5181,43062.0
2021-06-22 13:55:00,72.3,72.32,72.25,72.25,26974.0,68.5181,68.537,68.4707,68.4707,26974.0
2021-06-22 14:00:00,72.26,72.31,72.23,72.25,82942.0,68.4802,68.5276,68.4518,68.4707,82942.0
2021-06-22 14:05:00,72.23,72.33,72.2,72.28,37433.0,68.4518,68.5465,68.4233,68.4991,37433.0
2021-06-22 14:10:00,72.27,72.3,72.24,72.3,20931.0,68.4897,68.5181,68.4612,68.5181,20931.0
2021-06-22 14:15:00,72.28,72.31,72.27,72.29,23003.0,68.4991,68.5276,68.4897,68.5086,23003.0
2021-06-22 14:20:00,72.3,72.38,72.3,72.33,61484.0,68.5181,68.5939,68.5181,68.5465,61484.0
2021-06-22 14:25:00,72.33,72.41,72.3,72.35,262626.0,68.5465,68.6223,68.5181,68.5655,262626.0
2021-06-22 14:30:00,72.35,72.38,72.29,72.32,120943.0,68.5655,68.5939,68.5086,68.537,120943.0
2021-06-22 14:35:00,72.31,72.32,72.22,72.31,47188.0,68.5276,68.537,68.4423,68.5276,47188.0
2021-06-22 14:40:00,72.3,72.32,72.19,72.19,39112.0,68.5181,68.537,68.4138,68.4138,39112.0
2021-06-22 14:45:00,72.19,72.52,72.0,72.5,1231285.0,68.4138,68.7266,68.2338,68.7076,1231285.0
2021-06-22 14:50:00,72.51,72.56,72.41,72.55,31638.0,68.7171,68.7645,68.6223,68.755,31638.0
2021-06-22 14:55:00,72.55,72.55,72.39,72.44,51687.0,68.755,68.755,68.6034,68.6508,51687.0
2021-06-22 15:00:00,72.42,72.56,72.42,72.55,91778.0,68.6318,68.7645,68.6318,68.755,91778.0
2021-06-22 15:05:00,72.55,72.63,72.51,72.62,44355.0,68.755,68.8308,68.7171,68.8214,44355.0
2021-06-22 15:10:00,72.63,72.68,72.58,72.62,35220.0,68.8308,68.8782,68.7834,68.8214,35220.0
2021-06-22 15:15:00,72.61,72.63,72.53,72.59,43480.0,68.8119,68.8308,68.7361,68.7929,43480.0
2021-06-22 15:20:00,72.59,72.66,72.53,72.56,43193.0,68.7929,68.8593,68.7361,68.7645,43193.0
2021-06-22 15:25:00,72.56,72.6,72.52,72.54,83490.0,68.7645,68.8024,68.7266,68.7455,83490.0
2021-06-22 15:30:00,72.54,72.66,72.53,72.58,143528.0,68.7455,68.8593,68.7361,68.7834,143528.0
2021-06-22 15:35:00,72.57,72.63,72.53,72.56,46277.0,68.774,68.8308,68.7361,68.7645,46277.0
2021-06-22 15:40:00,72.56,72.64,72.49,72.51,56258.0,68.7645,68.8403,68.6982,68.7171,56258.0
2021-06-22 15:45:00,72.51,72.6,72.5,72.52,77535.0,68.7171,68.8024,68.7076,68.7266,77535.0
2021-06-22 15:50:00,72.52,72.6,72.47,72.59,96068.0,68.7266,68.8024,68.6792,68.7929,96068.0
2021-06-22 15:55:00,72.59,72.65,72.49,72.5,302654.0,68.7929,68.8498,68.6982,68.7076,302654.0
2021-06-23 09:30:00,72.75,73.07,72.55,72.64,181663.0,68.9446,69.2478,68.755,68.8403,181663.0
2021-06-23 09:35:00,72.62,72.74,72.48,72.55,42737.0,68.8214,68.9351,68.6887,68.755,42737.0
2021-06-23 09:40:00,72.51,72.76,72.47,72.76,56240.0,68.7171,68.954,68.6792,68.954,56240.0
2021-06-23 09:45:00,72.76,72.97,72.7,72.93,37772.0,68.954,69.153,68.8972,69.1151,37772.0
2021-06-23 09:50:00,72.93,73.01,72.79,72.8,39739.0,69.1151,69.191,68.9825,68.9919,39739.0
2021-06-23 09:55:00,72.81,72.83,72.6,72.68,41686.0,69.0014,69.0204,68.8024,68.8782,41686.0
2021-06-23 10:00:00,72.68,72.79,72.53,72.72,71532.0,68.8782,68.9825,68.7361,68.9161,71532.0
2021-06-23 10:05:00,72.72,72.76,72.63,72.71,91664.0,68.9161,68.954,68.8308,68.9066,91664.0
2021-06-23 10:10:00,72.7,73.08,72.69,73.01,72299.0,68.8972,69.2573,68.8877,69.191,72299.0
2021-06-23 10:15:00,73.02,73.18,73.01,73.15,39635.0,69.2004,69.3521,69.191,69.3236,39635.0
2021-06-23 10:20:00,73.15,73.16,73.04,73.08,21565.0,69.3236,69.3331,69.2194,69.2573,21565.0
2021-06-23 10:25:00,73.09,73.11,72.99,73.03,32576.0,69.2668,69.2857,69.172,69.2099,32576.0
2021-06-23 10:30:00,73.02,73.12,72.96,73.01,24903.0,69.2004,69.2952,69.1436,69.191,24903.0
2021-06-23 10:35:00,73.0,73.06,72.91,72.98,46200.0,69.1815,69.2383,69.0962,69.1625,46200.0
2021-06-23 10:40:00,73.0,73.01,72.85,72.87,18015.0,69.1815,69.191,69.0393,69.0583,18015.0
2021-06-23 10:45:00,72.87,72.89,72.76,72.79,44603.0,69.0583,69.0772,68.954,68.9825,44603.0
2021-06-23 10:50:00,72.78,72.91,72.76,72.87,26991.0,68.973,69.0962,68.954,69.0583,26991.0
2021-06-23 10:55:00,72.88,73.04,72.87,73.0,27105.0,69.0678,69.2194,69.0583,69.1815,27105.0
2021-06-23 11:00:00,73.01,73.06,72.93,72.94,34691.0,69.191,69.2383,69.1151,69.1246,34691.0
2021-06-23 11:05:00,72.95,72.99,72.82,72.83,21726.0,69.1341,69.172,69.0109,69.0204,21726.0
2021-06-23 11:10:00,72.83,72.95,72.82,72.9,25251.0,69.0204,69.1341,69.0109,69.0867,25251.0
2021-06-23 11:15:00,72.89,72.95,72.87,72.94,23782.0,69.0772,69.1341,69.0583,69.1246,23782.0
2021-06-23 11:20:00,72.93,73.01,72.92,73.01,18850.0,69.1151,69.191,69.1057,69.191,18850.0
2021-06-23 11:25:00,73.01,73.07,72.92,72.92,31366.0,69.191,69.2478,69.1057,69.1057,31366.0
2021-06-23 11:30:00,72.92,72.93,72.8,72.83,27659.0,69.1057,69.1151,68.9919,69.0204,27659.0
2021-06-23 11:35:00,72.84,72.87,72.78,72.79,17919.0,69.0298,69.0583,68.973,68.9825,17919.0
2021-06-23 11:40:00,72.8,72.86,72.78,72.78,36618.0,68.9919,69.0488,68.973,68.973,36618.0
2021-06-23 11:45:00,72.78,72.91,72.75,72.91,18451.0,68.973,69.0962,68.9446,69.0962,18451.0
2021-06-23 11:50:00,72.89,72.97,72.88,72.97,20010.0,69.0772,69.153,69.0678,69.153,20010.0
2021-06-23 11:55:00,72.97,73.03,72.93,72.98,24384.0,69.153,69.2099,69.1151,69.1625,24384.0
2021-06-23 12:00:00,72.96,73.0,72.93,72.99,28631.0,69.1436,69.1815,69.1151,69.172,28631.0
2021-06-23 12:05:00,73.0,73.01,72.88,72.9,32729.0,69.1815,69.191,69.0678,69.0867,32729.0
2021-06-23 12:10:00,72.89,72.99,72.89,72.98,27215.0,69.0772,69.172,69.0772,69.1625,27215.0
2021-06-23 12:15:00,72.98,72.98,72.93,72.96,14635.0,69.1625,69.1625,69.1151,69.1436,14635.0
2021-06-23 12:20:00,72.96,73.0,72.93,73.0,17516.0,69.1436,69.1815,69.1151,69.1815,17516.0
2021-06-23 12:25:00,73.01,73.01,72.97,72.98,14234.0,69.191,69.191,69.153,69.1625,14234.0
2021-06-23 12:30:00,72.97,73.01,72.92,72.98,21094.0,69.153,69.191,69.1057,69.1625,21094.0
2021-06-23 12:35:00,72.98,73.04,72.94,72.98,18972.0,69.1625,69.2194,69.1246,69.1625,18972.0
2021-06-23 12:40:00,72.97,72.99,72.9,72.98,18829.0,69.153,69.172,69.0867,69.1625,18829.0
2021-06-23 12:45:00,72.99,73.01,72.91,73.01,16194.0,69.172,69.191,69.0962,69.191,16194.0
2021-06-23 12:50:00,73.0,73.03,72.99,73.0,20911.0,69.1815,69.2099,69.172,69.1815,20911.0
2021-06-23 12:55:00,73.0,73.09,72.96,73.08,16997.0,69.1815,69.2668,69.1436,69.2573,16997.0
2021-06-23 13:00:00,73.08,73.15,73.08,73.13,17020.0,69.2573,69.3236,69.2573,69.3047,17020.0
2021-06-23 13:05:00,73.15,73.26,73.01,73.16,119092.0,69.3236,69.4279,69.191,69.3331,119092.0
2021-06-23 13:10:00,73.17,73.23,73.08,73.2,92494.0,69.3426,69.3994,69.2573,69.371,92494.0
2021-06-23 13:15:00,73.2,73.21,73.09,73.1,20392.0,69.371,69.3805,69.2668,69.2762,20392.0
2021-06-23 13:20:00,73.08,73.1,72.94,72.95,45813.0,69.2573,69.2762,69.1246,69.1341,45813.0
2021-06-23 13:25:00,72.95,72.96,72.68,72.7,87730.0,69.1341,69.1436,68.8782,68.8972,87730.0
2021-06-23 13:30:00,72.67,72.92,72.62,72.92,84859.0,68.8687,69.1057,68.8214,69.1057,84859.0
2021-06-23 13:35:00,72.92,73.03,72.9,73.0,33343.0,69.1057,69.2099,69.0867,69.1815,33343.0
2021-06-23 13:40:00,72.99,73.09,72.94,73.04,106058.0,69.172,69.2668,69.1246,69.2194,106058.0
2021-06-23 13:45:00,73.05,73.13,72.98,73.05,180185.0,69.2289,69.3047,69.1625,69.2289,180185.0
2021-06-23 13:50:00,73.02,73.11,73.02,73.09,60376.0,69.2004,69.2857,69.2004,69.2668,60376.0
2021-06-23 13:55:00,73.09,73.11,72.93,73.01,204936.0,69.2668,69.2857,69.1151,69.191,204936.0
2021-06-23 14:00:00,73.01,73.01,72.83,72.85,46194.0,69.191,69.191,69.0204,69.0393,46194.0
2021-06-23 14:05:00,72.84,72.99,72.84,72.98,42160.0,69.0298,69.172,69.0298,69.1625,42160.0
2021-06-23 14:10:00,72.99,73.12,72.94,73.08,45712.0,69.172,69.2952,69.1246,69.2573,45712.0
2021-06-23 14:15:00,73.07,73.1,73.0,73.02,23126.0,69.2478,69.2762,69.1815,69.2004,23126.0
2021-06-23 14:20:00,73.02,73.13,72.98,73.11,23686.0,69.2004,69.3047,69.1625,69.2857,23686.0
2021-06-23 14:25:00,73.11,73.13,73.04,73.07,44847.0,69.2857,69.3047,69.2194,69.2478,44847.0
2021-06-23 14:30:00,73.04,73.07,72.98,73.06,95662.0,69.2194,69.2478,69.1625,69.2383,95662.0
2021-06-23 14:35:00,73.06,73.1,73.04,73.09,16613.0,69.2383,69.2762,69.2194,69.2668,16613.0
2021-06-23 14:40:00,73.09,73.14,73.08,73.11,32013.0,69.2668,69.3142,69.2573,69.2857,32013.0
2021-06-23 14:45:00,73.11,73.11,72.99,73.05,30861.0,69.2857,69.2857,69.172,69.2289,30861.0
2021-06-23 14:50:00,73.05,73.13,73.04,73.13,21080.0,69.2289,69.3047,69.2194,69.3047,21080.0
2021-06-23 14:55:00,73.14,73.19,73.11,73.15,46103.0,69.3142,69.3615,69.2857,69.3236,46103.0
2021-06-23 15:00:00,73.16,73.21,73.14,73.16,26386.0,69.3331,69.3805,69.3142,69.3331,26386.0
2021-06-23 15:05:00,73.17,73.2,73.02,73.1,58409.0,69.3426,69.371,69.2004,69.2762,58409.0
2021-06-23 15:10:00,73.11,73.14,73.08,73.14,22260.0,69.2857,69.3142,69.2573,69.3142,22260.0
2021-06-23 15:15:00,73.14,73.16,73.07,73.13,23825.0,69.3142,69.3331,69.2478,69.3047,23825.0
2021-06-23 15:20:00,73.13,73.18,73.12,73.17,25103.0,69.3047,69.3521,69.2952,69.3426,25103.0
2021-06-23 15:25:00,73.16,73.17,73.12,73.15,39399.0,69.3331,69.3426,69.2952,69.3236,39399.0
2021-06-23 15:30:00,73.13,73.14,73.07,73.09,51054.0,69.3047,69.3142,69.2478,69.2668,51054.0
2021-06-23 15:35:00,73.1,73.19,73.09,73.18,38723.0,69.2762,69.3615,69.2668,69.3521,38723.0
2021-06-23 15:40:00,73.18,73.27,73.16,73.21,62657.0,69.3521,69.4374,69.3331,69.3805,62657.0
2021-06-23 15:45:00,73.2,73.21,73.05,73.06,95189.0,69.371,69.3805,69.2289,69.2383,95189.0
2021-06-23 15:50:00,73.06,73.09,72.98,73.08,109561.0,69.2383,69.2668,69.1625,69.2573,109561.0
2021-06-23 15:55:00,73.07,73.08,72.85,72.89,456936.0,69.2478,69.2573,69.0393,69.0772,456936.0
2021-06-24 09:30:00,73.07,73.23,72.4,72.5,151606.0,69.2478,69.3994,68.6129,68.7076,151606.0
2021-06-24 09:35:00,72.5,72.58,72.16,72.39,97136.0,68.7076,68.7834,68.3854,68.6034,97136.0
2021-06-24 09:40:00,72.4,72.62,72.33,72.39,84690.0,68.6129,68.8214,68.5465,68.6034,84690.0
2021-06-24 09:45:00,72.4,72.76,72.37,72.65,45615.0,68.6129,68.954,68.5844,68.8498,45615.0
2021-06-24 09:50:00,72.64,72.87,72.59,72.82,61401.0,68.8403,69.0583,68.7929,69.0109,61401.0
2021-06-24 09:55:00,72.83,72.85,72.64,72.71,80136.0,69.0204,69.0393,68.8403,68.9066,80136.0
2021-06-24 10:00:00,72.71,72.76,72.57,72.76,46971.0,68.9066,68.954,68.774,68.954,46971.0
2021-06-24 10:05:00,72.74,72.74,72.56,72.67,29856.0,68.9351,68.9351,68.7645,68.8687,29856.0
2021-06-24 10:10:00,72.67,72.76,72.67,72.73,28145.0,68.8687,68.954,68.8687,68.9256,28145.0
2021-06-24 10:15:00,72.74,72.87,72.72,72.86,75720.0,68.9351,69.0583,68.9161,69.0488,75720.0
2021-06-24 10:20:00,72.85,73.0,72.85,72.94,65995.0,69.0393,69.1815,69.0393,69.1246,65995.0
2021-06-24 10:25:00,72.95,73.01,72.92,72.93,39586.0,69.1341,69.191,69.1057,69.1151,39586.0
2021-06-24 10:30:00,72.93,72.94,72.86,72.88,70605.0,69.1151,69.1246,69.0488,69.0678,70605.0
2021-06-24 10:35:00,72.89,72.9,72.8,72.82,44819.0,69.0772,69.0867,68.9919,69.0109,44819.0
2021-06-24 10:40:00,72.83,72.88,72.7,72.75,38610.0,69.0204,69.0678,68.8972,68.9446,38610.0
2021-06-24 10:45:00,72.74,72.85,72.7,72.79,22795.0,68.9351,69.0393,68.8972,68.9825,22795.0
2021-06-24 10:50:00,72.8,72.86,72.64,72.68,39413.0,68.9919,69.0488,68.8403,68.8782,39413.0
2021-06-24 10:55:00,72.67,72.83,72.64,72.82,19217.0,68.8687,69.0204,68.8403,69.0109,19217.0
2021-06-24 11:00:00,72.82,72.87,72.79,72.81,24574.0,69.0109,69.0583,68.9825,69.0014,24574.0
2021-06-24 11:05:00,72.81,72.86,72.71,72.77,77067.0,69.0014,69.0488,68.9066,68.9635,77067.0
2021-06-24 11:10:00,72.77,72.9,72.77,72.82,40215.0,68.9635,69.0867,68.9635,69.0109,40215.0
2021-06-24 11:15:00,72.82,72.88,72.77,72.88,18804.0,69.0109,69.0678,68.9635,69.0678,18804.0
2021-06-24 11:20:00,72.88,72.93,72.84,72.9,34051.0,69.0678,69.1151,69.0298,69.0867,34051.0
2021-06-24 11:25:00,72.89,72.94,72.88,72.9,37301.0,69.0772,69.1246,69.0678,69.0867,37301.0
2021-06-24 11:30:00,72.89,72.97,72.85,72.91,35061.0,69.0772,69.153,69.0393,69.0962,35061.0
2021-06-24 11:35:00,72.91,72.92,72.84,72.9,29628.0,69.0962,69.1057,69.0298,69.0867,29628.0
2021-06-24 11:40:00,72.91,72.93,72.84,72.89,24612.0,69.0962,69.1151,69.0298,69.0772,24612.0
2021-06-24 11:45:00,72.9,72.91,72.81,72.91,42546.0,69.0867,69.0962,69.0014,69.0962,42546.0
2021-06-24 11:50:00,72.91,72.95,72.9,72.93,18089.0,69.0962,69.1341,69.0867,69.1151,18089.0
2021-06-24 11:55:00,72.95,72.97,72.85,72.86,18652.0,69.1341,69.153,69.0393,69.0488,18652.0
2021-06-24 12:00:00,72.86,72.91,72.86,72.89,14031.0,69.0488,69.0962,69.0488,69.0772,14031.0
2021-06-24 12:05:00,72.89,72.9,72.86,72.89,17142.0,69.0772,69.0867,69.0488,69.0772,17142.0
2021-06-24 12:10:00,72.88,72.88,72.78,72.8,19540.0,69.0678,69.0678,68.973,68.9919,19540.0
2021-06-24 12:15:00,72.8,72.89,72.78,72.88,19376.0,68.9919,69.0772,68.973,69.0678,19376.0
2021-06-24 12:20:00,72.88,72.97,72.86,72.97,32814.0,69.0678,69.153,69.0488,69.153,32814.0
2021-06-24 12:25:00,72.97,72.97,72.83,72.85,49924.0,69.153,69.153,69.0204,69.0393,49924.0
2021-06-24 12:30:00,72.85,72.89,72.82,72.85,33536.0,69.0393,69.0772,69.0109,69.0393,33536.0
2021-06-24 12:35:00,72.87,72.9,72.85,72.89,23742.0,69.0583,69.0867,69.0393,69.0772,23742.0
2021-06-24 12:40:00,72.89,72.99,72.89,72.92,58891.0,69.0772,69.172,69.0772,69.1057,58891.0
2021-06-24 12:45:00,72.92,72.95,72.87,72.92,64930.0,69.1057,69.1341,69.0583,69.1057,64930.0
2021-06-24 12:50:00,72.91,72.93,72.86,72.93,36709.0,69.0962,69.1151,69.0488,69.1151,36709.0
2021-06-24 12:55:00,72.93,72.98,72.91,72.93,21067.0,69.1151,69.1625,69.0962,69.1151,21067.0
2021-06-24 13:00:00,72.93,72.97,72.91,72.96,25578.0,69.1151,69.153,69.0962,69.1436,25578.0
2021-06-24 13:05:00,72.95,73.07,72.95,73.06,16857.0,69.1341,69.2478,69.1341,69.2383,16857.0
2021-06-24 13:10:00,73.06,73.1,73.02,73.06,31246.0,69.2383,69.2762,69.2004,69.2383,31246.0
2021-06-24 13:15:00,73.05,73.11,73.03,73.1,29121.0,69.2289,69.2857,69.2099,69.2762,29121.0
2021-06-24 13:20:00,73.09,73.09,72.97,73.0,37635.0,69.2668,69.2668,69.153,69.1815,37635.0
2021-06-24 13:25:00,73.0,73.05,72.96,73.0,53450.0,69.1815,69.2289,69.1436,69.1815,53450.0
2021-06-24 13:30:00,73.01,73.08,73.0,73.03,70813.0,69.191,69.2573,69.1815,69.2099,70813.0
2021-06-24 13:35:00,73.03,73.13,73.0,73.1,94931.0,69.2099,69.3047,69.1815,69.2762,94931.0
2021-06-24 13:40:00,73.11,73.21,73.1,73.19,18760.0,69.2857,69.3805,69.2762,69.3615,18760.0
2021-06-24 13:45:00,73.2,73.2,73.09,73.11,48338.0,69.371,69.371,69.2668,69.2857,48338.0
2021-06-24 13:50:00,73.11,73.12,73.04,73.09,24709.0,69.2857,69.2952,69.2194,69.2668,24709.0
2021-06-24 13:55:00,73.1,73.16,73.08,73.15,19102.0,69.2762,69.3331,69.2573,69.3236,19102.0
2021-06-24 14:00:00,73.14,73.17,73.13,73.14,13756.0,69.3142,69.3426,69.3047,69.3142,13756.0
2021-06-24 14:05:00,73.15,73.2,73.13,73.17,26983.0,69.3236,69.371,69.3047,69.3426,26983.0
2021-06-24 14:10:00,73.17,73.23,73.17,73.22,17880.0,69.3426,69.3994,69.3426,69.39,17880.0
2021-06-24 14:15:00,73.23,73.27,73.22,73.25,16744.0,69.3994,69.4374,69.39,69.4184,16744.0
2021-06-24 14:20:00,73.25,73.34,73.25,73.3,34147.0,69.4184,69.5037,69.4184,69.4658,34147.0
2021-06-24 14:25:00,73.3,73.32,73.25,73.26,16643.0,69.4658,69.4847,69.4184,69.4279,16643.0
2021-06-24 14:30:00,73.27,73.38,73.24,73.37,48930.0,69.4374,69.5416,69.4089,69.5321,48930.0
2021-06-24 14:35:00,73.38,73.53,73.35,73.5,58191.0,69.5416,69.6838,69.5132,69.6553,58191.0
2021-06-24 14:40:00,73.5,73.52,73.4,73.41,21383.0,69.6553,69.6743,69.5606,69.57,21383.0
2021-06-24 14:45:00,73.41,73.43,73.33,73.34,35358.0,69.57,69.589,69.4942,69.5037,35358.0
2021-06-24 14:50:00,73.34,73.36,73.31,73.33,28470.0,69.5037,69.5226,69.4753,69.4942,28470.0
2021-06-24 14:55:00,73.33,73.33,73.23,73.24,25424.0,69.4942,69.4942,69.3994,69.4089,25424.0
2021-06-24 15:00:00,73.25,73.33,73.22,73.27,104241.0,69.4184,69.4942,69.39,69.4374,104241.0
2021-06-24 15:05:00,73.27,73.38,73.27,73.37,22825.0,69.4374,69.5416,69.4374,69.5321,22825.0
2021-06-24 15:10:00,73.36,73.44,73.33,73.42,29363.0,69.5226,69.5985,69.4942,69.5795,29363.0
2021-06-24 15:15:00,73.43,73.44,73.36,73.42,24922.0,69.589,69.5985,69.5226,69.5795,24922.0
2021-06-24 15:20:00,73.43,73.44,73.37,73.39,22608.0,69.589,69.5985,69.5321,69.5511,22608.0
2021-06-24 15:25:00,73.39,73.42,73.35,73.39,32296.0,69.5511,69.5795,69.5132,69.5511,32296.0
2021-06-24 15:30:00,73.39,73.53,73.34,73.52,56464.0,69.5511,69.6838,69.5037,69.6743,56464.0
2021-06-24 15:35:00,73.52,73.57,73.42,73.46,65628.0,69.6743,69.7217,69.5795,69.6174,65628.0
2021-06-24 15:40:00,73.47,73.51,73.38,73.47,84836.0,69.6269,69.6648,69.5416,69.6269,84836.0
2021-06-24 15:45:00,73.47,73.55,73.43,73.5,86626.0,69.6269,69.7027,69.589,69.6553,86626.0
2021-06-24 15:50:00,73.51,73.64,73.51,73.57,144165.0,69.6648,69.788,69.6648,69.7217,144165.0
2021-06-24 15:55:00,73.56,73.61,73.34,73.38,353329.0,69.7122,69.7596,69.5037,69.5416,353329.0
2021-06-25 09:30:00,73.54,73.73,73.26,73.27,243290.0,69.6932,69.8733,69.4279,69.4374,243290.0
2021-06-25 09:35:00,73.28,73.47,73.16,73.46,57501.0,69.4468,69.6269,69.3331,69.6174,57501.0
2021-06-25 09:40:00,73.45,73.67,73.42,73.48,45747.0,69.6079,69.8164,69.5795,69.6364,45747.0
2021-06-25 09:45:00,73.47,73.78,73.42,73.73,41311.0,69.6269,69.9207,69.5795,69.8733,41311.0
2021-06-25 09:50:00,73.74,73.93,73.71,73.82,62960.0,69.8828,70.0628,69.8543,69.9586,62960.0
2021-06-25 09:55:00,73.83,73.87,73.77,73.79,70781.0,69.9681,70.006,69.9112,69.9302,70781.0
2021-06-25 10:00:00,73.79,73.84,73.72,73.75,51475.0,69.9302,69.9775,69.8638,69.8922,51475.0
2021-06-25 10:05:00,73.78,73.94,73.78,73.91,28634.0,69.9207,70.0723,69.9207,70.0439,28634.0
2021-06-25 10:10:00,73.9,74.06,73.88,73.98,44439.0,70.0344,70.186,70.0154,70.1102,44439.0
2021-06-25 10:15:00,73.99,74.13,73.98,74.04,42796.0,70.1197,70.2524,70.1102,70.1671,42796.0
2021-06-25 10:20:00,74.04,74.1,74.01,74.06,83304.0,70.1671,70.2239,70.1386,70.186,83304.0
2021-06-25 10:25:00,74.07,74.1,73.92,74.02,96755.0,70.1955,70.2239,70.0534,70.1481,96755.0
2021-06-25 10:30:00,74.03,74.08,73.95,73.98,42492.0,70.1576,70.205,70.0818,70.1102,42492.0
2021-06-25 10:35:00,73.98,74.05,73.95,74.02,41830.0,70.1102,70.1766,70.0818,70.1481,41830.0
2021-06-25 10:40:00,74.0,74.01,73.81,73.89,64646.0,70.1292,70.1386,69.9491,70.0249,64646.0
2021-06-25 10:45:00,73.89,73.95,73.84,73.95,33922.0,70.0249,70.0818,69.9775,70.0818,33922.0
2021-06-25 10:50:00,73.96,73.97,73.88,73.89,25678.0,70.0913,70.1007,70.0154,70.0249,25678.0
2021-06-25 10:55:00,73.87,73.94,73.83,73.83,48905.0,70.006,70.0723,69.9681,69.9681,48905.0
2021-06-25 11:00:00,73.83,73.94,73.83,73.92,40338.0,69.9681,70.0723,69.9681,70.0534,40338.0
2021-06-25 11:05:00,73.91,73.96,73.89,73.94,28221.0,70.0439,70.0913,70.0249,70.0723,28221.0
2021-06-25 11:10:00,73.93,74.01,73.92,73.95,14214.0,70.0628,70.1386,70.0534,70.0818,14214.0
2021-06-25 11:15:00,73.95,74.02,73.94,73.98,14396.0,70.0818,70.1481,70.0723,70.1102,14396.0
2021-06-25 11:20:00,73.98,74.03,73.96,74.02,48667.0,70.1102,70.1576,70.0913,70.1481,48667.0
2021-06-25 11:25:00,74.03,74.09,73.99,74.08,33638.0,70.1576,70.2145,70.1197,70.205,33638.0
2021-06-25 11:30:00,74.08,74.12,74.04,74.09,24467.0,70.205,70.2429,70.1671,70.2145,24467.0
2021-06-25 11:35:00,74.1,74.17,74.04,74.06,27913.0,70.2239,70.2903,70.1671,70.186,27913.0
2021-06-25 11:40:00,74.06,74.1,74.04,74.09,34672.0,70.186,70.2239,70.1671,70.2145,34672.0
2021-06-25 11:45:00,74.07,74.11,74.04,74.07,20860.0,70.1955,70.2334,70.1671,70.1955,20860.0
2021-06-25 11:50:00,74.06,74.11,74.02,74.1,18707.0,70.186,70.2334,70.1481,70.2239,18707.0
2021-06-25 11:55:00,74.11,74.17,74.1,74.15,23184.0,70.2334,70.2903,70.2239,70.2713,23184.0
2021-06-25 12:00:00,74.14,74.2,74.13,74.18,11580.0,70.2618,70.3187,70.2524,70.2997,11580.0
2021-06-25 12:05:00,74.17,74.22,74.17,74.2,9717.0,70.2903,70.3377,70.2903,70.3187,9717.0
2021-06-25 12:10:00,74.21,74.26,74.21,74.22,14741.0,70.3282,70.3756,70.3282,70.3377,14741.0
2021-06-25 12:15:00,74.22,74.27,74.21,74.21,20432.0,70.3377,70.385,70.3282,70.3282,20432.0
2021-06-25 12:20:00,74.21,74.26,74.17,74.2,26263.0,70.3282,70.3756,70.2903,70.3187,26263.0
2021-06-25 12:25:00,74.2,74.22,74.12,74.12,32335.0,70.3187,70.3377,70.2429,70.2429,32335.0
2021-06-25 12:30:00,74.13,74.14,74.1,74.12,11945.0,70.2524,70.2618,70.2239,70.2429,11945.0
2021-06-25 12:35:00,74.11,74.13,74.06,74.08,16254.0,70.2334,70.2524,70.186,70.205,16254.0
2021-06-25 12:40:00,74.09,74.15,74.08,74.14,15487.0,70.2145,70.2713,70.205,70.2618,15487.0
2021-06-25 12:45:00,74.14,74.18,74.1,74.17,27237.0,70.2618,70.2997,70.2239,70.2903,27237.0
2021-06-25 12:50:00,74.16,74.17,74.11,74.14,14199.0,70.2808,70.2903,70.2334,70.2618,14199.0
2021-06-25 12:55:00,74.14,74.17,74.1,74.1,26557.0,70.2618,70.2903,70.2239,70.2239,26557.0
2021-06-25 13:00:00,74.1,74.11,74.05,74.09,14760.0,70.2239,70.2334,70.1766,70.2145,14760.0
2021-06-25 13:05:00,74.09,74.11,73.98,73.98,51514.0,70.2145,70.2334,70.1102,70.1102,51514.0
2021-06-25 13:10:00,73.98,73.99,73.87,73.92,45870.0,70.1102,70.1197,70.006,70.0534,45870.0
2021-06-25 13:15:00,73.92,73.95,73.88,73.92,70230.0,70.0534,70.0818,70.0154,70.0534,70230.0
2021-06-25 13:20:00,73.93,73.98,73.83,73.84,45358.0,70.0628,70.1102,69.9681,69.9775,45358.0
2021-06-25 13:25:00,73.84,73.87,73.78,73.8,36294.0,69.9775,70.006,69.9207,69.9396,36294.0
2021-06-25 13:30:00,73.8,73.87,73.78,73.87,43885.0,69.9396,70.006,69.9207,70.006,43885.0
2021-06-25 13:35:00,73.87,73.93,73.86,73.92,23955.0,70.006,70.0628,69.9965,70.0534,23955.0
2021-06-25 13:40:00,73.91,73.93,73.87,73.91,18453.0,70.0439,70.0628,70.006,70.0439,18453.0
2021-06-25 13:45:00,73.91,73.96,73.91,73.92,22577.0,70.0439,70.0913,70.0439,70.0534,22577.0
2021-06-25 13:50:00,73.92,73.96,73.89,73.95,32306.0,70.0534,70.0913,70.0249,70.0818,32306.0
2021-06-25 13:55:00,73.95,73.95,73.88,73.92,32510.0,70.0818,70.0818,70.0154,70.0534,32510.0
2021-06-25 14:00:00,73.92,73.92,73.87,73.91,44435.0,70.0534,70.0534,70.006,70.0439,44435.0
2021-06-25 14:05:00,73.91,73.92,73.82,73.83,33843.0,70.0439,70.0534,69.9586,69.9681,33843.0
2021-06-25 14:10:00,73.84,73.84,73.79,73.81,37124.0,69.9775,69.9775,69.9302,69.9491,37124.0
2021-06-25 14:15:00,73.81,73.87,73.77,73.84,48375.0,69.9491,70.006,69.9112,69.9775,48375.0
2021-06-25 14:20:00,73.85,73.98,73.84,73.95,44674.0,69.987,70.1102,69.9775,70.0818,44674.0
2021-06-25 14:25:00,73.95,74.0,73.95,73.95,27744.0,70.0818,70.1292,70.0818,70.0818,27744.0
2021-06-25 14:30:00,73.94,73.95,73.9,73.95,43857.0,70.0723,70.0818,70.0344,70.0818,43857.0
2021-06-25 14:35:00,73.95,73.95,73.89,73.92,41482.0,70.0818,70.0818,70.0249,70.0534,41482.0
2021-06-25 14:40:00,73.92,73.96,73.91,73.95,43351.0,70.0534,70.0913,70.0439,70.0818,43351.0
2021-06-25 14:45:00,73.95,73.97,73.88,73.93,56595.0,70.0818,70.1007,70.0154,70.0628,56595.0
2021-06-25 14:50:00,73.92,74.01,73.9,73.95,48806.0,70.0534,70.1386,70.0344,70.0818,48806.0
2021-06-25 14:55:00,73.96,73.99,73.93,73.94,50441.0,70.0913,70.1197,70.0628,70.0723,50441.0
2021-06-25 15:00:00,73.93,73.99,73.9,73.92,66187.0,70.0628,70.1197,70.0344,70.0534,66187.0
2021-06-25 15:05:00,73.92,74.0,73.91,73.99,53198.0,70.0534,70.1292,70.0439,70.1197,53198.0
2021-06-25 15:10:00,73.99,74.06,73.98,74.05,63500.0,70.1197,70.186,70.1102,70.1766,63500.0
2021-06-25 15:15:00,74.05,74.1,73.98,73.98,61590.0,70.1766,70.2239,70.1102,70.1102,61590.0
2021-06-25 15:20:00,73.97,73.97,73.87,73.92,81764.0,70.1007,70.1007,70.006,70.0534,81764.0
2021-06-25 15:25:00,73.91,73.97,73.9,73.91,86082.0,70.0439,70.1007,70.0344,70.0439,86082.0
2021-06-25 15:30:00,73.91,74.0,73.9,74.0,167114.0,70.0439,70.1292,70.0344,70.1292,167114.0
2021-06-25 15:35:00,74.01,74.05,73.91,73.92,116811.0,70.1386,70.1766,70.0439,70.0534,116811.0
2021-06-25 15:40:00,73.92,73.94,73.82,73.83,167469.0,70.0534,70.0723,69.9586,69.9681,167469.0
2021-06-25 15:45:00,73.83,73.92,73.79,73.84,173130.0,69.9681,70.0534,69.9302,69.9775,173130.0
2021-06-25 15:50:00,73.83,73.92,73.53,73.7,349874.0,69.9681,70.0534,69.6838,69.8449,349874.0
2021-06-25 15:55:00,73.69,73.84,73.58,73.77,666279.0,69.8354,69.9775,69.7311,69.9112,666279.0
2021-06-28 09:30:00,73.6,73.8,72.64,72.87,178345.0,69.7501,69.9396,68.8403,69.0583,178345.0
2021-06-28 09:35:00,72.86,73.15,72.68,73.06,71974.0,69.0488,69.3236,68.8782,69.2383,71974.0
2021-06-28 09:40:00,73.05,73.07,72.78,72.84,63155.0,69.2289,69.2478,68.973,69.0298,63155.0
2021-06-28 09:45:00,72.84,72.85,72.61,72.75,43312.0,69.0298,69.0393,68.8119,68.9446,43312.0
2021-06-28 09:50:00,72.73,72.85,72.63,72.76,44505.0,68.9256,69.0393,68.8308,68.954,44505.0
2021-06-28 09:55:00,72.73,72.91,72.73,72.86,36678.0,68.9256,69.0962,68.9256,69.0488,36678.0
2021-06-28 10:00:00,72.86,73.0,72.72,72.9,26942.0,69.0488,69.1815,68.9161,69.0867,26942.0
2021-06-28 10:05:00,72.89,72.89,72.79,72.86,21122.0,69.0772,69.0772,68.9825,69.0488,21122.0
2021-06-28 10:10:00,72.87,72.88,72.64,72.79,32249.0,69.0583,69.0678,68.8403,68.9825,32249.0
2021-06-28 10:15:00,72.76,72.97,72.7,72.92,27931.0,68.954,69.153,68.8972,69.1057,27931.0
2021-06-28 10:20:00,72.91,72.98,72.84,72.91,14825.0,69.0962,69.1625,69.0298,69.0962,14825.0
2021-06-28 10:25:00,72.9,73.0,72.88,73.0,24064.0,69.0867,69.1815,69.0678,69.1815,24064.0
2021-06-28 10:30:00,72.99,73.09,72.98,73.03,21550.0,69.172,69.2668,69.1625,69.2099,21550.0
2021-06-28 10:35:00,73.03,73.05,72.77,72.78,29705.0,69.2099,69.2289,68.9635,68.973,29705.0
2021-06-28 10:40:00,72.8,72.91,72.8,72.83,30329.0,68.9919,69.0962,68.9919,69.0204,30329.0
2021-06-28 10:45:00,72.83,72.84,72.74,72.77,23213.0,69.0204,69.0298,68.9351,68.9635,23213.0
2021-06-28 10:50:00,72.78,73.04,72.78,73.04,22284.0,68.973,69.2194,68.973,69.2194,22284.0
2021-06-28 10:55:00,73.05,73.11,73.0,73.01,37124.0,69.2289,69.2857,69.1815,69.191,37124.0
2021-06-28 11:00:00,73.02,73.13,72.96,73.13,33048.0,69.2004,69.3047,69.1436,69.3047,33048.0
2021-06-28 11:05:00,73.12,73.19,73.05,73.07,22253.0,69.2952,69.3615,69.2289,69.2478,22253.0
2021-06-28 11:10:00,73.05,73.06,72.94,73.02,30053.0,69.2289,69.2383,69.1246,69.2004,30053.0
2021-06-28 11:15:00,73.03,73.03,72.89,72.92,25832.0,69.2099,69.2099,69.0772,69.1057,25832.0
2021-06-28 11:20:00,72.93,72.93,72.86,72.86,24967.0,69.1151,69.1151,69.0488,69.0488,24967.0
2021-06-28 11:25:00,72.86,72.92,72.73,72.74,26705.0,69.0488,69.1057,68.9256,68.9351,26705.0
2021-06-28 11:30:00,72.73,72.83,72.71,72.77,22989.0,68.9256,69.0204,68.9066,68.9635,22989.0
2021-06-28 11:35:00,72.78,72.78,72.67,72.71,32306.0,68.973,68.973,68.8687,68.9066,32306.0
2021-06-28 11:40:00,72.71,72.73,72.66,72.71,13015.0,68.9066,68.9256,68.8593,68.9066,13015.0
2021-06-28 11:45:00,72.72,72.78,72.61,72.78,17984.0,68.9161,68.973,68.8119,68.973,17984.0
2021-06-28 11:50:00,72.79,72.8,72.75,72.78,22016.0,68.9825,68.9919,68.9446,68.973,22016.0
2021-06-28 11:55:00,72.78,72.89,72.77,72.83,25044.0,68.973,69.0772,68.9635,69.0204,25044.0
2021-06-28 12:00:00,72.83,72.89,72.79,72.83,27157.0,69.0204,69.0772,68.9825,69.0204,27157.0
2021-06-28 12:05:00,72.83,72.86,72.79,72.86,23300.0,69.0204,69.0488,68.9825,69.0488,23300.0
2021-06-28 12:10:00,72.85,72.86,72.77,72.8,27904.0,69.0393,69.0488,68.9635,68.9919,27904.0
2021-06-28 12:15:00,72.81,72.84,72.73,72.73,21223.0,69.0014,69.0298,68.9256,68.9256,21223.0
2021-06-28 12:20:00,72.73,72.75,72.66,72.75,47723.0,68.9256,68.9446,68.8593,68.9446,47723.0
2021-06-28 12:25:00,72.74,72.74,72.61,72.62,46983.0,68.9351,68.9351,68.8119,68.8214,46983.0
2021-06-28 12:30:00,72.63,72.69,72.58,72.69,27730.0,68.8308,68.8877,68.7834,68.8877,27730.0
2021-06-28 12:35:00,72.69,72.75,72.65,72.75,21339.0,68.8877,68.9446,68.8498,68.9446,21339.0
2021-06-28 12:40:00,72.76,72.86,72.74,72.86,20826.0,68.954,69.0488,68.9351,69.0488,20826.0
2021-06-28 12:45:00,72.86,72.89,72.79,72.87,24467.0,69.0488,69.0772,68.9825,69.0583,24467.0
2021-06-28 12:50:00,72.87,72.92,72.83,72.89,21932.0,69.0583,69.1057,69.0204,69.0772,21932.0
2021-06-28 12:55:00,72.88,72.93,72.85,72.88,14347.0,69.0678,69.1151,69.0393,69.0678,14347.0
2021-06-28 13:00:00,72.89,72.9,72.8,72.8,27622.0,69.0772,69.0867,68.9919,68.9919,27622.0
2021-06-28 13:05:00,72.8,72.94,72.79,72.91,15557.0,68.9919,69.1246,68.9825,69.0962,15557.0
2021-06-28 13:10:00,72.91,72.92,72.8,72.84,26166.0,69.0962,69.1057,68.9919,69.0298,26166.0
2021-06-28 13:15:00,72.84,72.9,72.79,72.88,20771.0,69.0298,69.0867,68.9825,69.0678,20771.0
2021-06-28 13:20:00,72.88,72.9,72.85,72.86,20839.0,69.0678,69.0867,69.0393,69.0488,20839.0
2021-06-28 13:25:00,72.85,72.86,72.76,72.78,29013.0,69.0393,69.0488,68.954,68.973,29013.0
2021-06-28 13:30:00,72.79,72.83,72.75,72.82,11255.0,68.9825,69.0204,68.9446,69.0109,11255.0
2021-06-28 13:35:00,72.83,72.91,72.82,72.87,21292.0,69.0204,69.0962,69.0109,69.0583,21292.0
2021-06-28 13:40:00,72.87,72.93,72.84,72.92,25470.0,69.0583,69.1151,69.0298,69.1057,25470.0
2021-06-28 13:45:00,72.92,73.01,72.89,72.97,20583.0,69.1057,69.191,69.0772,69.153,20583.0
2021-06-28 13:50:00,72.98,73.02,72.97,73.0,19717.0,69.1625,69.2004,69.153,69.1815,19717.0
2021-06-28 13:55:00,72.99,73.05,72.97,73.01,20773.0,69.172,69.2289,69.153,69.191,20773.0
2021-06-28 14:00:00,73.01,73.08,72.98,73.05,21833.0,69.191,69.2573,69.1625,69.2289,21833.0
2021-06-28 14:05:00,73.04,73.07,73.01,73.05,14669.0,69.2194,69.2478,69.191,69.2289,14669.0
2021-06-28 14:10:00,73.05,73.1,73.05,73.07,15715.0,69.2289,69.2762,69.2289,69.2478,15715.0
2021-06-28 14:15:00,73.08,73.09,73.05,73.08,15114.0,69.2573,69.2668,69.2289,69.2573,15114.0
2021-06-28 14:20:00,73.09,73.18,73.08,73.17,28538.0,69.2668,69.3521,69.2573,69.3426,28538.0
2021-06-28 14:25:00,73.17,73.22,73.15,73.17,18882.0,69.3426,69.39,69.3236,69.3426,18882.0
2021-06-28 14:30:00,73.17,73.19,73.14,73.19,22522.0,69.3426,69.3615,69.3142,69.3615,22522.0
2021-06-28 14:35:00,73.18,73.18,73.13,73.17,19153.0,69.3521,69.3521,69.3047,69.3426,19153.0
2021-06-28 14:40:00,73.17,73.19,73.13,73.13,22572.0,69.3426,69.3615,69.3047,69.3047,22572.0
2021-06-28 14:45:00,73.14,73.15,73.09,73.12,16762.0,69.3142,69.3236,69.2668,69.2952,16762.0
2021-06-28 14:50:00,73.12,73.13,73.02,73.03,35353.0,69.2952,69.3047,69.2004,69.2099,35353.0
2021-06-28 14:55:00,73.03,73.05,73.01,73.03,21712.0,69.2099,69.2289,69.191,69.2099,21712.0
2021-06-28 15:00:00,73.03,73.08,73.03,73.06,21894.0,69.2099,69.2573,69.2099,69.2383,21894.0
2021-06-28 15:05:00,73.06,73.07,73.01,73.03,22343.0,69.2383,69.2478,69.191,69.2099,22343.0
2021-06-28 15:10:00,73.04,73.11,72.95,73.09,24595.0,69.2194,69.2857,69.1341,69.2668,24595.0
2021-06-28 15:15:00,73.09,73.11,73.06,73.08,12547.0,69.2668,69.2857,69.2383,69.2573,12547.0
2021-06-28 15:20:00,73.08,73.13,73.08,73.13,18978.0,69.2573,69.3047,69.2573,69.3047,18978.0
2021-06-28 15:25:00,73.12,73.18,73.09,73.09,30107.0,69.2952,69.3521,69.2668,69.2668,30107.0
2021-06-28 15:30:00,73.09,73.14,73.08,73.14,32868.0,69.2668,69.3142,69.2573,69.3142,32868.0
2021-06-28 15:35:00,73.13,73.18,73.11,73.15,42720.0,69.3047,69.3521,69.2857,69.3236,42720.0
2021-06-28 15:40:00,73.16,73.19,73.13,73.15,40709.0,69.3331,69.3615,69.3047,69.3236,40709.0
2021-06-28 15:45:00,73.16,73.2,73.11,73.19,54062.0,69.3331,69.371,69.2857,69.3615,54062.0
2021-06-28 15:50:00,73.18,73.21,73.14,73.17,85334.0,69.3521,69.3805,69.3142,69.3426,85334.0
2021-06-28 15:55:00,73.16,73.3,73.14,73.29,322934.0,69.3331,69.4658,69.3142,69.4563,322934.0
2021-06-29 09:30:00,74.06,74.6,73.86,74.06,121056.0,70.186,70.6978,69.9965,70.186,121056.0
2021-06-29 09:35:00,74.02,74.12,73.78,73.78,29076.0,70.1481,70.2429,69.9207,69.9207,29076.0
2021-06-29 09:40:00,73.8,73.83,73.61,73.68,24381.0,69.9396,69.9681,69.7596,69.8259,24381.0
2021-06-29 09:45:00,73.71,73.77,73.47,73.48,47470.0,69.8543,69.9112,69.6269,69.6364,47470.0
2021-06-29 09:50:00,73.48,73.72,73.48,73.52,32419.0,69.6364,69.8638,69.6364,69.6743,32419.0
2021-06-29 09:55:00,73.55,73.58,73.42,73.52,38034.0,69.7027,69.7311,69.5795,69.6743,38034.0
2021-06-29 10:00:00,73.52,73.68,73.38,73.46,67102.0,69.6743,69.8259,69.5416,69.6174,67102.0
2021-06-29 10:05:00,73.48,73.55,73.41,73.42,96414.0,69.6364,69.7027,69.57,69.5795,96414.0
2021-06-29 10:10:00,73.42,73.5,73.35,73.42,45354.0,69.5795,69.6553,69.5132,69.5795,45354.0
2021-06-29 10:15:00,73.42,73.51,73.34,73.41,55431.0,69.5795,69.6648,69.5037,69.57,55431.0
2021-06-29 10:20:00,73.41,73.53,73.37,73.47,47868.0,69.57,69.6838,69.5321,69.6269,47868.0
2021-06-29 10:25:00,73.47,73.55,73.42,73.49,47457.0,69.6269,69.7027,69.5795,69.6458,47457.0
2021-06-29 10:30:00,73.49,73.57,73.48,73.55,54997.0,69.6458,69.7217,69.6364,69.7027,54997.0
2021-06-29 10:35:00,73.56,73.59,73.36,73.39,26585.0,69.7122,69.7406,69.5226,69.5511,26585.0
2021-06-29 10:40:00,73.39,73.39,73.26,73.35,15321.0,69.5511,69.5511,69.4279,69.5132,15321.0
2021-06-29 10:45:00,73.37,73.43,73.35,73.43,15751.0,69.5321,69.589,69.5132,69.589,15751.0
2021-06-29 10:50:00,73.4,73.49,73.37,73.45,13362.0,69.5606,69.6458,69.5321,69.6079,13362.0
2021-06-29 10:55:00,73.44,73.44,73.36,73.4,26693.0,69.5985,69.5985,69.5226,69.5606,26693.0
2021-06-29 11:00:00,73.41,73.62,73.39,73.61,148834.0,69.57,69.769,69.5511,69.7596,148834.0
2021-06-29 11:05:00,73.6,73.65,73.56,73.59,52065.0,69.7501,69.7975,69.7122,69.7406,52065.0
2021-06-29 11:10:00,73.58,73.77,73.58,73.76,106052.0,69.7311,69.9112,69.7311,69.9017,106052.0
2021-06-29 11:15:00,73.77,73.86,73.72,73.86,34890.0,69.9112,69.9965,69.8638,69.9965,34890.0
2021-06-29 11:20:00,73.86,74.0,73.8,73.8,83117.0,69.9965,70.1292,69.9396,69.9396,83117.0
2021-06-29 11:25:00,73.77,73.79,73.59,73.61,16324.0,69.9112,69.9302,69.7406,69.7596,16324.0
2021-06-29 11:30:00,73.6,73.64,73.51,73.63,25225.0,69.7501,69.788,69.6648,69.7785,25225.0
2021-06-29 11:35:00,73.64,73.73,73.62,73.71,54648.0,69.788,69.8733,69.769,69.8543,54648.0
2021-06-29 11:40:00,73.71,73.77,73.68,73.72,26064.0,69.8543,69.9112,69.8259,69.8638,26064.0
2021-06-29 11:45:00,73.72,73.77,73.63,73.63,23740.0,69.8638,69.9112,69.7785,69.7785,23740.0
2021-06-29 11:50:00,73.65,73.7,73.6,73.68,31990.0,69.7975,69.8449,69.7501,69.8259,31990.0
2021-06-29 11:55:00,73.68,73.7,73.61,73.61,25878.0,69.8259,69.8449,69.7596,69.7596,25878.0
2021-06-29 12:00:00,73.62,73.68,73.54,73.57,30599.0,69.769,69.8259,69.6932,69.7217,30599.0
2021-06-29 12:05:00,73.58,73.6,73.5,73.54,24001.0,69.7311,69.7501,69.6553,69.6932,24001.0
2021-06-29 12:10:00,73.55,73.57,73.5,73.5,27652.0,69.7027,69.7217,69.6553,69.6553,27652.0
2021-06-29 12:15:00,73.51,73.54,73.46,73.47,40011.0,69.6648,69.6932,69.6174,69.6269,40011.0
2021-06-29 12:20:00,73.47,73.5,73.4,73.45,35212.0,69.6269,69.6553,69.5606,69.6079,35212.0
2021-06-29 12:25:00,73.46,73.48,73.37,73.44,48491.0,69.6174,69.6364,69.5321,69.5985,48491.0
2021-06-29 12:30:00,73.43,73.45,73.31,73.31,54899.0,69.589,69.6079,69.4753,69.4753,54899.0
2021-06-29 12:35:00,73.3,73.37,73.26,73.37,20870.0,69.4658,69.5321,69.4279,69.5321,20870.0
2021-06-29 12:40:00,73.37,73.37,73.33,73.34,10185.0,69.5321,69.5321,69.4942,69.5037,10185.0
2021-06-29 12:45:00,73.33,73.38,73.32,73.37,18284.0,69.4942,69.5416,69.4847,69.5321,18284.0
2021-06-29 12:50:00,73.36,73.38,73.32,73.34,23600.0,69.5226,69.5416,69.4847,69.5037,23600.0
2021-06-29 12:55:00,73.34,73.39,73.33,73.33,27114.0,69.5037,69.5511,69.4942,69.4942,27114.0
2021-06-29 13:00:00,73.34,73.35,73.29,73.34,16222.0,69.5037,69.5132,69.4563,69.5037,16222.0
2021-06-29 13:05:00,73.34,73.36,73.32,73.34,18747.0,69.5037,69.5226,69.4847,69.5037,18747.0
2021-06-29 13:10:00,73.34,73.39,73.32,73.36,19670.0,69.5037,69.5511,69.4847,69.5226,19670.0
2021-06-29 13:15:00,73.37,73.37,73.32,73.34,18388.0,69.5321,69.5321,69.4847,69.5037,18388.0
2021-06-29 13:20:00,73.33,73.36,73.29,73.34,34433.0,69.4942,69.5226,69.4563,69.5037,34433.0
2021-06-29 13:25:00,73.34,73.46,73.33,73.45,19899.0,69.5037,69.6174,69.4942,69.6079,19899.0
2021-06-29 13:30:00,73.45,73.47,73.39,73.44,30674.0,69.6079,69.6269,69.5511,69.5985,30674.0
2021-06-29 13:35:00,73.43,73.45,73.4,73.41,14843.0,69.589,69.6079,69.5606,69.57,14843.0
2021-06-29 13:40:00,73.41,73.52,73.4,73.5,22519.0,69.57,69.6743,69.5606,69.6553,22519.0
2021-06-29 13:45:00,73.51,73.53,73.5,73.51,12007.0,69.6648,69.6838,69.6553,69.6648,12007.0
2021-06-29 13:50:00,73.51,73.58,73.49,73.58,83875.0,69.6648,69.7311,69.6458,69.7311,83875.0
2021-06-29 13:55:00,73.59,73.62,73.57,73.61,60088.0,69.7406,69.769,69.7217,69.7596,60088.0
2021-06-29 14:00:00,73.61,73.63,73.54,73.61,37055.0,69.7596,69.7785,69.6932,69.7596,37055.0
2021-06-29 14:05:00,73.61,73.61,73.52,73.55,50050.0,69.7596,69.7596,69.6743,69.7027,50050.0
2021-06-29 14:10:00,73.54,73.54,73.47,73.5,14021.0,69.6932,69.6932,69.6269,69.6553,14021.0
2021-06-29 14:15:00,73.5,73.53,73.46,73.48,36453.0,69.6553,69.6838,69.6174,69.6364,36453.0
2021-06-29 14:20:00,73.48,73.52,73.47,73.51,44454.0,69.6364,69.6743,69.6269,69.6648,44454.0
2021-06-29 14:25:00,73.51,73.52,73.46,73.48,26325.0,69.6648,69.6743,69.6174,69.6364,26325.0
2021-06-29 14:30:00,73.47,73.49,73.38,73.42,56058.0,69.6269,69.6458,69.5416,69.5795,56058.0
2021-06-29 14:35:00,73.42,73.47,73.33,73.34,60592.0,69.5795,69.6269,69.4942,69.5037,60592.0
2021-06-29 14:40:00,73.34,73.35,73.31,73.33,15363.0,69.5037,69.5132,69.4753,69.4942,15363.0
2021-06-29 14:45:00,73.33,73.34,73.25,73.29,25847.0,69.4942,69.5037,69.4184,69.4563,25847.0
2021-06-29 14:50:00,73.29,73.32,73.27,73.29,23410.0,69.4563,69.4847,69.4374,69.4563,23410.0
2021-06-29 14:55:00,73.3,73.37,73.29,73.33,19357.0,69.4658,69.5321,69.4563,69.4942,19357.0
2021-06-29 15:00:00,73.33,73.37,73.31,73.34,43822.0,69.4942,69.5321,69.4753,69.5037,43822.0
2021-06-29 15:05:00,73.35,73.44,73.35,73.4,25522.0,69.5132,69.5985,69.5132,69.5606,25522.0
2021-06-29 15:10:00,73.4,73.5,73.39,73.48,24902.0,69.5606,69.6553,69.5511,69.6364,24902.0
2021-06-29 15:15:00,73.48,73.5,73.47,73.48,24771.0,69.6364,69.6553,69.6269,69.6364,24771.0
2021-06-29 15:20:00,73.48,73.49,73.42,73.47,23316.0,69.6364,69.6458,69.5795,69.6269,23316.0
2021-06-29 15:25:00,73.47,73.5,73.44,73.47,29486.0,69.6269,69.6553,69.5985,69.6269,29486.0
2021-06-29 15:30:00,73.46,73.46,73.29,73.35,54983.0,69.6174,69.6174,69.4563,69.5132,54983.0
2021-06-29 15:35:00,73.35,73.37,73.28,73.28,51387.0,69.5132,69.5321,69.4468,69.4468,51387.0
2021-06-29 15:40:00,73.28,73.3,73.22,73.28,52198.0,69.4468,69.4658,69.39,69.4468,52198.0
2021-06-29 15:45:00,73.27,73.29,73.24,73.26,78662.0,69.4374,69.4563,69.4089,69.4279,78662.0
2021-06-29 15:50:00,73.25,73.38,73.22,73.33,177938.0,69.4184,69.5416,69.39,69.4942,177938.0
2021-06-29 15:55:00,73.32,73.32,73.16,73.23,239151.0,69.4847,69.4847,69.3331,69.3994,239151.0
2021-06-30 09:30:00,72.86,72.86,72.29,72.69,210992.0,69.0488,69.0488,68.5086,68.8877,210992.0
2021-06-30 09:35:00,72.69,72.96,72.69,72.83,97500.0,68.8877,69.1436,68.8877,69.0204,97500.0
2021-06-30 09:40:00,72.82,73.1,72.82,72.91,55639.0,69.0109,69.2762,69.0109,69.0962,55639.0
2021-06-30 09:45:00,72.92,72.95,72.65,72.76,64735.0,69.1057,69.1341,68.8498,68.954,64735.0
2021-06-30 09:50:00,72.76,72.92,72.7,72.7,47339.0,68.954,69.1057,68.8972,68.8972,47339.0
2021-06-30 09:55:00,72.71,72.74,72.62,72.65,42404.0,68.9066,68.9351,68.8214,68.8498,42404.0
2021-06-30 10:00:00,72.65,72.68,72.52,72.53,50416.0,68.8498,68.8782,68.7266,68.7361,50416.0
2021-06-30 10:05:00,72.53,72.75,72.43,72.75,71257.0,68.7361,68.9446,68.6413,68.9446,71257.0
2021-06-30 10:10:00,72.76,72.94,72.76,72.94,48757.0,68.954,69.1246,68.954,69.1246,48757.0
2021-06-30 10:15:00,72.94,72.97,72.82,72.82,25890.0,69.1246,69.153,69.0109,69.0109,25890.0
2021-06-30 10:20:00,72.82,72.9,72.78,72.79,84256.0,69.0109,69.0867,68.973,68.9825,84256.0
2021-06-30 10:25:00,72.78,72.85,72.65,72.73,43547.0,68.973,69.0393,68.8498,68.9256,43547.0
2021-06-30 10:30:00,72.73,72.87,72.7,72.83,39247.0,68.9256,69.0583,68.8972,69.0204,39247.0
2021-06-30 10:35:00,72.83,72.87,72.75,72.84,42296.0,69.0204,69.0583,68.9446,69.0298,42296.0
2021-06-30 10:40:00,72.83,72.83,72.69,72.7,38453.0,69.0204,69.0204,68.8877,68.8972,38453.0
2021-06-30 10:45:00,72.71,72.79,72.69,72.77,38660.0,68.9066,68.9825,68.8877,68.9635,38660.0
2021-06-30 10:50:00,72.77,72.88,72.73,72.8,40173.0,68.9635,69.0678,68.9256,68.9919,40173.0
2021-06-30 10:55:00,72.78,72.88,72.73,72.83,33587.0,68.973,69.0678,68.9256,69.0204,33587.0
2021-06-30 11:00:00,72.84,72.85,72.73,72.78,23160.0,69.0298,69.0393,68.9256,68.973,23160.0
2021-06-30 11:05:00,72.75,72.75,72.62,72.64,32349.0,68.9446,68.9446,68.8214,68.8403,32349.0
2021-06-30 11:10:00,72.64,72.73,72.62,72.71,34687.0,68.8403,68.9256,68.8214,68.9066,34687.0
2021-06-30 11:15:00,72.72,72.78,72.71,72.76,17429.0,68.9161,68.973,68.9066,68.954,17429.0
2021-06-30 11:20:00,72.76,72.89,72.75,72.89,25570.0,68.954,69.0772,68.9446,69.0772,25570.0
2021-06-30 11:25:00,72.89,72.9,72.76,72.76,24501.0,69.0772,69.0867,68.954,68.954,24501.0
2021-06-30 11:30:00,72.74,72.78,72.72,72.77,37043.0,68.9351,68.973,68.9161,68.9635,37043.0
2021-06-30 11:35:00,72.77,72.88,72.77,72.84,31245.0,68.9635,69.0678,68.9635,69.0298,31245.0
2021-06-30 11:40:00,72.84,72.88,72.8,72.86,38563.0,69.0298,69.0678,68.9919,69.0488,38563.0
2021-06-30 11:45:00,72.85,72.85,72.68,72.68,56527.0,69.0393,69.0393,68.8782,68.8782,56527.0
2021-06-30 11:50:00,72.68,72.72,72.64,72.67,34551.0,68.8782,68.9161,68.8403,68.8687,34551.0
2021-06-30 11:55:00,72.68,72.71,72.65,72.68,23294.0,68.8782,68.9066,68.8498,68.8782,23294.0
2021-06-30 12:00:00,72.69,72.77,72.68,72.75,18633.0,68.8877,68.9635,68.8782,68.9446,18633.0
2021-06-30 12:05:00,72.75,72.83,72.74,72.78,24407.0,68.9446,69.0204,68.9351,68.973,24407.0
2021-06-30 12:10:00,72.78,72.89,72.78,72.85,23765.0,68.973,69.0772,68.973,69.0393,23765.0
2021-06-30 12:15:00,72.85,72.85,72.79,72.84,18225.0,69.0393,69.0393,68.9825,69.0298,18225.0
2021-06-30 12:20:00,72.84,72.92,72.81,72.92,23902.0,69.0298,69.1057,69.0014,69.1057,23902.0
2021-06-30 12:25:00,72.92,72.97,72.89,72.93,23602.0,69.1057,69.153,69.0772,69.1151,23602.0
2021-06-30 12:30:00,72.94,72.99,72.93,72.98,26158.0,69.1246,69.172,69.1151,69.1625,26158.0
2021-06-30 12:35:00,72.97,72.99,72.93,72.95,29874.0,69.153,69.172,69.1151,69.1341,29874.0
2021-06-30 12:40:00,72.95,72.96,72.84,72.9,28454.0,69.1341,69.1436,69.0298,69.0867,28454.0
2021-06-30 12:45:00,72.9,72.94,72.88,72.9,21418.0,69.0867,69.1246,69.0678,69.0867,21418.0
2021-06-30 12:50:00,72.9,72.91,72.83,72.84,21485.0,69.0867,69.0962,69.0204,69.0298,21485.0
2021-06-30 12:55:00,72.84,72.85,72.78,72.78,28067.0,69.0298,69.0393,68.973,68.973,28067.0
2021-06-30 13:00:00,72.79,72.81,72.73,72.75,24310.0,68.9825,69.0014,68.9256,68.9446,24310.0
2021-06-30 13:05:00,72.75,72.76,72.71,72.76,31427.0,68.9446,68.954,68.9066,68.954,31427.0
2021-06-30 13:10:00,72.75,72.75,72.62,72.63,34602.0,68.9446,68.9446,68.8214,68.8308,34602.0
2021-06-30 13:15:00,72.63,72.68,72.61,72.65,32735.0,68.8308,68.8782,68.8119,68.8498,32735.0
2021-06-30 13:20:00,72.65,72.74,72.64,72.68,32359.0,68.8498,68.9351,68.8403,68.8782,32359.0
2021-06-30 13:25:00,72.67,72.69,72.61,72.65,21082.0,68.8687,68.8877,68.8119,68.8498,21082.0
2021-06-30 13:30:00,72.65,72.69,72.64,72.69,36103.0,68.8498,68.8877,68.8403,68.8877,36103.0
2021-06-30 13:35:00,72.69,72.72,72.62,72.69,75165.0,68.8877,68.9161,68.8214,68.8877,75165.0
2021-06-30 13:40:00,72.68,72.7,72.61,72.69,40924.0,68.8782,68.8972,68.8119,68.8877,40924.0
2021-06-30 13:45:00,72.69,72.7,72.64,72.69,30406.0,68.8877,68.8972,68.8403,68.8877,30406.0
2021-06-30 13:50:00,72.68,72.73,72.65,72.66,26704.0,68.8782,68.9256,68.8498,68.8593,26704.0
2021-06-30 13:55:00,72.66,72.66,72.57,72.6,28238.0,68.8593,68.8593,68.774,68.8024,28238.0
2021-06-30 14:00:00,72.6,72.71,72.58,72.69,37514.0,68.8024,68.9066,68.7834,68.8877,37514.0
2021-06-30 14:05:00,72.68,72.72,72.67,72.72,14289.0,68.8782,68.9161,68.8687,68.9161,14289.0
2021-06-30 14:10:00,72.72,72.73,72.63,72.66,33201.0,68.9161,68.9256,68.8308,68.8593,33201.0
2021-06-30 14:15:00,72.67,72.75,72.66,72.75,82016.0,68.8687,68.9446,68.8593,68.9446,82016.0
2021-06-30 14:20:00,72.75,72.8,72.74,72.78,19324.0,68.9446,68.9919,68.9351,68.973,19324.0
2021-06-30 14:25:00,72.78,72.82,72.77,72.8,31641.0,68.973,69.0109,68.9635,68.9919,31641.0
2021-06-30 14:30:00,72.8,72.8,72.76,72.78,20044.0,68.9919,68.9919,68.954,68.973,20044.0
2021-06-30 14:35:00,72.77,72.82,72.73,72.78,37048.0,68.9635,69.0109,68.9256,68.973,37048.0
2021-06-30 14:40:00,72.78,72.79,72.75,72.77,23594.0,68.973,68.9825,68.9446,68.9635,23594.0
2021-06-30 14:45:00,72.77,72.82,72.76,72.79,28597.0,68.9635,69.0109,68.954,68.9825,28597.0
2021-06-30 14:50:00,72.79,72.82,72.77,72.78,30380.0,68.9825,69.0109,68.9635,68.973,30380.0
2021-06-30 14:55:00,72.79,72.85,72.79,72.84,44491.0,68.9825,69.0393,68.9825,69.0298,44491.0
2021-06-30 15:00:00,72.84,72.84,72.77,72.78,23209.0,69.0298,69.0298,68.9635,68.973,23209.0
2021-06-30 15:05:00,72.78,72.79,72.74,72.76,25255.0,68.973,68.9825,68.9351,68.954,25255.0
2021-06-30 15:10:00,72.76,72.8,72.72,72.77,37012.0,68.954,68.9919,68.9161,68.9635,37012.0
2021-06-30 15:15:00,72.78,72.83,72.76,72.81,32076.0,68.973,69.0204,68.954,69.0014,32076.0
2021-06-30 15:20:00,72.81,72.91,72.81,72.88,37147.0,69.0014,69.0962,69.0014,69.0678,37147.0
2021-06-30 15:25:00,72.88,72.89,72.83,72.84,40847.0,69.0678,69.0772,69.0204,69.0298,40847.0
2021-06-30 15:30:00,72.83,72.87,72.8,72.87,57867.0,69.0204,69.0583,68.9919,69.0583,57867.0
2021-06-30 15:35:00,72.87,72.93,72.84,72.86,104886.0,69.0583,69.1151,69.0298,69.0488,104886.0
2021-06-30 15:40:00,72.86,72.89,72.81,72.87,58159.0,69.0488,69.0772,69.0014,69.0583,58159.0
2021-06-30 15:45:00,72.87,72.9,72.79,72.8,77855.0,69.0583,69.0867,68.9825,68.9919,77855.0
2021-06-30 15:50:00,72.81,72.99,72.81,72.93,170373.0,69.0014,69.172,69.0014,69.1151,170373.0
2021-06-30 15:55:00,72.93,73.01,72.8,72.8,495876.0,69.1151,69.191,68.9919,68.9919,495876.0
2021-07-01 09:30:00,73.46,73.64,73.15,73.24,81617.0,69.6174,69.788,69.3236,69.4089,81617.0
2021-07-01 09:35:00,73.23,73.25,73.07,73.2,86452.0,69.3994,69.4184,69.2478,69.371,86452.0
2021-07-01 09:40:00,73.2,73.37,73.14,73.29,43429.0,69.371,69.5321,69.3142,69.4563,43429.0
2021-07-01 09:45:00,73.29,73.31,73.09,73.15,63819.0,69.4563,69.4753,69.2668,69.3236,63819.0
2021-07-01 09:50:00,73.14,73.14,72.94,73.03,59634.0,69.3142,69.3142,69.1246,69.2099,59634.0
2021-07-01 09:55:00,73.03,73.21,72.97,73.03,45132.0,69.2099,69.3805,69.153,69.2099,45132.0
2021-07-01 10:00:00,73.09,73.23,73.06,73.1,50805.0,69.2668,69.3994,69.2383,69.2762,50805.0
2021-07-01 10:05:00,73.09,73.22,73.08,73.13,43408.0,69.2668,69.39,69.2573,69.3047,43408.0
2021-07-01 10:10:00,73.13,73.24,73.08,73.23,45677.0,69.3047,69.4089,69.2573,69.3994,45677.0
2021-07-01 10:15:00,73.23,73.37,73.2,73.33,82634.0,69.3994,69.5321,69.371,69.4942,82634.0
2021-07-01 10:20:00,73.33,73.35,73.14,73.2,46692.0,69.4942,69.5132,69.3142,69.371,46692.0
2021-07-01 10:25:00,73.19,73.32,73.18,73.23,36235.0,69.3615,69.4847,69.3521,69.3994,36235.0
2021-07-01 10:30:00,73.24,73.25,73.08,73.09,21961.0,69.4089,69.4184,69.2573,69.2668,21961.0
2021-07-01 10:35:00,73.11,73.13,73.01,73.12,26513.0,69.2857,69.3047,69.191,69.2952,26513.0
2021-07-01 10:40:00,73.11,73.26,73.08,73.26,22642.0,69.2857,69.4279,69.2573,69.4279,22642.0
2021-07-01 10:45:00,73.27,73.28,73.19,73.26,14374.0,69.4374,69.4468,69.3615,69.4279,14374.0
2021-07-01 10:50:00,73.28,73.28,73.18,73.18,22371.0,69.4468,69.4468,69.3521,69.3521,22371.0
2021-07-01 10:55:00,73.18,73.21,73.11,73.15,42017.0,69.3521,69.3805,69.2857,69.3236,42017.0
2021-07-01 11:00:00,73.15,73.26,73.15,73.22,13881.0,69.3236,69.4279,69.3236,69.39,13881.0
2021-07-01 11:05:00,73.23,73.35,73.21,73.27,15918.0,69.3994,69.5132,69.3805,69.4374,15918.0
2021-07-01 11:10:00,73.26,73.3,73.23,73.25,16369.0,69.4279,69.4658,69.3994,69.4184,16369.0
2021-07-01 11:15:00,73.24,73.26,73.19,73.2,12949.0,69.4089,69.4279,69.3615,69.371,12949.0
2021-07-01 11:20:00,73.2,73.21,73.14,73.18,15313.0,69.371,69.3805,69.3142,69.3521,15313.0
2021-07-01 11:25:00,73.17,73.28,73.16,73.26,17710.0,69.3426,69.4468,69.3331,69.4279,17710.0
2021-07-01 11:30:00,73.25,73.29,73.2,73.21,17644.0,69.4184,69.4563,69.371,69.3805,17644.0
2021-07-01 11:35:00,73.22,73.25,73.2,73.23,14561.0,69.39,69.4184,69.371,69.3994,14561.0
2021-07-01 11:40:00,73.23,73.26,73.19,73.26,16223.0,69.3994,69.4279,69.3615,69.4279,16223.0
2021-07-01 11:45:00,73.26,73.29,73.23,73.23,17086.0,69.4279,69.4563,69.3994,69.3994,17086.0
2021-07-01 11:50:00,73.23,73.3,73.23,73.24,22740.0,69.3994,69.4658,69.3994,69.4089,22740.0
2021-07-01 11:55:00,73.24,73.24,73.12,73.14,20576.0,69.4089,69.4089,69.2952,69.3142,20576.0
2021-07-01 12:00:00,73.14,73.21,73.09,73.11,23393.0,69.3142,69.3805,69.2668,69.2857,23393.0
2021-07-01 12:05:00,73.12,73.16,73.06,73.09,37934.0,69.2952,69.3331,69.2383,69.2668,37934.0
2021-07-01 12:10:00,73.09,73.16,73.0,73.1,138347.0,69.2668,69.3331,69.1815,69.2762,138347.0
2021-07-01 12:15:00,73.1,73.22,73.1,73.21,14950.0,69.2762,69.39,69.2762,69.3805,14950.0
2021-07-01 12:20:00,73.22,73.24,73.1,73.14,25973.0,69.39,69.4089,69.2762,69.3142,25973.0
2021-07-01 12:25:00,73.12,73.18,73.08,73.17,16526.0,69.2952,69.3521,69.2573,69.3426,16526.0
2021-07-01 12:30:00,73.17,73.2,73.16,73.2,16022.0,69.3426,69.371,69.3331,69.371,16022.0
2021-07-01 12:35:00,73.2,73.27,73.2,73.26,13847.0,69.371,69.4374,69.371,69.4279,13847.0
2021-07-01 12:40:00,73.25,73.27,73.23,73.23,18317.0,69.4184,69.4374,69.3994,69.3994,18317.0
2021-07-01 12:45:00,73.24,73.25,73.17,73.2,15772.0,69.4089,69.4184,69.3426,69.371,15772.0
2021-07-01 12:50:00,73.2,73.23,73.18,73.19,15442.0,69.371,69.3994,69.3521,69.3615,15442.0
2021-07-01 12:55:00,73.19,73.2,73.09,73.15,51859.0,69.3615,69.371,69.2668,69.3236,51859.0
2021-07-01 13:00:00,73.14,73.18,73.14,73.16,31692.0,69.3142,69.3521,69.3142,69.3331,31692.0
2021-07-01 13:05:00,73.16,73.24,73.15,73.2,25039.0,69.3331,69.4089,69.3236,69.371,25039.0
2021-07-01 13:10:00,73.19,73.27,73.19,73.27,28924.0,69.3615,69.4374,69.3615,69.4374,28924.0
2021-07-01 13:15:00,73.27,73.3,73.21,73.25,47055.0,69.4374,69.4658,69.3805,69.4184,47055.0
2021-07-01 13:20:00,73.24,73.29,73.16,73.2,71181.0,69.4089,69.4563,69.3331,69.371,71181.0
2021-07-01 13:25:00,73.19,73.22,73.18,73.22,17861.0,69.3615,69.39,69.3521,69.39,17861.0
2021-07-01 13:30:00,73.22,73.28,73.22,73.26,23110.0,69.39,69.4468,69.39,69.4279,23110.0
2021-07-01 13:35:00,73.27,73.3,73.24,73.28,22269.0,69.4374,69.4658,69.4089,69.4468,22269.0
2021-07-01 13:40:00,73.28,73.3,73.26,73.28,24667.0,69.4468,69.4658,69.4279,69.4468,24667.0
2021-07-01 13:45:00,73.28,73.34,73.27,73.31,42216.0,69.4468,69.5037,69.4374,69.4753,42216.0
2021-07-01 13:50:00,73.31,73.35,73.29,73.34,31248.0,69.4753,69.5132,69.4563,69.5037,31248.0
2021-07-01 13:55:00,73.34,73.41,73.33,73.36,23783.0,69.5037,69.57,69.4942,69.5226,23783.0
2021-07-01 14:00:00,73.35,73.36,73.33,73.33,14567.0,69.5132,69.5226,69.4942,69.4942,14567.0
2021-07-01 14:05:00,73.32,73.33,73.26,73.27,15230.0,69.4847,69.4942,69.4279,69.4374,15230.0
2021-07-01 14:10:00,73.26,73.28,73.22,73.27,10926.0,69.4279,69.4468,69.39,69.4374,10926.0
2021-07-01 14:15:00,73.27,73.32,73.26,73.31,13437.0,69.4374,69.4847,69.4279,69.4753,13437.0
2021-07-01 14:20:00,73.31,73.37,73.31,73.37,19320.0,69.4753,69.5321,69.4753,69.5321,19320.0
2021-07-01 14:25:00,73.37,73.4,73.36,73.39,21934.0,69.5321,69.5606,69.5226,69.5511,21934.0
2021-07-01 14:30:00,73.4,73.43,73.36,73.41,20237.0,69.5606,69.589,69.5226,69.57,20237.0
2021-07-01 14:35:00,73.41,73.41,73.34,73.37,13779.0,69.57,69.57,69.5037,69.5321,13779.0
2021-07-01 14:40:00,73.37,73.4,73.37,73.38,18189.0,69.5321,69.5606,69.5321,69.5416,18189.0
2021-07-01 14:45:00,73.37,73.38,73.35,73.38,19572.0,69.5321,69.5416,69.5132,69.5416,19572.0
2021-07-01 14:50:00,73.37,73.39,73.36,73.38,18293.0,69.5321,69.5511,69.5226,69.5416,18293.0
2021-07-01 14:55:00,73.37,73.41,73.36,73.41,26819.0,69.5321,69.57,69.5226,69.57,26819.0
2021-07-01 15:00:00,73.41,73.45,73.39,73.4,37359.0,69.57,69.6079,69.5511,69.5606,37359.0
2021-07-01 15:05:00,73.39,73.44,73.36,73.43,30483.0,69.5511,69.5985,69.5226,69.589,30483.0
2021-07-01 15:10:00,73.42,73.45,73.4,73.42,20612.0,69.5795,69.6079,69.5606,69.5795,20612.0
2021-07-01 15:15:00,73.42,73.43,73.4,73.42,38730.0,69.5795,69.589,69.5606,69.5795,38730.0
2021-07-01 15:20:00,73.42,73.42,73.39,73.42,30329.0,69.5795,69.5795,69.5511,69.5795,30329.0
2021-07-01 15:25:00,73.42,73.42,73.36,73.4,24798.0,69.5795,69.5795,69.5226,69.5606,24798.0
2021-07-01 15:30:00,73.41,73.44,73.39,73.41,49854.0,69.57,69.5985,69.5511,69.57,49854.0
2021-07-01 15:35:00,73.41,73.48,73.41,73.47,51625.0,69.57,69.6364,69.57,69.6269,51625.0
2021-07-01 15:40:00,73.47,73.51,73.46,73.51,71639.0,69.6269,69.6648,69.6174,69.6648,71639.0
2021-07-01 15:45:00,73.5,73.55,73.48,73.49,88974.0,69.6553,69.7027,69.6364,69.6458,88974.0
2021-07-01 15:50:00,73.5,73.56,73.4,73.44,136875.0,69.6553,69.7122,69.5606,69.5985,136875.0
2021-07-01 15:55:00,73.45,73.6,73.44,73.58,231904.0,69.6079,69.7501,69.5985,69.7311,231904.0
2021-07-02 09:30:00,73.13,73.33,72.62,72.65,204924.0,69.3047,69.4942,68.8214,68.8498,204924.0
2021-07-02 09:35:00,72.64,72.66,72.26,72.35,122146.0,68.8403,68.8593,68.4802,68.5655,122146.0
2021-07-02 09:40:00,72.36,72.55,72.24,72.34,90541.0,68.575,68.755,68.4612,68.556,90541.0
2021-07-02 09:45:00,72.36,72.42,72.09,72.23,110927.0,68.575,68.6318,68.3191,68.4518,110927.0
2021-07-02 09:50:00,72.22,72.31,72.1,72.13,68360.0,68.4423,68.5276,68.3286,68.357,68360.0
2021-07-02 09:55:00,72.13,72.18,72.04,72.13,49478.0,68.357,68.4044,68.2717,68.357,49478.0
2021-07-02 10:00:00,72.12,72.2,72.07,72.18,60888.0,68.3475,68.4233,68.3001,68.4044,60888.0
2021-07-02 10:05:00,72.18,72.21,72.14,72.17,50236.0,68.4044,68.4328,68.3665,68.3949,50236.0
2021-07-02 10:10:00,72.17,72.18,71.98,71.99,39404.0,68.3949,68.4044,68.2148,68.2243,39404.0
2021-07-02 10:15:00,71.99,72.2,71.97,72.08,37728.0,68.2243,68.4233,68.2054,68.3096,37728.0
2021-07-02 10:20:00,72.09,72.09,71.96,71.96,41170.0,68.3191,68.3191,68.1959,68.1959,41170.0
2021-07-02 10:25:00,71.96,72.06,71.96,72.01,36466.0,68.1959,68.2906,68.1959,68.2433,36466.0
2021-07-02 10:30:00,71.99,72.18,71.95,72.13,67394.0,68.2243,68.4044,68.1864,68.357,67394.0
2021-07-02 10:35:00,72.13,72.15,72.03,72.09,25572.0,68.357,68.3759,68.2622,68.3191,25572.0
2021-07-02 10:40:00,72.11,72.14,72.01,72.01,30169.0,68.338,68.3665,68.2433,68.2433,30169.0
2021-07-02 10:45:00,72.03,72.04,71.83,71.84,86741.0,68.2622,68.2717,68.0727,68.0822,86741.0
2021-07-02 10:50:00,71.85,71.94,71.8,71.9,33264.0,68.0916,68.1769,68.0442,68.139,33264.0
2021-07-02 10:55:00,71.9,71.91,71.8,71.85,37327.0,68.139,68.1485,68.0442,68.0916,37327.0
2021-07-02 11:00:00,71.84,71.91,71.74,71.8,35955.0,68.0822,68.1485,67.9874,68.0442,35955.0
2021-07-02 11:05:00,71.81,71.84,71.73,71.78,29007.0,68.0537,68.0822,67.9779,68.0253,29007.0
2021-07-02 11:10:00,71.79,71.81,71.63,71.66,55051.0,68.0348,68.0537,67.8831,67.9116,55051.0
2021-07-02 11:15:00,71.66,71.69,71.61,71.69,23172.0,67.9116,67.94,67.8642,67.94,23172.0
2021-07-02 11:20:00,71.69,71.81,71.65,71.77,34843.0,67.94,68.0537,67.9021,68.0158,34843.0
2021-07-02 11:25:00,71.77,71.91,71.77,71.91,34664.0,68.0158,68.1485,68.0158,68.1485,34664.0
2021-07-02 11:30:00,71.92,71.93,71.79,71.83,20968.0,68.158,68.1674,68.0348,68.0727,20968.0
2021-07-02 11:35:00,71.84,71.86,71.76,71.78,15196.0,68.0822,68.1011,68.0063,68.0253,15196.0
2021-07-02 11:40:00,71.78,71.79,71.69,71.72,21529.0,68.0253,68.0348,67.94,67.9684,21529.0
2021-07-02 11:45:00,71.71,71.87,71.7,71.86,33888.0,67.959,68.1106,67.9495,68.1011,33888.0
2021-07-02 11:50:00,71.86,71.86,71.8,71.83,15971.0,68.1011,68.1011,68.0442,68.0727,15971.0
2021-07-02 11:55:00,71.84,71.88,71.81,71.86,24262.0,68.0822,68.1201,68.0537,68.1011,24262.0
2021-07-02 12:00:00,71.86,71.94,71.84,71.93,21658.0,68.1011,68.1769,68.0822,68.1674,21658.0
2021-07-02 12:05:00,71.92,72.0,71.91,71.97,32446.0,68.158,68.2338,68.1485,68.2054,32446.0
2021-07-02 12:10:00,71.97,71.98,71.87,71.9,20310.0,68.2054,68.2148,68.1106,68.139,20310.0
2021-07-02 12:15:00,71.9,71.99,71.87,71.98,34935.0,68.139,68.2243,68.1106,68.2148,34935.0
2021-07-02 12:20:00,71.97,71.99,71.9,71.92,46161.0,68.2054,68.2243,68.139,68.158,46161.0
2021-07-02 12:25:00,71.93,71.95,71.91,71.91,20787.0,68.1674,68.1864,68.1485,68.1485,20787.0
2021-07-02 12:30:00,71.92,71.98,71.84,71.98,72886.0,68.158,68.2148,68.0822,68.2148,72886.0
2021-07-02 12:35:00,71.99,72.07,71.94,72.06,28468.0,68.2243,68.3001,68.1769,68.2906,28468.0
2021-07-02 12:40:00,72.08,72.23,72.08,72.23,37896.0,68.3096,68.4518,68.3096,68.4518,37896.0
2021-07-02 12:45:00,72.22,72.27,72.17,72.23,105991.0,68.4423,68.4897,68.3949,68.4518,105991.0
2021-07-02 12:50:00,72.24,72.32,72.23,72.24,40250.0,68.4612,68.537,68.4518,68.4612,40250.0
2021-07-02 12:55:00,72.23,72.35,72.23,72.32,29563.0,68.4518,68.5655,68.4518,68.537,29563.0
2021-07-02 13:00:00,72.34,72.49,72.32,72.49,35232.0,68.556,68.6982,68.537,68.6982,35232.0
2021-07-02 13:05:00,72.49,72.49,72.39,72.43,22600.0,68.6982,68.6982,68.6034,68.6413,22600.0
2021-07-02 13:10:00,72.45,72.45,72.31,72.36,26244.0,68.6602,68.6602,68.5276,68.575,26244.0
2021-07-02 13:15:00,72.36,72.36,72.28,72.28,16358.0,68.575,68.575,68.4991,68.4991,16358.0
2021-07-02 13:20:00,72.28,72.31,72.27,72.31,44179.0,68.4991,68.5276,68.4897,68.5276,44179.0
2021-07-02 13:25:00,72.3,72.31,72.25,72.26,30663.0,68.5181,68.5276,68.4707,68.4802,30663.0
2021-07-02 13:30:00,72.27,72.28,72.25,72.26,28103.0,68.4897,68.4991,68.4707,68.4802,28103.0
2021-07-02 13:35:00,72.25,72.28,72.24,72.26,42095.0,68.4707,68.4991,68.4612,68.4802,42095.0
2021-07-02 13:40:00,72.26,72.33,72.25,72.3,34927.0,68.4802,68.5465,68.4707,68.5181,34927.0
2021-07-02 13:45:00,72.29,72.35,72.24,72.34,51996.0,68.5086,68.5655,68.4612,68.556,51996.0
2021-07-02 13:50:00,72.34,72.45,72.32,72.4,216966.0,68.556,68.6602,68.537,68.6129,216966.0
2021-07-02 13:55:00,72.41,72.45,72.39,72.42,45972.0,68.6223,68.6602,68.6034,68.6318,45972.0
2021-07-02 14:00:00,72.44,72.44,72.35,72.37,31000.0,68.6508,68.6508,68.5655,68.5844,31000.0
2021-07-02 14:05:00,72.37,72.46,72.37,72.46,34472.0,68.5844,68.6697,68.5844,68.6697,34472.0
2021-07-02 14:10:00,72.46,72.49,72.44,72.47,27421.0,68.6697,68.6982,68.6508,68.6792,27421.0
2021-07-02 14:15:00,72.47,72.5,72.43,72.5,36859.0,68.6792,68.7076,68.6413,68.7076,36859.0
2021-07-02 14:20:00,72.5,72.59,72.49,72.57,38689.0,68.7076,68.7929,68.6982,68.774,38689.0
2021-07-02 14:25:00,72.56,72.57,72.51,72.55,31998.0,68.7645,68.774,68.7171,68.755,31998.0
2021-07-02 14:30:00,72.55,72.58,72.52,72.56,30569.0,68.755,68.7834,68.7266,68.7645,30569.0
2021-07-02 14:35:00,72.57,72.62,72.55,72.61,29179.0,68.774,68.8214,68.755,68.8119,29179.0
2021-07-02 14:40:00,72.62,72.64,72.53,72.58,44637.0,68.8214,68.8403,68.7361,68.7834,44637.0
2021-07-02 14:45:00,72.58,72.58,72.51,72.53,24082.0,68.7834,68.7834,68.7171,68.7361,24082.0
2021-07-02 14:50:00,72.54,72.57,72.52,72.55,36526.0,68.7455,68.774,68.7266,68.755,36526.0
2021-07-02 14:55:00,72.55,72.56,72.48,72.48,39499.0,68.755,68.7645,68.6887,68.6887,39499.0
2021-07-02 15:00:00,72.48,72.54,72.48,72.51,47134.0,68.6887,68.7455,68.6887,68.7171,47134.0
2021-07-02 15:05:00,72.52,72.57,72.5,72.55,58573.0,68.7266,68.774,68.7076,68.755,58573.0
2021-07-02 15:10:00,72.54,72.66,72.53,72.63,40276.0,68.7455,68.8593,68.7361,68.8308,40276.0
2021-07-02 15:15:00,72.64,72.68,72.63,72.68,44090.0,68.8403,68.8782,68.8308,68.8782,44090.0
2021-07-02 15:20:00,72.69,72.74,72.65,72.66,49896.0,68.8877,68.9351,68.8498,68.8593,49896.0
2021-07-02 15:25:00,72.66,72.69,72.59,72.65,65775.0,68.8593,68.8877,68.7929,68.8498,65775.0
2021-07-02 15:30:00,72.65,72.74,72.64,72.7,56023.0,68.8498,68.9351,68.8403,68.8972,56023.0
2021-07-02 15:35:00,72.7,72.75,72.67,72.73,75338.0,68.8972,68.9446,68.8687,68.9256,75338.0
2021-07-02 15:40:00,72.73,72.77,72.68,72.72,66294.0,68.9256,68.9635,68.8782,68.9161,66294.0
2021-07-02 15:45:00,72.72,72.8,72.7,72.78,80843.0,68.9161,68.9919,68.8972,68.973,80843.0
2021-07-02 15:50:00,72.78,72.87,72.76,72.77,151354.0,68.973,69.0583,68.954,68.9635,151354.0
2021-07-02 15:55:00,72.77,72.93,72.75,72.81,494564.0,68.9635,69.1151,68.9446,69.0014,494564.0
2021-07-06 09:30:00,72.61,72.61,71.82,71.83,154993.0,68.8119,68.8119,68.0632,68.0727,154993.0
2021-07-06 09:35:00,71.84,71.84,71.46,71.75,137126.0,68.0822,68.0822,67.722,67.9969,137126.0
2021-07-06 09:40:00,71.75,71.79,71.51,71.6,89884.0,67.9969,68.0348,67.7694,67.8547,89884.0
2021-07-06 09:45:00,71.59,71.94,71.55,71.83,64295.0,67.8452,68.1769,67.8073,68.0727,64295.0
2021-07-06 09:50:00,71.83,71.83,71.63,71.68,44878.0,68.0727,68.0727,67.8831,67.9305,44878.0
2021-07-06 09:55:00,71.65,71.76,71.6,71.74,36714.0,67.9021,68.0063,67.8547,67.9874,36714.0
2021-07-06 10:00:00,71.73,71.75,71.5,71.53,113468.0,67.9779,67.9969,67.7599,67.7884,113468.0
2021-07-06 10:05:00,71.53,71.53,71.19,71.22,84253.0,67.7884,67.7884,67.4662,67.4946,84253.0
2021-07-06 10:10:00,71.23,71.25,70.99,71.0,289580.0,67.5041,67.523,67.2766,67.2861,289580.0
2021-07-06 10:15:00,71.01,71.15,70.89,71.06,201556.0,67.2956,67.4282,67.1818,67.343,201556.0
2021-07-06 10:20:00,71.06,71.11,70.82,70.84,104848.0,67.343,67.3903,67.1155,67.1345,104848.0
2021-07-06 10:25:00,70.84,71.12,70.81,71.1,85200.0,67.1345,67.3998,67.106,67.3809,85200.0
2021-07-06 10:30:00,71.08,71.2,71.0,71.05,87451.0,67.3619,67.4756,67.2861,67.3335,87451.0
2021-07-06 10:35:00,71.06,71.22,71.03,71.2,44097.0,67.343,67.4946,67.3145,67.4756,44097.0
2021-07-06 10:40:00,71.2,71.3,71.15,71.24,54493.0,67.4756,67.5704,67.4282,67.5135,54493.0
2021-07-06 10:45:00,71.24,71.26,71.0,71.0,50263.0,67.5135,67.5325,67.2861,67.2861,50263.0
2021-07-06 10:50:00,71.01,71.03,70.93,70.99,51317.0,67.2956,67.3145,67.2198,67.2766,51317.0
2021-07-06 10:55:00,70.98,70.98,70.83,70.85,62958.0,67.2671,67.2671,67.125,67.1439,62958.0
2021-07-06 11:00:00,70.84,70.92,70.75,70.78,64599.0,67.1345,67.2103,67.0492,67.0776,64599.0
2021-07-06 11:05:00,70.79,71.0,70.77,70.93,47535.0,67.0871,67.2861,67.0681,67.2198,47535.0
2021-07-06 11:10:00,70.94,71.03,70.88,71.0,47613.0,67.2292,67.3145,67.1724,67.2861,47613.0
2021-07-06 11:15:00,70.99,71.11,70.91,70.96,51139.0,67.2766,67.3903,67.2008,67.2482,51139.0
2021-07-06 11:20:00,70.96,70.96,70.79,70.8,44242.0,67.2482,67.2482,67.0871,67.0966,44242.0
2021-07-06 11:25:00,70.81,70.97,70.8,70.94,47307.0,67.106,67.2577,67.0966,67.2292,47307.0
2021-07-06 11:30:00,70.94,71.16,70.91,71.15,94659.0,67.2292,67.4377,67.2008,67.4282,94659.0
2021-07-06 11:35:00,71.16,71.2,71.14,71.18,41446.0,67.4377,67.4756,67.4188,67.4567,41446.0
2021-07-06 11:40:00,71.17,71.29,71.17,71.25,53778.0,67.4472,67.5609,67.4472,67.523,53778.0
2021-07-06 11:45:00,71.26,71.36,71.19,71.31,52464.0,67.5325,67.6273,67.4662,67.5799,52464.0
2021-07-06 11:50:00,71.32,71.32,71.1,71.1,71043.0,67.5894,67.5894,67.3809,67.3809,71043.0
2021-07-06 11:55:00,71.1,71.11,70.97,70.98,47647.0,67.3809,67.3903,67.2577,67.2671,47647.0
2021-07-06 12:00:00,70.98,71.07,70.96,71.01,62547.0,67.2671,67.3524,67.2482,67.2956,62547.0
2021-07-06 12:05:00,71.01,71.09,70.96,70.96,45645.0,67.2956,67.3714,67.2482,67.2482,45645.0
2021-07-06 12:10:00,70.97,71.2,70.96,71.14,48299.0,67.2577,67.4756,67.2482,67.4188,48299.0
2021-07-06 12:15:00,71.15,71.2,71.11,71.2,49103.0,67.4282,67.4756,67.3903,67.4756,49103.0
2021-07-06 12:20:00,71.21,71.22,71.0,71.01,52762.0,67.4851,67.4946,67.2861,67.2956,52762.0
2021-07-06 12:25:00,71.0,71.02,70.9,70.99,45847.0,67.2861,67.305,67.1913,67.2766,45847.0
2021-07-06 12:30:00,70.98,70.99,70.87,70.88,31704.0,67.2671,67.2766,67.1629,67.1724,31704.0
2021-07-06 12:35:00,70.88,70.96,70.84,70.95,33343.0,67.1724,67.2482,67.1345,67.2387,33343.0
2021-07-06 12:40:00,70.94,70.97,70.88,70.9,30144.0,67.2292,67.2577,67.1724,67.1913,30144.0
2021-07-06 12:45:00,70.89,71.01,70.88,70.97,22175.0,67.1818,67.2956,67.1724,67.2577,22175.0
2021-07-06 12:50:00,70.97,71.01,70.94,70.95,16173.0,67.2577,67.2956,67.2292,67.2387,16173.0
2021-07-06 12:55:00,70.94,70.98,70.9,70.98,23688.0,67.2292,67.2671,67.1913,67.2671,23688.0
2021-07-06 13:00:00,70.98,71.07,70.96,71.07,21438.0,67.2671,67.3524,67.2482,67.3524,21438.0
2021-07-06 13:05:00,71.08,71.09,70.99,71.03,29676.0,67.3619,67.3714,67.2766,67.3145,29676.0
2021-07-06 13:10:00,71.03,71.03,70.96,70.99,25068.0,67.3145,67.3145,67.2482,67.2766,25068.0
2021-07-06 13:15:00,70.99,71.11,70.99,71.07,31863.0,67.2766,67.3903,67.2766,67.3524,31863.0
2021-07-06 13:20:00,71.06,71.14,71.05,71.12,28385.0,67.343,67.4188,67.3335,67.3998,28385.0
2021-07-06 13:25:00,71.12,71.13,71.05,71.09,45563.0,67.3998,67.4093,67.3335,67.3714,45563.0
2021-07-06 13:30:00,71.09,71.17,71.08,71.17,29195.0,67.3714,67.4472,67.3619,67.4472,29195.0
2021-07-06 13:35:00,71.16,71.16,71.08,71.08,24080.0,67.4377,67.4377,67.3619,67.3619,24080.0
2021-07-06 13:40:00,71.08,71.15,71.06,71.11,36477.0,67.3619,67.4282,67.343,67.3903,36477.0
2021-07-06 13:45:00,71.11,71.11,71.0,71.04,52292.0,67.3903,67.3903,67.2861,67.324,52292.0
2021-07-06 13:50:00,71.04,71.07,71.03,71.05,19746.0,67.324,67.3524,67.3145,67.3335,19746.0
2021-07-06 13:55:00,71.04,71.1,71.02,71.08,43889.0,67.324,67.3809,67.305,67.3619,43889.0
2021-07-06 14:00:00,71.07,71.14,71.06,71.07,31332.0,67.3524,67.4188,67.343,67.3524,31332.0
2021-07-06 14:05:00,71.08,71.08,70.96,71.0,71926.0,67.3619,67.3619,67.2482,67.2861,71926.0
2021-07-06 14:10:00,71.0,71.02,70.93,70.94,42125.0,67.2861,67.305,67.2198,67.2292,42125.0
2021-07-06 14:15:00,70.94,71.04,70.93,71.04,61163.0,67.2292,67.324,67.2198,67.324,61163.0
2021-07-06 14:20:00,71.03,71.09,71.01,71.02,40437.0,67.3145,67.3714,67.2956,67.305,40437.0
2021-07-06 14:25:00,71.02,71.03,70.96,70.99,44878.0,67.305,67.3145,67.2482,67.2766,44878.0
2021-07-06 14:30:00,70.99,71.08,70.99,71.07,41806.0,67.2766,67.3619,67.2766,67.3524,41806.0
2021-07-06 14:35:00,71.07,71.09,71.03,71.03,27612.0,67.3524,67.3714,67.3145,67.3145,27612.0
2021-07-06 14:40:00,71.03,71.09,71.01,71.05,19289.0,67.3145,67.3714,67.2956,67.3335,19289.0
2021-07-06 14:45:00,71.04,71.08,71.03,71.07,25100.0,67.324,67.3619,67.3145,67.3524,25100.0
2021-07-06 14:50:00,71.08,71.1,70.98,70.99,21982.0,67.3619,67.3809,67.2671,67.2766,21982.0
2021-07-06 14:55:00,70.99,71.07,70.99,71.01,27501.0,67.2766,67.3524,67.2766,67.2956,27501.0
2021-07-06 15:00:00,71.01,71.08,71.0,71.07,38187.0,67.2956,67.3619,67.2861,67.3524,38187.0
2021-07-06 15:05:00,71.06,71.06,70.98,71.02,35488.0,67.343,67.343,67.2671,67.305,35488.0
2021-07-06 15:10:00,71.03,71.06,70.98,70.98,36575.0,67.3145,67.343,67.2671,67.2671,36575.0
2021-07-06 15:15:00,70.98,71.02,70.94,70.95,28413.0,67.2671,67.305,67.2292,67.2387,28413.0
2021-07-06 15:20:00,70.95,70.98,70.91,70.95,52964.0,67.2387,67.2671,67.2008,67.2387,52964.0
2021-07-06 15:25:00,70.96,71.03,70.96,71.02,42577.0,67.2482,67.3145,67.2482,67.305,42577.0
2021-07-06 15:30:00,71.03,71.08,70.91,70.91,95178.0,67.3145,67.3619,67.2008,67.2008,95178.0
2021-07-06 15:35:00,70.92,70.95,70.85,70.9,84285.0,67.2103,67.2387,67.1439,67.1913,84285.0
2021-07-06 15:40:00,70.9,70.91,70.76,70.78,112371.0,67.1913,67.2008,67.0586,67.0776,112371.0
2021-07-06 15:45:00,70.78,70.86,70.75,70.79,189888.0,67.0776,67.1534,67.0492,67.0871,189888.0
2021-07-06 15:50:00,70.8,70.88,70.71,70.73,269972.0,67.0966,67.1724,67.0113,67.0302,269972.0
2021-07-06 15:55:00,70.73,70.77,70.67,70.76,342085.0,67.0302,67.0681,66.9734,67.0586,342085.0
2021-07-07 09:30:00,70.46,70.56,70.06,70.37,182471.0,66.7743,66.8691,66.3953,66.689,182471.0
2021-07-07 09:35:00,70.38,70.64,70.23,70.44,98378.0,66.6985,66.9449,66.5564,66.7554,98378.0
2021-07-07 09:40:00,70.43,70.53,70.01,70.12,99976.0,66.7459,66.8407,66.3479,66.4521,99976.0
2021-07-07 09:45:00,70.12,70.32,70.03,70.07,120235.0,66.4521,66.6417,66.3668,66.4047,120235.0
2021-07-07 09:50:00,70.06,70.07,69.54,69.65,162822.0,66.3953,66.4047,65.9025,66.0067,162822.0
2021-07-07 09:55:00,69.64,69.82,69.63,69.71,88648.0,65.9972,66.1678,65.9878,66.0636,88648.0
2021-07-07 10:00:00,69.71,69.72,69.45,69.48,78245.0,66.0636,66.073,65.8172,65.8456,78245.0
2021-07-07 10:05:00,69.46,69.81,69.45,69.69,58427.0,65.8266,66.1583,65.8172,66.0446,58427.0
2021-07-07 10:10:00,69.71,69.78,69.63,69.76,86270.0,66.0636,66.1299,65.9878,66.111,86270.0
2021-07-07 10:15:00,69.75,69.84,69.74,69.75,70843.0,66.1015,66.1868,66.092,66.1015,70843.0
2021-07-07 10:20:00,69.76,69.8,69.64,69.64,78550.0,66.111,66.1489,65.9972,65.9972,78550.0
2021-07-07 10:25:00,69.65,69.67,69.54,69.56,66085.0,66.0067,66.0257,65.9025,65.9214,66085.0
2021-07-07 10:30:00,69.55,69.6,69.19,69.21,155950.0,65.9119,65.9593,65.5708,65.5897,155950.0
2021-07-07 10:35:00,69.22,69.4,69.15,69.27,69419.0,65.5992,65.7698,65.5329,65.6466,69419.0
2021-07-07 10:40:00,69.27,69.33,69.01,69.02,160123.0,65.6466,65.7034,65.4002,65.4097,160123.0
2021-07-07 10:45:00,69.02,69.23,68.86,69.15,121453.0,65.4097,65.6087,65.258,65.5329,121453.0
2021-07-07 10:50:00,69.14,69.26,69.09,69.16,42674.0,65.5234,65.6371,65.476,65.5423,42674.0
2021-07-07 10:55:00,69.17,69.22,69.02,69.06,69060.0,65.5518,65.5992,65.4097,65.4476,69060.0
2021-07-07 11:00:00,69.05,69.21,68.97,69.15,80004.0,65.4381,65.5897,65.3623,65.5329,80004.0
2021-07-07 11:05:00,69.15,69.38,69.14,69.25,91551.0,65.5329,65.7508,65.5234,65.6276,91551.0
2021-07-07 11:10:00,69.26,69.55,69.26,69.53,45619.0,65.6371,65.9119,65.6371,65.893,45619.0
2021-07-07 11:15:00,69.54,69.66,69.48,69.66,58254.0,65.9025,66.0162,65.8456,66.0162,58254.0
2021-07-07 11:20:00,69.66,69.93,69.66,69.89,46886.0,66.0162,66.2721,66.0162,66.2342,46886.0
2021-07-07 11:25:00,69.89,69.96,69.8,69.89,67104.0,66.2342,66.3005,66.1489,66.2342,67104.0
2021-07-07 11:30:00,69.9,69.92,69.79,69.89,51082.0,66.2436,66.2626,66.1394,66.2342,51082.0
2021-07-07 11:35:00,69.89,69.98,69.82,69.82,78180.0,66.2342,66.3194,66.1678,66.1678,78180.0
2021-07-07 11:40:00,69.8,69.83,69.68,69.69,57124.0,66.1489,66.1773,66.0351,66.0446,57124.0
2021-07-07 11:45:00,69.7,69.73,69.61,69.65,82098.0,66.0541,66.0825,65.9688,66.0067,82098.0
2021-07-07 11:50:00,69.66,69.82,69.63,69.82,109416.0,66.0162,66.1678,65.9878,66.1678,109416.0
2021-07-07 11:55:00,69.83,69.83,69.62,69.74,66285.0,66.1773,66.1773,65.9783,66.092,66285.0
2021-07-07 12:00:00,69.73,69.89,69.7,69.89,71520.0,66.0825,66.2342,66.0541,66.2342,71520.0
2021-07-07 12:05:00,69.89,69.92,69.82,69.88,46732.0,66.2342,66.2626,66.1678,66.2247,46732.0
2021-07-07 12:10:00,69.87,70.1,69.86,70.05,69408.0,66.2152,66.4332,66.2057,66.3858,69408.0
2021-07-07 12:15:00,70.05,70.1,69.99,70.08,90294.0,66.3858,66.4332,66.3289,66.4142,90294.0
2021-07-07 12:20:00,70.07,70.14,70.05,70.14,43395.0,66.4047,66.4711,66.3858,66.4711,43395.0
2021-07-07 12:25:00,70.15,70.16,70.05,70.06,36852.0,66.4806,66.49,66.3858,66.3953,36852.0
2021-07-07 12:30:00,70.06,70.13,69.99,70.11,83439.0,66.3953,66.4616,66.3289,66.4426,83439.0
2021-07-07 12:35:00,70.1,70.15,70.07,70.14,31793.0,66.4332,66.4806,66.4047,66.4711,31793.0
2021-07-07 12:40:00,70.14,70.14,70.01,70.01,63402.0,66.4711,66.4711,66.3479,66.3479,63402.0
2021-07-07 12:45:00,70.02,70.15,69.99,70.14,60139.0,66.3574,66.4806,66.3289,66.4711,60139.0
2021-07-07 12:50:00,70.14,70.24,70.13,70.24,43829.0,66.4711,66.5658,66.4616,66.5658,43829.0
2021-07-07 12:55:00,70.24,70.25,70.13,70.19,96026.0,66.5658,66.5753,66.4616,66.5185,96026.0
2021-07-07 13:00:00,70.19,70.24,70.13,70.15,56162.0,66.5185,66.5658,66.4616,66.4806,56162.0
2021-07-07 13:05:00,70.15,70.18,70.08,70.11,52000.0,66.4806,66.509,66.4142,66.4426,52000.0
2021-07-07 13:10:00,70.1,70.16,70.06,70.13,21805.0,66.4332,66.49,66.3953,66.4616,21805.0
2021-07-07 13:15:00,70.12,70.2,70.12,70.17,34678.0,66.4521,66.5279,66.4521,66.4995,34678.0
2021-07-07 13:20:00,70.17,70.17,70.1,70.13,44756.0,66.4995,66.4995,66.4332,66.4616,44756.0
2021-07-07 13:25:00,70.14,70.15,69.95,69.96,49041.0,66.4711,66.4806,66.291,66.3005,49041.0
2021-07-07 13:30:00,69.95,70.05,69.92,69.96,53742.0,66.291,66.3858,66.2626,66.3005,53742.0
2021-07-07 13:35:00,69.97,70.09,69.96,70.09,38466.0,66.31,66.4237,66.3005,66.4237,38466.0
2021-07-07 13:40:00,70.08,70.15,70.06,70.13,44706.0,66.4142,66.4806,66.3953,66.4616,44706.0
2021-07-07 13:45:00,70.13,70.22,70.11,70.2,49004.0,66.4616,66.5469,66.4426,66.5279,49004.0
2021-07-07 13:50:00,70.2,70.2,70.09,70.11,60822.0,66.5279,66.5279,66.4237,66.4426,60822.0
2021-07-07 13:55:00,70.11,70.12,69.95,69.97,28255.0,66.4426,66.4521,66.291,66.31,28255.0
2021-07-07 14:00:00,69.97,70.14,69.97,70.13,30709.0,66.31,66.4711,66.31,66.4616,30709.0
2021-07-07 14:05:00,70.13,70.15,70.05,70.14,32183.0,66.4616,66.4806,66.3858,66.4711,32183.0
2021-07-07 14:10:00,70.14,70.21,70.08,70.13,48221.0,66.4711,66.5374,66.4142,66.4616,48221.0
2021-07-07 14:15:00,70.12,70.13,69.99,70.13,51342.0,66.4521,66.4616,66.3289,66.4616,51342.0
2021-07-07 14:20:00,70.12,70.12,69.98,70.07,43017.0,66.4521,66.4521,66.3194,66.4047,43017.0
2021-07-07 14:25:00,70.06,70.09,70.02,70.03,30194.0,66.3953,66.4237,66.3574,66.3668,30194.0
2021-07-07 14:30:00,70.03,70.09,70.01,70.03,37890.0,66.3668,66.4237,66.3479,66.3668,37890.0
2021-07-07 14:35:00,70.03,70.09,69.99,70.03,55262.0,66.3668,66.4237,66.3289,66.3668,55262.0
2021-07-07 14:40:00,70.03,70.11,69.99,70.08,38666.0,66.3668,66.4426,66.3289,66.4142,38666.0
2021-07-07 14:45:00,70.09,70.16,70.04,70.15,44873.0,66.4237,66.49,66.3763,66.4806,44873.0
2021-07-07 14:50:00,70.15,70.2,70.11,70.19,31620.0,66.4806,66.5279,66.4426,66.5185,31620.0
2021-07-07 14:55:00,70.2,70.22,70.14,70.15,42472.0,66.5279,66.5469,66.4711,66.4806,42472.0
2021-07-07 15:00:00,70.15,70.25,70.14,70.25,48278.0,66.4806,66.5753,66.4711,66.5753,48278.0
2021-07-07 15:05:00,70.25,70.25,70.15,70.19,58145.0,66.5753,66.5753,66.4806,66.5185,58145.0
2021-07-07 15:10:00,70.18,70.26,70.16,70.25,64045.0,66.509,66.5848,66.49,66.5753,64045.0
2021-07-07 15:15:00,70.25,70.26,70.11,70.14,48683.0,66.5753,66.5848,66.4426,66.4711,48683.0
2021-07-07 15:20:00,70.14,70.23,70.14,70.2,44835.0,66.4711,66.5564,66.4711,66.5279,44835.0
2021-07-07 15:25:00,70.21,70.25,70.14,70.22,57528.0,66.5374,66.5753,66.4711,66.5469,57528.0
2021-07-07 15:30:00,70.21,70.33,70.14,70.31,102683.0,66.5374,66.6511,66.4711,66.6322,102683.0
2021-07-07 15:35:00,70.3,70.33,70.19,70.32,102916.0,66.6227,66.6511,66.5185,66.6417,102916.0
2021-07-07 15:40:00,70.31,70.36,70.27,70.36,97013.0,66.6322,66.6796,66.5943,66.6796,97013.0
2021-07-07 15:45:00,70.36,70.36,70.16,70.18,174610.0,66.6796,66.6796,66.49,66.509,174610.0
2021-07-07 15:50:00,70.18,70.29,70.15,70.16,269764.0,66.509,66.6132,66.4806,66.49,269764.0
2021-07-07 15:55:00,70.16,70.24,70.0,70.06,652138.0,66.49,66.5658,66.3384,66.3953,652138.0
2021-07-08 09:30:00,67.15,68.8,67.15,68.66,301969.0,63.6375,65.2012,63.6375,65.0685,301969.0
2021-07-08 09:35:00,68.7,68.7,68.05,68.17,110560.0,65.1064,65.1064,64.4904,64.6041,110560.0
2021-07-08 09:40:00,68.15,68.31,67.89,68.29,206264.0,64.5852,64.7368,64.3388,64.7178,206264.0
2021-07-08 09:45:00,68.31,68.54,68.11,68.51,92458.0,64.7368,64.9548,64.5473,64.9263,92458.0
2021-07-08 09:50:00,68.5,68.66,68.33,68.58,113077.0,64.9169,65.0685,64.7558,64.9927,113077.0
2021-07-08 09:55:00,68.6,68.61,68.29,68.37,91458.0,65.0116,65.0211,64.7178,64.7937,91458.0
2021-07-08 10:00:00,68.37,68.37,67.8,68.17,183315.0,64.7937,64.7937,64.2535,64.6041,183315.0
2021-07-08 10:05:00,68.16,68.31,68.07,68.1,64141.0,64.5946,64.7368,64.5094,64.5378,64141.0
2021-07-08 10:10:00,68.08,68.24,68.04,68.14,71065.0,64.5188,64.6705,64.4809,64.5757,71065.0
2021-07-08 10:15:00,68.14,68.27,68.07,68.17,81783.0,64.5757,64.6989,64.5094,64.6041,81783.0
2021-07-08 10:20:00,68.16,68.17,67.95,68.04,86818.0,64.5946,64.6041,64.3956,64.4809,86818.0
2021-07-08 10:25:00,68.05,68.09,67.86,68.09,92568.0,64.4904,64.5283,64.3103,64.5283,92568.0
2021-07-08 10:30:00,68.09,68.17,68.02,68.03,129871.0,64.5283,64.6041,64.462,64.4714,129871.0
2021-07-08 10:35:00,68.06,68.08,67.92,68.0,93738.0,64.4999,64.5188,64.3672,64.443,93738.0
2021-07-08 10:40:00,68.0,68.02,67.86,67.9,186194.0,64.443,64.462,64.3103,64.3482,186194.0
2021-07-08 10:45:00,67.89,67.94,67.84,67.92,131683.0,64.3388,64.3862,64.2914,64.3672,131683.0
2021-07-08 10:50:00,67.92,68.09,67.86,68.01,106737.0,64.3672,64.5283,64.3103,64.4525,106737.0
2021-07-08 10:55:00,68.0,68.07,67.9,68.01,120469.0,64.443,64.5094,64.3482,64.4525,120469.0
2021-07-08 11:00:00,68.03,68.28,68.0,68.22,80462.0,64.4714,64.7084,64.443,64.6515,80462.0
2021-07-08 11:05:00,68.23,68.31,68.14,68.26,79055.0,64.661,64.7368,64.5757,64.6894,79055.0
2021-07-08 11:10:00,68.27,68.33,68.22,68.23,48481.0,64.6989,64.7558,64.6515,64.661,48481.0
2021-07-08 11:15:00,68.21,68.25,68.12,68.19,60028.0,64.642,64.6799,64.5567,64.6231,60028.0
2021-07-08 11:20:00,68.19,68.44,68.18,68.39,99430.0,64.6231,64.86,64.6136,64.8126,99430.0
2021-07-08 11:25:00,68.39,68.49,68.36,68.37,52450.0,64.8126,64.9074,64.7842,64.7937,52450.0
2021-07-08 11:30:00,68.37,68.54,68.36,68.52,66113.0,64.7937,64.9548,64.7842,64.9358,66113.0
2021-07-08 11:35:00,68.53,68.63,68.52,68.58,69999.0,64.9453,65.0401,64.9358,64.9927,69999.0
2021-07-08 11:40:00,68.56,68.66,68.43,68.43,64162.0,64.9737,65.0685,64.8505,64.8505,64162.0
2021-07-08 11:45:00,68.44,68.65,68.43,68.59,52656.0,64.86,65.059,64.8505,65.0022,52656.0
2021-07-08 11:50:00,68.58,68.59,68.42,68.52,71992.0,64.9927,65.0022,64.841,64.9358,71992.0
2021-07-08 11:55:00,68.51,68.63,68.49,68.63,73953.0,64.9263,65.0401,64.9074,65.0401,73953.0
2021-07-08 12:00:00,68.62,68.7,68.53,68.7,54508.0,65.0306,65.1064,64.9453,65.1064,54508.0
2021-07-08 12:05:00,68.71,68.86,68.7,68.83,87123.0,65.1159,65.258,65.1064,65.2296,87123.0
2021-07-08 12:10:00,68.83,68.87,68.79,68.81,38276.0,65.2296,65.2675,65.1917,65.2106,38276.0
2021-07-08 12:15:00,68.83,68.88,68.66,68.73,98506.0,65.2296,65.277,65.0685,65.1348,98506.0
2021-07-08 12:20:00,68.73,68.74,68.53,68.54,99456.0,65.1348,65.1443,64.9453,64.9548,99456.0
2021-07-08 12:25:00,68.52,68.69,68.52,68.69,56146.0,64.9358,65.0969,64.9358,65.0969,56146.0
2021-07-08 12:30:00,68.68,68.68,68.57,68.59,42264.0,65.0874,65.0874,64.9832,65.0022,42264.0
2021-07-08 12:35:00,68.59,68.67,68.57,68.6,44581.0,65.0022,65.078,64.9832,65.0116,44581.0
2021-07-08 12:40:00,68.6,68.7,68.59,68.66,49995.0,65.0116,65.1064,65.0022,65.0685,49995.0
2021-07-08 12:45:00,68.67,68.75,68.64,68.74,294908.0,65.078,65.1538,65.0495,65.1443,294908.0
2021-07-08 12:50:00,68.73,68.74,68.51,68.53,43790.0,65.1348,65.1443,64.9263,64.9453,43790.0
2021-07-08 12:55:00,68.53,68.58,68.43,68.44,61498.0,64.9453,64.9927,64.8505,64.86,61498.0
2021-07-08 13:00:00,68.45,68.49,68.35,68.38,310813.0,64.8695,64.9074,64.7747,64.8031,310813.0
2021-07-08 13:05:00,68.39,68.44,68.22,68.23,56165.0,64.8126,64.86,64.6515,64.661,56165.0
2021-07-08 13:10:00,68.23,68.26,68.07,68.09,65574.0,64.661,64.6894,64.5094,64.5283,65574.0
2021-07-08 13:15:00,68.09,68.22,68.07,68.18,67217.0,64.5283,64.6515,64.5094,64.6136,67217.0
2021-07-08 13:20:00,68.17,68.17,67.99,68.0,83412.0,64.6041,64.6041,64.4335,64.443,83412.0
2021-07-08 13:25:00,68.01,68.13,67.98,68.13,49281.0,64.4525,64.5662,64.4241,64.5662,49281.0
2021-07-08 13:30:00,68.12,68.15,68.0,68.06,56810.0,64.5567,64.5852,64.443,64.4999,56810.0
2021-07-08 13:35:00,68.06,68.07,67.99,67.99,43822.0,64.4999,64.5094,64.4335,64.4335,43822.0
2021-07-08 13:40:00,67.99,68.08,67.94,68.02,137023.0,64.4335,64.5188,64.3862,64.462,137023.0
2021-07-08 13:45:00,68.01,68.02,67.91,67.92,44618.0,64.4525,64.462,64.3577,64.3672,44618.0
2021-07-08 13:50:00,67.93,67.97,67.89,67.92,39319.0,64.3767,64.4146,64.3388,64.3672,39319.0
2021-07-08 13:55:00,67.92,67.99,67.85,67.96,54448.0,64.3672,64.4335,64.3009,64.4051,54448.0
2021-07-08 14:00:00,67.95,67.96,67.84,67.88,48707.0,64.3956,64.4051,64.2914,64.3293,48707.0
2021-07-08 14:05:00,67.88,67.95,67.83,67.86,113350.0,64.3293,64.3956,64.2819,64.3103,113350.0
2021-07-08 14:10:00,67.85,67.91,67.82,67.86,50398.0,64.3009,64.3577,64.2724,64.3103,50398.0
2021-07-08 14:15:00,67.87,67.91,67.68,67.74,56565.0,64.3198,64.3577,64.1398,64.1966,56565.0
2021-07-08 14:20:00,67.75,67.85,67.73,67.8,93879.0,64.2061,64.3009,64.1871,64.2535,93879.0
2021-07-08 14:25:00,67.8,67.81,67.65,67.69,41336.0,64.2535,64.263,64.1113,64.1492,41336.0
2021-07-08 14:30:00,67.68,67.75,67.62,67.75,61640.0,64.1398,64.2061,64.0829,64.2061,61640.0
2021-07-08 14:35:00,67.74,67.76,67.67,67.71,60735.0,64.1966,64.2156,64.1303,64.1682,60735.0
2021-07-08 14:40:00,67.7,67.71,67.59,67.61,71575.0,64.1587,64.1682,64.0545,64.0734,71575.0
2021-07-08 14:45:00,67.61,67.79,67.57,67.78,86016.0,64.0734,64.244,64.0355,64.2345,86016.0
2021-07-08 14:50:00,67.79,67.84,67.71,67.73,64954.0,64.244,64.2914,64.1682,64.1871,64954.0
2021-07-08 14:55:00,67.73,67.82,67.71,67.74,47536.0,64.1871,64.2724,64.1682,64.1966,47536.0
2021-07-08 15:00:00,67.74,67.82,67.73,67.8,57542.0,64.1966,64.2724,64.1871,64.2535,57542.0
2021-07-08 15:05:00,67.8,67.83,67.67,67.76,99019.0,64.2535,64.2819,64.1303,64.2156,99019.0
2021-07-08 15:10:00,67.76,67.76,67.66,67.7,95227.0,64.2156,64.2156,64.1208,64.1587,95227.0
2021-07-08 15:15:00,67.71,67.73,67.63,67.73,94854.0,64.1682,64.1871,64.0924,64.1871,94854.0
2021-07-08 15:20:00,67.73,67.81,67.68,67.76,74988.0,64.1871,64.263,64.1398,64.2156,74988.0
2021-07-08 15:25:00,67.75,67.79,67.7,67.75,62960.0,64.2061,64.244,64.1587,64.2061,62960.0
2021-07-08 15:30:00,67.75,67.8,67.63,67.7,184670.0,64.2061,64.2535,64.0924,64.1587,184670.0
2021-07-08 15:35:00,67.7,67.75,67.57,67.6,137943.0,64.1587,64.2061,64.0355,64.0639,137943.0
2021-07-08 15:40:00,67.61,67.69,67.52,67.67,164701.0,64.0734,64.1492,63.9881,64.1303,164701.0
2021-07-08 15:45:00,67.66,67.68,67.6,67.66,197183.0,64.1208,64.1398,64.0639,64.1208,197183.0
2021-07-08 15:50:00,67.65,67.85,67.57,67.79,320850.0,64.1113,64.3009,64.0355,64.244,320850.0
2021-07-08 15:55:00,67.78,67.98,67.77,67.94,472516.0,64.2345,64.4241,64.225,64.3862,472516.0
2021-07-09 09:30:00,69.41,69.76,68.52,68.67,292961.0,65.7793,66.111,64.9358,65.078,292961.0
2021-07-09 09:35:00,68.66,68.82,68.58,68.62,103707.0,65.0685,65.2201,64.9927,65.0306,103707.0
2021-07-09 09:40:00,68.61,69.25,68.61,69.16,154526.0,65.0211,65.6276,65.0211,65.5423,154526.0
2021-07-09 09:45:00,69.14,69.36,69.08,69.14,78272.0,65.5234,65.7319,65.4665,65.5234,78272.0
2021-07-09 09:50:00,69.15,69.31,69.11,69.29,82502.0,65.5329,65.6845,65.495,65.6655,82502.0
2021-07-09 09:55:00,69.29,69.38,69.22,69.23,64738.0,65.6655,65.7508,65.5992,65.6087,64738.0
2021-07-09 10:00:00,69.23,69.43,69.18,69.4,100497.0,65.6087,65.7982,65.5613,65.7698,100497.0
2021-07-09 10:05:00,69.39,69.57,69.36,69.41,190663.0,65.7603,65.9309,65.7319,65.7793,190663.0
2021-07-09 10:10:00,69.41,69.69,69.38,69.67,117971.0,65.7793,66.0446,65.7508,66.0257,117971.0
2021-07-09 10:15:00,69.65,70.21,69.64,70.04,555082.0,66.0067,66.5374,65.9972,66.3763,555082.0
2021-07-09 10:20:00,70.03,70.15,69.82,69.98,340618.0,66.3668,66.4806,66.1678,66.3194,340618.0
2021-07-09 10:25:00,69.98,70.05,69.75,69.92,101557.0,66.3194,66.3858,66.1015,66.2626,101557.0
2021-07-09 10:30:00,69.9,69.91,69.58,69.58,141445.0,66.2436,66.2531,65.9404,65.9404,141445.0
2021-07-09 10:35:00,69.58,69.82,69.58,69.68,147045.0,65.9404,66.1678,65.9404,66.0351,147045.0
2021-07-09 10:40:00,69.68,69.73,69.44,69.44,51424.0,66.0351,66.0825,65.8077,65.8077,51424.0
2021-07-09 10:45:00,69.45,69.5,69.33,69.49,147667.0,65.8172,65.8646,65.7034,65.8551,147667.0
2021-07-09 10:50:00,69.5,69.57,69.33,69.4,141784.0,65.8646,65.9309,65.7034,65.7698,141784.0
2021-07-09 10:55:00,69.41,69.46,69.3,69.38,67820.0,65.7793,65.8266,65.675,65.7508,67820.0
2021-07-09 11:00:00,69.39,69.49,69.33,69.47,49357.0,65.7603,65.8551,65.7034,65.8361,49357.0
2021-07-09 11:05:00,69.47,69.69,69.44,69.64,41121.0,65.8361,66.0446,65.8077,65.9972,41121.0
2021-07-09 11:10:00,69.62,69.74,69.59,69.6,48697.0,65.9783,66.092,65.9498,65.9593,48697.0
2021-07-09 11:15:00,69.59,69.67,69.5,69.53,113080.0,65.9498,66.0257,65.8646,65.893,113080.0
2021-07-09 11:20:00,69.54,69.71,69.53,69.62,266275.0,65.9025,66.0636,65.893,65.9783,266275.0
2021-07-09 11:25:00,69.62,69.83,69.61,69.69,74243.0,65.9783,66.1773,65.9688,66.0446,74243.0
2021-07-09 11:30:00,69.69,69.9,69.69,69.88,44633.0,66.0446,66.2436,66.0446,66.2247,44633.0
2021-07-09 11:35:00,69.87,69.92,69.84,69.89,36596.0,66.2152,66.2626,66.1868,66.2342,36596.0
2021-07-09 11:40:00,69.9,70.05,69.9,69.98,68428.0,66.2436,66.3858,66.2436,66.3194,68428.0
2021-07-09 11:45:00,69.99,70.01,69.77,69.86,83549.0,66.3289,66.3479,66.1204,66.2057,83549.0
2021-07-09 11:50:00,69.86,69.94,69.81,69.89,60991.0,66.2057,66.2815,66.1583,66.2342,60991.0
2021-07-09 11:55:00,69.89,69.92,69.76,69.83,65889.0,66.2342,66.2626,66.111,66.1773,65889.0
2021-07-09 12:00:00,69.83,69.87,69.81,69.84,42660.0,66.1773,66.2152,66.1583,66.1868,42660.0
2021-07-09 12:05:00,69.84,69.94,69.82,69.88,31564.0,66.1868,66.2815,66.1678,66.2247,31564.0
2021-07-09 12:10:00,69.88,69.95,69.77,69.84,149073.0,66.2247,66.291,66.1204,66.1868,149073.0
2021-07-09 12:15:00,69.85,69.96,69.8,69.96,36229.0,66.1962,66.3005,66.1489,66.3005,36229.0
2021-07-09 12:20:00,69.95,69.99,69.91,69.92,88721.0,66.291,66.3289,66.2531,66.2626,88721.0
2021-07-09 12:25:00,69.91,69.94,69.86,69.94,44891.0,66.2531,66.2815,66.2057,66.2815,44891.0
2021-07-09 12:30:00,69.94,69.99,69.91,69.99,71111.0,66.2815,66.3289,66.2531,66.3289,71111.0
2021-07-09 12:35:00,70.0,70.05,69.98,70.0,57138.0,66.3384,66.3858,66.3194,66.3384,57138.0
2021-07-09 12:40:00,70.0,70.07,69.99,70.06,38030.0,66.3384,66.4047,66.3289,66.3953,38030.0
2021-07-09 12:45:00,70.06,70.17,70.05,70.09,84230.0,66.3953,66.4995,66.3858,66.4237,84230.0
2021-07-09 12:50:00,70.08,70.18,70.08,70.1,45249.0,66.4142,66.509,66.4142,66.4332,45249.0
2021-07-09 12:55:00,70.11,70.21,70.11,70.14,62593.0,66.4426,66.5374,66.4426,66.4711,62593.0
2021-07-09 13:00:00,70.15,70.17,70.09,70.14,46881.0,66.4806,66.4995,66.4237,66.4711,46881.0
2021-07-09 13:05:00,70.13,70.17,70.01,70.02,65273.0,66.4616,66.4995,66.3479,66.3574,65273.0
2021-07-09 13:10:00,70.02,70.04,69.9,69.9,51091.0,66.3574,66.3763,66.2436,66.2436,51091.0
2021-07-09 13:15:00,69.91,70.1,69.91,70.1,51383.0,66.2531,66.4332,66.2531,66.4332,51383.0
2021-07-09 13:20:00,70.11,70.11,70.03,70.09,28972.0,66.4426,66.4426,66.3668,66.4237,28972.0
2021-07-09 13:25:00,70.09,70.2,70.08,70.18,47439.0,66.4237,66.5279,66.4142,66.509,47439.0
2021-07-09 13:30:00,70.19,70.19,70.04,70.07,22217.0,66.5185,66.5185,66.3763,66.4047,22217.0
2021-07-09 13:35:00,70.08,70.11,70.03,70.05,26824.0,66.4142,66.4426,66.3668,66.3858,26824.0
2021-07-09 13:40:00,70.05,70.1,70.02,70.1,38687.0,66.3858,66.4332,66.3574,66.4332,38687.0
2021-07-09 13:45:00,70.12,70.12,70.06,70.11,24469.0,66.4521,66.4521,66.3953,66.4426,24469.0
2021-07-09 13:50:00,70.11,70.13,70.08,70.12,28652.0,66.4426,66.4616,66.4142,66.4521,28652.0
2021-07-09 13:55:00,70.12,70.15,70.07,70.09,30276.0,66.4521,66.4806,66.4047,66.4237,30276.0
2021-07-09 14:00:00,70.1,70.14,70.07,70.08,29355.0,66.4332,66.4711,66.4047,66.4142,29355.0
2021-07-09 14:05:00,70.08,70.23,70.08,70.21,48705.0,66.4142,66.5564,66.4142,66.5374,48705.0
2021-07-09 14:10:00,70.2,70.2,70.1,70.13,29059.0,66.5279,66.5279,66.4332,66.4616,29059.0
2021-07-09 14:15:00,70.11,70.19,70.11,70.18,35626.0,66.4426,66.5185,66.4426,66.509,35626.0
2021-07-09 14:20:00,70.18,70.3,70.17,70.27,41190.0,66.509,66.6227,66.4995,66.5943,41190.0
2021-07-09 14:25:00,70.28,70.35,70.27,70.3,57449.0,66.6038,66.6701,66.5943,66.6227,57449.0
2021-07-09 14:30:00,70.3,70.31,70.24,70.3,47288.0,66.6227,66.6322,66.5658,66.6227,47288.0
2021-07-09 14:35:00,70.3,70.42,70.29,70.34,68878.0,66.6227,66.7364,66.6132,66.6606,68878.0
2021-07-09 14:40:00,70.33,70.34,70.24,70.24,35710.0,66.6511,66.6606,66.5658,66.5658,35710.0
2021-07-09 14:45:00,70.23,70.31,70.21,70.3,39471.0,66.5564,66.6322,66.5374,66.6227,39471.0
2021-07-09 14:50:00,70.3,70.31,70.21,70.26,31306.0,66.6227,66.6322,66.5374,66.5848,31306.0
2021-07-09 14:55:00,70.26,70.32,70.25,70.3,46634.0,66.5848,66.6417,66.5753,66.6227,46634.0
2021-07-09 15:00:00,70.3,70.36,70.26,70.29,28771.0,66.6227,66.6796,66.5848,66.6132,28771.0
2021-07-09 15:05:00,70.27,70.32,70.27,70.29,18478.0,66.5943,66.6417,66.5943,66.6132,18478.0
2021-07-09 15:10:00,70.29,70.35,70.24,70.24,57630.0,66.6132,66.6701,66.5658,66.5658,57630.0
2021-07-09 15:15:00,70.24,70.29,70.21,70.27,78112.0,66.5658,66.6132,66.5374,66.5943,78112.0
2021-07-09 15:20:00,70.27,70.29,70.22,70.25,75364.0,66.5943,66.6132,66.5469,66.5753,75364.0
2021-07-09 15:25:00,70.26,70.36,70.25,70.27,105489.0,66.5848,66.6796,66.5753,66.5943,105489.0
2021-07-09 15:30:00,70.27,70.31,70.22,70.26,64500.0,66.5943,66.6322,66.5469,66.5848,64500.0
2021-07-09 15:35:00,70.27,70.45,70.24,70.45,126527.0,66.5943,66.7649,66.5658,66.7649,126527.0
2021-07-09 15:40:00,70.45,70.5,70.33,70.34,112812.0,66.7649,66.8122,66.6511,66.6606,112812.0
2021-07-09 15:45:00,70.34,70.35,70.26,70.29,108701.0,66.6606,66.6701,66.5848,66.6132,108701.0
2021-07-09 15:50:00,70.3,70.37,70.27,70.33,233687.0,66.6227,66.689,66.5943,66.6511,233687.0
2021-07-09 15:55:00,70.34,70.59,70.29,70.57,750472.0,66.6606,66.8975,66.6132,66.8786,750472.0
2021-07-12 09:30:00,69.93,70.26,69.74,69.99,183010.0,66.2721,66.5848,66.092,66.3289,183010.0
2021-07-12 09:35:00,70.0,70.18,69.88,69.93,113014.0,66.3384,66.509,66.2247,66.2721,113014.0
2021-07-12 09:40:00,69.94,70.42,69.94,70.42,111446.0,66.2815,66.7364,66.2815,66.7364,111446.0
2021-07-12 09:45:00,70.4,70.72,70.37,70.71,50574.0,66.7175,67.0207,66.689,67.0113,50574.0
2021-07-12 09:50:00,70.72,71.03,70.63,70.9,62201.0,67.0207,67.3145,66.9354,67.1913,62201.0
2021-07-12 09:55:00,70.9,70.98,70.79,70.96,27152.0,67.1913,67.2671,67.0871,67.2482,27152.0
2021-07-12 10:00:00,70.98,71.27,70.98,71.27,150207.0,67.2671,67.542,67.2671,67.542,150207.0
2021-07-12 10:05:00,71.24,71.56,71.24,71.33,79846.0,67.5135,67.8168,67.5135,67.5988,79846.0
2021-07-12 10:10:00,71.32,71.4,71.18,71.22,35582.0,67.5894,67.6652,67.4567,67.4946,35582.0
2021-07-12 10:15:00,71.23,71.35,71.16,71.3,66230.0,67.5041,67.6178,67.4377,67.5704,66230.0
2021-07-12 10:20:00,71.28,71.34,71.13,71.28,37241.0,67.5514,67.6083,67.4093,67.5514,37241.0
2021-07-12 10:25:00,71.2,71.32,71.12,71.16,36759.0,67.4756,67.5894,67.3998,67.4377,36759.0
2021-07-12 10:30:00,71.18,71.34,71.17,71.25,42916.0,67.4567,67.6083,67.4472,67.523,42916.0
2021-07-12 10:35:00,71.24,71.37,71.17,71.31,36692.0,67.5135,67.6367,67.4472,67.5799,36692.0
2021-07-12 10:40:00,71.33,71.41,71.22,71.27,18886.0,67.5988,67.6746,67.4946,67.542,18886.0
2021-07-12 10:45:00,71.24,71.33,71.16,71.23,23896.0,67.5135,67.5988,67.4377,67.5041,23896.0
2021-07-12 10:50:00,71.23,71.25,71.08,71.25,63387.0,67.5041,67.523,67.3619,67.523,63387.0
2021-07-12 10:55:00,71.23,71.31,71.23,71.29,32170.0,67.5041,67.5799,67.5041,67.5609,32170.0
2021-07-12 11:00:00,71.3,71.33,71.19,71.28,22810.0,67.5704,67.5988,67.4662,67.5514,22810.0
2021-07-12 11:05:00,71.27,71.34,71.23,71.26,15880.0,67.542,67.6083,67.5041,67.5325,15880.0
2021-07-12 11:10:00,71.23,71.32,71.17,71.28,29240.0,67.5041,67.5894,67.4472,67.5514,29240.0
2021-07-12 11:15:00,71.29,71.4,71.27,71.38,21831.0,67.5609,67.6652,67.542,67.6462,21831.0
2021-07-12 11:20:00,71.36,71.43,71.32,71.42,18620.0,67.6273,67.6936,67.5894,67.6841,18620.0
2021-07-12 11:25:00,71.42,71.45,71.37,71.4,25614.0,67.6841,67.7126,67.6367,67.6652,25614.0
2021-07-12 11:30:00,71.41,71.42,71.27,71.32,48758.0,67.6746,67.6841,67.542,67.5894,48758.0
2021-07-12 11:35:00,71.34,71.43,71.32,71.38,20930.0,67.6083,67.6936,67.5894,67.6462,20930.0
2021-07-12 11:40:00,71.4,71.51,71.39,71.49,22871.0,67.6652,67.7694,67.6557,67.7505,22871.0
2021-07-12 11:45:00,71.48,71.59,71.48,71.58,31697.0,67.741,67.8452,67.741,67.8358,31697.0
2021-07-12 11:50:00,71.58,71.7,71.52,71.68,31897.0,67.8358,67.9495,67.7789,67.9305,31897.0
2021-07-12 11:55:00,71.69,71.74,71.6,71.74,49951.0,67.94,67.9874,67.8547,67.9874,49951.0
2021-07-12 12:00:00,71.74,71.74,71.68,71.72,31748.0,67.9874,67.9874,67.9305,67.9684,31748.0
2021-07-12 12:05:00,71.73,71.86,71.72,71.79,63735.0,67.9779,68.1011,67.9684,68.0348,63735.0
2021-07-12 12:10:00,71.8,71.95,71.74,71.76,274234.0,68.0442,68.1864,67.9874,68.0063,274234.0
2021-07-12 12:15:00,71.75,71.79,71.64,71.69,32472.0,67.9969,68.0348,67.8926,67.94,32472.0
2021-07-12 12:20:00,71.68,71.69,71.59,71.6,25231.0,67.9305,67.94,67.8452,67.8547,25231.0
2021-07-12 12:25:00,71.61,71.64,71.54,71.57,44783.0,67.8642,67.8926,67.7978,67.8263,44783.0
2021-07-12 12:30:00,71.56,71.61,71.51,71.61,29142.0,67.8168,67.8642,67.7694,67.8642,29142.0
2021-07-12 12:35:00,71.62,71.62,71.52,71.56,31766.0,67.8737,67.8737,67.7789,67.8168,31766.0
2021-07-12 12:40:00,71.56,71.67,71.55,71.64,21639.0,67.8168,67.921,67.8073,67.8926,21639.0
2021-07-12 12:45:00,71.63,71.64,71.56,71.57,24177.0,67.8831,67.8926,67.8168,67.8263,24177.0
2021-07-12 12:50:00,71.56,71.59,71.5,71.58,28300.0,67.8168,67.8452,67.7599,67.8358,28300.0
2021-07-12 12:55:00,71.59,71.65,71.58,71.65,28647.0,67.8452,67.9021,67.8358,67.9021,28647.0
2021-07-12 13:00:00,71.64,71.77,71.63,71.77,55341.0,67.8926,68.0158,67.8831,68.0158,55341.0
2021-07-12 13:05:00,71.76,71.82,71.72,71.74,30287.0,68.0063,68.0632,67.9684,67.9874,30287.0
2021-07-12 13:10:00,71.73,71.74,71.65,71.66,16623.0,67.9779,67.9874,67.9021,67.9116,16623.0
2021-07-12 13:15:00,71.66,71.7,71.6,71.65,22097.0,67.9116,67.9495,67.8547,67.9021,22097.0
2021-07-12 13:20:00,71.64,71.79,71.63,71.78,22557.0,67.8926,68.0348,67.8831,68.0253,22557.0
2021-07-12 13:25:00,71.78,71.8,71.68,71.76,22145.0,68.0253,68.0442,67.9305,68.0063,22145.0
2021-07-12 13:30:00,71.75,71.77,71.72,71.76,26116.0,67.9969,68.0158,67.9684,68.0063,26116.0
2021-07-12 13:35:00,71.76,71.79,71.74,71.76,12758.0,68.0063,68.0348,67.9874,68.0063,12758.0
2021-07-12 13:40:00,71.76,71.79,71.7,71.7,20205.0,68.0063,68.0348,67.9495,67.9495,20205.0
2021-07-12 13:45:00,71.69,71.74,71.69,71.7,15953.0,67.94,67.9874,67.94,67.9495,15953.0
2021-07-12 13:50:00,71.71,71.73,71.69,71.72,16092.0,67.959,67.9779,67.94,67.9684,16092.0
2021-07-12 13:55:00,71.72,71.72,71.61,71.65,20627.0,67.9684,67.9684,67.8642,67.9021,20627.0
2021-07-12 14:00:00,71.66,71.72,71.65,71.67,16150.0,67.9116,67.9684,67.9021,67.921,16150.0
2021-07-12 14:05:00,71.67,71.69,71.62,71.65,26650.0,67.921,67.94,67.8737,67.9021,26650.0
2021-07-12 14:10:00,71.65,71.76,71.63,71.76,50942.0,67.9021,68.0063,67.8831,68.0063,50942.0
2021-07-12 14:15:00,71.76,71.8,71.75,71.78,30845.0,68.0063,68.0442,67.9969,68.0253,30845.0
2021-07-12 14:20:00,71.79,71.83,71.67,71.72,57859.0,68.0348,68.0727,67.921,67.9684,57859.0
2021-07-12 14:25:00,71.72,71.83,71.71,71.83,27046.0,67.9684,68.0727,67.959,68.0727,27046.0
2021-07-12 14:30:00,71.81,71.97,71.8,71.91,96495.0,68.0537,68.2054,68.0442,68.1485,96495.0
2021-07-12 14:35:00,71.91,72.0,71.88,71.95,82277.0,68.1485,68.2338,68.1201,68.1864,82277.0
2021-07-12 14:40:00,71.95,71.96,71.81,71.84,64328.0,68.1864,68.1959,68.0537,68.0822,64328.0
2021-07-12 14:45:00,71.83,71.87,71.83,71.84,38445.0,68.0727,68.1106,68.0727,68.0822,38445.0
2021-07-12 14:50:00,71.84,71.95,71.83,71.87,45677.0,68.0822,68.1864,68.0727,68.1106,45677.0
2021-07-12 14:55:00,71.88,71.97,71.88,71.95,75841.0,68.1201,68.2054,68.1201,68.1864,75841.0
2021-07-12 15:00:00,71.95,71.99,71.9,71.95,76332.0,68.1864,68.2243,68.139,68.1864,76332.0
2021-07-12 15:05:00,71.94,71.97,71.89,71.93,58295.0,68.1769,68.2054,68.1295,68.1674,58295.0
2021-07-12 15:10:00,71.93,71.98,71.93,71.97,30300.0,68.1674,68.2148,68.1674,68.2054,30300.0
2021-07-12 15:15:00,71.97,72.01,71.96,71.97,198990.0,68.2054,68.2433,68.1959,68.2054,198990.0
2021-07-12 15:20:00,71.97,72.01,71.9,71.95,49414.0,68.2054,68.2433,68.139,68.1864,49414.0
2021-07-12 15:25:00,71.95,72.01,71.94,71.98,29029.0,68.1864,68.2433,68.1769,68.2148,29029.0
2021-07-12 15:30:00,71.97,71.98,71.77,71.8,82882.0,68.2054,68.2148,68.0158,68.0442,82882.0
2021-07-12 15:35:00,71.79,71.8,71.73,71.76,88899.0,68.0348,68.0442,67.9779,68.0063,88899.0
2021-07-12 15:40:00,71.76,71.82,71.73,71.8,69549.0,68.0063,68.0632,67.9779,68.0442,69549.0
2021-07-12 15:45:00,71.79,71.84,71.74,71.8,103613.0,68.0348,68.0822,67.9874,68.0442,103613.0
2021-07-12 15:50:00,71.79,71.85,71.74,71.81,129484.0,68.0348,68.0916,67.9874,68.0537,129484.0
2021-07-12 15:55:00,71.81,71.82,71.66,71.71,411983.0,68.0537,68.0632,67.9116,67.959,411983.0
2021-07-13 09:30:00,71.58,71.65,70.96,71.19,127978.0,67.8358,67.9021,67.2482,67.4662,127978.0
2021-07-13 09:35:00,71.13,71.68,71.06,71.68,61673.0,67.4093,67.9305,67.343,67.9305,61673.0
2021-07-13 09:40:00,71.66,71.88,71.47,71.49,36725.0,67.9116,68.1201,67.7315,67.7505,36725.0
2021-07-13 09:45:00,71.47,71.72,71.39,71.6,69736.0,67.7315,67.9684,67.6557,67.8547,69736.0
2021-07-13 09:50:00,71.56,71.69,71.5,71.59,99819.0,67.8168,67.94,67.7599,67.8452,99819.0
2021-07-13 09:55:00,71.57,71.62,71.39,71.4,131532.0,67.8263,67.8737,67.6557,67.6652,131532.0
2021-07-13 10:00:00,71.4,71.51,71.29,71.34,109782.0,67.6652,67.7694,67.5609,67.6083,109782.0
2021-07-13 10:05:00,71.33,71.48,71.27,71.35,70504.0,67.5988,67.741,67.542,67.6178,70504.0
2021-07-13 10:10:00,71.33,71.49,71.31,71.35,37288.0,67.5988,67.7505,67.5799,67.6178,37288.0
2021-07-13 10:15:00,71.33,71.42,71.26,71.39,59443.0,67.5988,67.6841,67.5325,67.6557,59443.0
2021-07-13 10:20:00,71.41,71.42,71.3,71.31,74007.0,67.6746,67.6841,67.5704,67.5799,74007.0
2021-07-13 10:25:00,71.31,71.39,71.28,71.31,159486.0,67.5799,67.6557,67.5514,67.5799,159486.0
2021-07-13 10:30:00,71.32,71.43,71.3,71.39,54073.0,67.5894,67.6936,67.5704,67.6557,54073.0
2021-07-13 10:35:00,71.4,71.41,71.29,71.36,55314.0,67.6652,67.6746,67.5609,67.6273,55314.0
2021-07-13 10:40:00,71.36,71.39,71.31,71.34,83719.0,67.6273,67.6557,67.5799,67.6083,83719.0
2021-07-13 10:45:00,71.34,71.37,71.22,71.27,84547.0,67.6083,67.6367,67.4946,67.542,84547.0
2021-07-13 10:50:00,71.25,71.49,71.24,71.45,54399.0,67.523,67.7505,67.5135,67.7126,54399.0
2021-07-13 10:55:00,71.42,71.51,71.34,71.41,43735.0,67.6841,67.7694,67.6083,67.6746,43735.0
2021-07-13 11:00:00,71.4,71.52,71.35,71.38,38906.0,67.6652,67.7789,67.6178,67.6462,38906.0
2021-07-13 11:05:00,71.39,71.48,71.34,71.36,45086.0,67.6557,67.741,67.6083,67.6273,45086.0
2021-07-13 11:10:00,71.37,71.4,71.32,71.36,40547.0,67.6367,67.6652,67.5894,67.6273,40547.0
2021-07-13 11:15:00,71.34,71.39,71.31,71.34,62399.0,67.6083,67.6557,67.5799,67.6083,62399.0
2021-07-13 11:20:00,71.34,71.47,71.33,71.46,64080.0,67.6083,67.7315,67.5988,67.722,64080.0
2021-07-13 11:25:00,71.45,71.52,71.42,71.44,28850.0,67.7126,67.7789,67.6841,67.7031,28850.0
2021-07-13 11:30:00,71.44,71.45,71.34,71.4,22100.0,67.7031,67.7126,67.6083,67.6652,22100.0
2021-07-13 11:35:00,71.41,71.47,71.34,71.45,49615.0,67.6746,67.7315,67.6083,67.7126,49615.0
2021-07-13 11:40:00,71.44,71.46,71.34,71.42,49628.0,67.7031,67.722,67.6083,67.6841,49628.0
2021-07-13 11:45:00,71.43,71.58,71.43,71.58,60710.0,67.6936,67.8358,67.6936,67.8358,60710.0
2021-07-13 11:50:00,71.58,71.65,71.55,71.61,49454.0,67.8358,67.9021,67.8073,67.8642,49454.0
2021-07-13 11:55:00,71.62,71.63,71.55,71.55,29469.0,67.8737,67.8831,67.8073,67.8073,29469.0
2021-07-13 12:00:00,71.56,71.58,71.52,71.55,18596.0,67.8168,67.8358,67.7789,67.8073,18596.0
2021-07-13 12:05:00,71.55,71.55,71.5,71.51,22055.0,67.8073,67.8073,67.7599,67.7694,22055.0
2021-07-13 12:10:00,71.52,71.52,71.44,71.46,37791.0,67.7789,67.7789,67.7031,67.722,37791.0
2021-07-13 12:15:00,71.45,71.46,71.33,71.34,70806.0,67.7126,67.722,67.5988,67.6083,70806.0
2021-07-13 12:20:00,71.34,71.4,71.34,71.36,35447.0,67.6083,67.6652,67.6083,67.6273,35447.0
2021-07-13 12:25:00,71.36,71.45,71.34,71.45,30194.0,67.6273,67.7126,67.6083,67.7126,30194.0
2021-07-13 12:30:00,71.45,71.49,71.39,71.48,33809.0,67.7126,67.7505,67.6557,67.741,33809.0
2021-07-13 12:35:00,71.49,71.53,71.42,71.45,16403.0,67.7505,67.7884,67.6841,67.7126,16403.0
2021-07-13 12:40:00,71.43,71.49,71.39,71.4,26174.0,67.6936,67.7505,67.6557,67.6652,26174.0
2021-07-13 12:45:00,71.4,71.45,71.39,71.41,31902.0,67.6652,67.7126,67.6557,67.6746,31902.0
2021-07-13 12:50:00,71.4,71.47,71.4,71.44,29771.0,67.6652,67.7315,67.6652,67.7031,29771.0
2021-07-13 12:55:00,71.44,71.45,71.39,71.44,28783.0,67.7031,67.7126,67.6557,67.7031,28783.0
2021-07-13 13:00:00,71.43,71.46,71.42,71.44,31114.0,67.6936,67.722,67.6841,67.7031,31114.0
2021-07-13 13:05:00,71.43,71.5,71.4,71.42,44586.0,67.6936,67.7599,67.6652,67.6841,44586.0
2021-07-13 13:10:00,71.42,71.51,71.4,71.5,46754.0,67.6841,67.7694,67.6652,67.7599,46754.0
2021-07-13 13:15:00,71.5,71.52,71.44,71.48,31129.0,67.7599,67.7789,67.7031,67.741,31129.0
2021-07-13 13:20:00,71.48,71.6,71.48,71.57,31001.0,67.741,67.8547,67.741,67.8263,31001.0
2021-07-13 13:25:00,71.56,71.6,71.49,71.59,50051.0,67.8168,67.8547,67.7505,67.8452,50051.0
2021-07-13 13:30:00,71.59,71.63,71.51,71.52,26451.0,67.8452,67.8831,67.7694,67.7789,26451.0
2021-07-13 13:35:00,71.53,71.62,71.49,71.6,32977.0,67.7884,67.8737,67.7505,67.8547,32977.0
2021-07-13 13:40:00,71.61,71.81,71.6,71.64,68302.0,67.8642,68.0537,67.8547,67.8926,68302.0
2021-07-13 13:45:00,71.62,71.69,71.61,71.65,23915.0,67.8737,67.94,67.8642,67.9021,23915.0
2021-07-13 13:50:00,71.66,71.88,71.66,71.87,55745.0,67.9116,68.1201,67.9116,68.1106,55745.0
2021-07-13 13:55:00,71.87,72.05,71.87,71.89,210977.0,68.1106,68.2812,68.1106,68.1295,210977.0
2021-07-13 14:00:00,71.89,71.93,71.8,71.81,74879.0,68.1295,68.1674,68.0442,68.0537,74879.0
2021-07-13 14:05:00,71.81,71.9,71.81,71.87,62894.0,68.0537,68.139,68.0537,68.1106,62894.0
2021-07-13 14:10:00,71.88,71.99,71.87,71.98,60860.0,68.1201,68.2243,68.1106,68.2148,60860.0
2021-07-13 14:15:00,71.98,72.08,71.93,72.06,61764.0,68.2148,68.3096,68.1674,68.2906,61764.0
2021-07-13 14:20:00,72.06,72.1,71.92,72.01,62793.0,68.2906,68.3286,68.158,68.2433,62793.0
2021-07-13 14:25:00,72.01,72.03,71.93,71.98,59038.0,68.2433,68.2622,68.1674,68.2148,59038.0
2021-07-13 14:30:00,71.97,71.98,71.82,71.83,52412.0,68.2054,68.2148,68.0632,68.0727,52412.0
2021-07-13 14:35:00,71.83,72.0,71.8,71.93,56661.0,68.0727,68.2338,68.0442,68.1674,56661.0
2021-07-13 14:40:00,71.94,71.96,71.82,71.84,38964.0,68.1769,68.1959,68.0632,68.0822,38964.0
2021-07-13 14:45:00,71.84,71.97,71.84,71.97,48716.0,68.0822,68.2054,68.0822,68.2054,48716.0
2021-07-13 14:50:00,71.97,71.99,71.89,71.94,57910.0,68.2054,68.2243,68.1295,68.1769,57910.0
2021-07-13 14:55:00,71.94,72.0,71.93,71.99,57744.0,68.1769,68.2338,68.1674,68.2243,57744.0
2021-07-13 15:00:00,71.99,71.99,71.92,71.97,56146.0,68.2243,68.2243,68.158,68.2054,56146.0
2021-07-13 15:05:00,71.97,72.05,71.96,71.98,59540.0,68.2054,68.2812,68.1959,68.2148,59540.0
2021-07-13 15:10:00,71.98,72.02,71.87,71.87,57190.0,68.2148,68.2527,68.1106,68.1106,57190.0
2021-07-13 15:15:00,71.86,72.01,71.84,72.01,76049.0,68.1011,68.2433,68.0822,68.2433,76049.0
2021-07-13 15:20:00,72.01,72.03,71.88,71.9,55268.0,68.2433,68.2622,68.1201,68.139,55268.0
2021-07-13 15:25:00,71.9,71.98,71.87,71.94,85086.0,68.139,68.2148,68.1106,68.1769,85086.0
2021-07-13 15:30:00,71.94,71.98,71.82,71.91,144041.0,68.1769,68.2148,68.0632,68.1485,144041.0
2021-07-13 15:35:00,71.9,71.9,71.76,71.79,96222.0,68.139,68.139,68.0063,68.0348,96222.0
2021-07-13 15:40:00,71.8,71.91,71.77,71.9,112987.0,68.0442,68.1485,68.0158,68.139,112987.0
2021-07-13 15:45:00,71.9,71.91,71.79,71.86,120633.0,68.139,68.1485,68.0348,68.1011,120633.0
2021-07-13 15:50:00,71.86,71.95,71.82,71.95,278436.0,68.1011,68.1864,68.0632,68.1864,278436.0
2021-07-13 15:55:00,71.94,71.97,71.8,71.83,459789.0,68.1769,68.2054,68.0442,68.0727,459789.0
2021-07-14 09:30:00,71.35,72.1,71.33,71.6,134561.0,67.6178,68.3286,67.5988,67.8547,134561.0
2021-07-14 09:35:00,71.61,72.03,71.59,71.92,73476.0,67.8642,68.2622,67.8452,68.158,73476.0
2021-07-14 09:40:00,72.0,72.11,71.68,71.76,54789.0,68.2338,68.338,67.9305,68.0063,54789.0
2021-07-14 09:45:00,71.78,71.81,71.27,71.32,202567.0,68.0253,68.0537,67.542,67.5894,202567.0
2021-07-14 09:50:00,71.28,71.43,71.12,71.28,60512.0,67.5514,67.6936,67.3998,67.5514,60512.0
2021-07-14 09:55:00,71.26,71.42,71.17,71.2,70348.0,67.5325,67.6841,67.4472,67.4756,70348.0
2021-07-14 10:00:00,71.27,71.43,71.01,71.03,66881.0,67.542,67.6936,67.2956,67.3145,66881.0
2021-07-14 10:05:00,71.04,71.11,70.9,70.94,41133.0,67.324,67.3903,67.1913,67.2292,41133.0
2021-07-14 10:10:00,70.94,71.02,70.84,70.85,43292.0,67.2292,67.305,67.1345,67.1439,43292.0
2021-07-14 10:15:00,70.85,71.07,70.83,71.04,54283.0,67.1439,67.3524,67.125,67.324,54283.0
2021-07-14 10:20:00,71.05,71.12,70.95,71.11,52933.0,67.3335,67.3998,67.2387,67.3903,52933.0
2021-07-14 10:25:00,71.12,71.12,70.75,70.77,45632.0,67.3998,67.3998,67.0492,67.0681,45632.0
2021-07-14 10:30:00,70.76,70.77,70.57,70.63,52391.0,67.0586,67.0681,66.8786,66.9354,52391.0
2021-07-14 10:35:00,70.63,70.7,70.5,70.6,50615.0,66.9354,67.0018,66.8122,66.907,50615.0
2021-07-14 10:40:00,70.59,70.7,70.56,70.59,62603.0,66.8975,67.0018,66.8691,66.8975,62603.0
2021-07-14 10:45:00,70.59,70.73,70.5,70.7,110693.0,66.8975,67.0302,66.8122,67.0018,110693.0
2021-07-14 10:50:00,70.69,70.71,70.5,70.5,28122.0,66.9923,67.0113,66.8122,66.8122,28122.0
2021-07-14 10:55:00,70.5,70.53,70.39,70.4,85156.0,66.8122,66.8407,66.708,66.7175,85156.0
2021-07-14 11:00:00,70.4,70.44,70.28,70.37,39437.0,66.7175,66.7554,66.6038,66.689,39437.0
2021-07-14 11:05:00,70.38,70.38,70.12,70.14,180972.0,66.6985,66.6985,66.4521,66.4711,180972.0
2021-07-14 11:10:00,70.14,70.24,70.11,70.15,96941.0,66.4711,66.5658,66.4426,66.4806,96941.0
2021-07-14 11:15:00,70.15,70.15,69.96,70.09,74403.0,66.4806,66.4806,66.3005,66.4237,74403.0
2021-07-14 11:20:00,70.09,70.22,70.09,70.1,30240.0,66.4237,66.5469,66.4237,66.4332,30240.0
2021-07-14 11:25:00,70.08,70.14,70.02,70.13,42041.0,66.4142,66.4711,66.3574,66.4616,42041.0
2021-07-14 11:30:00,70.14,70.32,70.05,70.11,76184.0,66.4711,66.6417,66.3858,66.4426,76184.0
2021-07-14 11:35:00,70.11,70.24,70.1,70.17,51513.0,66.4426,66.5658,66.4332,66.4995,51513.0
2021-07-14 11:40:00,70.18,70.21,70.07,70.13,45486.0,66.509,66.5374,66.4047,66.4616,45486.0
2021-07-14 11:45:00,70.14,70.16,70.06,70.06,116871.0,66.4711,66.49,66.3953,66.3953,116871.0
2021-07-14 11:50:00,70.05,70.1,70.01,70.07,72946.0,66.3858,66.4332,66.3479,66.4047,72946.0
2021-07-14 11:55:00,70.09,70.23,70.06,70.19,35529.0,66.4237,66.5564,66.3953,66.5185,35529.0
2021-07-14 12:00:00,70.18,70.29,70.17,70.2,22334.0,66.509,66.6132,66.4995,66.5279,22334.0
2021-07-14 12:05:00,70.21,70.3,70.19,70.23,41009.0,66.5374,66.6227,66.5185,66.5564,41009.0
2021-07-14 12:10:00,70.24,70.27,70.17,70.19,16774.0,66.5658,66.5943,66.4995,66.5185,16774.0
2021-07-14 12:15:00,70.19,70.24,70.16,70.2,10361.0,66.5185,66.5658,66.49,66.5279,10361.0
2021-07-14 12:20:00,70.19,70.22,70.15,70.18,16205.0,66.5185,66.5469,66.4806,66.509,16205.0
2021-07-14 12:25:00,70.18,70.25,70.15,70.25,12834.0,66.509,66.5753,66.4806,66.5753,12834.0
2021-07-14 12:30:00,70.25,70.33,70.2,70.33,12584.0,66.5753,66.6511,66.5279,66.6511,12584.0
2021-07-14 12:35:00,70.32,70.38,70.31,70.36,16683.0,66.6417,66.6985,66.6322,66.6796,16683.0
2021-07-14 12:40:00,70.36,70.42,70.33,70.4,12503.0,66.6796,66.7364,66.6511,66.7175,12503.0
2021-07-14 12:45:00,70.41,70.41,70.29,70.39,14989.0,66.727,66.727,66.6132,66.708,14989.0
2021-07-14 12:50:00,70.38,70.44,70.38,70.43,17985.0,66.6985,66.7554,66.6985,66.7459,17985.0
2021-07-14 12:55:00,70.42,70.66,70.42,70.64,167134.0,66.7364,66.9639,66.7364,66.9449,167134.0
2021-07-14 13:00:00,70.64,70.64,70.42,70.46,72987.0,66.9449,66.9449,66.7364,66.7743,72987.0
2021-07-14 13:05:00,70.47,70.54,70.42,70.42,39541.0,66.7838,66.8502,66.7364,66.7364,39541.0
2021-07-14 13:10:00,70.42,70.49,70.4,70.4,29634.0,66.7364,66.8028,66.7175,66.7175,29634.0
2021-07-14 13:15:00,70.4,70.4,70.22,70.27,33415.0,66.7175,66.7175,66.5469,66.5943,33415.0
2021-07-14 13:20:00,70.27,70.32,70.23,70.29,17119.0,66.5943,66.6417,66.5564,66.6132,17119.0
2021-07-14 13:25:00,70.3,70.32,70.26,70.3,19127.0,66.6227,66.6417,66.5848,66.6227,19127.0
2021-07-14 13:30:00,70.31,70.39,70.31,70.35,27619.0,66.6322,66.708,66.6322,66.6701,27619.0
2021-07-14 13:35:00,70.36,70.42,70.34,70.37,17595.0,66.6796,66.7364,66.6606,66.689,17595.0
2021-07-14 13:40:00,70.38,70.42,70.37,70.41,14476.0,66.6985,66.7364,66.689,66.727,14476.0
2021-07-14 13:45:00,70.42,70.48,70.39,70.48,20969.0,66.7364,66.7933,66.708,66.7933,20969.0
2021-07-14 13:50:00,70.47,70.49,70.39,70.4,14781.0,66.7838,66.8028,66.708,66.7175,14781.0
2021-07-14 13:55:00,70.4,70.46,70.39,70.45,17803.0,66.7175,66.7743,66.708,66.7649,17803.0
2021-07-14 14:00:00,70.45,70.5,70.43,70.47,20691.0,66.7649,66.8122,66.7459,66.7838,20691.0
2021-07-14 14:05:00,70.47,70.47,70.38,70.38,15681.0,66.7838,66.7838,66.6985,66.6985,15681.0
2021-07-14 14:10:00,70.39,70.46,70.37,70.43,13152.0,66.708,66.7743,66.689,66.7459,13152.0
2021-07-14 14:15:00,70.44,70.5,70.41,70.42,13047.0,66.7554,66.8122,66.727,66.7364,13047.0
2021-07-14 14:20:00,70.42,70.49,70.38,70.4,24677.0,66.7364,66.8028,66.6985,66.7175,24677.0
2021-07-14 14:25:00,70.41,70.42,70.34,70.38,20554.0,66.727,66.7364,66.6606,66.6985,20554.0
2021-07-14 14:30:00,70.38,70.44,70.35,70.36,20379.0,66.6985,66.7554,66.6701,66.6796,20379.0
2021-07-14 14:35:00,70.36,70.39,70.33,70.35,19840.0,66.6796,66.708,66.6511,66.6701,19840.0
2021-07-14 14:40:00,70.34,70.38,70.3,70.36,17982.0,66.6606,66.6985,66.6227,66.6796,17982.0
2021-07-14 14:45:00,70.33,70.39,70.33,70.35,15038.0,66.6511,66.708,66.6511,66.6701,15038.0
2021-07-14 14:50:00,70.34,70.42,70.32,70.33,21337.0,66.6606,66.7364,66.6417,66.6511,21337.0
2021-07-14 14:55:00,70.33,70.39,70.33,70.35,18130.0,66.6511,66.708,66.6511,66.6701,18130.0
2021-07-14 15:00:00,70.35,70.45,70.35,70.42,28812.0,66.6701,66.7649,66.6701,66.7364,28812.0
2021-07-14 15:05:00,70.43,70.48,70.42,70.47,34829.0,66.7459,66.7933,66.7364,66.7838,34829.0
2021-07-14 15:10:00,70.47,70.49,70.35,70.35,43621.0,66.7838,66.8028,66.6701,66.6701,43621.0
2021-07-14 15:15:00,70.36,70.43,70.33,70.38,31172.0,66.6796,66.7459,66.6511,66.6985,31172.0
2021-07-14 15:20:00,70.39,70.4,70.28,70.31,31519.0,66.708,66.7175,66.6038,66.6322,31519.0
2021-07-14 15:25:00,70.31,70.34,70.21,70.26,29783.0,66.6322,66.6606,66.5374,66.5848,29783.0
2021-07-14 15:30:00,70.26,70.26,70.14,70.19,53881.0,66.5848,66.5848,66.4711,66.5185,53881.0
2021-07-14 15:35:00,70.19,70.2,70.15,70.16,36691.0,66.5185,66.5279,66.4806,66.49,36691.0
2021-07-14 15:40:00,70.16,70.21,70.13,70.16,72866.0,66.49,66.5374,66.4616,66.49,72866.0
2021-07-14 15:45:00,70.16,70.22,70.05,70.11,139472.0,66.49,66.5469,66.3858,66.4426,139472.0
2021-07-14 15:50:00,70.12,70.25,70.08,70.2,134632.0,66.4521,66.5753,66.4142,66.5279,134632.0
2021-07-14 15:55:00,70.21,70.35,70.16,70.33,368704.0,66.5374,66.6701,66.49,66.6511,368704.0
2021-07-15 09:30:00,69.74,70.34,69.36,70.34,104547.0,66.092,66.6606,65.7319,66.6606,104547.0
2021-07-15 09:35:00,70.31,70.72,70.18,70.43,79210.0,66.6322,67.0207,66.509,66.7459,79210.0
2021-07-15 09:40:00,70.46,70.48,70.17,70.42,108209.0,66.7743,66.7933,66.4995,66.7364,108209.0
2021-07-15 09:45:00,70.41,70.56,70.13,70.19,76125.0,66.727,66.8691,66.4616,66.5185,76125.0
2021-07-15 09:50:00,70.19,70.41,70.16,70.38,44716.0,66.5185,66.727,66.49,66.6985,44716.0
2021-07-15 09:55:00,70.36,70.4,70.17,70.27,49459.0,66.6796,66.7175,66.4995,66.5943,49459.0
2021-07-15 10:00:00,70.27,70.4,70.24,70.33,140815.0,66.5943,66.7175,66.5658,66.6511,140815.0
2021-07-15 10:05:00,70.34,70.4,70.29,70.34,99181.0,66.6606,66.7175,66.6132,66.6606,99181.0
2021-07-15 10:10:00,70.34,70.65,70.31,70.63,55847.0,66.6606,66.9544,66.6322,66.9354,55847.0
2021-07-15 10:15:00,70.62,70.69,70.57,70.67,48303.0,66.926,66.9923,66.8786,66.9734,48303.0
2021-07-15 10:20:00,70.68,70.87,70.64,70.86,65703.0,66.9828,67.1629,66.9449,67.1534,65703.0
2021-07-15 10:25:00,70.84,71.06,70.84,71.05,92115.0,67.1345,67.343,67.1345,67.3335,92115.0
2021-07-15 10:30:00,71.06,71.06,70.69,70.72,48184.0,67.343,67.343,66.9923,67.0207,48184.0
2021-07-15 10:35:00,70.72,70.91,70.67,70.89,29893.0,67.0207,67.2008,66.9734,67.1818,29893.0
2021-07-15 10:40:00,70.88,70.94,70.84,70.88,24625.0,67.1724,67.2292,67.1345,67.1724,24625.0
2021-07-15 10:45:00,70.88,71.08,70.83,71.03,38390.0,67.1724,67.3619,67.125,67.3145,38390.0
2021-07-15 10:50:00,71.04,71.27,70.88,71.24,42294.0,67.324,67.542,67.1724,67.5135,42294.0
2021-07-15 10:55:00,71.26,71.37,71.2,71.37,39201.0,67.5325,67.6367,67.4756,67.6367,39201.0
2021-07-15 11:00:00,71.35,71.44,71.22,71.32,104876.0,67.6178,67.7031,67.4946,67.5894,104876.0
2021-07-15 11:05:00,71.32,71.56,71.22,71.22,86681.0,67.5894,67.8168,67.4946,67.4946,86681.0
2021-07-15 11:10:00,71.21,71.34,71.14,71.29,40071.0,67.4851,67.6083,67.4188,67.5609,40071.0
2021-07-15 11:15:00,71.28,71.44,71.25,71.38,49660.0,67.5514,67.7031,67.523,67.6462,49660.0
2021-07-15 11:20:00,71.37,71.44,71.26,71.3,44764.0,67.6367,67.7031,67.5325,67.5704,44764.0
2021-07-15 11:25:00,71.3,71.3,71.14,71.16,30145.0,67.5704,67.5704,67.4188,67.4377,30145.0
2021-07-15 11:30:00,71.17,71.32,71.14,71.32,31025.0,67.4472,67.5894,67.4188,67.5894,31025.0
2021-07-15 11:35:00,71.31,71.34,71.21,71.27,21383.0,67.5799,67.6083,67.4851,67.542,21383.0
2021-07-15 11:40:00,71.25,71.33,71.25,71.27,22905.0,67.523,67.5988,67.523,67.542,22905.0
2021-07-15 11:45:00,71.28,71.41,71.27,71.41,52488.0,67.5514,67.6746,67.542,67.6746,52488.0
2021-07-15 11:50:00,71.42,71.47,71.38,71.47,30226.0,67.6841,67.7315,67.6462,67.7315,30226.0
2021-07-15 11:55:00,71.46,71.5,71.34,71.34,28131.0,67.722,67.7599,67.6083,67.6083,28131.0
2021-07-15 12:00:00,71.31,71.46,71.31,71.36,28293.0,67.5799,67.722,67.5799,67.6273,28293.0
2021-07-15 12:05:00,71.34,71.37,71.26,71.33,57288.0,67.6083,67.6367,67.5325,67.5988,57288.0
2021-07-15 12:10:00,71.32,71.38,71.28,71.36,35214.0,67.5894,67.6462,67.5514,67.6273,35214.0
2021-07-15 12:15:00,71.37,71.39,71.12,71.21,32776.0,67.6367,67.6557,67.3998,67.4851,32776.0
2021-07-15 12:20:00,71.21,71.21,71.11,71.16,27908.0,67.4851,67.4851,67.3903,67.4377,27908.0
2021-07-15 12:25:00,71.15,71.15,71.0,71.06,38623.0,67.4282,67.4282,67.2861,67.343,38623.0
2021-07-15 12:30:00,71.05,71.05,70.97,70.98,36856.0,67.3335,67.3335,67.2577,67.2671,36856.0
2021-07-15 12:35:00,70.98,70.99,70.87,70.94,21781.0,67.2671,67.2766,67.1629,67.2292,21781.0
2021-07-15 12:40:00,70.94,70.98,70.88,70.96,25744.0,67.2292,67.2671,67.1724,67.2482,25744.0
2021-07-15 12:45:00,70.96,70.97,70.82,70.93,31821.0,67.2482,67.2577,67.1155,67.2198,31821.0
2021-07-15 12:50:00,70.93,70.95,70.84,70.86,13015.0,67.2198,67.2387,67.1345,67.1534,13015.0
2021-07-15 12:55:00,70.86,70.86,70.79,70.82,26598.0,67.1534,67.1534,67.0871,67.1155,26598.0
2021-07-15 13:00:00,70.82,70.82,70.71,70.73,35382.0,67.1155,67.1155,67.0113,67.0302,35382.0
2021-07-15 13:05:00,70.73,70.76,70.69,70.7,31708.0,67.0302,67.0586,66.9923,67.0018,31708.0
2021-07-15 13:10:00,70.69,70.73,70.56,70.57,29294.0,66.9923,67.0302,66.8691,66.8786,29294.0
2021-07-15 13:15:00,70.57,70.65,70.52,70.53,20250.0,66.8786,66.9544,66.8312,66.8407,20250.0
2021-07-15 13:20:00,70.53,70.58,70.42,70.42,59187.0,66.8407,66.8881,66.7364,66.7364,59187.0
2021-07-15 13:25:00,70.43,70.5,70.42,70.47,30612.0,66.7459,66.8122,66.7364,66.7838,30612.0
2021-07-15 13:30:00,70.47,70.48,70.36,70.45,52988.0,66.7838,66.7933,66.6796,66.7649,52988.0
2021-07-15 13:35:00,70.44,70.46,70.31,70.34,28826.0,66.7554,66.7743,66.6322,66.6606,28826.0
2021-07-15 13:40:00,70.34,70.39,70.26,70.28,17442.0,66.6606,66.708,66.5848,66.6038,17442.0
2021-07-15 13:45:00,70.27,70.31,70.22,70.24,18310.0,66.5943,66.6322,66.5469,66.5658,18310.0
2021-07-15 13:50:00,70.23,70.28,70.08,70.08,39219.0,66.5564,66.6038,66.4142,66.4142,39219.0
2021-07-15 13:55:00,70.08,70.17,70.04,70.08,50400.0,66.4142,66.4995,66.3763,66.4142,50400.0
2021-07-15 14:00:00,70.08,70.26,70.08,70.19,23235.0,66.4142,66.5848,66.4142,66.5185,23235.0
2021-07-15 14:05:00,70.19,70.28,70.18,70.25,31678.0,66.5185,66.6038,66.509,66.5753,31678.0
2021-07-15 14:10:00,70.25,70.3,70.19,70.26,37655.0,66.5753,66.6227,66.5185,66.5848,37655.0
2021-07-15 14:15:00,70.25,70.36,70.23,70.34,30207.0,66.5753,66.6796,66.5564,66.6606,30207.0
2021-07-15 14:20:00,70.36,70.49,70.35,70.42,63615.0,66.6796,66.8028,66.6701,66.7364,63615.0
2021-07-15 14:25:00,70.42,70.45,70.39,70.41,22192.0,66.7364,66.7649,66.708,66.727,22192.0
2021-07-15 14:30:00,70.4,70.46,70.36,70.37,15661.0,66.7175,66.7743,66.6796,66.689,15661.0
2021-07-15 14:35:00,70.36,70.4,70.29,70.3,17980.0,66.6796,66.7175,66.6132,66.6227,17980.0
2021-07-15 14:40:00,70.31,70.4,70.28,70.39,29286.0,66.6322,66.7175,66.6038,66.708,29286.0
2021-07-15 14:45:00,70.38,70.39,70.26,70.39,27128.0,66.6985,66.708,66.5848,66.708,27128.0
2021-07-15 14:50:00,70.39,70.39,70.32,70.32,17155.0,66.708,66.708,66.6417,66.6417,17155.0
2021-07-15 14:55:00,70.33,70.41,70.32,70.4,17525.0,66.6511,66.727,66.6417,66.7175,17525.0
2021-07-15 15:00:00,70.4,70.49,70.39,70.46,24114.0,66.7175,66.8028,66.708,66.7743,24114.0
2021-07-15 15:05:00,70.46,70.52,70.43,70.52,74069.0,66.7743,66.8312,66.7459,66.8312,74069.0
2021-07-15 15:10:00,70.51,70.56,70.41,70.43,62555.0,66.8217,66.8691,66.727,66.7459,62555.0
2021-07-15 15:15:00,70.44,70.51,70.4,70.44,60786.0,66.7554,66.8217,66.7175,66.7554,60786.0
2021-07-15 15:20:00,70.45,70.49,70.41,70.47,38943.0,66.7649,66.8028,66.727,66.7838,38943.0
2021-07-15 15:25:00,70.47,70.53,70.46,70.53,43015.0,66.7838,66.8407,66.7743,66.8407,43015.0
2021-07-15 15:30:00,70.53,70.6,70.51,70.55,56361.0,66.8407,66.907,66.8217,66.8596,56361.0
2021-07-15 15:35:00,70.55,70.58,70.43,70.48,50264.0,66.8596,66.8881,66.7459,66.7933,50264.0
2021-07-15 15:40:00,70.47,70.59,70.47,70.59,58102.0,66.7838,66.8975,66.7838,66.8975,58102.0
2021-07-15 15:45:00,70.59,70.61,70.48,70.49,77572.0,66.8975,66.9165,66.7933,66.8028,77572.0
2021-07-15 15:50:00,70.5,70.65,70.48,70.53,123983.0,66.8122,66.9544,66.7933,66.8407,123983.0
2021-07-15 15:55:00,70.52,70.58,70.45,70.54,291111.0,66.8312,66.8881,66.7649,66.8502,291111.0
2021-07-16 09:30:00,70.53,70.65,69.32,69.6,329103.0,66.8407,66.9544,65.694,65.9593,329103.0
2021-07-16 09:35:00,69.54,69.83,69.25,69.42,134406.0,65.9025,66.1773,65.6276,65.7887,134406.0
2021-07-16 09:40:00,69.42,69.5,68.89,69.05,121799.0,65.7887,65.8646,65.2865,65.4381,121799.0
2021-07-16 09:45:00,69.0,69.14,68.7,68.95,102867.0,65.3907,65.5234,65.1064,65.3433,102867.0
2021-07-16 09:50:00,69.0,69.24,68.93,69.06,76338.0,65.3907,65.6182,65.3244,65.4476,76338.0
2021-07-16 09:55:00,69.02,69.07,68.83,68.88,58335.0,65.4097,65.457,65.2296,65.277,58335.0
2021-07-16 10:00:00,68.83,69.02,68.41,68.45,132055.0,65.2296,65.4097,64.8316,64.8695,132055.0
2021-07-16 10:05:00,68.42,68.63,68.3,68.52,96587.0,64.841,65.0401,64.7273,64.9358,96587.0
2021-07-16 10:10:00,68.49,68.85,68.47,68.67,75612.0,64.9074,65.2486,64.8884,65.078,75612.0
2021-07-16 10:15:00,68.65,68.8,68.53,68.77,39121.0,65.059,65.2012,64.9453,65.1727,39121.0
2021-07-16 10:20:00,68.79,69.04,68.74,68.84,56394.0,65.1917,65.4286,65.1443,65.2391,56394.0
2021-07-16 10:25:00,68.85,68.85,68.55,68.67,73962.0,65.2486,65.2486,64.9642,65.078,73962.0
2021-07-16 10:30:00,68.67,68.81,68.65,68.75,72782.0,65.078,65.2106,65.059,65.1538,72782.0
2021-07-16 10:35:00,68.74,68.76,68.47,68.57,52942.0,65.1443,65.1633,64.8884,64.9832,52942.0
2021-07-16 10:40:00,68.6,68.72,68.53,68.7,60289.0,65.0116,65.1254,64.9453,65.1064,60289.0
2021-07-16 10:45:00,68.72,68.89,68.55,68.58,70734.0,65.1254,65.2865,64.9642,64.9927,70734.0
2021-07-16 10:50:00,68.59,68.62,68.52,68.56,51481.0,65.0022,65.0306,64.9358,64.9737,51481.0
2021-07-16 10:55:00,68.54,68.78,68.54,68.71,48999.0,64.9548,65.1822,64.9548,65.1159,48999.0
2021-07-16 11:00:00,68.71,68.94,68.71,68.8,55074.0,65.1159,65.3338,65.1159,65.2012,55074.0
2021-07-16 11:05:00,68.8,68.87,68.62,68.79,178180.0,65.2012,65.2675,65.0306,65.1917,178180.0
2021-07-16 11:10:00,68.77,68.79,68.68,68.71,114020.0,65.1727,65.1917,65.0874,65.1159,114020.0
2021-07-16 11:15:00,68.71,68.78,68.69,68.73,71076.0,65.1159,65.1822,65.0969,65.1348,71076.0
2021-07-16 11:20:00,68.73,68.76,68.48,68.48,53494.0,65.1348,65.1633,64.8979,64.8979,53494.0
2021-07-16 11:25:00,68.48,68.48,68.34,68.42,83002.0,64.8979,64.8979,64.7652,64.841,83002.0
2021-07-16 11:30:00,68.42,68.51,68.39,68.49,220992.0,64.841,64.9263,64.8126,64.9074,220992.0
2021-07-16 11:35:00,68.49,68.49,68.39,68.44,71437.0,64.9074,64.9074,64.8126,64.86,71437.0
2021-07-16 11:40:00,68.45,68.69,68.42,68.67,64875.0,64.8695,65.0969,64.841,65.078,64875.0
2021-07-16 11:45:00,68.67,68.67,68.4,68.53,41732.0,65.078,65.078,64.8221,64.9453,41732.0
2021-07-16 11:50:00,68.53,68.6,68.41,68.53,102052.0,64.9453,65.0116,64.8316,64.9453,102052.0
2021-07-16 11:55:00,68.54,68.58,68.47,68.52,150210.0,64.9548,64.9927,64.8884,64.9358,150210.0
2021-07-16 12:00:00,68.52,68.63,68.43,68.62,140596.0,64.9358,65.0401,64.8505,65.0306,140596.0
2021-07-16 12:05:00,68.62,68.65,68.56,68.64,41556.0,65.0306,65.059,64.9737,65.0495,41556.0
2021-07-16 12:10:00,68.64,68.69,68.55,68.68,69714.0,65.0495,65.0969,64.9642,65.0874,69714.0
2021-07-16 12:15:00,68.67,68.7,68.63,68.66,120866.0,65.078,65.1064,65.0401,65.0685,120866.0
2021-07-16 12:20:00,68.67,68.76,68.65,68.65,81857.0,65.078,65.1633,65.059,65.059,81857.0
2021-07-16 12:25:00,68.62,68.62,68.42,68.5,86078.0,65.0306,65.0306,64.841,64.9169,86078.0
2021-07-16 12:30:00,68.5,68.55,68.43,68.54,185662.0,64.9169,64.9642,64.8505,64.9548,185662.0
2021-07-16 12:35:00,68.54,68.59,68.46,68.56,37772.0,64.9548,65.0022,64.879,64.9737,37772.0
2021-07-16 12:40:00,68.56,68.65,68.56,68.64,56965.0,64.9737,65.059,64.9737,65.0495,56965.0
2021-07-16 12:45:00,68.62,68.87,68.61,68.86,110278.0,65.0306,65.2675,65.0211,65.258,110278.0
2021-07-16 12:50:00,68.85,69.0,68.84,68.95,84969.0,65.2486,65.3907,65.2391,65.3433,84969.0
2021-07-16 12:55:00,68.95,69.09,68.91,69.06,60438.0,65.3433,65.476,65.3054,65.4476,60438.0
2021-07-16 13:00:00,69.07,69.22,69.04,69.2,53619.0,65.457,65.5992,65.4286,65.5802,53619.0
2021-07-16 13:05:00,69.2,69.21,69.09,69.1,34213.0,65.5802,65.5897,65.476,65.4855,34213.0
2021-07-16 13:10:00,69.08,69.14,68.91,69.06,96219.0,65.4665,65.5234,65.3054,65.4476,96219.0
2021-07-16 13:15:00,69.04,69.1,68.96,69.09,54464.0,65.4286,65.4855,65.3528,65.476,54464.0
2021-07-16 13:20:00,69.07,69.13,68.95,69.05,109214.0,65.457,65.5139,65.3433,65.4381,109214.0
2021-07-16 13:25:00,69.05,69.06,68.9,68.94,237136.0,65.4381,65.4476,65.2959,65.3338,237136.0
2021-07-16 13:30:00,68.94,68.97,68.88,68.9,39409.0,65.3338,65.3623,65.277,65.2959,39409.0
2021-07-16 13:35:00,68.9,69.11,68.88,69.1,257336.0,65.2959,65.495,65.277,65.4855,257336.0
2021-07-16 13:40:00,69.09,69.11,68.94,68.96,45237.0,65.476,65.495,65.3338,65.3528,45237.0
2021-07-16 13:45:00,68.97,69.23,68.96,69.13,58588.0,65.3623,65.6087,65.3528,65.5139,58588.0
2021-07-16 13:50:00,69.14,69.2,69.08,69.13,32096.0,65.5234,65.5802,65.4665,65.5139,32096.0
2021-07-16 13:55:00,69.13,69.16,69.05,69.06,43261.0,65.5139,65.5423,65.4381,65.4476,43261.0
2021-07-16 14:00:00,69.06,69.08,68.92,69.0,141191.0,65.4476,65.4665,65.3149,65.3907,141191.0
2021-07-16 14:05:00,69.0,69.03,68.86,68.91,96466.0,65.3907,65.4191,65.258,65.3054,96466.0
2021-07-16 14:10:00,68.92,68.98,68.9,68.92,31421.0,65.3149,65.3718,65.2959,65.3149,31421.0
2021-07-16 14:15:00,68.93,68.94,68.77,68.77,47765.0,65.3244,65.3338,65.1727,65.1727,47765.0
2021-07-16 14:20:00,68.76,68.84,68.7,68.76,37426.0,65.1633,65.2391,65.1064,65.1633,37426.0
2021-07-16 14:25:00,68.77,68.89,68.77,68.84,183604.0,65.1727,65.2865,65.1727,65.2391,183604.0
2021-07-16 14:30:00,68.84,68.99,68.84,68.91,132220.0,65.2391,65.3812,65.2391,65.3054,132220.0
2021-07-16 14:35:00,68.95,68.95,68.74,68.76,37181.0,65.3433,65.3433,65.1443,65.1633,37181.0
2021-07-16 14:40:00,68.77,68.77,68.67,68.73,83415.0,65.1727,65.1727,65.078,65.1348,83415.0
2021-07-16 14:45:00,68.72,68.74,68.64,68.73,35148.0,65.1254,65.1443,65.0495,65.1348,35148.0
2021-07-16 14:50:00,68.73,68.84,68.73,68.84,22654.0,65.1348,65.2391,65.1348,65.2391,22654.0
2021-07-16 14:55:00,68.84,68.91,68.82,68.87,61835.0,65.2391,65.3054,65.2201,65.2675,61835.0
2021-07-16 15:00:00,68.88,68.88,68.69,68.71,109158.0,65.277,65.277,65.0969,65.1159,109158.0
2021-07-16 15:05:00,68.72,68.77,68.69,68.72,129217.0,65.1254,65.1727,65.0969,65.1254,129217.0
2021-07-16 15:10:00,68.71,68.82,68.69,68.8,82451.0,65.1159,65.2201,65.0969,65.2012,82451.0
2021-07-16 15:15:00,68.79,68.88,68.75,68.86,81188.0,65.1917,65.277,65.1538,65.258,81188.0
2021-07-16 15:20:00,68.86,68.95,68.77,68.83,81553.0,65.258,65.3433,65.1727,65.2296,81553.0
2021-07-16 15:25:00,68.84,68.92,68.7,68.87,154447.0,65.2391,65.3149,65.1064,65.2675,154447.0
2021-07-16 15:30:00,68.87,68.91,68.78,68.83,217934.0,65.2675,65.3054,65.1822,65.2296,217934.0
2021-07-16 15:35:00,68.82,68.86,68.61,68.72,208387.0,65.2201,65.258,65.0211,65.1254,208387.0
2021-07-16 15:40:00,68.73,68.83,68.7,68.76,134789.0,65.1348,65.2296,65.1064,65.1633,134789.0
2021-07-16 15:45:00,68.76,68.81,68.65,68.65,125816.0,65.1633,65.2106,65.059,65.059,125816.0
2021-07-16 15:50:00,68.66,68.88,68.65,68.84,194229.0,65.0685,65.277,65.059,65.2391,194229.0
2021-07-16 15:55:00,68.84,68.92,68.81,68.9,332231.0,65.2391,65.3149,65.2106,65.2959,332231.0
2021-07-19 09:30:00,67.36,68.12,67.35,67.74,301953.0,63.8365,64.5567,63.827,64.1966,301953.0
2021-07-19 09:35:00,67.7,67.8,67.17,67.57,221106.0,64.1587,64.2535,63.6564,64.0355,221106.0
2021-07-19 09:40:00,67.57,67.72,67.25,67.72,205979.0,64.0355,64.1777,63.7322,64.1777,205979.0
2021-07-19 09:45:00,67.71,67.75,67.37,67.47,167259.0,64.1682,64.2061,63.846,63.9407,167259.0
2021-07-19 09:50:00,67.48,67.56,67.38,67.48,221617.0,63.9502,64.026,63.8554,63.9502,221617.0
2021-07-19 09:55:00,67.48,67.71,67.38,67.48,97108.0,63.9502,64.1682,63.8554,63.9502,97108.0
2021-07-19 10:00:00,67.46,67.53,66.94,66.98,90210.0,63.9313,63.9976,63.4385,63.4764,90210.0
2021-07-19 10:05:00,66.99,67.23,66.82,67.23,116687.0,63.4858,63.7133,63.3247,63.7133,116687.0
2021-07-19 10:10:00,67.21,67.34,67.0,67.07,57394.0,63.6943,63.8175,63.4953,63.5617,57394.0
2021-07-19 10:15:00,67.07,67.08,66.73,66.82,99067.0,63.5617,63.5711,63.2394,63.3247,99067.0
2021-07-19 10:20:00,66.81,67.14,66.71,67.09,63318.0,63.3153,63.628,63.2205,63.5806,63318.0
2021-07-19 10:25:00,67.08,67.14,66.99,67.08,57408.0,63.5711,63.628,63.4858,63.5711,57408.0
2021-07-19 10:30:00,67.07,67.2,67.0,67.17,59537.0,63.5617,63.6849,63.4953,63.6564,59537.0
2021-07-19 10:35:00,67.19,67.25,67.1,67.17,85826.0,63.6754,63.7322,63.5901,63.6564,85826.0
2021-07-19 10:40:00,67.16,67.23,66.99,67.23,46374.0,63.647,63.7133,63.4858,63.7133,46374.0
2021-07-19 10:45:00,67.22,67.35,67.19,67.29,48497.0,63.7038,63.827,63.6754,63.7702,48497.0
2021-07-19 10:50:00,67.28,67.29,66.99,67.03,111599.0,63.7607,63.7702,63.4858,63.5238,111599.0
2021-07-19 10:55:00,67.04,67.06,66.94,67.01,112301.0,63.5332,63.5522,63.4385,63.5048,112301.0
2021-07-19 11:00:00,67.01,67.25,66.93,67.14,101635.0,63.5048,63.7322,63.429,63.628,101635.0
2021-07-19 11:05:00,67.14,67.14,66.85,66.93,64204.0,63.628,63.628,63.3532,63.429,64204.0
2021-07-19 11:10:00,66.94,67.3,66.92,67.28,67581.0,63.4385,63.7796,63.4195,63.7607,67581.0
2021-07-19 11:15:00,67.29,67.36,67.23,67.36,57245.0,63.7702,63.8365,63.7133,63.8365,57245.0
2021-07-19 11:20:00,67.37,67.38,67.15,67.31,44536.0,63.846,63.8554,63.6375,63.7891,44536.0
2021-07-19 11:25:00,67.3,67.32,67.19,67.25,30263.0,63.7796,63.7986,63.6754,63.7322,30263.0
2021-07-19 11:30:00,67.23,67.45,67.15,67.42,34772.0,63.7133,63.9218,63.6375,63.8934,34772.0
2021-07-19 11:35:00,67.42,67.51,67.36,67.51,26821.0,63.8934,63.9786,63.8365,63.9786,26821.0
2021-07-19 11:40:00,67.52,67.56,67.44,67.54,38459.0,63.9881,64.026,63.9123,64.0071,38459.0
2021-07-19 11:45:00,67.52,67.66,67.46,67.49,35068.0,63.9881,64.1208,63.9313,63.9597,35068.0
2021-07-19 11:50:00,67.5,67.54,67.38,67.38,25313.0,63.9692,64.0071,63.8554,63.8554,25313.0
2021-07-19 11:55:00,67.39,67.53,67.37,67.41,26091.0,63.8649,63.9976,63.846,63.8839,26091.0
2021-07-19 12:00:00,67.44,67.44,67.16,67.22,69176.0,63.9123,63.9123,63.647,63.7038,69176.0
2021-07-19 12:05:00,67.21,67.31,67.2,67.3,39849.0,63.6943,63.7891,63.6849,63.7796,39849.0
2021-07-19 12:10:00,67.3,67.33,67.24,67.29,37634.0,63.7796,63.8081,63.7228,63.7702,37634.0
2021-07-19 12:15:00,67.27,67.33,67.22,67.25,24875.0,63.7512,63.8081,63.7038,63.7322,24875.0
2021-07-19 12:20:00,67.24,67.26,67.12,67.16,25434.0,63.7228,63.7417,63.609,63.647,25434.0
2021-07-19 12:25:00,67.17,67.24,67.07,67.08,70945.0,63.6564,63.7228,63.5617,63.5711,70945.0
2021-07-19 12:30:00,67.09,67.18,67.05,67.16,97456.0,63.5806,63.6659,63.5427,63.647,97456.0
2021-07-19 12:35:00,67.15,67.19,66.98,66.98,100859.0,63.6375,63.6754,63.4764,63.4764,100859.0
2021-07-19 12:40:00,66.95,67.04,66.86,66.88,99975.0,63.4479,63.5332,63.3626,63.3816,99975.0
2021-07-19 12:45:00,66.87,66.95,66.81,66.88,33798.0,63.3721,63.4479,63.3153,63.3816,33798.0
2021-07-19 12:50:00,66.87,67.14,66.83,67.09,36736.0,63.3721,63.628,63.3342,63.5806,36736.0
2021-07-19 12:55:00,67.05,67.06,66.96,67.03,27880.0,63.5427,63.5522,63.4574,63.5238,27880.0
2021-07-19 13:00:00,67.01,67.18,67.0,67.11,26753.0,63.5048,63.6659,63.4953,63.5996,26753.0
2021-07-19 13:05:00,67.12,67.21,67.11,67.2,43562.0,63.609,63.6943,63.5996,63.6849,43562.0
2021-07-19 13:10:00,67.21,67.3,67.13,67.18,43421.0,63.6943,63.7796,63.6185,63.6659,43421.0
2021-07-19 13:15:00,67.19,67.22,67.1,67.1,37355.0,63.6754,63.7038,63.5901,63.5901,37355.0
2021-07-19 13:20:00,67.09,67.12,67.0,67.07,31450.0,63.5806,63.609,63.4953,63.5617,31450.0
2021-07-19 13:25:00,67.03,67.05,66.94,67.05,75647.0,63.5238,63.5427,63.4385,63.5427,75647.0
2021-07-19 13:30:00,67.04,67.04,66.89,66.98,103315.0,63.5332,63.5332,63.3911,63.4764,103315.0
2021-07-19 13:35:00,66.99,67.15,66.95,67.08,69959.0,63.4858,63.6375,63.4479,63.5711,69959.0
2021-07-19 13:40:00,67.07,67.11,66.98,67.0,42814.0,63.5617,63.5996,63.4764,63.4953,42814.0
2021-07-19 13:45:00,67.01,67.08,66.97,67.01,26218.0,63.5048,63.5711,63.4669,63.5048,26218.0
2021-07-19 13:50:00,67.0,67.12,66.93,67.12,38301.0,63.4953,63.609,63.429,63.609,38301.0
2021-07-19 13:55:00,67.11,67.17,67.06,67.07,35811.0,63.5996,63.6564,63.5522,63.5617,35811.0
2021-07-19 14:00:00,67.09,67.3,67.07,67.18,21683.0,63.5806,63.7796,63.5617,63.6659,21683.0
2021-07-19 14:05:00,67.18,67.19,67.03,67.04,29116.0,63.6659,63.6754,63.5238,63.5332,29116.0
2021-07-19 14:10:00,67.06,67.18,67.05,67.08,29181.0,63.5522,63.6659,63.5427,63.5711,29181.0
2021-07-19 14:15:00,67.09,67.13,67.06,67.1,24881.0,63.5806,63.6185,63.5522,63.5901,24881.0
2021-07-19 14:20:00,67.11,67.11,67.07,67.07,20678.0,63.5996,63.5996,63.5617,63.5617,20678.0
2021-07-19 14:25:00,67.06,67.08,66.96,67.01,153777.0,63.5522,63.5711,63.4574,63.5048,153777.0
2021-07-19 14:30:00,67.01,67.02,66.8,66.88,68326.0,63.5048,63.5143,63.3058,63.3816,68326.0
2021-07-19 14:35:00,66.88,66.9,66.73,66.76,43337.0,63.3816,63.4006,63.2394,63.2679,43337.0
2021-07-19 14:40:00,66.78,66.94,66.77,66.9,68376.0,63.2868,63.4385,63.2774,63.4006,68376.0
2021-07-19 14:45:00,66.91,66.92,66.83,66.91,46018.0,63.41,63.4195,63.3342,63.41,46018.0
2021-07-19 14:50:00,66.9,66.98,66.8,66.85,26483.0,63.4006,63.4764,63.3058,63.3532,26483.0
2021-07-19 14:55:00,66.85,66.94,66.83,66.86,43528.0,63.3532,63.4385,63.3342,63.3626,43528.0
2021-07-19 15:00:00,66.87,66.91,66.76,66.87,45125.0,63.3721,63.41,63.2679,63.3721,45125.0
2021-07-19 15:05:00,66.86,66.88,66.75,66.82,69726.0,63.3626,63.3816,63.2584,63.3247,69726.0
2021-07-19 15:10:00,66.81,66.94,66.78,66.79,79435.0,63.3153,63.4385,63.2868,63.2963,79435.0
2021-07-19 15:15:00,66.78,66.81,66.56,66.58,107406.0,63.2868,63.3153,63.0783,63.0973,107406.0
2021-07-19 15:20:00,66.57,66.66,66.51,66.53,121203.0,63.0878,63.1731,63.031,63.0499,121203.0
2021-07-19 15:25:00,66.54,66.63,66.51,66.53,101367.0,63.0594,63.1447,63.031,63.0499,101367.0
2021-07-19 15:30:00,66.54,66.6,66.46,66.48,105660.0,63.0594,63.1162,62.9836,63.0025,105660.0
2021-07-19 15:35:00,66.48,66.49,66.35,66.42,152557.0,63.0025,63.012,62.8793,62.9457,152557.0
2021-07-19 15:40:00,66.41,66.41,66.26,66.31,162047.0,62.9362,62.9362,62.794,62.8414,162047.0
2021-07-19 15:45:00,66.31,66.4,66.2,66.39,162524.0,62.8414,62.9267,62.7372,62.9172,162524.0
2021-07-19 15:50:00,66.38,66.46,66.29,66.42,226772.0,62.9078,62.9836,62.8225,62.9457,226772.0
2021-07-19 15:55:00,66.43,66.69,66.41,66.67,331838.0,62.9551,63.2015,62.9362,63.1826,331838.0
2021-07-20 09:30:00,66.6,66.68,65.73,66.6,137750.0,63.1162,63.1921,62.2918,63.1162,137750.0
2021-07-20 09:35:00,66.57,66.57,66.08,66.2,89532.0,63.0878,63.0878,62.6234,62.7372,89532.0
2021-07-20 09:40:00,66.17,66.66,65.99,66.62,80136.0,62.7087,63.1731,62.5382,63.1352,80136.0
2021-07-20 09:45:00,66.64,66.84,66.56,66.8,73766.0,63.1542,63.3437,63.0783,63.3058,73766.0
2021-07-20 09:50:00,66.8,67.09,66.76,67.09,70523.0,63.3058,63.5806,63.2679,63.5806,70523.0
2021-07-20 09:55:00,67.07,67.23,67.02,67.16,54346.0,63.5617,63.7133,63.5143,63.647,54346.0
2021-07-20 10:00:00,67.17,67.57,67.12,67.55,80107.0,63.6564,64.0355,63.609,64.0166,80107.0
2021-07-20 10:05:00,67.53,67.55,67.21,67.21,45712.0,63.9976,64.0166,63.6943,63.6943,45712.0
2021-07-20 10:10:00,67.22,67.44,67.18,67.3,40394.0,63.7038,63.9123,63.6659,63.7796,40394.0
2021-07-20 10:15:00,67.32,67.54,67.3,67.54,45641.0,63.7986,64.0071,63.7796,64.0071,45641.0
2021-07-20 10:20:00,67.53,67.64,67.5,67.64,79229.0,63.9976,64.1018,63.9692,64.1018,79229.0
2021-07-20 10:25:00,67.64,67.89,67.64,67.88,66690.0,64.1018,64.3388,64.1018,64.3293,66690.0
2021-07-20 10:30:00,67.89,67.89,67.57,67.7,84614.0,64.3388,64.3388,64.0355,64.1587,84614.0
2021-07-20 10:35:00,67.71,67.76,67.61,67.7,51071.0,64.1682,64.2156,64.0734,64.1587,51071.0
2021-07-20 10:40:00,67.71,67.74,67.55,67.68,51812.0,64.1682,64.1966,64.0166,64.1398,51812.0
2021-07-20 10:45:00,67.67,67.95,67.62,67.95,68377.0,64.1303,64.3956,64.0829,64.3956,68377.0
2021-07-20 10:50:00,67.95,68.04,67.86,68.0,51150.0,64.3956,64.4809,64.3103,64.443,51150.0
2021-07-20 10:55:00,68.0,68.04,67.89,68.02,37736.0,64.443,64.4809,64.3388,64.462,37736.0
2021-07-20 11:00:00,68.03,68.14,68.0,68.1,49459.0,64.4714,64.5757,64.443,64.5378,49459.0
2021-07-20 11:05:00,68.11,68.13,67.87,67.93,37821.0,64.5473,64.5662,64.3198,64.3767,37821.0
2021-07-20 11:10:00,67.92,67.98,67.8,67.83,52730.0,64.3672,64.4241,64.2535,64.2819,52730.0
2021-07-20 11:15:00,67.83,67.95,67.77,67.91,33407.0,64.2819,64.3956,64.225,64.3577,33407.0
2021-07-20 11:20:00,67.91,68.04,67.91,67.95,28499.0,64.3577,64.4809,64.3577,64.3956,28499.0
2021-07-20 11:25:00,67.95,67.99,67.87,67.89,26171.0,64.3956,64.4335,64.3198,64.3388,26171.0
2021-07-20 11:30:00,67.88,68.0,67.85,67.99,39980.0,64.3293,64.443,64.3009,64.4335,39980.0
2021-07-20 11:35:00,67.98,68.03,67.9,67.94,32656.0,64.4241,64.4714,64.3482,64.3862,32656.0
2021-07-20 11:40:00,67.93,67.97,67.86,67.96,39321.0,64.3767,64.4146,64.3103,64.4051,39321.0
2021-07-20 11:45:00,67.96,67.98,67.87,67.92,25470.0,64.4051,64.4241,64.3198,64.3672,25470.0
2021-07-20 11:50:00,67.93,68.0,67.91,67.98,31488.0,64.3767,64.443,64.3577,64.4241,31488.0
2021-07-20 11:55:00,67.98,68.01,67.95,68.01,15899.0,64.4241,64.4525,64.3956,64.4525,15899.0
2021-07-20 12:00:00,68.02,68.04,67.84,67.85,56727.0,64.462,64.4809,64.2914,64.3009,56727.0
2021-07-20 12:05:00,67.85,67.88,67.71,67.77,45804.0,64.3009,64.3293,64.1682,64.225,45804.0
2021-07-20 12:10:00,67.77,67.97,67.75,67.97,45303.0,64.225,64.4146,64.2061,64.4146,45303.0
2021-07-20 12:15:00,67.98,68.12,67.96,68.09,27046.0,64.4241,64.5567,64.4051,64.5283,27046.0
2021-07-20 12:20:00,68.09,68.17,68.04,68.14,30285.0,64.5283,64.6041,64.4809,64.5757,30285.0
2021-07-20 12:25:00,68.12,68.15,68.04,68.08,18078.0,64.5567,64.5852,64.4809,64.5188,18078.0
2021-07-20 12:30:00,68.08,68.12,68.04,68.09,17619.0,64.5188,64.5567,64.4809,64.5283,17619.0
2021-07-20 12:35:00,68.09,68.12,68.0,68.04,21480.0,64.5283,64.5567,64.443,64.4809,21480.0
2021-07-20 12:40:00,68.04,68.14,68.04,68.11,21878.0,64.4809,64.5757,64.4809,64.5473,21878.0
2021-07-20 12:45:00,68.08,68.2,68.05,68.2,25242.0,64.5188,64.6326,64.4904,64.6326,25242.0
2021-07-20 12:50:00,68.21,68.26,68.14,68.15,39290.0,64.642,64.6894,64.5757,64.5852,39290.0
2021-07-20 12:55:00,68.15,68.18,68.09,68.12,22964.0,64.5852,64.6136,64.5283,64.5567,22964.0
2021-07-20 13:00:00,68.12,68.16,67.98,68.01,36053.0,64.5567,64.5946,64.4241,64.4525,36053.0
2021-07-20 13:05:00,68.03,68.09,68.0,68.03,24443.0,64.4714,64.5283,64.443,64.4714,24443.0
2021-07-20 13:10:00,68.01,68.11,68.0,68.02,52380.0,64.4525,64.5473,64.443,64.462,52380.0
2021-07-20 13:15:00,68.02,68.04,67.97,68.02,58723.0,64.462,64.4809,64.4146,64.462,58723.0
2021-07-20 13:20:00,68.03,68.07,68.0,68.0,20341.0,64.4714,64.5094,64.443,64.443,20341.0
2021-07-20 13:25:00,68.0,68.05,67.96,68.02,27461.0,64.443,64.4904,64.4051,64.462,27461.0
2021-07-20 13:30:00,68.02,68.04,67.97,68.0,17864.0,64.462,64.4809,64.4146,64.443,17864.0
2021-07-20 13:35:00,68.01,68.04,67.96,68.02,18587.0,64.4525,64.4809,64.4051,64.462,18587.0
2021-07-20 13:40:00,68.01,68.04,67.92,67.92,19524.0,64.4525,64.4809,64.3672,64.3672,19524.0
2021-07-20 13:45:00,67.91,67.94,67.85,67.89,16972.0,64.3577,64.3862,64.3009,64.3388,16972.0
2021-07-20 13:50:00,67.88,67.88,67.83,67.84,22111.0,64.3293,64.3293,64.2819,64.2914,22111.0
2021-07-20 13:55:00,67.84,67.96,67.84,67.93,30272.0,64.2914,64.4051,64.2914,64.3767,30272.0
2021-07-20 14:00:00,67.93,68.04,67.92,68.0,28892.0,64.3767,64.4809,64.3672,64.443,28892.0
2021-07-20 14:05:00,67.99,68.02,67.91,67.91,24346.0,64.4335,64.462,64.3577,64.3577,24346.0
2021-07-20 14:10:00,67.9,67.93,67.8,67.83,35472.0,64.3482,64.3767,64.2535,64.2819,35472.0
2021-07-20 14:15:00,67.83,67.91,67.81,67.91,36370.0,64.2819,64.3577,64.263,64.3577,36370.0
2021-07-20 14:20:00,67.91,67.91,67.81,67.86,35653.0,64.3577,64.3577,64.263,64.3103,35653.0
2021-07-20 14:25:00,67.85,67.88,67.79,67.84,33496.0,64.3009,64.3293,64.244,64.2914,33496.0
2021-07-20 14:30:00,67.83,67.91,67.81,67.83,42554.0,64.2819,64.3577,64.263,64.2819,42554.0
2021-07-20 14:35:00,67.83,67.86,67.79,67.8,35427.0,64.2819,64.3103,64.244,64.2535,35427.0
2021-07-20 14:40:00,67.81,67.93,67.8,67.86,39157.0,64.263,64.3767,64.2535,64.3103,39157.0
2021-07-20 14:45:00,67.86,67.92,67.82,67.85,43638.0,64.3103,64.3672,64.2724,64.3009,43638.0
2021-07-20 14:50:00,67.84,67.95,67.83,67.94,55397.0,64.2914,64.3956,64.2819,64.3862,55397.0
2021-07-20 14:55:00,67.94,67.99,67.86,67.87,51959.0,64.3862,64.4335,64.3103,64.3198,51959.0
2021-07-20 15:00:00,67.88,67.89,67.84,67.87,42710.0,64.3293,64.3388,64.2914,64.3198,42710.0
2021-07-20 15:05:00,67.87,67.98,67.86,67.91,52725.0,64.3198,64.4241,64.3103,64.3577,52725.0
2021-07-20 15:10:00,67.92,68.03,67.92,67.97,56309.0,64.3672,64.4714,64.3672,64.4146,56309.0
2021-07-20 15:15:00,67.96,68.08,67.96,68.05,36336.0,64.4051,64.5188,64.4051,64.4904,36336.0
2021-07-20 15:20:00,68.05,68.11,68.03,68.09,37621.0,64.4904,64.5473,64.4714,64.5283,37621.0
2021-07-20 15:25:00,68.1,68.14,67.94,67.97,77835.0,64.5378,64.5757,64.3862,64.4146,77835.0
2021-07-20 15:30:00,67.98,67.98,67.91,67.94,61196.0,64.4241,64.4241,64.3577,64.3862,61196.0
2021-07-20 15:35:00,67.94,68.07,67.88,68.06,73955.0,64.3862,64.5094,64.3293,64.4999,73955.0
2021-07-20 15:40:00,68.05,68.12,68.02,68.02,70189.0,64.4904,64.5567,64.462,64.462,70189.0
2021-07-20 15:45:00,68.02,68.08,68.01,68.05,61526.0,64.462,64.5188,64.4525,64.4904,61526.0
2021-07-20 15:50:00,68.06,68.07,67.89,67.97,139151.0,64.4999,64.5094,64.3388,64.4146,139151.0
2021-07-20 15:55:00,67.98,67.98,67.85,67.96,313520.0,64.4241,64.4241,64.3009,64.4051,313520.0
2021-07-21 09:30:00,68.66,69.58,68.42,69.32,162011.0,65.0685,65.9404,64.841,65.694,162011.0
2021-07-21 09:35:00,69.33,69.45,69.23,69.3,39566.0,65.7034,65.8172,65.6087,65.675,39566.0
2021-07-21 09:40:00,69.28,69.35,69.17,69.3,38979.0,65.6561,65.7224,65.5518,65.675,38979.0
2021-07-21 09:45:00,69.3,69.55,69.26,69.47,75506.0,65.675,65.9119,65.6371,65.8361,75506.0
2021-07-21 09:50:00,69.48,69.65,69.41,69.51,59921.0,65.8456,66.0067,65.7793,65.874,59921.0
2021-07-21 09:55:00,69.49,69.59,69.46,69.55,36357.0,65.8551,65.9498,65.8266,65.9119,36357.0
2021-07-21 10:00:00,69.56,69.74,69.47,69.59,57148.0,65.9214,66.092,65.8361,65.9498,57148.0
2021-07-21 10:05:00,69.59,69.9,69.58,69.79,87226.0,65.9498,66.2436,65.9404,66.1394,87226.0
2021-07-21 10:10:00,69.8,69.87,69.71,69.85,46833.0,66.1489,66.2152,66.0636,66.1962,46833.0
2021-07-21 10:15:00,69.87,69.9,69.63,69.68,44665.0,66.2152,66.2436,65.9878,66.0351,44665.0
2021-07-21 10:20:00,69.68,69.78,69.65,69.7,35801.0,66.0351,66.1299,66.0067,66.0541,35801.0
2021-07-21 10:25:00,69.71,69.74,69.38,69.38,26444.0,66.0636,66.092,65.7508,65.7508,26444.0
2021-07-21 10:30:00,69.38,69.39,68.85,68.89,57197.0,65.7508,65.7603,65.2486,65.2865,57197.0
2021-07-21 10:35:00,68.88,69.4,68.87,69.4,114852.0,65.277,65.7698,65.2675,65.7698,114852.0
2021-07-21 10:40:00,69.41,69.47,69.36,69.44,25651.0,65.7793,65.8361,65.7319,65.8077,25651.0
2021-07-21 10:45:00,69.46,69.51,69.29,69.3,38501.0,65.8266,65.874,65.6655,65.675,38501.0
2021-07-21 10:50:00,69.31,69.37,69.28,69.3,30536.0,65.6845,65.7414,65.6561,65.675,30536.0
2021-07-21 10:55:00,69.3,69.37,69.25,69.26,120871.0,65.675,65.7414,65.6276,65.6371,120871.0
2021-07-21 11:00:00,69.27,69.35,69.27,69.31,29452.0,65.6466,65.7224,65.6466,65.6845,29452.0
2021-07-21 11:05:00,69.31,69.45,69.3,69.41,51282.0,65.6845,65.8172,65.675,65.7793,51282.0
2021-07-21 11:10:00,69.41,69.58,69.4,69.56,35070.0,65.7793,65.9404,65.7698,65.9214,35070.0
2021-07-21 11:15:00,69.56,69.72,69.56,69.67,40039.0,65.9214,66.073,65.9214,66.0257,40039.0
2021-07-21 11:20:00,69.68,69.75,69.64,69.66,30299.0,66.0351,66.1015,65.9972,66.0162,30299.0
2021-07-21 11:25:00,69.65,69.76,69.53,69.55,49841.0,66.0067,66.111,65.893,65.9119,49841.0
2021-07-21 11:30:00,69.55,69.64,69.48,69.55,26373.0,65.9119,65.9972,65.8456,65.9119,26373.0
2021-07-21 11:35:00,69.54,69.63,69.52,69.6,22228.0,65.9025,65.9878,65.8835,65.9593,22228.0
2021-07-21 11:40:00,69.59,69.68,69.55,69.67,28214.0,65.9498,66.0351,65.9119,66.0257,28214.0
2021-07-21 11:45:00,69.66,69.78,69.6,69.77,35361.0,66.0162,66.1299,65.9593,66.1204,35361.0
2021-07-21 11:50:00,69.77,69.91,69.75,69.84,45302.0,66.1204,66.2531,66.1015,66.1868,45302.0
2021-07-21 11:55:00,69.84,69.9,69.79,69.88,54963.0,66.1868,66.2436,66.1394,66.2247,54963.0
2021-07-21 12:00:00,69.88,69.92,69.67,69.69,25680.0,66.2247,66.2626,66.0257,66.0446,25680.0
2021-07-21 12:05:00,69.7,69.78,69.67,69.76,24919.0,66.0541,66.1299,66.0257,66.111,24919.0
2021-07-21 12:10:00,69.75,69.83,69.7,69.82,20262.0,66.1015,66.1773,66.0541,66.1678,20262.0
2021-07-21 12:15:00,69.81,69.93,69.79,69.92,33667.0,66.1583,66.2721,66.1394,66.2626,33667.0
2021-07-21 12:20:00,69.94,70.0,69.9,69.94,40835.0,66.2815,66.3384,66.2436,66.2815,40835.0
2021-07-21 12:25:00,69.93,69.95,69.84,69.85,40779.0,66.2721,66.291,66.1868,66.1962,40779.0
2021-07-21 12:30:00,69.84,69.91,69.81,69.81,27339.0,66.1868,66.2531,66.1583,66.1583,27339.0
2021-07-21 12:35:00,69.8,69.83,69.74,69.81,18180.0,66.1489,66.1773,66.092,66.1583,18180.0
2021-07-21 12:40:00,69.84,69.88,69.77,69.87,21072.0,66.1868,66.2247,66.1204,66.2152,21072.0
2021-07-21 12:45:00,69.87,69.92,69.83,69.91,22530.0,66.2152,66.2626,66.1773,66.2531,22530.0
2021-07-21 12:50:00,69.91,69.93,69.84,69.92,37331.0,66.2531,66.2721,66.1868,66.2626,37331.0
2021-07-21 12:55:00,69.92,69.93,69.83,69.83,31735.0,66.2626,66.2721,66.1773,66.1773,31735.0
2021-07-21 13:00:00,69.84,69.99,69.84,69.98,49962.0,66.1868,66.3289,66.1868,66.3194,49962.0
2021-07-21 13:05:00,69.97,70.01,69.86,69.88,41329.0,66.31,66.3479,66.2057,66.2247,41329.0
2021-07-21 13:10:00,69.87,69.89,69.82,69.83,25951.0,66.2152,66.2342,66.1678,66.1773,25951.0
2021-07-21 13:15:00,69.83,69.88,69.81,69.83,37033.0,66.1773,66.2247,66.1583,66.1773,37033.0
2021-07-21 13:20:00,69.82,69.82,69.76,69.77,31496.0,66.1678,66.1678,66.111,66.1204,31496.0
2021-07-21 13:25:00,69.77,69.84,69.76,69.81,29536.0,66.1204,66.1868,66.111,66.1583,29536.0
2021-07-21 13:30:00,69.81,69.9,69.78,69.9,17984.0,66.1583,66.2436,66.1299,66.2436,17984.0
2021-07-21 13:35:00,69.9,69.94,69.86,69.9,49428.0,66.2436,66.2815,66.2057,66.2436,49428.0
2021-07-21 13:40:00,69.91,69.92,69.8,69.81,36230.0,66.2531,66.2626,66.1489,66.1583,36230.0
2021-07-21 13:45:00,69.81,69.87,69.8,69.86,22971.0,66.1583,66.2152,66.1489,66.2057,22971.0
2021-07-21 13:50:00,69.86,69.93,69.85,69.91,39751.0,66.2057,66.2721,66.1962,66.2531,39751.0
2021-07-21 13:55:00,69.92,69.94,69.83,69.92,40284.0,66.2626,66.2815,66.1773,66.2626,40284.0
2021-07-21 14:00:00,69.92,69.93,69.84,69.85,41196.0,66.2626,66.2721,66.1868,66.1962,41196.0
2021-07-21 14:05:00,69.85,69.89,69.83,69.87,24121.0,66.1962,66.2342,66.1773,66.2152,24121.0
2021-07-21 14:10:00,69.87,69.88,69.72,69.74,34408.0,66.2152,66.2247,66.073,66.092,34408.0
2021-07-21 14:15:00,69.74,69.83,69.74,69.81,41636.0,66.092,66.1773,66.092,66.1583,41636.0
2021-07-21 14:20:00,69.82,69.82,69.69,69.7,27785.0,66.1678,66.1678,66.0446,66.0541,27785.0
2021-07-21 14:25:00,69.69,69.81,69.69,69.79,21442.0,66.0446,66.1583,66.0446,66.1394,21442.0
2021-07-21 14:30:00,69.78,69.79,69.71,69.75,23076.0,66.1299,66.1394,66.0636,66.1015,23076.0
2021-07-21 14:35:00,69.75,69.76,69.68,69.7,27440.0,66.1015,66.111,66.0351,66.0541,27440.0
2021-07-21 14:40:00,69.7,69.75,69.65,69.74,60086.0,66.0541,66.1015,66.0067,66.092,60086.0
2021-07-21 14:45:00,69.75,69.76,69.6,69.61,30748.0,66.1015,66.111,65.9593,65.9688,30748.0
2021-07-21 14:50:00,69.61,69.66,69.56,69.57,35124.0,65.9688,66.0162,65.9214,65.9309,35124.0
2021-07-21 14:55:00,69.56,69.64,69.56,69.59,24175.0,65.9214,65.9972,65.9214,65.9498,24175.0
2021-07-21 15:00:00,69.6,69.74,69.57,69.69,88276.0,65.9593,66.092,65.9309,66.0446,88276.0
2021-07-21 15:05:00,69.69,69.83,69.66,69.83,94113.0,66.0446,66.1773,66.0162,66.1773,94113.0
2021-07-21 15:10:00,69.82,69.82,69.76,69.78,45992.0,66.1678,66.1678,66.111,66.1299,45992.0
2021-07-21 15:15:00,69.78,69.85,69.76,69.8,41556.0,66.1299,66.1962,66.111,66.1489,41556.0
2021-07-21 15:20:00,69.8,69.92,69.79,69.9,52508.0,66.1489,66.2626,66.1394,66.2436,52508.0
2021-07-21 15:25:00,69.9,69.91,69.81,69.84,67725.0,66.2436,66.2531,66.1583,66.1868,67725.0
2021-07-21 15:30:00,69.84,69.94,69.83,69.92,71111.0,66.1868,66.2815,66.1773,66.2626,71111.0
2021-07-21 15:35:00,69.92,69.94,69.82,69.82,70427.0,66.2626,66.2815,66.1678,66.1678,70427.0
2021-07-21 15:40:00,69.81,69.83,69.73,69.73,62997.0,66.1583,66.1773,66.0825,66.0825,62997.0
2021-07-21 15:45:00,69.73,69.74,69.62,69.64,142005.0,66.0825,66.092,65.9783,65.9972,142005.0
2021-07-21 15:50:00,69.63,69.69,69.55,69.66,133766.0,65.9878,66.0446,65.9119,66.0162,133766.0
2021-07-21 15:55:00,69.66,69.72,69.49,69.58,539746.0,66.0162,66.073,65.8551,65.9404,539746.0
2021-07-22 09:30:00,69.31,69.67,68.9,68.91,83840.0,65.6845,66.0257,65.2959,65.3054,83840.0
2021-07-22 09:35:00,68.89,68.96,68.59,68.73,86164.0,65.2865,65.3528,65.0022,65.1348,86164.0
2021-07-22 09:40:00,68.74,69.17,68.72,69.09,55779.0,65.1443,65.5518,65.1254,65.476,55779.0
2021-07-22 09:45:00,69.09,69.23,68.69,68.7,49941.0,65.476,65.6087,65.0969,65.1064,49941.0
2021-07-22 09:50:00,68.7,68.76,68.28,68.56,116577.0,65.1064,65.1633,64.7084,64.9737,116577.0
2021-07-22 09:55:00,68.56,68.59,68.42,68.54,32930.0,64.9737,65.0022,64.841,64.9548,32930.0
2021-07-22 10:00:00,68.56,68.69,68.52,68.61,35027.0,64.9737,65.0969,64.9358,65.0211,35027.0
2021-07-22 10:05:00,68.59,68.69,68.5,68.66,39035.0,65.0022,65.0969,64.9169,65.0685,39035.0
2021-07-22 10:10:00,68.68,68.84,68.65,68.67,52228.0,65.0874,65.2391,65.059,65.078,52228.0
2021-07-22 10:15:00,68.65,68.67,68.49,68.5,108471.0,65.059,65.078,64.9074,64.9169,108471.0
2021-07-22 10:20:00,68.48,68.57,68.3,68.34,29690.0,64.8979,64.9832,64.7273,64.7652,29690.0
2021-07-22 10:25:00,68.34,68.48,68.34,68.42,26936.0,64.7652,64.8979,64.7652,64.841,26936.0
2021-07-22 10:30:00,68.41,68.52,68.32,68.33,47794.0,64.8316,64.9358,64.7463,64.7558,47794.0
2021-07-22 10:35:00,68.33,68.4,68.28,68.33,51982.0,64.7558,64.8221,64.7084,64.7558,51982.0
2021-07-22 10:40:00,68.33,68.54,68.31,68.48,34850.0,64.7558,64.9548,64.7368,64.8979,34850.0
2021-07-22 10:45:00,68.47,68.49,68.38,68.42,22691.0,64.8884,64.9074,64.8031,64.841,22691.0
2021-07-22 10:50:00,68.42,68.43,68.33,68.38,28511.0,64.841,64.8505,64.7558,64.8031,28511.0
2021-07-22 10:55:00,68.38,68.39,68.17,68.19,21697.0,64.8031,64.8126,64.6041,64.6231,21697.0
2021-07-22 11:00:00,68.19,68.2,68.02,68.17,39020.0,64.6231,64.6326,64.462,64.6041,39020.0
2021-07-22 11:05:00,68.17,68.26,68.1,68.26,44911.0,64.6041,64.6894,64.5378,64.6894,44911.0
2021-07-22 11:10:00,68.28,68.29,68.23,68.26,20315.0,64.7084,64.7178,64.661,64.6894,20315.0
2021-07-22 11:15:00,68.26,68.36,68.21,68.31,87455.0,64.6894,64.7842,64.642,64.7368,87455.0
2021-07-22 11:20:00,68.31,68.34,68.12,68.23,22071.0,64.7368,64.7652,64.5567,64.661,22071.0
2021-07-22 11:25:00,68.24,68.32,67.64,67.81,377444.0,64.6705,64.7463,64.1018,64.263,377444.0
2021-07-22 11:30:00,67.8,68.29,67.71,67.76,250235.0,64.2535,64.7178,64.1682,64.2156,250235.0
2021-07-22 11:35:00,67.77,68.03,67.68,67.97,114791.0,64.225,64.4714,64.1398,64.4146,114791.0
2021-07-22 11:40:00,67.97,68.0,67.49,67.58,86618.0,64.4146,64.443,63.9597,64.045,86618.0
2021-07-22 11:45:00,67.59,67.72,67.51,67.64,57063.0,64.0545,64.1777,63.9786,64.1018,57063.0
2021-07-22 11:50:00,67.64,67.69,67.5,67.68,56980.0,64.1018,64.1492,63.9692,64.1398,56980.0
2021-07-22 11:55:00,67.67,67.72,67.55,67.61,58402.0,64.1303,64.1777,64.0166,64.0734,58402.0
2021-07-22 12:00:00,67.61,67.61,67.48,67.5,77085.0,64.0734,64.0734,63.9502,63.9692,77085.0
2021-07-22 12:05:00,67.52,67.53,67.15,67.2,176768.0,63.9881,63.9976,63.6375,63.6849,176768.0
2021-07-22 12:10:00,67.2,67.35,67.19,67.29,84512.0,63.6849,63.827,63.6754,63.7702,84512.0
2021-07-22 12:15:00,67.33,67.37,67.2,67.31,83725.0,63.8081,63.846,63.6849,63.7891,83725.0
2021-07-22 12:20:00,67.32,67.35,67.23,67.31,92283.0,63.7986,63.827,63.7133,63.7891,92283.0
2021-07-22 12:25:00,67.31,67.38,67.26,67.33,132562.0,63.7891,63.8554,63.7417,63.8081,132562.0
2021-07-22 12:30:00,67.34,67.56,67.34,67.43,62345.0,63.8175,64.026,63.8175,63.9028,62345.0
2021-07-22 12:35:00,67.45,67.5,67.4,67.45,57864.0,63.9218,63.9692,63.8744,63.9218,57864.0
2021-07-22 12:40:00,67.45,67.46,67.35,67.38,58446.0,63.9218,63.9313,63.827,63.8554,58446.0
2021-07-22 12:45:00,67.39,67.41,67.35,67.36,70375.0,63.8649,63.8839,63.827,63.8365,70375.0
2021-07-22 12:50:00,67.37,67.4,67.31,67.4,43119.0,63.846,63.8744,63.7891,63.8744,43119.0
2021-07-22 12:55:00,67.4,67.48,67.23,67.33,101213.0,63.8744,63.9502,63.7133,63.8081,101213.0
2021-07-22 13:00:00,67.33,67.35,67.26,67.32,56788.0,63.8081,63.827,63.7417,63.7986,56788.0
2021-07-22 13:05:00,67.33,67.4,67.27,67.27,66816.0,63.8081,63.8744,63.7512,63.7512,66816.0
2021-07-22 13:10:00,67.27,67.37,67.25,67.33,117663.0,63.7512,63.846,63.7322,63.8081,117663.0
2021-07-22 13:15:00,67.33,67.37,67.29,67.3,99472.0,63.8081,63.846,63.7702,63.7796,99472.0
2021-07-22 13:20:00,67.29,67.33,67.28,67.3,33296.0,63.7702,63.8081,63.7607,63.7796,33296.0
2021-07-22 13:25:00,67.3,67.32,67.2,67.26,37879.0,63.7796,63.7986,63.6849,63.7417,37879.0
2021-07-22 13:30:00,67.26,67.3,67.23,67.25,47805.0,63.7417,63.7796,63.7133,63.7322,47805.0
2021-07-22 13:35:00,67.26,67.27,67.18,67.27,41277.0,63.7417,63.7512,63.6659,63.7512,41277.0
2021-07-22 13:40:00,67.26,67.27,67.19,67.22,36480.0,63.7417,63.7512,63.6754,63.7038,36480.0
2021-07-22 13:45:00,67.23,67.25,67.18,67.23,36590.0,63.7133,63.7322,63.6659,63.7133,36590.0
2021-07-22 13:50:00,67.22,67.29,67.16,67.28,121501.0,63.7038,63.7702,63.647,63.7607,121501.0
2021-07-22 13:55:00,67.29,67.29,67.23,67.26,69045.0,63.7702,63.7702,63.7133,63.7417,69045.0
2021-07-22 14:00:00,67.27,67.27,67.19,67.2,67864.0,63.7512,63.7512,63.6754,63.6849,67864.0
2021-07-22 14:05:00,67.21,67.24,67.15,67.16,86992.0,63.6943,63.7228,63.6375,63.647,86992.0
2021-07-22 14:10:00,67.17,67.24,67.16,67.22,61069.0,63.6564,63.7228,63.647,63.7038,61069.0
2021-07-22 14:15:00,67.22,67.27,67.19,67.22,157722.0,63.7038,63.7512,63.6754,63.7038,157722.0
2021-07-22 14:20:00,67.22,67.23,67.14,67.18,44439.0,63.7038,63.7133,63.628,63.6659,44439.0
2021-07-22 14:25:00,67.18,67.36,67.18,67.33,64489.0,63.6659,63.8365,63.6659,63.8081,64489.0
2021-07-22 14:30:00,67.34,67.47,67.31,67.44,47719.0,63.8175,63.9407,63.7891,63.9123,47719.0
2021-07-22 14:35:00,67.44,67.54,67.38,67.39,57783.0,63.9123,64.0071,63.8554,63.8649,57783.0
2021-07-22 14:40:00,67.4,67.51,67.39,67.49,26150.0,63.8744,63.9786,63.8649,63.9597,26150.0
2021-07-22 14:45:00,67.49,67.58,67.46,67.55,36526.0,63.9597,64.045,63.9313,64.0166,36526.0
2021-07-22 14:50:00,67.57,67.6,67.47,67.51,46512.0,64.0355,64.0639,63.9407,63.9786,46512.0
2021-07-22 14:55:00,67.51,67.66,67.5,67.64,34322.0,63.9786,64.1208,63.9692,64.1018,34322.0
2021-07-22 15:00:00,67.65,67.68,67.6,67.66,33050.0,64.1113,64.1398,64.0639,64.1208,33050.0
2021-07-22 15:05:00,67.67,67.67,67.53,67.58,52015.0,64.1303,64.1303,63.9976,64.045,52015.0
2021-07-22 15:10:00,67.59,67.6,67.52,67.56,46378.0,64.0545,64.0639,63.9881,64.026,46378.0
2021-07-22 15:15:00,67.56,67.6,67.52,67.59,26450.0,64.026,64.0639,63.9881,64.0545,26450.0
2021-07-22 15:20:00,67.59,67.6,67.53,67.56,21950.0,64.0545,64.0639,63.9976,64.026,21950.0
2021-07-22 15:25:00,67.56,67.58,67.51,67.57,29371.0,64.026,64.045,63.9786,64.0355,29371.0
2021-07-22 15:30:00,67.56,67.57,67.42,67.45,47808.0,64.026,64.0355,63.8934,63.9218,47808.0
2021-07-22 15:35:00,67.45,67.47,67.37,67.45,60596.0,63.9218,63.9407,63.846,63.9218,60596.0
2021-07-22 15:40:00,67.44,67.5,67.4,67.46,66627.0,63.9123,63.9692,63.8744,63.9313,66627.0
2021-07-22 15:45:00,67.47,67.48,67.37,67.38,59973.0,63.9407,63.9502,63.846,63.8554,59973.0
2021-07-22 15:50:00,67.39,67.41,67.26,67.29,152130.0,63.8649,63.8839,63.7417,63.7702,152130.0
2021-07-22 15:55:00,67.28,67.33,67.14,67.26,356298.0,63.7607,63.8081,63.628,63.7417,356298.0
2021-07-23 09:30:00,67.52,68.41,67.52,68.25,249979.0,63.9881,64.8316,63.9881,64.6799,249979.0
2021-07-23 09:35:00,68.25,68.31,67.97,67.99,64105.0,64.6799,64.7368,64.4146,64.4335,64105.0
2021-07-23 09:40:00,67.96,68.28,67.93,68.2,360353.0,64.4051,64.7084,64.3767,64.6326,360353.0
2021-07-23 09:45:00,68.18,68.18,67.96,67.98,62499.0,64.6136,64.6136,64.4051,64.4241,62499.0
2021-07-23 09:50:00,67.99,67.99,67.67,67.81,155063.0,64.4335,64.4335,64.1303,64.263,155063.0
2021-07-23 09:55:00,67.82,67.85,67.57,67.59,62332.0,64.2724,64.3009,64.0355,64.0545,62332.0
2021-07-23 10:00:00,67.58,67.74,67.55,67.61,94969.0,64.045,64.1966,64.0166,64.0734,94969.0
2021-07-23 10:05:00,67.63,67.81,67.58,67.74,65676.0,64.0924,64.263,64.045,64.1966,65676.0
2021-07-23 10:10:00,67.75,67.85,67.7,67.72,115415.0,64.2061,64.3009,64.1587,64.1777,115415.0
2021-07-23 10:15:00,67.73,67.77,67.46,67.5,37239.0,64.1871,64.225,63.9313,63.9692,37239.0
2021-07-23 10:20:00,67.48,67.69,67.4,67.65,58211.0,63.9502,64.1492,63.8744,64.1113,58211.0
2021-07-23 10:25:00,67.66,67.75,67.63,67.75,46355.0,64.1208,64.2061,64.0924,64.2061,46355.0
2021-07-23 10:30:00,67.74,67.74,67.59,67.66,30347.0,64.1966,64.1966,64.0545,64.1208,30347.0
2021-07-23 10:35:00,67.68,67.9,67.6,67.6,48151.0,64.1398,64.3482,64.0639,64.0639,48151.0
2021-07-23 10:40:00,67.64,67.9,67.62,67.81,32270.0,64.1018,64.3482,64.0829,64.263,32270.0
2021-07-23 10:45:00,67.81,67.92,67.78,67.82,52772.0,64.263,64.3672,64.2345,64.2724,52772.0
2021-07-23 10:50:00,67.83,67.89,67.73,67.79,62795.0,64.2819,64.3388,64.1871,64.244,62795.0
2021-07-23 10:55:00,67.79,67.81,67.73,67.73,20671.0,64.244,64.263,64.1871,64.1871,20671.0
2021-07-23 11:00:00,67.73,67.86,67.72,67.84,54756.0,64.1871,64.3103,64.1777,64.2914,54756.0
2021-07-23 11:05:00,67.85,67.85,67.77,67.8,15574.0,64.3009,64.3009,64.225,64.2535,15574.0
2021-07-23 11:10:00,67.78,67.78,67.62,67.66,26987.0,64.2345,64.2345,64.0829,64.1208,26987.0
2021-07-23 11:15:00,67.67,67.74,67.64,67.67,21733.0,64.1303,64.1966,64.1018,64.1303,21733.0
2021-07-23 11:20:00,67.67,67.77,67.66,67.71,23804.0,64.1303,64.225,64.1208,64.1682,23804.0
2021-07-23 11:25:00,67.71,67.79,67.68,67.78,18648.0,64.1682,64.244,64.1398,64.2345,18648.0
2021-07-23 11:30:00,67.8,67.8,67.68,67.73,36429.0,64.2535,64.2535,64.1398,64.1871,36429.0
2021-07-23 11:35:00,67.72,67.78,67.67,67.7,33412.0,64.1777,64.2345,64.1303,64.1587,33412.0
2021-07-23 11:40:00,67.7,67.75,67.6,67.64,53356.0,64.1587,64.2061,64.0639,64.1018,53356.0
2021-07-23 11:45:00,67.64,67.69,67.59,67.61,66166.0,64.1018,64.1492,64.0545,64.0734,66166.0
2021-07-23 11:50:00,67.6,67.66,67.56,67.59,46284.0,64.0639,64.1208,64.026,64.0545,46284.0
2021-07-23 11:55:00,67.6,67.63,67.54,67.56,74094.0,64.0639,64.0924,64.0071,64.026,74094.0
2021-07-23 12:00:00,67.57,67.59,67.5,67.54,41786.0,64.0355,64.0545,63.9692,64.0071,41786.0
2021-07-23 12:05:00,67.55,67.57,67.49,67.49,26350.0,64.0166,64.0355,63.9597,63.9597,26350.0
2021-07-23 12:10:00,67.5,67.58,67.46,67.55,29115.0,63.9692,64.045,63.9313,64.0166,29115.0
2021-07-23 12:15:00,67.55,67.62,67.48,67.49,60777.0,64.0166,64.0829,63.9502,63.9597,60777.0
2021-07-23 12:20:00,67.49,67.54,67.45,67.47,43416.0,63.9597,64.0071,63.9218,63.9407,43416.0
2021-07-23 12:25:00,67.47,67.55,67.45,67.53,22953.0,63.9407,64.0166,63.9218,63.9976,22953.0
2021-07-23 12:30:00,67.54,67.58,67.54,67.56,15179.0,64.0071,64.045,64.0071,64.026,15179.0
2021-07-23 12:35:00,67.56,67.62,67.51,67.59,24275.0,64.026,64.0829,63.9786,64.0545,24275.0
2021-07-23 12:40:00,67.59,67.63,67.58,67.62,24333.0,64.0545,64.0924,64.045,64.0829,24333.0
2021-07-23 12:45:00,67.63,67.7,67.58,67.64,22512.0,64.0924,64.1587,64.045,64.1018,22512.0
2021-07-23 12:50:00,67.64,67.66,67.59,67.66,34130.0,64.1018,64.1208,64.0545,64.1208,34130.0
2021-07-23 12:55:00,67.66,67.69,67.62,67.69,33746.0,64.1208,64.1492,64.0829,64.1492,33746.0
2021-07-23 13:00:00,67.69,67.7,67.64,67.67,26131.0,64.1492,64.1587,64.1018,64.1303,26131.0
2021-07-23 13:05:00,67.67,67.8,67.67,67.72,32535.0,64.1303,64.2535,64.1303,64.1777,32535.0
2021-07-23 13:10:00,67.73,67.74,67.68,67.71,16541.0,64.1871,64.1966,64.1398,64.1682,16541.0
2021-07-23 13:15:00,67.7,67.7,67.66,67.67,16452.0,64.1587,64.1587,64.1208,64.1303,16452.0
2021-07-23 13:20:00,67.67,67.73,67.57,67.68,94562.0,64.1303,64.1871,64.0355,64.1398,94562.0
2021-07-23 13:25:00,67.68,67.7,67.57,67.57,23590.0,64.1398,64.1587,64.0355,64.0355,23590.0
2021-07-23 13:30:00,67.58,67.6,67.54,67.56,28653.0,64.045,64.0639,64.0071,64.026,28653.0
2021-07-23 13:35:00,67.56,67.61,67.54,67.56,22352.0,64.026,64.0734,64.0071,64.026,22352.0
2021-07-23 13:40:00,67.56,67.59,67.53,67.58,21333.0,64.026,64.0545,63.9976,64.045,21333.0
2021-07-23 13:45:00,67.6,67.63,67.52,67.55,36344.0,64.0639,64.0924,63.9881,64.0166,36344.0
2021-07-23 13:50:00,67.54,67.54,67.43,67.43,19119.0,64.0071,64.0071,63.9028,63.9028,19119.0
2021-07-23 13:55:00,67.44,67.54,67.43,67.52,17466.0,63.9123,64.0071,63.9028,63.9881,17466.0
2021-07-23 14:00:00,67.52,67.53,67.38,67.39,20637.0,63.9881,63.9976,63.8554,63.8649,20637.0
2021-07-23 14:05:00,67.39,67.43,67.35,67.38,24325.0,63.8649,63.9028,63.827,63.8554,24325.0
2021-07-23 14:10:00,67.39,67.49,67.38,67.41,35891.0,63.8649,63.9597,63.8554,63.8839,35891.0
2021-07-23 14:15:00,67.41,67.43,67.31,67.31,18083.0,63.8839,63.9028,63.7891,63.7891,18083.0
2021-07-23 14:20:00,67.31,67.4,67.24,67.38,50527.0,63.7891,63.8744,63.7228,63.8554,50527.0
2021-07-23 14:25:00,67.38,67.4,67.35,67.36,15072.0,63.8554,63.8744,63.827,63.8365,15072.0
2021-07-23 14:30:00,67.34,67.47,67.33,67.46,32584.0,63.8175,63.9407,63.8081,63.9313,32584.0
2021-07-23 14:35:00,67.45,67.57,67.45,67.57,33673.0,63.9218,64.0355,63.9218,64.0355,33673.0
2021-07-23 14:40:00,67.56,67.57,67.49,67.52,26055.0,64.026,64.0355,63.9597,63.9881,26055.0
2021-07-23 14:45:00,67.52,67.56,67.5,67.55,36253.0,63.9881,64.026,63.9692,64.0166,36253.0
2021-07-23 14:50:00,67.56,67.62,67.55,67.58,41294.0,64.026,64.0829,64.0166,64.045,41294.0
2021-07-23 14:55:00,67.58,67.7,67.56,67.7,59895.0,64.045,64.1587,64.026,64.1587,59895.0
2021-07-23 15:00:00,67.69,67.76,67.69,67.76,61384.0,64.1492,64.2156,64.1492,64.2156,61384.0
2021-07-23 15:05:00,67.76,67.76,67.64,67.68,77151.0,64.2156,64.2156,64.1018,64.1398,77151.0
2021-07-23 15:10:00,67.69,67.72,67.66,67.67,78834.0,64.1492,64.1777,64.1208,64.1303,78834.0
2021-07-23 15:15:00,67.67,67.79,67.66,67.7,68823.0,64.1303,64.244,64.1208,64.1587,68823.0
2021-07-23 15:20:00,67.7,67.73,67.66,67.72,59109.0,64.1587,64.1871,64.1208,64.1777,59109.0
2021-07-23 15:25:00,67.72,67.73,67.68,67.72,67371.0,64.1777,64.1871,64.1398,64.1777,67371.0
2021-07-23 15:30:00,67.72,67.85,67.71,67.84,98813.0,64.1777,64.3009,64.1682,64.2914,98813.0
2021-07-23 15:35:00,67.84,67.94,67.83,67.89,113575.0,64.2914,64.3862,64.2819,64.3388,113575.0
2021-07-23 15:40:00,67.9,67.91,67.83,67.89,115855.0,64.3482,64.3577,64.2819,64.3388,115855.0
2021-07-23 15:45:00,67.88,67.9,67.84,67.88,143317.0,64.3293,64.3482,64.2914,64.3293,143317.0
2021-07-23 15:50:00,67.88,67.92,67.83,67.89,235904.0,64.3293,64.3672,64.2819,64.3388,235904.0
2021-07-23 15:55:00,67.89,67.98,67.77,67.92,449334.0,64.3388,64.4241,64.225,64.3672,449334.0
2021-07-26 09:30:00,67.94,68.42,67.76,68.25,92062.0,64.3862,64.841,64.2156,64.6799,92062.0
2021-07-26 09:35:00,68.28,68.4,68.0,68.11,76093.0,64.7084,64.8221,64.443,64.5473,76093.0
2021-07-26 09:40:00,68.1,68.11,67.68,67.7,63642.0,64.5378,64.5473,64.1398,64.1587,63642.0
2021-07-26 09:45:00,67.7,68.1,67.65,68.01,40368.0,64.1587,64.5378,64.1113,64.4525,40368.0
2021-07-26 09:50:00,67.97,68.37,67.96,68.37,440831.0,64.4146,64.7937,64.4051,64.7937,440831.0
2021-07-26 09:55:00,68.39,68.54,68.23,68.31,77287.0,64.8126,64.9548,64.661,64.7368,77287.0
2021-07-26 10:00:00,68.28,68.51,68.27,68.39,71990.0,64.7084,64.9263,64.6989,64.8126,71990.0
2021-07-26 10:05:00,68.41,68.56,68.36,68.36,48882.0,64.8316,64.9737,64.7842,64.7842,48882.0
2021-07-26 10:10:00,68.34,68.46,68.32,68.34,24517.0,64.7652,64.879,64.7463,64.7652,24517.0
2021-07-26 10:15:00,68.35,68.51,68.35,68.51,55530.0,64.7747,64.9263,64.7747,64.9263,55530.0
2021-07-26 10:20:00,68.53,68.63,68.52,68.62,36294.0,64.9453,65.0401,64.9358,65.0306,36294.0
2021-07-26 10:25:00,68.6,68.6,68.45,68.45,12742.0,65.0116,65.0116,64.8695,64.8695,12742.0
2021-07-26 10:30:00,68.42,68.43,68.07,68.1,32447.0,64.841,64.8505,64.5094,64.5378,32447.0
2021-07-26 10:35:00,68.12,68.12,67.9,67.93,19419.0,64.5567,64.5567,64.3482,64.3767,19419.0
2021-07-26 10:40:00,67.92,67.95,67.85,67.86,47995.0,64.3672,64.3956,64.3009,64.3103,47995.0
2021-07-26 10:45:00,67.83,67.95,67.74,67.83,80449.0,64.2819,64.3956,64.1966,64.2819,80449.0
2021-07-26 10:50:00,67.82,67.99,67.68,67.97,46669.0,64.2724,64.4335,64.1398,64.4146,46669.0
2021-07-26 10:55:00,67.94,68.03,67.92,67.97,15256.0,64.3862,64.4714,64.3672,64.4146,15256.0
2021-07-26 11:00:00,67.96,68.08,67.88,68.08,10882.0,64.4051,64.5188,64.3293,64.5188,10882.0
2021-07-26 11:05:00,68.07,68.17,68.06,68.11,33422.0,64.5094,64.6041,64.4999,64.5473,33422.0
2021-07-26 11:10:00,68.1,68.17,68.08,68.12,26216.0,64.5378,64.6041,64.5188,64.5567,26216.0
2021-07-26 11:15:00,68.11,68.23,68.1,68.16,22640.0,64.5473,64.661,64.5378,64.5946,22640.0
2021-07-26 11:20:00,68.16,68.16,68.06,68.09,25404.0,64.5946,64.5946,64.4999,64.5283,25404.0
2021-07-26 11:25:00,68.09,68.19,68.09,68.1,30268.0,64.5283,64.6231,64.5283,64.5378,30268.0
2021-07-26 11:30:00,68.1,68.11,68.02,68.05,14297.0,64.5378,64.5473,64.462,64.4904,14297.0
2021-07-26 11:35:00,68.05,68.12,68.04,68.05,11064.0,64.4904,64.5567,64.4809,64.4904,11064.0
2021-07-26 11:40:00,68.05,68.08,68.03,68.03,12341.0,64.4904,64.5188,64.4714,64.4714,12341.0
2021-07-26 11:45:00,68.03,68.12,68.03,68.05,13820.0,64.4714,64.5567,64.4714,64.4904,13820.0
2021-07-26 11:50:00,68.05,68.05,67.95,67.96,10526.0,64.4904,64.4904,64.3956,64.4051,10526.0
2021-07-26 11:55:00,67.97,67.97,67.84,67.94,32551.0,64.4146,64.4146,64.2914,64.3862,32551.0
2021-07-26 12:00:00,67.93,67.97,67.89,67.96,14970.0,64.3767,64.4146,64.3388,64.4051,14970.0
2021-07-26 12:05:00,67.96,67.97,67.88,67.89,11012.0,64.4051,64.4146,64.3293,64.3388,11012.0
2021-07-26 12:10:00,67.88,67.92,67.86,67.87,7996.0,64.3293,64.3672,64.3103,64.3198,7996.0
2021-07-26 12:15:00,67.85,67.86,67.77,67.8,10586.0,64.3009,64.3103,64.225,64.2535,10586.0
2021-07-26 12:20:00,67.79,67.86,67.78,67.82,18527.0,64.244,64.3103,64.2345,64.2724,18527.0
2021-07-26 12:25:00,67.81,67.95,67.8,67.91,17423.0,64.263,64.3956,64.2535,64.3577,17423.0
2021-07-26 12:30:00,67.91,67.94,67.85,67.88,13882.0,64.3577,64.3862,64.3009,64.3293,13882.0
2021-07-26 12:35:00,67.88,68.0,67.88,67.94,19352.0,64.3293,64.443,64.3293,64.3862,19352.0
2021-07-26 12:40:00,67.92,67.97,67.89,67.91,8426.0,64.3672,64.4146,64.3388,64.3577,8426.0
2021-07-26 12:45:00,67.89,67.93,67.88,67.91,5722.0,64.3388,64.3767,64.3293,64.3577,5722.0
2021-07-26 12:50:00,67.91,67.94,67.87,67.88,15684.0,64.3577,64.3862,64.3198,64.3293,15684.0
2021-07-26 12:55:00,67.91,67.91,67.84,67.86,10044.0,64.3577,64.3577,64.2914,64.3103,10044.0
2021-07-26 13:00:00,67.86,67.91,67.85,67.86,7801.0,64.3103,64.3577,64.3009,64.3103,7801.0
2021-07-26 13:05:00,67.84,67.91,67.83,67.87,21542.0,64.2914,64.3577,64.2819,64.3198,21542.0
2021-07-26 13:10:00,67.85,67.86,67.74,67.77,11164.0,64.3009,64.3103,64.1966,64.225,11164.0
2021-07-26 13:15:00,67.78,67.81,67.74,67.8,10427.0,64.2345,64.263,64.1966,64.2535,10427.0
2021-07-26 13:20:00,67.8,67.89,67.77,67.84,23280.0,64.2535,64.3388,64.225,64.2914,23280.0
2021-07-26 13:25:00,67.83,67.87,67.82,67.83,9112.0,64.2819,64.3198,64.2724,64.2819,9112.0
2021-07-26 13:30:00,67.84,67.85,67.77,67.8,14793.0,64.2914,64.3009,64.225,64.2535,14793.0
2021-07-26 13:35:00,67.8,67.84,67.78,67.81,7876.0,64.2535,64.2914,64.2345,64.263,7876.0
2021-07-26 13:40:00,67.82,67.84,67.78,67.79,12763.0,64.2724,64.2914,64.2345,64.244,12763.0
2021-07-26 13:45:00,67.79,67.79,67.74,67.78,17054.0,64.244,64.244,64.1966,64.2345,17054.0
2021-07-26 13:50:00,67.78,67.81,67.76,67.8,16489.0,64.2345,64.263,64.2156,64.2535,16489.0
2021-07-26 13:55:00,67.79,67.84,67.77,67.84,17702.0,64.244,64.2914,64.225,64.2914,17702.0
2021-07-26 14:00:00,67.84,67.86,67.8,67.82,16245.0,64.2914,64.3103,64.2535,64.2724,16245.0
2021-07-26 14:05:00,67.83,67.83,67.74,67.76,20532.0,64.2819,64.2819,64.1966,64.2156,20532.0
2021-07-26 14:10:00,67.75,67.75,67.68,67.72,41975.0,64.2061,64.2061,64.1398,64.1777,41975.0
2021-07-26 14:15:00,67.7,67.86,67.7,67.84,17922.0,64.1587,64.3103,64.1587,64.2914,17922.0
2021-07-26 14:20:00,67.84,67.88,67.81,67.87,20818.0,64.2914,64.3293,64.263,64.3198,20818.0
2021-07-26 14:25:00,67.87,67.96,67.83,67.96,23688.0,64.3198,64.4051,64.2819,64.4051,23688.0
2021-07-26 14:30:00,67.93,67.95,67.89,67.92,14566.0,64.3767,64.3956,64.3388,64.3672,14566.0
2021-07-26 14:35:00,67.92,67.93,67.88,67.92,15043.0,64.3672,64.3767,64.3293,64.3672,15043.0
2021-07-26 14:40:00,67.91,67.91,67.84,67.84,14937.0,64.3577,64.3577,64.2914,64.2914,14937.0
2021-07-26 14:45:00,67.86,67.92,67.85,67.91,13527.0,64.3103,64.3672,64.3009,64.3577,13527.0
2021-07-26 14:50:00,67.91,67.92,67.82,67.83,20585.0,64.3577,64.3672,64.2724,64.2819,20585.0
2021-07-26 14:55:00,67.83,67.84,67.78,67.78,19473.0,64.2819,64.2914,64.2345,64.2345,19473.0
2021-07-26 15:00:00,67.79,67.87,67.79,67.85,26395.0,64.244,64.3198,64.244,64.3009,26395.0
2021-07-26 15:05:00,67.85,67.93,67.82,67.89,19286.0,64.3009,64.3767,64.2724,64.3388,19286.0
2021-07-26 15:10:00,67.89,67.91,67.85,67.9,18653.0,64.3388,64.3577,64.3009,64.3482,18653.0
2021-07-26 15:15:00,67.9,67.96,67.88,67.95,25256.0,64.3482,64.4051,64.3293,64.3956,25256.0
2021-07-26 15:20:00,67.95,67.97,67.92,67.93,20935.0,64.3956,64.4146,64.3672,64.3767,20935.0
2021-07-26 15:25:00,67.94,67.96,67.93,67.94,17413.0,64.3862,64.4051,64.3767,64.3862,17413.0
2021-07-26 15:30:00,67.95,67.97,67.89,67.93,51813.0,64.3956,64.4146,64.3388,64.3767,51813.0
2021-07-26 15:35:00,67.92,67.94,67.88,67.92,42958.0,64.3672,64.3862,64.3293,64.3672,42958.0
2021-07-26 15:40:00,67.91,67.99,67.9,67.93,56148.0,64.3577,64.4335,64.3482,64.3767,56148.0
2021-07-26 15:45:00,67.92,67.96,67.89,67.9,68749.0,64.3672,64.4051,64.3388,64.3482,68749.0
2021-07-26 15:50:00,67.9,67.99,67.89,67.98,97321.0,64.3482,64.4335,64.3388,64.4241,97321.0
2021-07-26 15:55:00,67.98,68.05,67.92,68.05,231017.0,64.4241,64.4904,64.3672,64.4904,231017.0
2021-07-27 09:30:00,67.55,67.61,66.6,67.23,149783.0,64.0166,64.0734,63.1162,63.7133,149783.0
2021-07-27 09:35:00,67.28,67.5,67.27,67.31,54174.0,63.7607,63.9692,63.7512,63.7891,54174.0
2021-07-27 09:40:00,67.28,67.28,67.02,67.02,90266.0,63.7607,63.7607,63.5143,63.5143,90266.0
2021-07-27 09:45:00,67.02,67.38,67.02,67.34,47232.0,63.5143,63.8554,63.5143,63.8175,47232.0
2021-07-27 09:50:00,67.34,67.52,67.24,67.34,34256.0,63.8175,63.9881,63.7228,63.8175,34256.0
2021-07-27 09:55:00,67.31,67.38,67.08,67.12,25237.0,63.7891,63.8554,63.5711,63.609,25237.0
2021-07-27 10:00:00,67.11,67.21,67.09,67.11,22340.0,63.5996,63.6943,63.5806,63.5996,22340.0
2021-07-27 10:05:00,67.11,67.32,67.11,67.3,24700.0,63.5996,63.7986,63.5996,63.7796,24700.0
2021-07-27 10:10:00,67.27,67.28,67.1,67.14,21775.0,63.7512,63.7607,63.5901,63.628,21775.0
2021-07-27 10:15:00,67.16,67.26,67.14,67.19,58083.0,63.647,63.7417,63.628,63.6754,58083.0
2021-07-27 10:20:00,67.21,67.45,67.19,67.45,40616.0,63.6943,63.9218,63.6754,63.9218,40616.0
2021-07-27 10:25:00,67.44,67.63,67.41,67.57,22236.0,63.9123,64.0924,63.8839,64.0355,22236.0
2021-07-27 10:30:00,67.58,67.67,67.56,67.64,17732.0,64.045,64.1303,64.026,64.1018,17732.0
2021-07-27 10:35:00,67.65,67.77,67.65,67.7,25183.0,64.1113,64.225,64.1113,64.1587,25183.0
2021-07-27 10:40:00,67.69,67.82,67.56,67.56,23702.0,64.1492,64.2724,64.026,64.026,23702.0
2021-07-27 10:45:00,67.55,67.61,67.36,67.43,29678.0,64.0166,64.0734,63.8365,63.9028,29678.0
2021-07-27 10:50:00,67.42,67.5,67.38,67.45,44484.0,63.8934,63.9692,63.8554,63.9218,44484.0
2021-07-27 10:55:00,67.46,67.76,67.46,67.69,40127.0,63.9313,64.2156,63.9313,64.1492,40127.0
2021-07-27 11:00:00,67.68,67.83,67.67,67.77,16457.0,64.1398,64.2819,64.1303,64.225,16457.0
2021-07-27 11:05:00,67.77,67.77,67.63,67.66,23941.0,64.225,64.225,64.0924,64.1208,23941.0
2021-07-27 11:10:00,67.67,67.68,67.62,67.64,15725.0,64.1303,64.1398,64.0829,64.1018,15725.0
2021-07-27 11:15:00,67.63,67.64,67.54,67.54,17675.0,64.0924,64.1018,64.0071,64.0071,17675.0
2021-07-27 11:20:00,67.54,67.58,67.49,67.52,22246.0,64.0071,64.045,63.9597,63.9881,22246.0
2021-07-27 11:25:00,67.55,67.59,67.51,67.56,15659.0,64.0166,64.0545,63.9786,64.026,15659.0
2021-07-27 11:30:00,67.56,67.56,67.34,67.44,19534.0,64.026,64.026,63.8175,63.9123,19534.0
2021-07-27 11:35:00,67.43,67.49,67.24,67.26,99868.0,63.9028,63.9597,63.7228,63.7417,99868.0
2021-07-27 11:40:00,67.25,67.4,67.17,67.23,40590.0,63.7322,63.8744,63.6564,63.7133,40590.0
2021-07-27 11:45:00,67.23,67.3,67.21,67.27,32698.0,63.7133,63.7796,63.6943,63.7512,32698.0
2021-07-27 11:50:00,67.26,67.4,67.25,67.38,24589.0,63.7417,63.8744,63.7322,63.8554,24589.0
2021-07-27 11:55:00,67.37,67.45,67.34,67.45,14440.0,63.846,63.9218,63.8175,63.9218,14440.0
2021-07-27 12:00:00,67.44,67.44,67.27,67.3,20336.0,63.9123,63.9123,63.7512,63.7796,20336.0
2021-07-27 12:05:00,67.28,67.28,67.16,67.19,13128.0,63.7607,63.7607,63.647,63.6754,13128.0
2021-07-27 12:10:00,67.17,67.18,67.1,67.12,18108.0,63.6564,63.6659,63.5901,63.609,18108.0
2021-07-27 12:15:00,67.12,67.17,67.06,67.11,14120.0,63.609,63.6564,63.5522,63.5996,14120.0
2021-07-27 12:20:00,67.1,67.11,67.06,67.07,11031.0,63.5901,63.5996,63.5522,63.5617,11031.0
2021-07-27 12:25:00,67.08,67.13,67.06,67.11,16558.0,63.5711,63.6185,63.5522,63.5996,16558.0
2021-07-27 12:30:00,67.1,67.11,66.99,67.01,12904.0,63.5901,63.5996,63.4858,63.5048,12904.0
2021-07-27 12:35:00,67.02,67.09,67.0,67.03,11309.0,63.5143,63.5806,63.4953,63.5238,11309.0
2021-07-27 12:40:00,67.02,67.04,66.95,67.03,15290.0,63.5143,63.5332,63.4479,63.5238,15290.0
2021-07-27 12:45:00,67.03,67.09,67.03,67.03,10194.0,63.5238,63.5806,63.5238,63.5238,10194.0
2021-07-27 12:50:00,67.03,67.06,66.97,66.98,9235.0,63.5238,63.5522,63.4669,63.4764,9235.0
2021-07-27 12:55:00,66.98,67.07,66.94,67.03,13082.0,63.4764,63.5617,63.4385,63.5238,13082.0
2021-07-27 13:00:00,67.03,67.13,67.01,67.08,13054.0,63.5238,63.6185,63.5048,63.5711,13054.0
2021-07-27 13:05:00,67.08,67.19,67.07,67.14,11747.0,63.5711,63.6754,63.5617,63.628,11747.0
2021-07-27 13:10:00,67.14,67.15,67.05,67.1,14628.0,63.628,63.6375,63.5427,63.5901,14628.0
2021-07-27 13:15:00,67.08,67.11,67.0,67.08,27316.0,63.5711,63.5996,63.4953,63.5711,27316.0
2021-07-27 13:20:00,67.08,67.09,66.97,66.97,10393.0,63.5711,63.5806,63.4669,63.4669,10393.0
2021-07-27 13:25:00,66.97,66.99,66.94,66.95,12182.0,63.4669,63.4858,63.4385,63.4479,12182.0
2021-07-27 13:30:00,66.95,66.99,66.9,66.93,19206.0,63.4479,63.4858,63.4006,63.429,19206.0
2021-07-27 13:35:00,66.93,67.02,66.93,67.02,12725.0,63.429,63.5143,63.429,63.5143,12725.0
2021-07-27 13:40:00,67.03,67.12,67.02,67.12,10494.0,63.5238,63.609,63.5143,63.609,10494.0
2021-07-27 13:45:00,67.13,67.13,67.05,67.08,25803.0,63.6185,63.6185,63.5427,63.5711,25803.0
2021-07-27 13:50:00,67.09,67.1,67.02,67.02,19950.0,63.5806,63.5901,63.5143,63.5143,19950.0
2021-07-27 13:55:00,67.0,67.02,66.95,66.97,18884.0,63.4953,63.5143,63.4479,63.4669,18884.0
2021-07-27 14:00:00,66.96,67.01,66.93,66.96,19549.0,63.4574,63.5048,63.429,63.4574,19549.0
2021-07-27 14:05:00,66.96,66.99,66.92,66.98,23292.0,63.4574,63.4858,63.4195,63.4764,23292.0
2021-07-27 14:10:00,66.99,67.01,66.97,67.0,20001.0,63.4858,63.5048,63.4669,63.4953,20001.0
2021-07-27 14:15:00,67.0,67.04,66.97,67.01,46587.0,63.4953,63.5332,63.4669,63.5048,46587.0
2021-07-27 14:20:00,67.02,67.17,67.0,67.16,14206.0,63.5143,63.6564,63.4953,63.647,14206.0
2021-07-27 14:25:00,67.17,67.24,67.17,67.23,16990.0,63.6564,63.7228,63.6564,63.7133,16990.0
2021-07-27 14:30:00,67.22,67.23,67.17,67.17,15211.0,63.7038,63.7133,63.6564,63.6564,15211.0
2021-07-27 14:35:00,67.17,67.23,67.17,67.18,24743.0,63.6564,63.7133,63.6564,63.6659,24743.0
2021-07-27 14:40:00,67.19,67.21,67.15,67.18,18913.0,63.6754,63.6943,63.6375,63.6659,18913.0
2021-07-27 14:45:00,67.19,67.28,67.18,67.26,15874.0,63.6754,63.7607,63.6659,63.7417,15874.0
2021-07-27 14:50:00,67.26,67.29,67.18,67.18,12326.0,63.7417,63.7702,63.6659,63.6659,12326.0
2021-07-27 14:55:00,67.19,67.24,67.18,67.19,30226.0,63.6754,63.7228,63.6659,63.6754,30226.0
2021-07-27 15:00:00,67.17,67.3,67.17,67.27,22067.0,63.6564,63.7796,63.6564,63.7512,22067.0
2021-07-27 15:05:00,67.27,67.32,67.25,67.27,14973.0,63.7512,63.7986,63.7322,63.7512,14973.0
2021-07-27 15:10:00,67.26,67.26,67.17,67.2,22448.0,63.7417,63.7417,63.6564,63.6849,22448.0
2021-07-27 15:15:00,67.21,67.26,67.17,67.19,23407.0,63.6943,63.7417,63.6564,63.6754,23407.0
2021-07-27 15:20:00,67.2,67.22,67.14,67.17,32873.0,63.6849,63.7038,63.628,63.6564,32873.0
2021-07-27 15:25:00,67.18,67.2,67.11,67.17,36011.0,63.6659,63.6849,63.5996,63.6564,36011.0
2021-07-27 15:30:00,67.18,67.21,67.12,67.17,30379.0,63.6659,63.6943,63.609,63.6564,30379.0
2021-07-27 15:35:00,67.17,67.17,67.02,67.1,68653.0,63.6564,63.6564,63.5143,63.5901,68653.0
2021-07-27 15:40:00,67.09,67.14,67.02,67.14,82359.0,63.5806,63.628,63.5143,63.628,82359.0
2021-07-27 15:45:00,67.14,67.17,67.04,67.09,80251.0,63.628,63.6564,63.5332,63.5806,80251.0
2021-07-27 15:50:00,67.1,67.27,67.09,67.22,91481.0,63.5901,63.7512,63.5806,63.7038,91481.0
2021-07-27 15:55:00,67.23,67.42,67.2,67.38,205016.0,63.7133,63.8934,63.6849,63.8554,205016.0
2021-07-28 09:30:00,67.65,68.0,67.46,67.81,76803.0,64.1113,64.443,63.9313,64.263,76803.0
2021-07-28 09:35:00,67.78,67.95,67.68,67.95,45245.0,64.2345,64.3956,64.1398,64.3956,45245.0
2021-07-28 09:40:00,67.92,68.05,67.69,67.73,34772.0,64.3672,64.4904,64.1492,64.1871,34772.0
2021-07-28 09:45:00,67.71,67.75,67.64,67.66,16781.0,64.1682,64.2061,64.1018,64.1208,16781.0
2021-07-28 09:50:00,67.69,67.74,67.47,67.53,36496.0,64.1492,64.1966,63.9407,63.9976,36496.0
2021-07-28 09:55:00,67.54,67.6,67.38,67.42,27397.0,64.0071,64.0639,63.8554,63.8934,27397.0
2021-07-28 10:00:00,67.41,67.47,67.33,67.38,35228.0,63.8839,63.9407,63.8081,63.8554,35228.0
2021-07-28 10:05:00,67.36,67.45,67.31,67.34,22767.0,63.8365,63.9218,63.7891,63.8175,22767.0
2021-07-28 10:10:00,67.35,67.36,67.12,67.24,45659.0,63.827,63.8365,63.609,63.7228,45659.0
2021-07-28 10:15:00,67.24,67.35,67.2,67.24,51532.0,63.7228,63.827,63.6849,63.7228,51532.0
2021-07-28 10:20:00,67.23,67.36,67.23,67.32,36824.0,63.7133,63.8365,63.7133,63.7986,36824.0
2021-07-28 10:25:00,67.32,67.38,67.16,67.32,77131.0,63.7986,63.8554,63.647,63.7986,77131.0
2021-07-28 10:30:00,67.32,67.5,67.24,67.29,41187.0,63.7986,63.9692,63.7228,63.7702,41187.0
2021-07-28 10:35:00,67.27,67.43,67.27,67.39,18932.0,63.7512,63.9028,63.7512,63.8649,18932.0
2021-07-28 10:40:00,67.36,67.55,67.36,67.53,19626.0,63.8365,64.0166,63.8365,63.9976,19626.0
2021-07-28 10:45:00,67.53,67.71,67.53,67.67,20624.0,63.9976,64.1682,63.9976,64.1303,20624.0
2021-07-28 10:50:00,67.69,67.71,67.57,67.59,13120.0,64.1492,64.1682,64.0355,64.0545,13120.0
2021-07-28 10:55:00,67.61,67.79,67.55,67.79,27142.0,64.0734,64.244,64.0166,64.244,27142.0
2021-07-28 11:00:00,67.79,67.79,67.61,67.66,21607.0,64.244,64.244,64.0734,64.1208,21607.0
2021-07-28 11:05:00,67.66,67.8,67.63,67.8,15870.0,64.1208,64.2535,64.0924,64.2535,15870.0
2021-07-28 11:10:00,67.8,67.81,67.7,67.74,28175.0,64.2535,64.263,64.1587,64.1966,28175.0
2021-07-28 11:15:00,67.74,67.76,67.6,67.63,60562.0,64.1966,64.2156,64.0639,64.0924,60562.0
2021-07-28 11:20:00,67.64,67.66,67.57,67.59,24029.0,64.1018,64.1208,64.0355,64.0545,24029.0
2021-07-28 11:25:00,67.59,67.69,67.54,67.67,84196.0,64.0545,64.1492,64.0071,64.1303,84196.0
2021-07-28 11:30:00,67.69,67.72,67.59,67.64,25753.0,64.1492,64.1777,64.0545,64.1018,25753.0
2021-07-28 11:35:00,67.65,67.66,67.61,67.65,14850.0,64.1113,64.1208,64.0734,64.1113,14850.0
2021-07-28 11:40:00,67.65,67.75,67.61,67.74,64855.0,64.1113,64.2061,64.0734,64.1966,64855.0
2021-07-28 11:45:00,67.75,67.82,67.71,67.82,20663.0,64.2061,64.2724,64.1682,64.2724,20663.0
2021-07-28 11:50:00,67.81,67.91,67.81,67.84,15074.0,64.263,64.3577,64.263,64.2914,15074.0
2021-07-28 11:55:00,67.85,67.88,67.81,67.88,21956.0,64.3009,64.3293,64.263,64.3293,21956.0
2021-07-28 12:00:00,67.87,67.92,67.83,67.85,22801.0,64.3198,64.3672,64.2819,64.3009,22801.0
2021-07-28 12:05:00,67.86,67.9,67.79,67.81,17567.0,64.3103,64.3482,64.244,64.263,17567.0
2021-07-28 12:10:00,67.81,67.9,67.8,67.87,13193.0,64.263,64.3482,64.2535,64.3198,13193.0
2021-07-28 12:15:00,67.88,67.91,67.83,67.88,19890.0,64.3293,64.3577,64.2819,64.3293,19890.0
2021-07-28 12:20:00,67.89,67.89,67.84,67.84,10383.0,64.3388,64.3388,64.2914,64.2914,10383.0
2021-07-28 12:25:00,67.85,67.85,67.69,67.7,13992.0,64.3009,64.3009,64.1492,64.1587,13992.0
2021-07-28 12:30:00,67.71,67.77,67.7,67.73,13848.0,64.1682,64.225,64.1587,64.1871,13848.0
2021-07-28 12:35:00,67.72,67.76,67.72,67.76,10597.0,64.1777,64.2156,64.1777,64.2156,10597.0
2021-07-28 12:40:00,67.75,67.82,67.75,67.79,9963.0,64.2061,64.2724,64.2061,64.244,9963.0
2021-07-28 12:45:00,67.79,67.84,67.79,67.82,8208.0,64.244,64.2914,64.244,64.2724,8208.0
2021-07-28 12:50:00,67.81,67.87,67.81,67.84,10517.0,64.263,64.3198,64.263,64.2914,10517.0
2021-07-28 12:55:00,67.85,67.85,67.74,67.78,16605.0,64.3009,64.3009,64.1966,64.2345,16605.0
2021-07-28 13:00:00,67.78,67.81,67.78,67.79,17541.0,64.2345,64.263,64.2345,64.244,17541.0
2021-07-28 13:05:00,67.79,67.81,67.74,67.76,21144.0,64.244,64.263,64.1966,64.2156,21144.0
2021-07-28 13:10:00,67.76,67.86,67.75,67.84,15495.0,64.2156,64.3103,64.2061,64.2914,15495.0
2021-07-28 13:15:00,67.84,67.94,67.81,67.92,20949.0,64.2914,64.3862,64.263,64.3672,20949.0
2021-07-28 13:20:00,67.92,68.07,67.92,68.05,38557.0,64.3672,64.5094,64.3672,64.4904,38557.0
2021-07-28 13:25:00,68.05,68.16,68.02,68.14,106885.0,64.4904,64.5946,64.462,64.5757,106885.0
2021-07-28 13:30:00,68.15,68.17,67.96,67.97,23580.0,64.5852,64.6041,64.4051,64.4146,23580.0
2021-07-28 13:35:00,67.97,68.01,67.94,68.0,15771.0,64.4146,64.4525,64.3862,64.443,15771.0
2021-07-28 13:40:00,67.99,67.99,67.83,67.83,24402.0,64.4335,64.4335,64.2819,64.2819,24402.0
2021-07-28 13:45:00,67.84,67.97,67.77,67.97,27244.0,64.2914,64.4146,64.225,64.4146,27244.0
2021-07-28 13:50:00,67.96,68.04,67.94,68.03,33211.0,64.4051,64.4809,64.3862,64.4714,33211.0
2021-07-28 13:55:00,68.03,68.03,67.88,67.91,16490.0,64.4714,64.4714,64.3293,64.3577,16490.0
2021-07-28 14:00:00,67.89,68.33,67.87,68.16,67699.0,64.3388,64.7558,64.3198,64.5946,67699.0
2021-07-28 14:05:00,68.15,68.17,68.02,68.16,21308.0,64.5852,64.6041,64.462,64.5946,21308.0
2021-07-28 14:10:00,68.14,68.19,68.03,68.19,60827.0,64.5757,64.6231,64.4714,64.6231,60827.0
2021-07-28 14:15:00,68.19,68.19,68.03,68.11,54403.0,64.6231,64.6231,64.4714,64.5473,54403.0
2021-07-28 14:20:00,68.11,68.11,68.01,68.1,24283.0,64.5473,64.5473,64.4525,64.5378,24283.0
2021-07-28 14:25:00,68.1,68.17,68.1,68.13,22355.0,64.5378,64.6041,64.5378,64.5662,22355.0
2021-07-28 14:30:00,68.13,68.16,68.09,68.15,33242.0,64.5662,64.5946,64.5283,64.5852,33242.0
2021-07-28 14:35:00,68.16,68.21,68.1,68.17,67950.0,64.5946,64.642,64.5378,64.6041,67950.0
2021-07-28 14:40:00,68.18,68.32,68.15,68.28,95538.0,64.6136,64.7463,64.5852,64.7084,95538.0
2021-07-28 14:45:00,68.28,68.34,68.24,68.29,46874.0,64.7084,64.7652,64.6705,64.7178,46874.0
2021-07-28 14:50:00,68.29,68.33,68.22,68.23,66533.0,64.7178,64.7558,64.6515,64.661,66533.0
2021-07-28 14:55:00,68.23,68.33,68.22,68.28,123532.0,64.661,64.7558,64.6515,64.7084,123532.0
2021-07-28 15:00:00,68.29,68.33,68.14,68.26,228149.0,64.7178,64.7558,64.5757,64.6894,228149.0
2021-07-28 15:05:00,68.26,68.29,68.15,68.2,46942.0,64.6894,64.7178,64.5852,64.6326,46942.0
2021-07-28 15:10:00,68.2,68.21,68.08,68.12,87934.0,64.6326,64.642,64.5188,64.5567,87934.0
2021-07-28 15:15:00,68.11,68.14,68.03,68.03,55480.0,64.5473,64.5757,64.4714,64.4714,55480.0
2021-07-28 15:20:00,68.03,68.03,67.89,67.95,85377.0,64.4714,64.4714,64.3388,64.3956,85377.0
2021-07-28 15:25:00,67.96,68.04,67.9,68.02,52464.0,64.4051,64.4809,64.3482,64.462,52464.0
2021-07-28 15:30:00,68.02,68.11,68.02,68.09,38966.0,64.462,64.5473,64.462,64.5283,38966.0
2021-07-28 15:35:00,68.09,68.11,67.87,67.89,46765.0,64.5283,64.5473,64.3198,64.3388,46765.0
2021-07-28 15:40:00,67.88,67.95,67.88,67.92,56978.0,64.3293,64.3956,64.3293,64.3672,56978.0
2021-07-28 15:45:00,67.92,67.98,67.86,67.91,80910.0,64.3672,64.4241,64.3103,64.3577,80910.0
2021-07-28 15:50:00,67.91,67.98,67.85,67.91,162128.0,64.3577,64.4241,64.3009,64.3577,162128.0
2021-07-28 15:55:00,67.91,67.92,67.81,67.85,320880.0,64.3577,64.3672,64.263,64.3009,320880.0
2021-07-29 09:30:00,68.4,68.89,68.26,68.26,153861.0,64.8221,65.2865,64.6894,64.6894,153861.0
2021-07-29 09:35:00,68.25,68.25,67.85,68.14,37419.0,64.6799,64.6799,64.3009,64.5757,37419.0
2021-07-29 09:40:00,68.17,68.28,68.03,68.03,53378.0,64.6041,64.7084,64.4714,64.4714,53378.0
2021-07-29 09:45:00,68.0,68.01,67.79,68.01,27218.0,64.443,64.4525,64.244,64.4525,27218.0
2021-07-29 09:50:00,67.97,68.03,67.77,67.77,53744.0,64.4146,64.4714,64.225,64.225,53744.0
2021-07-29 09:55:00,67.77,68.3,67.75,68.28,63780.0,64.225,64.7273,64.2061,64.7084,63780.0
2021-07-29 10:00:00,68.27,68.32,68.08,68.21,54138.0,64.6989,64.7463,64.5188,64.642,54138.0
2021-07-29 10:05:00,68.22,68.31,68.1,68.23,35458.0,64.6515,64.7368,64.5378,64.661,35458.0
2021-07-29 10:10:00,68.24,68.51,68.23,68.51,24002.0,64.6705,64.9263,64.661,64.9263,24002.0
2021-07-29 10:15:00,68.52,68.73,68.51,68.63,55727.0,64.9358,65.1348,64.9263,65.0401,55727.0
2021-07-29 10:20:00,68.65,68.69,68.59,68.68,37299.0,65.059,65.0969,65.0022,65.0874,37299.0
2021-07-29 10:25:00,68.68,68.8,68.6,68.65,40822.0,65.0874,65.2012,65.0116,65.059,40822.0
2021-07-29 10:30:00,68.63,68.76,68.61,68.74,34058.0,65.0401,65.1633,65.0211,65.1443,34058.0
2021-07-29 10:35:00,68.74,68.8,68.72,68.8,23885.0,65.1443,65.2012,65.1254,65.2012,23885.0
2021-07-29 10:40:00,68.8,68.87,68.73,68.84,32592.0,65.2012,65.2675,65.1348,65.2391,32592.0
2021-07-29 10:45:00,68.84,68.86,68.73,68.76,19832.0,65.2391,65.258,65.1348,65.1633,19832.0
2021-07-29 10:50:00,68.75,68.84,68.74,68.8,18369.0,65.1538,65.2391,65.1443,65.2012,18369.0
2021-07-29 10:55:00,68.81,68.92,68.78,68.92,43250.0,65.2106,65.3149,65.1822,65.3149,43250.0
2021-07-29 11:00:00,68.91,68.91,68.81,68.87,52356.0,65.3054,65.3054,65.2106,65.2675,52356.0
2021-07-29 11:05:00,68.86,69.22,68.86,69.19,101163.0,65.258,65.5992,65.258,65.5708,101163.0
2021-07-29 11:10:00,69.2,69.23,69.14,69.14,58288.0,65.5802,65.6087,65.5234,65.5234,58288.0
2021-07-29 11:15:00,69.15,69.28,69.15,69.25,47680.0,65.5329,65.6561,65.5329,65.6276,47680.0
2021-07-29 11:20:00,69.25,69.25,69.16,69.19,38887.0,65.6276,65.6276,65.5423,65.5708,38887.0
2021-07-29 11:25:00,69.19,69.19,69.01,69.03,39621.0,65.5708,65.5708,65.4002,65.4191,39621.0
2021-07-29 11:30:00,69.05,69.11,68.99,69.08,29353.0,65.4381,65.495,65.3812,65.4665,29353.0
2021-07-29 11:35:00,69.09,69.22,69.07,69.22,24279.0,65.476,65.5992,65.457,65.5992,24279.0
2021-07-29 11:40:00,69.22,69.25,69.16,69.21,10143.0,65.5992,65.6276,65.5423,65.5897,10143.0
2021-07-29 11:45:00,69.19,69.19,69.12,69.15,10937.0,65.5708,65.5708,65.5044,65.5329,10937.0
2021-07-29 11:50:00,69.14,69.26,69.1,69.24,19422.0,65.5234,65.6371,65.4855,65.6182,19422.0
2021-07-29 11:55:00,69.25,69.25,69.14,69.15,17315.0,65.6276,65.6276,65.5234,65.5329,17315.0
2021-07-29 12:00:00,69.15,69.22,69.14,69.18,17703.0,65.5329,65.5992,65.5234,65.5613,17703.0
2021-07-29 12:05:00,69.16,69.23,69.15,69.2,15394.0,65.5423,65.6087,65.5329,65.5802,15394.0
2021-07-29 12:10:00,69.2,69.27,69.14,69.27,37319.0,65.5802,65.6466,65.5234,65.6466,37319.0
2021-07-29 12:15:00,69.26,69.28,69.2,69.23,37191.0,65.6371,65.6561,65.5802,65.6087,37191.0
2021-07-29 12:20:00,69.23,69.27,69.17,69.21,29577.0,65.6087,65.6466,65.5518,65.5897,29577.0
2021-07-29 12:25:00,69.22,69.24,69.11,69.11,21894.0,65.5992,65.6182,65.495,65.495,21894.0
2021-07-29 12:30:00,69.09,69.14,69.04,69.14,45852.0,65.476,65.5234,65.4286,65.5234,45852.0
2021-07-29 12:35:00,69.13,69.15,69.09,69.15,19886.0,65.5139,65.5329,65.476,65.5329,19886.0
2021-07-29 12:40:00,69.15,69.17,69.1,69.11,45924.0,65.5329,65.5518,65.4855,65.495,45924.0
2021-07-29 12:45:00,69.11,69.11,69.01,69.03,49703.0,65.495,65.495,65.4002,65.4191,49703.0
2021-07-29 12:50:00,69.02,69.02,68.91,68.97,29058.0,65.4097,65.4097,65.3054,65.3623,29058.0
2021-07-29 12:55:00,68.97,68.99,68.9,68.98,50585.0,65.3623,65.3812,65.2959,65.3718,50585.0
2021-07-29 13:00:00,68.97,69.06,68.92,69.06,26851.0,65.3623,65.4476,65.3149,65.4476,26851.0
2021-07-29 13:05:00,69.05,69.1,68.97,69.01,85891.0,65.4381,65.4855,65.3623,65.4002,85891.0
2021-07-29 13:10:00,69.01,69.07,68.99,69.01,32582.0,65.4002,65.457,65.3812,65.4002,32582.0
2021-07-29 13:15:00,69.01,69.03,68.95,69.01,28806.0,65.4002,65.4191,65.3433,65.4002,28806.0
2021-07-29 13:20:00,69.02,69.03,68.94,68.97,35572.0,65.4097,65.4191,65.3338,65.3623,35572.0
2021-07-29 13:25:00,68.96,68.96,68.9,68.93,20259.0,65.3528,65.3528,65.2959,65.3244,20259.0
2021-07-29 13:30:00,68.92,68.92,68.76,68.78,91097.0,65.3149,65.3149,65.1633,65.1822,91097.0
2021-07-29 13:35:00,68.8,68.8,68.7,68.7,20083.0,65.2012,65.2012,65.1064,65.1064,20083.0
2021-07-29 13:40:00,68.7,68.71,68.64,68.67,127562.0,65.1064,65.1159,65.0495,65.078,127562.0
2021-07-29 13:45:00,68.67,68.86,68.65,68.81,19800.0,65.078,65.258,65.059,65.2106,19800.0
2021-07-29 13:50:00,68.81,68.85,68.74,68.77,14994.0,65.2106,65.2486,65.1443,65.1727,14994.0
2021-07-29 13:55:00,68.76,68.77,68.68,68.7,14069.0,65.1633,65.1727,65.0874,65.1064,14069.0
2021-07-29 14:00:00,68.7,68.72,68.64,68.65,8499.0,65.1064,65.1254,65.0495,65.059,8499.0
2021-07-29 14:05:00,68.65,68.66,68.61,68.66,17805.0,65.059,65.0685,65.0211,65.0685,17805.0
2021-07-29 14:10:00,68.65,68.7,68.65,68.67,12461.0,65.059,65.1064,65.059,65.078,12461.0
2021-07-29 14:15:00,68.67,68.69,68.62,68.64,71040.0,65.078,65.0969,65.0306,65.0495,71040.0
2021-07-29 14:20:00,68.65,68.66,68.58,68.6,13485.0,65.059,65.0685,64.9927,65.0116,13485.0
2021-07-29 14:25:00,68.61,68.65,68.59,68.62,5537.0,65.0211,65.059,65.0022,65.0306,5537.0
2021-07-29 14:30:00,68.63,68.64,68.56,68.58,16377.0,65.0401,65.0495,64.9737,64.9927,16377.0
2021-07-29 14:35:00,68.59,68.63,68.54,68.55,25554.0,65.0022,65.0401,64.9548,64.9642,25554.0
2021-07-29 14:40:00,68.53,68.6,68.5,68.58,20573.0,64.9453,65.0116,64.9169,64.9927,20573.0
2021-07-29 14:45:00,68.58,68.58,68.52,68.53,35572.0,64.9927,64.9927,64.9358,64.9453,35572.0
2021-07-29 14:50:00,68.53,68.54,68.48,68.5,26218.0,64.9453,64.9548,64.8979,64.9169,26218.0
2021-07-29 14:55:00,68.52,68.64,68.5,68.61,42383.0,64.9358,65.0495,64.9169,65.0211,42383.0
2021-07-29 15:00:00,68.6,68.61,68.54,68.59,27885.0,65.0116,65.0211,64.9548,65.0022,27885.0
2021-07-29 15:05:00,68.61,68.72,68.58,68.68,45670.0,65.0211,65.1254,64.9927,65.0874,45670.0
2021-07-29 15:10:00,68.68,68.71,68.64,68.68,15291.0,65.0874,65.1159,65.0495,65.0874,15291.0
2021-07-29 15:15:00,68.69,68.73,68.65,68.7,50709.0,65.0969,65.1348,65.059,65.1064,50709.0
2021-07-29 15:20:00,68.68,68.86,68.68,68.8,28345.0,65.0874,65.258,65.0874,65.2012,28345.0
2021-07-29 15:25:00,68.81,68.82,68.75,68.79,14674.0,65.2106,65.2201,65.1538,65.1917,14674.0
2021-07-29 15:30:00,68.8,68.85,68.77,68.79,30964.0,65.2012,65.2486,65.1727,65.1917,30964.0
2021-07-29 15:35:00,68.79,68.87,68.78,68.82,44859.0,65.1917,65.2675,65.1822,65.2201,44859.0
2021-07-29 15:40:00,68.83,68.84,68.72,68.8,45851.0,65.2296,65.2391,65.1254,65.2012,45851.0
2021-07-29 15:45:00,68.79,68.8,68.69,68.75,40964.0,65.1917,65.2012,65.0969,65.1538,40964.0
2021-07-29 15:50:00,68.76,68.76,68.6,68.64,60891.0,65.1633,65.1633,65.0116,65.0495,60891.0
2021-07-29 15:55:00,68.63,68.63,68.53,68.56,185358.0,65.0401,65.0401,64.9453,64.9737,185358.0
2021-07-30 09:30:00,68.24,68.56,68.11,68.55,60546.0,64.6705,64.9737,64.5473,64.9642,60546.0
2021-07-30 09:35:00,68.59,68.63,68.34,68.59,19852.0,65.0022,65.0401,64.7652,65.0022,19852.0
2021-07-30 09:40:00,68.61,68.81,68.58,68.71,29272.0,65.0211,65.2106,64.9927,65.1159,29272.0
2021-07-30 09:45:00,68.7,68.98,68.68,68.98,15668.0,65.1064,65.3718,65.0874,65.3718,15668.0
2021-07-30 09:50:00,68.99,69.03,68.83,69.01,25851.0,65.3812,65.4191,65.2296,65.4002,25851.0
2021-07-30 09:55:00,69.02,69.02,68.74,68.74,15242.0,65.4097,65.4097,65.1443,65.1443,15242.0
2021-07-30 10:00:00,68.71,68.99,68.71,68.98,23572.0,65.1159,65.3812,65.1159,65.3718,23572.0
2021-07-30 10:05:00,68.99,69.03,68.91,69.02,18152.0,65.3812,65.4191,65.3054,65.4097,18152.0
2021-07-30 10:10:00,69.01,69.12,68.94,69.05,23005.0,65.4002,65.5044,65.3338,65.4381,23005.0
2021-07-30 10:15:00,69.05,69.06,68.76,68.78,27112.0,65.4381,65.4476,65.1633,65.1822,27112.0
2021-07-30 10:20:00,68.76,68.88,68.71,68.73,27764.0,65.1633,65.277,65.1159,65.1348,27764.0
2021-07-30 10:25:00,68.73,68.83,68.67,68.73,46890.0,65.1348,65.2296,65.078,65.1348,46890.0
2021-07-30 10:30:00,68.77,68.85,68.63,68.66,23673.0,65.1727,65.2486,65.0401,65.0685,23673.0
2021-07-30 10:35:00,68.63,68.68,68.59,68.64,15594.0,65.0401,65.0874,65.0022,65.0495,15594.0
2021-07-30 10:40:00,68.66,68.75,68.51,68.58,23177.0,65.0685,65.1538,64.9263,64.9927,23177.0
2021-07-30 10:45:00,68.59,68.71,68.55,68.62,21911.0,65.0022,65.1159,64.9642,65.0306,21911.0
2021-07-30 10:50:00,68.63,68.76,68.62,68.64,33790.0,65.0401,65.1633,65.0306,65.0495,33790.0
2021-07-30 10:55:00,68.64,68.69,68.6,68.61,17983.0,65.0495,65.0969,65.0116,65.0211,17983.0
2021-07-30 11:00:00,68.62,68.63,68.51,68.58,20141.0,65.0306,65.0401,64.9263,64.9927,20141.0
2021-07-30 11:05:00,68.59,68.61,68.52,68.6,16096.0,65.0022,65.0211,64.9358,65.0116,16096.0
2021-07-30 11:10:00,68.6,68.68,68.58,68.63,14070.0,65.0116,65.0874,64.9927,65.0401,14070.0
2021-07-30 11:15:00,68.62,68.71,68.55,68.59,13863.0,65.0306,65.1159,64.9642,65.0022,13863.0
2021-07-30 11:20:00,68.58,68.6,68.51,68.57,10508.0,64.9927,65.0116,64.9263,64.9832,10508.0
2021-07-30 11:25:00,68.57,68.59,68.48,68.51,17847.0,64.9832,65.0022,64.8979,64.9263,17847.0
2021-07-30 11:30:00,68.5,68.58,68.4,68.42,31152.0,64.9169,64.9927,64.8221,64.841,31152.0
2021-07-30 11:35:00,68.41,68.45,68.36,68.4,59636.0,64.8316,64.8695,64.7842,64.8221,59636.0
2021-07-30 11:40:00,68.4,68.52,68.37,68.49,17090.0,64.8221,64.9358,64.7937,64.9074,17090.0
2021-07-30 11:45:00,68.48,68.53,68.4,68.41,31591.0,64.8979,64.9453,64.8221,64.8316,31591.0
2021-07-30 11:50:00,68.41,68.52,68.41,68.48,69015.0,64.8316,64.9358,64.8316,64.8979,69015.0
2021-07-30 11:55:00,68.47,68.51,68.43,68.48,47899.0,64.8884,64.9263,64.8505,64.8979,47899.0
2021-07-30 12:00:00,68.46,68.5,68.2,68.2,78589.0,64.879,64.9169,64.6326,64.6326,78589.0
2021-07-30 12:05:00,68.2,68.22,68.13,68.16,27778.0,64.6326,64.6515,64.5662,64.5946,27778.0
2021-07-30 12:10:00,68.16,68.29,68.15,68.29,46737.0,64.5946,64.7178,64.5852,64.7178,46737.0
2021-07-30 12:15:00,68.28,68.3,68.24,68.29,27212.0,64.7084,64.7273,64.6705,64.7178,27212.0
2021-07-30 12:20:00,68.28,68.32,68.27,68.3,8186.0,64.7084,64.7463,64.6989,64.7273,8186.0
2021-07-30 12:25:00,68.29,68.33,68.27,68.31,17217.0,64.7178,64.7558,64.6989,64.7368,17217.0
2021-07-30 12:30:00,68.31,68.39,68.28,68.39,10444.0,64.7368,64.8126,64.7084,64.8126,10444.0
2021-07-30 12:35:00,68.39,68.4,68.36,68.38,13178.0,64.8126,64.8221,64.7842,64.8031,13178.0
2021-07-30 12:40:00,68.39,68.46,68.37,68.38,20657.0,64.8126,64.879,64.7937,64.8031,20657.0
2021-07-30 12:45:00,68.38,68.44,68.37,68.38,9566.0,64.8031,64.86,64.7937,64.8031,9566.0
2021-07-30 12:50:00,68.39,68.41,68.35,68.36,16068.0,64.8126,64.8316,64.7747,64.7842,16068.0
2021-07-30 12:55:00,68.36,68.36,68.22,68.22,31046.0,64.7842,64.7842,64.6515,64.6515,31046.0
2021-07-30 13:00:00,68.24,68.26,68.14,68.16,25616.0,64.6705,64.6894,64.5757,64.5946,25616.0
2021-07-30 13:05:00,68.17,68.24,68.17,68.2,7692.0,64.6041,64.6705,64.6041,64.6326,7692.0
2021-07-30 13:10:00,68.22,68.29,68.2,68.23,23115.0,64.6515,64.7178,64.6326,64.661,23115.0
2021-07-30 13:15:00,68.22,68.25,68.21,68.23,18701.0,64.6515,64.6799,64.642,64.661,18701.0
2021-07-30 13:20:00,68.23,68.23,68.13,68.13,20151.0,64.661,64.661,64.5662,64.5662,20151.0
2021-07-30 13:25:00,68.14,68.15,68.09,68.15,13747.0,64.5757,64.5852,64.5283,64.5852,13747.0
2021-07-30 13:30:00,68.15,68.23,68.11,68.21,29522.0,64.5852,64.661,64.5473,64.642,29522.0
2021-07-30 13:35:00,68.21,68.25,68.21,68.23,8797.0,64.642,64.6799,64.642,64.661,8797.0
2021-07-30 13:40:00,68.23,68.24,68.2,68.22,14783.0,64.661,64.6705,64.6326,64.6515,14783.0
2021-07-30 13:45:00,68.21,68.26,68.19,68.25,13729.0,64.642,64.6894,64.6231,64.6799,13729.0
2021-07-30 13:50:00,68.25,68.26,68.21,68.21,10586.0,64.6799,64.6894,64.642,64.642,10586.0
2021-07-30 13:55:00,68.22,68.23,68.16,68.2,11584.0,64.6515,64.661,64.5946,64.6326,11584.0
2021-07-30 14:00:00,68.2,68.22,68.11,68.12,13633.0,64.6326,64.6515,64.5473,64.5567,13633.0
2021-07-30 14:05:00,68.12,68.15,68.09,68.12,17236.0,64.5567,64.5852,64.5283,64.5567,17236.0
2021-07-30 14:10:00,68.13,68.19,68.1,68.17,13089.0,64.5662,64.6231,64.5378,64.6041,13089.0
2021-07-30 14:15:00,68.17,68.25,68.15,68.23,16476.0,64.6041,64.6799,64.5852,64.661,16476.0
2021-07-30 14:20:00,68.23,68.25,68.13,68.13,21846.0,64.661,64.6799,64.5662,64.5662,21846.0
2021-07-30 14:25:00,68.13,68.13,67.95,67.97,20963.0,64.5662,64.5662,64.3956,64.4146,20963.0
2021-07-30 14:30:00,67.98,67.98,67.87,67.9,24498.0,64.4241,64.4241,64.3198,64.3482,24498.0
2021-07-30 14:35:00,67.89,67.91,67.85,67.86,21697.0,64.3388,64.3577,64.3009,64.3103,21697.0
2021-07-30 14:40:00,67.87,67.94,67.85,67.92,25693.0,64.3198,64.3862,64.3009,64.3672,25693.0
2021-07-30 14:45:00,67.91,68.02,67.91,68.0,14595.0,64.3577,64.462,64.3577,64.443,14595.0
2021-07-30 14:50:00,68.0,68.03,67.97,68.03,16054.0,64.443,64.4714,64.4146,64.4714,16054.0
2021-07-30 14:55:00,68.02,68.04,67.97,68.01,19168.0,64.462,64.4809,64.4146,64.4525,19168.0
2021-07-30 15:00:00,68.02,68.07,67.99,68.0,50370.0,64.462,64.5094,64.4335,64.443,50370.0
2021-07-30 15:05:00,68.01,68.01,67.91,67.95,37066.0,64.4525,64.4525,64.3577,64.3956,37066.0
2021-07-30 15:10:00,67.95,67.97,67.88,67.89,26321.0,64.3956,64.4146,64.3293,64.3388,26321.0
2021-07-30 15:15:00,67.89,67.93,67.84,67.84,33475.0,64.3388,64.3767,64.2914,64.2914,33475.0
2021-07-30 15:20:00,67.84,67.87,67.78,67.78,32293.0,64.2914,64.3198,64.2345,64.2345,32293.0
2021-07-30 15:25:00,67.79,67.84,67.78,67.8,37308.0,64.244,64.2914,64.2345,64.2535,37308.0
2021-07-30 15:30:00,67.8,68.12,67.76,68.11,62319.0,64.2535,64.5567,64.2156,64.5473,62319.0
2021-07-30 15:35:00,68.11,68.11,67.94,67.95,51446.0,64.5473,64.5473,64.3862,64.3956,51446.0
2021-07-30 15:40:00,67.95,68.05,67.86,67.86,49024.0,64.3956,64.4904,64.3103,64.3103,49024.0
2021-07-30 15:45:00,67.86,67.94,67.85,67.89,60680.0,64.3103,64.3862,64.3009,64.3388,60680.0
2021-07-30 15:50:00,67.9,67.97,67.83,67.93,97034.0,64.3482,64.4146,64.2819,64.3767,97034.0
2021-07-30 15:55:00,67.92,68.0,67.89,67.95,242654.0,64.3672,64.443,64.3388,64.3956,242654.0
2021-08-02 09:30:00,68.2,69.49,68.0,68.86,176999.0,64.6326,65.8551,64.443,65.258,176999.0
2021-08-02 09:35:00,68.89,69.23,68.89,69.15,47250.0,65.2865,65.6087,65.2865,65.5329,47250.0
2021-08-02 09:40:00,69.17,69.36,69.14,69.35,90247.0,65.5518,65.7319,65.5234,65.7224,90247.0
2021-08-02 09:45:00,69.35,69.65,69.35,69.61,46900.0,65.7224,66.0067,65.7224,65.9688,46900.0
2021-08-02 09:50:00,69.65,69.71,69.41,69.46,96849.0,66.0067,66.0636,65.7793,65.8266,96849.0
2021-08-02 09:55:00,69.45,69.52,69.33,69.47,35221.0,65.8172,65.8835,65.7034,65.8361,35221.0
2021-08-02 10:00:00,69.44,69.58,69.39,69.47,68915.0,65.8077,65.9404,65.7603,65.8361,68915.0
2021-08-02 10:05:00,69.49,69.49,69.29,69.37,36512.0,65.8551,65.8551,65.6655,65.7414,36512.0
2021-08-02 10:10:00,69.38,69.45,69.24,69.32,44430.0,65.7508,65.8172,65.6182,65.694,44430.0
2021-08-02 10:15:00,69.29,69.32,69.13,69.16,33698.0,65.6655,65.694,65.5139,65.5423,33698.0
2021-08-02 10:20:00,69.16,69.28,69.09,69.28,120144.0,65.5423,65.6561,65.476,65.6561,120144.0
2021-08-02 10:25:00,69.31,69.36,69.16,69.16,90178.0,65.6845,65.7319,65.5423,65.5423,90178.0
2021-08-02 10:30:00,69.18,69.39,69.18,69.39,17452.0,65.5613,65.7603,65.5613,65.7603,17452.0
2021-08-02 10:35:00,69.38,69.43,69.31,69.35,16637.0,65.7508,65.7982,65.6845,65.7224,16637.0
2021-08-02 10:40:00,69.35,69.37,69.26,69.28,26395.0,65.7224,65.7414,65.6371,65.6561,26395.0
2021-08-02 10:45:00,69.28,69.33,69.13,69.13,32666.0,65.6561,65.7034,65.5139,65.5139,32666.0
2021-08-02 10:50:00,69.12,69.2,69.11,69.16,29406.0,65.5044,65.5802,65.495,65.5423,29406.0
2021-08-02 10:55:00,69.15,69.18,69.04,69.06,55576.0,65.5329,65.5613,65.4286,65.4476,55576.0
2021-08-02 11:00:00,69.06,69.16,68.96,68.98,33066.0,65.4476,65.5423,65.3528,65.3718,33066.0
2021-08-02 11:05:00,68.98,69.11,68.94,68.98,14892.0,65.3718,65.495,65.3338,65.3718,14892.0
2021-08-02 11:10:00,68.98,69.02,68.94,68.98,20994.0,65.3718,65.4097,65.3338,65.3718,20994.0
2021-08-02 11:15:00,68.99,69.01,68.81,68.82,17913.0,65.3812,65.4002,65.2106,65.2201,17913.0
2021-08-02 11:20:00,68.82,68.91,68.75,68.89,15945.0,65.2201,65.3054,65.1538,65.2865,15945.0
2021-08-02 11:25:00,68.89,68.89,68.73,68.73,22383.0,65.2865,65.2865,65.1348,65.1348,22383.0
2021-08-02 11:30:00,68.74,68.75,68.62,68.66,17868.0,65.1443,65.1538,65.0306,65.0685,17868.0
2021-08-02 11:35:00,68.67,68.69,68.42,68.43,45041.0,65.078,65.0969,64.841,64.8505,45041.0
2021-08-02 11:40:00,68.42,68.53,68.41,68.45,26751.0,64.841,64.9453,64.8316,64.8695,26751.0
2021-08-02 11:45:00,68.45,68.53,68.45,68.47,12972.0,64.8695,64.9453,64.8695,64.8884,12972.0
2021-08-02 11:50:00,68.46,68.48,68.33,68.34,15156.0,64.879,64.8979,64.7558,64.7652,15156.0
2021-08-02 11:55:00,68.34,68.38,68.2,68.2,31630.0,64.7652,64.8031,64.6326,64.6326,31630.0
2021-08-02 12:00:00,68.21,68.24,67.91,67.92,225130.0,64.642,64.6705,64.3577,64.3672,225130.0
2021-08-02 12:05:00,67.92,68.01,67.73,67.75,140261.0,64.3672,64.4525,64.1871,64.2061,140261.0
2021-08-02 12:10:00,67.75,67.87,67.7,67.77,121898.0,64.2061,64.3198,64.1587,64.225,121898.0
2021-08-02 12:15:00,67.77,68.01,67.72,67.94,110417.0,64.225,64.4525,64.1777,64.3862,110417.0
2021-08-02 12:20:00,67.94,67.98,67.87,67.89,32639.0,64.3862,64.4241,64.3198,64.3388,32639.0
2021-08-02 12:25:00,67.89,68.03,67.84,68.01,19958.0,64.3388,64.4714,64.2914,64.4525,19958.0
2021-08-02 12:30:00,68.0,68.09,67.99,68.08,30310.0,64.443,64.5283,64.4335,64.5188,30310.0
2021-08-02 12:35:00,68.09,68.13,68.05,68.09,15304.0,64.5283,64.5662,64.4904,64.5283,15304.0
2021-08-02 12:40:00,68.09,68.15,68.04,68.15,13636.0,64.5283,64.5852,64.4809,64.5852,13636.0
2021-08-02 12:45:00,68.15,68.15,68.09,68.14,14624.0,64.5852,64.5852,64.5283,64.5757,14624.0
2021-08-02 12:50:00,68.13,68.13,68.08,68.1,16965.0,64.5662,64.5662,64.5188,64.5378,16965.0
2021-08-02 12:55:00,68.1,68.15,68.09,68.12,20791.0,64.5378,64.5852,64.5283,64.5567,20791.0
2021-08-02 13:00:00,68.11,68.17,68.03,68.03,20298.0,64.5473,64.6041,64.4714,64.4714,20298.0
2021-08-02 13:05:00,68.03,68.08,68.02,68.05,14529.0,64.4714,64.5188,64.462,64.4904,14529.0
2021-08-02 13:10:00,68.04,68.1,68.01,68.07,12391.0,64.4809,64.5378,64.4525,64.5094,12391.0
2021-08-02 13:15:00,68.06,68.1,67.97,68.09,17763.0,64.4999,64.5378,64.4146,64.5283,17763.0
2021-08-02 13:20:00,68.09,68.1,68.04,68.07,13268.0,64.5283,64.5378,64.4809,64.5094,13268.0
2021-08-02 13:25:00,68.06,68.08,68.01,68.06,16943.0,64.4999,64.5188,64.4525,64.4999,16943.0
2021-08-02 13:30:00,68.05,68.07,67.97,68.03,24728.0,64.4904,64.5094,64.4146,64.4714,24728.0
2021-08-02 13:35:00,68.03,68.07,68.0,68.01,13229.0,64.4714,64.5094,64.443,64.4525,13229.0
2021-08-02 13:40:00,68.01,68.07,68.0,68.01,12525.0,64.4525,64.5094,64.443,64.4525,12525.0
2021-08-02 13:45:00,68.01,68.02,67.95,67.98,11462.0,64.4525,64.462,64.3956,64.4241,11462.0
2021-08-02 13:50:00,67.96,67.99,67.86,67.88,34198.0,64.4051,64.4335,64.3103,64.3293,34198.0
2021-08-02 13:55:00,67.88,68.01,67.86,67.95,68630.0,64.3293,64.4525,64.3103,64.3956,68630.0
2021-08-02 14:00:00,67.95,67.99,67.89,67.93,24749.0,64.3956,64.4335,64.3388,64.3767,24749.0
2021-08-02 14:05:00,67.94,68.1,67.93,68.1,18557.0,64.3862,64.5378,64.3767,64.5378,18557.0
2021-08-02 14:10:00,68.09,68.13,68.06,68.12,36692.0,64.5283,64.5662,64.4999,64.5567,36692.0
2021-08-02 14:15:00,68.12,68.13,68.05,68.06,36754.0,64.5567,64.5662,64.4904,64.4999,36754.0
2021-08-02 14:20:00,68.06,68.12,67.99,68.06,30354.0,64.4999,64.5567,64.4335,64.4999,30354.0
2021-08-02 14:25:00,68.06,68.07,67.99,68.04,15414.0,64.4999,64.5094,64.4335,64.4809,15414.0
2021-08-02 14:30:00,68.03,68.09,68.0,68.01,32139.0,64.4714,64.5283,64.443,64.4525,32139.0
2021-08-02 14:35:00,68.01,68.02,67.98,68.02,17368.0,64.4525,64.462,64.4241,64.462,17368.0
2021-08-02 14:40:00,68.05,68.06,67.97,67.99,21686.0,64.4904,64.4999,64.4146,64.4335,21686.0
2021-08-02 14:45:00,67.99,68.01,67.94,67.96,13168.0,64.4335,64.4525,64.3862,64.4051,13168.0
2021-08-02 14:50:00,67.96,68.02,67.95,68.0,11790.0,64.4051,64.462,64.3956,64.443,11790.0
2021-08-02 14:55:00,68.0,68.03,67.95,68.01,15910.0,64.443,64.4714,64.3956,64.4525,15910.0
2021-08-02 15:00:00,68.0,68.02,67.95,67.98,16326.0,64.443,64.462,64.3956,64.4241,16326.0
2021-08-02 15:05:00,67.99,68.0,67.85,67.86,35095.0,64.4335,64.443,64.3009,64.3103,35095.0
2021-08-02 15:10:00,67.87,67.88,67.83,67.87,15805.0,64.3198,64.3293,64.2819,64.3198,15805.0
2021-08-02 15:15:00,67.88,67.97,67.88,67.95,20598.0,64.3293,64.4146,64.3293,64.3956,20598.0
2021-08-02 15:20:00,67.96,67.99,67.9,67.91,41568.0,64.4051,64.4335,64.3482,64.3577,41568.0
2021-08-02 15:25:00,67.91,67.92,67.84,67.89,29218.0,64.3577,64.3672,64.2914,64.3388,29218.0
2021-08-02 15:30:00,67.9,67.96,67.85,67.94,30512.0,64.3482,64.4051,64.3009,64.3862,30512.0
2021-08-02 15:35:00,67.95,67.96,67.89,67.91,55619.0,64.3956,64.4051,64.3388,64.3577,55619.0
2021-08-02 15:40:00,67.9,67.93,67.79,67.79,49201.0,64.3482,64.3767,64.244,64.244,49201.0
2021-08-02 15:45:00,67.79,67.81,67.73,67.75,63804.0,64.244,64.263,64.1871,64.2061,63804.0
2021-08-02 15:50:00,67.75,67.84,67.7,67.77,205368.0,64.2061,64.2914,64.1587,64.225,205368.0
2021-08-02 15:55:00,67.76,67.78,67.62,67.73,335423.0,64.2156,64.2345,64.0829,64.1871,335423.0
2021-08-03 09:30:00,68.17,68.24,67.83,67.83,56957.0,64.6041,64.6705,64.2819,64.2819,56957.0
2021-08-03 09:35:00,67.71,67.75,67.07,67.11,45580.0,64.1682,64.2061,63.5617,63.5996,45580.0
2021-08-03 09:40:00,67.09,67.19,66.87,66.95,37162.0,63.5806,63.6754,63.3721,63.4479,37162.0
2021-08-03 09:45:00,66.91,66.94,66.28,66.28,137313.0,63.41,63.4385,62.813,62.813,137313.0
2021-08-03 09:50:00,66.27,66.39,66.16,66.32,79737.0,62.8035,62.9172,62.6993,62.8509,79737.0
2021-08-03 09:55:00,66.3,66.41,66.18,66.33,42169.0,62.8319,62.9362,62.7182,62.8604,42169.0
2021-08-03 10:00:00,66.33,66.6,66.33,66.52,61586.0,62.8604,63.1162,62.8604,63.0404,61586.0
2021-08-03 10:05:00,66.51,66.58,66.39,66.51,39880.0,63.031,63.0973,62.9172,63.031,39880.0
2021-08-03 10:10:00,66.52,66.65,66.39,66.58,40644.0,63.0404,63.1636,62.9172,63.0973,40644.0
2021-08-03 10:15:00,66.59,66.77,66.56,66.73,56485.0,63.1068,63.2774,63.0783,63.2394,56485.0
2021-08-03 10:20:00,66.73,66.85,66.68,66.82,52447.0,63.2394,63.3532,63.1921,63.3247,52447.0
2021-08-03 10:25:00,66.81,66.92,66.77,66.85,40953.0,63.3153,63.4195,63.2774,63.3532,40953.0
2021-08-03 10:30:00,66.85,66.93,66.52,66.59,62784.0,63.3532,63.429,63.0404,63.1068,62784.0
2021-08-03 10:35:00,66.59,66.82,66.56,66.79,26791.0,63.1068,63.3247,63.0783,63.2963,26791.0
2021-08-03 10:40:00,66.8,66.93,66.79,66.91,37182.0,63.3058,63.429,63.2963,63.41,37182.0
2021-08-03 10:45:00,66.93,67.01,66.85,66.94,40156.0,63.429,63.5048,63.3532,63.4385,40156.0
2021-08-03 10:50:00,66.95,67.0,66.75,66.77,79123.0,63.4479,63.4953,63.2584,63.2774,79123.0
2021-08-03 10:55:00,66.73,66.79,66.68,66.72,31832.0,63.2394,63.2963,63.1921,63.23,31832.0
2021-08-03 11:00:00,66.73,66.82,66.68,66.71,27215.0,63.2394,63.3247,63.1921,63.2205,27215.0
2021-08-03 11:05:00,66.73,66.93,66.69,66.82,27493.0,63.2394,63.429,63.2015,63.3247,27493.0
2021-08-03 11:10:00,66.82,66.92,66.77,66.89,60099.0,63.3247,63.4195,63.2774,63.3911,60099.0
2021-08-03 11:15:00,66.9,66.96,66.82,66.92,67673.0,63.4006,63.4574,63.3247,63.4195,67673.0
2021-08-03 11:20:00,66.93,66.96,66.86,66.9,12220.0,63.429,63.4574,63.3626,63.4006,12220.0
2021-08-03 11:25:00,66.92,67.07,66.91,67.04,14511.0,63.4195,63.5617,63.41,63.5332,14511.0
2021-08-03 11:30:00,67.04,67.18,67.03,67.11,17556.0,63.5332,63.6659,63.5238,63.5996,17556.0
2021-08-03 11:35:00,67.11,67.17,67.01,67.09,22169.0,63.5996,63.6564,63.5048,63.5806,22169.0
2021-08-03 11:40:00,67.08,67.11,67.01,67.06,88624.0,63.5711,63.5996,63.5048,63.5522,88624.0
2021-08-03 11:45:00,67.05,67.15,66.97,67.09,58436.0,63.5427,63.6375,63.4669,63.5806,58436.0
2021-08-03 11:50:00,67.09,67.12,67.02,67.11,24069.0,63.5806,63.609,63.5143,63.5996,24069.0
2021-08-03 11:55:00,67.12,67.15,67.03,67.04,28129.0,63.609,63.6375,63.5238,63.5332,28129.0
2021-08-03 12:00:00,67.03,67.19,66.99,67.18,66449.0,63.5238,63.6754,63.4858,63.6659,66449.0
2021-08-03 12:05:00,67.19,67.26,67.16,67.21,28282.0,63.6754,63.7417,63.647,63.6943,28282.0
2021-08-03 12:10:00,67.2,67.22,67.13,67.19,21777.0,63.6849,63.7038,63.6185,63.6754,21777.0
2021-08-03 12:15:00,67.18,67.23,67.1,67.11,25482.0,63.6659,63.7133,63.5901,63.5996,25482.0
2021-08-03 12:20:00,67.12,67.13,67.06,67.08,24067.0,63.609,63.6185,63.5522,63.5711,24067.0
2021-08-03 12:25:00,67.08,67.11,67.06,67.08,19400.0,63.5711,63.5996,63.5522,63.5711,19400.0
2021-08-03 12:30:00,67.06,67.14,67.03,67.11,20960.0,63.5522,63.628,63.5238,63.5996,20960.0
2021-08-03 12:35:00,67.11,67.16,67.08,67.1,29802.0,63.5996,63.647,63.5711,63.5901,29802.0
2021-08-03 12:40:00,67.1,67.12,67.05,67.08,23827.0,63.5901,63.609,63.5427,63.5711,23827.0
2021-08-03 12:45:00,67.09,67.11,67.03,67.07,32299.0,63.5806,63.5996,63.5238,63.5617,32299.0
2021-08-03 12:50:00,67.07,67.12,67.05,67.09,21902.0,63.5617,63.609,63.5427,63.5806,21902.0
2021-08-03 12:55:00,67.09,67.19,67.08,67.08,37924.0,63.5806,63.6754,63.5711,63.5711,37924.0
2021-08-03 13:00:00,67.1,67.23,67.09,67.2,28218.0,63.5901,63.7133,63.5806,63.6849,28218.0
2021-08-03 13:05:00,67.21,67.25,67.21,67.24,11879.0,63.6943,63.7322,63.6943,63.7228,11879.0
2021-08-03 13:10:00,67.23,67.3,67.21,67.28,14898.0,63.7133,63.7796,63.6943,63.7607,14898.0
2021-08-03 13:15:00,67.28,67.29,67.22,67.24,19724.0,63.7607,63.7702,63.7038,63.7228,19724.0
2021-08-03 13:20:00,67.24,67.28,67.22,67.23,29882.0,63.7228,63.7607,63.7038,63.7133,29882.0
2021-08-03 13:25:00,67.23,67.24,67.17,67.2,17778.0,63.7133,63.7228,63.6564,63.6849,17778.0
2021-08-03 13:30:00,67.21,67.21,67.13,67.19,15331.0,63.6943,63.6943,63.6185,63.6754,15331.0
2021-08-03 13:35:00,67.19,67.2,67.16,67.19,16446.0,63.6754,63.6849,63.647,63.6754,16446.0
2021-08-03 13:40:00,67.2,67.27,67.18,67.24,26641.0,63.6849,63.7512,63.6659,63.7228,26641.0
2021-08-03 13:45:00,67.23,67.35,67.21,67.31,25470.0,63.7133,63.827,63.6943,63.7891,25470.0
2021-08-03 13:50:00,67.32,67.39,67.28,67.39,19962.0,63.7986,63.8649,63.7607,63.8649,19962.0
2021-08-03 13:55:00,67.38,67.45,67.38,67.44,15560.0,63.8554,63.9218,63.8554,63.9123,15560.0
2021-08-03 14:00:00,67.44,67.48,67.41,67.44,27271.0,63.9123,63.9502,63.8839,63.9123,27271.0
2021-08-03 14:05:00,67.43,67.56,67.43,67.52,91826.0,63.9028,64.026,63.9028,63.9881,91826.0
2021-08-03 14:10:00,67.52,67.6,67.52,67.56,19398.0,63.9881,64.0639,63.9881,64.026,19398.0
2021-08-03 14:15:00,67.55,67.63,67.54,67.56,22468.0,64.0166,64.0924,64.0071,64.026,22468.0
2021-08-03 14:20:00,67.56,67.57,67.49,67.52,31361.0,64.026,64.0355,63.9597,63.9881,31361.0
2021-08-03 14:25:00,67.52,67.61,67.52,67.53,41576.0,63.9881,64.0734,63.9881,63.9976,41576.0
2021-08-03 14:30:00,67.53,67.55,67.5,67.54,21445.0,63.9976,64.0166,63.9692,64.0071,21445.0
2021-08-03 14:35:00,67.54,67.54,67.49,67.52,22994.0,64.0071,64.0071,63.9597,63.9881,22994.0
2021-08-03 14:40:00,67.53,67.58,67.49,67.52,24153.0,63.9976,64.045,63.9597,63.9881,24153.0
2021-08-03 14:45:00,67.51,67.52,67.4,67.41,57180.0,63.9786,63.9881,63.8744,63.8839,57180.0
2021-08-03 14:50:00,67.41,67.42,67.31,67.4,64124.0,63.8839,63.8934,63.7891,63.8744,64124.0
2021-08-03 14:55:00,67.39,67.45,67.39,67.45,24063.0,63.8649,63.9218,63.8649,63.9218,24063.0
2021-08-03 15:00:00,67.45,67.49,67.44,67.46,34859.0,63.9218,63.9597,63.9123,63.9313,34859.0
2021-08-03 15:05:00,67.47,67.53,67.46,67.5,30960.0,63.9407,63.9976,63.9313,63.9692,30960.0
2021-08-03 15:10:00,67.51,67.52,67.4,67.47,42728.0,63.9786,63.9881,63.8744,63.9407,42728.0
2021-08-03 15:15:00,67.47,67.62,67.45,67.52,105842.0,63.9407,64.0829,63.9218,63.9881,105842.0
2021-08-03 15:20:00,67.51,67.61,67.49,67.61,13201.0,63.9786,64.0734,63.9597,64.0734,13201.0
2021-08-03 15:25:00,67.61,67.66,67.55,67.59,50709.0,64.0734,64.1208,64.0166,64.0545,50709.0
2021-08-03 15:30:00,67.59,67.62,67.5,67.6,45783.0,64.0545,64.0829,63.9692,64.0639,45783.0
2021-08-03 15:35:00,67.59,67.62,67.55,67.55,49696.0,64.0545,64.0829,64.0166,64.0166,49696.0
2021-08-03 15:40:00,67.55,67.57,67.43,67.43,73823.0,64.0166,64.0355,63.9028,63.9028,73823.0
2021-08-03 15:45:00,67.44,67.47,67.38,67.43,86239.0,63.9123,63.9407,63.8554,63.9028,86239.0
2021-08-03 15:50:00,67.43,67.47,67.33,67.38,117645.0,63.9028,63.9407,63.8081,63.8554,117645.0
2021-08-03 15:55:00,67.37,67.46,67.34,67.42,303835.0,63.846,63.9313,63.8175,63.8934,303835.0
2021-08-04 09:30:00,66.84,67.15,66.5,67.08,84271.0,63.3437,63.6375,63.0215,63.5711,84271.0
2021-08-04 09:35:00,67.15,67.43,66.98,67.04,122585.0,63.6375,63.9028,63.4764,63.5332,122585.0
2021-08-04 09:40:00,67.03,67.31,66.99,67.16,104750.0,63.5238,63.7891,63.4858,63.647,104750.0
2021-08-04 09:45:00,67.17,67.2,66.84,67.14,86016.0,63.6564,63.6849,63.3437,63.628,86016.0
2021-08-04 09:50:00,67.11,67.38,67.05,67.08,221042.0,63.5996,63.8554,63.5427,63.5711,221042.0
2021-08-04 09:55:00,67.1,67.2,66.97,67.17,25155.0,63.5901,63.6849,63.4669,63.6564,25155.0
2021-08-04 10:00:00,67.19,67.69,67.19,67.67,37031.0,63.6754,64.1492,63.6754,64.1303,37031.0
2021-08-04 10:05:00,67.66,67.91,67.62,67.86,98235.0,64.1208,64.3577,64.0829,64.3103,98235.0
2021-08-04 10:10:00,67.85,68.0,67.81,67.98,21082.0,64.3009,64.443,64.263,64.4241,21082.0
2021-08-04 10:15:00,67.95,68.21,67.85,68.14,71899.0,64.3956,64.642,64.3009,64.5757,71899.0
2021-08-04 10:20:00,68.13,68.26,68.04,68.11,60713.0,64.5662,64.6894,64.4809,64.5473,60713.0
2021-08-04 10:25:00,68.08,68.14,68.0,68.04,24881.0,64.5188,64.5757,64.443,64.4809,24881.0
2021-08-04 10:30:00,68.03,68.03,67.61,67.7,55209.0,64.4714,64.4714,64.0734,64.1587,55209.0
2021-08-04 10:35:00,67.73,67.88,67.7,67.87,23408.0,64.1871,64.3293,64.1587,64.3198,23408.0
2021-08-04 10:40:00,67.87,68.0,67.86,67.99,48593.0,64.3198,64.443,64.3103,64.4335,48593.0
2021-08-04 10:45:00,67.98,68.17,67.97,68.0,67072.0,64.4241,64.6041,64.4146,64.443,67072.0
2021-08-04 10:50:00,67.99,67.99,67.87,67.89,42112.0,64.4335,64.4335,64.3198,64.3388,42112.0
2021-08-04 10:55:00,67.89,68.06,67.87,67.9,31036.0,64.3388,64.4999,64.3198,64.3482,31036.0
2021-08-04 11:00:00,67.89,67.95,67.77,67.95,39359.0,64.3388,64.3956,64.225,64.3956,39359.0
2021-08-04 11:05:00,67.94,68.18,67.93,68.17,79423.0,64.3862,64.6136,64.3767,64.6041,79423.0
2021-08-04 11:10:00,68.17,68.26,68.16,68.24,41308.0,64.6041,64.6894,64.5946,64.6705,41308.0
2021-08-04 11:15:00,68.23,68.31,68.22,68.27,65546.0,64.661,64.7368,64.6515,64.6989,65546.0
2021-08-04 11:20:00,68.27,68.31,68.19,68.24,85054.0,64.6989,64.7368,64.6231,64.6705,85054.0
2021-08-04 11:25:00,68.24,68.3,68.21,68.24,49983.0,64.6705,64.7273,64.642,64.6705,49983.0
2021-08-04 11:30:00,68.25,68.3,68.19,68.28,91213.0,64.6799,64.7273,64.6231,64.7084,91213.0
2021-08-04 11:35:00,68.28,68.29,68.19,68.28,84548.0,64.7084,64.7178,64.6231,64.7084,84548.0
2021-08-04 11:40:00,68.28,68.3,68.09,68.17,68328.0,64.7084,64.7273,64.5283,64.6041,68328.0
2021-08-04 11:45:00,68.17,68.23,68.04,68.04,21927.0,64.6041,64.661,64.4809,64.4809,21927.0
2021-08-04 11:50:00,68.04,68.04,67.86,67.9,21523.0,64.4809,64.4809,64.3103,64.3482,21523.0
2021-08-04 11:55:00,67.91,67.95,67.69,67.74,38346.0,64.3577,64.3956,64.1492,64.1966,38346.0
2021-08-04 12:00:00,67.73,67.85,67.69,67.83,29953.0,64.1871,64.3009,64.1492,64.2819,29953.0
2021-08-04 12:05:00,67.82,67.85,67.77,67.79,19049.0,64.2724,64.3009,64.225,64.244,19049.0
2021-08-04 12:10:00,67.79,67.8,67.72,67.76,13489.0,64.244,64.2535,64.1777,64.2156,13489.0
2021-08-04 12:15:00,67.78,67.83,67.75,67.8,12543.0,64.2345,64.2819,64.2061,64.2535,12543.0
2021-08-04 12:20:00,67.79,67.87,67.75,67.8,33011.0,64.244,64.3198,64.2061,64.2535,33011.0
2021-08-04 12:25:00,67.8,67.8,67.69,67.75,12087.0,64.2535,64.2535,64.1492,64.2061,12087.0
2021-08-04 12:30:00,67.75,67.81,67.74,67.78,13915.0,64.2061,64.263,64.1966,64.2345,13915.0
2021-08-04 12:35:00,67.78,67.85,67.77,67.84,22009.0,64.2345,64.3009,64.225,64.2914,22009.0
2021-08-04 12:40:00,67.84,67.87,67.77,67.83,15298.0,64.2914,64.3198,64.225,64.2819,15298.0
2021-08-04 12:45:00,67.83,67.94,67.82,67.92,21689.0,64.2819,64.3862,64.2724,64.3672,21689.0
2021-08-04 12:50:00,67.92,67.96,67.89,67.93,39759.0,64.3672,64.4051,64.3388,64.3767,39759.0
2021-08-04 12:55:00,67.92,67.94,67.88,67.93,12536.0,64.3672,64.3862,64.3293,64.3767,12536.0
2021-08-04 13:00:00,67.92,67.92,67.82,67.85,19945.0,64.3672,64.3672,64.2724,64.3009,19945.0
2021-08-04 13:05:00,67.84,67.91,67.82,67.91,19717.0,64.2914,64.3577,64.2724,64.3577,19717.0
2021-08-04 13:10:00,67.91,68.05,67.91,67.99,33839.0,64.3577,64.4904,64.3577,64.4335,33839.0
2021-08-04 13:15:00,67.99,67.99,67.91,67.91,16921.0,64.4335,64.4335,64.3577,64.3577,16921.0
2021-08-04 13:20:00,67.91,67.97,67.87,67.97,19322.0,64.3577,64.4146,64.3198,64.4146,19322.0
2021-08-04 13:25:00,67.96,68.03,67.96,67.98,27513.0,64.4051,64.4714,64.4051,64.4241,27513.0
2021-08-04 13:30:00,67.98,68.04,67.97,68.02,11590.0,64.4241,64.4809,64.4146,64.462,11590.0
2021-08-04 13:35:00,68.02,68.02,67.95,67.98,12817.0,64.462,64.462,64.3956,64.4241,12817.0
2021-08-04 13:40:00,67.98,67.99,67.87,67.91,9470.0,64.4241,64.4335,64.3198,64.3577,9470.0
2021-08-04 13:45:00,67.9,67.94,67.88,67.93,8573.0,64.3482,64.3862,64.3293,64.3767,8573.0
2021-08-04 13:50:00,67.93,67.94,67.9,67.91,10251.0,64.3767,64.3862,64.3482,64.3577,10251.0
2021-08-04 13:55:00,67.92,67.95,67.89,67.93,14769.0,64.3672,64.3956,64.3388,64.3767,14769.0
2021-08-04 14:00:00,67.93,67.97,67.92,67.97,15145.0,64.3767,64.4146,64.3672,64.4146,15145.0
2021-08-04 14:05:00,67.96,68.0,67.94,67.98,22733.0,64.4051,64.443,64.3862,64.4241,22733.0
2021-08-04 14:10:00,67.98,67.98,67.9,67.91,14769.0,64.4241,64.4241,64.3482,64.3577,14769.0
2021-08-04 14:15:00,67.91,68.0,67.9,67.96,18351.0,64.3577,64.443,64.3482,64.4051,18351.0
2021-08-04 14:20:00,67.98,68.0,67.96,67.99,15403.0,64.4241,64.443,64.4051,64.4335,15403.0
2021-08-04 14:25:00,67.99,68.07,67.97,68.06,18058.0,64.4335,64.5094,64.4146,64.4999,18058.0
2021-08-04 14:30:00,68.07,68.08,68.02,68.03,30709.0,64.5094,64.5188,64.462,64.4714,30709.0
2021-08-04 14:35:00,68.03,68.1,68.0,68.09,12460.0,64.4714,64.5378,64.443,64.5283,12460.0
2021-08-04 14:40:00,68.12,68.19,68.09,68.1,41584.0,64.5567,64.6231,64.5283,64.5378,41584.0
2021-08-04 14:45:00,68.11,68.14,67.97,68.03,23490.0,64.5473,64.5757,64.4146,64.4714,23490.0
2021-08-04 14:50:00,68.04,68.05,67.99,68.05,21423.0,64.4809,64.4904,64.4335,64.4904,21423.0
2021-08-04 14:55:00,68.05,68.1,68.02,68.09,25059.0,64.4904,64.5378,64.462,64.5283,25059.0
2021-08-04 15:00:00,68.09,68.1,68.03,68.04,18618.0,64.5283,64.5378,64.4714,64.4809,18618.0
2021-08-04 15:05:00,68.04,68.1,68.01,68.03,25305.0,64.4809,64.5378,64.4525,64.4714,25305.0
2021-08-04 15:10:00,68.03,68.08,67.99,68.0,32419.0,64.4714,64.5188,64.4335,64.443,32419.0
2021-08-04 15:15:00,68.0,68.0,67.95,68.0,19282.0,64.443,64.443,64.3956,64.443,19282.0
2021-08-04 15:20:00,67.99,68.03,67.98,68.0,16528.0,64.4335,64.4714,64.4241,64.443,16528.0
2021-08-04 15:25:00,67.99,68.02,67.96,68.02,16750.0,64.4335,64.462,64.4051,64.462,16750.0
2021-08-04 15:30:00,68.02,68.02,67.94,67.96,22727.0,64.462,64.462,64.3862,64.4051,22727.0
2021-08-04 15:35:00,67.97,67.98,67.86,67.86,33960.0,64.4146,64.4241,64.3103,64.3103,33960.0
2021-08-04 15:40:00,67.86,67.87,67.8,67.87,40168.0,64.3103,64.3198,64.2535,64.3198,40168.0
2021-08-04 15:45:00,67.87,67.9,67.84,67.85,51244.0,64.3198,64.3482,64.2914,64.3009,51244.0
2021-08-04 15:50:00,67.85,67.87,67.75,67.76,71877.0,64.3009,64.3198,64.2061,64.2156,71877.0
2021-08-04 15:55:00,67.76,67.8,67.66,67.66,239263.0,64.2156,64.2535,64.1208,64.1208,239263.0
2021-08-05 09:30:00,68.06,68.8,68.01,68.75,87990.0,64.4999,65.2012,64.4525,65.1538,87990.0
2021-08-05 09:35:00,68.71,68.86,68.61,68.81,58879.0,65.1159,65.258,65.0211,65.2106,58879.0
2021-08-05 09:40:00,68.88,69.1,68.88,69.09,105455.0,65.277,65.4855,65.277,65.476,105455.0
2021-08-05 09:45:00,69.08,69.13,68.66,68.74,101263.0,65.4665,65.5139,65.0685,65.1443,101263.0
2021-08-05 09:50:00,68.74,68.99,68.74,68.97,64851.0,65.1443,65.3812,65.1443,65.3623,64851.0
2021-08-05 09:55:00,68.96,69.07,68.9,69.03,54548.0,65.3528,65.457,65.2959,65.4191,54548.0
2021-08-05 10:00:00,69.03,69.19,69.02,69.18,58183.0,65.4191,65.5708,65.4097,65.5613,58183.0
2021-08-05 10:05:00,69.21,69.22,69.04,69.05,44123.0,65.5897,65.5992,65.4286,65.4381,44123.0
2021-08-05 10:10:00,69.05,69.09,68.91,68.93,48599.0,65.4381,65.476,65.3054,65.3244,48599.0
2021-08-05 10:15:00,68.94,69.06,68.88,69.02,80100.0,65.3338,65.4476,65.277,65.4097,80100.0
2021-08-05 10:20:00,69.01,69.24,68.99,69.23,43471.0,65.4002,65.6182,65.3812,65.6087,43471.0
2021-08-05 10:25:00,69.22,69.38,69.22,69.23,55225.0,65.5992,65.7508,65.5992,65.6087,55225.0
2021-08-05 10:30:00,69.21,69.36,69.16,69.36,40534.0,65.5897,65.7319,65.5423,65.7319,40534.0
2021-08-05 10:35:00,69.35,69.38,69.24,69.37,59322.0,65.7224,65.7508,65.6182,65.7414,59322.0
2021-08-05 10:40:00,69.36,69.58,69.33,69.58,71431.0,65.7319,65.9404,65.7034,65.9404,71431.0
2021-08-05 10:45:00,69.57,69.58,69.38,69.47,87522.0,65.9309,65.9404,65.7508,65.8361,87522.0
2021-08-05 10:50:00,69.48,69.61,69.46,69.61,46898.0,65.8456,65.9688,65.8266,65.9688,46898.0
2021-08-05 10:55:00,69.6,69.68,69.45,69.47,147484.0,65.9593,66.0351,65.8172,65.8361,147484.0
2021-08-05 11:00:00,69.47,69.51,69.26,69.3,64384.0,65.8361,65.874,65.6371,65.675,64384.0
2021-08-05 11:05:00,69.3,69.34,69.21,69.26,31903.0,65.675,65.7129,65.5897,65.6371,31903.0
2021-08-05 11:10:00,69.26,69.33,69.22,69.31,47951.0,65.6371,65.7034,65.5992,65.6845,47951.0
2021-08-05 11:15:00,69.32,69.32,69.23,69.25,28007.0,65.694,65.694,65.6087,65.6276,28007.0
2021-08-05 11:20:00,69.25,69.33,69.23,69.3,19367.0,65.6276,65.7034,65.6087,65.675,19367.0
2021-08-05 11:25:00,69.31,69.47,69.31,69.47,58943.0,65.6845,65.8361,65.6845,65.8361,58943.0
2021-08-05 11:30:00,69.46,69.54,69.42,69.48,44457.0,65.8266,65.9025,65.7887,65.8456,44457.0
2021-08-05 11:35:00,69.48,69.56,69.4,69.45,34278.0,65.8456,65.9214,65.7698,65.8172,34278.0
2021-08-05 11:40:00,69.45,69.5,69.36,69.38,28841.0,65.8172,65.8646,65.7319,65.7508,28841.0
2021-08-05 11:45:00,69.37,69.48,69.35,69.48,23411.0,65.7414,65.8456,65.7224,65.8456,23411.0
2021-08-05 11:50:00,69.47,69.54,69.44,69.44,22130.0,65.8361,65.9025,65.8077,65.8077,22130.0
2021-08-05 11:55:00,69.44,69.46,69.36,69.46,23762.0,65.8077,65.8266,65.7319,65.8266,23762.0
2021-08-05 12:00:00,69.44,69.49,69.42,69.49,18466.0,65.8077,65.8551,65.7887,65.8551,18466.0
2021-08-05 12:05:00,69.48,69.57,69.46,69.56,33904.0,65.8456,65.9309,65.8266,65.9214,33904.0
2021-08-05 12:10:00,69.56,69.65,69.52,69.65,38145.0,65.9214,66.0067,65.8835,66.0067,38145.0
2021-08-05 12:15:00,69.65,69.7,69.61,69.64,41830.0,66.0067,66.0541,65.9688,65.9972,41830.0
2021-08-05 12:20:00,69.64,69.67,69.57,69.59,32604.0,65.9972,66.0257,65.9309,65.9498,32604.0
2021-08-05 12:25:00,69.6,69.61,69.52,69.55,23005.0,65.9593,65.9688,65.8835,65.9119,23005.0
2021-08-05 12:30:00,69.56,69.56,69.33,69.34,23733.0,65.9214,65.9214,65.7034,65.7129,23733.0
2021-08-05 12:35:00,69.35,69.36,69.32,69.34,19298.0,65.7224,65.7319,65.694,65.7129,19298.0
2021-08-05 12:40:00,69.34,69.35,69.26,69.27,14584.0,65.7129,65.7224,65.6371,65.6466,14584.0
2021-08-05 12:45:00,69.26,69.26,69.16,69.18,17618.0,65.6371,65.6371,65.5423,65.5613,17618.0
2021-08-05 12:50:00,69.17,69.19,69.1,69.16,30148.0,65.5518,65.5708,65.4855,65.5423,30148.0
2021-08-05 12:55:00,69.14,69.19,69.09,69.14,18817.0,65.5234,65.5708,65.476,65.5234,18817.0
2021-08-05 13:00:00,69.14,69.2,69.11,69.15,41571.0,65.5234,65.5802,65.495,65.5329,41571.0
2021-08-05 13:05:00,69.16,69.19,69.14,69.19,12236.0,65.5423,65.5708,65.5234,65.5708,12236.0
2021-08-05 13:10:00,69.2,69.21,69.16,69.17,42722.0,65.5802,65.5897,65.5423,65.5518,42722.0
2021-08-05 13:15:00,69.17,69.31,69.16,69.31,41533.0,65.5518,65.6845,65.5423,65.6845,41533.0
2021-08-05 13:20:00,69.3,69.32,69.17,69.24,40729.0,65.675,65.694,65.5518,65.6182,40729.0
2021-08-05 13:25:00,69.24,69.26,69.22,69.25,10133.0,65.6182,65.6371,65.5992,65.6276,10133.0
2021-08-05 13:30:00,69.24,69.25,69.07,69.07,20334.0,65.6182,65.6276,65.457,65.457,20334.0
2021-08-05 13:35:00,69.07,69.12,69.04,69.11,33760.0,65.457,65.5044,65.4286,65.495,33760.0
2021-08-05 13:40:00,69.1,69.22,69.1,69.2,32491.0,65.4855,65.5992,65.4855,65.5802,32491.0
2021-08-05 13:45:00,69.19,69.3,69.17,69.3,35503.0,65.5708,65.675,65.5518,65.675,35503.0
2021-08-05 13:50:00,69.3,69.32,69.25,69.29,26984.0,65.675,65.694,65.6276,65.6655,26984.0
2021-08-05 13:55:00,69.3,69.34,69.25,69.28,28349.0,65.675,65.7129,65.6276,65.6561,28349.0
2021-08-05 14:00:00,69.26,69.29,69.24,69.25,29095.0,65.6371,65.6655,65.6182,65.6276,29095.0
2021-08-05 14:05:00,69.25,69.26,69.14,69.15,22506.0,65.6276,65.6371,65.5234,65.5329,22506.0
2021-08-05 14:10:00,69.15,69.25,69.15,69.21,26199.0,65.5329,65.6276,65.5329,65.5897,26199.0
2021-08-05 14:15:00,69.21,69.21,69.16,69.16,15908.0,65.5897,65.5897,65.5423,65.5423,15908.0
2021-08-05 14:20:00,69.16,69.18,69.14,69.17,21013.0,65.5423,65.5613,65.5234,65.5518,21013.0
2021-08-05 14:25:00,69.17,69.24,69.16,69.23,24137.0,65.5518,65.6182,65.5423,65.6087,24137.0
2021-08-05 14:30:00,69.23,69.25,69.2,69.23,41007.0,65.6087,65.6276,65.5802,65.6087,41007.0
2021-08-05 14:35:00,69.23,69.32,69.21,69.31,40715.0,65.6087,65.694,65.5897,65.6845,40715.0
2021-08-05 14:40:00,69.3,69.39,69.3,69.3,65598.0,65.675,65.7603,65.675,65.675,65598.0
2021-08-05 14:45:00,69.31,69.31,69.25,69.3,22075.0,65.6845,65.6845,65.6276,65.675,22075.0
2021-08-05 14:50:00,69.3,69.34,69.26,69.26,26130.0,65.675,65.7129,65.6371,65.6371,26130.0
2021-08-05 14:55:00,69.25,69.28,69.17,69.17,20243.0,65.6276,65.6561,65.5518,65.5518,20243.0
2021-08-05 15:00:00,69.17,69.27,69.15,69.24,26833.0,65.5518,65.6466,65.5329,65.6182,26833.0
2021-08-05 15:05:00,69.24,69.31,69.2,69.26,47728.0,65.6182,65.6845,65.5802,65.6371,47728.0
2021-08-05 15:10:00,69.25,69.26,69.2,69.22,21478.0,65.6276,65.6371,65.5802,65.5992,21478.0
2021-08-05 15:15:00,69.21,69.22,69.13,69.18,19871.0,65.5897,65.5992,65.5139,65.5613,19871.0
2021-08-05 15:20:00,69.19,69.22,69.16,69.22,22743.0,65.5708,65.5992,65.5423,65.5992,22743.0
2021-08-05 15:25:00,69.22,69.29,69.2,69.23,25376.0,65.5992,65.6655,65.5802,65.6087,25376.0
2021-08-05 15:30:00,69.22,69.25,69.15,69.22,44128.0,65.5992,65.6276,65.5329,65.5992,44128.0
2021-08-05 15:35:00,69.23,69.29,69.23,69.29,53241.0,65.6087,65.6655,65.6087,65.6655,53241.0
2021-08-05 15:40:00,69.28,69.32,69.22,69.24,56109.0,65.6561,65.694,65.5992,65.6182,56109.0
2021-08-05 15:45:00,69.25,69.27,69.18,69.19,59374.0,65.6276,65.6466,65.5613,65.5708,59374.0
2021-08-05 15:50:00,69.19,69.24,69.17,69.2,101122.0,65.5708,65.6182,65.5518,65.5802,101122.0
2021-08-05 15:55:00,69.21,69.31,69.19,69.3,230640.0,65.5897,65.6845,65.5708,65.675,230640.0
2021-08-06 09:30:00,70.14,70.97,70.06,70.94,293379.0,66.4711,67.2577,66.3953,67.2292,293379.0
2021-08-06 09:35:00,70.93,70.94,70.3,70.67,103263.0,67.2198,67.2292,66.6227,66.9734,103263.0
2021-08-06 09:40:00,70.68,70.97,70.66,70.77,126945.0,66.9828,67.2577,66.9639,67.0681,126945.0
2021-08-06 09:45:00,70.76,71.16,70.76,71.08,151772.0,67.0586,67.4377,67.0586,67.3619,151772.0
2021-08-06 09:50:00,71.08,71.12,70.68,70.7,112982.0,67.3619,67.3998,66.9828,67.0018,112982.0
2021-08-06 09:55:00,70.68,70.69,70.47,70.57,57587.0,66.9828,66.9923,66.7838,66.8786,57587.0
2021-08-06 10:00:00,70.58,70.72,70.49,70.72,95724.0,66.8881,67.0207,66.8028,67.0207,95724.0
2021-08-06 10:05:00,70.72,70.75,70.46,70.48,95873.0,67.0207,67.0492,66.7743,66.7933,95873.0
2021-08-06 10:10:00,70.47,70.68,70.39,70.67,106979.0,66.7838,66.9828,66.708,66.9734,106979.0
2021-08-06 10:15:00,70.66,70.82,70.57,70.75,178495.0,66.9639,67.1155,66.8786,67.0492,178495.0
2021-08-06 10:20:00,70.76,70.87,70.68,70.86,70072.0,67.0586,67.1629,66.9828,67.1534,70072.0
2021-08-06 10:25:00,70.85,70.91,70.69,70.78,107264.0,67.1439,67.2008,66.9923,67.0776,107264.0
2021-08-06 10:30:00,70.78,70.9,70.78,70.8,49188.0,67.0776,67.1913,67.0776,67.0966,49188.0
2021-08-06 10:35:00,70.79,70.82,70.66,70.7,40587.0,67.0871,67.1155,66.9639,67.0018,40587.0
2021-08-06 10:40:00,70.68,70.84,70.65,70.81,43389.0,66.9828,67.1345,66.9544,67.106,43389.0
2021-08-06 10:45:00,70.82,70.92,70.76,70.85,101681.0,67.1155,67.2103,67.0586,67.1439,101681.0
2021-08-06 10:50:00,70.84,70.91,70.78,70.85,65695.0,67.1345,67.2008,67.0776,67.1439,65695.0
2021-08-06 10:55:00,70.84,71.21,70.82,71.2,101974.0,67.1345,67.4851,67.1155,67.4756,101974.0
2021-08-06 11:00:00,71.2,71.22,71.1,71.19,57984.0,67.4756,67.4946,67.3809,67.4662,57984.0
2021-08-06 11:05:00,71.18,71.42,71.16,71.3,68205.0,67.4567,67.6841,67.4377,67.5704,68205.0
2021-08-06 11:10:00,71.32,71.47,71.3,71.31,93994.0,67.5894,67.7315,67.5704,67.5799,93994.0
2021-08-06 11:15:00,71.32,71.38,71.26,71.32,48909.0,67.5894,67.6462,67.5325,67.5894,48909.0
2021-08-06 11:20:00,71.33,71.42,71.28,71.33,36812.0,67.5988,67.6841,67.5514,67.5988,36812.0
2021-08-06 11:25:00,71.31,71.55,71.29,71.5,67239.0,67.5799,67.8073,67.5609,67.7599,67239.0
2021-08-06 11:30:00,71.52,71.55,71.31,71.42,59826.0,67.7789,67.8073,67.5799,67.6841,59826.0
2021-08-06 11:35:00,71.41,71.51,71.39,71.51,84478.0,67.6746,67.7694,67.6557,67.7694,84478.0
2021-08-06 11:40:00,71.49,71.66,71.46,71.6,86733.0,67.7505,67.9116,67.722,67.8547,86733.0
2021-08-06 11:45:00,71.58,71.7,71.54,71.67,48005.0,67.8358,67.9495,67.7978,67.921,48005.0
2021-08-06 11:50:00,71.65,71.86,71.6,71.84,106723.0,67.9021,68.1011,67.8547,68.0822,106723.0
2021-08-06 11:55:00,71.85,72.01,71.76,71.97,123073.0,68.0916,68.2433,68.0063,68.2054,123073.0
2021-08-06 12:00:00,71.97,72.01,71.77,71.99,97580.0,68.2054,68.2433,68.0158,68.2243,97580.0
2021-08-06 12:05:00,71.97,72.08,71.93,72.03,217384.0,68.2054,68.3096,68.1674,68.2622,217384.0
2021-08-06 12:10:00,72.03,72.24,72.01,72.21,143060.0,68.2622,68.4612,68.2433,68.4328,143060.0
2021-08-06 12:15:00,72.21,72.36,72.11,72.18,117846.0,68.4328,68.575,68.338,68.4044,117846.0
2021-08-06 12:20:00,72.17,72.39,72.17,72.34,100131.0,68.3949,68.6034,68.3949,68.556,100131.0
2021-08-06 12:25:00,72.34,72.35,72.2,72.23,68354.0,68.556,68.5655,68.4233,68.4518,68354.0
2021-08-06 12:30:00,72.22,72.37,72.14,72.35,73414.0,68.4423,68.5844,68.3665,68.5655,73414.0
2021-08-06 12:35:00,72.33,72.45,72.23,72.25,72045.0,68.5465,68.6602,68.4518,68.4707,72045.0
2021-08-06 12:40:00,72.25,72.25,72.09,72.2,75792.0,68.4707,68.4707,68.3191,68.4233,75792.0
2021-08-06 12:45:00,72.19,72.25,72.06,72.25,61316.0,68.4138,68.4707,68.2906,68.4707,61316.0
2021-08-06 12:50:00,72.24,72.37,72.17,72.33,59590.0,68.4612,68.5844,68.3949,68.5465,59590.0
2021-08-06 12:55:00,72.31,72.38,72.23,72.28,44462.0,68.5276,68.5939,68.4518,68.4991,44462.0
2021-08-06 13:00:00,72.28,72.39,72.2,72.39,58084.0,68.4991,68.6034,68.4233,68.6034,58084.0
2021-08-06 13:05:00,72.39,72.4,72.3,72.34,54099.0,68.6034,68.6129,68.5181,68.556,54099.0
2021-08-06 13:10:00,72.34,72.35,72.23,72.31,60787.0,68.556,68.5655,68.4518,68.5276,60787.0
2021-08-06 13:15:00,72.3,72.33,72.22,72.22,50975.0,68.5181,68.5465,68.4423,68.4423,50975.0
2021-08-06 13:20:00,72.23,72.29,72.15,72.16,58852.0,68.4518,68.5086,68.3759,68.3854,58852.0
2021-08-06 13:25:00,72.15,72.31,72.11,72.16,48924.0,68.3759,68.5276,68.338,68.3854,48924.0
2021-08-06 13:30:00,72.17,72.21,72.13,72.19,39765.0,68.3949,68.4328,68.357,68.4138,39765.0
2021-08-06 13:35:00,72.18,72.22,72.15,72.15,38141.0,68.4044,68.4423,68.3759,68.3759,38141.0
2021-08-06 13:40:00,72.15,72.15,71.9,71.9,64517.0,68.3759,68.3759,68.139,68.139,64517.0
2021-08-06 13:45:00,71.9,71.91,71.8,71.85,50817.0,68.139,68.1485,68.0442,68.0916,50817.0
2021-08-06 13:50:00,71.86,71.88,71.73,71.73,37740.0,68.1011,68.1201,67.9779,67.9779,37740.0
2021-08-06 13:55:00,71.73,71.86,71.72,71.83,43499.0,67.9779,68.1011,67.9684,68.0727,43499.0
2021-08-06 14:00:00,71.83,71.83,71.77,71.8,36717.0,68.0727,68.0727,68.0158,68.0442,36717.0
2021-08-06 14:05:00,71.81,71.9,71.78,71.88,59103.0,68.0537,68.139,68.0253,68.1201,59103.0
2021-08-06 14:10:00,71.87,71.94,71.81,71.92,54292.0,68.1106,68.1769,68.0537,68.158,54292.0
2021-08-06 14:15:00,71.92,71.95,71.89,71.92,34940.0,68.158,68.1864,68.1295,68.158,34940.0
2021-08-06 14:20:00,71.91,71.98,71.87,71.87,52860.0,68.1485,68.2148,68.1106,68.1106,52860.0
2021-08-06 14:25:00,71.87,71.89,71.74,71.76,34835.0,68.1106,68.1295,67.9874,68.0063,34835.0
2021-08-06 14:30:00,71.75,71.77,71.71,71.73,24190.0,67.9969,68.0158,67.959,67.9779,24190.0
2021-08-06 14:35:00,71.72,71.84,71.7,71.81,60175.0,67.9684,68.0822,67.9495,68.0537,60175.0
2021-08-06 14:40:00,71.8,71.87,71.78,71.79,35774.0,68.0442,68.1106,68.0253,68.0348,35774.0
2021-08-06 14:45:00,71.79,71.87,71.79,71.83,45859.0,68.0348,68.1106,68.0348,68.0727,45859.0
2021-08-06 14:50:00,71.83,71.87,71.8,71.84,39091.0,68.0727,68.1106,68.0442,68.0822,39091.0
2021-08-06 14:55:00,71.84,71.85,71.73,71.78,44723.0,68.0822,68.0916,67.9779,68.0253,44723.0
2021-08-06 15:00:00,71.78,71.85,71.75,71.76,48428.0,68.0253,68.0916,67.9969,68.0063,48428.0
2021-08-06 15:05:00,71.75,71.86,71.75,71.86,45175.0,67.9969,68.1011,67.9969,68.1011,45175.0
2021-08-06 15:10:00,71.86,71.91,71.83,71.9,56399.0,68.1011,68.1485,68.0727,68.139,56399.0
2021-08-06 15:15:00,71.9,71.93,71.86,71.89,58877.0,68.139,68.1674,68.1011,68.1295,58877.0
2021-08-06 15:20:00,71.89,71.94,71.87,71.92,60266.0,68.1295,68.1769,68.1106,68.158,60266.0
2021-08-06 15:25:00,71.93,72.03,71.89,72.01,70847.0,68.1674,68.2622,68.1295,68.2433,70847.0
2021-08-06 15:30:00,72.02,72.11,71.89,71.95,92900.0,68.2527,68.338,68.1295,68.1864,92900.0
2021-08-06 15:35:00,71.95,71.99,71.86,71.95,114908.0,68.1864,68.2243,68.1011,68.1864,114908.0
2021-08-06 15:40:00,71.95,72.05,71.91,71.93,105045.0,68.1864,68.2812,68.1485,68.1674,105045.0
2021-08-06 15:45:00,71.94,71.98,71.85,71.92,131818.0,68.1769,68.2148,68.0916,68.158,131818.0
2021-08-06 15:50:00,71.91,71.92,71.84,71.88,232612.0,68.1485,68.158,68.0822,68.1201,232612.0
2021-08-06 15:55:00,71.87,72.01,71.86,71.94,472415.0,68.1106,68.2433,68.1011,68.1769,472415.0
2021-08-09 09:30:00,71.64,71.93,71.52,71.54,100662.0,67.8926,68.1674,67.7789,67.7978,100662.0
2021-08-09 09:35:00,71.48,71.96,71.4,71.96,63403.0,67.741,68.1959,67.6652,68.1959,63403.0
2021-08-09 09:40:00,71.95,72.04,71.81,72.04,64567.0,68.1864,68.2717,68.0537,68.2717,64567.0
2021-08-09 09:45:00,72.06,72.12,71.92,71.97,60975.0,68.2906,68.3475,68.158,68.2054,60975.0
2021-08-09 09:50:00,71.96,72.07,71.67,71.75,55522.0,68.1959,68.3001,67.921,67.9969,55522.0
2021-08-09 09:55:00,71.73,72.14,71.73,72.13,35140.0,67.9779,68.3665,67.9779,68.357,35140.0
2021-08-09 10:00:00,72.12,72.53,72.12,72.44,67464.0,68.3475,68.7361,68.3475,68.6508,67464.0
2021-08-09 10:05:00,72.44,72.58,72.42,72.45,76564.0,68.6508,68.7834,68.6318,68.6602,76564.0
2021-08-09 10:10:00,72.44,72.45,72.06,72.21,44241.0,68.6508,68.6602,68.2906,68.4328,44241.0
2021-08-09 10:15:00,72.21,72.32,72.14,72.2,36462.0,68.4328,68.537,68.3665,68.4233,36462.0
2021-08-09 10:20:00,72.22,72.38,72.21,72.34,46234.0,68.4423,68.5939,68.4328,68.556,46234.0
2021-08-09 10:25:00,72.33,72.53,72.25,72.5,40264.0,68.5465,68.7361,68.4707,68.7076,40264.0
2021-08-09 10:30:00,72.51,72.56,72.38,72.48,77299.0,68.7171,68.7645,68.5939,68.6887,77299.0
2021-08-09 10:35:00,72.48,72.71,72.43,72.71,58475.0,68.6887,68.9066,68.6413,68.9066,58475.0
2021-08-09 10:40:00,72.71,72.79,72.67,72.74,63298.0,68.9066,68.9825,68.8687,68.9351,63298.0
2021-08-09 10:45:00,72.76,72.83,72.71,72.78,45513.0,68.954,69.0204,68.9066,68.973,45513.0
2021-08-09 10:50:00,72.79,72.84,72.65,72.65,59801.0,68.9825,69.0298,68.8498,68.8498,59801.0
2021-08-09 10:55:00,72.64,72.81,72.59,72.81,35662.0,68.8403,69.0014,68.7929,69.0014,35662.0
2021-08-09 11:00:00,72.79,72.97,72.77,72.97,45334.0,68.9825,69.153,68.9635,69.153,45334.0
2021-08-09 11:05:00,72.97,73.05,72.92,73.05,71485.0,69.153,69.2289,69.1057,69.2289,71485.0
2021-08-09 11:10:00,73.02,73.12,73.0,73.11,38781.0,69.2004,69.2952,69.1815,69.2857,38781.0
2021-08-09 11:15:00,73.11,73.14,73.04,73.13,34660.0,69.2857,69.3142,69.2194,69.3047,34660.0
2021-08-09 11:20:00,73.13,73.2,73.08,73.14,42954.0,69.3047,69.371,69.2573,69.3142,42954.0
2021-08-09 11:25:00,73.14,73.26,73.07,73.22,75022.0,69.3142,69.4279,69.2478,69.39,75022.0
2021-08-09 11:30:00,73.21,73.51,73.2,73.49,125032.0,69.3805,69.6648,69.371,69.6458,125032.0
2021-08-09 11:35:00,73.48,73.64,73.44,73.6,202035.0,69.6364,69.788,69.5985,69.7501,202035.0
2021-08-09 11:40:00,73.61,73.76,73.36,73.38,210979.0,69.7596,69.9017,69.5226,69.5416,210979.0
2021-08-09 11:45:00,73.39,73.58,73.34,73.52,59696.0,69.5511,69.7311,69.5037,69.6743,59696.0
2021-08-09 11:50:00,73.52,73.7,73.52,73.59,52346.0,69.6743,69.8449,69.6743,69.7406,52346.0
2021-08-09 11:55:00,73.59,73.64,73.56,73.61,35594.0,69.7406,69.788,69.7122,69.7596,35594.0
2021-08-09 12:00:00,73.62,73.7,73.55,73.57,61420.0,69.769,69.8449,69.7027,69.7217,61420.0
2021-08-09 12:05:00,73.56,73.67,73.54,73.65,47821.0,69.7122,69.8164,69.6932,69.7975,47821.0
2021-08-09 12:10:00,73.65,73.75,73.62,73.75,45926.0,69.7975,69.8922,69.769,69.8922,45926.0
2021-08-09 12:15:00,73.75,73.75,73.61,73.69,41066.0,69.8922,69.8922,69.7596,69.8354,41066.0
2021-08-09 12:20:00,73.68,73.73,73.61,73.62,39716.0,69.8259,69.8733,69.7596,69.769,39716.0
2021-08-09 12:25:00,73.63,73.75,73.55,73.74,32812.0,69.7785,69.8922,69.7027,69.8828,32812.0
2021-08-09 12:30:00,73.75,73.85,73.73,73.74,56718.0,69.8922,69.987,69.8733,69.8828,56718.0
2021-08-09 12:35:00,73.74,73.85,73.73,73.83,27106.0,69.8828,69.987,69.8733,69.9681,27106.0
2021-08-09 12:40:00,73.82,73.88,73.81,73.81,25789.0,69.9586,70.0154,69.9491,69.9491,25789.0
2021-08-09 12:45:00,73.81,73.86,73.73,73.79,33397.0,69.9491,69.9965,69.8733,69.9302,33397.0
2021-08-09 12:50:00,73.79,73.94,73.79,73.94,31308.0,69.9302,70.0723,69.9302,70.0723,31308.0
2021-08-09 12:55:00,73.95,73.97,73.85,73.92,35493.0,70.0818,70.1007,69.987,70.0534,35493.0
2021-08-09 13:00:00,73.92,74.06,73.91,74.06,90606.0,70.0534,70.186,70.0439,70.186,90606.0
2021-08-09 13:05:00,74.06,74.06,73.9,73.95,49926.0,70.186,70.186,70.0344,70.0818,49926.0
2021-08-09 13:10:00,73.95,74.07,73.87,74.06,50387.0,70.0818,70.1955,70.006,70.186,50387.0
2021-08-09 13:15:00,74.06,74.1,73.96,73.96,65107.0,70.186,70.2239,70.0913,70.0913,65107.0
2021-08-09 13:20:00,73.95,73.95,73.84,73.89,61238.0,70.0818,70.0818,69.9775,70.0249,61238.0
2021-08-09 13:25:00,73.88,73.88,73.71,73.73,41412.0,70.0154,70.0154,69.8543,69.8733,41412.0
2021-08-09 13:30:00,73.74,73.75,73.48,73.5,29477.0,69.8828,69.8922,69.6364,69.6553,29477.0
2021-08-09 13:35:00,73.49,73.58,73.48,73.55,28098.0,69.6458,69.7311,69.6364,69.7027,28098.0
2021-08-09 13:40:00,73.55,73.64,73.52,73.56,38721.0,69.7027,69.788,69.6743,69.7122,38721.0
2021-08-09 13:45:00,73.56,73.59,73.51,73.59,30101.0,69.7122,69.7406,69.6648,69.7406,30101.0
2021-08-09 13:50:00,73.59,73.62,73.51,73.56,36254.0,69.7406,69.769,69.6648,69.7122,36254.0
2021-08-09 13:55:00,73.56,73.6,73.5,73.55,28495.0,69.7122,69.7501,69.6553,69.7027,28495.0
2021-08-09 14:00:00,73.55,73.59,73.51,73.55,29834.0,69.7027,69.7406,69.6648,69.7027,29834.0
2021-08-09 14:05:00,73.54,73.56,73.43,73.47,36584.0,69.6932,69.7122,69.589,69.6269,36584.0
2021-08-09 14:10:00,73.47,73.54,73.43,73.52,47594.0,69.6269,69.6932,69.589,69.6743,47594.0
2021-08-09 14:15:00,73.52,73.58,73.49,73.56,40722.0,69.6743,69.7311,69.6458,69.7122,40722.0
2021-08-09 14:20:00,73.55,73.55,73.47,73.53,24045.0,69.7027,69.7027,69.6269,69.6838,24045.0
2021-08-09 14:25:00,73.53,73.55,73.46,73.54,35970.0,69.6838,69.7027,69.6174,69.6932,35970.0
2021-08-09 14:30:00,73.55,73.57,73.5,73.57,24366.0,69.7027,69.7217,69.6553,69.7217,24366.0
2021-08-09 14:35:00,73.56,73.7,73.53,73.65,49808.0,69.7122,69.8449,69.6838,69.7975,49808.0
2021-08-09 14:40:00,73.65,73.65,73.57,73.61,33622.0,69.7975,69.7975,69.7217,69.7596,33622.0
2021-08-09 14:45:00,73.61,73.67,73.6,73.66,22436.0,69.7596,69.8164,69.7501,69.807,22436.0
2021-08-09 14:50:00,73.66,73.66,73.6,73.64,34450.0,69.807,69.807,69.7501,69.788,34450.0
2021-08-09 14:55:00,73.64,73.76,73.59,73.76,41173.0,69.788,69.9017,69.7406,69.9017,41173.0
2021-08-09 15:00:00,73.76,73.77,73.71,73.74,37141.0,69.9017,69.9112,69.8543,69.8828,37141.0
2021-08-09 15:05:00,73.73,73.74,73.65,73.68,28917.0,69.8733,69.8828,69.7975,69.8259,28917.0
2021-08-09 15:10:00,73.67,73.74,73.67,73.72,46656.0,69.8164,69.8828,69.8164,69.8638,46656.0
2021-08-09 15:15:00,73.72,73.81,73.71,73.76,50790.0,69.8638,69.9491,69.8543,69.9017,50790.0
2021-08-09 15:20:00,73.76,73.77,73.56,73.56,80930.0,69.9017,69.9112,69.7122,69.7122,80930.0
2021-08-09 15:25:00,73.56,73.62,73.47,73.52,49503.0,69.7122,69.769,69.6269,69.6743,49503.0
2021-08-09 15:30:00,73.52,73.66,73.5,73.63,56208.0,69.6743,69.807,69.6553,69.7785,56208.0
2021-08-09 15:35:00,73.63,73.67,73.53,73.57,79315.0,69.7785,69.8164,69.6838,69.7217,79315.0
2021-08-09 15:40:00,73.57,73.57,73.39,73.42,106231.0,69.7217,69.7217,69.5511,69.5795,106231.0
2021-08-09 15:45:00,73.42,73.43,73.33,73.33,108780.0,69.5795,69.589,69.4942,69.4942,108780.0
2021-08-09 15:50:00,73.33,73.37,73.27,73.31,170218.0,69.4942,69.5321,69.4374,69.4753,170218.0
2021-08-09 15:55:00,73.32,73.45,73.27,73.43,349989.0,69.4847,69.6079,69.4374,69.589,349989.0
2021-08-10 09:30:00,73.35,73.37,73.08,73.13,75527.0,69.5132,69.5321,69.2573,69.3047,75527.0
2021-08-10 09:35:00,73.14,73.32,72.92,73.3,24613.0,69.3142,69.4847,69.1057,69.4658,24613.0
2021-08-10 09:40:00,73.35,73.4,73.11,73.13,19503.0,69.5132,69.5606,69.2857,69.3047,19503.0
2021-08-10 09:45:00,73.15,73.22,72.96,73.15,23918.0,69.3236,69.39,69.1436,69.3236,23918.0
2021-08-10 09:50:00,73.12,73.34,73.03,73.34,45080.0,69.2952,69.5037,69.2099,69.5037,45080.0
2021-08-10 09:55:00,73.36,73.42,73.27,73.27,19317.0,69.5226,69.5795,69.4374,69.4374,19317.0
2021-08-10 10:00:00,73.28,73.37,73.18,73.27,46463.0,69.4468,69.5321,69.3521,69.4374,46463.0
2021-08-10 10:05:00,73.28,73.53,73.23,73.5,27298.0,69.4468,69.6838,69.3994,69.6553,27298.0
2021-08-10 10:10:00,73.5,73.75,73.5,73.72,42251.0,69.6553,69.8922,69.6553,69.8638,42251.0
2021-08-10 10:15:00,73.72,74.07,73.67,74.0,70363.0,69.8638,70.1955,69.8164,70.1292,70363.0
2021-08-10 10:20:00,74.0,74.02,73.92,74.01,70289.0,70.1292,70.1481,70.0534,70.1386,70289.0
2021-08-10 10:25:00,74.03,74.09,73.91,74.06,49265.0,70.1576,70.2145,70.0439,70.186,49265.0
2021-08-10 10:30:00,74.05,74.11,73.84,74.01,73763.0,70.1766,70.2334,69.9775,70.1386,73763.0
2021-08-10 10:35:00,74.01,74.06,73.93,74.03,50282.0,70.1386,70.186,70.0628,70.1576,50282.0
2021-08-10 10:40:00,74.02,74.2,74.0,74.03,62551.0,70.1481,70.3187,70.1292,70.1576,62551.0
2021-08-10 10:45:00,74.07,74.54,74.03,74.5,147513.0,70.1955,70.6409,70.1576,70.603,147513.0
2021-08-10 10:50:00,74.5,74.53,74.21,74.29,64807.0,70.603,70.6314,70.3282,70.404,64807.0
2021-08-10 10:55:00,74.31,74.52,74.31,74.37,32717.0,70.4229,70.622,70.4229,70.4798,32717.0
2021-08-10 11:00:00,74.38,74.51,74.34,74.39,61751.0,70.4893,70.6125,70.4514,70.4988,61751.0
2021-08-10 11:05:00,74.39,74.59,74.29,74.58,75543.0,70.4988,70.6883,70.404,70.6788,75543.0
2021-08-10 11:10:00,74.59,74.81,74.55,74.69,127299.0,70.6883,70.8968,70.6504,70.7831,127299.0
2021-08-10 11:15:00,74.7,74.75,74.62,74.66,48112.0,70.7925,70.8399,70.7167,70.7546,48112.0
2021-08-10 11:20:00,74.67,74.74,74.58,74.73,46909.0,70.7641,70.8305,70.6788,70.821,46909.0
2021-08-10 11:25:00,74.75,74.94,74.75,74.92,70768.0,70.8399,71.02,70.8399,71.001,70768.0
2021-08-10 11:30:00,74.93,74.93,74.73,74.87,102226.0,71.0105,71.0105,70.821,70.9537,102226.0
2021-08-10 11:35:00,74.87,74.99,74.85,74.92,88251.0,70.9537,71.0674,70.9347,71.001,88251.0
2021-08-10 11:40:00,74.92,74.92,74.82,74.86,49958.0,71.001,71.001,70.9063,70.9442,49958.0
2021-08-10 11:45:00,74.85,74.85,74.66,74.72,26553.0,70.9347,70.9347,70.7546,70.8115,26553.0
2021-08-10 11:50:00,74.72,74.73,74.55,74.66,25334.0,70.8115,70.821,70.6504,70.7546,25334.0
2021-08-10 11:55:00,74.66,74.82,74.63,74.74,52835.0,70.7546,70.9063,70.7262,70.8305,52835.0
2021-08-10 12:00:00,74.73,74.81,74.62,74.63,44901.0,70.821,70.8968,70.7167,70.7262,44901.0
2021-08-10 12:05:00,74.63,74.67,74.54,74.65,99650.0,70.7262,70.7641,70.6409,70.7452,99650.0
2021-08-10 12:10:00,74.66,74.66,74.53,74.55,30210.0,70.7546,70.7546,70.6314,70.6504,30210.0
2021-08-10 12:15:00,74.55,74.61,74.47,74.48,48328.0,70.6504,70.7073,70.5746,70.5841,48328.0
2021-08-10 12:20:00,74.48,74.61,74.47,74.61,52262.0,70.5841,70.7073,70.5746,70.7073,52262.0
2021-08-10 12:25:00,74.61,74.69,74.5,74.52,56769.0,70.7073,70.7831,70.603,70.622,56769.0
2021-08-10 12:30:00,74.52,74.52,74.42,74.47,29902.0,70.622,70.622,70.5272,70.5746,29902.0
2021-08-10 12:35:00,74.47,74.51,74.29,74.33,45985.0,70.5746,70.6125,70.404,70.4419,45985.0
2021-08-10 12:40:00,74.33,74.37,74.27,74.31,29392.0,70.4419,70.4798,70.385,70.4229,29392.0
2021-08-10 12:45:00,74.31,74.43,74.31,74.41,39441.0,70.4229,70.5367,70.4229,70.5177,39441.0
2021-08-10 12:50:00,74.4,74.48,74.38,74.45,38254.0,70.5082,70.5841,70.4893,70.5556,38254.0
2021-08-10 12:55:00,74.45,74.67,74.45,74.66,74260.0,70.5556,70.7641,70.5556,70.7546,74260.0
2021-08-10 13:00:00,74.67,74.67,74.51,74.51,65097.0,70.7641,70.7641,70.6125,70.6125,65097.0
2021-08-10 13:05:00,74.51,74.54,74.33,74.34,37917.0,70.6125,70.6409,70.4419,70.4514,37917.0
2021-08-10 13:10:00,74.34,74.4,74.29,74.39,31185.0,70.4514,70.5082,70.404,70.4988,31185.0
2021-08-10 13:15:00,74.38,74.46,74.36,74.36,32298.0,70.4893,70.5651,70.4703,70.4703,32298.0
2021-08-10 13:20:00,74.37,74.44,74.32,74.42,30013.0,70.4798,70.5461,70.4324,70.5272,30013.0
2021-08-10 13:25:00,74.42,74.57,74.42,74.57,49816.0,70.5272,70.6693,70.5272,70.6693,49816.0
2021-08-10 13:30:00,74.57,74.58,74.47,74.5,39249.0,70.6693,70.6788,70.5746,70.603,39249.0
2021-08-10 13:35:00,74.5,74.5,74.38,74.4,29999.0,70.603,70.603,70.4893,70.5082,29999.0
2021-08-10 13:40:00,74.4,74.41,74.25,74.32,29088.0,70.5082,70.5177,70.3661,70.4324,29088.0
2021-08-10 13:45:00,74.31,74.31,74.15,74.24,38482.0,70.4229,70.4229,70.2713,70.3566,38482.0
2021-08-10 13:50:00,74.23,74.32,74.22,74.3,27912.0,70.3471,70.4324,70.3377,70.4135,27912.0
2021-08-10 13:55:00,74.3,74.39,74.25,74.39,48734.0,70.4135,70.4988,70.3661,70.4988,48734.0
2021-08-10 14:00:00,74.39,74.45,74.35,74.36,52901.0,70.4988,70.5556,70.4609,70.4703,52901.0
2021-08-10 14:05:00,74.35,74.37,74.3,74.31,48424.0,70.4609,70.4798,70.4135,70.4229,48424.0
2021-08-10 14:10:00,74.31,74.32,74.19,74.2,30215.0,70.4229,70.4324,70.3092,70.3187,30215.0
2021-08-10 14:15:00,74.2,74.28,74.16,74.27,35483.0,70.3187,70.3945,70.2808,70.385,35483.0
2021-08-10 14:20:00,74.28,74.29,74.25,74.27,24968.0,70.3945,70.404,70.3661,70.385,24968.0
2021-08-10 14:25:00,74.27,74.29,74.25,74.28,28783.0,70.385,70.404,70.3661,70.3945,28783.0
2021-08-10 14:30:00,74.28,74.35,74.27,74.33,38954.0,70.3945,70.4609,70.385,70.4419,38954.0
2021-08-10 14:35:00,74.33,74.34,74.28,74.32,28836.0,70.4419,70.4514,70.3945,70.4324,28836.0
2021-08-10 14:40:00,74.32,74.4,74.32,74.4,18310.0,70.4324,70.5082,70.4324,70.5082,18310.0
2021-08-10 14:45:00,74.39,74.42,74.36,74.41,24975.0,70.4988,70.5272,70.4703,70.5177,24975.0
2021-08-10 14:50:00,74.41,74.42,74.36,74.4,27282.0,70.5177,70.5272,70.4703,70.5082,27282.0
2021-08-10 14:55:00,74.4,74.46,74.39,74.45,33261.0,70.5082,70.5651,70.4988,70.5556,33261.0
2021-08-10 15:00:00,74.45,74.45,74.37,74.37,40221.0,70.5556,70.5556,70.4798,70.4798,40221.0
2021-08-10 15:05:00,74.38,74.42,74.37,74.4,44137.0,70.4893,70.5272,70.4798,70.5082,44137.0
2021-08-10 15:10:00,74.41,74.43,74.32,74.34,47731.0,70.5177,70.5367,70.4324,70.4514,47731.0
2021-08-10 15:15:00,74.34,74.38,74.3,74.38,36065.0,70.4514,70.4893,70.4135,70.4893,36065.0
2021-08-10 15:20:00,74.38,74.39,74.34,74.39,37474.0,70.4893,70.4988,70.4514,70.4988,37474.0
2021-08-10 15:25:00,74.39,74.39,74.32,74.36,55674.0,70.4988,70.4988,70.4324,70.4703,55674.0
2021-08-10 15:30:00,74.36,74.38,74.31,74.38,66224.0,70.4703,70.4893,70.4229,70.4893,66224.0
2021-08-10 15:35:00,74.38,74.4,74.32,74.37,116656.0,70.4893,70.5082,70.4324,70.4798,116656.0
2021-08-10 15:40:00,74.37,74.43,74.36,74.41,66983.0,70.4798,70.5367,70.4703,70.5177,66983.0
2021-08-10 15:45:00,74.42,74.44,74.35,74.42,79235.0,70.5272,70.5461,70.4609,70.5272,79235.0
2021-08-10 15:50:00,74.42,74.48,74.4,74.45,142874.0,70.5272,70.5841,70.5082,70.5556,142874.0
2021-08-10 15:55:00,74.46,74.59,74.42,74.54,349251.0,70.5651,70.6883,70.5272,70.6409,349251.0
2021-08-11 09:30:00,74.84,74.96,74.2,74.22,64033.0,70.9252,71.0389,70.3187,70.3377,64033.0
2021-08-11 09:35:00,74.17,74.6,74.08,74.59,53410.0,70.2903,70.6978,70.205,70.6883,53410.0
2021-08-11 09:40:00,74.55,74.78,74.46,74.76,37776.0,70.6504,70.8684,70.5651,70.8494,37776.0
2021-08-11 09:45:00,74.8,75.07,74.69,75.02,77606.0,70.8873,71.1432,70.7831,71.0958,77606.0
2021-08-11 09:50:00,75.04,75.06,74.79,74.85,41574.0,71.1148,71.1337,70.8778,70.9347,41574.0
2021-08-11 09:55:00,74.84,74.88,74.6,74.62,43490.0,70.9252,70.9631,70.6978,70.7167,43490.0
2021-08-11 10:00:00,74.64,74.89,74.64,74.79,44742.0,70.7357,70.9726,70.7357,70.8778,44742.0
2021-08-11 10:05:00,74.82,75.03,74.78,74.89,42506.0,70.9063,71.1053,70.8684,70.9726,42506.0
2021-08-11 10:10:00,74.88,75.19,74.88,75.14,32560.0,70.9631,71.2569,70.9631,71.2095,32560.0
2021-08-11 10:15:00,75.15,75.21,74.98,75.19,75682.0,71.219,71.2759,71.0579,71.2569,75682.0
2021-08-11 10:20:00,75.19,75.21,75.01,75.07,25279.0,71.2569,71.2759,71.0863,71.1432,25279.0
2021-08-11 10:25:00,75.07,75.22,75.06,75.19,43183.0,71.1432,71.2853,71.1337,71.2569,43183.0
2021-08-11 10:30:00,75.18,75.19,74.99,75.0,52967.0,71.2474,71.2569,71.0674,71.0769,52967.0
2021-08-11 10:35:00,75.01,75.14,74.99,75.09,88529.0,71.0863,71.2095,71.0674,71.1621,88529.0
2021-08-11 10:40:00,75.09,75.39,75.05,75.33,85662.0,71.1621,71.4465,71.1242,71.3896,85662.0
2021-08-11 10:45:00,75.35,75.39,75.27,75.39,32323.0,71.4085,71.4465,71.3327,71.4465,32323.0
2021-08-11 10:50:00,75.39,75.39,75.16,75.3,28054.0,71.4465,71.4465,71.2285,71.3612,28054.0
2021-08-11 10:55:00,75.31,75.31,75.12,75.16,28044.0,71.3706,71.3706,71.1906,71.2285,28044.0
2021-08-11 11:00:00,75.15,75.26,75.12,75.24,45444.0,71.219,71.3233,71.1906,71.3043,45444.0
2021-08-11 11:05:00,75.24,75.26,75.16,75.25,36186.0,71.3043,71.3233,71.2285,71.3138,36186.0
2021-08-11 11:10:00,75.24,75.33,75.21,75.31,49057.0,71.3043,71.3896,71.2759,71.3706,49057.0
2021-08-11 11:15:00,75.31,75.34,75.21,75.25,69869.0,71.3706,71.3991,71.2759,71.3138,69869.0
2021-08-11 11:20:00,75.26,75.37,75.25,75.26,34610.0,71.3233,71.4275,71.3138,71.3233,34610.0
2021-08-11 11:25:00,75.26,75.26,75.04,75.04,14948.0,71.3233,71.3233,71.1148,71.1148,14948.0
2021-08-11 11:30:00,75.03,75.16,75.0,75.14,28035.0,71.1053,71.2285,71.0769,71.2095,28035.0
2021-08-11 11:35:00,75.12,75.14,75.0,75.0,37763.0,71.1906,71.2095,71.0769,71.0769,37763.0
2021-08-11 11:40:00,75.01,75.08,74.91,74.94,69315.0,71.0863,71.1527,70.9916,71.02,69315.0
2021-08-11 11:45:00,74.94,75.02,74.91,74.98,16712.0,71.02,71.0958,70.9916,71.0579,16712.0
2021-08-11 11:50:00,74.97,74.98,74.82,74.85,26831.0,71.0484,71.0579,70.9063,70.9347,26831.0
2021-08-11 11:55:00,74.86,74.96,74.83,74.84,53533.0,70.9442,71.0389,70.9157,70.9252,53533.0
2021-08-11 12:00:00,74.85,74.93,74.82,74.93,58371.0,70.9347,71.0105,70.9063,71.0105,58371.0
2021-08-11 12:05:00,74.93,75.02,74.87,74.93,74157.0,71.0105,71.0958,70.9537,71.0105,74157.0
2021-08-11 12:10:00,74.93,74.94,74.88,74.92,74362.0,71.0105,71.02,70.9631,71.001,74362.0
2021-08-11 12:15:00,74.92,75.01,74.89,74.97,75693.0,71.001,71.0863,70.9726,71.0484,75693.0
2021-08-11 12:20:00,74.98,74.99,74.92,74.98,37172.0,71.0579,71.0674,71.001,71.0579,37172.0
2021-08-11 12:25:00,74.97,74.98,74.91,74.91,25135.0,71.0484,71.0579,70.9916,70.9916,25135.0
2021-08-11 12:30:00,74.9,74.95,74.87,74.88,74408.0,70.9821,71.0295,70.9537,70.9631,74408.0
2021-08-11 12:35:00,74.87,75.03,74.82,74.95,60618.0,70.9537,71.1053,70.9063,71.0295,60618.0
2021-08-11 12:40:00,74.96,74.96,74.81,74.84,103683.0,71.0389,71.0389,70.8968,70.9252,103683.0
2021-08-11 12:45:00,74.83,74.83,74.75,74.78,17896.0,70.9157,70.9157,70.8399,70.8684,17896.0
2021-08-11 12:50:00,74.79,74.94,74.79,74.9,28615.0,70.8778,71.02,70.8778,70.9821,28615.0
2021-08-11 12:55:00,74.9,74.92,74.86,74.92,33877.0,70.9821,71.001,70.9442,71.001,33877.0
2021-08-11 13:00:00,74.91,75.02,74.73,74.9,64246.0,70.9916,71.0958,70.821,70.9821,64246.0
2021-08-11 13:05:00,74.89,74.94,74.76,74.78,37946.0,70.9726,71.02,70.8494,70.8684,37946.0
2021-08-11 13:10:00,74.78,74.78,74.61,74.62,40405.0,70.8684,70.8684,70.7073,70.7167,40405.0
2021-08-11 13:15:00,74.61,74.72,74.56,74.6,88421.0,70.7073,70.8115,70.6599,70.6978,88421.0
2021-08-11 13:20:00,74.62,74.67,74.59,74.61,22709.0,70.7167,70.7641,70.6883,70.7073,22709.0
2021-08-11 13:25:00,74.61,74.63,74.51,74.55,37471.0,70.7073,70.7262,70.6125,70.6504,37471.0
2021-08-11 13:30:00,74.56,74.63,74.56,74.62,31344.0,70.6599,70.7262,70.6599,70.7167,31344.0
2021-08-11 13:35:00,74.62,74.72,74.6,74.62,48626.0,70.7167,70.8115,70.6978,70.7167,48626.0
2021-08-11 13:40:00,74.63,74.86,74.63,74.8,74956.0,70.7262,70.9442,70.7262,70.8873,74956.0
2021-08-11 13:45:00,74.81,74.89,74.78,74.78,33022.0,70.8968,70.9726,70.8684,70.8684,33022.0
2021-08-11 13:50:00,74.76,74.83,74.74,74.81,16876.0,70.8494,70.9157,70.8305,70.8968,16876.0
2021-08-11 13:55:00,74.81,74.83,74.77,74.78,25265.0,70.8968,70.9157,70.8589,70.8684,25265.0
2021-08-11 14:00:00,74.79,74.82,74.75,74.81,24789.0,70.8778,70.9063,70.8399,70.8968,24789.0
2021-08-11 14:05:00,74.81,74.86,74.78,74.81,30993.0,70.8968,70.9442,70.8684,70.8968,30993.0
2021-08-11 14:10:00,74.82,74.86,74.78,74.83,29755.0,70.9063,70.9442,70.8684,70.9157,29755.0
2021-08-11 14:15:00,74.83,74.85,74.75,74.75,23986.0,70.9157,70.9347,70.8399,70.8399,23986.0
2021-08-11 14:20:00,74.75,74.8,74.71,74.72,27687.0,70.8399,70.8873,70.802,70.8115,27687.0
2021-08-11 14:25:00,74.72,74.79,74.7,74.76,30049.0,70.8115,70.8778,70.7925,70.8494,30049.0
2021-08-11 14:30:00,74.75,74.76,74.69,74.72,34605.0,70.8399,70.8494,70.7831,70.8115,34605.0
2021-08-11 14:35:00,74.73,74.81,74.73,74.75,43029.0,70.821,70.8968,70.821,70.8399,43029.0
2021-08-11 14:40:00,74.75,74.76,74.68,74.69,31493.0,70.8399,70.8494,70.7736,70.7831,31493.0
2021-08-11 14:45:00,74.69,74.7,74.57,74.59,24831.0,70.7831,70.7925,70.6693,70.6883,24831.0
2021-08-11 14:50:00,74.59,74.6,74.52,74.55,30297.0,70.6883,70.6978,70.622,70.6504,30297.0
2021-08-11 14:55:00,74.55,74.55,74.47,74.48,49798.0,70.6504,70.6504,70.5746,70.5841,49798.0
2021-08-11 15:00:00,74.48,74.64,74.48,74.6,65666.0,70.5841,70.7357,70.5841,70.6978,65666.0
2021-08-11 15:05:00,74.6,74.76,74.6,74.76,36981.0,70.6978,70.8494,70.6978,70.8494,36981.0
2021-08-11 15:10:00,74.77,74.84,74.75,74.84,26539.0,70.8589,70.9252,70.8399,70.9252,26539.0
2021-08-11 15:15:00,74.83,74.85,74.78,74.81,37936.0,70.9157,70.9347,70.8684,70.8968,37936.0
2021-08-11 15:20:00,74.81,74.81,74.75,74.76,47872.0,70.8968,70.8968,70.8399,70.8494,47872.0
2021-08-11 15:25:00,74.76,74.84,74.75,74.76,64041.0,70.8494,70.9252,70.8399,70.8494,64041.0
2021-08-11 15:30:00,74.76,74.77,74.67,74.77,62125.0,70.8494,70.8589,70.7641,70.8589,62125.0
2021-08-11 15:35:00,74.77,74.77,74.69,74.7,65744.0,70.8589,70.8589,70.7831,70.7925,65744.0
2021-08-11 15:40:00,74.7,74.71,74.65,74.7,66946.0,70.7925,70.802,70.7452,70.7925,66946.0
2021-08-11 15:45:00,74.7,74.7,74.62,74.63,93555.0,70.7925,70.7925,70.7167,70.7262,93555.0
2021-08-11 15:50:00,74.64,74.66,74.51,74.53,172397.0,70.7357,70.7546,70.6125,70.6314,172397.0
2021-08-11 15:55:00,74.53,74.81,74.52,74.8,501257.0,70.6314,70.8968,70.622,70.8873,501257.0
2021-08-12 09:30:00,74.56,74.91,74.48,74.86,68892.0,70.8285,71.161,70.7525,71.1135,68892.0
2021-08-12 09:35:00,74.86,74.97,74.72,74.78,44265.0,71.1135,71.218,70.9805,71.0375,44265.0
2021-08-12 09:40:00,74.81,75.07,74.81,74.98,43335.0,71.066,71.313,71.066,71.2275,43335.0
2021-08-12 09:45:00,74.99,75.19,74.83,74.97,39302.0,71.237,71.427,71.085,71.218,39302.0
2021-08-12 09:50:00,74.95,74.97,74.63,74.64,49996.0,71.199,71.218,70.895,70.9045,49996.0
2021-08-12 09:55:00,74.67,74.84,74.49,74.84,24938.0,70.933,71.0945,70.762,71.0945,24938.0
2021-08-12 10:00:00,74.83,75.0,74.81,74.99,48388.0,71.085,71.2465,71.066,71.237,48388.0
2021-08-12 10:05:00,74.99,74.99,74.67,74.74,43787.0,71.237,71.237,70.933,70.9995,43787.0
2021-08-12 10:10:00,74.75,74.76,74.57,74.61,21136.0,71.009,71.0185,70.838,70.876,21136.0
2021-08-12 10:15:00,74.62,74.86,74.61,74.78,45057.0,70.8855,71.1135,70.876,71.0375,45057.0
2021-08-12 10:20:00,74.77,74.96,74.73,74.96,19486.0,71.028,71.2085,70.99,71.2085,19486.0
2021-08-12 10:25:00,74.97,74.97,74.85,74.86,35142.0,71.218,71.218,71.104,71.1135,35142.0
2021-08-12 10:30:00,74.85,74.85,74.65,74.65,18515.0,71.104,71.104,70.914,70.914,18515.0
2021-08-12 10:35:00,74.64,74.66,74.55,74.64,22414.0,70.9045,70.9235,70.819,70.9045,22414.0
2021-08-12 10:40:00,74.65,74.74,74.6,74.72,69096.0,70.914,70.9995,70.8665,70.9805,69096.0
2021-08-12 10:45:00,74.71,74.71,74.48,74.52,111285.0,70.971,70.971,70.7525,70.7905,111285.0
2021-08-12 10:50:00,74.52,74.69,74.5,74.52,49335.0,70.7905,70.952,70.7715,70.7905,49335.0
2021-08-12 10:55:00,74.52,74.52,74.36,74.4,24361.0,70.7905,70.7905,70.6385,70.6765,24361.0
2021-08-12 11:00:00,74.4,74.51,74.36,74.5,17389.0,70.6765,70.781,70.6385,70.7715,17389.0
2021-08-12 11:05:00,74.52,74.52,74.39,74.47,12374.0,70.7905,70.7905,70.667,70.743,12374.0
2021-08-12 11:10:00,74.47,74.6,74.42,74.55,40597.0,70.743,70.8665,70.6955,70.819,40597.0
2021-08-12 11:15:00,74.55,74.63,74.52,74.62,47178.0,70.819,70.895,70.7905,70.8855,47178.0
2021-08-12 11:20:00,74.63,74.73,74.57,74.71,43825.0,70.895,70.99,70.838,70.971,43825.0
2021-08-12 11:25:00,74.71,74.9,74.69,74.88,39580.0,70.971,71.1515,70.952,71.1325,39580.0
2021-08-12 11:30:00,74.88,74.89,74.7,74.7,31448.0,71.1325,71.142,70.9615,70.9615,31448.0
2021-08-12 11:35:00,74.7,74.79,74.7,74.77,8782.0,70.9615,71.047,70.9615,71.028,8782.0
2021-08-12 11:40:00,74.79,74.84,74.71,74.81,19172.0,71.047,71.0945,70.971,71.066,19172.0
2021-08-12 11:45:00,74.81,74.81,74.7,74.74,11729.0,71.066,71.066,70.9615,70.9995,11729.0
2021-08-12 11:50:00,74.75,74.83,74.7,74.8,22082.0,71.009,71.085,70.9615,71.0565,22082.0
2021-08-12 11:55:00,74.82,74.94,74.81,74.92,9865.0,71.0755,71.1895,71.066,71.1705,9865.0
2021-08-12 12:00:00,74.94,74.98,74.93,74.94,14665.0,71.1895,71.2275,71.18,71.1895,14665.0
2021-08-12 12:05:00,74.94,75.01,74.93,75.01,23102.0,71.1895,71.256,71.18,71.256,23102.0
2021-08-12 12:10:00,75.01,75.08,75.0,75.02,25847.0,71.256,71.3225,71.2465,71.2655,25847.0
2021-08-12 12:15:00,75.04,75.05,74.98,75.03,26064.0,71.2845,71.294,71.2275,71.275,26064.0
2021-08-12 12:20:00,75.03,75.11,75.02,75.07,10561.0,71.275,71.351,71.2655,71.313,10561.0
2021-08-12 12:25:00,75.09,75.19,75.09,75.17,40895.0,71.332,71.427,71.332,71.408,40895.0
2021-08-12 12:30:00,75.18,75.18,75.05,75.05,48373.0,71.4175,71.4175,71.294,71.294,48373.0
2021-08-12 12:35:00,75.06,75.18,75.06,75.18,12526.0,71.3035,71.4175,71.3035,71.4175,12526.0
2021-08-12 12:40:00,75.17,75.21,75.09,75.2,21285.0,71.408,71.446,71.332,71.4365,21285.0
2021-08-12 12:45:00,75.21,75.21,75.14,75.17,14852.0,71.446,71.446,71.3795,71.408,14852.0
2021-08-12 12:50:00,75.16,75.17,75.09,75.13,12268.0,71.3985,71.408,71.332,71.37,12268.0
2021-08-12 12:55:00,75.13,75.16,75.08,75.13,20224.0,71.37,71.3985,71.3225,71.37,20224.0
2021-08-12 13:00:00,75.13,75.14,75.05,75.11,23626.0,71.37,71.3795,71.294,71.351,23626.0
2021-08-12 13:05:00,75.1,75.16,75.09,75.14,12331.0,71.3415,71.3985,71.332,71.3795,12331.0
2021-08-12 13:10:00,75.14,75.17,75.13,75.17,20015.0,71.3795,71.408,71.37,71.408,20015.0
2021-08-12 13:15:00,75.17,75.25,75.16,75.24,19288.0,71.408,71.484,71.3985,71.4745,19288.0
2021-08-12 13:20:00,75.25,75.31,75.23,75.3,19682.0,71.484,71.541,71.465,71.5315,19682.0
2021-08-12 13:25:00,75.3,75.3,75.25,75.25,20407.0,71.5315,71.5315,71.484,71.484,20407.0
2021-08-12 13:30:00,75.26,75.3,75.21,75.28,12110.0,71.4935,71.5315,71.446,71.5125,12110.0
2021-08-12 13:35:00,75.28,75.35,75.27,75.31,17246.0,71.5125,71.579,71.503,71.541,17246.0
2021-08-12 13:40:00,75.31,75.37,75.3,75.34,26267.0,71.541,71.598,71.5315,71.5695,26267.0
2021-08-12 13:45:00,75.35,75.38,75.32,75.38,16644.0,71.579,71.6075,71.5505,71.6075,16644.0
2021-08-12 13:50:00,75.39,75.39,75.34,75.36,17056.0,71.617,71.617,71.5695,71.5885,17056.0
2021-08-12 13:55:00,75.36,75.39,75.35,75.35,19263.0,71.5885,71.617,71.579,71.579,19263.0
2021-08-12 14:00:00,75.36,75.36,75.26,75.29,13309.0,71.5885,71.5885,71.4935,71.522,13309.0
2021-08-12 14:05:00,75.3,75.32,75.24,75.28,18137.0,71.5315,71.5505,71.4745,71.5125,18137.0
2021-08-12 14:10:00,75.29,75.34,75.24,75.33,27504.0,71.522,71.5695,71.4745,71.56,27504.0
2021-08-12 14:15:00,75.32,75.38,75.32,75.33,14839.0,71.5505,71.6075,71.5505,71.56,14839.0
2021-08-12 14:20:00,75.34,75.36,75.3,75.35,14691.0,71.5695,71.5885,71.5315,71.579,14691.0
2021-08-12 14:25:00,75.34,75.36,75.28,75.32,21030.0,71.5695,71.5885,71.5125,71.5505,21030.0
2021-08-12 14:30:00,75.32,75.34,75.29,75.29,23296.0,71.5505,71.5695,71.522,71.522,23296.0
2021-08-12 14:35:00,75.3,75.33,75.24,75.29,15061.0,71.5315,71.56,71.4745,71.522,15061.0
2021-08-12 14:40:00,75.3,75.36,75.3,75.3,13868.0,71.5315,71.5885,71.5315,71.5315,13868.0
2021-08-12 14:45:00,75.3,75.4,75.3,75.39,19209.0,71.5315,71.6265,71.5315,71.617,19209.0
2021-08-12 14:50:00,75.4,75.4,75.33,75.35,19871.0,71.6265,71.6265,71.56,71.579,19871.0
2021-08-12 14:55:00,75.34,75.38,75.33,75.36,15995.0,71.5695,71.6075,71.56,71.5885,15995.0
2021-08-12 15:00:00,75.35,75.37,75.32,75.37,23674.0,71.579,71.598,71.5505,71.598,23674.0
2021-08-12 15:05:00,75.37,75.47,75.36,75.46,22001.0,71.598,71.693,71.5885,71.6835,22001.0
2021-08-12 15:10:00,75.45,75.47,75.42,75.47,31487.0,71.674,71.693,71.6455,71.693,31487.0
2021-08-12 15:15:00,75.46,75.47,75.43,75.46,25858.0,71.6835,71.693,71.655,71.6835,25858.0
2021-08-12 15:20:00,75.45,75.48,75.39,75.39,29855.0,71.674,71.7025,71.617,71.617,29855.0
2021-08-12 15:25:00,75.39,75.39,75.33,75.33,20154.0,71.617,71.617,71.56,71.56,20154.0
2021-08-12 15:30:00,75.33,75.42,75.3,75.39,34007.0,71.56,71.6455,71.5315,71.617,34007.0
2021-08-12 15:35:00,75.37,75.38,75.31,75.32,27933.0,71.598,71.6075,71.541,71.5505,27933.0
2021-08-12 15:40:00,75.31,75.41,75.31,75.4,51996.0,71.541,71.636,71.541,71.6265,51996.0
2021-08-12 15:45:00,75.41,75.43,75.35,75.37,47918.0,71.636,71.655,71.579,71.598,47918.0
2021-08-12 15:50:00,75.38,75.43,75.36,75.37,70273.0,71.6075,71.655,71.5885,71.598,70273.0
2021-08-12 15:55:00,75.37,75.5,75.36,75.42,203346.0,71.598,71.7215,71.5885,71.6455,203346.0
2021-08-13 09:30:00,75.3,75.42,75.0,75.09,88601.0,71.5315,71.6455,71.2465,71.332,88601.0
2021-08-13 09:35:00,75.17,75.23,74.95,75.05,14166.0,71.408,71.465,71.199,71.294,14166.0
2021-08-13 09:40:00,75.05,75.4,75.05,75.34,25440.0,71.294,71.6265,71.294,71.5695,25440.0
2021-08-13 09:45:00,75.36,75.38,75.06,75.06,36782.0,71.5885,71.6075,71.3035,71.3035,36782.0
2021-08-13 09:50:00,75.05,75.05,74.66,74.73,46443.0,71.294,71.294,70.9235,70.99,46443.0
2021-08-13 09:55:00,74.69,74.8,74.56,74.67,21854.0,70.952,71.0565,70.8285,70.933,21854.0
2021-08-13 10:00:00,74.67,74.73,74.38,74.38,34499.0,70.933,70.99,70.6575,70.6575,34499.0
2021-08-13 10:05:00,74.37,74.39,74.19,74.27,30860.0,70.648,70.667,70.477,70.553,30860.0
2021-08-13 10:10:00,74.3,74.38,74.27,74.36,19958.0,70.5815,70.6575,70.553,70.6385,19958.0
2021-08-13 10:15:00,74.35,74.39,74.25,74.35,41900.0,70.629,70.667,70.534,70.629,41900.0
2021-08-13 10:20:00,74.33,74.41,74.3,74.3,21508.0,70.61,70.686,70.5815,70.5815,21508.0
2021-08-13 10:25:00,74.29,74.3,74.12,74.15,49411.0,70.572,70.5815,70.4105,70.439,49411.0
2021-08-13 10:30:00,74.13,74.28,74.13,74.2,25767.0,70.42,70.5625,70.42,70.4865,25767.0
2021-08-13 10:35:00,74.22,74.22,74.04,74.06,41703.0,70.5055,70.5055,70.3345,70.3535,41703.0
2021-08-13 10:40:00,74.06,74.16,74.0,74.1,26623.0,70.3535,70.4485,70.2965,70.3915,26623.0
2021-08-13 10:45:00,74.11,74.31,74.11,74.26,19042.0,70.401,70.591,70.401,70.5435,19042.0
2021-08-13 10:50:00,74.25,74.34,74.16,74.16,16639.0,70.534,70.6195,70.4485,70.4485,16639.0
2021-08-13 10:55:00,74.13,74.18,74.09,74.12,71582.0,70.42,70.4675,70.382,70.4105,71582.0
2021-08-13 11:00:00,74.12,74.16,73.98,74.13,32609.0,70.4105,70.4485,70.2775,70.42,32609.0
2021-08-13 11:05:00,74.13,74.23,74.02,74.03,50380.0,70.42,70.515,70.3155,70.325,50380.0
2021-08-13 11:10:00,74.04,74.19,74.04,74.17,18761.0,70.3345,70.477,70.3345,70.458,18761.0
2021-08-13 11:15:00,74.16,74.23,74.12,74.14,14539.0,70.4485,70.515,70.4105,70.4295,14539.0
2021-08-13 11:20:00,74.14,74.15,73.95,73.95,16101.0,70.4295,70.439,70.249,70.249,16101.0
2021-08-13 11:25:00,73.93,74.05,73.93,73.96,17746.0,70.23,70.344,70.23,70.2585,17746.0
2021-08-13 11:30:00,73.96,74.0,73.93,73.98,8344.0,70.2585,70.2965,70.23,70.2775,8344.0
2021-08-13 11:35:00,73.99,74.0,73.89,73.94,16239.0,70.287,70.2965,70.192,70.2395,16239.0
2021-08-13 11:40:00,73.94,74.0,73.91,73.95,8559.0,70.2395,70.2965,70.211,70.249,8559.0
2021-08-13 11:45:00,73.95,74.05,73.94,73.98,13082.0,70.249,70.344,70.2395,70.2775,13082.0
2021-08-13 11:50:00,73.99,74.03,73.88,73.9,13052.0,70.287,70.325,70.1825,70.2015,13052.0
2021-08-13 11:55:00,73.91,73.99,73.9,73.93,17271.0,70.211,70.287,70.2015,70.23,17271.0
2021-08-13 12:00:00,73.94,74.03,73.86,74.0,29981.0,70.2395,70.325,70.1635,70.2965,29981.0
2021-08-13 12:05:00,73.99,74.0,73.93,73.94,10451.0,70.287,70.2965,70.23,70.2395,10451.0
2021-08-13 12:10:00,73.94,73.94,73.89,73.9,13654.0,70.2395,70.2395,70.192,70.2015,13654.0
2021-08-13 12:15:00,73.9,73.95,73.9,73.93,22660.0,70.2015,70.249,70.2015,70.23,22660.0
2021-08-13 12:20:00,73.94,73.94,73.83,73.89,14170.0,70.2395,70.2395,70.135,70.192,14170.0
2021-08-13 12:25:00,73.89,73.95,73.89,73.91,8832.0,70.192,70.249,70.192,70.211,8832.0
2021-08-13 12:30:00,73.89,73.93,73.85,73.86,9344.0,70.192,70.23,70.154,70.1635,9344.0
2021-08-13 12:35:00,73.86,73.93,73.85,73.91,13560.0,70.1635,70.23,70.154,70.211,13560.0
2021-08-13 12:40:00,73.91,73.92,73.87,73.89,10548.0,70.211,70.2205,70.173,70.192,10548.0
2021-08-13 12:45:00,73.89,73.96,73.88,73.95,13219.0,70.192,70.2585,70.1825,70.249,13219.0
2021-08-13 12:50:00,73.95,73.95,73.88,73.89,10233.0,70.249,70.249,70.1825,70.192,10233.0
2021-08-13 12:55:00,73.9,73.95,73.83,73.83,21073.0,70.2015,70.249,70.135,70.135,21073.0
2021-08-13 13:00:00,73.86,73.95,73.86,73.89,8420.0,70.1635,70.249,70.1635,70.192,8420.0
2021-08-13 13:05:00,73.86,73.89,73.81,73.81,24622.0,70.1635,70.192,70.116,70.116,24622.0
2021-08-13 13:10:00,73.8,73.84,73.76,73.84,12502.0,70.1065,70.1445,70.0685,70.1445,12502.0
2021-08-13 13:15:00,73.84,73.87,73.82,73.87,9924.0,70.1445,70.173,70.1255,70.173,9924.0
2021-08-13 13:20:00,73.86,73.89,73.85,73.85,8004.0,70.1635,70.192,70.154,70.154,8004.0
2021-08-13 13:25:00,73.84,73.9,73.84,73.89,11998.0,70.1445,70.2015,70.1445,70.192,11998.0
2021-08-13 13:30:00,73.89,73.93,73.88,73.9,10508.0,70.192,70.23,70.1825,70.2015,10508.0
2021-08-13 13:35:00,73.92,73.95,73.86,73.86,14584.0,70.2205,70.249,70.1635,70.1635,14584.0
2021-08-13 13:40:00,73.88,73.98,73.88,73.97,19170.0,70.1825,70.2775,70.1825,70.268,19170.0
2021-08-13 13:45:00,73.98,74.02,73.98,73.99,12803.0,70.2775,70.3155,70.2775,70.287,12803.0
2021-08-13 13:50:00,74.0,74.01,73.92,73.95,13333.0,70.2965,70.306,70.2205,70.249,13333.0
2021-08-13 13:55:00,73.95,73.96,73.87,73.87,17120.0,70.249,70.2585,70.173,70.173,17120.0
2021-08-13 14:00:00,73.88,73.91,73.8,73.84,15794.0,70.1825,70.211,70.1065,70.1445,15794.0
2021-08-13 14:05:00,73.85,73.86,73.83,73.84,10298.0,70.154,70.1635,70.135,70.1445,10298.0
2021-08-13 14:10:00,73.85,73.88,73.82,73.86,15191.0,70.154,70.1825,70.1255,70.1635,15191.0
2021-08-13 14:15:00,73.87,73.89,73.77,73.78,16994.0,70.173,70.192,70.078,70.0875,16994.0
2021-08-13 14:20:00,73.79,73.83,73.77,73.81,14250.0,70.097,70.135,70.078,70.116,14250.0
2021-08-13 14:25:00,73.8,73.8,73.74,73.75,20982.0,70.1065,70.1065,70.0496,70.059,20982.0
2021-08-13 14:30:00,73.75,73.81,73.71,73.76,20823.0,70.059,70.116,70.0211,70.0685,20823.0
2021-08-13 14:35:00,73.76,73.78,73.68,73.7,20121.0,70.0685,70.0875,69.9926,70.0116,20121.0
2021-08-13 14:40:00,73.7,73.7,73.53,73.55,37208.0,70.0116,70.0116,69.8501,69.8691,37208.0
2021-08-13 14:45:00,73.54,73.57,73.48,73.53,35646.0,69.8596,69.8881,69.8026,69.8501,35646.0
2021-08-13 14:50:00,73.53,73.53,73.45,73.53,44427.0,69.8501,69.8501,69.7741,69.8501,44427.0
2021-08-13 14:55:00,73.53,73.58,73.5,73.58,19806.0,69.8501,69.8976,69.8216,69.8976,19806.0
2021-08-13 15:00:00,73.58,73.68,73.58,73.67,14244.0,69.8976,69.9926,69.8976,69.9831,14244.0
2021-08-13 15:05:00,73.67,73.81,73.61,73.76,42356.0,69.9831,70.116,69.9261,70.0685,42356.0
2021-08-13 15:10:00,73.76,73.84,73.66,73.74,96899.0,70.0685,70.1445,69.9736,70.0496,96899.0
2021-08-13 15:15:00,73.73,73.92,73.69,73.89,69381.0,70.0401,70.2205,70.0021,70.192,69381.0
2021-08-13 15:20:00,73.88,73.89,73.78,73.79,16451.0,70.1825,70.192,70.0875,70.097,16451.0
2021-08-13 15:25:00,73.79,73.79,73.64,73.64,16352.0,70.097,70.097,69.9546,69.9546,16352.0
2021-08-13 15:30:00,73.65,73.68,73.54,73.6,32959.0,69.9641,69.9926,69.8596,69.9166,32959.0
2021-08-13 15:35:00,73.59,73.77,73.59,73.76,22432.0,69.9071,70.078,69.9071,70.0685,22432.0
2021-08-13 15:40:00,73.77,73.9,73.77,73.89,34108.0,70.078,70.2015,70.078,70.192,34108.0
2021-08-13 15:45:00,73.9,73.93,73.83,73.92,68655.0,70.2015,70.23,70.135,70.2205,68655.0
2021-08-13 15:50:00,73.93,73.96,73.8,73.84,78416.0,70.23,70.2585,70.1065,70.1445,78416.0
2021-08-13 15:55:00,73.85,74.04,73.79,74.01,363309.0,70.154,70.3345,70.097,70.306,363309.0
2021-08-16 09:30:00,73.33,73.78,72.54,72.56,89815.0,69.6601,70.0875,68.9096,68.9286,89815.0
2021-08-16 09:35:00,72.61,72.62,72.19,72.52,61061.0,68.9761,68.9856,68.5771,68.8906,61061.0
2021-08-16 09:40:00,72.5,72.57,72.23,72.41,45392.0,68.8716,68.9381,68.6151,68.7861,45392.0
2021-08-16 09:45:00,72.41,72.42,72.22,72.25,49249.0,68.7861,68.7956,68.6056,68.6341,49249.0
2021-08-16 09:50:00,72.24,72.53,72.17,72.44,43843.0,68.6246,68.9001,68.5581,68.8146,43843.0
2021-08-16 09:55:00,72.44,72.44,72.12,72.19,41064.0,68.8146,68.8146,68.5106,68.5771,41064.0
2021-08-16 10:00:00,72.19,72.47,72.14,72.42,38083.0,68.5771,68.8431,68.5296,68.7956,38083.0
2021-08-16 10:05:00,72.4,72.68,72.38,72.62,49582.0,68.7766,69.0426,68.7576,68.9856,49582.0
2021-08-16 10:10:00,72.6,72.88,72.53,72.83,68099.0,68.9666,69.2326,68.9001,69.1851,68099.0
2021-08-16 10:15:00,72.83,72.87,72.47,72.47,25226.0,69.1851,69.2231,68.8431,68.8431,25226.0
2021-08-16 10:20:00,72.48,72.54,72.27,72.33,58381.0,68.8526,68.9096,68.6531,68.7101,58381.0
2021-08-16 10:25:00,72.34,72.45,72.3,72.38,18348.0,68.7196,68.8241,68.6816,68.7576,18348.0
2021-08-16 10:30:00,72.4,72.64,72.39,72.44,35335.0,68.7766,69.0046,68.7671,68.8146,35335.0
2021-08-16 10:35:00,72.49,72.67,72.46,72.64,38973.0,68.8621,69.0331,68.8336,69.0046,38973.0
2021-08-16 10:40:00,72.66,72.74,72.57,72.57,29655.0,69.0236,69.0996,68.9381,68.9381,29655.0
2021-08-16 10:45:00,72.56,72.59,72.49,72.51,35585.0,68.9286,68.9571,68.8621,68.8811,35585.0
2021-08-16 10:50:00,72.49,72.6,72.46,72.56,22437.0,68.8621,68.9666,68.8336,68.9286,22437.0
2021-08-16 10:55:00,72.57,72.58,72.49,72.5,20972.0,68.9381,68.9476,68.8621,68.8716,20972.0
2021-08-16 11:00:00,72.49,72.58,72.4,72.43,27098.0,68.8621,68.9476,68.7766,68.8051,27098.0
2021-08-16 11:05:00,72.42,72.49,72.39,72.45,12537.0,68.7956,68.8621,68.7671,68.8241,12537.0
2021-08-16 11:10:00,72.45,72.55,72.41,72.41,28652.0,68.8241,68.9191,68.7861,68.7861,28652.0
2021-08-16 11:15:00,72.41,72.57,72.36,72.57,53725.0,68.7861,68.9381,68.7386,68.9381,53725.0
2021-08-16 11:20:00,72.57,72.71,72.57,72.71,39110.0,68.9381,69.0711,68.9381,69.0711,39110.0
2021-08-16 11:25:00,72.7,72.71,72.61,72.66,54552.0,69.0616,69.0711,68.9761,69.0236,54552.0
2021-08-16 11:30:00,72.66,72.89,72.65,72.83,65162.0,69.0236,69.2421,69.0141,69.1851,65162.0
2021-08-16 11:35:00,72.84,72.93,72.74,72.77,32843.0,69.1946,69.2801,69.0996,69.1281,32843.0
2021-08-16 11:40:00,72.77,72.79,72.67,72.67,36126.0,69.1281,69.1471,69.0331,69.0331,36126.0
2021-08-16 11:45:00,72.67,72.72,72.55,72.57,41614.0,69.0331,69.0806,68.9191,68.9381,41614.0
2021-08-16 11:50:00,72.58,72.78,72.57,72.78,41461.0,68.9476,69.1376,68.9381,69.1376,41461.0
2021-08-16 11:55:00,72.78,72.82,72.76,72.78,11308.0,69.1376,69.1756,69.1186,69.1376,11308.0
2021-08-16 12:00:00,72.79,72.82,72.74,72.78,25149.0,69.1471,69.1756,69.0996,69.1376,25149.0
2021-08-16 12:05:00,72.78,72.79,72.72,72.74,14614.0,69.1376,69.1471,69.0806,69.0996,14614.0
2021-08-16 12:10:00,72.75,72.76,72.67,72.67,30352.0,69.1091,69.1186,69.0331,69.0331,30352.0
2021-08-16 12:15:00,72.66,72.73,72.61,72.72,19848.0,69.0236,69.0901,68.9761,69.0806,19848.0
2021-08-16 12:20:00,72.73,72.78,72.7,72.75,12964.0,69.0901,69.1376,69.0616,69.1091,12964.0
2021-08-16 12:25:00,72.75,72.76,72.69,72.7,9888.0,69.1091,69.1186,69.0521,69.0616,9888.0
2021-08-16 12:30:00,72.7,72.77,72.7,72.76,14676.0,69.0616,69.1281,69.0616,69.1186,14676.0
2021-08-16 12:35:00,72.76,72.84,72.74,72.81,20628.0,69.1186,69.1946,69.0996,69.1661,20628.0
2021-08-16 12:40:00,72.83,72.85,72.75,72.76,22668.0,69.1851,69.2041,69.1091,69.1186,22668.0
2021-08-16 12:45:00,72.76,72.86,72.76,72.85,5793.0,69.1186,69.2136,69.1186,69.2041,5793.0
2021-08-16 12:50:00,72.85,72.86,72.8,72.84,20330.0,69.2041,69.2136,69.1566,69.1946,20330.0
2021-08-16 12:55:00,72.84,72.84,72.78,72.82,19463.0,69.1946,69.1946,69.1376,69.1756,19463.0
2021-08-16 13:00:00,72.82,72.86,72.77,72.84,24287.0,69.1756,69.2136,69.1281,69.1946,24287.0
2021-08-16 13:05:00,72.83,72.93,72.81,72.93,15623.0,69.1851,69.2801,69.1661,69.2801,15623.0
2021-08-16 13:10:00,72.95,72.95,72.88,72.93,10812.0,69.2991,69.2991,69.2326,69.2801,10812.0
2021-08-16 13:15:00,72.92,72.94,72.87,72.88,9280.0,69.2706,69.2896,69.2231,69.2326,9280.0
2021-08-16 13:20:00,72.88,72.9,72.84,72.85,13678.0,69.2326,69.2516,69.1946,69.2041,13678.0
2021-08-16 13:25:00,72.85,72.89,72.84,72.84,31175.0,69.2041,69.2421,69.1946,69.1946,31175.0
2021-08-16 13:30:00,72.84,72.85,72.79,72.84,17770.0,69.1946,69.2041,69.1471,69.1946,17770.0
2021-08-16 13:35:00,72.84,72.88,72.83,72.83,13070.0,69.1946,69.2326,69.1851,69.1851,13070.0
2021-08-16 13:40:00,72.84,72.88,72.79,72.83,30679.0,69.1946,69.2326,69.1471,69.1851,30679.0
2021-08-16 13:45:00,72.84,72.86,72.74,72.76,15332.0,69.1946,69.2136,69.0996,69.1186,15332.0
2021-08-16 13:50:00,72.77,72.79,72.72,72.74,28281.0,69.1281,69.1471,69.0806,69.0996,28281.0
2021-08-16 13:55:00,72.74,72.82,72.71,72.8,24344.0,69.0996,69.1756,69.0711,69.1566,24344.0
2021-08-16 14:00:00,72.82,72.95,72.81,72.94,25103.0,69.1756,69.2991,69.1661,69.2896,25103.0
2021-08-16 14:05:00,72.95,72.96,72.85,72.9,35297.0,69.2991,69.3086,69.2041,69.2516,35297.0
2021-08-16 14:10:00,72.91,73.0,72.89,73.0,26156.0,69.2611,69.3466,69.2421,69.3466,26156.0
2021-08-16 14:15:00,72.99,72.99,72.89,72.9,20385.0,69.3371,69.3371,69.2421,69.2516,20385.0
2021-08-16 14:20:00,72.89,72.91,72.87,72.88,10111.0,69.2421,69.2611,69.2231,69.2326,10111.0
2021-08-16 14:25:00,72.88,72.89,72.82,72.84,11413.0,69.2326,69.2421,69.1756,69.1946,11413.0
2021-08-16 14:30:00,72.84,72.87,72.81,72.87,25220.0,69.1946,69.2231,69.1661,69.2231,25220.0
2021-08-16 14:35:00,72.87,72.87,72.79,72.81,17910.0,69.2231,69.2231,69.1471,69.1661,17910.0
2021-08-16 14:40:00,72.82,72.89,72.81,72.83,27694.0,69.1756,69.2421,69.1661,69.1851,27694.0
2021-08-16 14:45:00,72.84,72.94,72.83,72.92,22848.0,69.1946,69.2896,69.1851,69.2706,22848.0
2021-08-16 14:50:00,72.92,73.06,72.92,73.03,19122.0,69.2706,69.4036,69.2706,69.3751,19122.0
2021-08-16 14:55:00,73.03,73.04,73.01,73.01,8349.0,69.3751,69.3846,69.3561,69.3561,8349.0
2021-08-16 15:00:00,73.01,73.11,73.0,73.11,17019.0,69.3561,69.4511,69.3466,69.4511,17019.0
2021-08-16 15:05:00,73.11,73.13,73.07,73.12,18907.0,69.4511,69.4701,69.4131,69.4606,18907.0
2021-08-16 15:10:00,73.11,73.19,73.11,73.18,31078.0,69.4511,69.5271,69.4511,69.5176,31078.0
2021-08-16 15:15:00,73.18,73.19,73.13,73.17,12068.0,69.5176,69.5271,69.4701,69.5081,12068.0
2021-08-16 15:20:00,73.17,73.23,73.15,73.15,20955.0,69.5081,69.5651,69.4891,69.4891,20955.0
2021-08-16 15:25:00,73.16,73.2,73.14,73.19,14595.0,69.4986,69.5366,69.4796,69.5271,14595.0
2021-08-16 15:30:00,73.19,73.19,73.1,73.16,31793.0,69.5271,69.5271,69.4416,69.4986,31793.0
2021-08-16 15:35:00,73.16,73.18,73.04,73.05,28084.0,69.4986,69.5176,69.3846,69.3941,28084.0
2021-08-16 15:40:00,73.04,73.09,73.01,73.01,27043.0,69.3846,69.4321,69.3561,69.3561,27043.0
2021-08-16 15:45:00,73.01,73.03,72.93,72.94,23148.0,69.3561,69.3751,69.2801,69.2896,23148.0
2021-08-16 15:50:00,72.94,73.12,72.94,73.09,64981.0,69.2896,69.4606,69.2896,69.4321,64981.0
2021-08-16 15:55:00,73.09,73.29,73.08,73.26,212409.0,69.4321,69.6221,69.4226,69.5936,212409.0
2021-08-17 09:30:00,72.68,72.92,72.42,72.6,101866.0,69.0426,69.2706,68.7956,68.9666,101866.0
2021-08-17 09:35:00,72.59,72.67,72.41,72.63,34467.0,68.9571,69.0331,68.7861,68.9951,34467.0
2021-08-17 09:40:00,72.64,72.72,72.43,72.72,32687.0,69.0046,69.0806,68.8051,69.0806,32687.0
2021-08-17 09:45:00,72.71,72.76,72.46,72.51,19688.0,69.0711,69.1186,68.8336,68.8811,19688.0
2021-08-17 09:50:00,72.5,72.66,72.5,72.64,19019.0,68.8716,69.0236,68.8716,69.0046,19019.0
2021-08-17 09:55:00,72.63,72.63,72.44,72.47,20402.0,68.9951,68.9951,68.8146,68.8431,20402.0
2021-08-17 10:00:00,72.46,72.56,72.32,72.39,40346.0,68.8336,68.9286,68.7006,68.7671,40346.0
2021-08-17 10:05:00,72.4,72.52,72.36,72.46,22621.0,68.7766,68.8906,68.7386,68.8336,22621.0
2021-08-17 10:10:00,72.46,72.93,72.46,72.93,57089.0,68.8336,69.2801,68.8336,69.2801,57089.0
2021-08-17 10:15:00,72.91,72.97,72.87,72.93,12889.0,69.2611,69.3181,69.2231,69.2801,12889.0
2021-08-17 10:20:00,72.94,72.99,72.71,72.74,33118.0,69.2896,69.3371,69.0711,69.0996,33118.0
2021-08-17 10:25:00,72.75,72.93,72.73,72.79,22299.0,69.1091,69.2801,69.0901,69.1471,22299.0
2021-08-17 10:30:00,72.81,72.87,72.71,72.75,54422.0,69.1661,69.2231,69.0711,69.1091,54422.0
2021-08-17 10:35:00,72.73,72.82,72.61,72.61,39841.0,69.0901,69.1756,68.9761,68.9761,39841.0
2021-08-17 10:40:00,72.6,72.72,72.57,72.67,64682.0,68.9666,69.0806,68.9381,69.0331,64682.0
2021-08-17 10:45:00,72.65,72.75,72.55,72.74,17231.0,69.0141,69.1091,68.9191,69.0996,17231.0
2021-08-17 10:50:00,72.78,72.81,72.67,72.68,20413.0,69.1376,69.1661,69.0331,69.0426,20413.0
2021-08-17 10:55:00,72.7,72.72,72.54,72.58,9213.0,69.0616,69.0806,68.9096,68.9476,9213.0
2021-08-17 11:00:00,72.57,72.61,72.45,72.46,29549.0,68.9381,68.9761,68.8241,68.8336,29549.0
2021-08-17 11:05:00,72.46,72.5,72.4,72.46,20187.0,68.8336,68.8716,68.7766,68.8336,20187.0
2021-08-17 11:10:00,72.46,72.53,72.42,72.53,42837.0,68.8336,68.9001,68.7956,68.9001,42837.0
2021-08-17 11:15:00,72.52,72.52,72.42,72.51,33615.0,68.8906,68.8906,68.7956,68.8811,33615.0
2021-08-17 11:20:00,72.5,72.57,72.47,72.49,21347.0,68.8716,68.9381,68.8431,68.8621,21347.0
2021-08-17 11:25:00,72.49,72.53,72.4,72.52,27974.0,68.8621,68.9001,68.7766,68.8906,27974.0
2021-08-17 11:30:00,72.51,72.7,72.5,72.69,13962.0,68.8811,69.0616,68.8716,69.0521,13962.0
2021-08-17 11:35:00,72.68,72.71,72.51,72.56,25086.0,69.0426,69.0711,68.8811,68.9286,25086.0
2021-08-17 11:40:00,72.58,72.6,72.52,72.57,13017.0,68.9476,68.9666,68.8906,68.9381,13017.0
2021-08-17 11:45:00,72.62,72.64,72.58,72.59,10395.0,68.9856,69.0046,68.9476,68.9571,10395.0
2021-08-17 11:50:00,72.59,72.64,72.55,72.63,21879.0,68.9571,69.0046,68.9191,68.9951,21879.0
2021-08-17 11:55:00,72.62,72.68,72.58,72.63,15274.0,68.9856,69.0426,68.9476,68.9951,15274.0
2021-08-17 12:00:00,72.65,72.65,72.53,72.58,23240.0,69.0141,69.0141,68.9001,68.9476,23240.0
2021-08-17 12:05:00,72.58,72.63,72.53,72.53,28010.0,68.9476,68.9951,68.9001,68.9001,28010.0
2021-08-17 12:10:00,72.53,72.54,72.43,72.44,11187.0,68.9001,68.9096,68.8051,68.8146,11187.0
2021-08-17 12:15:00,72.44,72.48,72.35,72.47,40598.0,68.8146,68.8526,68.7291,68.8431,40598.0
2021-08-17 12:20:00,72.47,72.54,72.47,72.51,11581.0,68.8431,68.9096,68.8431,68.8811,11581.0
2021-08-17 12:25:00,72.51,72.51,72.41,72.42,16871.0,68.8811,68.8811,68.7861,68.7956,16871.0
2021-08-17 12:30:00,72.43,72.43,72.16,72.17,47438.0,68.8051,68.8051,68.5486,68.5581,47438.0
2021-08-17 12:35:00,72.16,72.19,72.09,72.09,25797.0,68.5486,68.5771,68.4821,68.4821,25797.0
2021-08-17 12:40:00,72.09,72.15,72.07,72.08,27125.0,68.4821,68.5391,68.4631,68.4726,27125.0
2021-08-17 12:45:00,72.09,72.09,71.89,71.91,53798.0,68.4821,68.4821,68.2921,68.3111,53798.0
2021-08-17 12:50:00,71.91,71.91,71.65,71.7,44909.0,68.3111,68.3111,68.0641,68.1116,44909.0
2021-08-17 12:55:00,71.69,71.7,71.62,71.62,38196.0,68.1021,68.1116,68.0356,68.0356,38196.0
2021-08-17 13:00:00,71.62,71.82,71.6,71.78,26319.0,68.0356,68.2256,68.0167,68.1876,26319.0
2021-08-17 13:05:00,71.78,71.88,71.76,71.87,23304.0,68.1876,68.2826,68.1686,68.2731,23304.0
2021-08-17 13:10:00,71.89,71.98,71.87,71.97,99119.0,68.2921,68.3776,68.2731,68.3681,99119.0
2021-08-17 13:15:00,71.96,71.97,71.9,71.94,15390.0,68.3586,68.3681,68.3016,68.3396,15390.0
2021-08-17 13:20:00,71.95,71.98,71.88,71.91,26213.0,68.3491,68.3776,68.2826,68.3111,26213.0
2021-08-17 13:25:00,71.91,72.09,71.91,72.09,14025.0,68.3111,68.4821,68.3111,68.4821,14025.0
2021-08-17 13:30:00,72.1,72.1,72.04,72.07,12139.0,68.4916,68.4916,68.4346,68.4631,12139.0
2021-08-17 13:35:00,72.06,72.08,71.95,71.97,29646.0,68.4536,68.4726,68.3491,68.3681,29646.0
2021-08-17 13:40:00,71.95,71.99,71.93,71.98,24472.0,68.3491,68.3871,68.3301,68.3776,24472.0
2021-08-17 13:45:00,71.97,72.0,71.9,71.92,72585.0,68.3681,68.3966,68.3016,68.3206,72585.0
2021-08-17 13:50:00,71.92,72.1,71.9,72.04,17131.0,68.3206,68.4916,68.3016,68.4346,17131.0
2021-08-17 13:55:00,72.05,72.28,72.05,72.25,15003.0,68.4441,68.6626,68.4441,68.6341,15003.0
2021-08-17 14:00:00,72.26,72.33,72.26,72.3,15853.0,68.6436,68.7101,68.6436,68.6816,15853.0
2021-08-17 14:05:00,72.29,72.34,72.29,72.31,12102.0,68.6721,68.7196,68.6721,68.6911,12102.0
2021-08-17 14:10:00,72.31,72.34,72.28,72.28,13808.0,68.6911,68.7196,68.6626,68.6626,13808.0
2021-08-17 14:15:00,72.3,72.33,72.29,72.31,12077.0,68.6816,68.7101,68.6721,68.6911,12077.0
2021-08-17 14:20:00,72.31,72.31,72.25,72.3,21442.0,68.6911,68.6911,68.6341,68.6816,21442.0
2021-08-17 14:25:00,72.29,72.29,72.22,72.24,23665.0,68.6721,68.6721,68.6056,68.6246,23665.0
2021-08-17 14:30:00,72.24,72.31,72.21,72.23,27748.0,68.6246,68.6911,68.5961,68.6151,27748.0
2021-08-17 14:35:00,72.23,72.24,72.19,72.2,34241.0,68.6151,68.6246,68.5771,68.5866,34241.0
2021-08-17 14:40:00,72.2,72.3,72.16,72.3,22365.0,68.5866,68.6816,68.5486,68.6816,22365.0
2021-08-17 14:45:00,72.31,72.4,72.29,72.39,17866.0,68.6911,68.7766,68.6721,68.7671,17866.0
2021-08-17 14:50:00,72.4,72.43,72.35,72.36,15490.0,68.7766,68.8051,68.7291,68.7386,15490.0
2021-08-17 14:55:00,72.37,72.49,72.37,72.47,22406.0,68.7481,68.8621,68.7481,68.8431,22406.0
2021-08-17 15:00:00,72.47,72.53,72.45,72.53,15804.0,68.8431,68.9001,68.8241,68.9001,15804.0
2021-08-17 15:05:00,72.52,72.56,72.45,72.56,16234.0,68.8906,68.9286,68.8241,68.9286,16234.0
2021-08-17 15:10:00,72.56,72.58,72.48,72.48,19137.0,68.9286,68.9476,68.8526,68.8526,19137.0
2021-08-17 15:15:00,72.48,72.48,72.37,72.41,38297.0,68.8526,68.8526,68.7481,68.7861,38297.0
2021-08-17 15:20:00,72.42,72.42,72.3,72.33,37789.0,68.7956,68.7956,68.6816,68.7101,37789.0
2021-08-17 15:25:00,72.33,72.4,72.33,72.37,35489.0,68.7101,68.7766,68.7101,68.7481,35489.0
2021-08-17 15:30:00,72.38,72.44,72.29,72.33,56892.0,68.7576,68.8146,68.6721,68.7101,56892.0
2021-08-17 15:35:00,72.33,72.41,72.32,72.37,73427.0,68.7101,68.7861,68.7006,68.7481,73427.0
2021-08-17 15:40:00,72.37,72.37,72.29,72.31,106702.0,68.7481,68.7481,68.6721,68.6911,106702.0
2021-08-17 15:45:00,72.31,72.38,72.25,72.31,88043.0,68.6911,68.7576,68.6341,68.6911,88043.0
2021-08-17 15:50:00,72.32,72.53,72.32,72.43,109278.0,68.7006,68.9001,68.7006,68.8051,109278.0
2021-08-17 15:55:00,72.43,72.54,72.38,72.51,365433.0,68.8051,68.9096,68.7576,68.8811,365433.0
2021-08-18 09:30:00,72.25,72.5,72.21,72.4,42174.0,68.6341,68.8716,68.5961,68.7766,42174.0
2021-08-18 09:35:00,72.35,72.7,72.35,72.48,14774.0,68.7291,69.0616,68.7291,68.8526,14774.0
2021-08-18 09:40:00,72.44,72.68,72.41,72.68,11873.0,68.8146,69.0426,68.7861,69.0426,11873.0
2021-08-18 09:45:00,72.71,72.74,72.3,72.32,36578.0,69.0711,69.0996,68.6816,68.7006,36578.0
2021-08-18 09:50:00,72.31,72.54,72.2,72.5,12446.0,68.6911,68.9096,68.5866,68.8716,12446.0
2021-08-18 09:55:00,72.48,72.96,72.48,72.96,24698.0,68.8526,69.3086,68.8526,69.3086,24698.0
2021-08-18 10:00:00,72.97,73.05,72.88,72.99,60785.0,69.3181,69.3941,69.2326,69.3371,60785.0
2021-08-18 10:05:00,72.97,73.06,72.85,72.93,22754.0,69.3181,69.4036,69.2041,69.2801,22754.0
2021-08-18 10:10:00,72.9,73.13,72.9,73.13,18887.0,69.2516,69.4701,69.2516,69.4701,18887.0
2021-08-18 10:15:00,73.15,73.15,72.99,73.06,32144.0,69.4891,69.4891,69.3371,69.4036,32144.0
2021-08-18 10:20:00,73.07,73.15,73.02,73.13,28844.0,69.4131,69.4891,69.3656,69.4701,28844.0
2021-08-18 10:25:00,73.15,73.2,73.09,73.16,12886.0,69.4891,69.5366,69.4321,69.4986,12886.0
2021-08-18 10:30:00,73.15,73.15,73.02,73.1,13882.0,69.4891,69.4891,69.3656,69.4416,13882.0
2021-08-18 10:35:00,73.1,73.17,73.03,73.09,14481.0,69.4416,69.5081,69.3751,69.4321,14481.0
2021-08-18 10:40:00,73.08,73.08,72.96,73.05,11285.0,69.4226,69.4226,69.3086,69.3941,11285.0
2021-08-18 10:45:00,73.06,73.16,73.05,73.12,16195.0,69.4036,69.4986,69.3941,69.4606,16195.0
2021-08-18 10:50:00,73.12,73.28,73.1,73.18,18004.0,69.4606,69.6126,69.4416,69.5176,18004.0
2021-08-18 10:55:00,73.18,73.3,73.14,73.24,11509.0,69.5176,69.6316,69.4796,69.5746,11509.0
2021-08-18 11:00:00,73.23,73.31,73.16,73.31,14830.0,69.5651,69.6411,69.4986,69.6411,14830.0
2021-08-18 11:05:00,73.32,73.44,73.31,73.35,28940.0,69.6506,69.7646,69.6411,69.6791,28940.0
2021-08-18 11:10:00,73.39,73.42,73.3,73.36,5859.0,69.7171,69.7456,69.6316,69.6886,5859.0
2021-08-18 11:15:00,73.34,73.34,73.25,73.28,10794.0,69.6696,69.6696,69.5841,69.6126,10794.0
2021-08-18 11:20:00,73.27,73.46,73.26,73.44,34024.0,69.6031,69.7836,69.5936,69.7646,34024.0
2021-08-18 11:25:00,73.43,73.44,73.31,73.34,14573.0,69.7551,69.7646,69.6411,69.6696,14573.0
2021-08-18 11:30:00,73.35,73.35,73.23,73.25,24149.0,69.6791,69.6791,69.5651,69.5841,24149.0
2021-08-18 11:35:00,73.25,73.27,73.19,73.21,34994.0,69.5841,69.6031,69.5271,69.5461,34994.0
2021-08-18 11:40:00,73.2,73.23,73.16,73.2,10206.0,69.5366,69.5651,69.4986,69.5366,10206.0
2021-08-18 11:45:00,73.22,73.24,73.07,73.07,18709.0,69.5556,69.5746,69.4131,69.4131,18709.0
2021-08-18 11:50:00,73.07,73.27,73.06,73.22,12959.0,69.4131,69.6031,69.4036,69.5556,12959.0
2021-08-18 11:55:00,73.22,73.27,73.18,73.21,13084.0,69.5556,69.6031,69.5176,69.5461,13084.0
2021-08-18 12:00:00,73.21,73.33,73.21,73.26,13948.0,69.5461,69.6601,69.5461,69.5936,13948.0
2021-08-18 12:05:00,73.28,73.32,73.24,73.31,14241.0,69.6126,69.6506,69.5746,69.6411,14241.0
2021-08-18 12:10:00,73.31,73.31,73.24,73.26,9221.0,69.6411,69.6411,69.5746,69.5936,9221.0
2021-08-18 12:15:00,73.28,73.29,73.13,73.14,18524.0,69.6126,69.6221,69.4701,69.4796,18524.0
2021-08-18 12:20:00,73.15,73.17,73.1,73.13,21055.0,69.4891,69.5081,69.4416,69.4701,21055.0
2021-08-18 12:25:00,73.13,73.17,73.09,73.11,15658.0,69.4701,69.5081,69.4321,69.4511,15658.0
2021-08-18 12:30:00,73.11,73.11,73.06,73.09,10634.0,69.4511,69.4511,69.4036,69.4321,10634.0
2021-08-18 12:35:00,73.08,73.09,73.03,73.07,8976.0,69.4226,69.4321,69.3751,69.4131,8976.0
2021-08-18 12:40:00,73.07,73.09,72.99,73.05,28386.0,69.4131,69.4321,69.3371,69.3941,28386.0
2021-08-18 12:45:00,73.05,73.11,73.03,73.11,5012.0,69.3941,69.4511,69.3751,69.4511,5012.0
2021-08-18 12:50:00,73.1,73.16,73.06,73.14,7317.0,69.4416,69.4986,69.4036,69.4796,7317.0
2021-08-18 12:55:00,73.13,73.13,73.08,73.11,6490.0,69.4701,69.4701,69.4226,69.4511,6490.0
2021-08-18 13:00:00,73.11,73.14,73.02,73.07,9478.0,69.4511,69.4796,69.3656,69.4131,9478.0
2021-08-18 13:05:00,73.06,73.16,73.06,73.16,5609.0,69.4036,69.4986,69.4036,69.4986,5609.0
2021-08-18 13:10:00,73.15,73.18,73.12,73.13,19955.0,69.4891,69.5176,69.4606,69.4701,19955.0
2021-08-18 13:15:00,73.13,73.14,73.09,73.11,10449.0,69.4701,69.4796,69.4321,69.4511,10449.0
2021-08-18 13:20:00,73.12,73.17,73.11,73.16,6326.0,69.4606,69.5081,69.4511,69.4986,6326.0
2021-08-18 13:25:00,73.15,73.18,73.11,73.17,12893.0,69.4891,69.5176,69.4511,69.5081,12893.0
2021-08-18 13:30:00,73.18,73.28,73.16,73.26,25033.0,69.5176,69.6126,69.4986,69.5936,25033.0
2021-08-18 13:35:00,73.25,73.29,73.24,73.25,11126.0,69.5841,69.6221,69.5746,69.5841,11126.0
2021-08-18 13:40:00,73.24,73.25,73.19,73.19,9095.0,69.5746,69.5841,69.5271,69.5271,9095.0
2021-08-18 13:45:00,73.17,73.19,73.11,73.12,9921.0,69.5081,69.5271,69.4511,69.4606,9921.0
2021-08-18 13:50:00,73.11,73.13,73.07,73.13,9157.0,69.4511,69.4701,69.4131,69.4701,9157.0
2021-08-18 13:55:00,73.13,73.17,73.11,73.16,8651.0,69.4701,69.5081,69.4511,69.4986,8651.0
2021-08-18 14:00:00,73.14,73.2,73.06,73.2,13960.0,69.4796,69.5366,69.4036,69.5366,13960.0
2021-08-18 14:05:00,73.2,73.2,73.04,73.16,18919.0,69.5366,69.5366,69.3846,69.4986,18919.0
2021-08-18 14:10:00,73.17,73.19,72.81,72.88,43608.0,69.5081,69.5271,69.1661,69.2326,43608.0
2021-08-18 14:15:00,72.86,72.92,72.71,72.81,20410.0,69.2136,69.2706,69.0711,69.1661,20410.0
2021-08-18 14:20:00,72.83,72.89,72.77,72.89,17218.0,69.1851,69.2421,69.1281,69.2421,17218.0
2021-08-18 14:25:00,72.89,73.02,72.85,73.02,10961.0,69.2421,69.3656,69.2041,69.3656,10961.0
2021-08-18 14:30:00,73.02,73.11,72.99,73.1,22081.0,69.3656,69.4511,69.3371,69.4416,22081.0
2021-08-18 14:35:00,73.08,73.11,73.04,73.05,19110.0,69.4226,69.4511,69.3846,69.3941,19110.0
2021-08-18 14:40:00,73.06,73.06,72.98,72.98,16507.0,69.4036,69.4036,69.3276,69.3276,16507.0
2021-08-18 14:45:00,72.99,72.99,72.89,72.93,17857.0,69.3371,69.3371,69.2421,69.2801,17857.0
2021-08-18 14:50:00,72.92,72.95,72.88,72.94,19358.0,69.2706,69.2991,69.2326,69.2896,19358.0
2021-08-18 14:55:00,72.93,72.99,72.92,72.92,9324.0,69.2801,69.3371,69.2706,69.2706,9324.0
2021-08-18 15:00:00,72.9,72.92,72.82,72.83,13035.0,69.2516,69.2706,69.1756,69.1851,13035.0
2021-08-18 15:05:00,72.85,72.87,72.79,72.79,12776.0,69.2041,69.2231,69.1471,69.1471,12776.0
2021-08-18 15:10:00,72.78,72.86,72.76,72.8,21808.0,69.1376,69.2136,69.1186,69.1566,21808.0
2021-08-18 15:15:00,72.8,72.85,72.77,72.85,8999.0,69.1566,69.2041,69.1281,69.2041,8999.0
2021-08-18 15:20:00,72.85,72.88,72.78,72.78,12646.0,69.2041,69.2326,69.1376,69.1376,12646.0
2021-08-18 15:25:00,72.78,72.79,72.66,72.68,18428.0,69.1376,69.1471,69.0236,69.0426,18428.0
2021-08-18 15:30:00,72.67,72.67,72.53,72.56,26584.0,69.0331,69.0331,68.9001,68.9286,26584.0
2021-08-18 15:35:00,72.57,72.57,72.47,72.55,28800.0,68.9381,68.9381,68.8431,68.9191,28800.0
2021-08-18 15:40:00,72.55,72.67,72.54,72.6,17763.0,68.9191,69.0331,68.9096,68.9666,17763.0
2021-08-18 15:45:00,72.61,72.64,72.35,72.37,36113.0,68.9761,69.0046,68.7291,68.7481,36113.0
2021-08-18 15:50:00,72.35,72.37,72.28,72.36,54965.0,68.7291,68.7481,68.6626,68.7386,54965.0
2021-08-18 15:55:00,72.33,72.33,71.92,72.01,261547.0,68.7101,68.7101,68.3206,68.4061,261547.0
2021-08-19 09:30:00,70.97,71.4,70.14,71.37,86651.0,67.4182,67.8267,66.6297,67.7982,86651.0
2021-08-19 09:35:00,71.33,71.58,71.31,71.46,50510.0,67.7602,67.9977,67.7412,67.8837,50510.0
2021-08-19 09:40:00,71.46,71.46,71.21,71.32,42333.0,67.8837,67.8837,67.6462,67.7507,42333.0
2021-08-19 09:45:00,71.35,71.65,71.27,71.39,25229.0,67.7792,68.0641,67.7032,67.8172,25229.0
2021-08-19 09:50:00,71.4,71.67,71.39,71.65,31624.0,67.8267,68.0831,67.8172,68.0641,31624.0
2021-08-19 09:55:00,71.66,71.71,71.56,71.56,38372.0,68.0736,68.1211,67.9787,67.9787,38372.0
2021-08-19 10:00:00,71.56,71.66,71.37,71.59,48257.0,67.9787,68.0736,67.7982,68.0072,48257.0
2021-08-19 10:05:00,71.61,71.84,71.53,71.83,35724.0,68.0262,68.2446,67.9502,68.2351,35724.0
2021-08-19 10:10:00,71.77,71.77,71.52,71.55,29575.0,68.1781,68.1781,67.9407,67.9692,29575.0
2021-08-19 10:15:00,71.56,71.71,71.46,71.58,21154.0,67.9787,68.1211,67.8837,67.9977,21154.0
2021-08-19 10:20:00,71.57,71.63,71.41,71.42,23539.0,67.9882,68.0451,67.8362,67.8457,23539.0
2021-08-19 10:25:00,71.41,71.44,71.34,71.39,26214.0,67.8362,67.8647,67.7697,67.8172,26214.0
2021-08-19 10:30:00,71.37,71.4,71.12,71.13,26520.0,67.7982,67.8267,67.5607,67.5702,26520.0
2021-08-19 10:35:00,71.12,71.15,71.0,71.03,14785.0,67.5607,67.5892,67.4467,67.4752,14785.0
2021-08-19 10:40:00,71.04,71.09,70.97,71.0,14786.0,67.4847,67.5322,67.4182,67.4467,14786.0
2021-08-19 10:45:00,71.02,71.06,70.89,70.89,37996.0,67.4657,67.5037,67.3422,67.3422,37996.0
2021-08-19 10:50:00,70.87,71.01,70.84,70.97,17222.0,67.3232,67.4562,67.2947,67.4182,17222.0
2021-08-19 10:55:00,70.96,71.25,70.95,71.25,21359.0,67.4087,67.6842,67.3992,67.6842,21359.0
2021-08-19 11:00:00,71.26,71.29,71.1,71.21,14910.0,67.6937,67.7222,67.5417,67.6462,14910.0
2021-08-19 11:05:00,71.22,71.23,71.03,71.03,37955.0,67.6557,67.6652,67.4752,67.4752,37955.0
2021-08-19 11:10:00,71.01,71.05,70.94,71.03,14699.0,67.4562,67.4942,67.3897,67.4752,14699.0
2021-08-19 11:15:00,71.0,71.0,70.8,70.93,15359.0,67.4467,67.4467,67.2567,67.3802,15359.0
2021-08-19 11:20:00,70.94,70.95,70.83,70.84,10281.0,67.3897,67.3992,67.2852,67.2947,10281.0
2021-08-19 11:25:00,70.82,70.84,70.69,70.71,11156.0,67.2757,67.2947,67.1522,67.1712,11156.0
2021-08-19 11:30:00,70.72,70.89,70.7,70.81,10636.0,67.1807,67.3422,67.1617,67.2662,10636.0
2021-08-19 11:35:00,70.81,70.82,70.75,70.8,11647.0,67.2662,67.2757,67.2092,67.2567,11647.0
2021-08-19 11:40:00,70.8,70.94,70.8,70.92,49790.0,67.2567,67.3897,67.2567,67.3707,49790.0
2021-08-19 11:45:00,70.94,71.07,70.94,71.05,25765.0,67.3897,67.5132,67.3897,67.4942,25765.0
2021-08-19 11:50:00,71.07,71.08,70.98,71.03,69575.0,67.5132,67.5227,67.4277,67.4752,69575.0
2021-08-19 11:55:00,71.04,71.1,71.01,71.05,30694.0,67.4847,67.5417,67.4562,67.4942,30694.0
2021-08-19 12:00:00,71.06,71.07,71.0,71.0,15473.0,67.5037,67.5132,67.4467,67.4467,15473.0
2021-08-19 12:05:00,71.0,71.05,70.84,70.84,16769.0,67.4467,67.4942,67.2947,67.2947,16769.0
2021-08-19 12:10:00,70.84,71.09,70.82,70.98,25128.0,67.2947,67.5322,67.2757,67.4277,25128.0
2021-08-19 12:15:00,70.96,71.07,70.96,70.97,23406.0,67.4087,67.5132,67.4087,67.4182,23406.0
2021-08-19 12:20:00,70.96,71.0,70.91,70.94,15611.0,67.4087,67.4467,67.3612,67.3897,15611.0
2021-08-19 12:25:00,70.93,71.01,70.93,70.98,25938.0,67.3802,67.4562,67.3802,67.4277,25938.0
2021-08-19 12:30:00,70.97,71.03,70.92,70.96,11888.0,67.4182,67.4752,67.3707,67.4087,11888.0
2021-08-19 12:35:00,70.98,70.98,70.88,70.92,21319.0,67.4277,67.4277,67.3327,67.3707,21319.0
2021-08-19 12:40:00,70.92,71.03,70.92,70.94,10655.0,67.3707,67.4752,67.3707,67.3897,10655.0
2021-08-19 12:45:00,70.94,70.98,70.9,70.9,12377.0,67.3897,67.4277,67.3517,67.3517,12377.0
2021-08-19 12:50:00,70.91,70.97,70.88,70.95,19593.0,67.3612,67.4182,67.3327,67.3992,19593.0
2021-08-19 12:55:00,70.95,71.07,70.94,71.06,10034.0,67.3992,67.5132,67.3897,67.5037,10034.0
2021-08-19 13:00:00,71.04,71.04,70.91,70.92,10572.0,67.4847,67.4847,67.3612,67.3707,10572.0
2021-08-19 13:05:00,70.91,70.91,70.81,70.85,15672.0,67.3612,67.3612,67.2662,67.3042,15672.0
2021-08-19 13:10:00,70.86,70.93,70.86,70.92,11896.0,67.3137,67.3802,67.3137,67.3707,11896.0
2021-08-19 13:15:00,70.9,70.9,70.82,70.84,6544.0,67.3517,67.3517,67.2757,67.2947,6544.0
2021-08-19 13:20:00,70.83,70.92,70.83,70.88,13140.0,67.2852,67.3707,67.2852,67.3327,13140.0
2021-08-19 13:25:00,70.88,70.88,70.74,70.76,11844.0,67.3327,67.3327,67.1997,67.2187,11844.0
2021-08-19 13:30:00,70.76,70.78,70.65,70.69,29554.0,67.2187,67.2377,67.1142,67.1522,29554.0
2021-08-19 13:35:00,70.69,70.69,70.53,70.63,17622.0,67.1522,67.1522,67.0002,67.0952,17622.0
2021-08-19 13:40:00,70.61,70.78,70.61,70.74,19109.0,67.0762,67.2377,67.0762,67.1997,19109.0
2021-08-19 13:45:00,70.74,70.75,70.67,70.75,16237.0,67.1997,67.2092,67.1332,67.2092,16237.0
2021-08-19 13:50:00,70.75,70.77,70.71,70.73,14530.0,67.2092,67.2282,67.1712,67.1902,14530.0
2021-08-19 13:55:00,70.73,70.73,70.63,70.64,20099.0,67.1902,67.1902,67.0952,67.1047,20099.0
2021-08-19 14:00:00,70.64,70.76,70.59,70.6,17780.0,67.1047,67.2187,67.0572,67.0667,17780.0
2021-08-19 14:05:00,70.61,70.7,70.57,70.7,22059.0,67.0762,67.1617,67.0382,67.1617,22059.0
2021-08-19 14:10:00,70.69,70.77,70.62,70.73,13663.0,67.1522,67.2282,67.0857,67.1902,13663.0
2021-08-19 14:15:00,70.69,70.77,70.64,70.77,17056.0,67.1522,67.2282,67.1047,67.2282,17056.0
2021-08-19 14:20:00,70.76,70.83,70.7,70.83,26629.0,67.2187,67.2852,67.1617,67.2852,26629.0
2021-08-19 14:25:00,70.81,70.84,70.63,70.66,13697.0,67.2662,67.2947,67.0952,67.1237,13697.0
2021-08-19 14:30:00,70.63,70.63,70.4,70.62,44969.0,67.0952,67.0952,66.8767,67.0857,44969.0
2021-08-19 14:35:00,70.6,70.72,70.59,70.64,18847.0,67.0667,67.1807,67.0572,67.1047,18847.0
2021-08-19 14:40:00,70.59,70.67,70.58,70.65,11778.0,67.0572,67.1332,67.0477,67.1142,11778.0
2021-08-19 14:45:00,70.63,70.66,70.55,70.64,13084.0,67.0952,67.1237,67.0192,67.1047,13084.0
2021-08-19 14:50:00,70.61,70.78,70.53,70.77,18444.0,67.0762,67.2377,67.0002,67.2282,18444.0
2021-08-19 14:55:00,70.74,70.82,70.72,70.76,15432.0,67.1997,67.2757,67.1807,67.2187,15432.0
2021-08-19 15:00:00,70.76,70.92,70.76,70.9,29311.0,67.2187,67.3707,67.2187,67.3517,29311.0
2021-08-19 15:05:00,70.89,70.95,70.86,70.9,16623.0,67.3422,67.3992,67.3137,67.3517,16623.0
2021-08-19 15:10:00,70.91,70.95,70.84,70.87,21177.0,67.3612,67.3992,67.2947,67.3232,21177.0
2021-08-19 15:15:00,70.87,70.96,70.86,70.93,16255.0,67.3232,67.4087,67.3137,67.3802,16255.0
2021-08-19 15:20:00,70.94,70.99,70.89,70.99,25124.0,67.3897,67.4372,67.3422,67.4372,25124.0
2021-08-19 15:25:00,70.99,71.08,70.96,71.06,17997.0,67.4372,67.5227,67.4087,67.5037,17997.0
2021-08-19 15:30:00,71.06,71.08,70.97,71.06,21367.0,67.5037,67.5227,67.4182,67.5037,21367.0
2021-08-19 15:35:00,71.07,71.11,70.95,70.96,30709.0,67.5132,67.5512,67.3992,67.4087,30709.0
2021-08-19 15:40:00,70.96,71.0,70.79,70.87,47799.0,67.4087,67.4467,67.2472,67.3232,47799.0
2021-08-19 15:45:00,70.87,70.96,70.79,70.92,62746.0,67.3232,67.4087,67.2472,67.3707,62746.0
2021-08-19 15:50:00,70.92,71.07,70.86,70.88,56609.0,67.3707,67.5132,67.3137,67.3327,56609.0
2021-08-19 15:55:00,70.88,71.07,70.86,71.06,231240.0,67.3327,67.5132,67.3137,67.5037,231240.0
2021-08-20 09:30:00,71.07,71.17,70.71,71.11,131408.0,67.5132,67.6082,67.1712,67.5512,131408.0
2021-08-20 09:35:00,71.15,71.44,71.06,71.13,26874.0,67.5892,67.8647,67.5037,67.5702,26874.0
2021-08-20 09:40:00,71.22,71.33,71.01,71.33,20162.0,67.6557,67.7602,67.4562,67.7602,20162.0
2021-08-20 09:45:00,71.4,71.64,71.4,71.53,35989.0,67.8267,68.0546,67.8267,67.9502,35989.0
2021-08-20 09:50:00,71.56,71.59,71.27,71.29,17086.0,67.9787,68.0072,67.7032,67.7222,17086.0
2021-08-20 09:55:00,71.29,71.45,71.18,71.21,30232.0,67.7222,67.8742,67.6177,67.6462,30232.0
2021-08-20 10:00:00,71.22,71.44,71.15,71.39,23215.0,67.6557,67.8647,67.5892,67.8172,23215.0
2021-08-20 10:05:00,71.4,71.47,71.29,71.3,38971.0,67.8267,67.8932,67.7222,67.7317,38971.0
2021-08-20 10:10:00,71.29,71.32,71.19,71.26,37449.0,67.7222,67.7507,67.6272,67.6937,37449.0
2021-08-20 10:15:00,71.24,71.4,71.2,71.38,35887.0,67.6747,67.8267,67.6367,67.8077,35887.0
2021-08-20 10:20:00,71.39,71.54,71.36,71.5,23415.0,67.8172,67.9597,67.7887,67.9217,23415.0
2021-08-20 10:25:00,71.49,71.49,71.3,71.3,12238.0,67.9122,67.9122,67.7317,67.7317,12238.0
2021-08-20 10:30:00,71.32,71.5,71.31,71.39,13536.0,67.7507,67.9217,67.7412,67.8172,13536.0
2021-08-20 10:35:00,71.39,71.44,71.29,71.32,19110.0,67.8172,67.8647,67.7222,67.7507,19110.0
2021-08-20 10:40:00,71.31,71.35,71.18,71.18,22853.0,67.7412,67.7792,67.6177,67.6177,22853.0
2021-08-20 10:45:00,71.21,71.31,71.19,71.3,20423.0,67.6462,67.7412,67.6272,67.7317,20423.0
2021-08-20 10:50:00,71.3,71.3,71.18,71.23,15531.0,67.7317,67.7317,67.6177,67.6652,15531.0
2021-08-20 10:55:00,71.23,71.23,71.03,71.13,38090.0,67.6652,67.6652,67.4752,67.5702,38090.0
2021-08-20 11:00:00,71.11,71.18,71.09,71.1,16472.0,67.5512,67.6177,67.5322,67.5417,16472.0
2021-08-20 11:05:00,71.09,71.24,71.09,71.23,33300.0,67.5322,67.6747,67.5322,67.6652,33300.0
2021-08-20 11:10:00,71.23,71.37,71.23,71.37,15718.0,67.6652,67.7982,67.6652,67.7982,15718.0
2021-08-20 11:15:00,71.36,71.47,71.35,71.45,40894.0,67.7887,67.8932,67.7792,67.8742,40894.0
2021-08-20 11:20:00,71.44,71.56,71.44,71.55,21289.0,67.8647,67.9787,67.8647,67.9692,21289.0
2021-08-20 11:25:00,71.54,71.54,71.4,71.4,12025.0,67.9597,67.9597,67.8267,67.8267,12025.0
2021-08-20 11:30:00,71.4,71.51,71.4,71.5,12107.0,67.8267,67.9312,67.8267,67.9217,12107.0
2021-08-20 11:35:00,71.5,71.6,71.5,71.6,13114.0,67.9217,68.0167,67.9217,68.0167,13114.0
2021-08-20 11:40:00,71.61,71.67,71.6,71.65,25910.0,68.0262,68.0831,68.0167,68.0641,25910.0
2021-08-20 11:45:00,71.65,71.65,71.55,71.55,15214.0,68.0641,68.0641,67.9692,67.9692,15214.0
2021-08-20 11:50:00,71.57,71.62,71.57,71.59,8853.0,67.9882,68.0356,67.9882,68.0072,8853.0
2021-08-20 11:55:00,71.59,71.6,71.51,71.54,35106.0,68.0072,68.0167,67.9312,67.9597,35106.0
2021-08-20 12:00:00,71.55,71.79,71.53,71.79,21494.0,67.9692,68.1971,67.9502,68.1971,21494.0
2021-08-20 12:05:00,71.79,71.83,71.76,71.82,19957.0,68.1971,68.2351,68.1686,68.2256,19957.0
2021-08-20 12:10:00,71.81,71.83,71.73,71.73,8966.0,68.2161,68.2351,68.1401,68.1401,8966.0
2021-08-20 12:15:00,71.72,71.77,71.69,71.72,10810.0,68.1306,68.1781,68.1021,68.1306,10810.0
2021-08-20 12:20:00,71.72,71.74,71.69,71.72,5637.0,68.1306,68.1496,68.1021,68.1306,5637.0
2021-08-20 12:25:00,71.72,71.87,71.71,71.87,26833.0,68.1306,68.2731,68.1211,68.2731,26833.0
2021-08-20 12:30:00,71.89,71.94,71.87,71.9,27706.0,68.2921,68.3396,68.2731,68.3016,27706.0
2021-08-20 12:35:00,71.92,71.98,71.89,71.91,60788.0,68.3206,68.3776,68.2921,68.3111,60788.0
2021-08-20 12:40:00,71.92,72.02,71.92,72.01,13040.0,68.3206,68.4156,68.3206,68.4061,13040.0
2021-08-20 12:45:00,72.0,72.01,71.93,72.01,12395.0,68.3966,68.4061,68.3301,68.4061,12395.0
2021-08-20 12:50:00,72.0,72.02,71.95,71.99,6458.0,68.3966,68.4156,68.3491,68.3871,6458.0
2021-08-20 12:55:00,71.98,72.01,71.91,71.92,18704.0,68.3776,68.4061,68.3111,68.3206,18704.0
2021-08-20 13:00:00,71.93,72.0,71.93,71.97,4960.0,68.3301,68.3966,68.3301,68.3681,4960.0
2021-08-20 13:05:00,71.98,72.03,71.96,71.97,13088.0,68.3776,68.4251,68.3586,68.3681,13088.0
2021-08-20 13:10:00,71.97,72.01,71.95,72.01,9564.0,68.3681,68.4061,68.3491,68.4061,9564.0
2021-08-20 13:15:00,72.01,72.04,71.99,72.0,8124.0,68.4061,68.4346,68.3871,68.3966,8124.0
2021-08-20 13:20:00,71.99,72.04,71.99,72.03,5902.0,68.3871,68.4346,68.3871,68.4251,5902.0
2021-08-20 13:25:00,72.03,72.03,71.98,72.0,8470.0,68.4251,68.4251,68.3776,68.3966,8470.0
2021-08-20 13:30:00,72.01,72.07,72.0,72.02,11478.0,68.4061,68.4631,68.3966,68.4156,11478.0
2021-08-20 13:35:00,72.03,72.06,71.99,71.99,52093.0,68.4251,68.4536,68.3871,68.3871,52093.0
2021-08-20 13:40:00,71.99,71.99,71.92,71.94,80214.0,68.3871,68.3871,68.3206,68.3396,80214.0
2021-08-20 13:45:00,71.92,71.94,71.85,71.85,14178.0,68.3206,68.3396,68.2541,68.2541,14178.0
2021-08-20 13:50:00,71.86,71.96,71.85,71.87,14152.0,68.2636,68.3586,68.2541,68.2731,14152.0
2021-08-20 13:55:00,71.9,71.92,71.83,71.83,35910.0,68.3016,68.3206,68.2351,68.2351,35910.0
2021-08-20 14:00:00,71.84,71.97,71.84,71.95,17475.0,68.2446,68.3681,68.2446,68.3491,17475.0
2021-08-20 14:05:00,71.94,71.99,71.94,71.95,10370.0,68.3396,68.3871,68.3396,68.3491,10370.0
2021-08-20 14:10:00,71.95,71.98,71.89,71.89,22829.0,68.3491,68.3776,68.2921,68.2921,22829.0
2021-08-20 14:15:00,71.9,71.95,71.89,71.92,8914.0,68.3016,68.3491,68.2921,68.3206,8914.0
2021-08-20 14:20:00,71.91,71.92,71.8,71.83,5802.0,68.3111,68.3206,68.2066,68.2351,5802.0
2021-08-20 14:25:00,71.84,71.88,71.82,71.83,6225.0,68.2446,68.2826,68.2256,68.2351,6225.0
2021-08-20 14:30:00,71.82,71.86,71.81,71.81,8347.0,68.2256,68.2636,68.2161,68.2161,8347.0
2021-08-20 14:35:00,71.81,71.85,71.79,71.8,16039.0,68.2161,68.2541,68.1971,68.2066,16039.0
2021-08-20 14:40:00,71.82,71.89,71.81,71.83,11226.0,68.2256,68.2921,68.2161,68.2351,11226.0
2021-08-20 14:45:00,71.83,71.85,71.76,71.77,10411.0,68.2351,68.2541,68.1686,68.1781,10411.0
2021-08-20 14:50:00,71.79,71.82,71.78,71.81,10776.0,68.1971,68.2256,68.1876,68.2161,10776.0
2021-08-20 14:55:00,71.82,71.89,71.82,71.88,18498.0,68.2256,68.2921,68.2256,68.2826,18498.0
2021-08-20 15:00:00,71.86,71.93,71.86,71.87,15462.0,68.2636,68.3301,68.2636,68.2731,15462.0
2021-08-20 15:05:00,71.88,71.88,71.8,71.83,20771.0,68.2826,68.2826,68.2066,68.2351,20771.0
2021-08-20 15:10:00,71.82,71.91,71.81,71.9,14058.0,68.2256,68.3111,68.2161,68.3016,14058.0
2021-08-20 15:15:00,71.91,71.92,71.86,71.86,17920.0,68.3111,68.3206,68.2636,68.2636,17920.0
2021-08-20 15:20:00,71.87,71.96,71.87,71.92,20712.0,68.2731,68.3586,68.2731,68.3206,20712.0
2021-08-20 15:25:00,71.93,71.94,71.89,71.92,25812.0,68.3301,68.3396,68.2921,68.3206,25812.0
2021-08-20 15:30:00,71.92,71.92,71.83,71.92,29530.0,68.3206,68.3206,68.2351,68.3206,29530.0
2021-08-20 15:35:00,71.92,71.99,71.88,71.98,30384.0,68.3206,68.3871,68.2826,68.3776,30384.0
2021-08-20 15:40:00,71.98,72.02,71.92,72.01,31172.0,68.3776,68.4156,68.3206,68.4061,31172.0
2021-08-20 15:45:00,72.0,72.11,71.96,72.02,40207.0,68.3966,68.5011,68.3586,68.4156,40207.0
2021-08-20 15:50:00,72.02,72.1,71.94,71.96,51329.0,68.4156,68.4916,68.3396,68.3586,51329.0
2021-08-20 15:55:00,71.96,72.01,71.91,71.97,193314.0,68.3586,68.4061,68.3111,68.3681,193314.0
2021-08-23 09:30:00,72.3,72.5,72.17,72.33,75549.0,68.6816,68.8716,68.5581,68.7101,75549.0
2021-08-23 09:35:00,72.37,72.48,72.26,72.36,26875.0,68.7481,68.8526,68.6436,68.7386,26875.0
2021-08-23 09:40:00,72.37,72.47,72.25,72.29,27181.0,68.7481,68.8431,68.6341,68.6721,27181.0
2021-08-23 09:45:00,72.26,72.26,72.05,72.14,25311.0,68.6436,68.6436,68.4441,68.5296,25311.0
2021-08-23 09:50:00,72.16,72.45,72.14,72.39,31862.0,68.5486,68.8241,68.5296,68.7671,31862.0
2021-08-23 09:55:00,72.41,72.5,72.21,72.39,27042.0,68.7861,68.8716,68.5961,68.7671,27042.0
2021-08-23 10:00:00,72.39,72.48,72.23,72.23,18855.0,68.7671,68.8526,68.6151,68.6151,18855.0
2021-08-23 10:05:00,72.24,72.24,72.12,72.14,18637.0,68.6246,68.6246,68.5106,68.5296,18637.0
2021-08-23 10:10:00,72.15,72.38,72.15,72.35,21189.0,68.5391,68.7576,68.5391,68.7291,21189.0
2021-08-23 10:15:00,72.36,72.55,72.35,72.48,30266.0,68.7386,68.9191,68.7291,68.8526,30266.0
2021-08-23 10:20:00,72.47,72.49,72.36,72.42,18801.0,68.8431,68.8621,68.7386,68.7956,18801.0
2021-08-23 10:25:00,72.42,72.45,72.19,72.19,45667.0,68.7956,68.8241,68.5771,68.5771,45667.0
2021-08-23 10:30:00,72.19,72.21,72.07,72.09,24547.0,68.5771,68.5961,68.4631,68.4821,24547.0
2021-08-23 10:35:00,72.09,72.33,72.07,72.27,41792.0,68.4821,68.7101,68.4631,68.6531,41792.0
2021-08-23 10:40:00,72.26,72.3,72.15,72.26,33608.0,68.6436,68.6816,68.5391,68.6436,33608.0
2021-08-23 10:45:00,72.26,72.3,72.19,72.28,37735.0,68.6436,68.6816,68.5771,68.6626,37735.0
2021-08-23 10:50:00,72.28,72.41,72.28,72.33,21066.0,68.6626,68.7861,68.6626,68.7101,21066.0
2021-08-23 10:55:00,72.34,72.4,72.33,72.33,12989.0,68.7196,68.7766,68.7101,68.7101,12989.0
2021-08-23 11:00:00,72.32,72.42,72.26,72.42,24796.0,68.7006,68.7956,68.6436,68.7956,24796.0
2021-08-23 11:05:00,72.43,72.48,72.38,72.45,11613.0,68.8051,68.8526,68.7576,68.8241,11613.0
2021-08-23 11:10:00,72.45,72.53,72.45,72.48,13565.0,68.8241,68.9001,68.8241,68.8526,13565.0
2021-08-23 11:15:00,72.45,72.48,72.38,72.4,14126.0,68.8241,68.8526,68.7576,68.7766,14126.0
2021-08-23 11:20:00,72.42,72.49,72.41,72.46,12150.0,68.7956,68.8621,68.7861,68.8336,12150.0
2021-08-23 11:25:00,72.45,72.55,72.45,72.48,15411.0,68.8241,68.9191,68.8241,68.8526,15411.0
2021-08-23 11:30:00,72.49,72.52,72.47,72.48,12799.0,68.8621,68.8906,68.8431,68.8526,12799.0
2021-08-23 11:35:00,72.47,72.5,72.44,72.44,14397.0,68.8431,68.8716,68.8146,68.8146,14397.0
2021-08-23 11:40:00,72.44,72.48,72.41,72.48,13579.0,68.8146,68.8526,68.7861,68.8526,13579.0
2021-08-23 11:45:00,72.48,72.48,72.42,72.42,17380.0,68.8526,68.8526,68.7956,68.7956,17380.0
2021-08-23 11:50:00,72.42,72.43,72.38,72.41,16724.0,68.7956,68.8051,68.7576,68.7861,16724.0
2021-08-23 11:55:00,72.4,72.43,72.37,72.38,13633.0,68.7766,68.8051,68.7481,68.7576,13633.0
2021-08-23 12:00:00,72.39,72.49,72.39,72.45,16243.0,68.7671,68.8621,68.7671,68.8241,16243.0
2021-08-23 12:05:00,72.45,72.55,72.44,72.52,16315.0,68.8241,68.9191,68.8146,68.8906,16315.0
2021-08-23 12:10:00,72.5,72.5,72.45,72.49,8599.0,68.8716,68.8716,68.8241,68.8621,8599.0
2021-08-23 12:15:00,72.5,72.55,72.49,72.54,19201.0,68.8716,68.9191,68.8621,68.9096,19201.0
2021-08-23 12:20:00,72.55,72.55,72.44,72.44,15107.0,68.9191,68.9191,68.8146,68.8146,15107.0
2021-08-23 12:25:00,72.43,72.44,72.33,72.4,18124.0,68.8051,68.8146,68.7101,68.7766,18124.0
2021-08-23 12:30:00,72.41,72.49,72.4,72.48,18754.0,68.7861,68.8621,68.7766,68.8526,18754.0
2021-08-23 12:35:00,72.48,72.5,72.42,72.45,41554.0,68.8526,68.8716,68.7956,68.8241,41554.0
2021-08-23 12:40:00,72.45,72.52,72.44,72.51,10543.0,68.8241,68.8906,68.8146,68.8811,10543.0
2021-08-23 12:45:00,72.49,72.49,72.33,72.35,8224.0,68.8621,68.8621,68.7101,68.7291,8224.0
2021-08-23 12:50:00,72.36,72.42,72.34,72.4,9007.0,68.7386,68.7956,68.7196,68.7766,9007.0
2021-08-23 12:55:00,72.39,72.5,72.37,72.49,19158.0,68.7671,68.8716,68.7481,68.8621,19158.0
2021-08-23 13:00:00,72.5,72.54,72.48,72.48,13975.0,68.8716,68.9096,68.8526,68.8526,13975.0
2021-08-23 13:05:00,72.48,72.51,72.42,72.46,16054.0,68.8526,68.8811,68.7956,68.8336,16054.0
2021-08-23 13:10:00,72.47,72.56,72.42,72.56,16881.0,68.8431,68.9286,68.7956,68.9286,16881.0
2021-08-23 13:15:00,72.56,72.56,72.43,72.44,15322.0,68.9286,68.9286,68.8051,68.8146,15322.0
2021-08-23 13:20:00,72.44,72.45,72.43,72.44,8339.0,68.8146,68.8241,68.8051,68.8146,8339.0
2021-08-23 13:25:00,72.44,72.46,72.4,72.43,17598.0,68.8146,68.8336,68.7766,68.8051,17598.0
2021-08-23 13:30:00,72.44,72.62,72.43,72.61,26436.0,68.8146,68.9856,68.8051,68.9761,26436.0
2021-08-23 13:35:00,72.61,72.62,72.48,72.49,20527.0,68.9761,68.9856,68.8526,68.8621,20527.0
2021-08-23 13:40:00,72.48,72.49,72.43,72.45,8805.0,68.8526,68.8621,68.8051,68.8241,8805.0
2021-08-23 13:45:00,72.45,72.45,72.39,72.42,9414.0,68.8241,68.8241,68.7671,68.7956,9414.0
2021-08-23 13:50:00,72.42,72.42,72.39,72.41,9495.0,68.7956,68.7956,68.7671,68.7861,9495.0
2021-08-23 13:55:00,72.41,72.42,72.38,72.39,15730.0,68.7861,68.7956,68.7576,68.7671,15730.0
2021-08-23 14:00:00,72.39,72.42,72.37,72.41,17767.0,68.7671,68.7956,68.7481,68.7861,17767.0
2021-08-23 14:05:00,72.4,72.48,72.4,72.48,24831.0,68.7766,68.8526,68.7766,68.8526,24831.0
2021-08-23 14:10:00,72.47,72.52,72.44,72.45,10830.0,68.8431,68.8906,68.8146,68.8241,10830.0
2021-08-23 14:15:00,72.45,72.46,72.39,72.44,12935.0,68.8241,68.8336,68.7671,68.8146,12935.0
2021-08-23 14:20:00,72.44,72.53,72.42,72.53,42887.0,68.8146,68.9001,68.7956,68.9001,42887.0
2021-08-23 14:25:00,72.55,72.61,72.54,72.59,28338.0,68.9191,68.9761,68.9096,68.9571,28338.0
2021-08-23 14:30:00,72.59,72.68,72.58,72.66,14186.0,68.9571,69.0426,68.9476,69.0236,14186.0
2021-08-23 14:35:00,72.65,72.7,72.64,72.67,14366.0,69.0141,69.0616,69.0046,69.0331,14366.0
2021-08-23 14:40:00,72.67,72.73,72.66,72.7,35398.0,69.0331,69.0901,69.0236,69.0616,35398.0
2021-08-23 14:45:00,72.71,72.74,72.66,72.67,19750.0,69.0711,69.0996,69.0236,69.0331,19750.0
2021-08-23 14:50:00,72.67,72.7,72.54,72.55,38727.0,69.0331,69.0616,68.9096,68.9191,38727.0
2021-08-23 14:55:00,72.53,72.54,72.42,72.46,43422.0,68.9001,68.9096,68.7956,68.8336,43422.0
2021-08-23 15:00:00,72.47,72.51,72.45,72.48,18463.0,68.8431,68.8811,68.8241,68.8526,18463.0
2021-08-23 15:05:00,72.47,72.5,72.46,72.48,16440.0,68.8431,68.8716,68.8336,68.8526,16440.0
2021-08-23 15:10:00,72.48,72.49,72.42,72.47,15494.0,68.8526,68.8621,68.7956,68.8431,15494.0
2021-08-23 15:15:00,72.47,72.48,72.43,72.45,12717.0,68.8431,68.8526,68.8051,68.8241,12717.0
2021-08-23 15:20:00,72.45,72.52,72.45,72.49,24334.0,68.8241,68.8906,68.8241,68.8621,24334.0
2021-08-23 15:25:00,72.49,72.53,72.47,72.51,18103.0,68.8621,68.9001,68.8431,68.8811,18103.0
2021-08-23 15:30:00,72.52,72.52,72.46,72.5,25729.0,68.8906,68.8906,68.8336,68.8716,25729.0
2021-08-23 15:35:00,72.5,72.57,72.48,72.51,30275.0,68.8716,68.9381,68.8526,68.8811,30275.0
2021-08-23 15:40:00,72.51,72.51,72.44,72.48,30887.0,68.8811,68.8811,68.8146,68.8526,30887.0
2021-08-23 15:45:00,72.48,72.48,72.39,72.39,50531.0,68.8526,68.8526,68.7671,68.7671,50531.0
2021-08-23 15:50:00,72.4,72.47,72.36,72.45,69743.0,68.7766,68.8431,68.7386,68.8241,69743.0
2021-08-23 15:55:00,72.45,72.46,72.23,72.3,238934.0,68.8241,68.8336,68.6151,68.6816,238934.0
2021-08-24 09:30:00,72.52,72.83,72.3,72.79,63294.0,68.8906,69.1851,68.6816,69.1471,63294.0
2021-08-24 09:35:00,72.77,73.42,72.75,73.18,54382.0,69.1281,69.7456,69.1091,69.5176,54382.0
2021-08-24 09:40:00,73.2,73.29,73.07,73.07,24583.0,69.5366,69.6221,69.4131,69.4131,24583.0
2021-08-24 09:45:00,73.07,73.11,72.91,72.97,35452.0,69.4131,69.4511,69.2611,69.3181,35452.0
2021-08-24 09:50:00,72.98,73.3,72.87,73.12,45820.0,69.3276,69.6316,69.2231,69.4606,45820.0
2021-08-24 09:55:00,73.13,73.25,73.06,73.22,15952.0,69.4701,69.5841,69.4036,69.5556,15952.0
2021-08-24 10:00:00,73.22,73.28,73.02,73.12,19037.0,69.5556,69.6126,69.3656,69.4606,19037.0
2021-08-24 10:05:00,73.1,73.1,72.96,73.0,38984.0,69.4416,69.4416,69.3086,69.3466,38984.0
2021-08-24 10:10:00,73.01,73.29,73.01,73.23,16051.0,69.3561,69.6221,69.3561,69.5651,16051.0
2021-08-24 10:15:00,73.24,73.33,73.16,73.22,17886.0,69.5746,69.6601,69.4986,69.5556,17886.0
2021-08-24 10:20:00,73.22,73.22,73.07,73.1,9089.0,69.5556,69.5556,69.4131,69.4416,9089.0
2021-08-24 10:25:00,73.1,73.17,73.05,73.17,12343.0,69.4416,69.5081,69.3941,69.5081,12343.0
2021-08-24 10:30:00,73.16,73.16,73.1,73.15,9432.0,69.4986,69.4986,69.4416,69.4891,9432.0
2021-08-24 10:35:00,73.15,73.16,73.08,73.11,14616.0,69.4891,69.4986,69.4226,69.4511,14616.0
2021-08-24 10:40:00,73.14,73.24,73.14,73.24,30509.0,69.4796,69.5746,69.4796,69.5746,30509.0
2021-08-24 10:45:00,73.25,73.34,73.23,73.31,17322.0,69.5841,69.6696,69.5651,69.6411,17322.0
2021-08-24 10:50:00,73.32,73.36,73.3,73.33,23458.0,69.6506,69.6886,69.6316,69.6601,23458.0
2021-08-24 10:55:00,73.31,73.34,73.3,73.34,5203.0,69.6411,69.6696,69.6316,69.6696,5203.0
2021-08-24 11:00:00,73.33,73.4,73.32,73.38,10780.0,69.6601,69.7266,69.6506,69.7076,10780.0
2021-08-24 11:05:00,73.39,73.39,73.32,73.34,106549.0,69.7171,69.7171,69.6506,69.6696,106549.0
2021-08-24 11:10:00,73.34,73.4,73.32,73.38,13289.0,69.6696,69.7266,69.6506,69.7076,13289.0
2021-08-24 11:15:00,73.39,73.4,73.32,73.32,55949.0,69.7171,69.7266,69.6506,69.6506,55949.0
2021-08-24 11:20:00,73.31,73.33,73.23,73.23,13426.0,69.6411,69.6601,69.5651,69.5651,13426.0
2021-08-24 11:25:00,73.22,73.27,73.2,73.27,11246.0,69.5556,69.6031,69.5366,69.6031,11246.0
2021-08-24 11:30:00,73.27,73.35,73.26,73.28,48690.0,69.6031,69.6791,69.5936,69.6126,48690.0
2021-08-24 11:35:00,73.28,73.33,73.26,73.31,30198.0,69.6126,69.6601,69.5936,69.6411,30198.0
2021-08-24 11:40:00,73.29,73.31,73.25,73.31,18411.0,69.6221,69.6411,69.5841,69.6411,18411.0
2021-08-24 11:45:00,73.3,73.39,73.3,73.37,50290.0,69.6316,69.7171,69.6316,69.6981,50290.0
2021-08-24 11:50:00,73.37,73.39,73.29,73.31,17561.0,69.6981,69.7171,69.6221,69.6411,17561.0
2021-08-24 11:55:00,73.31,73.34,73.25,73.27,22914.0,69.6411,69.6696,69.5841,69.6031,22914.0
2021-08-24 12:00:00,73.27,73.28,73.22,73.28,14232.0,69.6031,69.6126,69.5556,69.6126,14232.0
2021-08-24 12:05:00,73.27,73.29,73.24,73.28,12223.0,69.6031,69.6221,69.5746,69.6126,12223.0
2021-08-24 12:10:00,73.28,73.31,73.24,73.28,17565.0,69.6126,69.6411,69.5746,69.6126,17565.0
2021-08-24 12:15:00,73.28,73.35,73.24,73.34,21125.0,69.6126,69.6791,69.5746,69.6696,21125.0
2021-08-24 12:20:00,73.34,73.36,73.29,73.31,28698.0,69.6696,69.6886,69.6221,69.6411,28698.0
2021-08-24 12:25:00,73.31,73.45,73.31,73.44,66129.0,69.6411,69.7741,69.6411,69.7646,66129.0
2021-08-24 12:30:00,73.45,73.64,73.44,73.64,23912.0,69.7741,69.9546,69.7646,69.9546,23912.0
2021-08-24 12:35:00,73.65,73.68,73.63,73.67,23307.0,69.9641,69.9926,69.9451,69.9831,23307.0
2021-08-24 12:40:00,73.67,73.8,73.64,73.79,57015.0,69.9831,70.1065,69.9546,70.097,57015.0
2021-08-24 12:45:00,73.79,73.84,73.72,73.72,75432.0,70.097,70.1445,70.0306,70.0306,75432.0
2021-08-24 12:50:00,73.72,73.73,73.61,73.62,22767.0,70.0306,70.0401,69.9261,69.9356,22767.0
2021-08-24 12:55:00,73.62,73.69,73.59,73.64,34655.0,69.9356,70.0021,69.9071,69.9546,34655.0
2021-08-24 13:00:00,73.64,73.69,73.62,73.67,11966.0,69.9546,70.0021,69.9356,69.9831,11966.0
2021-08-24 13:05:00,73.67,73.68,73.64,73.65,8269.0,69.9831,69.9926,69.9546,69.9641,8269.0
2021-08-24 13:10:00,73.65,73.72,73.65,73.72,10245.0,69.9641,70.0306,69.9641,70.0306,10245.0
2021-08-24 13:15:00,73.73,73.75,73.71,73.71,9336.0,70.0401,70.059,70.0211,70.0211,9336.0
2021-08-24 13:20:00,73.7,73.72,73.66,73.71,36677.0,70.0116,70.0306,69.9736,70.0211,36677.0
2021-08-24 13:25:00,73.7,73.71,73.66,73.69,19852.0,70.0116,70.0211,69.9736,70.0021,19852.0
2021-08-24 13:30:00,73.69,73.7,73.64,73.69,19416.0,70.0021,70.0116,69.9546,70.0021,19416.0
2021-08-24 13:35:00,73.68,73.71,73.62,73.69,28406.0,69.9926,70.0211,69.9356,70.0021,28406.0
2021-08-24 13:40:00,73.69,73.78,73.68,73.77,23820.0,70.0021,70.0875,69.9926,70.078,23820.0
2021-08-24 13:45:00,73.77,73.85,73.74,73.78,101016.0,70.078,70.154,70.0496,70.0875,101016.0
2021-08-24 13:50:00,73.79,73.79,73.63,73.66,26223.0,70.097,70.097,69.9451,69.9736,26223.0
2021-08-24 13:55:00,73.66,73.71,73.64,73.7,25023.0,69.9736,70.0211,69.9546,70.0116,25023.0
2021-08-24 14:00:00,73.7,73.77,73.7,73.75,10292.0,70.0116,70.078,70.0116,70.059,10292.0
2021-08-24 14:05:00,73.76,73.82,73.73,73.8,19697.0,70.0685,70.1255,70.0401,70.1065,19697.0
2021-08-24 14:10:00,73.79,73.85,73.77,73.83,25016.0,70.097,70.154,70.078,70.135,25016.0
2021-08-24 14:15:00,73.84,73.84,73.76,73.76,10104.0,70.1445,70.1445,70.0685,70.0685,10104.0
2021-08-24 14:20:00,73.76,73.78,73.7,73.7,7872.0,70.0685,70.0875,70.0116,70.0116,7872.0
2021-08-24 14:25:00,73.7,73.77,73.68,73.72,45044.0,70.0116,70.078,69.9926,70.0306,45044.0
2021-08-24 14:30:00,73.72,73.76,73.69,73.73,26345.0,70.0306,70.0685,70.0021,70.0401,26345.0
2021-08-24 14:35:00,73.73,73.78,73.7,73.75,33632.0,70.0401,70.0875,70.0116,70.059,33632.0
2021-08-24 14:40:00,73.76,73.77,73.75,73.75,14636.0,70.0685,70.078,70.059,70.059,14636.0
2021-08-24 14:45:00,73.75,73.78,73.75,73.78,9255.0,70.059,70.0875,70.059,70.0875,9255.0
2021-08-24 14:50:00,73.78,73.82,73.78,73.8,18540.0,70.0875,70.1255,70.0875,70.1065,18540.0
2021-08-24 14:55:00,73.8,73.81,73.71,73.77,16231.0,70.1065,70.116,70.0211,70.078,16231.0
2021-08-24 15:00:00,73.78,73.78,73.71,73.75,33699.0,70.0875,70.0875,70.0211,70.059,33699.0
2021-08-24 15:05:00,73.76,73.78,73.7,73.7,27867.0,70.0685,70.0875,70.0116,70.0116,27867.0
2021-08-24 15:10:00,73.71,73.75,73.68,73.75,55664.0,70.0211,70.059,69.9926,70.059,55664.0
2021-08-24 15:15:00,73.75,73.9,73.73,73.87,35480.0,70.059,70.2015,70.0401,70.173,35480.0
2021-08-24 15:20:00,73.87,73.96,73.77,73.84,81516.0,70.173,70.2585,70.078,70.1445,81516.0
2021-08-24 15:25:00,73.84,73.99,73.84,73.98,54689.0,70.1445,70.287,70.1445,70.2775,54689.0
2021-08-24 15:30:00,73.97,73.97,73.82,73.97,79601.0,70.268,70.268,70.1255,70.268,79601.0
2021-08-24 15:35:00,73.98,74.06,73.95,74.05,144166.0,70.2775,70.3535,70.249,70.344,144166.0
2021-08-24 15:40:00,74.05,74.13,73.97,74.02,116105.0,70.344,70.42,70.268,70.3155,116105.0
2021-08-24 15:45:00,74.02,74.14,74.0,74.14,111732.0,70.3155,70.4295,70.2965,70.4295,111732.0
2021-08-24 15:50:00,74.14,74.23,74.06,74.09,258814.0,70.4295,70.515,70.3535,70.382,258814.0
2021-08-24 15:55:00,74.09,74.15,74.04,74.15,306776.0,70.382,70.439,70.3345,70.439,306776.0
2021-08-25 09:30:00,74.42,74.49,74.13,74.37,58570.0,70.6955,70.762,70.42,70.648,58570.0
2021-08-25 09:35:00,74.37,74.38,74.01,74.2,60718.0,70.648,70.6575,70.306,70.4865,60718.0
2021-08-25 09:40:00,74.19,74.35,74.15,74.29,58948.0,70.477,70.629,70.439,70.572,58948.0
2021-08-25 09:45:00,74.3,74.39,74.23,74.39,35968.0,70.5815,70.667,70.515,70.667,35968.0
2021-08-25 09:50:00,74.4,74.58,74.4,74.58,35854.0,70.6765,70.8475,70.6765,70.8475,35854.0
2021-08-25 09:55:00,74.58,74.74,74.49,74.71,32926.0,70.8475,70.9995,70.762,70.971,32926.0
2021-08-25 10:00:00,74.73,74.79,74.55,74.63,57685.0,70.99,71.047,70.819,70.895,57685.0
2021-08-25 10:05:00,74.63,74.66,74.5,74.65,39831.0,70.895,70.9235,70.7715,70.914,39831.0
2021-08-25 10:10:00,74.69,74.73,74.63,74.71,19516.0,70.952,70.99,70.895,70.971,19516.0
2021-08-25 10:15:00,74.72,74.76,74.62,74.67,21450.0,70.9805,71.0185,70.8855,70.933,21450.0
2021-08-25 10:20:00,74.65,74.68,74.55,74.56,23065.0,70.914,70.9425,70.819,70.8285,23065.0
2021-08-25 10:25:00,74.56,74.62,74.52,74.6,24021.0,70.8285,70.8855,70.7905,70.8665,24021.0
2021-08-25 10:30:00,74.59,74.64,74.54,74.55,48010.0,70.857,70.9045,70.8095,70.819,48010.0
2021-08-25 10:35:00,74.55,74.84,74.55,74.84,63911.0,70.819,71.0945,70.819,71.0945,63911.0
2021-08-25 10:40:00,74.85,75.1,74.85,74.97,84782.0,71.104,71.3415,71.104,71.218,84782.0
2021-08-25 10:45:00,74.95,74.98,74.74,74.8,34648.0,71.199,71.2275,70.9995,71.0565,34648.0
2021-08-25 10:50:00,74.78,74.81,74.69,74.71,25874.0,71.0375,71.066,70.952,70.971,25874.0
2021-08-25 10:55:00,74.71,74.71,74.58,74.58,30341.0,70.971,70.971,70.8475,70.8475,30341.0
2021-08-25 11:00:00,74.58,74.64,74.53,74.64,28924.0,70.8475,70.9045,70.8,70.9045,28924.0
2021-08-25 11:05:00,74.63,74.68,74.38,74.4,109733.0,70.895,70.9425,70.6575,70.6765,109733.0
2021-08-25 11:10:00,74.4,74.63,74.4,74.6,112264.0,70.6765,70.895,70.6765,70.8665,112264.0
2021-08-25 11:15:00,74.6,74.72,74.57,74.67,54088.0,70.8665,70.9805,70.838,70.933,54088.0
2021-08-25 11:20:00,74.67,74.84,74.67,74.83,34251.0,70.933,71.0945,70.933,71.085,34251.0
2021-08-25 11:25:00,74.84,74.97,74.82,74.97,39472.0,71.0945,71.218,71.0755,71.218,39472.0
2021-08-25 11:30:00,74.97,75.04,74.96,75.03,44466.0,71.218,71.2845,71.2085,71.275,44466.0
2021-08-25 11:35:00,75.03,75.1,74.98,75.09,19351.0,71.275,71.3415,71.2275,71.332,19351.0
2021-08-25 11:40:00,75.1,75.18,75.05,75.11,21858.0,71.3415,71.4175,71.294,71.351,21858.0
2021-08-25 11:45:00,75.1,75.19,75.1,75.16,25191.0,71.3415,71.427,71.3415,71.3985,25191.0
2021-08-25 11:50:00,75.17,75.2,75.14,75.15,27142.0,71.408,71.4365,71.3795,71.389,27142.0
2021-08-25 11:55:00,75.15,75.26,75.15,75.22,22689.0,71.389,71.4935,71.389,71.4555,22689.0
2021-08-25 12:00:00,75.22,75.4,75.22,75.34,39259.0,71.4555,71.6265,71.4555,71.5695,39259.0
2021-08-25 12:05:00,75.34,75.39,75.19,75.19,62330.0,71.5695,71.617,71.427,71.427,62330.0
2021-08-25 12:10:00,75.18,75.25,75.15,75.23,25320.0,71.4175,71.484,71.389,71.465,25320.0
2021-08-25 12:15:00,75.25,75.31,75.17,75.26,24730.0,71.484,71.541,71.408,71.4935,24730.0
2021-08-25 12:20:00,75.28,75.28,75.19,75.2,10615.0,71.5125,71.5125,71.427,71.4365,10615.0
2021-08-25 12:25:00,75.2,75.22,75.14,75.14,13136.0,71.4365,71.4555,71.3795,71.3795,13136.0
2021-08-25 12:30:00,75.16,75.18,75.1,75.13,19696.0,71.3985,71.4175,71.3415,71.37,19696.0
2021-08-25 12:35:00,75.12,75.17,75.11,75.13,23809.0,71.3605,71.408,71.351,71.37,23809.0
2021-08-25 12:40:00,75.14,75.19,75.1,75.12,32224.0,71.3795,71.427,71.3415,71.3605,32224.0
2021-08-25 12:45:00,75.13,75.16,75.05,75.1,19842.0,71.37,71.3985,71.294,71.3415,19842.0
2021-08-25 12:50:00,75.09,75.2,75.09,75.13,16807.0,71.332,71.4365,71.332,71.37,16807.0
2021-08-25 12:55:00,75.13,75.15,75.03,75.03,26171.0,71.37,71.389,71.275,71.275,26171.0
2021-08-25 13:00:00,75.04,75.07,74.92,74.92,24939.0,71.2845,71.313,71.1705,71.1705,24939.0
2021-08-25 13:05:00,74.94,75.06,74.94,75.05,29349.0,71.1895,71.3035,71.1895,71.294,29349.0
2021-08-25 13:10:00,75.06,75.1,75.04,75.06,43437.0,71.3035,71.3415,71.2845,71.3035,43437.0
2021-08-25 13:15:00,75.07,75.09,74.97,74.98,29989.0,71.313,71.332,71.218,71.2275,29989.0
2021-08-25 13:20:00,74.98,75.08,74.97,75.01,27236.0,71.2275,71.3225,71.218,71.256,27236.0
2021-08-25 13:25:00,75.01,75.03,74.98,75.01,20705.0,71.256,71.275,71.2275,71.256,20705.0
2021-08-25 13:30:00,75.01,75.06,74.99,75.05,17395.0,71.256,71.3035,71.237,71.294,17395.0
2021-08-25 13:35:00,75.06,75.11,75.05,75.1,35630.0,71.3035,71.351,71.294,71.3415,35630.0
2021-08-25 13:40:00,75.11,75.18,75.09,75.16,33792.0,71.351,71.4175,71.332,71.3985,33792.0
2021-08-25 13:45:00,75.17,75.25,75.12,75.14,66371.0,71.408,71.484,71.3605,71.3795,66371.0
2021-08-25 13:50:00,75.13,75.13,75.08,75.12,17359.0,71.37,71.37,71.3225,71.3605,17359.0
2021-08-25 13:55:00,75.12,75.14,75.08,75.09,20014.0,71.3605,71.3795,71.3225,71.332,20014.0
2021-08-25 14:00:00,75.1,75.13,75.03,75.07,28469.0,71.3415,71.37,71.275,71.313,28469.0
2021-08-25 14:05:00,75.07,75.12,75.04,75.06,29923.0,71.313,71.3605,71.2845,71.3035,29923.0
2021-08-25 14:10:00,75.06,75.1,75.03,75.07,22347.0,71.3035,71.3415,71.275,71.313,22347.0
2021-08-25 14:15:00,75.08,75.08,74.94,75.03,28532.0,71.3225,71.3225,71.1895,71.275,28532.0
2021-08-25 14:20:00,75.04,75.05,74.98,75.01,17321.0,71.2845,71.294,71.2275,71.256,17321.0
2021-08-25 14:25:00,75.01,75.11,75.01,75.11,23365.0,71.256,71.351,71.256,71.351,23365.0
2021-08-25 14:30:00,75.12,75.12,75.04,75.08,50128.0,71.3605,71.3605,71.2845,71.3225,50128.0
2021-08-25 14:35:00,75.07,75.11,75.03,75.08,27855.0,71.313,71.351,71.275,71.3225,27855.0
2021-08-25 14:40:00,75.08,75.08,74.97,74.99,28674.0,71.3225,71.3225,71.218,71.237,28674.0
2021-08-25 14:45:00,75.0,75.0,74.94,74.95,23968.0,71.2465,71.2465,71.1895,71.199,23968.0
2021-08-25 14:50:00,74.95,74.99,74.94,74.96,22553.0,71.199,71.237,71.1895,71.2085,22553.0
2021-08-25 14:55:00,74.96,74.98,74.94,74.97,44928.0,71.2085,71.2275,71.1895,71.218,44928.0
2021-08-25 15:00:00,74.97,74.98,74.87,74.87,21334.0,71.218,71.2275,71.123,71.123,21334.0
2021-08-25 15:05:00,74.87,74.89,74.64,74.71,80660.0,71.123,71.142,70.9045,70.971,80660.0
2021-08-25 15:10:00,74.71,74.73,74.56,74.56,40830.0,70.971,70.99,70.8285,70.8285,40830.0
2021-08-25 15:15:00,74.56,74.59,74.51,74.57,37748.0,70.8285,70.857,70.781,70.838,37748.0
2021-08-25 15:20:00,74.56,74.58,74.52,74.56,33791.0,70.8285,70.8475,70.7905,70.8285,33791.0
2021-08-25 15:25:00,74.56,74.64,74.52,74.64,48852.0,70.8285,70.9045,70.7905,70.9045,48852.0
2021-08-25 15:30:00,74.64,74.74,74.63,74.68,41648.0,70.9045,70.9995,70.895,70.9425,41648.0
2021-08-25 15:35:00,74.69,74.7,74.59,74.66,37690.0,70.952,70.9615,70.857,70.9235,37690.0
2021-08-25 15:40:00,74.65,74.67,74.54,74.64,30464.0,70.914,70.933,70.8095,70.9045,30464.0
2021-08-25 15:45:00,74.65,74.67,74.55,74.62,53998.0,70.914,70.933,70.819,70.8855,53998.0
2021-08-25 15:50:00,74.61,74.63,74.55,74.59,129535.0,70.876,70.895,70.819,70.857,129535.0
2021-08-25 15:55:00,74.58,74.63,74.5,74.58,185304.0,70.8475,70.895,70.7715,70.8475,185304.0
2021-08-26 09:30:00,74.97,75.0,74.57,74.94,103623.0,71.218,71.2465,70.838,71.1895,103623.0
2021-08-26 09:35:00,74.94,75.09,74.78,74.81,44635.0,71.1895,71.332,71.0375,71.066,44635.0
2021-08-26 09:40:00,74.78,74.96,74.58,74.86,48873.0,71.0375,71.2085,70.8475,71.1135,48873.0
2021-08-26 09:45:00,74.86,75.2,74.81,75.16,40431.0,71.1135,71.4365,71.066,71.3985,40431.0
2021-08-26 09:50:00,75.13,75.13,74.92,75.06,30436.0,71.37,71.37,71.1705,71.3035,30436.0
2021-08-26 09:55:00,75.07,75.09,74.9,74.91,18645.0,71.313,71.332,71.1515,71.161,18645.0
2021-08-26 10:00:00,74.94,75.05,74.86,74.88,30225.0,71.1895,71.294,71.1135,71.1325,30225.0
2021-08-26 10:05:00,74.91,74.97,74.7,74.75,23454.0,71.161,71.218,70.9615,71.009,23454.0
2021-08-26 10:10:00,74.73,74.79,74.65,74.73,22867.0,70.99,71.047,70.914,70.99,22867.0
2021-08-26 10:15:00,74.74,74.77,74.66,74.74,32587.0,70.9995,71.028,70.9235,70.9995,32587.0
2021-08-26 10:20:00,74.74,74.83,74.73,74.8,31490.0,70.9995,71.085,70.99,71.0565,31490.0
2021-08-26 10:25:00,74.81,74.85,74.34,74.67,64622.0,71.066,71.104,70.6195,70.933,64622.0
2021-08-26 10:30:00,74.68,74.77,74.59,74.59,24837.0,70.9425,71.028,70.857,70.857,24837.0
2021-08-26 10:35:00,74.61,74.65,74.43,74.51,15089.0,70.876,70.914,70.705,70.781,15089.0
2021-08-26 10:40:00,74.48,74.49,74.25,74.3,18024.0,70.7525,70.762,70.534,70.5815,18024.0
2021-08-26 10:45:00,74.28,74.36,74.17,74.2,15634.0,70.5625,70.6385,70.458,70.4865,15634.0
2021-08-26 10:50:00,74.2,74.22,74.0,74.01,32347.0,70.4865,70.5055,70.2965,70.306,32347.0
2021-08-26 10:55:00,74.02,74.1,73.99,74.02,43561.0,70.3155,70.3915,70.287,70.3155,43561.0
2021-08-26 11:00:00,74.01,74.02,73.92,73.92,40971.0,70.306,70.3155,70.2205,70.2205,40971.0
2021-08-26 11:05:00,73.94,74.12,73.88,74.12,21013.0,70.2395,70.4105,70.1825,70.4105,21013.0
2021-08-26 11:10:00,74.11,74.22,74.09,74.19,25831.0,70.401,70.5055,70.382,70.477,25831.0
2021-08-26 11:15:00,74.18,74.28,74.18,74.26,21788.0,70.4675,70.5625,70.4675,70.5435,21788.0
2021-08-26 11:20:00,74.26,74.42,74.26,74.34,18443.0,70.5435,70.6955,70.5435,70.6195,18443.0
2021-08-26 11:25:00,74.36,74.46,74.35,74.38,13995.0,70.6385,70.7335,70.629,70.6575,13995.0
2021-08-26 11:30:00,74.38,74.38,74.22,74.35,20362.0,70.6575,70.6575,70.5055,70.629,20362.0
2021-08-26 11:35:00,74.34,74.34,74.24,74.32,36667.0,70.6195,70.6195,70.5245,70.6005,36667.0
2021-08-26 11:40:00,74.32,74.4,74.25,74.3,29428.0,70.6005,70.6765,70.534,70.5815,29428.0
2021-08-26 11:45:00,74.32,74.43,74.29,74.31,19884.0,70.6005,70.705,70.572,70.591,19884.0
2021-08-26 11:50:00,74.31,74.35,74.26,74.28,10432.0,70.591,70.629,70.5435,70.5625,10432.0
2021-08-26 11:55:00,74.28,74.34,74.25,74.29,11109.0,70.5625,70.6195,70.534,70.572,11109.0
2021-08-26 12:00:00,74.29,74.34,74.26,74.31,22975.0,70.572,70.6195,70.5435,70.591,22975.0
2021-08-26 12:05:00,74.31,74.31,74.21,74.23,12763.0,70.591,70.591,70.496,70.515,12763.0
2021-08-26 12:10:00,74.23,74.25,74.19,74.22,13316.0,70.515,70.534,70.477,70.5055,13316.0
2021-08-26 12:15:00,74.24,74.27,74.21,74.22,7388.0,70.5245,70.553,70.496,70.5055,7388.0
2021-08-26 12:20:00,74.22,74.28,74.2,74.26,7024.0,70.5055,70.5625,70.4865,70.5435,7024.0
2021-08-26 12:25:00,74.27,74.29,74.25,74.27,11821.0,70.553,70.572,70.534,70.553,11821.0
2021-08-26 12:30:00,74.28,74.29,74.23,74.29,6851.0,70.5625,70.572,70.515,70.572,6851.0
2021-08-26 12:35:00,74.3,74.36,74.28,74.29,10058.0,70.5815,70.6385,70.5625,70.572,10058.0
2021-08-26 12:40:00,74.28,74.29,74.21,74.24,7667.0,70.5625,70.572,70.496,70.5245,7667.0
2021-08-26 12:45:00,74.24,74.35,74.24,74.35,11792.0,70.5245,70.629,70.5245,70.629,11792.0
2021-08-26 12:50:00,74.35,74.39,74.32,74.32,21048.0,70.629,70.667,70.6005,70.6005,21048.0
2021-08-26 12:55:00,74.32,74.35,74.26,74.31,20144.0,70.6005,70.629,70.5435,70.591,20144.0
2021-08-26 13:00:00,74.31,74.35,74.27,74.33,33166.0,70.591,70.629,70.553,70.61,33166.0
2021-08-26 13:05:00,74.34,74.42,74.34,74.4,29615.0,70.6195,70.6955,70.6195,70.6765,29615.0
2021-08-26 13:10:00,74.38,74.5,74.38,74.5,17864.0,70.6575,70.7715,70.6575,70.7715,17864.0
2021-08-26 13:15:00,74.49,74.51,74.39,74.4,16821.0,70.762,70.781,70.667,70.6765,16821.0
2021-08-26 13:20:00,74.4,74.41,74.24,74.24,18330.0,70.6765,70.686,70.5245,70.5245,18330.0
2021-08-26 13:25:00,74.26,74.32,74.23,74.27,15215.0,70.5435,70.6005,70.515,70.553,15215.0
2021-08-26 13:30:00,74.27,74.34,74.26,74.32,13706.0,70.553,70.6195,70.5435,70.6005,13706.0
2021-08-26 13:35:00,74.31,74.31,74.24,74.27,30329.0,70.591,70.591,70.5245,70.553,30329.0
2021-08-26 13:40:00,74.26,74.33,74.22,74.27,41196.0,70.5435,70.61,70.5055,70.553,41196.0
2021-08-26 13:45:00,74.27,74.27,74.17,74.2,28714.0,70.553,70.553,70.458,70.4865,28714.0
2021-08-26 13:50:00,74.22,74.26,74.17,74.18,34759.0,70.5055,70.5435,70.458,70.4675,34759.0
2021-08-26 13:55:00,74.19,74.21,74.15,74.16,27659.0,70.477,70.496,70.439,70.4485,27659.0
2021-08-26 14:00:00,74.17,74.18,74.12,74.17,21310.0,70.458,70.4675,70.4105,70.458,21310.0
2021-08-26 14:05:00,74.16,74.19,74.08,74.1,37647.0,70.4485,70.477,70.3725,70.3915,37647.0
2021-08-26 14:10:00,74.1,74.12,74.07,74.1,21120.0,70.3915,70.4105,70.363,70.3915,21120.0
2021-08-26 14:15:00,74.1,74.11,73.98,74.01,64093.0,70.3915,70.401,70.2775,70.306,64093.0
2021-08-26 14:20:00,74.01,74.1,73.99,74.06,39303.0,70.306,70.3915,70.287,70.3535,39303.0
2021-08-26 14:25:00,74.06,74.15,74.05,74.12,27268.0,70.3535,70.439,70.344,70.4105,27268.0
2021-08-26 14:30:00,74.12,74.12,74.02,74.03,21891.0,70.4105,70.4105,70.3155,70.325,21891.0
2021-08-26 14:35:00,74.03,74.06,73.99,74.04,17784.0,70.325,70.3535,70.287,70.3345,17784.0
2021-08-26 14:40:00,74.05,74.05,73.92,73.92,9523.0,70.344,70.344,70.2205,70.2205,9523.0
2021-08-26 14:45:00,73.92,73.94,73.82,73.84,23637.0,70.2205,70.2395,70.1255,70.1445,23637.0
2021-08-26 14:50:00,73.84,73.93,73.79,73.9,55170.0,70.1445,70.23,70.097,70.2015,55170.0
2021-08-26 14:55:00,73.91,73.92,73.86,73.87,15510.0,70.211,70.2205,70.1635,70.173,15510.0
2021-08-26 15:00:00,73.87,73.87,73.78,73.78,24120.0,70.173,70.173,70.0875,70.0875,24120.0
2021-08-26 15:05:00,73.79,73.81,73.73,73.79,12480.0,70.097,70.116,70.0401,70.097,12480.0
2021-08-26 15:10:00,73.8,73.8,73.69,73.78,20969.0,70.1065,70.1065,70.0021,70.0875,20969.0
2021-08-26 15:15:00,73.78,73.86,73.65,73.86,29274.0,70.0875,70.1635,69.9641,70.1635,29274.0
2021-08-26 15:20:00,73.86,73.88,73.81,73.81,10865.0,70.1635,70.1825,70.116,70.116,10865.0
2021-08-26 15:25:00,73.81,73.82,73.72,73.77,22417.0,70.116,70.1255,70.0306,70.078,22417.0
2021-08-26 15:30:00,73.77,73.85,73.77,73.78,28591.0,70.078,70.154,70.078,70.0875,28591.0
2021-08-26 15:35:00,73.78,73.85,73.68,73.71,34554.0,70.0875,70.154,69.9926,70.0211,34554.0
2021-08-26 15:40:00,73.72,73.8,73.67,73.69,26027.0,70.0306,70.1065,69.9831,70.0021,26027.0
2021-08-26 15:45:00,73.68,73.74,73.63,73.72,35793.0,69.9926,70.0496,69.9451,70.0306,35793.0
2021-08-26 15:50:00,73.72,73.81,73.72,73.76,85281.0,70.0306,70.116,70.0306,70.0685,85281.0
2021-08-26 15:55:00,73.75,73.75,73.63,73.65,131849.0,70.059,70.059,69.9451,69.9641,131849.0
2021-08-27 09:30:00,73.75,74.17,73.73,74.14,50511.0,70.059,70.458,70.0401,70.4295,50511.0
2021-08-27 09:35:00,74.1,74.4,74.09,74.4,42850.0,70.3915,70.6765,70.382,70.6765,42850.0
2021-08-27 09:40:00,74.43,74.44,74.3,74.36,9568.0,70.705,70.7145,70.5815,70.6385,9568.0
2021-08-27 09:45:00,74.39,74.61,74.39,74.46,13628.0,70.667,70.876,70.667,70.7335,13628.0
2021-08-27 09:50:00,74.46,74.63,74.44,74.5,17402.0,70.7335,70.895,70.7145,70.7715,17402.0
2021-08-27 09:55:00,74.49,74.71,74.44,74.65,18635.0,70.762,70.971,70.7145,70.914,18635.0
2021-08-27 10:00:00,74.64,74.65,74.31,74.59,45798.0,70.9045,70.914,70.591,70.857,45798.0
2021-08-27 10:05:00,74.6,74.66,74.52,74.6,30776.0,70.8665,70.9235,70.7905,70.8665,30776.0
2021-08-27 10:10:00,74.6,74.73,74.5,74.5,30326.0,70.8665,70.99,70.7715,70.7715,30326.0
2021-08-27 10:15:00,74.48,74.53,74.42,74.51,19709.0,70.7525,70.8,70.6955,70.781,19709.0
2021-08-27 10:20:00,74.52,74.84,74.5,74.83,66577.0,70.7905,71.0945,70.7715,71.085,66577.0
2021-08-27 10:25:00,74.83,74.88,74.74,74.84,55411.0,71.085,71.1325,70.9995,71.0945,55411.0
2021-08-27 10:30:00,74.85,74.94,74.79,74.88,38427.0,71.104,71.1895,71.047,71.1325,38427.0
2021-08-27 10:35:00,74.87,75.13,74.84,75.09,83870.0,71.123,71.37,71.0945,71.332,83870.0
2021-08-27 10:40:00,75.11,75.15,74.9,75.0,78008.0,71.351,71.389,71.1515,71.2465,78008.0
2021-08-27 10:45:00,75.0,75.12,74.98,75.11,23159.0,71.2465,71.3605,71.2275,71.351,23159.0
2021-08-27 10:50:00,75.12,75.26,75.11,75.19,72722.0,71.3605,71.4935,71.351,71.427,72722.0
2021-08-27 10:55:00,75.21,75.36,75.18,75.36,35552.0,71.446,71.5885,71.4175,71.5885,35552.0
2021-08-27 11:00:00,75.33,75.34,75.05,75.05,22734.0,71.56,71.5695,71.294,71.294,22734.0
2021-08-27 11:05:00,75.08,75.35,75.06,75.35,67263.0,71.3225,71.579,71.3035,71.579,67263.0
2021-08-27 11:10:00,75.35,75.35,75.16,75.25,29805.0,71.579,71.579,71.3985,71.484,29805.0
2021-08-27 11:15:00,75.25,75.31,75.14,75.14,51731.0,71.484,71.541,71.3795,71.3795,51731.0
2021-08-27 11:20:00,75.11,75.13,75.02,75.04,20714.0,71.351,71.37,71.2655,71.2845,20714.0
2021-08-27 11:25:00,75.05,75.19,75.05,75.07,22909.0,71.294,71.427,71.294,71.313,22909.0
2021-08-27 11:30:00,75.08,75.24,75.08,75.22,31572.0,71.3225,71.4745,71.3225,71.4555,31572.0
2021-08-27 11:35:00,75.24,75.34,75.23,75.31,22852.0,71.4745,71.5695,71.465,71.541,22852.0
2021-08-27 11:40:00,75.31,75.32,75.18,75.18,15113.0,71.541,71.5505,71.4175,71.4175,15113.0
2021-08-27 11:45:00,75.18,75.24,75.14,75.17,13656.0,71.4175,71.4745,71.3795,71.408,13656.0
2021-08-27 11:50:00,75.18,75.21,75.17,75.2,9418.0,71.4175,71.446,71.408,71.4365,9418.0
2021-08-27 11:55:00,75.19,75.25,75.18,75.24,13443.0,71.427,71.484,71.4175,71.4745,13443.0
2021-08-27 12:00:00,75.24,75.29,75.19,75.23,20875.0,71.4745,71.522,71.427,71.465,20875.0
2021-08-27 12:05:00,75.24,75.26,75.19,75.2,8641.0,71.4745,71.4935,71.427,71.4365,8641.0
2021-08-27 12:10:00,75.2,75.26,75.19,75.26,14582.0,71.4365,71.4935,71.427,71.4935,14582.0
2021-08-27 12:15:00,75.26,75.27,75.16,75.17,10590.0,71.4935,71.503,71.3985,71.408,10590.0
2021-08-27 12:20:00,75.17,75.24,75.17,75.22,15211.0,71.408,71.4745,71.408,71.4555,15211.0
2021-08-27 12:25:00,75.22,75.36,75.2,75.31,49064.0,71.4555,71.5885,71.4365,71.541,49064.0
2021-08-27 12:30:00,75.31,75.36,75.24,75.33,25663.0,71.541,71.5885,71.4745,71.56,25663.0
2021-08-27 12:35:00,75.33,75.35,75.24,75.28,14508.0,71.56,71.579,71.4745,71.5125,14508.0
2021-08-27 12:40:00,75.29,75.29,75.23,75.26,16761.0,71.522,71.522,71.465,71.4935,16761.0
2021-08-27 12:45:00,75.27,75.32,75.23,75.32,17498.0,71.503,71.5505,71.465,71.5505,17498.0
2021-08-27 12:50:00,75.32,75.4,75.31,75.39,16428.0,71.5505,71.6265,71.541,71.617,16428.0
2021-08-27 12:55:00,75.39,75.49,75.36,75.41,29994.0,71.617,71.712,71.5885,71.636,29994.0
2021-08-27 13:00:00,75.39,75.55,75.38,75.48,73809.0,71.617,71.769,71.6075,71.7025,73809.0
2021-08-27 13:05:00,75.47,75.54,75.45,75.53,24248.0,71.693,71.7595,71.674,71.75,24248.0
2021-08-27 13:10:00,75.51,75.58,75.48,75.53,38670.0,71.731,71.7975,71.7025,71.75,38670.0
2021-08-27 13:15:00,75.53,75.58,75.49,75.51,29391.0,71.75,71.7975,71.712,71.731,29391.0
2021-08-27 13:20:00,75.52,75.68,75.52,75.62,91495.0,71.7405,71.8925,71.7405,71.8355,91495.0
2021-08-27 13:25:00,75.65,75.65,75.48,75.49,20938.0,71.864,71.864,71.7025,71.712,20938.0
2021-08-27 13:30:00,75.5,75.52,75.43,75.46,28060.0,71.7215,71.7405,71.655,71.6835,28060.0
2021-08-27 13:35:00,75.45,75.47,75.34,75.39,79047.0,71.674,71.693,71.5695,71.617,79047.0
2021-08-27 13:40:00,75.38,75.48,75.38,75.41,16691.0,71.6075,71.7025,71.6075,71.636,16691.0
2021-08-27 13:45:00,75.41,75.44,75.39,75.43,13740.0,71.636,71.6645,71.617,71.655,13740.0
2021-08-27 13:50:00,75.43,75.46,75.36,75.37,27692.0,71.655,71.6835,71.5885,71.598,27692.0
2021-08-27 13:55:00,75.37,75.5,75.37,75.48,31272.0,71.598,71.7215,71.598,71.7025,31272.0
2021-08-27 14:00:00,75.48,75.49,75.39,75.42,14384.0,71.7025,71.712,71.617,71.6455,14384.0
2021-08-27 14:05:00,75.41,75.49,75.4,75.49,13849.0,71.636,71.712,71.6265,71.712,13849.0
2021-08-27 14:10:00,75.48,75.58,75.48,75.55,22825.0,71.7025,71.7975,71.7025,71.769,22825.0
2021-08-27 14:15:00,75.54,75.58,75.52,75.58,24698.0,71.7595,71.7975,71.7405,71.7975,24698.0
2021-08-27 14:20:00,75.58,75.6,75.55,75.59,17679.0,71.7975,71.8165,71.769,71.807,17679.0
2021-08-27 14:25:00,75.59,75.64,75.57,75.63,23460.0,71.807,71.8545,71.788,71.845,23460.0
2021-08-27 14:30:00,75.63,75.7,75.63,75.66,48897.0,71.845,71.9115,71.845,71.8735,48897.0
2021-08-27 14:35:00,75.66,75.7,75.57,75.59,78400.0,71.8735,71.9115,71.788,71.807,78400.0
2021-08-27 14:40:00,75.59,75.6,75.54,75.59,34356.0,71.807,71.8165,71.7595,71.807,34356.0
2021-08-27 14:45:00,75.58,75.67,75.58,75.64,19686.0,71.7975,71.883,71.7975,71.8545,19686.0
2021-08-27 14:50:00,75.64,75.65,75.58,75.6,34482.0,71.8545,71.864,71.7975,71.8165,34482.0
2021-08-27 14:55:00,75.6,75.7,75.6,75.68,48092.0,71.8165,71.9115,71.8165,71.8925,48092.0
2021-08-27 15:00:00,75.67,75.7,75.63,75.69,36156.0,71.883,71.9115,71.845,71.902,36156.0
2021-08-27 15:05:00,75.68,75.74,75.68,75.69,59099.0,71.8925,71.9495,71.8925,71.902,59099.0
2021-08-27 15:10:00,75.7,75.75,75.63,75.72,46267.0,71.9115,71.959,71.845,71.9305,46267.0
2021-08-27 15:15:00,75.72,75.83,75.71,75.81,67931.0,71.9305,72.035,71.921,72.016,67931.0
2021-08-27 15:20:00,75.79,75.8,75.67,75.69,44940.0,71.997,72.0065,71.883,71.902,44940.0
2021-08-27 15:25:00,75.69,75.71,75.64,75.69,45224.0,71.902,71.921,71.8545,71.902,45224.0
2021-08-27 15:30:00,75.69,75.73,75.62,75.68,42749.0,71.902,71.94,71.8355,71.8925,42749.0
2021-08-27 15:35:00,75.68,75.76,75.67,75.76,72113.0,71.8925,71.9685,71.883,71.9685,72113.0
2021-08-27 15:40:00,75.75,75.83,75.7,75.82,81220.0,71.959,72.035,71.9115,72.0255,81220.0
2021-08-27 15:45:00,75.81,75.9,75.8,75.82,90623.0,72.016,72.1014,72.0065,72.0255,90623.0
2021-08-27 15:50:00,75.83,75.89,75.77,75.86,136835.0,72.035,72.0919,71.978,72.0635,136835.0
2021-08-27 15:55:00,75.86,75.9,75.77,75.85,329762.0,72.0635,72.1014,71.978,72.054,329762.0
2021-08-30 09:30:00,75.85,76.0,75.25,75.26,88399.0,72.054,72.1964,71.484,71.4935,88399.0
2021-08-30 09:35:00,75.27,75.27,74.8,74.87,67054.0,71.503,71.503,71.0565,71.123,67054.0
2021-08-30 09:40:00,74.85,74.97,74.68,74.7,73546.0,71.104,71.218,70.9425,70.9615,73546.0
2021-08-30 09:45:00,74.72,74.95,74.65,74.8,61371.0,70.9805,71.199,70.914,71.0565,61371.0
2021-08-30 09:50:00,74.81,74.99,74.72,74.76,91573.0,71.066,71.237,70.9805,71.0185,91573.0
2021-08-30 09:55:00,74.76,74.83,74.54,74.62,56640.0,71.0185,71.085,70.8095,70.8855,56640.0
2021-08-30 10:00:00,74.62,74.68,74.44,74.44,80259.0,70.8855,70.9425,70.7145,70.7145,80259.0
2021-08-30 10:05:00,74.46,74.66,74.45,74.63,17072.0,70.7335,70.9235,70.724,70.895,17072.0
2021-08-30 10:10:00,74.64,74.69,74.46,74.65,54221.0,70.9045,70.952,70.7335,70.914,54221.0
2021-08-30 10:15:00,74.63,74.78,74.53,74.78,78505.0,70.895,71.0375,70.8,71.0375,78505.0
2021-08-30 10:20:00,74.73,74.9,74.72,74.89,9583.0,70.99,71.1515,70.9805,71.142,9583.0
2021-08-30 10:25:00,74.9,74.93,74.82,74.89,33863.0,71.1515,71.18,71.0755,71.142,33863.0
2021-08-30 10:30:00,74.89,74.89,74.77,74.84,14848.0,71.142,71.142,71.028,71.0945,14848.0
2021-08-30 10:35:00,74.82,75.0,74.81,75.0,21828.0,71.0755,71.2465,71.066,71.2465,21828.0
2021-08-30 10:40:00,74.99,75.07,74.93,74.99,41412.0,71.237,71.313,71.18,71.237,41412.0
2021-08-30 10:45:00,75.0,75.01,74.95,74.97,20765.0,71.2465,71.256,71.199,71.218,20765.0
2021-08-30 10:50:00,74.97,74.98,74.91,74.97,30437.0,71.218,71.2275,71.161,71.218,30437.0
2021-08-30 10:55:00,74.98,75.01,74.93,75.0,23034.0,71.2275,71.256,71.18,71.2465,23034.0
2021-08-30 11:00:00,75.0,75.05,74.93,75.0,16870.0,71.2465,71.294,71.18,71.2465,16870.0
2021-08-30 11:05:00,75.01,75.03,74.96,75.01,15822.0,71.256,71.275,71.2085,71.256,15822.0
2021-08-30 11:10:00,75.01,75.15,75.0,75.14,20960.0,71.256,71.389,71.2465,71.3795,20960.0
2021-08-30 11:15:00,75.14,75.15,75.04,75.05,25301.0,71.3795,71.389,71.2845,71.294,25301.0
2021-08-30 11:20:00,75.05,75.24,75.02,75.2,13710.0,71.294,71.4745,71.2655,71.4365,13710.0
2021-08-30 11:25:00,75.21,75.27,75.18,75.21,21425.0,71.446,71.503,71.4175,71.446,21425.0
2021-08-30 11:30:00,75.21,75.29,75.21,75.27,26204.0,71.446,71.522,71.446,71.503,26204.0
2021-08-30 11:35:00,75.27,75.27,75.16,75.19,18216.0,71.503,71.503,71.3985,71.427,18216.0
2021-08-30 11:40:00,75.19,75.26,75.05,75.18,76926.0,71.427,71.4935,71.294,71.4175,76926.0
2021-08-30 11:45:00,75.18,75.18,74.13,74.38,379215.0,71.4175,71.4175,70.42,70.6575,379215.0
2021-08-30 11:50:00,74.38,74.76,74.32,74.73,147563.0,70.6575,71.0185,70.6005,70.99,147563.0
2021-08-30 11:55:00,74.73,74.95,74.72,74.89,76656.0,70.99,71.199,70.9805,71.142,76656.0
2021-08-30 12:00:00,74.89,75.13,74.88,75.13,57890.0,71.142,71.37,71.1325,71.37,57890.0
2021-08-30 12:05:00,75.13,75.33,75.08,75.17,71091.0,71.37,71.56,71.3225,71.408,71091.0
2021-08-30 12:10:00,75.16,75.22,75.1,75.21,29635.0,71.3985,71.4555,71.3415,71.446,29635.0
2021-08-30 12:15:00,75.21,75.23,75.1,75.13,25457.0,71.446,71.465,71.3415,71.37,25457.0
2021-08-30 12:20:00,75.13,75.19,75.08,75.09,81845.0,71.37,71.427,71.3225,71.332,81845.0
2021-08-30 12:25:00,75.09,75.12,75.07,75.11,19274.0,71.332,71.3605,71.313,71.351,19274.0
2021-08-30 12:30:00,75.1,75.15,75.09,75.13,31547.0,71.3415,71.389,71.332,71.37,31547.0
2021-08-30 12:35:00,75.13,75.23,75.12,75.21,15422.0,71.37,71.465,71.3605,71.446,15422.0
2021-08-30 12:40:00,75.21,75.3,75.18,75.29,15901.0,71.446,71.5315,71.4175,71.522,15901.0
2021-08-30 12:45:00,75.29,75.29,75.24,75.27,37679.0,71.522,71.522,71.4745,71.503,37679.0
2021-08-30 12:50:00,75.27,75.27,75.19,75.19,18716.0,71.503,71.503,71.427,71.427,18716.0
2021-08-30 12:55:00,75.2,75.23,75.13,75.23,23980.0,71.4365,71.465,71.37,71.465,23980.0
2021-08-30 13:00:00,75.22,75.27,75.16,75.19,24625.0,71.4555,71.503,71.3985,71.427,24625.0
2021-08-30 13:05:00,75.19,75.22,75.15,75.17,21055.0,71.427,71.4555,71.389,71.408,21055.0
2021-08-30 13:10:00,75.18,75.26,75.15,75.24,25679.0,71.4175,71.4935,71.389,71.4745,25679.0
2021-08-30 13:15:00,75.24,75.24,75.17,75.2,17520.0,71.4745,71.4745,71.408,71.4365,17520.0
2021-08-30 13:20:00,75.19,75.26,75.17,75.23,17394.0,71.427,71.4935,71.408,71.465,17394.0
2021-08-30 13:25:00,75.23,75.25,75.19,75.22,19566.0,71.465,71.484,71.427,71.4555,19566.0
2021-08-30 13:30:00,75.22,75.22,75.1,75.11,17251.0,71.4555,71.4555,71.3415,71.351,17251.0
2021-08-30 13:35:00,75.1,75.1,74.97,75.09,26280.0,71.3415,71.3415,71.218,71.332,26280.0
2021-08-30 13:40:00,75.09,75.12,75.05,75.06,14166.0,71.332,71.3605,71.294,71.3035,14166.0
2021-08-30 13:45:00,75.07,75.1,74.99,74.99,16647.0,71.313,71.3415,71.237,71.237,16647.0
2021-08-30 13:50:00,74.99,75.0,74.85,74.86,20474.0,71.237,71.2465,71.104,71.1135,20474.0
2021-08-30 13:55:00,74.86,74.86,74.76,74.85,22783.0,71.1135,71.1135,71.0185,71.104,22783.0
2021-08-30 14:00:00,74.84,74.91,74.8,74.9,17651.0,71.0945,71.161,71.0565,71.1515,17651.0
2021-08-30 14:05:00,74.9,74.91,74.79,74.79,25785.0,71.1515,71.161,71.047,71.047,25785.0
2021-08-30 14:10:00,74.8,74.83,74.75,74.76,12469.0,71.0565,71.085,71.009,71.0185,12469.0
2021-08-30 14:15:00,74.76,74.82,74.73,74.73,36746.0,71.0185,71.0755,70.99,70.99,36746.0
2021-08-30 14:20:00,74.74,74.76,74.69,74.69,16875.0,70.9995,71.0185,70.952,70.952,16875.0
2021-08-30 14:25:00,74.7,74.79,74.7,74.78,21293.0,70.9615,71.047,70.9615,71.0375,21293.0
2021-08-30 14:30:00,74.78,74.8,74.72,74.77,56108.0,71.0375,71.0565,70.9805,71.028,56108.0
2021-08-30 14:35:00,74.78,74.81,74.74,74.75,20179.0,71.0375,71.066,70.9995,71.009,20179.0
2021-08-30 14:40:00,74.73,74.83,74.73,74.76,24781.0,70.99,71.085,70.99,71.0185,24781.0
2021-08-30 14:45:00,74.76,74.85,74.75,74.82,17398.0,71.0185,71.104,71.009,71.0755,17398.0
2021-08-30 14:50:00,74.82,74.89,74.79,74.88,12119.0,71.0755,71.142,71.047,71.1325,12119.0
2021-08-30 14:55:00,74.89,74.9,74.81,74.82,15288.0,71.142,71.1515,71.066,71.0755,15288.0
2021-08-30 15:00:00,74.82,74.96,74.82,74.95,21784.0,71.0755,71.2085,71.0755,71.199,21784.0
2021-08-30 15:05:00,74.95,74.96,74.91,74.92,22712.0,71.199,71.2085,71.161,71.1705,22712.0
2021-08-30 15:10:00,74.92,74.92,74.79,74.81,23024.0,71.1705,71.1705,71.047,71.066,23024.0
2021-08-30 15:15:00,74.81,74.81,74.08,74.08,273007.0,71.066,71.066,70.3725,70.3725,273007.0
2021-08-30 15:20:00,74.09,74.43,73.47,73.47,553367.0,70.382,70.705,69.7931,69.7931,553367.0
2021-08-30 15:25:00,73.45,74.07,73.33,73.78,1006767.0,69.7741,70.363,69.6601,70.0875,1006767.0
2021-08-30 15:30:00,73.8,74.12,73.5,73.97,938182.0,70.1065,70.4105,69.8216,70.268,938182.0
2021-08-30 15:35:00,73.95,74.11,73.66,73.82,942907.0,70.249,70.401,69.9736,70.1255,942907.0
2021-08-30 15:40:00,73.83,73.94,73.63,73.8,255846.0,70.135,70.2395,69.9451,70.1065,255846.0
2021-08-30 15:45:00,73.79,73.79,73.52,73.69,189237.0,70.097,70.097,69.8406,70.0021,189237.0
2021-08-30 15:50:00,73.7,73.7,73.46,73.48,244442.0,70.0116,70.0116,69.7836,69.8026,244442.0
2021-08-30 15:55:00,73.47,73.52,73.4,73.44,454458.0,69.7931,69.8406,69.7266,69.7646,454458.0
2021-08-31 09:30:00,73.23,73.6,72.86,73.0,224654.0,69.5651,69.9166,69.2136,69.3466,224654.0
2021-08-31 09:35:00,73.0,73.25,72.78,73.01,148931.0,69.3466,69.5841,69.1376,69.3561,148931.0
2021-08-31 09:40:00,73.04,73.08,72.73,72.78,95850.0,69.3846,69.4226,69.0901,69.1376,95850.0
2021-08-31 09:45:00,72.81,72.85,72.32,72.38,119059.0,69.1661,69.2041,68.7006,68.7576,119059.0
2021-08-31 09:50:00,72.36,72.36,72.07,72.1,95862.0,68.7386,68.7386,68.4631,68.4916,95862.0
2021-08-31 09:55:00,72.11,72.39,72.07,72.28,108954.0,68.5011,68.7671,68.4631,68.6626,108954.0
2021-08-31 10:00:00,72.28,72.45,72.24,72.4,127190.0,68.6626,68.8241,68.6246,68.7766,127190.0
2021-08-31 10:05:00,72.39,72.39,72.07,72.37,142898.0,68.7671,68.7671,68.4631,68.7481,142898.0
2021-08-31 10:10:00,72.36,72.45,72.26,72.39,110335.0,68.7386,68.8241,68.6436,68.7671,110335.0
2021-08-31 10:15:00,72.4,72.42,72.22,72.39,100602.0,68.7766,68.7956,68.6056,68.7671,100602.0
2021-08-31 10:20:00,72.37,72.38,72.1,72.11,73786.0,68.7481,68.7576,68.4916,68.5011,73786.0
2021-08-31 10:25:00,72.12,72.21,71.96,72.19,95595.0,68.5106,68.5961,68.3586,68.5771,95595.0
2021-08-31 10:30:00,72.2,72.44,72.18,72.38,57017.0,68.5866,68.8146,68.5676,68.7576,57017.0
2021-08-31 10:35:00,72.36,72.58,72.32,72.58,68344.0,68.7386,68.9476,68.7006,68.9476,68344.0
2021-08-31 10:40:00,72.58,72.86,72.57,72.77,45067.0,68.9476,69.2136,68.9381,69.1281,45067.0
2021-08-31 10:45:00,72.78,73.07,72.78,72.99,38463.0,69.1376,69.4131,69.1376,69.3371,38463.0
2021-08-31 10:50:00,73.0,73.1,72.99,73.03,45968.0,69.3466,69.4416,69.3371,69.3751,45968.0
2021-08-31 10:55:00,73.03,73.11,72.89,72.9,36412.0,69.3751,69.4511,69.2421,69.2516,36412.0
2021-08-31 11:00:00,72.91,73.01,72.83,72.86,48921.0,69.2611,69.3561,69.1851,69.2136,48921.0
2021-08-31 11:05:00,72.88,72.94,72.75,72.77,51767.0,69.2326,69.2896,69.1091,69.1281,51767.0
2021-08-31 11:10:00,72.76,72.92,72.68,72.92,37870.0,69.1186,69.2706,69.0426,69.2706,37870.0
2021-08-31 11:15:00,72.92,73.12,72.9,73.12,30579.0,69.2706,69.4606,69.2516,69.4606,30579.0
2021-08-31 11:20:00,73.15,73.25,73.12,73.18,37637.0,69.4891,69.5841,69.4606,69.5176,37637.0
2021-08-31 11:25:00,73.17,73.2,73.11,73.19,28695.0,69.5081,69.5366,69.4511,69.5271,28695.0
2021-08-31 11:30:00,73.17,73.43,73.15,73.2,54979.0,69.5081,69.7551,69.4891,69.5366,54979.0
2021-08-31 11:35:00,73.21,73.24,73.11,73.12,18313.0,69.5461,69.5746,69.4511,69.4606,18313.0
2021-08-31 11:40:00,73.12,73.19,73.09,73.19,24741.0,69.4606,69.5271,69.4321,69.5271,24741.0
2021-08-31 11:45:00,73.19,73.23,73.11,73.11,23874.0,69.5271,69.5651,69.4511,69.4511,23874.0
2021-08-31 11:50:00,73.11,73.16,73.08,73.13,23575.0,69.4511,69.4986,69.4226,69.4701,23575.0
2021-08-31 11:55:00,73.13,73.16,73.11,73.15,24530.0,69.4701,69.4986,69.4511,69.4891,24530.0
2021-08-31 12:00:00,73.14,73.16,73.08,73.16,29720.0,69.4796,69.4986,69.4226,69.4986,29720.0
2021-08-31 12:05:00,73.16,73.18,73.08,73.13,38393.0,69.4986,69.5176,69.4226,69.4701,38393.0
2021-08-31 12:10:00,73.13,73.13,73.06,73.07,20577.0,69.4701,69.4701,69.4036,69.4131,20577.0
2021-08-31 12:15:00,73.08,73.12,73.07,73.08,18749.0,69.4226,69.4606,69.4131,69.4226,18749.0
2021-08-31 12:20:00,73.08,73.15,73.08,73.11,23605.0,69.4226,69.4891,69.4226,69.4511,23605.0
2021-08-31 12:25:00,73.12,73.15,73.08,73.13,25887.0,69.4606,69.4891,69.4226,69.4701,25887.0
2021-08-31 12:30:00,73.12,73.15,73.02,73.03,28410.0,69.4606,69.4891,69.3656,69.3751,28410.0
2021-08-31 12:35:00,73.03,73.11,73.02,73.11,17702.0,69.3751,69.4511,69.3656,69.4511,17702.0
2021-08-31 12:40:00,73.1,73.14,73.06,73.11,20130.0,69.4416,69.4796,69.4036,69.4511,20130.0
2021-08-31 12:45:00,73.11,73.11,72.92,72.92,18869.0,69.4511,69.4511,69.2706,69.2706,18869.0
2021-08-31 12:50:00,72.93,73.0,72.92,72.95,21409.0,69.2801,69.3466,69.2706,69.2991,21409.0
2021-08-31 12:55:00,72.96,73.0,72.9,72.97,31754.0,69.3086,69.3466,69.2516,69.3181,31754.0
2021-08-31 13:00:00,72.98,72.98,72.81,72.89,32432.0,69.3276,69.3276,69.1661,69.2421,32432.0
2021-08-31 13:05:00,72.9,72.96,72.86,72.87,30220.0,69.2516,69.3086,69.2136,69.2231,30220.0
2021-08-31 13:10:00,72.87,72.99,72.87,72.98,17295.0,69.2231,69.3371,69.2231,69.3276,17295.0
2021-08-31 13:15:00,72.97,72.98,72.9,72.91,28181.0,69.3181,69.3276,69.2516,69.2611,28181.0
2021-08-31 13:20:00,72.9,72.91,72.72,72.82,47623.0,69.2516,69.2611,69.0806,69.1756,47623.0
2021-08-31 13:25:00,72.81,72.93,72.81,72.91,19722.0,69.1661,69.2801,69.1661,69.2611,19722.0
2021-08-31 13:30:00,72.91,72.93,72.81,72.91,22018.0,69.2611,69.2801,69.1661,69.2611,22018.0
2021-08-31 13:35:00,72.91,72.91,72.81,72.87,27590.0,69.2611,69.2611,69.1661,69.2231,27590.0
2021-08-31 13:40:00,72.88,73.02,72.88,73.02,22362.0,69.2326,69.3656,69.2326,69.3656,22362.0
2021-08-31 13:45:00,73.02,73.1,73.0,73.06,18253.0,69.3656,69.4416,69.3466,69.4036,18253.0
2021-08-31 13:50:00,73.06,73.08,73.02,73.05,17848.0,69.4036,69.4226,69.3656,69.3941,17848.0
2021-08-31 13:55:00,73.05,73.06,72.99,72.99,26256.0,69.3941,69.4036,69.3371,69.3371,26256.0
2021-08-31 14:00:00,73.0,73.03,72.93,72.95,42336.0,69.3466,69.3751,69.2801,69.2991,42336.0
2021-08-31 14:05:00,72.95,72.97,72.87,72.89,16871.0,69.2991,69.3181,69.2231,69.2421,16871.0
2021-08-31 14:10:00,72.89,72.95,72.88,72.9,32629.0,69.2421,69.2991,69.2326,69.2516,32629.0
2021-08-31 14:15:00,72.91,72.97,72.9,72.96,35502.0,69.2611,69.3181,69.2516,69.3086,35502.0
2021-08-31 14:20:00,72.97,73.01,72.95,72.96,41709.0,69.3181,69.3561,69.2991,69.3086,41709.0
2021-08-31 14:25:00,72.98,73.0,72.88,72.91,35622.0,69.3276,69.3466,69.2326,69.2611,35622.0
2021-08-31 14:30:00,72.92,73.0,72.92,72.95,28633.0,69.2706,69.3466,69.2706,69.2991,28633.0
2021-08-31 14:35:00,72.94,72.97,72.9,72.95,30882.0,69.2896,69.3181,69.2516,69.2991,30882.0
2021-08-31 14:40:00,72.95,72.95,72.86,72.88,20335.0,69.2991,69.2991,69.2136,69.2326,20335.0
2021-08-31 14:45:00,72.89,72.91,72.79,72.81,26408.0,69.2421,69.2611,69.1471,69.1661,26408.0
2021-08-31 14:50:00,72.81,72.83,72.77,72.78,30615.0,69.1661,69.1851,69.1281,69.1376,30615.0
2021-08-31 14:55:00,72.78,72.82,72.75,72.8,33950.0,69.1376,69.1756,69.1091,69.1566,33950.0
2021-08-31 15:00:00,72.81,72.88,72.8,72.84,30830.0,69.1661,69.2326,69.1566,69.1946,30830.0
2021-08-31 15:05:00,72.84,72.84,72.72,72.75,30471.0,69.1946,69.1946,69.0806,69.1091,30471.0
2021-08-31 15:10:00,72.73,72.74,72.64,72.65,25698.0,69.0901,69.0996,69.0046,69.0141,25698.0
2021-08-31 15:15:00,72.65,72.66,72.54,72.59,75738.0,69.0141,69.0236,68.9096,68.9571,75738.0
2021-08-31 15:20:00,72.59,72.63,72.55,72.62,37495.0,68.9571,68.9951,68.9191,68.9856,37495.0
2021-08-31 15:25:00,72.61,72.67,72.6,72.63,40562.0,68.9761,69.0331,68.9666,68.9951,40562.0
2021-08-31 15:30:00,72.63,72.8,72.6,72.8,49552.0,68.9951,69.1566,68.9666,69.1566,49552.0
2021-08-31 15:35:00,72.8,72.82,72.7,72.82,69469.0,69.1566,69.1756,69.0616,69.1756,69469.0
2021-08-31 15:40:00,72.83,72.85,72.71,72.84,76861.0,69.1851,69.2041,69.0711,69.1946,76861.0
2021-08-31 15:45:00,72.84,72.85,72.76,72.8,74452.0,69.1946,69.2041,69.1186,69.1566,74452.0
2021-08-31 15:50:00,72.8,72.91,72.76,72.86,134172.0,69.1566,69.2611,69.1186,69.2136,134172.0
2021-08-31 15:55:00,72.87,72.94,72.83,72.84,352509.0,69.2231,69.2896,69.1851,69.1946,352509.0
2021-09-01 09:30:00,72.84,73.09,72.21,72.37,130147.0,69.1946,69.4321,68.5961,68.7481,130147.0
2021-09-01 09:35:00,72.3,72.6,72.27,72.43,61372.0,68.6816,68.9666,68.6531,68.8051,61372.0
2021-09-01 09:40:00,72.42,72.5,72.13,72.34,70911.0,68.7956,68.8716,68.5201,68.7196,70911.0
2021-09-01 09:45:00,72.32,72.34,72.03,72.11,101090.0,68.7006,68.7196,68.4251,68.5011,101090.0
2021-09-01 09:50:00,72.09,72.18,71.79,71.89,58573.0,68.4821,68.5676,68.1971,68.2921,58573.0
2021-09-01 09:55:00,71.89,72.0,71.76,71.77,39229.0,68.2921,68.3966,68.1686,68.1781,39229.0
2021-09-01 10:00:00,71.8,72.46,71.79,72.42,47816.0,68.2066,68.8336,68.1971,68.7956,47816.0
2021-09-01 10:05:00,72.43,72.44,72.31,72.41,24591.0,68.8051,68.8146,68.6911,68.7861,24591.0
2021-09-01 10:10:00,72.41,72.56,72.3,72.53,74464.0,68.7861,68.9286,68.6816,68.9001,74464.0
2021-09-01 10:15:00,72.53,72.8,72.53,72.71,112919.0,68.9001,69.1566,68.9001,69.0711,112919.0
2021-09-01 10:20:00,72.71,72.73,72.53,72.56,61200.0,69.0711,69.0901,68.9001,68.9286,61200.0
2021-09-01 10:25:00,72.55,72.59,72.42,72.42,94313.0,68.9191,68.9571,68.7956,68.7956,94313.0
2021-09-01 10:30:00,72.43,72.74,72.43,72.61,43219.0,68.8051,69.0996,68.8051,68.9761,43219.0
2021-09-01 10:35:00,72.59,72.65,72.51,72.63,30876.0,68.9571,69.0141,68.8811,68.9951,30876.0
2021-09-01 10:40:00,72.62,72.76,72.62,72.71,27122.0,68.9856,69.1186,68.9856,69.0711,27122.0
2021-09-01 10:45:00,72.71,72.9,72.68,72.89,31707.0,69.0711,69.2516,69.0426,69.2421,31707.0
2021-09-01 10:50:00,72.9,73.03,72.77,73.03,31668.0,69.2516,69.3751,69.1281,69.3751,31668.0
2021-09-01 10:55:00,73.04,73.18,73.02,73.16,51924.0,69.3846,69.5176,69.3656,69.4986,51924.0
2021-09-01 11:00:00,73.16,73.17,73.08,73.1,45463.0,69.4986,69.5081,69.4226,69.4416,45463.0
2021-09-01 11:05:00,73.09,73.13,72.96,72.98,29137.0,69.4321,69.4701,69.3086,69.3276,29137.0
2021-09-01 11:10:00,72.98,73.0,72.87,72.9,17642.0,69.3276,69.3466,69.2231,69.2516,17642.0
2021-09-01 11:15:00,72.91,72.94,72.84,72.85,13321.0,69.2611,69.2896,69.1946,69.2041,13321.0
2021-09-01 11:20:00,72.86,72.89,72.74,72.89,33851.0,69.2136,69.2421,69.0996,69.2421,33851.0
2021-09-01 11:25:00,72.88,72.9,72.81,72.86,24954.0,69.2326,69.2516,69.1661,69.2136,24954.0
2021-09-01 11:30:00,72.85,72.9,72.8,72.9,26353.0,69.2041,69.2516,69.1566,69.2516,26353.0
2021-09-01 11:35:00,72.9,72.97,72.9,72.96,25292.0,69.2516,69.3181,69.2516,69.3086,25292.0
2021-09-01 11:40:00,72.96,73.01,72.95,72.96,41419.0,69.3086,69.3561,69.2991,69.3086,41419.0
2021-09-01 11:45:00,72.95,72.96,72.85,72.92,24455.0,69.2991,69.3086,69.2041,69.2706,24455.0
2021-09-01 11:50:00,72.92,72.96,72.91,72.94,16287.0,69.2706,69.3086,69.2611,69.2896,16287.0
2021-09-01 11:55:00,72.94,72.98,72.81,72.84,18332.0,69.2896,69.3276,69.1661,69.1946,18332.0
2021-09-01 12:00:00,72.84,72.85,72.76,72.78,16268.0,69.1946,69.2041,69.1186,69.1376,16268.0
2021-09-01 12:05:00,72.79,72.95,72.78,72.94,35484.0,69.1471,69.2991,69.1376,69.2896,35484.0
2021-09-01 12:10:00,72.95,73.11,72.87,73.11,83384.0,69.2991,69.4511,69.2231,69.4511,83384.0
2021-09-01 12:15:00,73.11,73.13,72.96,72.97,26568.0,69.4511,69.4701,69.3086,69.3181,26568.0
2021-09-01 12:20:00,72.98,73.09,72.95,73.09,20618.0,69.3276,69.4321,69.2991,69.4321,20618.0
2021-09-01 12:25:00,73.08,73.09,73.02,73.07,22913.0,69.4226,69.4321,69.3656,69.4131,22913.0
2021-09-01 12:30:00,73.08,73.34,73.07,73.34,45277.0,69.4226,69.6696,69.4131,69.6696,45277.0
2021-09-01 12:35:00,73.34,73.47,73.33,73.42,48325.0,69.6696,69.7931,69.6601,69.7456,48325.0
2021-09-01 12:40:00,73.42,73.45,73.3,73.3,26293.0,69.7456,69.7741,69.6316,69.6316,26293.0
2021-09-01 12:45:00,73.28,73.32,73.24,73.28,36924.0,69.6126,69.6506,69.5746,69.6126,36924.0
2021-09-01 12:50:00,73.3,73.31,73.15,73.17,15009.0,69.6316,69.6411,69.4891,69.5081,15009.0
2021-09-01 12:55:00,73.17,73.35,73.17,73.32,36071.0,69.5081,69.6791,69.5081,69.6506,36071.0
2021-09-01 13:00:00,73.31,73.37,73.3,73.36,16380.0,69.6411,69.6981,69.6316,69.6886,16380.0
2021-09-01 13:05:00,73.36,73.37,73.27,73.31,14464.0,69.6886,69.6981,69.6031,69.6411,14464.0
2021-09-01 13:10:00,73.31,73.34,73.25,73.26,19380.0,69.6411,69.6696,69.5841,69.5936,19380.0
2021-09-01 13:15:00,73.26,73.27,73.2,73.24,11277.0,69.5936,69.6031,69.5366,69.5746,11277.0
2021-09-01 13:20:00,73.24,73.25,73.2,73.21,9908.0,69.5746,69.5841,69.5366,69.5461,9908.0
2021-09-01 13:25:00,73.22,73.23,73.19,73.19,12657.0,69.5556,69.5651,69.5271,69.5271,12657.0
2021-09-01 13:30:00,73.21,73.24,73.17,73.19,8117.0,69.5461,69.5746,69.5081,69.5271,8117.0
2021-09-01 13:35:00,73.19,73.26,73.15,73.21,16657.0,69.5271,69.5936,69.4891,69.5461,16657.0
2021-09-01 13:40:00,73.21,73.34,73.2,73.3,18224.0,69.5461,69.6696,69.5366,69.6316,18224.0
2021-09-01 13:45:00,73.31,73.32,73.27,73.31,12417.0,69.6411,69.6506,69.6031,69.6411,12417.0
2021-09-01 13:50:00,73.31,73.5,73.3,73.5,45319.0,69.6411,69.8216,69.6316,69.8216,45319.0
2021-09-01 13:55:00,73.51,73.57,73.43,73.45,29680.0,69.8311,69.8881,69.7551,69.7741,29680.0
2021-09-01 14:00:00,73.44,73.45,73.39,73.4,24895.0,69.7646,69.7741,69.7171,69.7266,24895.0
2021-09-01 14:05:00,73.4,73.42,73.37,73.38,24691.0,69.7266,69.7456,69.6981,69.7076,24691.0
2021-09-01 14:10:00,73.37,73.42,73.36,73.38,16681.0,69.6981,69.7456,69.6886,69.7076,16681.0
2021-09-01 14:15:00,73.38,73.38,73.3,73.31,19192.0,69.7076,69.7076,69.6316,69.6411,19192.0
2021-09-01 14:20:00,73.31,73.32,73.25,73.25,19928.0,69.6411,69.6506,69.5841,69.5841,19928.0
2021-09-01 14:25:00,73.25,73.3,73.24,73.25,14933.0,69.5841,69.6316,69.5746,69.5841,14933.0
2021-09-01 14:30:00,73.25,73.28,73.2,73.22,21710.0,69.5841,69.6126,69.5366,69.5556,21710.0
2021-09-01 14:35:00,73.22,73.45,73.21,73.35,33327.0,69.5556,69.7741,69.5461,69.6791,33327.0
2021-09-01 14:40:00,73.35,73.37,73.25,73.28,16887.0,69.6791,69.6981,69.5841,69.6126,16887.0
2021-09-01 14:45:00,73.27,73.29,73.24,73.28,15204.0,69.6031,69.6221,69.5746,69.6126,15204.0
2021-09-01 14:50:00,73.28,73.29,73.24,73.25,16902.0,69.6126,69.6221,69.5746,69.5841,16902.0
2021-09-01 14:55:00,73.26,73.28,73.23,73.23,14480.0,69.5936,69.6126,69.5651,69.5651,14480.0
2021-09-01 15:00:00,73.24,73.25,73.16,73.17,17619.0,69.5746,69.5841,69.4986,69.5081,17619.0
2021-09-01 15:05:00,73.17,73.19,73.09,73.14,23929.0,69.5081,69.5271,69.4321,69.4796,23929.0
2021-09-01 15:10:00,73.14,73.31,73.13,73.31,20542.0,69.4796,69.6411,69.4701,69.6411,20542.0
2021-09-01 15:15:00,73.3,73.3,73.21,73.23,19244.0,69.6316,69.6316,69.5461,69.5651,19244.0
2021-09-01 15:20:00,73.23,73.26,73.22,73.23,17149.0,69.5651,69.5936,69.5556,69.5651,17149.0
2021-09-01 15:25:00,73.23,73.25,73.15,73.19,63895.0,69.5651,69.5841,69.4891,69.5271,63895.0
2021-09-01 15:30:00,73.18,73.23,73.15,73.18,25713.0,69.5176,69.5651,69.4891,69.5176,25713.0
2021-09-01 15:35:00,73.18,73.23,73.15,73.22,33727.0,69.5176,69.5651,69.4891,69.5556,33727.0
2021-09-01 15:40:00,73.22,73.25,73.17,73.23,42840.0,69.5556,69.5841,69.5081,69.5651,42840.0
2021-09-01 15:45:00,73.23,73.31,73.22,73.29,91409.0,69.5651,69.6411,69.5556,69.6221,91409.0
2021-09-01 15:50:00,73.29,73.36,73.26,73.34,115167.0,69.6221,69.6886,69.5936,69.6696,115167.0
2021-09-01 15:55:00,73.33,73.33,73.16,73.21,290650.0,69.6601,69.6601,69.4986,69.5461,290650.0
2021-09-02 09:30:00,73.52,73.72,73.18,73.47,70238.0,69.8406,70.0306,69.5176,69.7931,70238.0
2021-09-02 09:35:00,73.44,73.44,73.11,73.28,35292.0,69.7646,69.7646,69.4511,69.6126,35292.0
2021-09-02 09:40:00,73.28,73.3,72.9,73.0,77894.0,69.6126,69.6316,69.2516,69.3466,77894.0
2021-09-02 09:45:00,73.0,73.16,72.96,73.02,59235.0,69.3466,69.4986,69.3086,69.3656,59235.0
2021-09-02 09:50:00,73.01,73.07,72.92,73.07,27893.0,69.3561,69.4131,69.2706,69.4131,27893.0
2021-09-02 09:55:00,73.08,73.1,72.87,73.06,39699.0,69.4226,69.4416,69.2231,69.4036,39699.0
2021-09-02 10:00:00,73.06,73.25,73.05,73.18,54890.0,69.4036,69.5841,69.3941,69.5176,54890.0
2021-09-02 10:05:00,73.19,73.29,73.09,73.11,41278.0,69.5271,69.6221,69.4321,69.4511,41278.0
2021-09-02 10:10:00,73.11,73.15,72.99,73.01,31360.0,69.4511,69.4891,69.3371,69.3561,31360.0
2021-09-02 10:15:00,73.02,73.17,73.01,73.14,20195.0,69.3656,69.5081,69.3561,69.4796,20195.0
2021-09-02 10:20:00,73.14,73.34,73.08,73.34,42125.0,69.4796,69.6696,69.4226,69.6696,42125.0
2021-09-02 10:25:00,73.33,73.4,73.25,73.35,37025.0,69.6601,69.7266,69.5841,69.6791,37025.0
2021-09-02 10:30:00,73.36,73.48,73.36,73.36,27265.0,69.6886,69.8026,69.6886,69.6886,27265.0
2021-09-02 10:35:00,73.35,73.44,73.27,73.43,22153.0,69.6791,69.7646,69.6031,69.7551,22153.0
2021-09-02 10:40:00,73.44,73.56,73.41,73.56,20893.0,69.7646,69.8786,69.7361,69.8786,20893.0
2021-09-02 10:45:00,73.56,73.56,73.38,73.51,14686.0,69.8786,69.8786,69.7076,69.8311,14686.0
2021-09-02 10:50:00,73.51,73.57,73.46,73.47,13495.0,69.8311,69.8881,69.7836,69.7931,13495.0
2021-09-02 10:55:00,73.44,73.46,73.37,73.38,16195.0,69.7646,69.7836,69.6981,69.7076,16195.0
2021-09-02 11:00:00,73.37,73.48,73.37,73.45,22607.0,69.6981,69.8026,69.6981,69.7741,22607.0
2021-09-02 11:05:00,73.45,73.55,73.42,73.51,13251.0,69.7741,69.8691,69.7456,69.8311,13251.0
2021-09-02 11:10:00,73.5,73.58,73.47,73.48,12354.0,69.8216,69.8976,69.7931,69.8026,12354.0
2021-09-02 11:15:00,73.49,73.5,73.43,73.43,12437.0,69.8121,69.8216,69.7551,69.7551,12437.0
2021-09-02 11:20:00,73.44,73.47,73.4,73.45,13055.0,69.7646,69.7931,69.7266,69.7741,13055.0
2021-09-02 11:25:00,73.44,73.45,73.39,73.4,12395.0,69.7646,69.7741,69.7171,69.7266,12395.0
2021-09-02 11:30:00,73.4,73.5,73.4,73.45,17718.0,69.7266,69.8216,69.7266,69.7741,17718.0
2021-09-02 11:35:00,73.44,73.48,73.4,73.41,7988.0,69.7646,69.8026,69.7266,69.7361,7988.0
2021-09-02 11:40:00,73.42,73.43,73.34,73.4,15749.0,69.7456,69.7551,69.6696,69.7266,15749.0
2021-09-02 11:45:00,73.41,73.48,73.41,73.47,15184.0,69.7361,69.8026,69.7361,69.7931,15184.0
2021-09-02 11:50:00,73.48,73.49,73.39,73.41,13576.0,69.8026,69.8121,69.7171,69.7361,13576.0
2021-09-02 11:55:00,73.42,73.46,73.39,73.4,11250.0,69.7456,69.7836,69.7171,69.7266,11250.0
2021-09-02 12:00:00,73.41,73.42,73.28,73.28,30204.0,69.7361,69.7456,69.6126,69.6126,30204.0
2021-09-02 12:05:00,73.3,73.31,73.23,73.23,9925.0,69.6316,69.6411,69.5651,69.5651,9925.0
2021-09-02 12:10:00,73.23,73.24,73.17,73.21,22513.0,69.5651,69.5746,69.5081,69.5461,22513.0
2021-09-02 12:15:00,73.22,73.26,73.18,73.23,13563.0,69.5556,69.5936,69.5176,69.5651,13563.0
2021-09-02 12:20:00,73.23,73.23,73.16,73.2,29262.0,69.5651,69.5651,69.4986,69.5366,29262.0
2021-09-02 12:25:00,73.2,73.29,73.2,73.25,25001.0,69.5366,69.6221,69.5366,69.5841,25001.0
2021-09-02 12:30:00,73.25,73.28,73.23,73.27,24801.0,69.5841,69.6126,69.5651,69.6031,24801.0
2021-09-02 12:35:00,73.28,73.3,73.21,73.21,56351.0,69.6126,69.6316,69.5461,69.5461,56351.0
2021-09-02 12:40:00,73.23,73.33,73.22,73.31,10328.0,69.5651,69.6601,69.5556,69.6411,10328.0
2021-09-02 12:45:00,73.33,73.34,73.25,73.26,7824.0,69.6601,69.6696,69.5841,69.5936,7824.0
2021-09-02 12:50:00,73.25,73.32,73.25,73.32,11003.0,69.5841,69.6506,69.5841,69.6506,11003.0
2021-09-02 12:55:00,73.32,73.32,73.27,73.29,12685.0,69.6506,69.6506,69.6031,69.6221,12685.0
2021-09-02 13:00:00,73.29,73.3,73.14,73.15,14154.0,69.6221,69.6316,69.4796,69.4891,14154.0
2021-09-02 13:05:00,73.14,73.15,73.09,73.14,10821.0,69.4796,69.4891,69.4321,69.4796,10821.0
2021-09-02 13:10:00,73.14,73.17,73.12,73.13,6972.0,69.4796,69.5081,69.4606,69.4701,6972.0
2021-09-02 13:15:00,73.13,73.18,73.13,73.15,10400.0,69.4701,69.5176,69.4701,69.4891,10400.0
2021-09-02 13:20:00,73.14,73.16,73.11,73.13,10944.0,69.4796,69.4986,69.4511,69.4701,10944.0
2021-09-02 13:25:00,73.13,73.18,73.1,73.13,14748.0,69.4701,69.5176,69.4416,69.4701,14748.0
2021-09-02 13:30:00,73.13,73.2,73.12,73.14,11155.0,69.4701,69.5366,69.4606,69.4796,11155.0
2021-09-02 13:35:00,73.14,73.17,73.1,73.12,14272.0,69.4796,69.5081,69.4416,69.4606,14272.0
2021-09-02 13:40:00,73.12,73.15,73.04,73.07,8415.0,69.4606,69.4891,69.3846,69.4131,8415.0
2021-09-02 13:45:00,73.08,73.09,73.0,73.01,14234.0,69.4226,69.4321,69.3466,69.3561,14234.0
2021-09-02 13:50:00,73.01,73.05,72.97,72.98,11230.0,69.3561,69.3941,69.3181,69.3276,11230.0
2021-09-02 13:55:00,72.98,73.01,72.96,72.99,11368.0,69.3276,69.3561,69.3086,69.3371,11368.0
2021-09-02 14:00:00,72.98,73.0,72.87,72.87,14523.0,69.3276,69.3466,69.2231,69.2231,14523.0
2021-09-02 14:05:00,72.88,72.9,72.81,72.87,15668.0,69.2326,69.2516,69.1661,69.2231,15668.0
2021-09-02 14:10:00,72.87,72.87,72.79,72.86,21164.0,69.2231,69.2231,69.1471,69.2136,21164.0
2021-09-02 14:15:00,72.85,72.92,72.83,72.9,10865.0,69.2041,69.2706,69.1851,69.2516,10865.0
2021-09-02 14:20:00,72.9,72.92,72.84,72.85,6973.0,69.2516,69.2706,69.1946,69.2041,6973.0
2021-09-02 14:25:00,72.86,72.89,72.85,72.87,8688.0,69.2136,69.2421,69.2041,69.2231,8688.0
2021-09-02 14:30:00,72.86,72.9,72.83,72.88,18327.0,69.2136,69.2516,69.1851,69.2326,18327.0
2021-09-02 14:35:00,72.88,72.88,72.76,72.81,10766.0,69.2326,69.2326,69.1186,69.1661,10766.0
2021-09-02 14:40:00,72.81,72.84,72.76,72.81,12294.0,69.1661,69.1946,69.1186,69.1661,12294.0
2021-09-02 14:45:00,72.82,72.86,72.81,72.81,7610.0,69.1756,69.2136,69.1661,69.1661,7610.0
2021-09-02 14:50:00,72.82,72.87,72.81,72.82,10313.0,69.1756,69.2231,69.1661,69.1756,10313.0
2021-09-02 14:55:00,72.83,72.89,72.82,72.86,14796.0,69.1851,69.2421,69.1756,69.2136,14796.0
2021-09-02 15:00:00,72.87,72.92,72.84,72.84,24544.0,69.2231,69.2706,69.1946,69.1946,24544.0
2021-09-02 15:05:00,72.84,72.88,72.8,72.84,13103.0,69.1946,69.2326,69.1566,69.1946,13103.0
2021-09-02 15:10:00,72.85,72.85,72.8,72.84,13545.0,69.2041,69.2041,69.1566,69.1946,13545.0
2021-09-02 15:15:00,72.84,72.88,72.83,72.84,12221.0,69.1946,69.2326,69.1851,69.1946,12221.0
2021-09-02 15:20:00,72.84,72.84,72.72,72.74,15673.0,69.1946,69.1946,69.0806,69.0996,15673.0
2021-09-02 15:25:00,72.75,72.78,72.7,72.76,15539.0,69.1091,69.1376,69.0616,69.1186,15539.0
2021-09-02 15:30:00,72.76,72.77,72.65,72.68,29909.0,69.1186,69.1281,69.0141,69.0426,29909.0
2021-09-02 15:35:00,72.67,72.74,72.62,72.72,35133.0,69.0331,69.0996,68.9856,69.0806,35133.0
2021-09-02 15:40:00,72.71,72.74,72.65,72.67,36691.0,69.0711,69.0996,69.0141,69.0331,36691.0
2021-09-02 15:45:00,72.67,72.69,72.58,72.64,54310.0,69.0331,69.0521,68.9476,69.0046,54310.0
2021-09-02 15:50:00,72.65,72.83,72.65,72.83,101775.0,69.0141,69.1851,69.0141,69.1851,101775.0
2021-09-02 15:55:00,72.82,72.95,72.79,72.93,274309.0,69.1756,69.2991,69.1471,69.2801,274309.0
2021-09-03 09:30:00,72.95,73.05,72.59,72.99,114993.0,69.2991,69.3941,68.9571,69.3371,114993.0
2021-09-03 09:35:00,73.02,73.1,72.78,72.96,68263.0,69.3656,69.4416,69.1376,69.3086,68263.0
2021-09-03 09:40:00,72.95,73.33,72.95,73.23,25179.0,69.2991,69.6601,69.2991,69.5651,25179.0
2021-09-03 09:45:00,73.27,73.55,73.2,73.45,40323.0,69.6031,69.8691,69.5366,69.7741,40323.0
2021-09-03 09:50:00,73.43,73.43,73.02,73.06,19153.0,69.7551,69.7551,69.3656,69.4036,19153.0
2021-09-03 09:55:00,73.04,73.12,73.0,73.05,11555.0,69.3846,69.4606,69.3466,69.3941,11555.0
2021-09-03 10:00:00,73.02,73.03,72.88,73.02,19977.0,69.3656,69.3751,69.2326,69.3656,19977.0
2021-09-03 10:05:00,73.03,73.04,72.89,72.97,33516.0,69.3751,69.3846,69.2421,69.3181,33516.0
2021-09-03 10:10:00,73.0,73.24,72.98,73.24,15048.0,69.3466,69.5746,69.3276,69.5746,15048.0
2021-09-03 10:15:00,73.25,73.27,73.17,73.2,16316.0,69.5841,69.6031,69.5081,69.5366,16316.0
2021-09-03 10:20:00,73.21,73.23,73.06,73.14,24060.0,69.5461,69.5651,69.4036,69.4796,24060.0
2021-09-03 10:25:00,73.11,73.11,72.99,72.99,15206.0,69.4511,69.4511,69.3371,69.3371,15206.0
2021-09-03 10:30:00,72.98,73.01,72.86,72.88,14048.0,69.3276,69.3561,69.2136,69.2326,14048.0
2021-09-03 10:35:00,72.87,72.88,72.7,72.7,29880.0,69.2231,69.2326,69.0616,69.0616,29880.0
2021-09-03 10:40:00,72.7,72.7,72.52,72.54,22811.0,69.0616,69.0616,68.8906,68.9096,22811.0
2021-09-03 10:45:00,72.55,72.59,72.48,72.53,26794.0,68.9191,68.9571,68.8526,68.9001,26794.0
2021-09-03 10:50:00,72.54,72.58,72.45,72.46,42395.0,68.9096,68.9476,68.8241,68.8336,42395.0
2021-09-03 10:55:00,72.45,72.63,72.43,72.62,18992.0,68.8241,68.9951,68.8051,68.9856,18992.0
2021-09-03 11:00:00,72.63,72.74,72.62,72.68,14920.0,68.9951,69.0996,68.9856,69.0426,14920.0
2021-09-03 11:05:00,72.64,72.64,72.55,72.63,13237.0,69.0046,69.0046,68.9191,68.9951,13237.0
2021-09-03 11:10:00,72.63,72.64,72.47,72.49,14195.0,68.9951,69.0046,68.8431,68.8621,14195.0
2021-09-03 11:15:00,72.49,72.49,72.28,72.32,22996.0,68.8621,68.8621,68.6626,68.7006,22996.0
2021-09-03 11:20:00,72.3,72.38,72.26,72.38,12558.0,68.6816,68.7576,68.6436,68.7576,12558.0
2021-09-03 11:25:00,72.36,72.43,72.33,72.43,18572.0,68.7386,68.8051,68.7101,68.8051,18572.0
2021-09-03 11:30:00,72.42,72.43,72.35,72.35,16402.0,68.7956,68.8051,68.7291,68.7291,16402.0
2021-09-03 11:35:00,72.38,72.46,72.34,72.36,30844.0,68.7576,68.8336,68.7196,68.7386,30844.0
2021-09-03 11:40:00,72.35,72.46,72.33,72.44,17669.0,68.7291,68.8336,68.7101,68.8146,17669.0
2021-09-03 11:45:00,72.45,72.5,72.42,72.45,10090.0,68.8241,68.8716,68.7956,68.8241,10090.0
2021-09-03 11:50:00,72.45,72.48,72.36,72.37,12566.0,68.8241,68.8526,68.7386,68.7481,12566.0
2021-09-03 11:55:00,72.38,72.41,72.3,72.32,9348.0,68.7576,68.7861,68.6816,68.7006,9348.0
2021-09-03 12:00:00,72.31,72.31,72.15,72.17,18865.0,68.6911,68.6911,68.5391,68.5581,18865.0
2021-09-03 12:05:00,72.17,72.24,72.16,72.21,12949.0,68.5581,68.6246,68.5486,68.5961,12949.0
2021-09-03 12:10:00,72.22,72.25,72.19,72.21,9658.0,68.6056,68.6341,68.5771,68.5961,9658.0
2021-09-03 12:15:00,72.2,72.22,72.15,72.15,13332.0,68.5866,68.6056,68.5391,68.5391,13332.0
2021-09-03 12:20:00,72.15,72.15,72.05,72.14,23138.0,68.5391,68.5391,68.4441,68.5296,23138.0
2021-09-03 12:25:00,72.15,72.19,72.12,72.18,18888.0,68.5391,68.5771,68.5106,68.5676,18888.0
2021-09-03 12:30:00,72.19,72.21,72.15,72.15,14526.0,68.5771,68.5961,68.5391,68.5391,14526.0
2021-09-03 12:35:00,72.16,72.21,72.15,72.2,17078.0,68.5486,68.5961,68.5391,68.5866,17078.0
2021-09-03 12:40:00,72.21,72.22,72.16,72.2,11852.0,68.5961,68.6056,68.5486,68.5866,11852.0
2021-09-03 12:45:00,72.2,72.21,72.16,72.19,9630.0,68.5866,68.5961,68.5486,68.5771,9630.0
2021-09-03 12:50:00,72.18,72.2,72.09,72.12,21940.0,68.5676,68.5866,68.4821,68.5106,21940.0
2021-09-03 12:55:00,72.12,72.15,72.1,72.13,13828.0,68.5106,68.5391,68.4916,68.5201,13828.0
2021-09-03 13:00:00,72.13,72.19,72.12,72.16,15456.0,68.5201,68.5771,68.5106,68.5486,15456.0
2021-09-03 13:05:00,72.17,72.2,72.15,72.19,11708.0,68.5581,68.5866,68.5391,68.5771,11708.0
2021-09-03 13:10:00,72.19,72.36,72.18,72.36,20317.0,68.5771,68.7386,68.5676,68.7386,20317.0
2021-09-03 13:15:00,72.35,72.35,72.3,72.34,12111.0,68.7291,68.7291,68.6816,68.7196,12111.0
2021-09-03 13:20:00,72.34,72.35,72.3,72.31,9506.0,68.7196,68.7291,68.6816,68.6911,9506.0
2021-09-03 13:25:00,72.31,72.32,72.22,72.24,14349.0,68.6911,68.7006,68.6056,68.6246,14349.0
2021-09-03 13:30:00,72.24,72.28,72.21,72.23,12029.0,68.6246,68.6626,68.5961,68.6151,12029.0
2021-09-03 13:35:00,72.23,72.29,72.19,72.29,14229.0,68.6151,68.6721,68.5771,68.6721,14229.0
2021-09-03 13:40:00,72.29,72.31,72.25,72.28,17805.0,68.6721,68.6911,68.6341,68.6626,17805.0
2021-09-03 13:45:00,72.28,72.29,72.23,72.28,18793.0,68.6626,68.6721,68.6151,68.6626,18793.0
2021-09-03 13:50:00,72.28,72.28,72.24,72.28,21759.0,68.6626,68.6626,68.6246,68.6626,21759.0
2021-09-03 13:55:00,72.28,72.28,72.2,72.2,30958.0,68.6626,68.6626,68.5866,68.5866,30958.0
2021-09-03 14:00:00,72.21,72.24,72.17,72.22,16756.0,68.5961,68.6246,68.5581,68.6056,16756.0
2021-09-03 14:05:00,72.23,72.32,72.21,72.31,16148.0,68.6151,68.7006,68.5961,68.6911,16148.0
2021-09-03 14:10:00,72.32,72.36,72.28,72.28,27754.0,68.7006,68.7386,68.6626,68.6626,27754.0
2021-09-03 14:15:00,72.28,72.35,72.28,72.33,18571.0,68.6626,68.7291,68.6626,68.7101,18571.0
2021-09-03 14:20:00,72.32,72.33,72.28,72.28,14336.0,68.7006,68.7101,68.6626,68.6626,14336.0
2021-09-03 14:25:00,72.27,72.3,72.21,72.23,13949.0,68.6531,68.6816,68.5961,68.6151,13949.0
2021-09-03 14:30:00,72.23,72.24,72.19,72.2,11471.0,68.6151,68.6246,68.5771,68.5866,11471.0
2021-09-03 14:35:00,72.2,72.21,72.14,72.15,22451.0,68.5866,68.5961,68.5296,68.5391,22451.0
2021-09-03 14:40:00,72.15,72.18,72.14,72.15,13058.0,68.5391,68.5676,68.5296,68.5391,13058.0
2021-09-03 14:45:00,72.15,72.2,72.15,72.18,18907.0,68.5391,68.5866,68.5391,68.5676,18907.0
2021-09-03 14:50:00,72.18,72.23,72.17,72.2,17998.0,68.5676,68.6151,68.5581,68.5866,17998.0
2021-09-03 14:55:00,72.21,72.24,72.2,72.23,26474.0,68.5961,68.6246,68.5866,68.6151,26474.0
2021-09-03 15:00:00,72.23,72.33,72.22,72.31,17645.0,68.6151,68.7101,68.6056,68.6911,17645.0
2021-09-03 15:05:00,72.31,72.33,72.26,72.27,24331.0,68.6911,68.7101,68.6436,68.6531,24331.0
2021-09-03 15:10:00,72.27,72.27,72.22,72.26,24113.0,68.6531,68.6531,68.6056,68.6436,24113.0
2021-09-03 15:15:00,72.25,72.27,72.2,72.23,30722.0,68.6341,68.6531,68.5866,68.6151,30722.0
2021-09-03 15:20:00,72.23,72.24,72.18,72.2,21636.0,68.6151,68.6246,68.5676,68.5866,21636.0
2021-09-03 15:25:00,72.2,72.23,72.18,72.2,17955.0,68.5866,68.6151,68.5676,68.5866,17955.0
2021-09-03 15:30:00,72.2,72.31,72.18,72.31,33740.0,68.5866,68.6911,68.5676,68.6911,33740.0
2021-09-03 15:35:00,72.3,72.36,72.25,72.31,40995.0,68.6816,68.7386,68.6341,68.6911,40995.0
2021-09-03 15:40:00,72.3,72.33,72.23,72.27,42222.0,68.6816,68.7101,68.6151,68.6531,42222.0
2021-09-03 15:45:00,72.27,72.3,72.19,72.23,61006.0,68.6531,68.6816,68.5771,68.6151,61006.0
2021-09-03 15:50:00,72.23,72.27,72.16,72.16,80870.0,68.6151,68.6531,68.5486,68.5486,80870.0
2021-09-03 15:55:00,72.16,72.2,72.06,72.09,302028.0,68.5486,68.5866,68.4536,68.4821,302028.0
2021-09-07 09:30:00,71.5,71.84,71.02,71.72,139559.0,67.9217,68.2446,67.4657,68.1306,139559.0
2021-09-07 09:35:00,71.71,71.92,71.56,71.84,68170.0,68.1211,68.3206,67.9787,68.2446,68170.0
2021-09-07 09:40:00,71.82,71.93,71.65,71.92,62311.0,68.2256,68.3301,68.0641,68.3206,62311.0
2021-09-07 09:45:00,71.9,72.01,71.78,71.98,77382.0,68.3016,68.4061,68.1876,68.3776,77382.0
2021-09-07 09:50:00,72.0,72.14,71.92,72.06,114150.0,68.3966,68.5296,68.3206,68.4536,114150.0
2021-09-07 09:55:00,72.06,72.14,72.04,72.06,55296.0,68.4536,68.5296,68.4346,68.4536,55296.0
2021-09-07 10:00:00,72.05,72.3,72.01,72.27,90023.0,68.4441,68.6816,68.4061,68.6531,90023.0
2021-09-07 10:05:00,72.29,72.31,72.16,72.21,53061.0,68.6721,68.6911,68.5486,68.5961,53061.0
2021-09-07 10:10:00,72.21,72.37,72.14,72.24,48690.0,68.5961,68.7481,68.5296,68.6246,48690.0
2021-09-07 10:15:00,72.23,72.32,72.21,72.21,43316.0,68.6151,68.7006,68.5961,68.5961,43316.0
2021-09-07 10:20:00,72.2,72.24,72.06,72.06,29533.0,68.5866,68.6246,68.4536,68.4536,29533.0
2021-09-07 10:25:00,72.07,72.08,71.99,72.03,29014.0,68.4631,68.4726,68.3871,68.4251,29014.0
2021-09-07 10:30:00,72.04,72.04,71.75,71.81,37129.0,68.4346,68.4346,68.1591,68.2161,37129.0
2021-09-07 10:35:00,71.79,71.88,71.76,71.78,38925.0,68.1971,68.2826,68.1686,68.1876,38925.0
2021-09-07 10:40:00,71.76,71.97,71.71,71.97,28491.0,68.1686,68.3681,68.1211,68.3681,28491.0
2021-09-07 10:45:00,71.95,72.09,71.94,72.0,66369.0,68.3491,68.4821,68.3396,68.3966,66369.0
2021-09-07 10:50:00,72.01,72.31,71.97,72.27,74839.0,68.4061,68.6911,68.3681,68.6531,74839.0
2021-09-07 10:55:00,72.27,72.32,72.22,72.24,23953.0,68.6531,68.7006,68.6056,68.6246,23953.0
2021-09-07 11:00:00,72.23,72.31,72.02,72.05,27997.0,68.6151,68.6911,68.4156,68.4441,27997.0
2021-09-07 11:05:00,72.04,72.13,71.93,71.93,20682.0,68.4346,68.5201,68.3301,68.3301,20682.0
2021-09-07 11:10:00,71.93,71.99,71.85,71.98,24934.0,68.3301,68.3871,68.2541,68.3776,24934.0
2021-09-07 11:15:00,71.95,72.07,71.92,72.03,14995.0,68.3491,68.4631,68.3206,68.4251,14995.0
2021-09-07 11:20:00,72.02,72.14,71.95,72.14,27915.0,68.4156,68.5296,68.3491,68.5296,27915.0
2021-09-07 11:25:00,72.14,72.3,72.11,72.29,31533.0,68.5296,68.6816,68.5011,68.6721,31533.0
2021-09-07 11:30:00,72.28,72.42,72.22,72.3,85568.0,68.6626,68.7956,68.6056,68.6816,85568.0
2021-09-07 11:35:00,72.3,72.31,72.21,72.23,16496.0,68.6816,68.6911,68.5961,68.6151,16496.0
2021-09-07 11:40:00,72.25,72.29,72.23,72.27,13561.0,68.6341,68.6721,68.6151,68.6531,13561.0
2021-09-07 11:45:00,72.26,72.26,72.18,72.22,14461.0,68.6436,68.6436,68.5676,68.6056,14461.0
2021-09-07 11:50:00,72.23,72.24,72.05,72.06,17121.0,68.6151,68.6246,68.4441,68.4536,17121.0
2021-09-07 11:55:00,72.05,72.14,72.03,72.08,13302.0,68.4441,68.5296,68.4251,68.4726,13302.0
2021-09-07 12:00:00,72.07,72.07,72.0,72.06,19113.0,68.4631,68.4631,68.3966,68.4536,19113.0
2021-09-07 12:05:00,72.06,72.17,72.06,72.1,30691.0,68.4536,68.5581,68.4536,68.4916,30691.0
2021-09-07 12:10:00,72.08,72.09,71.89,71.91,18121.0,68.4726,68.4821,68.2921,68.3111,18121.0
2021-09-07 12:15:00,71.92,71.92,71.83,71.87,14035.0,68.3206,68.3206,68.2351,68.2731,14035.0
2021-09-07 12:20:00,71.87,71.92,71.85,71.88,9942.0,68.2731,68.3206,68.2541,68.2826,9942.0
2021-09-07 12:25:00,71.87,71.95,71.86,71.91,11786.0,68.2731,68.3491,68.2636,68.3111,11786.0
2021-09-07 12:30:00,71.92,72.0,71.91,71.97,15652.0,68.3206,68.3966,68.3111,68.3681,15652.0
2021-09-07 12:35:00,71.98,72.04,71.95,71.95,14386.0,68.3776,68.4346,68.3491,68.3491,14386.0
2021-09-07 12:40:00,71.95,72.07,71.95,72.07,8980.0,68.3491,68.4631,68.3491,68.4631,8980.0
2021-09-07 12:45:00,72.07,72.12,72.07,72.11,10683.0,68.4631,68.5106,68.4631,68.5011,10683.0
2021-09-07 12:50:00,72.12,72.12,72.06,72.08,9568.0,68.5106,68.5106,68.4536,68.4726,9568.0
2021-09-07 12:55:00,72.08,72.1,72.07,72.09,8378.0,68.4726,68.4916,68.4631,68.4821,8378.0
2021-09-07 13:00:00,72.08,72.12,72.01,72.01,17535.0,68.4726,68.5106,68.4061,68.4061,17535.0
2021-09-07 13:05:00,72.03,72.12,72.02,72.11,7185.0,68.4251,68.5106,68.4156,68.5011,7185.0
2021-09-07 13:10:00,72.11,72.16,72.08,72.14,15251.0,68.5011,68.5486,68.4726,68.5296,15251.0
2021-09-07 13:15:00,72.15,72.16,72.1,72.16,11331.0,68.5391,68.5486,68.4916,68.5486,11331.0
2021-09-07 13:20:00,72.17,72.19,72.1,72.1,18981.0,68.5581,68.5771,68.4916,68.4916,18981.0
2021-09-07 13:25:00,72.1,72.12,72.09,72.11,10510.0,68.4916,68.5106,68.4821,68.5011,10510.0
2021-09-07 13:30:00,72.11,72.18,72.1,72.13,10011.0,68.5011,68.5676,68.4916,68.5201,10011.0
2021-09-07 13:35:00,72.13,72.16,72.09,72.16,13911.0,68.5201,68.5486,68.4821,68.5486,13911.0
2021-09-07 13:40:00,72.16,72.19,72.14,72.18,26072.0,68.5486,68.5771,68.5296,68.5676,26072.0
2021-09-07 13:45:00,72.17,72.23,72.17,72.2,14582.0,68.5581,68.6151,68.5581,68.5866,14582.0
2021-09-07 13:50:00,72.2,72.22,72.18,72.21,9892.0,68.5866,68.6056,68.5676,68.5961,9892.0
2021-09-07 13:55:00,72.19,72.25,72.14,72.23,17726.0,68.5771,68.6341,68.5296,68.6151,17726.0
2021-09-07 14:00:00,72.23,72.25,72.18,72.24,19622.0,68.6151,68.6341,68.5676,68.6246,19622.0
2021-09-07 14:05:00,72.25,72.28,72.2,72.21,17338.0,68.6341,68.6626,68.5866,68.5961,17338.0
2021-09-07 14:10:00,72.21,72.31,72.21,72.26,22490.0,68.5961,68.6911,68.5961,68.6436,22490.0
2021-09-07 14:15:00,72.28,72.29,72.2,72.21,13915.0,68.6626,68.6721,68.5866,68.5961,13915.0
2021-09-07 14:20:00,72.2,72.26,72.16,72.24,22343.0,68.5866,68.6436,68.5486,68.6246,22343.0
2021-09-07 14:25:00,72.25,72.25,72.19,72.23,14901.0,68.6341,68.6341,68.5771,68.6151,14901.0
2021-09-07 14:30:00,72.23,72.29,72.23,72.28,15490.0,68.6151,68.6721,68.6151,68.6626,15490.0
2021-09-07 14:35:00,72.29,72.34,72.27,72.34,17313.0,68.6721,68.7196,68.6531,68.7196,17313.0
2021-09-07 14:40:00,72.35,72.35,72.28,72.3,13636.0,68.7291,68.7291,68.6626,68.6816,13636.0
2021-09-07 14:45:00,72.3,72.34,72.27,72.34,13566.0,68.6816,68.7196,68.6531,68.7196,13566.0
2021-09-07 14:50:00,72.34,72.34,72.29,72.31,16470.0,68.7196,68.7196,68.6721,68.6911,16470.0
2021-09-07 14:55:00,72.32,72.4,72.32,72.38,19578.0,68.7006,68.7766,68.7006,68.7576,19578.0
2021-09-07 15:00:00,72.37,72.43,72.37,72.41,26569.0,68.7481,68.8051,68.7481,68.7861,26569.0
2021-09-07 15:05:00,72.41,72.42,72.28,72.3,21036.0,68.7861,68.7956,68.6626,68.6816,21036.0
2021-09-07 15:10:00,72.3,72.31,72.21,72.21,15980.0,68.6816,68.6911,68.5961,68.5961,15980.0
2021-09-07 15:15:00,72.21,72.29,72.18,72.26,34221.0,68.5961,68.6721,68.5676,68.6436,34221.0
2021-09-07 15:20:00,72.26,72.3,72.24,72.28,46242.0,68.6436,68.6816,68.6246,68.6626,46242.0
2021-09-07 15:25:00,72.28,72.29,72.16,72.16,36866.0,68.6626,68.6721,68.5486,68.5486,36866.0
2021-09-07 15:30:00,72.16,72.28,72.14,72.26,43000.0,68.5486,68.6626,68.5296,68.6436,43000.0
2021-09-07 15:35:00,72.26,72.27,72.15,72.21,47743.0,68.6436,68.6531,68.5391,68.5961,47743.0
2021-09-07 15:40:00,72.2,72.21,72.09,72.12,46943.0,68.5866,68.5961,68.4821,68.5106,46943.0
2021-09-07 15:45:00,72.1,72.15,72.04,72.09,60762.0,68.4916,68.5391,68.4346,68.4821,60762.0
2021-09-07 15:50:00,72.08,72.14,72.04,72.08,81872.0,68.4726,68.5296,68.4346,68.4726,81872.0
2021-09-07 15:55:00,72.07,72.13,72.02,72.1,313915.0,68.4631,68.5201,68.4156,68.4916,313915.0
2021-09-08 09:30:00,72.08,72.1,71.59,71.75,52895.0,68.4726,68.4916,68.0072,68.1591,52895.0
2021-09-08 09:35:00,71.79,71.97,71.79,71.97,20353.0,68.1971,68.3681,68.1971,68.3681,20353.0
2021-09-08 09:40:00,72.03,72.11,71.95,72.1,20665.0,68.4251,68.5011,68.3491,68.4916,20665.0
2021-09-08 09:45:00,72.1,72.18,72.01,72.05,34370.0,68.4916,68.5676,68.4061,68.4441,34370.0
2021-09-08 09:50:00,72.03,72.16,71.95,72.08,40655.0,68.4251,68.5486,68.3491,68.4726,40655.0
2021-09-08 09:55:00,72.09,72.22,72.0,72.03,28521.0,68.4821,68.6056,68.3966,68.4251,28521.0
2021-09-08 10:00:00,72.02,72.19,71.92,71.99,32203.0,68.4156,68.5771,68.3206,68.3871,32203.0
2021-09-08 10:05:00,71.95,72.17,71.95,72.16,29927.0,68.3491,68.5581,68.3491,68.5486,29927.0
2021-09-08 10:10:00,72.17,72.33,72.05,72.33,28802.0,68.5581,68.7101,68.4441,68.7101,28802.0
2021-09-08 10:15:00,72.34,72.35,72.2,72.28,27928.0,68.7196,68.7291,68.5866,68.6626,27928.0
2021-09-08 10:20:00,72.27,72.31,72.16,72.17,17725.0,68.6531,68.6911,68.5486,68.5581,17725.0
2021-09-08 10:25:00,72.15,72.17,71.97,71.98,17175.0,68.5391,68.5581,68.3681,68.3776,17175.0
2021-09-08 10:30:00,71.95,71.99,71.85,71.9,9457.0,68.3491,68.3871,68.2541,68.3016,9457.0
2021-09-08 10:35:00,71.85,71.86,71.57,71.64,15556.0,68.2541,68.2636,67.9882,68.0546,15556.0
2021-09-08 10:40:00,71.64,71.64,71.43,71.53,36487.0,68.0546,68.0546,67.8552,67.9502,36487.0
2021-09-08 10:45:00,71.52,71.68,71.49,71.68,31704.0,67.9407,68.0926,67.9122,68.0926,31704.0
2021-09-08 10:50:00,71.64,71.7,71.35,71.39,32768.0,68.0546,68.1116,67.7792,67.8172,32768.0
2021-09-08 10:55:00,71.39,71.64,71.3,71.45,32107.0,67.8172,68.0546,67.7317,67.8742,32107.0
2021-09-08 11:00:00,71.46,71.58,71.42,71.56,20841.0,67.8837,67.9977,67.8457,67.9787,20841.0
2021-09-08 11:05:00,71.56,71.74,71.55,71.66,55669.0,67.9787,68.1496,67.9692,68.0736,55669.0
2021-09-08 11:10:00,71.67,71.82,71.65,71.82,27393.0,68.0831,68.2256,68.0641,68.2256,27393.0
2021-09-08 11:15:00,71.83,71.88,71.77,71.87,24932.0,68.2351,68.2826,68.1781,68.2731,24932.0
2021-09-08 11:20:00,71.88,71.93,71.81,71.83,19059.0,68.2826,68.3301,68.2161,68.2351,19059.0
2021-09-08 11:25:00,71.83,71.87,71.75,71.75,17646.0,68.2351,68.2731,68.1591,68.1591,17646.0
2021-09-08 11:30:00,71.76,71.79,71.68,71.7,17463.0,68.1686,68.1971,68.0926,68.1116,17463.0
2021-09-08 11:35:00,71.69,71.77,71.69,71.73,12883.0,68.1021,68.1781,68.1021,68.1401,12883.0
2021-09-08 11:40:00,71.73,71.78,71.7,71.71,9548.0,68.1401,68.1876,68.1116,68.1211,9548.0
2021-09-08 11:45:00,71.72,71.76,71.6,71.63,15018.0,68.1306,68.1686,68.0167,68.0451,15018.0
2021-09-08 11:50:00,71.64,71.65,71.57,71.61,15190.0,68.0546,68.0641,67.9882,68.0262,15190.0
2021-09-08 11:55:00,71.62,71.66,71.58,71.6,15216.0,68.0356,68.0736,67.9977,68.0167,15216.0
2021-09-08 12:00:00,71.6,71.79,71.56,71.73,24901.0,68.0167,68.1971,67.9787,68.1401,24901.0
2021-09-08 12:05:00,71.73,71.87,71.73,71.85,22834.0,68.1401,68.2731,68.1401,68.2541,22834.0
2021-09-08 12:10:00,71.83,71.88,71.83,71.86,13080.0,68.2351,68.2826,68.2351,68.2636,13080.0
2021-09-08 12:15:00,71.85,71.9,71.82,71.89,15882.0,68.2541,68.3016,68.2256,68.2921,15882.0
2021-09-08 12:20:00,71.92,71.95,71.88,71.91,11723.0,68.3206,68.3491,68.2826,68.3111,11723.0
2021-09-08 12:25:00,71.9,71.93,71.86,71.93,9773.0,68.3016,68.3301,68.2636,68.3301,9773.0
2021-09-08 12:30:00,71.9,71.95,71.89,71.92,7532.0,68.3016,68.3491,68.2921,68.3206,7532.0
2021-09-08 12:35:00,71.92,71.94,71.88,71.89,7276.0,68.3206,68.3396,68.2826,68.2921,7276.0
2021-09-08 12:40:00,71.9,71.93,71.89,71.9,9733.0,68.3016,68.3301,68.2921,68.3016,9733.0
2021-09-08 12:45:00,71.9,71.91,71.81,71.9,10703.0,68.3016,68.3111,68.2161,68.3016,10703.0
2021-09-08 12:50:00,71.9,71.92,71.86,71.91,6696.0,68.3016,68.3206,68.2636,68.3111,6696.0
2021-09-08 12:55:00,71.9,71.9,71.84,71.87,12315.0,68.3016,68.3016,68.2446,68.2731,12315.0
2021-09-08 13:00:00,71.88,71.88,71.77,71.81,15983.0,68.2826,68.2826,68.1781,68.2161,15983.0
2021-09-08 13:05:00,71.79,71.84,71.75,71.75,12711.0,68.1971,68.2446,68.1591,68.1591,12711.0
2021-09-08 13:10:00,71.74,71.74,71.66,71.7,7600.0,68.1496,68.1496,68.0736,68.1116,7600.0
2021-09-08 13:15:00,71.7,71.73,71.65,71.72,13448.0,68.1116,68.1401,68.0641,68.1306,13448.0
2021-09-08 13:20:00,71.71,71.71,71.66,71.7,10061.0,68.1211,68.1211,68.0736,68.1116,10061.0
2021-09-08 13:25:00,71.7,71.75,71.66,71.7,19715.0,68.1116,68.1591,68.0736,68.1116,19715.0
2021-09-08 13:30:00,71.7,71.73,71.66,71.67,12379.0,68.1116,68.1401,68.0736,68.0831,12379.0
2021-09-08 13:35:00,71.66,71.68,71.62,71.66,7764.0,68.0736,68.0926,68.0356,68.0736,7764.0
2021-09-08 13:40:00,71.65,71.76,71.64,71.74,18415.0,68.0641,68.1686,68.0546,68.1496,18415.0
2021-09-08 13:45:00,71.76,71.76,71.64,71.64,9370.0,68.1686,68.1686,68.0546,68.0546,9370.0
2021-09-08 13:50:00,71.65,71.68,71.57,71.58,14151.0,68.0641,68.0926,67.9882,67.9977,14151.0
2021-09-08 13:55:00,71.57,71.57,71.49,71.51,14740.0,67.9882,67.9882,67.9122,67.9312,14740.0
2021-09-08 14:00:00,71.52,71.66,71.5,71.59,18376.0,67.9407,68.0736,67.9217,68.0072,18376.0
2021-09-08 14:05:00,71.6,71.61,71.54,71.58,11737.0,68.0167,68.0262,67.9597,67.9977,11737.0
2021-09-08 14:10:00,71.56,71.6,71.55,71.59,9885.0,67.9787,68.0167,67.9692,68.0072,9885.0
2021-09-08 14:15:00,71.6,71.62,71.52,71.55,26830.0,68.0167,68.0356,67.9407,67.9692,26830.0
2021-09-08 14:20:00,71.53,71.55,71.49,71.49,14670.0,67.9502,67.9692,67.9122,67.9122,14670.0
2021-09-08 14:25:00,71.5,71.55,71.49,71.52,8761.0,67.9217,67.9692,67.9122,67.9407,8761.0
2021-09-08 14:30:00,71.52,71.56,71.48,71.54,15372.0,67.9407,67.9787,67.9027,67.9597,15372.0
2021-09-08 14:35:00,71.54,71.56,71.5,71.52,9587.0,67.9597,67.9787,67.9217,67.9407,9587.0
2021-09-08 14:40:00,71.52,71.52,71.44,71.46,11610.0,67.9407,67.9407,67.8647,67.8837,11610.0
2021-09-08 14:45:00,71.46,71.49,71.41,71.45,25486.0,67.8837,67.9122,67.8362,67.8742,25486.0
2021-09-08 14:50:00,71.46,71.46,71.42,71.45,15039.0,67.8837,67.8837,67.8457,67.8742,15039.0
2021-09-08 14:55:00,71.44,71.52,71.43,71.49,14456.0,67.8647,67.9407,67.8552,67.9122,14456.0
2021-09-08 15:00:00,71.5,71.52,71.44,71.48,16000.0,67.9217,67.9407,67.8647,67.9027,16000.0
2021-09-08 15:05:00,71.48,71.54,71.48,71.51,17724.0,67.9027,67.9597,67.9027,67.9312,17724.0
2021-09-08 15:10:00,71.51,71.58,71.49,71.57,15474.0,67.9312,67.9977,67.9122,67.9882,15474.0
2021-09-08 15:15:00,71.58,71.58,71.49,71.5,18642.0,67.9977,67.9977,67.9122,67.9217,18642.0
2021-09-08 15:20:00,71.49,71.59,71.49,71.54,24713.0,67.9122,68.0072,67.9122,67.9597,24713.0
2021-09-08 15:25:00,71.53,71.64,71.52,71.6,46490.0,67.9502,68.0546,67.9407,68.0167,46490.0
2021-09-08 15:30:00,71.59,71.6,71.49,71.57,27431.0,68.0072,68.0167,67.9122,67.9882,27431.0
2021-09-08 15:35:00,71.57,71.65,71.55,71.55,41863.0,67.9882,68.0641,67.9692,67.9692,41863.0
2021-09-08 15:40:00,71.56,71.64,71.55,71.63,26819.0,67.9787,68.0546,67.9692,68.0451,26819.0
2021-09-08 15:45:00,71.62,71.64,71.54,71.54,29069.0,68.0356,68.0546,67.9597,67.9597,29069.0
2021-09-08 15:50:00,71.54,71.6,71.48,71.55,47268.0,67.9597,68.0167,67.9027,67.9692,47268.0
2021-09-08 15:55:00,71.55,71.62,71.53,71.57,112001.0,67.9692,68.0356,67.9502,67.9882,112001.0
2021-09-09 09:30:00,71.59,71.82,71.3,71.72,64734.0,68.0072,68.2256,67.7317,68.1306,64734.0
2021-09-09 09:35:00,71.84,72.1,71.8,72.05,23688.0,68.2446,68.4916,68.2066,68.4441,23688.0
2021-09-09 09:40:00,72.05,72.28,72.05,72.21,27357.0,68.4441,68.6626,68.4441,68.5961,27357.0
2021-09-09 09:45:00,72.2,72.43,72.11,72.38,36268.0,68.5866,68.8051,68.5011,68.7576,36268.0
2021-09-09 09:50:00,72.4,72.66,72.39,72.66,49537.0,68.7766,69.0236,68.7671,69.0236,49537.0
2021-09-09 09:55:00,72.68,72.75,72.62,72.68,48921.0,69.0426,69.1091,68.9856,69.0426,48921.0
2021-09-09 10:00:00,72.68,72.82,72.54,72.79,87457.0,69.0426,69.1756,68.9096,69.1471,87457.0
2021-09-09 10:05:00,72.81,72.93,72.72,72.91,16901.0,69.1661,69.2801,69.0806,69.2611,16901.0
2021-09-09 10:10:00,72.89,73.23,72.87,73.16,61978.0,69.2421,69.5651,69.2231,69.4986,61978.0
2021-09-09 10:15:00,73.16,73.29,73.09,73.27,57828.0,69.4986,69.6221,69.4321,69.6031,57828.0
2021-09-09 10:20:00,73.26,73.34,73.05,73.17,59220.0,69.5936,69.6696,69.3941,69.5081,59220.0
2021-09-09 10:25:00,73.19,73.31,73.17,73.25,42056.0,69.5271,69.6411,69.5081,69.5841,42056.0
2021-09-09 10:30:00,73.23,73.39,73.22,73.39,62297.0,69.5651,69.7171,69.5556,69.7171,62297.0
2021-09-09 10:35:00,73.4,73.51,73.36,73.51,31566.0,69.7266,69.8311,69.6886,69.8311,31566.0
2021-09-09 10:40:00,73.5,73.51,73.3,73.42,37193.0,69.8216,69.8311,69.6316,69.7456,37193.0
2021-09-09 10:45:00,73.43,73.77,73.43,73.49,106055.0,69.7551,70.078,69.7551,69.8121,106055.0
2021-09-09 10:50:00,73.48,73.58,73.32,73.47,42300.0,69.8026,69.8976,69.6506,69.7931,42300.0
2021-09-09 10:55:00,73.47,73.52,73.43,73.45,42794.0,69.7931,69.8406,69.7551,69.7741,42794.0
2021-09-09 11:00:00,73.44,73.55,73.41,73.47,22343.0,69.7646,69.8691,69.7361,69.7931,22343.0
2021-09-09 11:05:00,73.48,73.58,73.46,73.5,38837.0,69.8026,69.8976,69.7836,69.8216,38837.0
2021-09-09 11:10:00,73.49,73.58,73.47,73.52,14451.0,69.8121,69.8976,69.7931,69.8406,14451.0
2021-09-09 11:15:00,73.52,73.52,73.39,73.43,36724.0,69.8406,69.8406,69.7171,69.7551,36724.0
2021-09-09 11:20:00,73.43,73.48,73.28,73.29,123415.0,69.7551,69.8026,69.6126,69.6221,123415.0
2021-09-09 11:25:00,73.28,73.28,73.08,73.14,180236.0,69.6126,69.6126,69.4226,69.4796,180236.0
2021-09-09 11:30:00,73.11,73.12,72.97,73.07,59638.0,69.4511,69.4606,69.3181,69.4131,59638.0
2021-09-09 11:35:00,73.07,73.26,73.07,73.17,19767.0,69.4131,69.5936,69.4131,69.5081,19767.0
2021-09-09 11:40:00,73.2,73.29,73.14,73.24,18405.0,69.5366,69.6221,69.4796,69.5746,18405.0
2021-09-09 11:45:00,73.25,73.26,73.2,73.24,13734.0,69.5841,69.5936,69.5366,69.5746,13734.0
2021-09-09 11:50:00,73.24,73.27,73.12,73.16,37390.0,69.5746,69.6031,69.4606,69.4986,37390.0
2021-09-09 11:55:00,73.15,73.29,73.12,73.29,10628.0,69.4891,69.6221,69.4606,69.6221,10628.0
2021-09-09 12:00:00,73.31,73.48,73.06,73.07,20862.0,69.6411,69.8026,69.4036,69.4131,20862.0
2021-09-09 12:05:00,73.07,73.1,73.02,73.1,34163.0,69.4131,69.4416,69.3656,69.4416,34163.0
2021-09-09 12:10:00,73.09,73.1,73.05,73.07,21078.0,69.4321,69.4416,69.3941,69.4131,21078.0
2021-09-09 12:15:00,73.05,73.06,72.88,72.97,21676.0,69.3941,69.4036,69.2326,69.3181,21676.0
2021-09-09 12:20:00,72.97,73.01,72.96,72.98,9028.0,69.3181,69.3561,69.3086,69.3276,9028.0
2021-09-09 12:25:00,72.98,73.08,72.94,73.0,57550.0,69.3276,69.4226,69.2896,69.3466,57550.0
2021-09-09 12:30:00,73.0,73.13,72.92,73.13,43135.0,69.3466,69.4701,69.2706,69.4701,43135.0
2021-09-09 12:35:00,73.13,73.2,73.13,73.13,10588.0,69.4701,69.5366,69.4701,69.4701,10588.0
2021-09-09 12:40:00,73.12,73.16,73.1,73.16,10119.0,69.4606,69.4986,69.4416,69.4986,10119.0
2021-09-09 12:45:00,73.16,73.17,73.07,73.15,10031.0,69.4986,69.5081,69.4131,69.4891,10031.0
2021-09-09 12:50:00,73.16,73.17,73.1,73.11,9926.0,69.4986,69.5081,69.4416,69.4511,9926.0
2021-09-09 12:55:00,73.11,73.13,73.07,73.12,13279.0,69.4511,69.4701,69.4131,69.4606,13279.0
2021-09-09 13:00:00,73.12,73.13,73.02,73.05,23313.0,69.4606,69.4701,69.3656,69.3941,23313.0
2021-09-09 13:05:00,73.06,73.08,72.98,72.98,12511.0,69.4036,69.4226,69.3276,69.3276,12511.0
2021-09-09 13:10:00,72.98,73.03,72.97,73.02,15433.0,69.3276,69.3751,69.3181,69.3656,15433.0
2021-09-09 13:15:00,73.03,73.06,72.95,72.98,15107.0,69.3751,69.4036,69.2991,69.3276,15107.0
2021-09-09 13:20:00,72.97,72.97,72.65,72.7,27899.0,69.3181,69.3181,69.0141,69.0616,27899.0
2021-09-09 13:25:00,72.71,72.8,72.66,72.79,13400.0,69.0711,69.1566,69.0236,69.1471,13400.0
2021-09-09 13:30:00,72.78,72.78,72.53,72.58,26351.0,69.1376,69.1376,68.9001,68.9476,26351.0
2021-09-09 13:35:00,72.57,72.59,72.41,72.42,26441.0,68.9381,68.9571,68.7861,68.7956,26441.0
2021-09-09 13:40:00,72.44,72.6,72.42,72.53,29162.0,68.8146,68.9666,68.7956,68.9001,29162.0
2021-09-09 13:45:00,72.52,72.59,72.49,72.55,11708.0,68.8906,68.9571,68.8621,68.9191,11708.0
2021-09-09 13:50:00,72.54,72.56,72.43,72.49,8844.0,68.9096,68.9286,68.8051,68.8621,8844.0
2021-09-09 13:55:00,72.49,72.51,72.43,72.44,10206.0,68.8621,68.8811,68.8051,68.8146,10206.0
2021-09-09 14:00:00,72.42,72.46,72.23,72.24,31470.0,68.7956,68.8336,68.6151,68.6246,31470.0
2021-09-09 14:05:00,72.25,72.44,72.21,72.44,22732.0,68.6341,68.8146,68.5961,68.8146,22732.0
2021-09-09 14:10:00,72.44,72.5,72.41,72.5,8272.0,68.8146,68.8716,68.7861,68.8716,8272.0
2021-09-09 14:15:00,72.52,72.55,72.48,72.49,12608.0,68.8906,68.9191,68.8526,68.8621,12608.0
2021-09-09 14:20:00,72.47,72.52,72.43,72.46,19588.0,68.8431,68.8906,68.8051,68.8336,19588.0
2021-09-09 14:25:00,72.48,72.49,72.44,72.48,13987.0,68.8526,68.8621,68.8146,68.8526,13987.0
2021-09-09 14:30:00,72.45,72.49,72.41,72.42,13118.0,68.8241,68.8621,68.7861,68.7956,13118.0
2021-09-09 14:35:00,72.43,72.45,72.38,72.4,36975.0,68.8051,68.8241,68.7576,68.7766,36975.0
2021-09-09 14:40:00,72.4,72.42,72.37,72.41,10472.0,68.7766,68.7956,68.7481,68.7861,10472.0
2021-09-09 14:45:00,72.41,72.57,72.41,72.57,16507.0,68.7861,68.9381,68.7861,68.9381,16507.0
2021-09-09 14:50:00,72.56,72.6,72.51,72.55,18627.0,68.9286,68.9666,68.8811,68.9191,18627.0
2021-09-09 14:55:00,72.59,72.63,72.56,72.57,12776.0,68.9571,68.9951,68.9286,68.9381,12776.0
2021-09-09 15:00:00,72.57,72.64,72.57,72.63,9959.0,68.9381,69.0046,68.9381,68.9951,9959.0
2021-09-09 15:05:00,72.62,72.67,72.57,72.58,14609.0,68.9856,69.0331,68.9381,68.9476,14609.0
2021-09-09 15:10:00,72.59,72.67,72.59,72.63,15256.0,68.9571,69.0331,68.9571,68.9951,15256.0
2021-09-09 15:15:00,72.62,72.64,72.58,72.59,15636.0,68.9856,69.0046,68.9476,68.9571,15636.0
2021-09-09 15:20:00,72.58,72.68,72.58,72.67,11499.0,68.9476,69.0426,68.9476,69.0331,11499.0
2021-09-09 15:25:00,72.67,72.68,72.49,72.49,22060.0,69.0331,69.0426,68.8621,68.8621,22060.0
2021-09-09 15:30:00,72.48,72.55,72.44,72.47,40249.0,68.8526,68.9191,68.8146,68.8431,40249.0
2021-09-09 15:35:00,72.46,72.68,72.43,72.65,23060.0,68.8336,69.0426,68.8051,69.0141,23060.0
2021-09-09 15:40:00,72.65,72.67,72.6,72.63,45166.0,69.0141,69.0331,68.9666,68.9951,45166.0
2021-09-09 15:45:00,72.61,72.69,72.49,72.52,45019.0,68.9761,69.0521,68.8621,68.8906,45019.0
2021-09-09 15:50:00,72.52,72.55,72.47,72.47,38807.0,68.8906,68.9191,68.8431,68.8431,38807.0
2021-09-09 15:55:00,72.47,72.47,72.24,72.34,204272.0,68.8431,68.8431,68.6246,68.7196,204272.0
2021-09-10 09:30:00,72.98,72.98,72.51,72.64,54734.0,69.3276,69.3276,68.8811,69.0046,54734.0
2021-09-10 09:35:00,72.6,72.79,72.41,72.68,29550.0,68.9666,69.1471,68.7861,69.0426,29550.0
2021-09-10 09:40:00,72.65,72.76,72.35,72.35,16447.0,69.0141,69.1186,68.7291,68.7291,16447.0
2021-09-10 09:45:00,72.35,72.52,72.3,72.32,35228.0,68.7291,68.8906,68.6816,68.7006,35228.0
2021-09-10 09:50:00,72.29,72.35,72.06,72.09,33562.0,68.6721,68.7291,68.4536,68.4821,33562.0
2021-09-10 09:55:00,72.06,72.19,72.04,72.08,25759.0,68.4536,68.5771,68.4346,68.4726,25759.0
2021-09-10 10:00:00,72.05,72.15,71.88,71.88,36154.0,68.4441,68.5391,68.2826,68.2826,36154.0
2021-09-10 10:05:00,71.9,72.07,71.86,72.05,42640.0,68.3016,68.4631,68.2636,68.4441,42640.0
2021-09-10 10:10:00,72.04,72.08,71.95,72.08,33398.0,68.4346,68.4726,68.3491,68.4726,33398.0
2021-09-10 10:15:00,72.06,72.1,72.0,72.01,19397.0,68.4536,68.4916,68.3966,68.4061,19397.0
2021-09-10 10:20:00,72.02,72.05,71.93,71.96,18673.0,68.4156,68.4441,68.3301,68.3586,18673.0
2021-09-10 10:25:00,71.96,72.13,71.96,72.06,17040.0,68.3586,68.5201,68.3586,68.4536,17040.0
2021-09-10 10:30:00,72.02,72.02,71.78,71.85,44047.0,68.4156,68.4156,68.1876,68.2541,44047.0
2021-09-10 10:35:00,71.87,71.98,71.87,71.93,13751.0,68.2731,68.3776,68.2731,68.3301,13751.0
2021-09-10 10:40:00,71.91,71.96,71.79,71.81,10188.0,68.3111,68.3586,68.1971,68.2161,10188.0
2021-09-10 10:45:00,71.8,71.97,71.76,71.84,20833.0,68.2066,68.3681,68.1686,68.2446,20833.0
2021-09-10 10:50:00,71.86,71.92,71.84,71.84,25761.0,68.2636,68.3206,68.2446,68.2446,25761.0
2021-09-10 10:55:00,71.81,71.9,71.67,71.78,33110.0,68.2161,68.3016,68.0831,68.1876,33110.0
2021-09-10 11:00:00,71.77,71.84,71.7,71.83,16599.0,68.1781,68.2446,68.1116,68.2351,16599.0
2021-09-10 11:05:00,71.84,71.86,71.72,71.82,19888.0,68.2446,68.2636,68.1306,68.2256,19888.0
2021-09-10 11:10:00,71.81,71.85,71.77,71.83,14654.0,68.2161,68.2541,68.1781,68.2351,14654.0
2021-09-10 11:15:00,71.82,71.83,71.68,71.68,25178.0,68.2256,68.2351,68.0926,68.0926,25178.0
2021-09-10 11:20:00,71.66,71.7,71.61,71.69,22999.0,68.0736,68.1116,68.0262,68.1021,22999.0
2021-09-10 11:25:00,71.71,71.84,71.68,71.8,24665.0,68.1211,68.2446,68.0926,68.2066,24665.0
2021-09-10 11:30:00,71.81,72.05,71.78,72.01,18161.0,68.2161,68.4441,68.1876,68.4061,18161.0
2021-09-10 11:35:00,72.03,72.06,71.99,72.02,10044.0,68.4251,68.4536,68.3871,68.4156,10044.0
2021-09-10 11:40:00,72.02,72.02,71.93,71.95,9875.0,68.4156,68.4156,68.3301,68.3491,9875.0
2021-09-10 11:45:00,71.94,72.05,71.89,71.89,16553.0,68.3396,68.4441,68.2921,68.2921,16553.0
2021-09-10 11:50:00,71.9,71.98,71.85,71.89,14703.0,68.3016,68.3776,68.2541,68.2921,14703.0
2021-09-10 11:55:00,71.89,72.04,71.89,72.01,10056.0,68.2921,68.4346,68.2921,68.4061,10056.0
2021-09-10 12:00:00,71.98,72.0,71.9,71.93,16302.0,68.3776,68.3966,68.3016,68.3301,16302.0
2021-09-10 12:05:00,71.93,71.99,71.91,71.98,17907.0,68.3301,68.3871,68.3111,68.3776,17907.0
2021-09-10 12:10:00,71.98,72.02,71.91,72.0,16066.0,68.3776,68.4156,68.3111,68.3966,16066.0
2021-09-10 12:15:00,72.0,72.14,72.0,72.1,23788.0,68.3966,68.5296,68.3966,68.4916,23788.0
2021-09-10 12:20:00,72.12,72.18,72.07,72.17,16880.0,68.5106,68.5676,68.4631,68.5581,16880.0
2021-09-10 12:25:00,72.18,72.23,72.15,72.21,12979.0,68.5676,68.6151,68.5391,68.5961,12979.0
2021-09-10 12:30:00,72.22,72.22,72.16,72.2,19974.0,68.6056,68.6056,68.5486,68.5866,19974.0
2021-09-10 12:35:00,72.19,72.26,72.19,72.26,9129.0,68.5771,68.6436,68.5771,68.6436,9129.0
2021-09-10 12:40:00,72.27,72.27,72.18,72.22,14761.0,68.6531,68.6531,68.5676,68.6056,14761.0
2021-09-10 12:45:00,72.21,72.27,72.21,72.26,16167.0,68.5961,68.6531,68.5961,68.6436,16167.0
2021-09-10 12:50:00,72.26,72.28,72.23,72.28,16244.0,68.6436,68.6626,68.6151,68.6626,16244.0
2021-09-10 12:55:00,72.28,72.29,72.23,72.24,10019.0,68.6626,68.6721,68.6151,68.6246,10019.0
2021-09-10 13:00:00,72.25,72.31,72.23,72.27,19268.0,68.6341,68.6911,68.6151,68.6531,19268.0
2021-09-10 13:05:00,72.27,72.29,72.19,72.19,24950.0,68.6531,68.6721,68.5771,68.5771,24950.0
2021-09-10 13:10:00,72.2,72.26,72.16,72.25,17546.0,68.5866,68.6436,68.5486,68.6341,17546.0
2021-09-10 13:15:00,72.25,72.29,72.23,72.26,11300.0,68.6341,68.6721,68.6151,68.6436,11300.0
2021-09-10 13:20:00,72.24,72.27,72.18,72.2,25665.0,68.6246,68.6531,68.5676,68.5866,25665.0
2021-09-10 13:25:00,72.19,72.2,72.14,72.16,11549.0,68.5771,68.5866,68.5296,68.5486,11549.0
2021-09-10 13:30:00,72.12,72.16,72.12,72.13,14037.0,68.5106,68.5486,68.5106,68.5201,14037.0
2021-09-10 13:35:00,72.12,72.14,72.05,72.14,18579.0,68.5106,68.5296,68.4441,68.5296,18579.0
2021-09-10 13:40:00,72.13,72.13,72.03,72.08,15661.0,68.5201,68.5201,68.4251,68.4726,15661.0
2021-09-10 13:45:00,72.07,72.09,72.05,72.09,15549.0,68.4631,68.4821,68.4441,68.4821,15549.0
2021-09-10 13:50:00,72.09,72.09,72.03,72.04,14939.0,68.4821,68.4821,68.4251,68.4346,14939.0
2021-09-10 13:55:00,72.05,72.13,72.03,72.13,16594.0,68.4441,68.5201,68.4251,68.5201,16594.0
2021-09-10 14:00:00,72.14,72.16,72.13,72.15,8055.0,68.5296,68.5486,68.5201,68.5391,8055.0
2021-09-10 14:05:00,72.15,72.19,72.08,72.08,23616.0,68.5391,68.5771,68.4726,68.4726,23616.0
2021-09-10 14:10:00,72.07,72.11,72.06,72.09,17410.0,68.4631,68.5011,68.4536,68.4821,17410.0
2021-09-10 14:15:00,72.07,72.09,72.06,72.09,13862.0,68.4631,68.4821,68.4536,68.4821,13862.0
2021-09-10 14:20:00,72.08,72.12,72.05,72.1,12320.0,68.4726,68.5106,68.4441,68.4916,12320.0
2021-09-10 14:25:00,72.1,72.12,72.02,72.02,19162.0,68.4916,68.5106,68.4156,68.4156,19162.0
2021-09-10 14:30:00,72.02,72.05,71.98,72.0,17614.0,68.4156,68.4441,68.3776,68.3966,17614.0
2021-09-10 14:35:00,72.0,72.03,71.99,72.0,11099.0,68.3966,68.4251,68.3871,68.3966,11099.0
2021-09-10 14:40:00,72.0,72.07,71.99,72.06,13065.0,68.3966,68.4631,68.3871,68.4536,13065.0
2021-09-10 14:45:00,72.07,72.07,71.98,71.99,8907.0,68.4631,68.4631,68.3776,68.3871,8907.0
2021-09-10 14:50:00,71.98,72.04,71.98,72.03,13177.0,68.3776,68.4346,68.3776,68.4251,13177.0
2021-09-10 14:55:00,72.03,72.09,71.98,71.98,16206.0,68.4251,68.4821,68.3776,68.3776,16206.0
2021-09-10 15:00:00,71.98,71.98,71.85,71.86,13571.0,68.3776,68.3776,68.2541,68.2636,13571.0
2021-09-10 15:05:00,71.85,71.92,71.83,71.86,12675.0,68.2541,68.3206,68.2351,68.2636,12675.0
2021-09-10 15:10:00,71.85,71.86,71.79,71.86,14342.0,68.2541,68.2636,68.1971,68.2636,14342.0
2021-09-10 15:15:00,71.86,71.86,71.74,71.77,14385.0,68.2636,68.2636,68.1496,68.1781,14385.0
2021-09-10 15:20:00,71.78,71.78,71.68,71.7,23378.0,68.1876,68.1876,68.0926,68.1116,23378.0
2021-09-10 15:25:00,71.7,71.76,71.68,71.71,13468.0,68.1116,68.1686,68.0926,68.1211,13468.0
2021-09-10 15:30:00,71.71,71.71,71.57,71.59,101062.0,68.1211,68.1211,67.9882,68.0072,101062.0
2021-09-10 15:35:00,71.6,71.62,71.48,71.51,76946.0,68.0167,68.0356,67.9027,67.9312,76946.0
2021-09-10 15:40:00,71.5,71.6,71.46,71.59,39254.0,67.9217,68.0167,67.8837,68.0072,39254.0
2021-09-10 15:45:00,71.59,71.62,71.5,71.56,33705.0,68.0072,68.0356,67.9217,67.9787,33705.0
2021-09-10 15:50:00,71.56,71.61,71.49,71.55,91134.0,67.9787,68.0262,67.9122,67.9692,91134.0
2021-09-10 15:55:00,71.55,71.57,71.38,71.44,167490.0,67.9692,67.9882,67.8077,67.8647,167490.0
2021-09-13 09:30:00,72.0,72.25,71.45,71.5,95347.0,68.3966,68.6341,67.8742,67.9217,95347.0
2021-09-13 09:35:00,71.56,71.78,71.5,71.61,31538.0,67.9787,68.1876,67.9217,68.0262,31538.0
2021-09-13 09:40:00,71.61,71.61,71.31,71.37,45500.0,68.0262,68.0262,67.7412,67.7982,45500.0
2021-09-13 09:45:00,71.4,71.8,71.37,71.58,81813.0,67.8267,68.2066,67.7982,67.9977,81813.0
2021-09-13 09:50:00,71.59,71.87,71.56,71.73,51120.0,68.0072,68.2731,67.9787,68.1401,51120.0
2021-09-13 09:55:00,71.75,71.79,71.44,71.48,49668.0,68.1591,68.1971,67.8647,67.9027,49668.0
2021-09-13 10:00:00,71.5,71.59,71.21,71.22,40056.0,67.9217,68.0072,67.6462,67.6557,40056.0
2021-09-13 10:05:00,71.21,71.21,70.98,70.98,33813.0,67.6462,67.6462,67.4277,67.4277,33813.0
2021-09-13 10:10:00,70.99,71.08,70.84,71.03,36670.0,67.4372,67.5227,67.2947,67.4752,36670.0
2021-09-13 10:15:00,71.05,71.38,71.05,71.38,42180.0,67.4942,67.8077,67.4942,67.8077,42180.0
2021-09-13 10:20:00,71.42,71.69,71.41,71.52,31207.0,67.8457,68.1021,67.8362,67.9407,31207.0
2021-09-13 10:25:00,71.56,71.62,71.47,71.48,18343.0,67.9787,68.0356,67.8932,67.9027,18343.0
2021-09-13 10:30:00,71.46,71.5,71.25,71.26,13589.0,67.8837,67.9217,67.6842,67.6937,13589.0
2021-09-13 10:35:00,71.26,71.57,71.25,71.56,17309.0,67.6937,67.9882,67.6842,67.9787,17309.0
2021-09-13 10:40:00,71.57,71.63,71.53,71.63,20267.0,67.9882,68.0451,67.9502,68.0451,20267.0
2021-09-13 10:45:00,71.66,71.8,71.62,71.75,36847.0,68.0736,68.2066,68.0356,68.1591,36847.0
2021-09-13 10:50:00,71.74,71.77,71.7,71.77,14392.0,68.1496,68.1781,68.1116,68.1781,14392.0
2021-09-13 10:55:00,71.76,71.86,71.71,71.75,27960.0,68.1686,68.2636,68.1211,68.1591,27960.0
2021-09-13 11:00:00,71.77,71.79,71.69,71.71,14693.0,68.1781,68.1971,68.1021,68.1211,14693.0
2021-09-13 11:05:00,71.72,71.8,71.68,71.68,18416.0,68.1306,68.2066,68.0926,68.0926,18416.0
2021-09-13 11:10:00,71.67,71.67,71.21,71.21,16779.0,68.0831,68.0831,67.6462,67.6462,16779.0
2021-09-13 11:15:00,71.21,71.29,71.13,71.29,13678.0,67.6462,67.7222,67.5702,67.7222,13678.0
2021-09-13 11:20:00,71.29,71.49,71.29,71.48,12800.0,67.7222,67.9122,67.7222,67.9027,12800.0
2021-09-13 11:25:00,71.48,71.52,71.43,71.5,11788.0,67.9027,67.9407,67.8552,67.9217,11788.0
2021-09-13 11:30:00,71.5,71.73,71.47,71.73,22896.0,67.9217,68.1401,67.8932,68.1401,22896.0
2021-09-13 11:35:00,71.71,71.75,71.56,71.69,26307.0,68.1211,68.1591,67.9787,68.1021,26307.0
2021-09-13 11:40:00,71.68,71.7,71.55,71.57,7450.0,68.0926,68.1116,67.9692,67.9882,7450.0
2021-09-13 11:45:00,71.57,71.64,71.52,71.54,16546.0,67.9882,68.0546,67.9407,67.9597,16546.0
2021-09-13 11:50:00,71.53,71.53,71.47,71.51,7113.0,67.9502,67.9502,67.8932,67.9312,7113.0
2021-09-13 11:55:00,71.52,71.55,71.49,71.51,13864.0,67.9407,67.9692,67.9122,67.9312,13864.0
2021-09-13 12:00:00,71.52,71.53,71.44,71.47,10927.0,67.9407,67.9502,67.8647,67.8932,10927.0
2021-09-13 12:05:00,71.48,71.56,71.48,71.51,15441.0,67.9027,67.9787,67.9027,67.9312,15441.0
2021-09-13 12:10:00,71.51,71.64,71.51,71.63,12223.0,67.9312,68.0546,67.9312,68.0451,12223.0
2021-09-13 12:15:00,71.63,71.65,71.47,71.52,7368.0,68.0451,68.0641,67.8932,67.9407,7368.0
2021-09-13 12:20:00,71.55,71.55,71.47,71.53,10441.0,67.9692,67.9692,67.8932,67.9502,10441.0
2021-09-13 12:25:00,71.53,71.57,71.49,71.57,18518.0,67.9502,67.9882,67.9122,67.9882,18518.0
2021-09-13 12:30:00,71.55,71.62,71.54,71.61,16830.0,67.9692,68.0356,67.9597,68.0262,16830.0
2021-09-13 12:35:00,71.6,71.66,71.57,71.58,6322.0,68.0167,68.0736,67.9882,67.9977,6322.0
2021-09-13 12:40:00,71.56,71.56,71.43,71.43,11888.0,67.9787,67.9787,67.8552,67.8552,11888.0
2021-09-13 12:45:00,71.43,71.47,71.42,71.45,8081.0,67.8552,67.8932,67.8457,67.8742,8081.0
2021-09-13 12:50:00,71.47,71.56,71.47,71.52,11724.0,67.8932,67.9787,67.8932,67.9407,11724.0
2021-09-13 12:55:00,71.5,71.64,71.5,71.63,6997.0,67.9217,68.0546,67.9217,68.0451,6997.0
2021-09-13 13:00:00,71.62,71.67,71.58,71.61,9723.0,68.0356,68.0831,67.9977,68.0262,9723.0
2021-09-13 13:05:00,71.61,71.68,71.6,71.65,11688.0,68.0262,68.0926,68.0167,68.0641,11688.0
2021-09-13 13:10:00,71.62,71.66,71.61,71.64,11568.0,68.0356,68.0736,68.0262,68.0546,11568.0
2021-09-13 13:15:00,71.64,71.66,71.56,71.59,10297.0,68.0546,68.0736,67.9787,68.0072,10297.0
2021-09-13 13:20:00,71.59,71.69,71.59,71.65,17817.0,68.0072,68.1021,68.0072,68.0641,17817.0
2021-09-13 13:25:00,71.64,71.64,71.5,71.53,9821.0,68.0546,68.0546,67.9217,67.9502,9821.0
2021-09-13 13:30:00,71.53,71.55,71.47,71.49,16557.0,67.9502,67.9692,67.8932,67.9122,16557.0
2021-09-13 13:35:00,71.48,71.54,71.48,71.53,7015.0,67.9027,67.9597,67.9027,67.9502,7015.0
2021-09-13 13:40:00,71.52,71.54,71.49,71.53,17399.0,67.9407,67.9597,67.9122,67.9502,17399.0
2021-09-13 13:45:00,71.51,71.54,71.46,71.48,8169.0,67.9312,67.9597,67.8837,67.9027,8169.0
2021-09-13 13:50:00,71.47,71.47,71.4,71.45,8690.0,67.8932,67.8932,67.8267,67.8742,8690.0
2021-09-13 13:55:00,71.38,71.4,71.35,71.35,7122.0,67.8077,67.8267,67.7792,67.7792,7122.0
2021-09-13 14:00:00,71.36,71.47,71.35,71.45,7535.0,67.7887,67.8932,67.7792,67.8742,7535.0
2021-09-13 14:05:00,71.45,71.5,71.44,71.44,6565.0,67.8742,67.9217,67.8647,67.8647,6565.0
2021-09-13 14:10:00,71.41,71.44,71.31,71.31,13087.0,67.8362,67.8647,67.7412,67.7412,13087.0
2021-09-13 14:15:00,71.29,71.38,71.27,71.38,12564.0,67.7222,67.8077,67.7032,67.8077,12564.0
2021-09-13 14:20:00,71.37,71.37,71.27,71.28,13199.0,67.7982,67.7982,67.7032,67.7127,13199.0
2021-09-13 14:25:00,71.27,71.34,71.25,71.32,14996.0,67.7032,67.7697,67.6842,67.7507,14996.0
2021-09-13 14:30:00,71.33,71.34,71.28,71.3,19068.0,67.7602,67.7697,67.7127,67.7317,19068.0
2021-09-13 14:35:00,71.29,71.3,71.25,71.27,12086.0,67.7222,67.7317,67.6842,67.7032,12086.0
2021-09-13 14:40:00,71.28,71.35,71.27,71.29,33455.0,67.7127,67.7792,67.7032,67.7222,33455.0
2021-09-13 14:45:00,71.28,71.38,71.25,71.36,12632.0,67.7127,67.8077,67.6842,67.7887,12632.0
2021-09-13 14:50:00,71.33,71.38,71.3,71.3,10244.0,67.7602,67.8077,67.7317,67.7317,10244.0
2021-09-13 14:55:00,71.3,71.41,71.29,71.38,13135.0,67.7317,67.8362,67.7222,67.8077,13135.0
2021-09-13 15:00:00,71.35,71.35,71.12,71.14,19935.0,67.7792,67.7792,67.5607,67.5797,19935.0
2021-09-13 15:05:00,71.13,71.29,71.1,71.25,18565.0,67.5702,67.7222,67.5417,67.6842,18565.0
2021-09-13 15:10:00,71.26,71.39,71.26,71.39,17618.0,67.6937,67.8172,67.6937,67.8172,17618.0
2021-09-13 15:15:00,71.38,71.46,71.34,71.44,16980.0,67.8077,67.8837,67.7697,67.8647,16980.0
2021-09-13 15:20:00,71.44,71.46,71.35,71.44,14381.0,67.8647,67.8837,67.7792,67.8647,14381.0
2021-09-13 15:25:00,71.45,71.52,71.4,71.52,19052.0,67.8742,67.9407,67.8267,67.9407,19052.0
2021-09-13 15:30:00,71.53,71.64,71.45,71.61,37709.0,67.9502,68.0546,67.8742,68.0262,37709.0
2021-09-13 15:35:00,71.62,71.73,71.6,71.67,45808.0,68.0356,68.1401,68.0167,68.0831,45808.0
2021-09-13 15:40:00,71.65,71.74,71.6,71.67,49676.0,68.0641,68.1496,68.0167,68.0831,49676.0
2021-09-13 15:45:00,71.67,71.78,71.67,71.72,52391.0,68.0831,68.1876,68.0831,68.1306,52391.0
2021-09-13 15:50:00,71.73,71.84,71.73,71.81,97110.0,68.1401,68.2446,68.1401,68.2161,97110.0
2021-09-13 15:55:00,71.8,71.95,71.79,71.9,228586.0,68.2066,68.3491,68.1971,68.3016,228586.0
2021-09-14 09:30:00,71.78,71.99,71.56,71.96,60417.0,68.1876,68.3871,67.9787,68.3586,60417.0
2021-09-14 09:35:00,72.0,72.1,71.67,72.07,46418.0,68.3966,68.4916,68.0831,68.4631,46418.0
2021-09-14 09:40:00,72.08,72.19,71.64,71.69,26615.0,68.4726,68.5771,68.0546,68.1021,26615.0
2021-09-14 09:45:00,71.72,71.87,71.62,71.62,37549.0,68.1306,68.2731,68.0356,68.0356,37549.0
2021-09-14 09:50:00,71.62,71.74,71.29,71.36,51412.0,68.0356,68.1496,67.7222,67.7887,51412.0
2021-09-14 09:55:00,71.38,71.42,70.91,70.91,65723.0,67.8077,67.8457,67.3612,67.3612,65723.0
2021-09-14 10:00:00,70.91,70.95,70.32,70.49,82453.0,67.3612,67.3992,66.8007,66.9622,82453.0
2021-09-14 10:05:00,70.49,70.78,70.46,70.78,27057.0,66.9622,67.2377,66.9337,67.2377,27057.0
2021-09-14 10:10:00,70.76,70.76,70.54,70.57,28199.0,67.2187,67.2187,67.0097,67.0382,28199.0
2021-09-14 10:15:00,70.54,70.6,70.45,70.56,25146.0,67.0097,67.0667,66.9242,67.0287,25146.0
2021-09-14 10:20:00,70.57,70.6,70.34,70.34,16671.0,67.0382,67.0667,66.8197,66.8197,16671.0
2021-09-14 10:25:00,70.34,70.43,70.3,70.42,18707.0,66.8197,66.9052,66.7817,66.8957,18707.0
2021-09-14 10:30:00,70.42,70.42,70.28,70.33,25606.0,66.8957,66.8957,66.7627,66.8102,25606.0
2021-09-14 10:35:00,70.33,70.39,70.12,70.13,114192.0,66.8102,66.8672,66.6107,66.6202,114192.0
2021-09-14 10:40:00,70.14,70.22,69.62,69.66,116441.0,66.6297,66.7057,66.1357,66.1737,116441.0
2021-09-14 10:45:00,69.68,69.72,69.53,69.68,72772.0,66.1927,66.2307,66.0502,66.1927,72772.0
2021-09-14 10:50:00,69.66,69.94,69.53,69.91,39759.0,66.1737,66.4397,66.0502,66.4112,39759.0
2021-09-14 10:55:00,69.91,70.05,69.73,69.73,42554.0,66.4112,66.5442,66.2402,66.2402,42554.0
2021-09-14 11:00:00,69.71,69.91,69.65,69.73,34514.0,66.2212,66.4112,66.1642,66.2402,34514.0
2021-09-14 11:05:00,69.69,69.81,69.64,69.81,78642.0,66.2022,66.3162,66.1547,66.3162,78642.0
2021-09-14 11:10:00,69.84,70.0,69.81,69.94,51718.0,66.3447,66.4967,66.3162,66.4397,51718.0
2021-09-14 11:15:00,69.95,69.96,69.88,69.91,14761.0,66.4492,66.4587,66.3827,66.4112,14761.0
2021-09-14 11:20:00,69.91,69.92,69.79,69.85,17077.0,66.4112,66.4207,66.2972,66.3542,17077.0
2021-09-14 11:25:00,69.84,69.9,69.79,69.9,26017.0,66.3447,66.4017,66.2972,66.4017,26017.0
2021-09-14 11:30:00,69.92,70.01,69.82,69.86,24653.0,66.4207,66.5062,66.3257,66.3637,24653.0
2021-09-14 11:35:00,69.85,69.85,69.68,69.75,28167.0,66.3542,66.3542,66.1927,66.2592,28167.0
2021-09-14 11:40:00,69.75,69.89,69.7,69.78,16936.0,66.2592,66.3922,66.2117,66.2877,16936.0
2021-09-14 11:45:00,69.78,69.82,69.69,69.81,14912.0,66.2877,66.3257,66.2022,66.3162,14912.0
2021-09-14 11:50:00,69.81,69.82,69.64,69.7,107095.0,66.3162,66.3257,66.1547,66.2117,107095.0
2021-09-14 11:55:00,69.7,69.81,69.67,69.81,16674.0,66.2117,66.3162,66.1832,66.3162,16674.0
2021-09-14 12:00:00,69.82,69.93,69.77,69.92,23110.0,66.3257,66.4302,66.2782,66.4207,23110.0
2021-09-14 12:05:00,69.93,69.93,69.83,69.92,14972.0,66.4302,66.4302,66.3352,66.4207,14972.0
2021-09-14 12:10:00,69.92,69.97,69.89,69.92,19510.0,66.4207,66.4682,66.3922,66.4207,19510.0
2021-09-14 12:15:00,69.92,69.97,69.88,69.97,17112.0,66.4207,66.4682,66.3827,66.4682,17112.0
2021-09-14 12:20:00,69.96,69.96,69.91,69.93,12188.0,66.4587,66.4587,66.4112,66.4302,12188.0
2021-09-14 12:25:00,69.92,69.94,69.82,69.94,52310.0,66.4207,66.4397,66.3257,66.4397,52310.0
2021-09-14 12:30:00,69.93,69.95,69.83,69.83,15622.0,66.4302,66.4492,66.3352,66.3352,15622.0
2021-09-14 12:35:00,69.83,69.84,69.77,69.8,17276.0,66.3352,66.3447,66.2782,66.3067,17276.0
2021-09-14 12:40:00,69.79,69.8,69.71,69.72,16413.0,66.2972,66.3067,66.2212,66.2307,16413.0
2021-09-14 12:45:00,69.72,69.74,69.65,69.73,18729.0,66.2307,66.2497,66.1642,66.2402,18729.0
2021-09-14 12:50:00,69.73,69.75,69.59,69.62,12852.0,66.2402,66.2592,66.1072,66.1357,12852.0
2021-09-14 12:55:00,69.62,69.63,69.51,69.53,22253.0,66.1357,66.1452,66.0312,66.0502,22253.0
2021-09-14 13:00:00,69.51,69.59,69.46,69.46,23526.0,66.0312,66.1072,65.9838,65.9838,23526.0
2021-09-14 13:05:00,69.46,69.46,69.31,69.33,22855.0,65.9838,65.9838,65.8413,65.8603,22855.0
2021-09-14 13:10:00,69.33,69.35,69.28,69.32,16247.0,65.8603,65.8793,65.8128,65.8508,16247.0
2021-09-14 13:15:00,69.32,69.48,69.31,69.45,32000.0,65.8508,66.0027,65.8413,65.9743,32000.0
2021-09-14 13:20:00,69.45,69.59,69.45,69.53,14244.0,65.9743,66.1072,65.9743,66.0502,14244.0
2021-09-14 13:25:00,69.53,69.58,69.51,69.58,12083.0,66.0502,66.0977,66.0312,66.0977,12083.0
2021-09-14 13:30:00,69.58,69.62,69.5,69.56,13679.0,66.0977,66.1357,66.0217,66.0787,13679.0
2021-09-14 13:35:00,69.54,69.62,69.49,69.61,16007.0,66.0597,66.1357,66.0122,66.1262,16007.0
2021-09-14 13:40:00,69.63,69.63,69.57,69.63,11971.0,66.1452,66.1452,66.0882,66.1452,11971.0
2021-09-14 13:45:00,69.63,69.66,69.52,69.52,29180.0,66.1452,66.1737,66.0407,66.0407,29180.0
2021-09-14 13:50:00,69.53,69.54,69.48,69.52,14767.0,66.0502,66.0597,66.0027,66.0407,14767.0
2021-09-14 13:55:00,69.53,69.63,69.51,69.62,24860.0,66.0502,66.1452,66.0312,66.1357,24860.0
2021-09-14 14:00:00,69.62,69.62,69.45,69.47,37834.0,66.1357,66.1357,65.9743,65.9933,37834.0
2021-09-14 14:05:00,69.47,69.48,69.37,69.37,30627.0,65.9933,66.0027,65.8983,65.8983,30627.0
2021-09-14 14:10:00,69.37,69.43,69.35,69.42,20378.0,65.8983,65.9553,65.8793,65.9458,20378.0
2021-09-14 14:15:00,69.42,69.42,69.32,69.33,22029.0,65.9458,65.9458,65.8508,65.8603,22029.0
2021-09-14 14:20:00,69.32,69.33,69.23,69.26,14540.0,65.8508,65.8603,65.7653,65.7938,14540.0
2021-09-14 14:25:00,69.25,69.28,69.23,69.24,14289.0,65.7843,65.8128,65.7653,65.7748,14289.0
2021-09-14 14:30:00,69.24,69.24,69.14,69.15,24068.0,65.7748,65.7748,65.6798,65.6893,24068.0
2021-09-14 14:35:00,69.15,69.33,69.13,69.33,23594.0,65.6893,65.8603,65.6703,65.8603,23594.0
2021-09-14 14:40:00,69.32,69.46,69.32,69.39,37996.0,65.8508,65.9838,65.8508,65.9173,37996.0
2021-09-14 14:45:00,69.4,69.4,69.16,69.24,40305.0,65.9268,65.9268,65.6988,65.7748,40305.0
2021-09-14 14:50:00,69.26,69.29,69.19,69.29,19244.0,65.7938,65.8223,65.7273,65.8223,19244.0
2021-09-14 14:55:00,69.3,69.47,69.29,69.44,27125.0,65.8318,65.9933,65.8223,65.9648,27125.0
2021-09-14 15:00:00,69.44,69.44,69.33,69.38,28141.0,65.9648,65.9648,65.8603,65.9078,28141.0
2021-09-14 15:05:00,69.37,69.48,69.37,69.43,37188.0,65.8983,66.0027,65.8983,65.9553,37188.0
2021-09-14 15:10:00,69.43,69.56,69.43,69.5,47223.0,65.9553,66.0787,65.9553,66.0217,47223.0
2021-09-14 15:15:00,69.51,69.51,69.38,69.41,30843.0,66.0312,66.0312,65.9078,65.9363,30843.0
2021-09-14 15:20:00,69.41,69.54,69.36,69.46,37619.0,65.9363,66.0597,65.8888,65.9838,37619.0
2021-09-14 15:25:00,69.45,69.48,69.38,69.38,28001.0,65.9743,66.0027,65.9078,65.9078,28001.0
2021-09-14 15:30:00,69.39,69.41,69.33,69.41,48475.0,65.9173,65.9363,65.8603,65.9363,48475.0
2021-09-14 15:35:00,69.4,69.45,69.36,69.4,45600.0,65.9268,65.9743,65.8888,65.9268,45600.0
2021-09-14 15:40:00,69.4,69.55,69.37,69.52,114856.0,65.9268,66.0692,65.8983,66.0407,114856.0
2021-09-14 15:45:00,69.52,69.64,69.51,69.6,126351.0,66.0407,66.1547,66.0312,66.1167,126351.0
2021-09-14 15:50:00,69.6,69.86,69.56,69.83,186121.0,66.1167,66.3637,66.0787,66.3352,186121.0
2021-09-14 15:55:00,69.82,69.83,69.68,69.74,262305.0,66.3257,66.3352,66.1927,66.2497,262305.0
2021-09-15 09:30:00,69.92,69.92,69.43,69.81,102058.0,66.4207,66.4207,65.9553,66.3162,102058.0
2021-09-15 09:35:00,69.82,70.25,69.76,70.13,65560.0,66.3257,66.7342,66.2687,66.6202,65560.0
2021-09-15 09:40:00,70.12,70.2,69.95,70.17,39152.0,66.6107,66.6867,66.4492,66.6582,39152.0
2021-09-15 09:45:00,70.2,70.81,70.18,70.78,62602.0,66.6867,67.2662,66.6677,67.2377,62602.0
2021-09-15 09:50:00,70.79,71.03,70.73,70.8,91054.0,67.2472,67.4752,67.1902,67.2567,91054.0
2021-09-15 09:55:00,70.81,70.89,70.64,70.76,35312.0,67.2662,67.3422,67.1047,67.2187,35312.0
2021-09-15 10:00:00,70.77,70.84,70.64,70.81,25347.0,67.2282,67.2947,67.1047,67.2662,25347.0
2021-09-15 10:05:00,70.79,70.79,70.54,70.57,21942.0,67.2472,67.2472,67.0097,67.0382,21942.0
2021-09-15 10:10:00,70.57,70.63,70.16,70.19,15640.0,67.0382,67.0952,66.6487,66.6772,15640.0
2021-09-15 10:15:00,70.2,70.24,70.06,70.24,25515.0,66.6867,66.7247,66.5537,66.7247,25515.0
2021-09-15 10:20:00,70.26,70.31,70.15,70.23,16784.0,66.7437,66.7912,66.6392,66.7152,16784.0
2021-09-15 10:25:00,70.23,70.37,70.21,70.28,16554.0,66.7152,66.8482,66.6962,66.7627,16554.0
2021-09-15 10:30:00,70.3,70.65,70.3,70.45,28822.0,66.7817,67.1142,66.7817,66.9242,28822.0
2021-09-15 10:35:00,70.46,70.59,70.4,70.43,19012.0,66.9337,67.0572,66.8767,66.9052,19012.0
2021-09-15 10:40:00,70.42,70.49,70.14,70.29,34195.0,66.8957,66.9622,66.6297,66.7722,34195.0
2021-09-15 10:45:00,70.29,70.45,70.25,70.35,31216.0,66.7722,66.9242,66.7342,66.8292,31216.0
2021-09-15 10:50:00,70.34,70.47,70.19,70.19,16934.0,66.8197,66.9432,66.6772,66.6772,16934.0
2021-09-15 10:55:00,70.21,70.36,70.15,70.34,14663.0,66.6962,66.8387,66.6392,66.8197,14663.0
2021-09-15 11:00:00,70.35,70.47,70.3,70.44,31265.0,66.8292,66.9432,66.7817,66.9147,31265.0
2021-09-15 11:05:00,70.45,70.6,70.45,70.56,37792.0,66.9242,67.0667,66.9242,67.0287,37792.0
2021-09-15 11:10:00,70.55,70.57,70.47,70.48,26518.0,67.0192,67.0382,66.9432,66.9527,26518.0
2021-09-15 11:15:00,70.46,70.56,70.42,70.42,35356.0,66.9337,67.0287,66.8957,66.8957,35356.0
2021-09-15 11:20:00,70.43,70.63,70.41,70.59,39045.0,66.9052,67.0952,66.8862,67.0572,39045.0
2021-09-15 11:25:00,70.59,70.72,70.57,70.66,43438.0,67.0572,67.1807,67.0382,67.1237,43438.0
2021-09-15 11:30:00,70.66,70.67,70.53,70.62,45320.0,67.1237,67.1332,67.0002,67.0857,45320.0
2021-09-15 11:35:00,70.62,70.69,70.62,70.68,23936.0,67.0857,67.1522,67.0857,67.1427,23936.0
2021-09-15 11:40:00,70.68,70.72,70.63,70.68,15310.0,67.1427,67.1807,67.0952,67.1427,15310.0
2021-09-15 11:45:00,70.67,70.73,70.62,70.64,86002.0,67.1332,67.1902,67.0857,67.1047,86002.0
2021-09-15 11:50:00,70.64,70.68,70.51,70.55,19608.0,67.1047,67.1427,66.9812,67.0192,19608.0
2021-09-15 11:55:00,70.56,70.59,70.51,70.58,9995.0,67.0287,67.0572,66.9812,67.0477,9995.0
2021-09-15 12:00:00,70.58,70.59,70.48,70.56,34427.0,67.0477,67.0572,66.9527,67.0287,34427.0
2021-09-15 12:05:00,70.57,70.61,70.52,70.61,20456.0,67.0382,67.0762,66.9907,67.0762,20456.0
2021-09-15 12:10:00,70.64,70.7,70.61,70.61,31942.0,67.1047,67.1617,67.0762,67.0762,31942.0
2021-09-15 12:15:00,70.63,70.79,70.62,70.78,10352.0,67.0952,67.2472,67.0857,67.2377,10352.0
2021-09-15 12:20:00,70.8,70.82,70.76,70.79,21514.0,67.2567,67.2757,67.2187,67.2472,21514.0
2021-09-15 12:25:00,70.79,70.87,70.79,70.79,19391.0,67.2472,67.3232,67.2472,67.2472,19391.0
2021-09-15 12:30:00,70.79,70.85,70.77,70.81,15446.0,67.2472,67.3042,67.2282,67.2662,15446.0
2021-09-15 12:35:00,70.83,70.94,70.83,70.91,17598.0,67.2852,67.3897,67.2852,67.3612,17598.0
2021-09-15 12:40:00,70.9,71.14,70.9,71.06,54199.0,67.3517,67.5797,67.3517,67.5037,54199.0
2021-09-15 12:45:00,71.06,71.07,70.95,71.06,18192.0,67.5037,67.5132,67.3992,67.5037,18192.0
2021-09-15 12:50:00,71.06,71.06,71.0,71.04,12976.0,67.5037,67.5037,67.4467,67.4847,12976.0
2021-09-15 12:55:00,71.05,71.14,71.03,71.08,20902.0,67.4942,67.5797,67.4752,67.5227,20902.0
2021-09-15 13:00:00,71.09,71.18,71.09,71.17,28388.0,67.5322,67.6177,67.5322,67.6082,28388.0
2021-09-15 13:05:00,71.17,71.23,71.1,71.14,23183.0,67.6082,67.6652,67.5417,67.5797,23183.0
2021-09-15 13:10:00,71.14,71.31,71.13,71.3,50706.0,67.5797,67.7412,67.5702,67.7317,50706.0
2021-09-15 13:15:00,71.3,71.36,71.27,71.3,20648.0,67.7317,67.7887,67.7032,67.7317,20648.0
2021-09-15 13:20:00,71.29,71.36,71.28,71.34,31248.0,67.7222,67.7887,67.7127,67.7697,31248.0
2021-09-15 13:25:00,71.34,71.36,71.27,71.33,21702.0,67.7697,67.7887,67.7032,67.7602,21702.0
2021-09-15 13:30:00,71.31,71.39,71.3,71.38,19764.0,67.7412,67.8172,67.7317,67.8077,19764.0
2021-09-15 13:35:00,71.38,71.38,71.26,71.31,15623.0,67.8077,67.8077,67.6937,67.7412,15623.0
2021-09-15 13:40:00,71.32,71.35,71.26,71.29,10648.0,67.7507,67.7792,67.6937,67.7222,10648.0
2021-09-15 13:45:00,71.3,71.37,71.29,71.34,17641.0,67.7317,67.7982,67.7222,67.7697,17641.0
2021-09-15 13:50:00,71.35,71.35,71.24,71.25,16804.0,67.7792,67.7792,67.6747,67.6842,16804.0
2021-09-15 13:55:00,71.24,71.24,71.13,71.14,14014.0,67.6747,67.6747,67.5702,67.5797,14014.0
2021-09-15 14:00:00,71.14,71.15,71.07,71.11,19371.0,67.5797,67.5892,67.5132,67.5512,19371.0
2021-09-15 14:05:00,71.12,71.2,71.11,71.2,38786.0,67.5607,67.6367,67.5512,67.6367,38786.0
2021-09-15 14:10:00,71.19,71.2,71.11,71.11,15344.0,67.6272,67.6367,67.5512,67.5512,15344.0
2021-09-15 14:15:00,71.1,71.12,71.0,71.0,16069.0,67.5417,67.5607,67.4467,67.4467,16069.0
2021-09-15 14:20:00,71.01,71.04,70.95,71.0,11688.0,67.4562,67.4847,67.3992,67.4467,11688.0
2021-09-15 14:25:00,71.01,71.12,71.0,71.1,23695.0,67.4562,67.5607,67.4467,67.5417,23695.0
2021-09-15 14:30:00,71.08,71.1,70.99,71.08,18115.0,67.5227,67.5417,67.4372,67.5227,18115.0
2021-09-15 14:35:00,71.12,71.17,71.08,71.09,14989.0,67.5607,67.6082,67.5227,67.5322,14989.0
2021-09-15 14:40:00,71.09,71.12,71.05,71.07,10054.0,67.5322,67.5607,67.4942,67.5132,10054.0
2021-09-15 14:45:00,71.07,71.16,71.07,71.09,13185.0,67.5132,67.5987,67.5132,67.5322,13185.0
2021-09-15 14:50:00,71.1,71.14,71.08,71.11,12841.0,67.5417,67.5797,67.5227,67.5512,12841.0
2021-09-15 14:55:00,71.12,71.13,71.05,71.09,33599.0,67.5607,67.5702,67.4942,67.5322,33599.0
2021-09-15 15:00:00,71.1,71.16,71.04,71.12,30535.0,67.5417,67.5987,67.4847,67.5607,30535.0
2021-09-15 15:05:00,71.12,71.17,71.11,71.13,21352.0,67.5607,67.6082,67.5512,67.5702,21352.0
2021-09-15 15:10:00,71.14,71.28,71.13,71.28,23700.0,67.5797,67.7127,67.5702,67.7127,23700.0
2021-09-15 15:15:00,71.27,71.3,71.22,71.28,69118.0,67.7032,67.7317,67.6557,67.7127,69118.0
2021-09-15 15:20:00,71.29,71.31,71.18,71.22,24300.0,67.7222,67.7412,67.6177,67.6557,24300.0
2021-09-15 15:25:00,71.22,71.25,71.17,71.17,20310.0,67.6557,67.6842,67.6082,67.6082,20310.0
2021-09-15 15:30:00,71.18,71.32,71.15,71.3,35015.0,67.6177,67.7507,67.5892,67.7317,35015.0
2021-09-15 15:35:00,71.3,71.37,71.29,71.31,51999.0,67.7317,67.7982,67.7222,67.7412,51999.0
2021-09-15 15:40:00,71.29,71.3,71.16,71.17,58982.0,67.7222,67.7317,67.5987,67.6082,58982.0
2021-09-15 15:45:00,71.17,71.23,71.12,71.13,63039.0,67.6082,67.6652,67.5607,67.5702,63039.0
2021-09-15 15:50:00,71.13,71.2,71.1,71.15,80221.0,67.5702,67.6367,67.5417,67.5892,80221.0
2021-09-15 15:55:00,71.14,71.18,71.08,71.14,279424.0,67.5797,67.6177,67.5227,67.5797,279424.0
2021-09-16 09:30:00,71.37,71.96,71.28,71.55,66704.0,67.7982,68.3586,67.7127,67.9692,66704.0
2021-09-16 09:35:00,71.55,71.59,71.28,71.52,33389.0,67.9692,68.0072,67.7127,67.9407,33389.0
2021-09-16 09:40:00,71.48,71.54,71.15,71.24,27027.0,67.9027,67.9597,67.5892,67.6747,27027.0
2021-09-16 09:45:00,71.26,71.26,70.91,71.14,24296.0,67.6937,67.6937,67.3612,67.5797,24296.0
2021-09-16 09:50:00,71.16,71.3,71.0,71.06,29544.0,67.5987,67.7317,67.4467,67.5037,29544.0
2021-09-16 09:55:00,71.05,71.1,70.93,71.04,18382.0,67.4942,67.5417,67.3802,67.4847,18382.0
2021-09-16 10:00:00,70.95,71.05,70.85,70.88,21462.0,67.3992,67.4942,67.3042,67.3327,21462.0
2021-09-16 10:05:00,70.88,70.96,70.59,70.88,39623.0,67.3327,67.4087,67.0572,67.3327,39623.0
2021-09-16 10:10:00,70.85,70.95,70.76,70.77,14659.0,67.3042,67.3992,67.2187,67.2282,14659.0
2021-09-16 10:15:00,70.74,70.81,70.71,70.76,15257.0,67.1997,67.2662,67.1712,67.2187,15257.0
2021-09-16 10:20:00,70.73,70.85,70.67,70.81,11912.0,67.1902,67.3042,67.1332,67.2662,11912.0
2021-09-16 10:25:00,70.82,70.85,70.75,70.85,24314.0,67.2757,67.3042,67.2092,67.3042,24314.0
2021-09-16 10:30:00,70.83,70.98,70.76,70.96,18510.0,67.2852,67.4277,67.2187,67.4087,18510.0
2021-09-16 10:35:00,70.99,71.05,70.88,71.01,16781.0,67.4372,67.4942,67.3327,67.4562,16781.0
2021-09-16 10:40:00,71.01,71.03,70.81,70.84,17792.0,67.4562,67.4752,67.2662,67.2947,17792.0
2021-09-16 10:45:00,70.82,70.85,70.72,70.76,23870.0,67.2757,67.3042,67.1807,67.2187,23870.0
2021-09-16 10:50:00,70.75,70.75,70.47,70.5,19365.0,67.2092,67.2092,66.9432,66.9717,19365.0
2021-09-16 10:55:00,70.48,70.56,70.37,70.56,28710.0,66.9527,67.0287,66.8482,67.0287,28710.0
2021-09-16 11:00:00,70.55,70.7,70.54,70.59,15806.0,67.0192,67.1617,67.0097,67.0572,15806.0
2021-09-16 11:05:00,70.6,70.66,70.56,70.64,11003.0,67.0667,67.1237,67.0287,67.1047,11003.0
2021-09-16 11:10:00,70.61,70.85,70.56,70.85,37152.0,67.0762,67.3042,67.0287,67.3042,37152.0
2021-09-16 11:15:00,70.85,70.85,70.69,70.69,16162.0,67.3042,67.3042,67.1522,67.1522,16162.0
2021-09-16 11:20:00,70.7,70.81,70.68,70.79,13701.0,67.1617,67.2662,67.1427,67.2472,13701.0
2021-09-16 11:25:00,70.77,70.95,70.76,70.92,33834.0,67.2282,67.3992,67.2187,67.3707,33834.0
2021-09-16 11:30:00,70.92,71.0,70.86,70.9,38745.0,67.3707,67.4467,67.3137,67.3517,38745.0
2021-09-16 11:35:00,70.91,70.92,70.82,70.91,7113.0,67.3612,67.3707,67.2757,67.3612,7113.0
2021-09-16 11:40:00,70.92,70.95,70.86,70.87,11822.0,67.3707,67.3992,67.3137,67.3232,11822.0
2021-09-16 11:45:00,70.85,70.92,70.82,70.92,6738.0,67.3042,67.3707,67.2757,67.3707,6738.0
2021-09-16 11:50:00,70.9,70.98,70.87,70.89,12304.0,67.3517,67.4277,67.3232,67.3422,12304.0
2021-09-16 11:55:00,70.88,70.99,70.87,70.97,53705.0,67.3327,67.4372,67.3232,67.4182,53705.0
2021-09-16 12:00:00,70.96,70.97,70.77,70.78,23206.0,67.4087,67.4182,67.2282,67.2377,23206.0
2021-09-16 12:05:00,70.77,70.83,70.77,70.8,17449.0,67.2282,67.2852,67.2282,67.2567,17449.0
2021-09-16 12:10:00,70.81,70.88,70.79,70.87,17512.0,67.2662,67.3327,67.2472,67.3232,17512.0
2021-09-16 12:15:00,70.86,70.93,70.83,70.92,34249.0,67.3137,67.3802,67.2852,67.3707,34249.0
2021-09-16 12:20:00,70.93,70.96,70.87,70.89,17532.0,67.3802,67.4087,67.3232,67.3422,17532.0
2021-09-16 12:25:00,70.9,70.9,70.79,70.82,19918.0,67.3517,67.3517,67.2472,67.2757,19918.0
2021-09-16 12:30:00,70.81,70.87,70.8,70.86,16822.0,67.2662,67.3232,67.2567,67.3137,16822.0
2021-09-16 12:35:00,70.86,70.86,70.81,70.85,7336.0,67.3137,67.3137,67.2662,67.3042,7336.0
2021-09-16 12:40:00,70.84,70.98,70.83,70.95,15060.0,67.2947,67.4277,67.2852,67.3992,15060.0
2021-09-16 12:45:00,70.95,70.99,70.93,70.95,6903.0,67.3992,67.4372,67.3802,67.3992,6903.0
2021-09-16 12:50:00,70.96,70.96,70.83,70.84,12239.0,67.4087,67.4087,67.2852,67.2947,12239.0
2021-09-16 12:55:00,70.83,70.88,70.82,70.82,12620.0,67.2852,67.3327,67.2757,67.2757,12620.0
2021-09-16 13:00:00,70.83,70.83,70.7,70.71,9891.0,67.2852,67.2852,67.1617,67.1712,9891.0
2021-09-16 13:05:00,70.72,70.79,70.68,70.77,26660.0,67.1807,67.2472,67.1427,67.2282,26660.0
2021-09-16 13:10:00,70.77,70.81,70.75,70.78,17345.0,67.2282,67.2662,67.2092,67.2377,17345.0
2021-09-16 13:15:00,70.78,70.83,70.73,70.79,62174.0,67.2377,67.2852,67.1902,67.2472,62174.0
2021-09-16 13:20:00,70.8,70.83,70.72,70.76,49050.0,67.2567,67.2852,67.1807,67.2187,49050.0
2021-09-16 13:25:00,70.76,70.81,70.74,70.74,6389.0,67.2187,67.2662,67.1997,67.1997,6389.0
2021-09-16 13:30:00,70.75,70.75,70.62,70.67,15504.0,67.2092,67.2092,67.0857,67.1332,15504.0
2021-09-16 13:35:00,70.67,70.68,70.61,70.64,13510.0,67.1332,67.1427,67.0762,67.1047,13510.0
2021-09-16 13:40:00,70.64,70.66,70.58,70.61,11444.0,67.1047,67.1237,67.0477,67.0762,11444.0
2021-09-16 13:45:00,70.59,70.66,70.56,70.62,14855.0,67.0572,67.1237,67.0287,67.0857,14855.0
2021-09-16 13:50:00,70.62,70.79,70.62,70.78,32225.0,67.0857,67.2472,67.0857,67.2377,32225.0
2021-09-16 13:55:00,70.78,70.82,70.72,70.73,13403.0,67.2377,67.2757,67.1807,67.1902,13403.0
2021-09-16 14:00:00,70.74,70.75,70.69,70.71,11032.0,67.1997,67.2092,67.1522,67.1712,11032.0
2021-09-16 14:05:00,70.72,70.75,70.67,70.75,9793.0,67.1807,67.2092,67.1332,67.2092,9793.0
2021-09-16 14:10:00,70.75,70.88,70.74,70.86,20933.0,67.2092,67.3327,67.1997,67.3137,20933.0
2021-09-16 14:15:00,70.89,70.95,70.83,70.83,18615.0,67.3422,67.3992,67.2852,67.2852,18615.0
2021-09-16 14:20:00,70.83,70.83,70.77,70.81,11501.0,67.2852,67.2852,67.2282,67.2662,11501.0
2021-09-16 14:25:00,70.8,70.83,70.76,70.81,15338.0,67.2567,67.2852,67.2187,67.2662,15338.0
2021-09-16 14:30:00,70.81,70.94,70.81,70.94,9154.0,67.2662,67.3897,67.2662,67.3897,9154.0
2021-09-16 14:35:00,70.93,70.97,70.92,70.95,10106.0,67.3802,67.4182,67.3707,67.3992,10106.0
2021-09-16 14:40:00,70.95,70.96,70.82,70.84,7305.0,67.3992,67.4087,67.2757,67.2947,7305.0
2021-09-16 14:45:00,70.84,70.89,70.82,70.83,9416.0,67.2947,67.3422,67.2757,67.2852,9416.0
2021-09-16 14:50:00,70.84,70.87,70.81,70.85,14523.0,67.2947,67.3232,67.2662,67.3042,14523.0
2021-09-16 14:55:00,70.84,70.88,70.83,70.85,13030.0,67.2947,67.3327,67.2852,67.3042,13030.0
2021-09-16 15:00:00,70.86,70.93,70.85,70.92,10005.0,67.3137,67.3802,67.3042,67.3707,10005.0
2021-09-16 15:05:00,70.92,71.06,70.92,71.02,20953.0,67.3707,67.5037,67.3707,67.4657,20953.0
2021-09-16 15:10:00,71.03,71.07,70.95,70.95,11586.0,67.4752,67.5132,67.3992,67.3992,11586.0
2021-09-16 15:15:00,70.97,70.97,70.89,70.95,18945.0,67.4182,67.4182,67.3422,67.3992,18945.0
2021-09-16 15:20:00,70.95,71.0,70.91,70.93,10669.0,67.3992,67.4467,67.3612,67.3802,10669.0
2021-09-16 15:25:00,70.93,70.95,70.84,70.85,13371.0,67.3802,67.3992,67.2947,67.3042,13371.0
2021-09-16 15:30:00,70.85,70.9,70.83,70.85,17744.0,67.3042,67.3517,67.2852,67.3042,17744.0
2021-09-16 15:35:00,70.84,70.91,70.79,70.91,12880.0,67.2947,67.3612,67.2472,67.3612,12880.0
2021-09-16 15:40:00,70.9,70.9,70.84,70.84,24256.0,67.3517,67.3517,67.2947,67.2947,24256.0
2021-09-16 15:45:00,70.85,70.91,70.74,70.78,30552.0,67.3042,67.3612,67.1997,67.2377,30552.0
2021-09-16 15:50:00,70.78,70.83,70.76,70.82,35065.0,67.2377,67.2852,67.2187,67.2757,35065.0
2021-09-16 15:55:00,70.81,70.84,70.75,70.79,114733.0,67.2662,67.2947,67.2092,67.2472,114733.0
2021-09-17 09:30:00,70.28,70.93,70.26,70.49,1435204.0,66.7627,67.3802,66.7437,66.9622,1435204.0
2021-09-17 09:35:00,70.51,70.84,70.48,70.73,20459.0,66.9812,67.2947,66.9527,67.1902,20459.0
2021-09-17 09:40:00,70.71,70.87,70.7,70.81,20659.0,67.1712,67.3232,67.1617,67.2662,20659.0
2021-09-17 09:45:00,70.81,70.92,70.55,70.57,46680.0,67.2662,67.3707,67.0192,67.0382,46680.0
2021-09-17 09:50:00,70.6,70.84,70.54,70.56,22731.0,67.0667,67.2947,67.0097,67.0287,22731.0
2021-09-17 09:55:00,70.55,70.55,70.28,70.38,32549.0,67.0192,67.0192,66.7627,66.8577,32549.0
2021-09-17 10:00:00,70.38,70.56,70.37,70.47,71790.0,66.8577,67.0287,66.8482,66.9432,71790.0
2021-09-17 10:05:00,70.48,70.6,70.41,70.43,17115.0,66.9527,67.0667,66.8862,66.9052,17115.0
2021-09-17 10:10:00,70.43,70.5,70.31,70.31,123982.0,66.9052,66.9717,66.7912,66.7912,123982.0
2021-09-17 10:15:00,70.3,70.43,70.23,70.34,25256.0,66.7817,66.9052,66.7152,66.8197,25256.0
2021-09-17 10:20:00,70.33,70.38,70.15,70.15,43140.0,66.8102,66.8577,66.6392,66.6392,43140.0
2021-09-17 10:25:00,70.16,70.43,70.14,70.39,27285.0,66.6487,66.9052,66.6297,66.8672,27285.0
2021-09-17 10:30:00,70.39,70.41,70.14,70.26,55006.0,66.8672,66.8862,66.6297,66.7437,55006.0
2021-09-17 10:35:00,70.27,70.29,70.13,70.17,21927.0,66.7532,66.7722,66.6202,66.6582,21927.0
2021-09-17 10:40:00,70.16,70.19,70.0,70.04,53636.0,66.6487,66.6772,66.4967,66.5347,53636.0
2021-09-17 10:45:00,70.03,70.16,69.99,70.16,26044.0,66.5252,66.6487,66.4872,66.6487,26044.0
2021-09-17 10:50:00,70.15,70.23,70.1,70.23,13510.0,66.6392,66.7152,66.5917,66.7152,13510.0
2021-09-17 10:55:00,70.22,70.22,70.07,70.14,12152.0,66.7057,66.7057,66.5632,66.6297,12152.0
2021-09-17 11:00:00,70.15,70.28,70.09,70.28,13247.0,66.6392,66.7627,66.5822,66.7627,13247.0
2021-09-17 11:05:00,70.28,70.29,70.22,70.28,11335.0,66.7627,66.7722,66.7057,66.7627,11335.0
2021-09-17 11:10:00,70.24,70.41,70.18,70.41,8122.0,66.7247,66.8862,66.6677,66.8862,8122.0
2021-09-17 11:15:00,70.41,70.63,70.41,70.62,61751.0,66.8862,67.0952,66.8862,67.0857,61751.0
2021-09-17 11:20:00,70.6,70.67,70.6,70.61,31234.0,67.0667,67.1332,67.0667,67.0762,31234.0
2021-09-17 11:25:00,70.6,70.63,70.49,70.55,39824.0,67.0667,67.0952,66.9622,67.0192,39824.0
2021-09-17 11:30:00,70.58,70.58,70.31,70.45,30619.0,67.0477,67.0477,66.7912,66.9242,30619.0
2021-09-17 11:35:00,70.44,70.44,70.33,70.4,9684.0,66.9147,66.9147,66.8102,66.8767,9684.0
2021-09-17 11:40:00,70.41,70.53,70.32,70.34,25717.0,66.8862,67.0002,66.8007,66.8197,25717.0
2021-09-17 11:45:00,70.33,70.41,70.3,70.4,11338.0,66.8102,66.8862,66.7817,66.8767,11338.0
2021-09-17 11:50:00,70.39,70.4,70.27,70.27,9187.0,66.8672,66.8767,66.7532,66.7532,9187.0
2021-09-17 11:55:00,70.29,70.43,70.28,70.36,11855.0,66.7722,66.9052,66.7627,66.8387,11855.0
2021-09-17 12:00:00,70.37,70.38,70.3,70.34,8188.0,66.8482,66.8577,66.7817,66.8197,8188.0
2021-09-17 12:05:00,70.35,70.37,70.25,70.27,11878.0,66.8292,66.8482,66.7342,66.7532,11878.0
2021-09-17 12:10:00,70.27,70.31,70.23,70.23,50100.0,66.7532,66.7912,66.7152,66.7152,50100.0
2021-09-17 12:15:00,70.24,70.3,70.18,70.19,51486.0,66.7247,66.7817,66.6677,66.6772,51486.0
2021-09-17 12:20:00,70.19,70.29,70.18,70.29,27400.0,66.6772,66.7722,66.6677,66.7722,27400.0
2021-09-17 12:25:00,70.29,70.3,70.12,70.15,22790.0,66.7722,66.7817,66.6107,66.6392,22790.0
2021-09-17 12:30:00,70.15,70.2,70.14,70.15,10526.0,66.6392,66.6867,66.6297,66.6392,10526.0
2021-09-17 12:35:00,70.17,70.23,70.15,70.21,20871.0,66.6582,66.7152,66.6392,66.6962,20871.0
2021-09-17 12:40:00,70.22,70.28,70.22,70.23,14436.0,66.7057,66.7627,66.7057,66.7152,14436.0
2021-09-17 12:45:00,70.24,70.27,70.15,70.19,14623.0,66.7247,66.7532,66.6392,66.6772,14623.0
2021-09-17 12:50:00,70.22,70.24,70.16,70.2,24428.0,66.7057,66.7247,66.6487,66.6867,24428.0
2021-09-17 12:55:00,70.24,70.24,70.08,70.09,26533.0,66.7247,66.7247,66.5727,66.5822,26533.0
2021-09-17 13:00:00,70.1,70.1,69.99,70.02,16754.0,66.5917,66.5917,66.4872,66.5157,16754.0
2021-09-17 13:05:00,70.01,70.05,69.98,70.0,16006.0,66.5062,66.5442,66.4777,66.4967,16006.0
2021-09-17 13:10:00,70.0,70.03,69.91,69.92,18428.0,66.4967,66.5252,66.4112,66.4207,18428.0
2021-09-17 13:15:00,69.94,69.98,69.89,69.93,24059.0,66.4397,66.4777,66.3922,66.4302,24059.0
2021-09-17 13:20:00,69.94,69.96,69.88,69.93,47230.0,66.4397,66.4587,66.3827,66.4302,47230.0
2021-09-17 13:25:00,69.93,69.99,69.92,69.98,50402.0,66.4302,66.4872,66.4207,66.4777,50402.0
2021-09-17 13:30:00,69.99,70.0,69.91,69.95,48076.0,66.4872,66.4967,66.4112,66.4492,48076.0
2021-09-17 13:35:00,69.95,70.1,69.94,70.1,24714.0,66.4492,66.5917,66.4397,66.5917,24714.0
2021-09-17 13:40:00,70.09,70.09,70.01,70.03,14827.0,66.5822,66.5822,66.5062,66.5252,14827.0
2021-09-17 13:45:00,70.04,70.09,69.83,69.85,90179.0,66.5347,66.5822,66.3352,66.3542,90179.0
2021-09-17 13:50:00,69.85,69.93,69.82,69.91,34944.0,66.3542,66.4302,66.3257,66.4112,34944.0
2021-09-17 13:55:00,69.9,69.97,69.88,69.96,15090.0,66.4017,66.4682,66.3827,66.4587,15090.0
2021-09-17 14:00:00,69.95,70.09,69.94,70.03,24580.0,66.4492,66.5822,66.4397,66.5252,24580.0
2021-09-17 14:05:00,70.03,70.14,70.02,70.12,26025.0,66.5252,66.6297,66.5157,66.6107,26025.0
2021-09-17 14:10:00,70.13,70.15,69.97,69.99,35581.0,66.6202,66.6392,66.4682,66.4872,35581.0
2021-09-17 14:15:00,69.99,70.04,69.94,70.0,31275.0,66.4872,66.5347,66.4397,66.4967,31275.0
2021-09-17 14:20:00,70.0,70.15,69.98,70.15,29349.0,66.4967,66.6392,66.4777,66.6392,29349.0
2021-09-17 14:25:00,70.15,70.21,70.09,70.13,26612.0,66.6392,66.6962,66.5822,66.6202,26612.0
2021-09-17 14:30:00,70.12,70.13,70.05,70.08,23921.0,66.6107,66.6202,66.5442,66.5727,23921.0
2021-09-17 14:35:00,70.08,70.17,70.03,70.15,25586.0,66.5727,66.6582,66.5252,66.6392,25586.0
2021-09-17 14:40:00,70.14,70.29,70.12,70.28,35136.0,66.6297,66.7722,66.6107,66.7627,35136.0
2021-09-17 14:45:00,70.29,70.35,70.2,70.34,28406.0,66.7722,66.8292,66.6867,66.8197,28406.0
2021-09-17 14:50:00,70.34,70.4,70.25,70.26,38264.0,66.8197,66.8767,66.7342,66.7437,38264.0
2021-09-17 14:55:00,70.27,70.33,70.2,70.22,27364.0,66.7532,66.8102,66.6867,66.7057,27364.0
2021-09-17 15:00:00,70.22,70.41,70.21,70.4,29631.0,66.7057,66.8862,66.6962,66.8767,29631.0
2021-09-17 15:05:00,70.4,70.4,70.27,70.3,27640.0,66.8767,66.8767,66.7532,66.7817,27640.0
2021-09-17 15:10:00,70.28,70.32,70.19,70.22,39906.0,66.7627,66.8007,66.6772,66.7057,39906.0
2021-09-17 15:15:00,70.22,70.28,70.19,70.24,26055.0,66.7057,66.7627,66.6772,66.7247,26055.0
2021-09-17 15:20:00,70.24,70.32,70.24,70.32,26668.0,66.7247,66.8007,66.7247,66.8007,26668.0
2021-09-17 15:25:00,70.32,70.32,70.17,70.23,42861.0,66.8007,66.8007,66.6582,66.7152,42861.0
2021-09-17 15:30:00,70.22,70.27,70.18,70.23,66287.0,66.7057,66.7532,66.6677,66.7152,66287.0
2021-09-17 15:35:00,70.23,70.34,70.22,70.29,47072.0,66.7152,66.8197,66.7057,66.7722,47072.0
2021-09-17 15:40:00,70.29,70.47,70.28,70.45,78947.0,66.7722,66.9432,66.7627,66.9242,78947.0
2021-09-17 15:45:00,70.45,70.48,70.2,70.2,81732.0,66.9242,66.9527,66.6867,66.6867,81732.0
2021-09-17 15:50:00,70.22,70.55,70.22,70.53,172221.0,66.7057,67.0192,66.7057,67.0002,172221.0
2021-09-17 15:55:00,70.53,70.65,70.42,70.42,374477.0,67.0002,67.1142,66.8957,66.8957,374477.0
2021-09-20 09:30:00,68.64,68.72,68.02,68.55,105004.0,65.2048,65.2808,64.6158,65.1193,105004.0
2021-09-20 09:35:00,68.54,68.8,68.45,68.75,39783.0,65.1098,65.3568,65.0243,65.3093,39783.0
2021-09-20 09:40:00,68.8,68.89,68.6,68.63,54426.0,65.3568,65.4423,65.1668,65.1953,54426.0
2021-09-20 09:45:00,68.63,68.75,68.5,68.73,39958.0,65.1953,65.3093,65.0718,65.2903,39958.0
2021-09-20 09:50:00,68.77,68.81,68.3,68.42,55038.0,65.3283,65.3663,64.8818,64.9958,55038.0
2021-09-20 09:55:00,68.41,68.47,68.25,68.37,60610.0,64.9863,65.0433,64.8343,64.9483,60610.0
2021-09-20 10:00:00,68.38,68.38,68.15,68.32,57269.0,64.9578,64.9578,64.7393,64.9008,57269.0
2021-09-20 10:05:00,68.33,68.75,68.3,68.54,68017.0,64.9103,65.3093,64.8818,65.1098,68017.0
2021-09-20 10:10:00,68.53,68.77,68.49,68.72,44847.0,65.1003,65.3283,65.0623,65.2808,44847.0
2021-09-20 10:15:00,68.74,68.75,68.45,68.55,40570.0,65.2998,65.3093,65.0243,65.1193,40570.0
2021-09-20 10:20:00,68.55,68.55,68.08,68.08,80845.0,65.1193,65.1193,64.6728,64.6728,80845.0
2021-09-20 10:25:00,68.11,68.35,68.06,68.3,45022.0,64.7013,64.9293,64.6538,64.8818,45022.0
2021-09-20 10:30:00,68.28,68.38,68.02,68.1,42953.0,64.8628,64.9578,64.6158,64.6918,42953.0
2021-09-20 10:35:00,68.1,68.48,68.1,68.47,24592.0,64.6918,65.0528,64.6918,65.0433,24592.0
2021-09-20 10:40:00,68.47,68.5,68.32,68.38,31264.0,65.0433,65.0718,64.9008,64.9578,31264.0
2021-09-20 10:45:00,68.35,68.48,68.23,68.47,57646.0,64.9293,65.0528,64.8153,65.0433,57646.0
2021-09-20 10:50:00,68.44,68.44,68.3,68.41,17409.0,65.0148,65.0148,64.8818,64.9863,17409.0
2021-09-20 10:55:00,68.37,68.4,68.16,68.23,46702.0,64.9483,64.9768,64.7488,64.8153,46702.0
2021-09-20 11:00:00,68.22,68.26,68.09,68.26,81084.0,64.8058,64.8438,64.6823,64.8438,81084.0
2021-09-20 11:05:00,68.27,68.41,68.26,68.28,23341.0,64.8533,64.9863,64.8438,64.8628,23341.0
2021-09-20 11:10:00,68.28,68.42,68.13,68.39,21892.0,64.8628,64.9958,64.7203,64.9673,21892.0
2021-09-20 11:15:00,68.37,68.37,68.14,68.18,10854.0,64.9483,64.9483,64.7298,64.7678,10854.0
2021-09-20 11:20:00,68.2,68.23,68.06,68.1,15619.0,64.7868,64.8153,64.6538,64.6918,15619.0
2021-09-20 11:25:00,68.12,68.19,68.05,68.17,18745.0,64.7108,64.7773,64.6443,64.7583,18745.0
2021-09-20 11:30:00,68.17,68.21,68.01,68.11,19892.0,64.7583,64.7963,64.6063,64.7013,19892.0
2021-09-20 11:35:00,68.12,68.14,68.05,68.1,13872.0,64.7108,64.7298,64.6443,64.6918,13872.0
2021-09-20 11:40:00,68.1,68.12,68.02,68.08,10887.0,64.6918,64.7108,64.6158,64.6728,10887.0
2021-09-20 11:45:00,68.08,68.12,68.01,68.09,23537.0,64.6728,64.7108,64.6063,64.6823,23537.0
2021-09-20 11:50:00,68.09,68.09,67.91,68.03,57661.0,64.6823,64.6823,64.5113,64.6253,57661.0
2021-09-20 11:55:00,68.03,68.04,67.92,67.92,19460.0,64.6253,64.6348,64.5208,64.5208,19460.0
2021-09-20 12:00:00,67.92,67.94,67.73,67.73,18302.0,64.5208,64.5398,64.3403,64.3403,18302.0
2021-09-20 12:05:00,67.72,67.76,67.68,67.7,33773.0,64.3308,64.3688,64.2928,64.3118,33773.0
2021-09-20 12:10:00,67.7,67.79,67.69,67.78,28236.0,64.3118,64.3973,64.3023,64.3878,28236.0
2021-09-20 12:15:00,67.78,67.79,67.69,67.69,37137.0,64.3878,64.3973,64.3023,64.3023,37137.0
2021-09-20 12:20:00,67.69,67.7,67.49,67.53,25863.0,64.3023,64.3118,64.1123,64.1503,25863.0
2021-09-20 12:25:00,67.53,67.8,67.52,67.72,41653.0,64.1503,64.4068,64.1408,64.3308,41653.0
2021-09-20 12:30:00,67.7,67.83,67.68,67.7,18498.0,64.3118,64.4353,64.2928,64.3118,18498.0
2021-09-20 12:35:00,67.7,67.84,67.62,67.83,31522.0,64.3118,64.4448,64.2358,64.4353,31522.0
2021-09-20 12:40:00,67.83,67.92,67.77,67.86,28048.0,64.4353,64.5208,64.3783,64.4638,28048.0
2021-09-20 12:45:00,67.84,67.91,67.78,67.88,14984.0,64.4448,64.5113,64.3878,64.4828,14984.0
2021-09-20 12:50:00,67.87,67.95,67.83,67.84,32855.0,64.4733,64.5493,64.4353,64.4448,32855.0
2021-09-20 12:55:00,67.84,67.88,67.74,67.74,103050.0,64.4448,64.4828,64.3498,64.3498,103050.0
2021-09-20 13:00:00,67.74,67.83,67.61,67.65,22638.0,64.3498,64.4353,64.2263,64.2643,22638.0
2021-09-20 13:05:00,67.65,67.67,67.56,67.57,13720.0,64.2643,64.2833,64.1788,64.1883,13720.0
2021-09-20 13:10:00,67.58,67.67,67.56,67.63,26218.0,64.1978,64.2833,64.1788,64.2453,26218.0
2021-09-20 13:15:00,67.63,67.74,67.58,67.74,18242.0,64.2453,64.3498,64.1978,64.3498,18242.0
2021-09-20 13:20:00,67.74,67.83,67.72,67.79,31989.0,64.3498,64.4353,64.3308,64.3973,31989.0
2021-09-20 13:25:00,67.8,67.97,67.76,67.95,44587.0,64.4068,64.5683,64.3688,64.5493,44587.0
2021-09-20 13:30:00,67.96,67.96,67.79,67.84,16050.0,64.5588,64.5588,64.3973,64.4448,16050.0
2021-09-20 13:35:00,67.83,68.05,67.81,68.05,20870.0,64.4353,64.6443,64.4163,64.6443,20870.0
2021-09-20 13:40:00,68.05,68.08,67.87,67.88,21871.0,64.6443,64.6728,64.4733,64.4828,21871.0
2021-09-20 13:45:00,67.89,68.03,67.83,68.01,21873.0,64.4923,64.6253,64.4353,64.6063,21873.0
2021-09-20 13:50:00,67.99,68.0,67.9,67.94,11253.0,64.5873,64.5968,64.5018,64.5398,11253.0
2021-09-20 13:55:00,67.94,67.96,67.89,67.94,16223.0,64.5398,64.5588,64.4923,64.5398,16223.0
2021-09-20 14:00:00,67.95,68.0,67.79,67.89,31989.0,64.5493,64.5968,64.3973,64.4923,31989.0
2021-09-20 14:05:00,67.86,67.86,67.61,67.61,29861.0,64.4638,64.4638,64.2263,64.2263,29861.0
2021-09-20 14:10:00,67.64,67.69,67.62,67.62,17326.0,64.2548,64.3023,64.2358,64.2358,17326.0
2021-09-20 14:15:00,67.63,67.69,67.57,67.65,15525.0,64.2453,64.3023,64.1883,64.2643,15525.0
2021-09-20 14:20:00,67.63,67.69,67.49,67.49,9590.0,64.2453,64.3023,64.1123,64.1123,9590.0
2021-09-20 14:25:00,67.5,67.61,67.5,67.56,16608.0,64.1218,64.2263,64.1218,64.1788,16608.0
2021-09-20 14:30:00,67.56,67.59,67.51,67.53,22480.0,64.1788,64.2073,64.1313,64.1503,22480.0
2021-09-20 14:35:00,67.52,67.53,67.35,67.5,28246.0,64.1408,64.1503,63.9793,64.1218,28246.0
2021-09-20 14:40:00,67.51,67.62,67.35,67.36,35949.0,64.1313,64.2358,63.9793,63.9888,35949.0
2021-09-20 14:45:00,67.36,67.53,67.31,67.47,42556.0,63.9888,64.1503,63.9414,64.0933,42556.0
2021-09-20 14:50:00,67.47,67.56,67.45,67.45,42276.0,64.0933,64.1788,64.0743,64.0743,42276.0
2021-09-20 14:55:00,67.46,67.59,67.37,67.45,54293.0,64.0838,64.2073,63.9983,64.0743,54293.0
2021-09-20 15:00:00,67.44,67.62,67.43,67.6,35787.0,64.0648,64.2358,64.0553,64.2168,35787.0
2021-09-20 15:05:00,67.6,67.6,67.44,67.55,91375.0,64.2168,64.2168,64.0648,64.1693,91375.0
2021-09-20 15:10:00,67.56,67.66,67.51,67.52,78536.0,64.1788,64.2738,64.1313,64.1408,78536.0
2021-09-20 15:15:00,67.52,67.65,67.46,67.51,40239.0,64.1408,64.2643,64.0838,64.1313,40239.0
2021-09-20 15:20:00,67.53,67.79,67.52,67.79,29834.0,64.1503,64.3973,64.1408,64.3973,29834.0
2021-09-20 15:25:00,67.8,68.02,67.76,68.02,37089.0,64.4068,64.6158,64.3688,64.6158,37089.0
2021-09-20 15:30:00,68.03,68.25,68.02,68.18,112290.0,64.6253,64.8343,64.6158,64.7678,112290.0
2021-09-20 15:35:00,68.18,68.31,68.16,68.25,59882.0,64.7678,64.8913,64.7488,64.8343,59882.0
2021-09-20 15:40:00,68.24,68.46,68.23,68.43,78874.0,64.8248,65.0338,64.8153,65.0053,78874.0
2021-09-20 15:45:00,68.43,68.55,68.39,68.5,135286.0,65.0053,65.1193,64.9673,65.0718,135286.0
2021-09-20 15:50:00,68.51,68.73,68.51,68.69,150467.0,65.0813,65.2903,65.0813,65.2523,150467.0
2021-09-20 15:55:00,68.69,68.97,68.68,68.8,399928.0,65.2523,65.5183,65.2428,65.3568,399928.0
2021-09-21 09:30:00,69.23,69.35,69.09,69.09,104116.0,65.7653,65.8793,65.6323,65.6323,104116.0
2021-09-21 09:35:00,69.09,69.42,69.09,69.36,22457.0,65.6323,65.9458,65.6323,65.8888,22457.0
2021-09-21 09:40:00,69.3,69.3,68.82,69.03,28270.0,65.8318,65.8318,65.3758,65.5753,28270.0
2021-09-21 09:45:00,69.01,69.37,69.0,69.37,43771.0,65.5563,65.8983,65.5468,65.8983,43771.0
2021-09-21 09:50:00,69.37,69.41,69.02,69.02,17390.0,65.8983,65.9363,65.5658,65.5658,17390.0
2021-09-21 09:55:00,69.06,69.16,68.83,69.07,21766.0,65.6038,65.6988,65.3853,65.6133,21766.0
2021-09-21 10:00:00,69.06,69.1,68.86,69.02,31139.0,65.6038,65.6418,65.4138,65.5658,31139.0
2021-09-21 10:05:00,69.05,69.05,68.71,68.71,28303.0,65.5943,65.5943,65.2713,65.2713,28303.0
2021-09-21 10:10:00,68.73,69.06,68.72,69.03,23006.0,65.2903,65.6038,65.2808,65.5753,23006.0
2021-09-21 10:15:00,69.01,69.1,68.9,69.02,13850.0,65.5563,65.6418,65.4518,65.5658,13850.0
2021-09-21 10:20:00,68.98,68.99,68.69,68.7,24272.0,65.5278,65.5373,65.2523,65.2618,24272.0
2021-09-21 10:25:00,68.75,68.9,68.64,68.87,30248.0,65.3093,65.4518,65.2048,65.4233,30248.0
2021-09-21 10:30:00,68.87,68.93,68.7,68.8,18020.0,65.4233,65.4803,65.2618,65.3568,18020.0
2021-09-21 10:35:00,68.8,68.86,68.62,68.73,39977.0,65.3568,65.4138,65.1858,65.2903,39977.0
2021-09-21 10:40:00,68.74,68.76,68.6,68.61,19114.0,65.2998,65.3188,65.1668,65.1763,19114.0
2021-09-21 10:45:00,68.59,68.6,68.25,68.26,25786.0,65.1573,65.1668,64.8343,64.8438,25786.0
2021-09-21 10:50:00,68.27,68.27,68.15,68.25,24754.0,64.8533,64.8533,64.7393,64.8343,24754.0
2021-09-21 10:55:00,68.24,68.3,68.17,68.28,25167.0,64.8248,64.8818,64.7583,64.8628,25167.0
2021-09-21 11:00:00,68.28,68.41,68.19,68.41,26074.0,64.8628,64.9863,64.7773,64.9863,26074.0
2021-09-21 11:05:00,68.46,68.5,68.34,68.43,41590.0,65.0338,65.0718,64.9198,65.0053,41590.0
2021-09-21 11:10:00,68.38,68.4,68.23,68.3,17544.0,64.9578,64.9768,64.8153,64.8818,17544.0
2021-09-21 11:15:00,68.3,68.33,68.2,68.28,15237.0,64.8818,64.9103,64.7868,64.8628,15237.0
2021-09-21 11:20:00,68.29,68.29,68.18,68.2,24380.0,64.8723,64.8723,64.7678,64.7868,24380.0
2021-09-21 11:25:00,68.21,68.26,68.12,68.16,22663.0,64.7963,64.8438,64.7108,64.7488,22663.0
2021-09-21 11:30:00,68.22,68.65,68.22,68.59,16289.0,64.8058,65.2143,64.8058,65.1573,16289.0
2021-09-21 11:35:00,68.59,68.64,68.52,68.57,24316.0,65.1573,65.2048,65.0908,65.1383,24316.0
2021-09-21 11:40:00,68.57,68.6,68.54,68.57,11959.0,65.1383,65.1668,65.1098,65.1383,11959.0
2021-09-21 11:45:00,68.57,68.67,68.57,68.57,20219.0,65.1383,65.2333,65.1383,65.1383,20219.0
2021-09-21 11:50:00,68.56,68.64,68.55,68.59,21564.0,65.1288,65.2048,65.1193,65.1573,21564.0
2021-09-21 11:55:00,68.6,68.67,68.56,68.56,10987.0,65.1668,65.2333,65.1288,65.1288,10987.0
2021-09-21 12:00:00,68.56,68.81,68.56,68.79,10421.0,65.1288,65.3663,65.1288,65.3473,10421.0
2021-09-21 12:05:00,68.79,68.84,68.76,68.8,18431.0,65.3473,65.3948,65.3188,65.3568,18431.0
2021-09-21 12:10:00,68.8,68.88,68.79,68.88,26232.0,65.3568,65.4328,65.3473,65.4328,26232.0
2021-09-21 12:15:00,68.85,68.92,68.79,68.89,16665.0,65.4043,65.4708,65.3473,65.4423,16665.0
2021-09-21 12:20:00,68.88,68.96,68.86,68.87,21026.0,65.4328,65.5088,65.4138,65.4233,21026.0
2021-09-21 12:25:00,68.86,69.0,68.83,69.0,123963.0,65.4138,65.5468,65.3853,65.5468,123963.0
2021-09-21 12:30:00,68.99,69.07,68.93,69.07,30845.0,65.5373,65.6133,65.4803,65.6133,30845.0
2021-09-21 12:35:00,69.06,69.17,69.03,69.08,65965.0,65.6038,65.7083,65.5753,65.6228,65965.0
2021-09-21 12:40:00,69.09,69.1,69.02,69.06,14974.0,65.6323,65.6418,65.5658,65.6038,14974.0
2021-09-21 12:45:00,69.03,69.05,68.98,69.01,26124.0,65.5753,65.5943,65.5278,65.5563,26124.0
2021-09-21 12:50:00,69.0,69.02,68.77,68.85,19151.0,65.5468,65.5658,65.3283,65.4043,19151.0
2021-09-21 12:55:00,68.86,68.94,68.84,68.86,11752.0,65.4138,65.4898,65.3948,65.4138,11752.0
2021-09-21 13:00:00,68.85,68.94,68.8,68.87,11022.0,65.4043,65.4898,65.3568,65.4233,11022.0
2021-09-21 13:05:00,68.83,68.92,68.8,68.87,11040.0,65.3853,65.4708,65.3568,65.4233,11040.0
2021-09-21 13:10:00,68.86,68.91,68.84,68.86,7550.0,65.4138,65.4613,65.3948,65.4138,7550.0
2021-09-21 13:15:00,68.85,68.98,68.84,68.97,15333.0,65.4043,65.5278,65.3948,65.5183,15333.0
2021-09-21 13:20:00,68.97,69.03,68.88,68.91,14654.0,65.5183,65.5753,65.4328,65.4613,14654.0
2021-09-21 13:25:00,68.9,68.94,68.84,68.85,12983.0,65.4518,65.4898,65.3948,65.4043,12983.0
2021-09-21 13:30:00,68.87,68.91,68.84,68.9,16560.0,65.4233,65.4613,65.3948,65.4518,16560.0
2021-09-21 13:35:00,68.89,69.0,68.86,68.98,14748.0,65.4423,65.5468,65.4138,65.5278,14748.0
2021-09-21 13:40:00,68.98,68.98,68.9,68.93,13286.0,65.5278,65.5278,65.4518,65.4803,13286.0
2021-09-21 13:45:00,68.95,68.99,68.88,68.95,29161.0,65.4993,65.5373,65.4328,65.4993,29161.0
2021-09-21 13:50:00,68.95,69.0,68.79,68.84,18167.0,65.4993,65.5468,65.3473,65.3948,18167.0
2021-09-21 13:55:00,68.85,68.89,68.73,68.76,24503.0,65.4043,65.4423,65.2903,65.3188,24503.0
2021-09-21 14:00:00,68.77,68.88,68.76,68.84,11850.0,65.3283,65.4328,65.3188,65.3948,11850.0
2021-09-21 14:05:00,68.83,68.85,68.75,68.76,13851.0,65.3853,65.4043,65.3093,65.3188,13851.0
2021-09-21 14:10:00,68.76,68.8,68.73,68.79,14422.0,65.3188,65.3568,65.2903,65.3473,14422.0
2021-09-21 14:15:00,68.79,68.83,68.74,68.76,8570.0,65.3473,65.3853,65.2998,65.3188,8570.0
2021-09-21 14:20:00,68.76,68.76,68.62,68.65,25361.0,65.3188,65.3188,65.1858,65.2143,25361.0
2021-09-21 14:25:00,68.66,68.67,68.59,68.6,14370.0,65.2238,65.2333,65.1573,65.1668,14370.0
2021-09-21 14:30:00,68.61,68.69,68.57,68.68,25392.0,65.1763,65.2523,65.1383,65.2428,25392.0
2021-09-21 14:35:00,68.67,68.71,68.63,68.67,14846.0,65.2333,65.2713,65.1953,65.2333,14846.0
2021-09-21 14:40:00,68.7,68.77,68.69,68.72,9382.0,65.2618,65.3283,65.2523,65.2808,9382.0
2021-09-21 14:45:00,68.73,68.8,68.69,68.76,8864.0,65.2903,65.3568,65.2523,65.3188,8864.0
2021-09-21 14:50:00,68.77,69.02,68.76,68.94,21239.0,65.3283,65.5658,65.3188,65.4898,21239.0
2021-09-21 14:55:00,68.95,68.95,68.79,68.84,10690.0,65.4993,65.4993,65.3473,65.3948,10690.0
2021-09-21 15:00:00,68.84,68.99,68.82,68.84,31065.0,65.3948,65.5373,65.3758,65.3948,31065.0
2021-09-21 15:05:00,68.83,68.88,68.77,68.81,15871.0,65.3853,65.4328,65.3283,65.3663,15871.0
2021-09-21 15:10:00,68.8,68.9,68.76,68.89,11228.0,65.3568,65.4518,65.3188,65.4423,11228.0
2021-09-21 15:15:00,68.89,69.0,68.75,68.76,25476.0,65.4423,65.5468,65.3093,65.3188,25476.0
2021-09-21 15:20:00,68.74,68.87,68.74,68.82,22720.0,65.2998,65.4233,65.2998,65.3758,22720.0
2021-09-21 15:25:00,68.83,68.92,68.82,68.91,17207.0,65.3853,65.4708,65.3758,65.4613,17207.0
2021-09-21 15:30:00,68.91,68.94,68.8,68.87,38143.0,65.4613,65.4898,65.3568,65.4233,38143.0
2021-09-21 15:35:00,68.85,68.89,68.75,68.77,26228.0,65.4043,65.4423,65.3093,65.3283,26228.0
2021-09-21 15:40:00,68.76,68.88,68.71,68.86,33825.0,65.3188,65.4328,65.2713,65.4138,33825.0
2021-09-21 15:45:00,68.86,68.86,68.65,68.66,36052.0,65.4138,65.4138,65.2143,65.2238,36052.0
2021-09-21 15:50:00,68.67,68.75,68.59,68.6,69896.0,65.2333,65.3093,65.1573,65.1668,69896.0
2021-09-21 15:55:00,68.6,68.6,68.43,68.43,210129.0,65.1668,65.1668,65.0053,65.0053,210129.0
2021-09-22 09:30:00,69.37,69.93,69.08,69.92,123750.0,65.8983,66.4302,65.6228,66.4207,123750.0
2021-09-22 09:35:00,69.89,69.99,69.69,69.93,35680.0,66.3922,66.4872,66.2022,66.4302,35680.0
2021-09-22 09:40:00,69.93,69.97,69.58,69.74,22528.0,66.4302,66.4682,66.0977,66.2497,22528.0
2021-09-22 09:45:00,69.73,69.98,69.73,69.95,34550.0,66.2402,66.4777,66.2402,66.4492,34550.0
2021-09-22 09:50:00,69.96,70.06,69.93,69.97,55564.0,66.4587,66.5537,66.4302,66.4682,55564.0
2021-09-22 09:55:00,69.98,70.38,69.98,70.34,56762.0,66.4777,66.8577,66.4777,66.8197,56762.0
2021-09-22 10:00:00,70.29,70.57,70.24,70.57,52868.0,66.7722,67.0382,66.7247,67.0382,52868.0
2021-09-22 10:05:00,70.56,70.61,70.45,70.57,63771.0,67.0287,67.0762,66.9242,67.0382,63771.0
2021-09-22 10:10:00,70.55,70.56,70.28,70.48,64206.0,67.0192,67.0287,66.7627,66.9527,64206.0
2021-09-22 10:15:00,70.51,70.52,70.41,70.42,44595.0,66.9812,66.9907,66.8862,66.8957,44595.0
2021-09-22 10:20:00,70.43,70.49,70.32,70.39,45181.0,66.9052,66.9622,66.8007,66.8672,45181.0
2021-09-22 10:25:00,70.39,70.41,70.26,70.27,40915.0,66.8672,66.8862,66.7437,66.7532,40915.0
2021-09-22 10:30:00,70.3,70.38,70.17,70.36,55008.0,66.7817,66.8577,66.6582,66.8387,55008.0
2021-09-22 10:35:00,70.38,70.41,70.33,70.36,27523.0,66.8577,66.8862,66.8102,66.8387,27523.0
2021-09-22 10:40:00,70.37,70.47,70.34,70.41,20725.0,66.8482,66.9432,66.8197,66.8862,20725.0
2021-09-22 10:45:00,70.4,70.54,70.34,70.54,54242.0,66.8767,67.0097,66.8197,67.0097,54242.0
2021-09-22 10:50:00,70.53,70.62,70.44,70.53,22100.0,67.0002,67.0857,66.9147,67.0002,22100.0
2021-09-22 10:55:00,70.51,70.66,70.51,70.61,16019.0,66.9812,67.1237,66.9812,67.0762,16019.0
2021-09-22 11:00:00,70.6,70.67,70.6,70.61,31706.0,67.0667,67.1332,67.0667,67.0762,31706.0
2021-09-22 11:05:00,70.59,70.62,70.5,70.54,39658.0,67.0572,67.0857,66.9717,67.0097,39658.0
2021-09-22 11:10:00,70.54,70.71,70.5,70.63,27676.0,67.0097,67.1712,66.9717,67.0952,27676.0
2021-09-22 11:15:00,70.66,70.71,70.64,70.7,18767.0,67.1237,67.1712,67.1047,67.1617,18767.0
2021-09-22 11:20:00,70.69,70.71,70.64,70.66,13001.0,67.1522,67.1712,67.1047,67.1237,13001.0
2021-09-22 11:25:00,70.68,70.74,70.66,70.71,12344.0,67.1427,67.1997,67.1237,67.1712,12344.0
2021-09-22 11:30:00,70.71,70.8,70.66,70.7,18300.0,67.1712,67.2567,67.1237,67.1617,18300.0
2021-09-22 11:35:00,70.69,70.79,70.64,70.69,35921.0,67.1522,67.2472,67.1047,67.1522,35921.0
2021-09-22 11:40:00,70.69,70.7,70.61,70.69,17213.0,67.1522,67.1617,67.0762,67.1522,17213.0
2021-09-22 11:45:00,70.71,70.72,70.51,70.57,21585.0,67.1712,67.1807,66.9812,67.0382,21585.0
2021-09-22 11:50:00,70.57,70.75,70.49,70.52,54874.0,67.0382,67.2092,66.9622,66.9907,54874.0
2021-09-22 11:55:00,70.5,70.67,70.5,70.66,36748.0,66.9717,67.1332,66.9717,67.1237,36748.0
2021-09-22 12:00:00,70.68,70.69,70.62,70.65,32460.0,67.1427,67.1522,67.0857,67.1142,32460.0
2021-09-22 12:05:00,70.64,70.65,70.53,70.57,16651.0,67.1047,67.1142,67.0002,67.0382,16651.0
2021-09-22 12:10:00,70.57,70.6,70.53,70.58,16071.0,67.0382,67.0667,67.0002,67.0477,16071.0
2021-09-22 12:15:00,70.59,70.64,70.53,70.55,15082.0,67.0572,67.1047,67.0002,67.0192,15082.0
2021-09-22 12:20:00,70.55,70.6,70.48,70.51,18105.0,67.0192,67.0667,66.9527,66.9812,18105.0
2021-09-22 12:25:00,70.53,70.62,70.53,70.59,9691.0,67.0002,67.0857,67.0002,67.0572,9691.0
2021-09-22 12:30:00,70.6,70.61,70.54,70.57,13063.0,67.0667,67.0762,67.0097,67.0382,13063.0
2021-09-22 12:35:00,70.57,70.57,70.49,70.5,11651.0,67.0382,67.0382,66.9622,66.9717,11651.0
2021-09-22 12:40:00,70.5,70.52,70.45,70.5,15545.0,66.9717,66.9907,66.9242,66.9717,15545.0
2021-09-22 12:45:00,70.5,70.56,70.49,70.5,9422.0,66.9717,67.0287,66.9622,66.9717,9422.0
2021-09-22 12:50:00,70.52,70.54,70.38,70.4,20924.0,66.9907,67.0097,66.8577,66.8767,20924.0
2021-09-22 12:55:00,70.38,70.52,70.38,70.51,33203.0,66.8577,66.9907,66.8577,66.9812,33203.0
2021-09-22 13:00:00,70.51,70.55,70.45,70.46,31676.0,66.9812,67.0192,66.9242,66.9337,31676.0
2021-09-22 13:05:00,70.45,70.52,70.45,70.5,15739.0,66.9242,66.9907,66.9242,66.9717,15739.0
2021-09-22 13:10:00,70.52,70.53,70.46,70.52,20189.0,66.9907,67.0002,66.9337,66.9907,20189.0
2021-09-22 13:15:00,70.51,70.55,70.48,70.5,24472.0,66.9812,67.0192,66.9527,66.9717,24472.0
2021-09-22 13:20:00,70.51,70.55,70.46,70.48,14060.0,66.9812,67.0192,66.9337,66.9527,14060.0
2021-09-22 13:25:00,70.47,70.55,70.47,70.53,20337.0,66.9432,67.0192,66.9432,67.0002,20337.0
2021-09-22 13:30:00,70.53,70.62,70.51,70.57,18245.0,67.0002,67.0857,66.9812,67.0382,18245.0
2021-09-22 13:35:00,70.58,70.59,70.48,70.55,12755.0,67.0477,67.0572,66.9527,67.0192,12755.0
2021-09-22 13:40:00,70.54,70.54,70.44,70.51,23273.0,67.0097,67.0097,66.9147,66.9812,23273.0
2021-09-22 13:45:00,70.49,70.51,70.42,70.42,19839.0,66.9622,66.9812,66.8957,66.8957,19839.0
2021-09-22 13:50:00,70.42,70.44,70.33,70.4,14701.0,66.8957,66.9147,66.8102,66.8767,14701.0
2021-09-22 13:55:00,70.38,70.41,70.34,70.41,18635.0,66.8577,66.8862,66.8197,66.8862,18635.0
2021-09-22 14:00:00,70.38,70.93,70.26,70.89,51274.0,66.8577,67.3802,66.7437,67.3422,51274.0
2021-09-22 14:05:00,70.91,70.95,70.77,70.86,83668.0,67.3612,67.3992,67.2282,67.3137,83668.0
2021-09-22 14:10:00,70.87,71.02,70.87,71.02,52515.0,67.3232,67.4657,67.3232,67.4657,52515.0
2021-09-22 14:15:00,71.02,71.11,70.95,70.95,32951.0,67.4657,67.5512,67.3992,67.3992,32951.0
2021-09-22 14:20:00,70.97,71.01,70.83,70.87,38588.0,67.4182,67.4562,67.2852,67.3232,38588.0
2021-09-22 14:25:00,70.86,70.99,70.84,70.98,33611.0,67.3137,67.4372,67.2947,67.4277,33611.0
2021-09-22 14:30:00,70.98,71.04,70.9,70.96,23615.0,67.4277,67.4847,67.3517,67.4087,23615.0
2021-09-22 14:35:00,70.96,71.05,70.9,70.93,32920.0,67.4087,67.4942,67.3517,67.3802,32920.0
2021-09-22 14:40:00,70.93,70.96,70.78,70.9,39831.0,67.3802,67.4087,67.2377,67.3517,39831.0
2021-09-22 14:45:00,70.89,70.89,70.58,70.59,42172.0,67.3422,67.3422,67.0477,67.0572,42172.0
2021-09-22 14:50:00,70.57,70.75,70.42,70.7,27544.0,67.0382,67.2092,66.8957,67.1617,27544.0
2021-09-22 14:55:00,70.74,70.82,70.62,70.76,37933.0,67.1997,67.2757,67.0857,67.2187,37933.0
2021-09-22 15:00:00,70.76,70.91,70.7,70.82,69285.0,67.2187,67.3612,67.1617,67.2757,69285.0
2021-09-22 15:05:00,70.84,70.86,70.69,70.8,31644.0,67.2947,67.3137,67.1522,67.2567,31644.0
2021-09-22 15:10:00,70.8,71.04,70.78,71.03,39642.0,67.2567,67.4847,67.2377,67.4752,39642.0
2021-09-22 15:15:00,71.04,71.06,70.97,71.06,31258.0,67.4847,67.5037,67.4182,67.5037,31258.0
2021-09-22 15:20:00,71.07,71.11,70.98,71.06,33950.0,67.5132,67.5512,67.4277,67.5037,33950.0
2021-09-22 15:25:00,71.06,71.07,70.94,70.97,33199.0,67.5037,67.5132,67.3897,67.4182,33199.0
2021-09-22 15:30:00,70.97,70.97,70.8,70.86,40607.0,67.4182,67.4182,67.2567,67.3137,40607.0
2021-09-22 15:35:00,70.84,71.07,70.84,71.03,43641.0,67.2947,67.5132,67.2947,67.4752,43641.0
2021-09-22 15:40:00,71.03,71.04,70.84,70.93,110555.0,67.4752,67.4847,67.2947,67.3802,110555.0
2021-09-22 15:45:00,70.92,70.99,70.64,70.65,214765.0,67.3707,67.4372,67.1047,67.1142,214765.0
2021-09-22 15:50:00,70.62,70.65,70.52,70.53,105479.0,67.0857,67.1142,66.9907,67.0002,105479.0
2021-09-22 15:55:00,70.53,70.54,70.3,70.39,294303.0,67.0002,67.0097,66.7817,66.8672,294303.0
2021-09-23 09:30:00,71.21,71.75,71.04,71.57,90300.0,67.6462,68.1591,67.4847,67.9882,90300.0
2021-09-23 09:35:00,71.56,72.24,71.55,72.22,78922.0,67.9787,68.6246,67.9692,68.6056,78922.0
2021-09-23 09:40:00,72.22,72.32,71.96,72.19,60257.0,68.6056,68.7006,68.3586,68.5771,60257.0
2021-09-23 09:45:00,72.19,72.44,72.16,72.4,46603.0,68.5771,68.8146,68.5486,68.7766,46603.0
2021-09-23 09:50:00,72.38,72.39,72.07,72.1,56708.0,68.7576,68.7671,68.4631,68.4916,56708.0
2021-09-23 09:55:00,72.1,72.25,72.01,72.09,36356.0,68.4916,68.6341,68.4061,68.4821,36356.0
2021-09-23 10:00:00,72.13,72.29,72.04,72.22,18042.0,68.5201,68.6721,68.4346,68.6056,18042.0
2021-09-23 10:05:00,72.23,72.23,72.1,72.11,19296.0,68.6151,68.6151,68.4916,68.5011,19296.0
2021-09-23 10:10:00,72.13,72.31,72.13,72.27,24146.0,68.5201,68.6911,68.5201,68.6531,24146.0
2021-09-23 10:15:00,72.28,72.37,72.18,72.23,23308.0,68.6626,68.7481,68.5676,68.6151,23308.0
2021-09-23 10:20:00,72.2,72.43,72.2,72.38,19812.0,68.5866,68.8051,68.5866,68.7576,19812.0
2021-09-23 10:25:00,72.38,72.41,72.22,72.23,18634.0,68.7576,68.7861,68.6056,68.6151,18634.0
2021-09-23 10:30:00,72.22,72.47,72.22,72.44,21724.0,68.6056,68.8431,68.6056,68.8146,21724.0
2021-09-23 10:35:00,72.43,72.53,72.36,72.52,87887.0,68.8051,68.9001,68.7386,68.8906,87887.0
2021-09-23 10:40:00,72.52,72.59,72.51,72.56,23783.0,68.8906,68.9571,68.8811,68.9286,23783.0
2021-09-23 10:45:00,72.6,72.72,72.6,72.72,28419.0,68.9666,69.0806,68.9666,69.0806,28419.0
2021-09-23 10:50:00,72.69,72.84,72.69,72.83,18879.0,69.0521,69.1946,69.0521,69.1851,18879.0
2021-09-23 10:55:00,72.81,72.84,72.71,72.84,15543.0,69.1661,69.1946,69.0711,69.1946,15543.0
2021-09-23 11:00:00,72.83,72.85,72.72,72.78,25843.0,69.1851,69.2041,69.0806,69.1376,25843.0
2021-09-23 11:05:00,72.8,72.91,72.8,72.84,24739.0,69.1566,69.2611,69.1566,69.1946,24739.0
2021-09-23 11:10:00,72.82,72.92,72.8,72.82,34289.0,69.1756,69.2706,69.1566,69.1756,34289.0
2021-09-23 11:15:00,72.79,72.97,72.76,72.95,26389.0,69.1471,69.3181,69.1186,69.2991,26389.0
2021-09-23 11:20:00,72.94,72.98,72.84,72.96,34783.0,69.2896,69.3276,69.1946,69.3086,34783.0
2021-09-23 11:25:00,72.97,73.18,72.97,73.15,39366.0,69.3181,69.5176,69.3181,69.4891,39366.0
2021-09-23 11:30:00,73.1,73.23,73.09,73.11,38602.0,69.4416,69.5651,69.4321,69.4511,38602.0
2021-09-23 11:35:00,73.1,73.3,73.1,73.28,18409.0,69.4416,69.6316,69.4416,69.6126,18409.0
2021-09-23 11:40:00,73.27,73.28,73.13,73.21,23653.0,69.6031,69.6126,69.4701,69.5461,23653.0
2021-09-23 11:45:00,73.22,73.42,73.22,73.41,81180.0,69.5556,69.7456,69.5556,69.7361,81180.0
2021-09-23 11:50:00,73.43,73.52,73.36,73.52,27120.0,69.7551,69.8406,69.6886,69.8406,27120.0
2021-09-23 11:55:00,73.51,73.51,73.42,73.46,13774.0,69.8311,69.8311,69.7456,69.7836,13774.0
2021-09-23 12:00:00,73.46,73.51,73.42,73.49,29650.0,69.7836,69.8311,69.7456,69.8121,29650.0
2021-09-23 12:05:00,73.51,73.65,73.51,73.64,47008.0,69.8311,69.9641,69.8311,69.9546,47008.0
2021-09-23 12:10:00,73.65,73.7,73.58,73.69,33363.0,69.9641,70.0116,69.8976,70.0021,33363.0
2021-09-23 12:15:00,73.7,73.72,73.58,73.67,25264.0,70.0116,70.0306,69.8976,69.9831,25264.0
2021-09-23 12:20:00,73.67,73.73,73.6,73.61,26203.0,69.9831,70.0401,69.9166,69.9261,26203.0
2021-09-23 12:25:00,73.6,73.73,73.58,73.72,20592.0,69.9166,70.0401,69.8976,70.0306,20592.0
2021-09-23 12:30:00,73.7,73.72,73.61,73.63,17570.0,70.0116,70.0306,69.9261,69.9451,17570.0
2021-09-23 12:35:00,73.64,73.72,73.63,73.69,16562.0,69.9546,70.0306,69.9451,70.0021,16562.0
2021-09-23 12:40:00,73.69,73.78,73.69,73.78,34675.0,70.0021,70.0875,70.0021,70.0875,34675.0
2021-09-23 12:45:00,73.78,73.84,73.76,73.84,36411.0,70.0875,70.1445,70.0685,70.1445,36411.0
2021-09-23 12:50:00,73.83,73.86,73.8,73.81,24028.0,70.135,70.1635,70.1065,70.116,24028.0
2021-09-23 12:55:00,73.81,73.86,73.78,73.81,30852.0,70.116,70.1635,70.0875,70.116,30852.0
2021-09-23 13:00:00,73.82,73.95,73.8,73.92,17612.0,70.1255,70.249,70.1065,70.2205,17612.0
2021-09-23 13:05:00,73.92,73.99,73.9,73.98,25713.0,70.2205,70.287,70.2015,70.2775,25713.0
2021-09-23 13:10:00,73.95,73.96,73.88,73.92,23909.0,70.249,70.2585,70.1825,70.2205,23909.0
2021-09-23 13:15:00,73.94,74.02,73.84,73.98,57603.0,70.2395,70.3155,70.1445,70.2775,57603.0
2021-09-23 13:20:00,74.0,74.06,73.97,74.04,27520.0,70.2965,70.3535,70.268,70.3345,27520.0
2021-09-23 13:25:00,74.04,74.17,74.04,74.16,25887.0,70.3345,70.458,70.3345,70.4485,25887.0
2021-09-23 13:30:00,74.16,74.29,74.16,74.21,47021.0,70.4485,70.572,70.4485,70.496,47021.0
2021-09-23 13:35:00,74.2,74.29,74.18,74.26,21581.0,70.4865,70.572,70.4675,70.5435,21581.0
2021-09-23 13:40:00,74.27,74.3,74.18,74.22,29065.0,70.553,70.5815,70.4675,70.5055,29065.0
2021-09-23 13:45:00,74.23,74.23,74.07,74.12,34618.0,70.515,70.515,70.363,70.4105,34618.0
2021-09-23 13:50:00,74.12,74.26,74.11,74.2,40676.0,70.4105,70.5435,70.401,70.4865,40676.0
2021-09-23 13:55:00,74.21,74.21,74.09,74.17,25053.0,70.496,70.496,70.382,70.458,25053.0
2021-09-23 14:00:00,74.18,74.3,74.18,74.29,22181.0,70.4675,70.5815,70.4675,70.572,22181.0
2021-09-23 14:05:00,74.3,74.33,74.14,74.15,26837.0,70.5815,70.61,70.4295,70.439,26837.0
2021-09-23 14:10:00,74.13,74.22,74.12,74.22,22141.0,70.42,70.5055,70.4105,70.5055,22141.0
2021-09-23 14:15:00,74.23,74.26,74.2,74.26,17365.0,70.515,70.5435,70.4865,70.5435,17365.0
2021-09-23 14:20:00,74.27,74.41,74.23,74.39,167748.0,70.553,70.686,70.515,70.667,167748.0
2021-09-23 14:25:00,74.39,74.42,74.34,74.39,171293.0,70.667,70.6955,70.6195,70.667,171293.0
2021-09-23 14:30:00,74.39,74.39,74.06,74.16,125806.0,70.667,70.667,70.3535,70.4485,125806.0
2021-09-23 14:35:00,74.16,74.24,74.16,74.17,51730.0,70.4485,70.5245,70.4485,70.458,51730.0
2021-09-23 14:40:00,74.16,74.16,73.99,74.07,42433.0,70.4485,70.4485,70.287,70.363,42433.0
2021-09-23 14:45:00,74.07,74.07,73.98,74.0,24316.0,70.363,70.363,70.2775,70.2965,24316.0
2021-09-23 14:50:00,74.0,74.11,73.99,74.07,36533.0,70.2965,70.401,70.287,70.363,36533.0
2021-09-23 14:55:00,74.07,74.11,74.02,74.07,17002.0,70.363,70.401,70.3155,70.363,17002.0
2021-09-23 15:00:00,74.07,74.16,74.03,74.16,21711.0,70.363,70.4485,70.325,70.4485,21711.0
2021-09-23 15:05:00,74.15,74.16,74.09,74.09,41844.0,70.439,70.4485,70.382,70.382,41844.0
2021-09-23 15:10:00,74.09,74.1,73.99,74.0,63175.0,70.382,70.3915,70.287,70.2965,63175.0
2021-09-23 15:15:00,74.01,74.2,74.0,74.17,68361.0,70.306,70.4865,70.2965,70.458,68361.0
2021-09-23 15:20:00,74.18,74.21,74.08,74.17,49244.0,70.4675,70.496,70.3725,70.458,49244.0
2021-09-23 15:25:00,74.17,74.22,74.12,74.15,50278.0,70.458,70.5055,70.4105,70.439,50278.0
2021-09-23 15:30:00,74.15,74.22,74.05,74.19,46923.0,70.439,70.5055,70.344,70.477,46923.0
2021-09-23 15:35:00,74.2,74.29,74.1,74.27,111251.0,70.4865,70.572,70.3915,70.553,111251.0
2021-09-23 15:40:00,74.26,74.27,74.15,74.15,88354.0,70.5435,70.553,70.439,70.439,88354.0
2021-09-23 15:45:00,74.16,74.22,74.05,74.22,193509.0,70.4485,70.5055,70.344,70.5055,193509.0
2021-09-23 15:50:00,74.2,74.25,74.16,74.23,190717.0,70.4865,70.534,70.4485,70.515,190717.0
2021-09-23 15:55:00,74.23,74.35,74.16,74.29,534392.0,70.515,70.629,70.4485,70.572,534392.0
2021-09-24 09:30:00,74.03,75.1,73.94,75.03,212534.0,70.325,71.3415,70.2395,71.275,212534.0
2021-09-24 09:35:00,75.03,75.3,74.58,74.74,82525.0,71.275,71.5315,70.8475,70.9995,82525.0
2021-09-24 09:40:00,74.84,75.23,74.78,75.21,45973.0,71.0945,71.465,71.0375,71.446,45973.0
2021-09-24 09:45:00,75.16,75.22,74.59,74.69,65345.0,71.3985,71.4555,70.857,70.952,65345.0
2021-09-24 09:50:00,74.82,75.19,74.73,75.16,45565.0,71.0755,71.427,70.99,71.3985,45565.0
2021-09-24 09:55:00,75.14,75.28,75.01,75.22,75029.0,71.3795,71.5125,71.256,71.4555,75029.0
2021-09-24 10:00:00,75.22,75.31,75.1,75.29,67265.0,71.4555,71.541,71.3415,71.522,67265.0
2021-09-24 10:05:00,75.29,75.32,75.16,75.2,54799.0,71.522,71.5505,71.3985,71.4365,54799.0
2021-09-24 10:10:00,75.25,75.32,75.08,75.08,39782.0,71.484,71.5505,71.3225,71.3225,39782.0
2021-09-24 10:15:00,75.04,75.15,74.93,74.97,34373.0,71.2845,71.389,71.18,71.218,34373.0
2021-09-24 10:20:00,74.98,75.1,74.89,74.97,28750.0,71.2275,71.3415,71.142,71.218,28750.0
2021-09-24 10:25:00,74.98,75.1,74.98,75.0,29219.0,71.2275,71.3415,71.2275,71.2465,29219.0
2021-09-24 10:30:00,75.0,75.05,74.94,74.95,108626.0,71.2465,71.294,71.1895,71.199,108626.0
2021-09-24 10:35:00,74.95,75.14,74.92,75.08,33618.0,71.199,71.3795,71.1705,71.3225,33618.0
2021-09-24 10:40:00,75.08,75.11,74.99,75.09,27275.0,71.3225,71.351,71.237,71.332,27275.0
2021-09-24 10:45:00,75.1,75.32,75.03,75.32,41111.0,71.3415,71.5505,71.275,71.5505,41111.0
2021-09-24 10:50:00,75.32,75.37,75.18,75.27,47323.0,71.5505,71.598,71.4175,71.503,47323.0
2021-09-24 10:55:00,75.27,75.38,75.25,75.36,22902.0,71.503,71.6075,71.484,71.5885,22902.0
2021-09-24 11:00:00,75.37,75.47,75.37,75.44,33481.0,71.598,71.693,71.598,71.6645,33481.0
2021-09-24 11:05:00,75.44,75.46,75.35,75.4,38749.0,71.6645,71.6835,71.579,71.6265,38749.0
2021-09-24 11:10:00,75.41,75.44,75.35,75.42,28419.0,71.636,71.6645,71.579,71.6455,28419.0
2021-09-24 11:15:00,75.43,75.54,75.42,75.47,34033.0,71.655,71.7595,71.6455,71.693,34033.0
2021-09-24 11:20:00,75.46,75.48,75.41,75.44,23568.0,71.6835,71.7025,71.636,71.6645,23568.0
2021-09-24 11:25:00,75.43,75.48,75.37,75.46,41102.0,71.655,71.7025,71.598,71.6835,41102.0
2021-09-24 11:30:00,75.46,75.52,75.4,75.52,43224.0,71.6835,71.7405,71.6265,71.7405,43224.0
2021-09-24 11:35:00,75.5,75.58,75.44,75.56,51149.0,71.7215,71.7975,71.6645,71.7785,51149.0
2021-09-24 11:40:00,75.57,75.7,75.55,75.67,45695.0,71.788,71.9115,71.769,71.883,45695.0
2021-09-24 11:45:00,75.67,75.74,75.62,75.73,71234.0,71.883,71.9495,71.8355,71.94,71234.0
2021-09-24 11:50:00,75.73,75.75,75.63,75.63,56681.0,71.94,71.959,71.845,71.845,56681.0
2021-09-24 11:55:00,75.63,75.63,75.56,75.62,39430.0,71.845,71.845,71.7785,71.8355,39430.0
2021-09-24 12:00:00,75.63,75.65,75.55,75.62,46127.0,71.845,71.864,71.769,71.8355,46127.0
2021-09-24 12:05:00,75.62,75.79,75.61,75.74,42767.0,71.8355,71.997,71.826,71.9495,42767.0
2021-09-24 12:10:00,75.73,75.82,75.68,75.79,50819.0,71.94,72.0255,71.8925,71.997,50819.0
2021-09-24 12:15:00,75.8,75.88,75.77,75.84,40880.0,72.0065,72.0825,71.978,72.0445,40880.0
2021-09-24 12:20:00,75.84,75.86,75.74,75.78,30821.0,72.0445,72.0635,71.9495,71.9875,30821.0
2021-09-24 12:25:00,75.8,75.84,75.74,75.84,28343.0,72.0065,72.0445,71.9495,72.0445,28343.0
2021-09-24 12:30:00,75.83,75.86,75.78,75.79,34241.0,72.035,72.0635,71.9875,71.997,34241.0
2021-09-24 12:35:00,75.79,75.85,75.77,75.83,23266.0,71.997,72.054,71.978,72.035,23266.0
2021-09-24 12:40:00,75.83,75.88,75.77,75.81,23425.0,72.035,72.0825,71.978,72.016,23425.0
2021-09-24 12:45:00,75.82,75.82,75.67,75.68,64064.0,72.0255,72.0255,71.883,71.8925,64064.0
2021-09-24 12:50:00,75.68,75.73,75.67,75.7,19775.0,71.8925,71.94,71.883,71.9115,19775.0
2021-09-24 12:55:00,75.7,75.73,75.67,75.72,38875.0,71.9115,71.94,71.883,71.9305,38875.0
2021-09-24 13:00:00,75.72,75.72,75.59,75.61,35558.0,71.9305,71.9305,71.807,71.826,35558.0
2021-09-24 13:05:00,75.61,75.66,75.57,75.58,24675.0,71.826,71.8735,71.788,71.7975,24675.0
2021-09-24 13:10:00,75.57,75.76,75.55,75.73,41600.0,71.788,71.9685,71.769,71.94,41600.0
2021-09-24 13:15:00,75.74,75.74,75.67,75.73,19787.0,71.9495,71.9495,71.883,71.94,19787.0
2021-09-24 13:20:00,75.74,75.8,75.72,75.74,22789.0,71.9495,72.0065,71.9305,71.9495,22789.0
2021-09-24 13:25:00,75.74,75.81,75.73,75.78,37938.0,71.9495,72.016,71.94,71.9875,37938.0
2021-09-24 13:30:00,75.78,75.79,75.67,75.71,22036.0,71.9875,71.997,71.883,71.921,22036.0
2021-09-24 13:35:00,75.71,75.81,75.71,75.8,39050.0,71.921,72.016,71.921,72.0065,39050.0
2021-09-24 13:40:00,75.78,75.79,75.71,75.77,22811.0,71.9875,71.997,71.921,71.978,22811.0
2021-09-24 13:45:00,75.77,75.8,75.74,75.74,31306.0,71.978,72.0065,71.9495,71.9495,31306.0
2021-09-24 13:50:00,75.75,75.75,75.68,75.73,46048.0,71.959,71.959,71.8925,71.94,46048.0
2021-09-24 13:55:00,75.71,75.74,75.56,75.59,49984.0,71.921,71.9495,71.7785,71.807,49984.0
2021-09-24 14:00:00,75.61,75.68,75.55,75.65,44560.0,71.826,71.8925,71.769,71.864,44560.0
2021-09-24 14:05:00,75.65,75.72,75.65,75.7,25547.0,71.864,71.9305,71.864,71.9115,25547.0
2021-09-24 14:10:00,75.7,75.72,75.66,75.68,26743.0,71.9115,71.9305,71.8735,71.8925,26743.0
2021-09-24 14:15:00,75.67,75.74,75.67,75.7,18783.0,71.883,71.9495,71.883,71.9115,18783.0
2021-09-24 14:20:00,75.71,75.75,75.71,75.74,43014.0,71.921,71.959,71.921,71.9495,43014.0
2021-09-24 14:25:00,75.74,75.75,75.68,75.7,20119.0,71.9495,71.959,71.8925,71.9115,20119.0
2021-09-24 14:30:00,75.7,75.81,75.7,75.81,36030.0,71.9115,72.016,71.9115,72.016,36030.0
2021-09-24 14:35:00,75.8,75.81,75.72,75.77,17802.0,72.0065,72.016,71.9305,71.978,17802.0
2021-09-24 14:40:00,75.76,75.81,75.74,75.79,26658.0,71.9685,72.016,71.9495,71.997,26658.0
2021-09-24 14:45:00,75.8,75.87,75.79,75.85,54314.0,72.0065,72.073,71.997,72.054,54314.0
2021-09-24 14:50:00,75.86,75.89,75.79,75.89,57124.0,72.0635,72.0919,71.997,72.0919,57124.0
2021-09-24 14:55:00,75.89,75.94,75.88,75.92,31145.0,72.0919,72.1394,72.0825,72.1204,31145.0
2021-09-24 15:00:00,75.92,75.93,75.83,75.92,66680.0,72.1204,72.1299,72.035,72.1204,66680.0
2021-09-24 15:05:00,75.92,75.92,75.78,75.81,34618.0,72.1204,72.1204,71.9875,72.016,34618.0
2021-09-24 15:10:00,75.8,75.87,75.77,75.87,33785.0,72.0065,72.073,71.978,72.073,33785.0
2021-09-24 15:15:00,75.86,75.87,75.69,75.7,89087.0,72.0635,72.073,71.902,71.9115,89087.0
2021-09-24 15:20:00,75.69,75.78,75.61,75.75,178922.0,71.902,71.9875,71.826,71.959,178922.0
2021-09-24 15:25:00,75.75,75.77,75.68,75.71,58094.0,71.959,71.978,71.8925,71.921,58094.0
2021-09-24 15:30:00,75.7,75.87,75.69,75.76,96355.0,71.9115,72.073,71.902,71.9685,96355.0
2021-09-24 15:35:00,75.76,75.82,75.74,75.82,101730.0,71.9685,72.0255,71.9495,72.0255,101730.0
2021-09-24 15:40:00,75.82,75.83,75.72,75.79,108893.0,72.0255,72.035,71.9305,71.997,108893.0
2021-09-24 15:45:00,75.8,75.92,75.68,75.68,136488.0,72.0065,72.1204,71.8925,71.8925,136488.0
2021-09-24 15:50:00,75.59,75.78,75.55,75.7,224971.0,71.807,71.9875,71.769,71.9115,224971.0
2021-09-24 15:55:00,75.69,75.73,75.58,75.59,398822.0,71.902,71.94,71.7975,71.807,398822.0
2021-09-27 09:30:00,76.0,76.82,75.94,76.71,174549.0,72.1964,72.9754,72.1394,72.8709,174549.0
2021-09-27 09:35:00,76.73,76.97,76.64,76.85,59187.0,72.8899,73.1179,72.8044,73.0039,59187.0
2021-09-27 09:40:00,76.83,77.3,76.78,77.2,109308.0,72.9849,73.4314,72.9374,73.3364,109308.0
2021-09-27 09:45:00,77.22,77.46,77.12,77.29,104905.0,73.3554,73.5834,73.2604,73.4219,104905.0
2021-09-27 09:50:00,77.29,77.46,77.12,77.35,94804.0,73.4219,73.5834,73.2604,73.4789,94804.0
2021-09-27 09:55:00,77.35,77.63,77.32,77.49,92654.0,73.4789,73.7449,73.4504,73.6119,92654.0
2021-09-27 10:00:00,77.48,77.68,77.31,77.59,131648.0,73.6024,73.7924,73.4409,73.7069,131648.0
2021-09-27 10:05:00,77.58,77.68,77.1,77.26,120306.0,73.6974,73.7924,73.2414,73.3934,120306.0
2021-09-27 10:10:00,77.25,77.34,77.09,77.3,66549.0,73.3839,73.4694,73.2319,73.4314,66549.0
2021-09-27 10:15:00,77.33,77.37,77.09,77.11,42332.0,73.4599,73.4979,73.2319,73.2509,42332.0
2021-09-27 10:20:00,77.09,77.1,76.82,77.07,84687.0,73.2319,73.2414,72.9754,73.2129,84687.0
2021-09-27 10:25:00,77.09,77.15,76.97,77.13,43083.0,73.2319,73.2889,73.1179,73.2699,43083.0
2021-09-27 10:30:00,77.13,77.34,77.12,77.27,36852.0,73.2699,73.4694,73.2604,73.4029,36852.0
2021-09-27 10:35:00,77.27,77.31,77.06,77.13,38746.0,73.4029,73.4409,73.2034,73.2699,38746.0
2021-09-27 10:40:00,77.13,77.21,77.08,77.2,28639.0,73.2699,73.3459,73.2224,73.3364,28639.0
2021-09-27 10:45:00,77.23,77.23,76.99,77.11,31583.0,73.3649,73.3649,73.1369,73.2509,31583.0
2021-09-27 10:50:00,77.09,77.21,77.06,77.14,29375.0,73.2319,73.3459,73.2034,73.2794,29375.0
2021-09-27 10:55:00,77.13,77.23,77.09,77.22,53239.0,73.2699,73.3649,73.2319,73.3554,53239.0
2021-09-27 11:00:00,77.22,77.29,76.99,77.06,44706.0,73.3554,73.4219,73.1369,73.2034,44706.0
2021-09-27 11:05:00,77.05,77.4,76.99,77.38,76182.0,73.1939,73.5264,73.1369,73.5074,76182.0
2021-09-27 11:10:00,77.38,77.41,77.17,77.22,30105.0,73.5074,73.5359,73.3079,73.3554,30105.0
2021-09-27 11:15:00,77.22,77.35,77.17,77.2,26873.0,73.3554,73.4789,73.3079,73.3364,26873.0
2021-09-27 11:20:00,77.19,77.3,77.14,77.3,33419.0,73.3269,73.4314,73.2794,73.4314,33419.0
2021-09-27 11:25:00,77.29,77.31,77.22,77.27,35174.0,73.4219,73.4409,73.3554,73.4029,35174.0
2021-09-27 11:30:00,77.26,77.39,77.21,77.33,38831.0,73.3934,73.5169,73.3459,73.4599,38831.0
2021-09-27 11:35:00,77.33,77.42,77.3,77.39,24234.0,73.4599,73.5454,73.4314,73.5169,24234.0
2021-09-27 11:40:00,77.4,77.42,77.28,77.34,120510.0,73.5264,73.5454,73.4124,73.4694,120510.0
2021-09-27 11:45:00,77.34,77.38,77.2,77.27,78587.0,73.4694,73.5074,73.3364,73.4029,78587.0
2021-09-27 11:50:00,77.29,77.34,77.15,77.15,37216.0,73.4219,73.4694,73.2889,73.2889,37216.0
2021-09-27 11:55:00,77.15,77.21,77.05,77.2,29739.0,73.2889,73.3459,73.1939,73.3364,29739.0
2021-09-27 12:00:00,77.19,77.2,77.12,77.15,16927.0,73.3269,73.3364,73.2604,73.2889,16927.0
2021-09-27 12:05:00,77.16,77.24,77.16,77.24,20862.0,73.2984,73.3744,73.2984,73.3744,20862.0
2021-09-27 12:10:00,77.24,77.31,77.2,77.22,27972.0,73.3744,73.4409,73.3364,73.3554,27972.0
2021-09-27 12:15:00,77.21,77.25,77.14,77.2,25293.0,73.3459,73.3839,73.2794,73.3364,25293.0
2021-09-27 12:20:00,77.2,77.27,77.18,77.23,20283.0,73.3364,73.4029,73.3174,73.3649,20283.0
2021-09-27 12:25:00,77.24,77.24,77.13,77.19,21704.0,73.3744,73.3744,73.2699,73.3269,21704.0
2021-09-27 12:30:00,77.18,77.22,77.11,77.14,19604.0,73.3174,73.3554,73.2509,73.2794,19604.0
2021-09-27 12:35:00,77.15,77.17,77.12,77.14,21062.0,73.2889,73.3079,73.2604,73.2794,21062.0
2021-09-27 12:40:00,77.14,77.14,76.97,76.99,32273.0,73.2794,73.2794,73.1179,73.1369,32273.0
2021-09-27 12:45:00,76.98,77.0,76.9,76.97,23233.0,73.1274,73.1464,73.0514,73.1179,23233.0
2021-09-27 12:50:00,76.97,77.09,76.92,77.07,40279.0,73.1179,73.2319,73.0704,73.2129,40279.0
2021-09-27 12:55:00,77.08,77.08,76.99,77.0,21534.0,73.2224,73.2224,73.1369,73.1464,21534.0
2021-09-27 13:00:00,76.98,77.17,76.92,77.16,109626.0,73.1274,73.3079,73.0704,73.2984,109626.0
2021-09-27 13:05:00,77.18,77.2,77.05,77.06,16758.0,73.3174,73.3364,73.1939,73.2034,16758.0
2021-09-27 13:10:00,77.05,77.08,76.97,77.04,15550.0,73.1939,73.2224,73.1179,73.1844,15550.0
2021-09-27 13:15:00,77.06,77.08,76.95,76.95,21694.0,73.2034,73.2224,73.0989,73.0989,21694.0
2021-09-27 13:20:00,76.96,77.0,76.87,76.97,19166.0,73.1084,73.1464,73.0229,73.1179,19166.0
2021-09-27 13:25:00,76.96,77.0,76.92,76.98,13048.0,73.1084,73.1464,73.0704,73.1274,13048.0
2021-09-27 13:30:00,76.98,77.01,76.91,76.98,17396.0,73.1274,73.1559,73.0609,73.1274,17396.0
2021-09-27 13:35:00,76.98,77.08,76.94,77.05,19715.0,73.1274,73.2224,73.0894,73.1939,19715.0
2021-09-27 13:40:00,77.04,77.05,77.01,77.04,15008.0,73.1844,73.1939,73.1559,73.1844,15008.0
2021-09-27 13:45:00,77.04,77.13,77.0,77.13,24172.0,73.1844,73.2699,73.1464,73.2699,24172.0
2021-09-27 13:50:00,77.11,77.2,77.09,77.16,16664.0,73.2509,73.3364,73.2319,73.2984,16664.0
2021-09-27 13:55:00,77.15,77.16,77.08,77.13,18034.0,73.2889,73.2984,73.2224,73.2699,18034.0
2021-09-27 14:00:00,77.13,77.18,77.11,77.13,17967.0,73.2699,73.3174,73.2509,73.2699,17967.0
2021-09-27 14:05:00,77.14,77.3,77.13,77.3,30783.0,73.2794,73.4314,73.2699,73.4314,30783.0
2021-09-27 14:10:00,77.31,77.35,77.21,77.33,44621.0,73.4409,73.4789,73.3459,73.4599,44621.0
2021-09-27 14:15:00,77.33,77.41,77.33,77.37,29706.0,73.4599,73.5359,73.4599,73.4979,29706.0
2021-09-27 14:20:00,77.38,77.38,77.32,77.34,20301.0,73.5074,73.5074,73.4504,73.4694,20301.0
2021-09-27 14:25:00,77.34,77.38,77.33,77.38,14133.0,73.4694,73.5074,73.4599,73.5074,14133.0
2021-09-27 14:30:00,77.38,77.38,77.27,77.33,28071.0,73.5074,73.5074,73.4029,73.4599,28071.0
2021-09-27 14:35:00,77.32,77.33,77.24,77.25,40113.0,73.4504,73.4599,73.3744,73.3839,40113.0
2021-09-27 14:40:00,77.24,77.31,77.24,77.3,21151.0,73.3744,73.4409,73.3744,73.4314,21151.0
2021-09-27 14:45:00,77.3,77.3,77.16,77.22,21546.0,73.4314,73.4314,73.2984,73.3554,21546.0
2021-09-27 14:50:00,77.22,77.24,77.16,77.23,34328.0,73.3554,73.3744,73.2984,73.3649,34328.0
2021-09-27 14:55:00,77.23,77.34,77.2,77.26,47073.0,73.3649,73.4694,73.3364,73.3934,47073.0
2021-09-27 15:00:00,77.26,77.27,77.2,77.2,27558.0,73.3934,73.4029,73.3364,73.3364,27558.0
2021-09-27 15:05:00,77.21,77.34,77.18,77.34,30624.0,73.3459,73.4694,73.3174,73.4694,30624.0
2021-09-27 15:10:00,77.34,77.42,77.31,77.39,35251.0,73.4694,73.5454,73.4409,73.5169,35251.0
2021-09-27 15:15:00,77.39,77.43,77.34,77.42,40521.0,73.5169,73.5549,73.4694,73.5454,40521.0
2021-09-27 15:20:00,77.42,77.43,77.21,77.21,37971.0,73.5454,73.5549,73.3459,73.3459,37971.0
2021-09-27 15:25:00,77.22,77.27,77.19,77.2,31624.0,73.3554,73.4029,73.3269,73.3364,31624.0
2021-09-27 15:30:00,77.2,77.27,77.18,77.22,42903.0,73.3364,73.4029,73.3174,73.3554,42903.0
2021-09-27 15:35:00,77.22,77.36,77.22,77.36,66363.0,73.3554,73.4884,73.3554,73.4884,66363.0
2021-09-27 15:40:00,77.36,77.43,77.35,77.4,80074.0,73.4884,73.5549,73.4789,73.5264,80074.0
2021-09-27 15:45:00,77.41,77.45,77.29,77.31,134054.0,73.5359,73.5739,73.4219,73.4409,134054.0
2021-09-27 15:50:00,77.29,77.35,77.17,77.23,194877.0,73.4219,73.4789,73.3079,73.3649,194877.0
2021-09-27 15:55:00,77.23,77.4,77.18,77.39,368619.0,73.3649,73.5264,73.3174,73.5169,368619.0
2021-09-28 09:30:00,77.5,77.95,77.47,77.8,274026.0,73.6214,74.0489,73.5929,73.9064,274026.0
2021-09-28 09:35:00,77.81,77.97,77.27,77.38,207152.0,73.9159,74.0679,73.4029,73.5074,207152.0
2021-09-28 09:40:00,77.35,77.61,77.11,77.14,72816.0,73.4789,73.7259,73.2509,73.2794,72816.0
2021-09-28 09:45:00,77.1,77.29,76.8,76.96,59824.0,73.2414,73.4219,72.9564,73.1084,59824.0
2021-09-28 09:50:00,76.93,77.11,76.74,76.87,49352.0,73.0799,73.2509,72.8994,73.0229,49352.0
2021-09-28 09:55:00,76.88,77.06,76.67,76.67,73320.0,73.0324,73.2034,72.8329,72.8329,73320.0
2021-09-28 10:00:00,76.7,76.8,76.37,76.56,69489.0,72.8614,72.9564,72.5479,72.7284,69489.0
2021-09-28 10:05:00,76.62,76.86,76.46,76.59,86498.0,72.7854,73.0134,72.6334,72.7569,86498.0
2021-09-28 10:10:00,76.6,76.67,76.46,76.63,71448.0,72.7664,72.8329,72.6334,72.7949,71448.0
2021-09-28 10:15:00,76.62,76.69,76.38,76.48,63155.0,72.7854,72.8519,72.5574,72.6524,63155.0
2021-09-28 10:20:00,76.47,76.49,76.16,76.33,78171.0,72.6429,72.6619,72.3484,72.5099,78171.0
2021-09-28 10:25:00,76.31,76.41,76.14,76.29,95956.0,72.4909,72.5859,72.3294,72.4719,95956.0
2021-09-28 10:30:00,76.27,76.56,76.18,76.4,60808.0,72.4529,72.7284,72.3674,72.5764,60808.0
2021-09-28 10:35:00,76.4,76.89,76.29,76.87,43535.0,72.5764,73.0419,72.4719,73.0229,43535.0
2021-09-28 10:40:00,76.86,77.06,76.84,77.0,94824.0,73.0134,73.2034,72.9944,73.1464,94824.0
2021-09-28 10:45:00,77.0,77.03,76.86,76.86,41482.0,73.1464,73.1749,73.0134,73.0134,41482.0
2021-09-28 10:50:00,76.85,77.03,76.67,76.91,46997.0,73.0039,73.1749,72.8329,73.0609,46997.0
2021-09-28 10:55:00,76.9,76.96,76.81,76.95,24499.0,73.0514,73.1084,72.9659,73.0989,24499.0
2021-09-28 11:00:00,76.99,77.04,76.69,76.69,53719.0,73.1369,73.1844,72.8519,72.8519,53719.0
2021-09-28 11:05:00,76.7,76.77,76.33,76.33,67942.0,72.8614,72.9279,72.5099,72.5099,67942.0
2021-09-28 11:10:00,76.34,76.41,76.13,76.15,100450.0,72.5194,72.5859,72.3199,72.3389,100450.0
2021-09-28 11:15:00,76.15,76.16,75.9,76.11,181941.0,72.3389,72.3484,72.1014,72.3009,181941.0
2021-09-28 11:20:00,76.12,76.41,76.07,76.33,34106.0,72.3104,72.5859,72.2629,72.5099,34106.0
2021-09-28 11:25:00,76.35,76.38,76.22,76.36,41159.0,72.5289,72.5574,72.4054,72.5384,41159.0
2021-09-28 11:30:00,76.35,76.37,76.12,76.17,41126.0,72.5289,72.5479,72.3104,72.3579,41126.0
2021-09-28 11:35:00,76.15,76.16,75.97,76.04,98919.0,72.3389,72.3484,72.1679,72.2344,98919.0
2021-09-28 11:40:00,76.07,76.16,76.05,76.15,30413.0,72.2629,72.3484,72.2439,72.3389,30413.0
2021-09-28 11:45:00,76.16,76.24,76.1,76.11,63404.0,72.3484,72.4244,72.2914,72.3009,63404.0
2021-09-28 11:50:00,76.09,76.15,75.97,76.15,53269.0,72.2819,72.3389,72.1679,72.3389,53269.0
2021-09-28 11:55:00,76.15,76.21,76.0,76.06,63253.0,72.3389,72.3959,72.1964,72.2534,63253.0
2021-09-28 12:00:00,76.06,76.08,75.9,75.94,39260.0,72.2534,72.2724,72.1014,72.1394,39260.0
2021-09-28 12:05:00,75.94,75.98,75.82,75.94,24099.0,72.1394,72.1774,72.0255,72.1394,24099.0
2021-09-28 12:10:00,75.94,76.13,75.93,76.07,37494.0,72.1394,72.3199,72.1299,72.2629,37494.0
2021-09-28 12:15:00,76.09,76.09,75.96,75.96,33600.0,72.2819,72.2819,72.1584,72.1584,33600.0
2021-09-28 12:20:00,75.97,76.06,75.94,76.03,25281.0,72.1679,72.2534,72.1394,72.2249,25281.0
2021-09-28 12:25:00,76.05,76.12,75.97,76.02,92370.0,72.2439,72.3104,72.1679,72.2154,92370.0
2021-09-28 12:30:00,76.03,76.05,75.95,76.03,29130.0,72.2249,72.2439,72.1489,72.2249,29130.0
2021-09-28 12:35:00,76.02,76.09,75.96,76.05,40784.0,72.2154,72.2819,72.1584,72.2439,40784.0
2021-09-28 12:40:00,76.07,76.07,75.83,75.84,57332.0,72.2629,72.2629,72.035,72.0445,57332.0
2021-09-28 12:45:00,75.86,75.89,75.69,75.7,57339.0,72.0635,72.0919,71.902,71.9115,57339.0
2021-09-28 12:50:00,75.7,75.83,75.65,75.71,48269.0,71.9115,72.035,71.864,71.921,48269.0
2021-09-28 12:55:00,75.72,75.83,75.62,75.64,58861.0,71.9305,72.035,71.8355,71.8545,58861.0
2021-09-28 13:00:00,75.64,75.71,75.52,75.6,35828.0,71.8545,71.921,71.7405,71.8165,35828.0
2021-09-28 13:05:00,75.59,75.89,75.54,75.8,37391.0,71.807,72.0919,71.7595,72.0065,37391.0
2021-09-28 13:10:00,75.8,75.9,75.64,75.69,114447.0,72.0065,72.1014,71.8545,71.902,114447.0
2021-09-28 13:15:00,75.69,75.77,75.64,75.73,83469.0,71.902,71.978,71.8545,71.94,83469.0
2021-09-28 13:20:00,75.72,75.89,75.7,75.83,125806.0,71.9305,72.0919,71.9115,72.035,125806.0
2021-09-28 13:25:00,75.81,76.04,75.8,76.03,85350.0,72.016,72.2344,72.0065,72.2249,85350.0
2021-09-28 13:30:00,76.03,76.03,75.76,75.82,56462.0,72.2249,72.2249,71.9685,72.0255,56462.0
2021-09-28 13:35:00,75.83,75.83,75.75,75.78,51140.0,72.035,72.035,71.959,71.9875,51140.0
2021-09-28 13:40:00,75.78,75.94,75.68,75.7,117203.0,71.9875,72.1394,71.8925,71.9115,117203.0
2021-09-28 13:45:00,75.71,75.82,75.7,75.79,53204.0,71.921,72.0255,71.9115,71.997,53204.0
2021-09-28 13:50:00,75.76,75.8,75.65,75.65,54570.0,71.9685,72.0065,71.864,71.864,54570.0
2021-09-28 13:55:00,75.66,75.69,75.55,75.59,62176.0,71.8735,71.902,71.769,71.807,62176.0
2021-09-28 14:00:00,75.59,75.66,75.55,75.6,49758.0,71.807,71.8735,71.769,71.8165,49758.0
2021-09-28 14:05:00,75.6,75.68,75.56,75.59,62372.0,71.8165,71.8925,71.7785,71.807,62372.0
2021-09-28 14:10:00,75.58,75.63,75.44,75.63,89461.0,71.7975,71.845,71.6645,71.845,89461.0
2021-09-28 14:15:00,75.64,75.94,75.62,75.93,32747.0,71.8545,72.1394,71.8355,72.1299,32747.0
2021-09-28 14:20:00,75.92,76.1,75.89,76.08,35502.0,72.1204,72.2914,72.0919,72.2724,35502.0
2021-09-28 14:25:00,76.09,76.25,76.02,76.25,73209.0,72.2819,72.4339,72.2154,72.4339,73209.0
2021-09-28 14:30:00,76.24,76.25,76.09,76.13,24509.0,72.4244,72.4339,72.2819,72.3199,24509.0
2021-09-28 14:35:00,76.1,76.32,76.05,76.28,84932.0,72.2914,72.5004,72.2439,72.4624,84932.0
2021-09-28 14:40:00,76.26,76.41,76.09,76.4,79241.0,72.4434,72.5859,72.2819,72.5764,79241.0
2021-09-28 14:45:00,76.4,76.59,76.33,76.54,67936.0,72.5764,72.7569,72.5099,72.7094,67936.0
2021-09-28 14:50:00,76.55,76.64,76.55,76.62,36253.0,72.7189,72.8044,72.7189,72.7854,36253.0
2021-09-28 14:55:00,76.63,76.8,76.62,76.72,28332.0,72.7949,72.9564,72.7854,72.8804,28332.0
2021-09-28 15:00:00,76.73,76.84,76.68,76.71,29711.0,72.8899,72.9944,72.8424,72.8709,29711.0
2021-09-28 15:05:00,76.72,76.92,76.64,76.85,52076.0,72.8804,73.0704,72.8044,73.0039,52076.0
2021-09-28 15:10:00,76.85,76.89,76.78,76.8,61931.0,73.0039,73.0419,72.9374,72.9564,61931.0
2021-09-28 15:15:00,76.8,76.87,76.76,76.76,59056.0,72.9564,73.0229,72.9184,72.9184,59056.0
2021-09-28 15:20:00,76.78,76.83,76.61,76.63,45649.0,72.9374,72.9849,72.7759,72.7949,45649.0
2021-09-28 15:25:00,76.63,76.63,76.41,76.41,39248.0,72.7949,72.7949,72.5859,72.5859,39248.0
2021-09-28 15:30:00,76.41,76.5,76.33,76.36,47747.0,72.5859,72.6714,72.5099,72.5384,47747.0
2021-09-28 15:35:00,76.37,76.58,76.29,76.53,101012.0,72.5479,72.7474,72.4719,72.6999,101012.0
2021-09-28 15:40:00,76.53,76.7,76.5,76.52,54299.0,72.6999,72.8614,72.6714,72.6904,54299.0
2021-09-28 15:45:00,76.52,76.6,76.26,76.28,87179.0,72.6904,72.7664,72.4434,72.4624,87179.0
2021-09-28 15:50:00,76.26,76.29,76.11,76.26,178079.0,72.4434,72.4719,72.3009,72.4434,178079.0
2021-09-28 15:55:00,76.25,76.36,76.13,76.18,444842.0,72.4339,72.5384,72.3199,72.3674,444842.0
2021-09-29 09:30:00,76.49,76.5,75.72,75.72,112887.0,72.6619,72.6714,71.9305,71.9305,112887.0
2021-09-29 09:35:00,75.71,75.84,75.51,75.63,81420.0,71.921,72.0445,71.731,71.845,81420.0
2021-09-29 09:40:00,75.62,75.78,74.87,75.1,237781.0,71.8355,71.9875,71.123,71.3415,237781.0
2021-09-29 09:45:00,75.1,75.19,74.73,74.94,132016.0,71.3415,71.427,70.99,71.1895,132016.0
2021-09-29 09:50:00,74.98,75.32,74.82,75.12,129147.0,71.2275,71.5505,71.0755,71.3605,129147.0
2021-09-29 09:55:00,75.13,75.32,74.88,75.12,77799.0,71.37,71.5505,71.1325,71.3605,77799.0
2021-09-29 10:00:00,75.11,75.3,74.95,75.06,56704.0,71.351,71.5315,71.199,71.3035,56704.0
2021-09-29 10:05:00,75.08,75.11,74.91,75.0,47621.0,71.3225,71.351,71.161,71.2465,47621.0
2021-09-29 10:10:00,75.0,75.03,74.8,74.98,87436.0,71.2465,71.275,71.0565,71.2275,87436.0
2021-09-29 10:15:00,75.01,75.08,74.93,74.99,75395.0,71.256,71.3225,71.18,71.237,75395.0
2021-09-29 10:20:00,75.0,75.13,74.82,74.86,62623.0,71.2465,71.37,71.0755,71.1135,62623.0
2021-09-29 10:25:00,74.85,75.0,74.85,74.86,49583.0,71.104,71.2465,71.104,71.1135,49583.0
2021-09-29 10:30:00,74.86,74.97,74.76,74.92,49753.0,71.1135,71.218,71.0185,71.1705,49753.0
2021-09-29 10:35:00,74.93,75.06,74.82,75.0,113443.0,71.18,71.3035,71.0755,71.2465,113443.0
2021-09-29 10:40:00,75.02,75.33,75.02,75.31,85603.0,71.2655,71.56,71.2655,71.541,85603.0
2021-09-29 10:45:00,75.3,75.51,75.22,75.39,128036.0,71.5315,71.731,71.4555,71.617,128036.0
2021-09-29 10:50:00,75.39,75.45,75.24,75.34,91235.0,71.617,71.674,71.4745,71.5695,91235.0
2021-09-29 10:55:00,75.35,75.35,75.15,75.23,149778.0,71.579,71.579,71.389,71.465,149778.0
2021-09-29 11:00:00,75.22,75.22,74.95,75.04,109556.0,71.4555,71.4555,71.199,71.2845,109556.0
2021-09-29 11:05:00,75.05,75.39,75.03,75.35,49089.0,71.294,71.617,71.275,71.579,49089.0
2021-09-29 11:10:00,75.36,75.36,75.23,75.27,25867.0,71.5885,71.5885,71.465,71.503,25867.0
2021-09-29 11:15:00,75.25,75.32,75.21,75.27,17104.0,71.484,71.5505,71.446,71.503,17104.0
2021-09-29 11:20:00,75.26,75.28,75.14,75.26,25092.0,71.4935,71.5125,71.3795,71.4935,25092.0
2021-09-29 11:25:00,75.24,75.28,75.2,75.24,28672.0,71.4745,71.5125,71.4365,71.4745,28672.0
2021-09-29 11:30:00,75.24,75.43,75.21,75.42,17827.0,71.4745,71.655,71.446,71.6455,17827.0
2021-09-29 11:35:00,75.41,75.43,75.25,75.35,50032.0,71.636,71.655,71.484,71.579,50032.0
2021-09-29 11:40:00,75.35,75.37,75.12,75.13,32108.0,71.579,71.598,71.3605,71.37,32108.0
2021-09-29 11:45:00,75.13,75.17,75.04,75.13,51588.0,71.37,71.408,71.2845,71.37,51588.0
2021-09-29 11:50:00,75.14,75.24,75.1,75.15,40229.0,71.3795,71.4745,71.3415,71.389,40229.0
2021-09-29 11:55:00,75.16,75.34,75.13,75.33,39661.0,71.3985,71.5695,71.37,71.56,39661.0
2021-09-29 12:00:00,75.34,75.5,75.32,75.5,28720.0,71.5695,71.7215,71.5505,71.7215,28720.0
2021-09-29 12:05:00,75.48,75.54,75.33,75.48,44032.0,71.7025,71.7595,71.56,71.7025,44032.0
2021-09-29 12:10:00,75.48,75.58,75.44,75.58,40884.0,71.7025,71.7975,71.6645,71.7975,40884.0
2021-09-29 12:15:00,75.58,75.63,75.46,75.63,15577.0,71.7975,71.845,71.6835,71.845,15577.0
2021-09-29 12:20:00,75.63,75.66,75.35,75.37,81682.0,71.845,71.8735,71.579,71.598,81682.0
2021-09-29 12:25:00,75.35,75.55,75.34,75.51,33925.0,71.579,71.769,71.5695,71.731,33925.0
2021-09-29 12:30:00,75.51,75.59,75.5,75.54,12165.0,71.731,71.807,71.7215,71.7595,12165.0
2021-09-29 12:35:00,75.54,75.54,75.38,75.4,61339.0,71.7595,71.7595,71.6075,71.6265,61339.0
2021-09-29 12:40:00,75.42,75.45,75.2,75.32,46093.0,71.6455,71.674,71.4365,71.5505,46093.0
2021-09-29 12:45:00,75.33,75.4,75.27,75.4,12837.0,71.56,71.6265,71.503,71.6265,12837.0
2021-09-29 12:50:00,75.38,75.42,75.36,75.4,14210.0,71.6075,71.6455,71.5885,71.6265,14210.0
2021-09-29 12:55:00,75.4,75.46,75.4,75.46,14883.0,71.6265,71.6835,71.6265,71.6835,14883.0
2021-09-29 13:00:00,75.44,75.51,75.42,75.43,14221.0,71.6645,71.731,71.6455,71.655,14221.0
2021-09-29 13:05:00,75.45,75.45,75.22,75.28,23371.0,71.674,71.674,71.4555,71.5125,23371.0
2021-09-29 13:10:00,75.28,75.38,75.28,75.34,7425.0,71.5125,71.6075,71.5125,71.5695,7425.0
2021-09-29 13:15:00,75.36,75.55,75.32,75.5,31716.0,71.5885,71.769,71.5505,71.7215,31716.0
2021-09-29 13:20:00,75.49,75.55,75.49,75.52,45304.0,71.712,71.769,71.712,71.7405,45304.0
2021-09-29 13:25:00,75.52,75.61,75.47,75.52,18093.0,71.7405,71.826,71.693,71.7405,18093.0
2021-09-29 13:30:00,75.53,75.54,75.42,75.47,40627.0,71.75,71.7595,71.6455,71.693,40627.0
2021-09-29 13:35:00,75.46,75.47,75.35,75.43,32349.0,71.6835,71.693,71.579,71.655,32349.0
2021-09-29 13:40:00,75.4,75.52,75.33,75.52,57372.0,71.6265,71.7405,71.56,71.7405,57372.0
2021-09-29 13:45:00,75.47,75.58,75.43,75.5,27555.0,71.693,71.7975,71.655,71.7215,27555.0
2021-09-29 13:50:00,75.52,75.67,75.51,75.62,45655.0,71.7405,71.883,71.731,71.8355,45655.0
2021-09-29 13:55:00,75.62,75.68,75.55,75.6,46774.0,71.8355,71.8925,71.769,71.8165,46774.0
2021-09-29 14:00:00,75.58,75.72,75.54,75.65,35141.0,71.7975,71.9305,71.7595,71.864,35141.0
2021-09-29 14:05:00,75.66,75.79,75.62,75.77,16898.0,71.8735,71.997,71.8355,71.978,16898.0
2021-09-29 14:10:00,75.78,75.92,75.78,75.92,75039.0,71.9875,72.1204,71.9875,72.1204,75039.0
2021-09-29 14:15:00,75.88,75.88,75.58,75.7,50057.0,72.0825,72.0825,71.7975,71.9115,50057.0
2021-09-29 14:20:00,75.71,75.74,75.62,75.64,16687.0,71.921,71.9495,71.8355,71.8545,16687.0
2021-09-29 14:25:00,75.65,75.76,75.64,75.7,15136.0,71.864,71.9685,71.8545,71.9115,15136.0
2021-09-29 14:30:00,75.69,75.86,75.69,75.82,120653.0,71.902,72.0635,71.902,72.0255,120653.0
2021-09-29 14:35:00,75.81,75.81,75.67,75.73,34001.0,72.016,72.016,71.883,71.94,34001.0
2021-09-29 14:40:00,75.72,75.82,75.69,75.79,27044.0,71.9305,72.0255,71.902,71.997,27044.0
2021-09-29 14:45:00,75.8,75.84,75.76,75.81,19782.0,72.0065,72.0445,71.9685,72.016,19782.0
2021-09-29 14:50:00,75.82,75.9,75.73,75.76,57564.0,72.0255,72.1014,71.94,71.9685,57564.0
2021-09-29 14:55:00,75.75,75.78,75.69,75.71,42813.0,71.959,71.9875,71.902,71.921,42813.0
2021-09-29 15:00:00,75.7,75.78,75.59,75.59,39259.0,71.9115,71.9875,71.807,71.807,39259.0
2021-09-29 15:05:00,75.6,75.77,75.6,75.68,65920.0,71.8165,71.978,71.8165,71.8925,65920.0
2021-09-29 15:10:00,75.67,75.83,75.62,75.82,20802.0,71.883,72.035,71.8355,72.0255,20802.0
2021-09-29 15:15:00,75.83,75.83,75.7,75.72,40644.0,72.035,72.035,71.9115,71.9305,40644.0
2021-09-29 15:20:00,75.72,75.73,75.64,75.69,51853.0,71.9305,71.94,71.8545,71.902,51853.0
2021-09-29 15:25:00,75.69,75.76,75.68,75.73,50348.0,71.902,71.9685,71.8925,71.94,50348.0
2021-09-29 15:30:00,75.73,75.75,75.68,75.75,32030.0,71.94,71.959,71.8925,71.959,32030.0
2021-09-29 15:35:00,75.75,75.75,75.61,75.68,72352.0,71.959,71.959,71.826,71.8925,72352.0
2021-09-29 15:40:00,75.68,75.68,75.51,75.54,32229.0,71.8925,71.8925,71.731,71.7595,32229.0
2021-09-29 15:45:00,75.53,75.59,75.47,75.5,49190.0,71.75,71.807,71.693,71.7215,49190.0
2021-09-29 15:50:00,75.49,75.52,75.34,75.35,65160.0,71.712,71.7405,71.5695,71.579,65160.0
2021-09-29 15:55:00,75.36,75.46,75.29,75.37,245132.0,71.5885,71.6835,71.522,71.598,245132.0
2021-09-30 09:30:00,75.97,75.97,75.42,75.62,53171.0,72.1679,72.1679,71.6455,71.8355,53171.0
2021-09-30 09:35:00,75.67,75.71,75.13,75.13,34409.0,71.883,71.921,71.37,71.37,34409.0
2021-09-30 09:40:00,75.2,75.57,75.17,75.45,42559.0,71.4365,71.788,71.408,71.674,42559.0
2021-09-30 09:45:00,75.48,75.9,75.4,75.67,21146.0,71.7025,72.1014,71.6265,71.883,21146.0
2021-09-30 09:50:00,75.68,75.75,75.48,75.64,19468.0,71.8925,71.959,71.7025,71.8545,19468.0
2021-09-30 09:55:00,75.62,75.7,75.23,75.24,35173.0,71.8355,71.9115,71.465,71.4745,35173.0
2021-09-30 10:00:00,75.21,75.37,75.06,75.34,35914.0,71.446,71.598,71.3035,71.5695,35914.0
2021-09-30 10:05:00,75.32,75.33,75.04,75.25,51811.0,71.5505,71.56,71.2845,71.484,51811.0
2021-09-30 10:10:00,75.31,75.39,75.26,75.27,20931.0,71.541,71.617,71.4935,71.503,20931.0
2021-09-30 10:15:00,75.25,75.45,75.22,75.25,61839.0,71.484,71.674,71.4555,71.484,61839.0
2021-09-30 10:20:00,75.22,75.29,74.93,74.93,16314.0,71.4555,71.522,71.18,71.18,16314.0
2021-09-30 10:25:00,74.96,75.06,74.86,74.86,19193.0,71.2085,71.3035,71.1135,71.1135,19193.0
2021-09-30 10:30:00,74.86,75.16,74.82,75.1,10708.0,71.1135,71.3985,71.0755,71.3415,10708.0
2021-09-30 10:35:00,75.11,75.14,74.89,74.99,255200.0,71.351,71.3795,71.142,71.237,255200.0
2021-09-30 10:40:00,74.98,74.98,74.77,74.89,34079.0,71.2275,71.2275,71.028,71.142,34079.0
2021-09-30 10:45:00,74.87,74.87,74.71,74.73,59896.0,71.123,71.123,70.971,70.99,59896.0
2021-09-30 10:50:00,74.75,74.76,74.63,74.67,19787.0,71.009,71.0185,70.895,70.933,19787.0
2021-09-30 10:55:00,74.69,74.7,74.45,74.48,40189.0,70.952,70.9615,70.724,70.7525,40189.0
2021-09-30 11:00:00,74.48,74.67,74.46,74.58,53654.0,70.7525,70.933,70.7335,70.8475,53654.0
2021-09-30 11:05:00,74.56,74.61,74.49,74.56,66066.0,70.8285,70.876,70.762,70.8285,66066.0
2021-09-30 11:10:00,74.57,74.66,74.54,74.65,39664.0,70.838,70.9235,70.8095,70.914,39664.0
2021-09-30 11:15:00,74.67,74.83,74.47,74.58,92928.0,70.933,71.085,70.743,70.8475,92928.0
2021-09-30 11:20:00,74.58,74.59,74.29,74.38,102788.0,70.8475,70.857,70.572,70.6575,102788.0
2021-09-30 11:25:00,74.36,74.52,74.36,74.48,52788.0,70.6385,70.7905,70.6385,70.7525,52788.0
2021-09-30 11:30:00,74.46,74.48,74.17,74.17,48853.0,70.7335,70.7525,70.458,70.458,48853.0
2021-09-30 11:35:00,74.18,74.26,74.02,74.05,52419.0,70.4675,70.5435,70.3155,70.344,52419.0
2021-09-30 11:40:00,74.04,74.05,73.88,73.96,41812.0,70.3345,70.344,70.1825,70.2585,41812.0
2021-09-30 11:45:00,73.96,74.0,73.72,73.81,40711.0,70.2585,70.2965,70.0306,70.116,40711.0
2021-09-30 11:50:00,73.83,73.83,73.63,73.78,51534.0,70.135,70.135,69.9451,70.0875,51534.0
2021-09-30 11:55:00,73.78,73.84,73.67,73.78,29149.0,70.0875,70.1445,69.9831,70.0875,29149.0
2021-09-30 12:00:00,73.79,73.87,73.69,73.79,49318.0,70.097,70.173,70.0021,70.097,49318.0
2021-09-30 12:05:00,73.78,73.78,73.39,73.39,46201.0,70.0875,70.0875,69.7171,69.7171,46201.0
2021-09-30 12:10:00,73.4,73.44,73.15,73.38,98171.0,69.7266,69.7646,69.4891,69.7076,98171.0
2021-09-30 12:15:00,73.3,73.5,73.3,73.4,67459.0,69.6316,69.8216,69.6316,69.7266,67459.0
2021-09-30 12:20:00,73.41,73.55,73.3,73.38,35467.0,69.7361,69.8691,69.6316,69.7076,35467.0
2021-09-30 12:25:00,73.36,73.45,73.25,73.25,41435.0,69.6886,69.7741,69.5841,69.5841,41435.0
2021-09-30 12:30:00,73.27,73.27,72.97,73.07,134513.0,69.6031,69.6031,69.3181,69.4131,134513.0
2021-09-30 12:35:00,73.05,73.19,73.0,73.1,151104.0,69.3941,69.5271,69.3466,69.4416,151104.0
2021-09-30 12:40:00,73.12,73.37,73.11,73.27,28728.0,69.4606,69.6981,69.4511,69.6031,28728.0
2021-09-30 12:45:00,73.25,73.46,73.09,73.45,37547.0,69.5841,69.7836,69.4321,69.7741,37547.0
2021-09-30 12:50:00,73.44,73.54,73.33,73.42,54341.0,69.7646,69.8596,69.6601,69.7456,54341.0
2021-09-30 12:55:00,73.42,73.42,73.13,73.24,34526.0,69.7456,69.7456,69.4701,69.5746,34526.0
2021-09-30 13:00:00,73.25,73.29,73.16,73.26,16965.0,69.5841,69.6221,69.4986,69.5936,16965.0
2021-09-30 13:05:00,73.24,73.42,73.22,73.39,22610.0,69.5746,69.7456,69.5556,69.7171,22610.0
2021-09-30 13:10:00,73.41,73.43,73.32,73.41,27827.0,69.7361,69.7551,69.6506,69.7361,27827.0
2021-09-30 13:15:00,73.41,73.56,73.33,73.46,19468.0,69.7361,69.8786,69.6601,69.7836,19468.0
2021-09-30 13:20:00,73.46,73.49,73.28,73.31,25140.0,69.7836,69.8121,69.6126,69.6411,25140.0
2021-09-30 13:25:00,73.28,73.34,73.2,73.25,25741.0,69.6126,69.6696,69.5366,69.5841,25741.0
2021-09-30 13:30:00,73.21,73.22,73.13,73.18,17361.0,69.5461,69.5556,69.4701,69.5176,17361.0
2021-09-30 13:35:00,73.19,73.25,73.05,73.21,23643.0,69.5271,69.5841,69.3941,69.5461,23643.0
2021-09-30 13:40:00,73.21,73.28,73.16,73.2,45976.0,69.5461,69.6126,69.4986,69.5366,45976.0
2021-09-30 13:45:00,73.21,73.33,73.2,73.33,29205.0,69.5461,69.6601,69.5366,69.6601,29205.0
2021-09-30 13:50:00,73.36,73.39,73.3,73.39,21586.0,69.6886,69.7171,69.6316,69.7171,21586.0
2021-09-30 13:55:00,73.38,73.38,73.28,73.35,36732.0,69.7076,69.7076,69.6126,69.6791,36732.0
2021-09-30 14:00:00,73.37,73.53,73.32,73.34,59168.0,69.6981,69.8501,69.6506,69.6696,59168.0
2021-09-30 14:05:00,73.34,73.5,73.28,73.49,27472.0,69.6696,69.8216,69.6126,69.8121,27472.0
2021-09-30 14:10:00,73.48,73.48,73.33,73.35,30163.0,69.8026,69.8026,69.6601,69.6791,30163.0
2021-09-30 14:15:00,73.36,73.36,73.12,73.13,31486.0,69.6886,69.6886,69.4606,69.4701,31486.0
2021-09-30 14:20:00,73.15,73.2,73.09,73.09,37289.0,69.4891,69.5366,69.4321,69.4321,37289.0
2021-09-30 14:25:00,73.11,73.17,73.04,73.15,45407.0,69.4511,69.5081,69.3846,69.4891,45407.0
2021-09-30 14:30:00,73.13,73.34,73.11,73.34,29235.0,69.4701,69.6696,69.4511,69.6696,29235.0
2021-09-30 14:35:00,73.35,73.35,73.2,73.2,30655.0,69.6791,69.6791,69.5366,69.5366,30655.0
2021-09-30 14:40:00,73.2,73.35,73.12,73.27,45602.0,69.5366,69.6791,69.4606,69.6031,45602.0
2021-09-30 14:45:00,73.28,73.37,73.26,73.3,30732.0,69.6126,69.6981,69.5936,69.6316,30732.0
2021-09-30 14:50:00,73.31,73.46,73.22,73.22,24708.0,69.6411,69.7836,69.5556,69.5556,24708.0
2021-09-30 14:55:00,73.23,73.24,73.08,73.08,32269.0,69.5651,69.5746,69.4226,69.4226,32269.0
2021-09-30 15:00:00,73.12,73.14,72.92,72.99,48373.0,69.4606,69.4796,69.2706,69.3371,48373.0
2021-09-30 15:05:00,72.99,73.12,72.98,73.04,28575.0,69.3371,69.4606,69.3276,69.3846,28575.0
2021-09-30 15:10:00,73.05,73.29,73.05,73.28,54286.0,69.3941,69.6221,69.3941,69.6126,54286.0
2021-09-30 15:15:00,73.31,73.44,73.29,73.38,28236.0,69.6411,69.7646,69.6221,69.7076,28236.0
2021-09-30 15:20:00,73.36,73.37,73.17,73.17,25696.0,69.6886,69.6981,69.5081,69.5081,25696.0
2021-09-30 15:25:00,73.15,73.32,73.15,73.21,38873.0,69.4891,69.6506,69.4891,69.5461,38873.0
2021-09-30 15:30:00,73.24,73.58,73.13,73.5,70325.0,69.5746,69.8976,69.4701,69.8216,70325.0
2021-09-30 15:35:00,73.49,73.55,73.36,73.36,49953.0,69.8121,69.8691,69.6886,69.6886,49953.0
2021-09-30 15:40:00,73.35,73.4,73.25,73.31,52931.0,69.6791,69.7266,69.5841,69.6411,52931.0
2021-09-30 15:45:00,73.31,73.31,73.13,73.14,113650.0,69.6411,69.6411,69.4701,69.4796,113650.0
2021-09-30 15:50:00,73.12,73.22,73.05,73.12,168650.0,69.4606,69.5556,69.3941,69.4606,168650.0
2021-09-30 15:55:00,73.12,73.14,72.77,72.78,556484.0,69.4606,69.4796,69.1281,69.1376,556484.0
2021-10-01 09:30:00,72.97,73.28,72.46,72.46,126057.0,69.3181,69.6126,68.8336,68.8336,126057.0
2021-10-01 09:35:00,72.54,72.7,72.05,72.4,52071.0,68.9096,69.0616,68.4441,68.7766,52071.0
2021-10-01 09:40:00,72.44,72.63,72.27,72.53,42368.0,68.8146,68.9951,68.6531,68.9001,42368.0
2021-10-01 09:45:00,72.55,72.79,72.43,72.55,34193.0,68.9191,69.1471,68.8051,68.9191,34193.0
2021-10-01 09:50:00,72.49,72.81,72.39,72.74,33777.0,68.8621,69.1661,68.7671,69.0996,33777.0
2021-10-01 09:55:00,72.72,72.88,72.6,72.88,26308.0,69.0806,69.2326,68.9666,69.2326,26308.0
2021-10-01 10:00:00,72.94,73.5,72.8,73.37,50655.0,69.2896,69.8216,69.1566,69.6981,50655.0
2021-10-01 10:05:00,73.42,73.42,73.21,73.21,26512.0,69.7456,69.7456,69.5461,69.5461,26512.0
2021-10-01 10:10:00,73.23,73.36,73.09,73.29,18267.0,69.5651,69.6886,69.4321,69.6221,18267.0
2021-10-01 10:15:00,73.3,73.31,72.78,72.88,43378.0,69.6316,69.6411,69.1376,69.2326,43378.0
2021-10-01 10:20:00,72.91,72.91,72.74,72.79,26504.0,69.2611,69.2611,69.0996,69.1471,26504.0
2021-10-01 10:25:00,72.78,72.89,72.67,72.72,65384.0,69.1376,69.2421,69.0331,69.0806,65384.0
2021-10-01 10:30:00,72.71,72.9,72.7,72.86,21175.0,69.0711,69.2516,69.0616,69.2136,21175.0
2021-10-01 10:35:00,72.84,73.01,72.68,72.68,34138.0,69.1946,69.3561,69.0426,69.0426,34138.0
2021-10-01 10:40:00,72.7,72.84,72.59,72.62,34660.0,69.0616,69.1946,68.9571,68.9856,34660.0
2021-10-01 10:45:00,72.6,72.81,72.48,72.81,28494.0,68.9666,69.1661,68.8526,69.1661,28494.0
2021-10-01 10:50:00,72.81,72.83,72.58,72.67,23899.0,69.1661,69.1851,68.9476,69.0331,23899.0
2021-10-01 10:55:00,72.66,72.95,72.63,72.93,26904.0,69.0236,69.2991,68.9951,69.2801,26904.0
2021-10-01 11:00:00,72.95,73.17,72.95,73.0,42565.0,69.2991,69.5081,69.2991,69.3466,42565.0
2021-10-01 11:05:00,73.0,73.07,72.83,72.83,35703.0,69.3466,69.4131,69.1851,69.1851,35703.0
2021-10-01 11:10:00,72.84,73.3,72.77,73.22,34608.0,69.1946,69.6316,69.1281,69.5556,34608.0
2021-10-01 11:15:00,73.22,73.32,73.13,73.32,22314.0,69.5556,69.6506,69.4701,69.6506,22314.0
2021-10-01 11:20:00,73.33,73.47,73.23,73.44,31028.0,69.6601,69.7931,69.5651,69.7646,31028.0
2021-10-01 11:25:00,73.47,73.49,73.37,73.39,16712.0,69.7931,69.8121,69.6981,69.7171,16712.0
2021-10-01 11:30:00,73.4,73.51,73.39,73.47,21163.0,69.7266,69.8311,69.7171,69.7931,21163.0
2021-10-01 11:35:00,73.5,73.51,73.41,73.43,21378.0,69.8216,69.8311,69.7361,69.7551,21378.0
2021-10-01 11:40:00,73.43,73.63,73.43,73.61,21794.0,69.7551,69.9451,69.7551,69.9261,21794.0
2021-10-01 11:45:00,73.62,73.67,73.55,73.55,17136.0,69.9356,69.9831,69.8691,69.8691,17136.0
2021-10-01 11:50:00,73.57,73.57,73.44,73.57,10677.0,69.8881,69.8881,69.7646,69.8881,10677.0
2021-10-01 11:55:00,73.55,73.63,73.46,73.62,24317.0,69.8691,69.9451,69.7836,69.9356,24317.0
2021-10-01 12:00:00,73.65,73.67,73.46,73.48,15648.0,69.9641,69.9831,69.7836,69.8026,15648.0
2021-10-01 12:05:00,73.46,73.57,73.45,73.49,21432.0,69.7836,69.8881,69.7741,69.8121,21432.0
2021-10-01 12:10:00,73.49,73.57,73.44,73.48,6223.0,69.8121,69.8881,69.7646,69.8026,6223.0
2021-10-01 12:15:00,73.48,73.55,73.43,73.49,12939.0,69.8026,69.8691,69.7551,69.8121,12939.0
2021-10-01 12:20:00,73.48,73.67,73.48,73.62,8509.0,69.8026,69.9831,69.8026,69.9356,8509.0
2021-10-01 12:25:00,73.63,73.8,73.62,73.79,21375.0,69.9451,70.1065,69.9356,70.097,21375.0
2021-10-01 12:30:00,73.78,73.93,73.77,73.85,34292.0,70.0875,70.23,70.078,70.154,34292.0
2021-10-01 12:35:00,73.86,73.93,73.77,73.77,15120.0,70.1635,70.23,70.078,70.078,15120.0
2021-10-01 12:40:00,73.79,73.89,73.79,73.8,13609.0,70.097,70.192,70.097,70.1065,13609.0
2021-10-01 12:45:00,73.82,73.9,73.79,73.8,12502.0,70.1255,70.2015,70.097,70.1065,12502.0
2021-10-01 12:50:00,73.8,73.81,73.74,73.81,10976.0,70.1065,70.116,70.0496,70.116,10976.0
2021-10-01 12:55:00,73.81,73.81,73.71,73.77,12212.0,70.116,70.116,70.0211,70.078,12212.0
2021-10-01 13:00:00,73.75,73.8,73.65,73.74,14980.0,70.059,70.1065,69.9641,70.0496,14980.0
2021-10-01 13:05:00,73.75,73.89,73.73,73.89,43792.0,70.059,70.192,70.0401,70.192,43792.0
2021-10-01 13:10:00,73.94,73.95,73.82,73.85,16732.0,70.2395,70.249,70.1255,70.154,16732.0
2021-10-01 13:15:00,73.89,73.92,73.83,73.86,24402.0,70.192,70.2205,70.135,70.1635,24402.0
2021-10-01 13:20:00,73.86,73.94,73.85,73.9,14460.0,70.1635,70.2395,70.154,70.2015,14460.0
2021-10-01 13:25:00,73.92,74.05,73.92,74.03,24027.0,70.2205,70.344,70.2205,70.325,24027.0
2021-10-01 13:30:00,74.04,74.14,74.0,74.12,27263.0,70.3345,70.4295,70.2965,70.4105,27263.0
2021-10-01 13:35:00,74.12,74.17,74.08,74.11,28760.0,70.4105,70.458,70.3725,70.401,28760.0
2021-10-01 13:40:00,74.12,74.24,74.12,74.24,23518.0,70.4105,70.5245,70.4105,70.5245,23518.0
2021-10-01 13:45:00,74.25,74.51,74.21,74.49,42120.0,70.534,70.781,70.496,70.762,42120.0
2021-10-01 13:50:00,74.49,74.49,74.34,74.37,25974.0,70.762,70.762,70.6195,70.648,25974.0
2021-10-01 13:55:00,74.4,74.46,74.33,74.46,81283.0,70.6765,70.7335,70.61,70.7335,81283.0
2021-10-01 14:00:00,74.46,74.54,74.37,74.41,64203.0,70.7335,70.8095,70.648,70.686,64203.0
2021-10-01 14:05:00,74.42,74.51,74.41,74.49,21238.0,70.6955,70.781,70.686,70.762,21238.0
2021-10-01 14:10:00,74.49,74.55,74.45,74.53,28540.0,70.762,70.819,70.724,70.8,28540.0
2021-10-01 14:15:00,74.54,74.59,74.53,74.55,22694.0,70.8095,70.857,70.8,70.819,22694.0
2021-10-01 14:20:00,74.56,74.64,74.55,74.56,90332.0,70.8285,70.9045,70.819,70.8285,90332.0
2021-10-01 14:25:00,74.56,74.64,74.56,74.58,18465.0,70.8285,70.9045,70.8285,70.8475,18465.0
2021-10-01 14:30:00,74.58,74.71,74.55,74.63,37354.0,70.8475,70.971,70.819,70.895,37354.0
2021-10-01 14:35:00,74.62,74.66,74.61,74.63,13421.0,70.8855,70.9235,70.876,70.895,13421.0
2021-10-01 14:40:00,74.65,74.71,74.56,74.56,16629.0,70.914,70.971,70.8285,70.8285,16629.0
2021-10-01 14:45:00,74.57,74.63,74.56,74.57,29732.0,70.838,70.895,70.8285,70.838,29732.0
2021-10-01 14:50:00,74.57,74.68,74.53,74.65,26906.0,70.838,70.9425,70.8,70.914,26906.0
2021-10-01 14:55:00,74.67,74.73,74.67,74.69,16447.0,70.933,70.99,70.933,70.952,16447.0
2021-10-01 15:00:00,74.7,74.78,74.69,74.77,71353.0,70.9615,71.0375,70.952,71.028,71353.0
2021-10-01 15:05:00,74.77,74.78,74.67,74.72,51451.0,71.028,71.0375,70.933,70.9805,51451.0
2021-10-01 15:10:00,74.72,74.84,74.69,74.84,49548.0,70.9805,71.0945,70.952,71.0945,49548.0
2021-10-01 15:15:00,74.85,74.94,74.75,74.77,33601.0,71.104,71.1895,71.009,71.028,33601.0
2021-10-01 15:20:00,74.76,74.86,74.76,74.78,36348.0,71.0185,71.1135,71.0185,71.0375,36348.0
2021-10-01 15:25:00,74.79,74.79,74.5,74.58,37137.0,71.047,71.047,70.7715,70.8475,37137.0
2021-10-01 15:30:00,74.57,74.58,74.45,74.53,49015.0,70.838,70.8475,70.724,70.8,49015.0
2021-10-01 15:35:00,74.53,74.65,74.47,74.55,51135.0,70.8,70.914,70.743,70.819,51135.0
2021-10-01 15:40:00,74.56,74.59,74.52,74.58,49909.0,70.8285,70.857,70.7905,70.8475,49909.0
2021-10-01 15:45:00,74.58,74.59,74.41,74.48,66986.0,70.8475,70.857,70.686,70.7525,66986.0
2021-10-01 15:50:00,74.48,74.62,74.39,74.5,108702.0,70.7525,70.8855,70.667,70.7715,108702.0
2021-10-01 15:55:00,74.49,74.49,74.31,74.43,300301.0,70.762,70.762,70.591,70.705,300301.0
2021-10-04 09:30:00,74.17,74.67,74.04,74.46,87496.0,70.458,70.933,70.3345,70.7335,87496.0
2021-10-04 09:35:00,74.39,74.48,74.14,74.26,33038.0,70.667,70.7525,70.4295,70.5435,33038.0
2021-10-04 09:40:00,74.26,74.56,74.15,74.56,63127.0,70.5435,70.8285,70.439,70.8285,63127.0
2021-10-04 09:45:00,74.53,74.8,74.44,74.44,53775.0,70.8,71.0565,70.7145,70.7145,53775.0
2021-10-04 09:50:00,74.44,74.99,74.41,74.97,43639.0,70.7145,71.237,70.686,71.218,43639.0
2021-10-04 09:55:00,74.98,75.1,74.82,75.0,43480.0,71.2275,71.3415,71.0755,71.2465,43480.0
2021-10-04 10:00:00,74.98,75.12,74.53,74.53,54708.0,71.2275,71.3605,70.8,70.8,54708.0
2021-10-04 10:05:00,74.53,74.73,74.53,74.7,45576.0,70.8,70.99,70.8,70.9615,45576.0
2021-10-04 10:10:00,74.72,74.91,74.7,74.91,55333.0,70.9805,71.161,70.9615,71.161,55333.0
2021-10-04 10:15:00,74.86,74.92,74.6,74.65,54888.0,71.1135,71.1705,70.8665,70.914,54888.0
2021-10-04 10:20:00,74.64,74.72,74.42,74.42,36048.0,70.9045,70.9805,70.6955,70.6955,36048.0
2021-10-04 10:25:00,74.45,74.47,74.1,74.21,26252.0,70.724,70.743,70.3915,70.496,26252.0
2021-10-04 10:30:00,74.18,74.23,74.1,74.11,21115.0,70.4675,70.515,70.3915,70.401,21115.0
2021-10-04 10:35:00,74.1,74.1,73.73,73.84,42973.0,70.3915,70.3915,70.0401,70.1445,42973.0
2021-10-04 10:40:00,73.84,74.24,73.81,74.24,20948.0,70.1445,70.5245,70.116,70.5245,20948.0
2021-10-04 10:45:00,74.25,74.28,73.86,73.86,25846.0,70.534,70.5625,70.1635,70.1635,25846.0
2021-10-04 10:50:00,73.87,73.91,73.56,73.58,34802.0,70.173,70.211,69.8786,69.8976,34802.0
2021-10-04 10:55:00,73.58,73.86,73.54,73.71,145693.0,69.8976,70.1635,69.8596,70.0211,145693.0
2021-10-04 11:00:00,73.67,73.7,73.44,73.6,41946.0,69.9831,70.0116,69.7646,69.9166,41946.0
2021-10-04 11:05:00,73.6,73.76,73.46,73.72,26239.0,69.9166,70.0685,69.7836,70.0306,26239.0
2021-10-04 11:10:00,73.68,73.76,73.65,73.68,14783.0,69.9926,70.0685,69.9641,69.9926,14783.0
2021-10-04 11:15:00,73.66,73.67,73.53,73.57,17421.0,69.9736,69.9831,69.8501,69.8881,17421.0
2021-10-04 11:20:00,73.57,73.6,73.4,73.41,34020.0,69.8881,69.9166,69.7266,69.7361,34020.0
2021-10-04 11:25:00,73.41,73.53,73.33,73.52,31144.0,69.7361,69.8501,69.6601,69.8406,31144.0
2021-10-04 11:30:00,73.52,73.61,73.44,73.48,14141.0,69.8406,69.9261,69.7646,69.8026,14141.0
2021-10-04 11:35:00,73.51,73.58,73.38,73.45,12896.0,69.8311,69.8976,69.7076,69.7741,12896.0
2021-10-04 11:40:00,73.44,73.72,73.44,73.72,15604.0,69.7646,70.0306,69.7646,70.0306,15604.0
2021-10-04 11:45:00,73.74,73.77,73.55,73.55,10880.0,70.0496,70.078,69.8691,69.8691,10880.0
2021-10-04 11:50:00,73.54,73.75,73.51,73.75,15628.0,69.8596,70.059,69.8311,70.059,15628.0
2021-10-04 11:55:00,73.71,73.86,73.65,73.79,27879.0,70.0211,70.1635,69.9641,70.097,27879.0
2021-10-04 12:00:00,73.79,73.82,73.53,73.53,31555.0,70.097,70.1255,69.8501,69.8501,31555.0
2021-10-04 12:05:00,73.54,73.68,73.54,73.61,16169.0,69.8596,69.9926,69.8596,69.9261,16169.0
2021-10-04 12:10:00,73.6,73.62,73.51,73.52,15164.0,69.9166,69.9356,69.8311,69.8406,15164.0
2021-10-04 12:15:00,73.55,73.63,73.53,73.57,11643.0,69.8691,69.9451,69.8501,69.8881,11643.0
2021-10-04 12:20:00,73.56,73.59,73.49,73.5,14993.0,69.8786,69.9071,69.8121,69.8216,14993.0
2021-10-04 12:25:00,73.5,73.58,73.47,73.53,12328.0,69.8216,69.8976,69.7931,69.8501,12328.0
2021-10-04 12:30:00,73.54,73.58,73.49,73.58,12637.0,69.8596,69.8976,69.8121,69.8976,12637.0
2021-10-04 12:35:00,73.57,73.59,73.51,73.52,10489.0,69.8881,69.9071,69.8311,69.8406,10489.0
2021-10-04 12:40:00,73.52,73.52,73.31,73.35,19796.0,69.8406,69.8406,69.6411,69.6791,19796.0
2021-10-04 12:45:00,73.34,73.45,73.29,73.43,14031.0,69.6696,69.7741,69.6221,69.7551,14031.0
2021-10-04 12:50:00,73.45,73.52,73.36,73.52,10365.0,69.7741,69.8406,69.6886,69.8406,10365.0
2021-10-04 12:55:00,73.55,73.59,73.49,73.5,20045.0,69.8691,69.9071,69.8121,69.8216,20045.0
2021-10-04 13:00:00,73.5,73.52,73.33,73.33,14051.0,69.8216,69.8406,69.6601,69.6601,14051.0
2021-10-04 13:05:00,73.34,73.57,73.32,73.54,14536.0,69.6696,69.8881,69.6506,69.8596,14536.0
2021-10-04 13:10:00,73.54,73.65,73.54,73.61,9540.0,69.8596,69.9641,69.8596,69.9261,9540.0
2021-10-04 13:15:00,73.62,73.62,73.48,73.54,11827.0,69.9356,69.9356,69.8026,69.8596,11827.0
2021-10-04 13:20:00,73.53,73.59,73.43,73.57,17345.0,69.8501,69.9071,69.7551,69.8881,17345.0
2021-10-04 13:25:00,73.57,73.57,73.4,73.43,20626.0,69.8881,69.8881,69.7266,69.7551,20626.0
2021-10-04 13:30:00,73.43,73.57,73.35,73.55,54306.0,69.7551,69.8881,69.6791,69.8691,54306.0
2021-10-04 13:35:00,73.55,73.61,73.49,73.57,17127.0,69.8691,69.9261,69.8121,69.8881,17127.0
2021-10-04 13:40:00,73.56,73.59,73.48,73.53,13113.0,69.8786,69.9071,69.8026,69.8501,13113.0
2021-10-04 13:45:00,73.52,73.59,73.46,73.59,17373.0,69.8406,69.9071,69.7836,69.9071,17373.0
2021-10-04 13:50:00,73.58,73.58,73.5,73.54,10049.0,69.8976,69.8976,69.8216,69.8596,10049.0
2021-10-04 13:55:00,73.54,73.55,73.49,73.52,24821.0,69.8596,69.8691,69.8121,69.8406,24821.0
2021-10-04 14:00:00,73.52,73.64,73.47,73.55,28418.0,69.8406,69.9546,69.7931,69.8691,28418.0
2021-10-04 14:05:00,73.54,73.6,73.47,73.57,15683.0,69.8596,69.9166,69.7931,69.8881,15683.0
2021-10-04 14:10:00,73.55,73.58,73.38,73.42,16109.0,69.8691,69.8976,69.7076,69.7456,16109.0
2021-10-04 14:15:00,73.42,73.49,73.4,73.46,21081.0,69.7456,69.8121,69.7266,69.7836,21081.0
2021-10-04 14:20:00,73.47,73.61,73.46,73.52,11930.0,69.7931,69.9261,69.7836,69.8406,11930.0
2021-10-04 14:25:00,73.51,73.54,73.39,73.44,16422.0,69.8311,69.8596,69.7171,69.7646,16422.0
2021-10-04 14:30:00,73.47,73.48,73.35,73.4,10966.0,69.7931,69.8026,69.6791,69.7266,10966.0
2021-10-04 14:35:00,73.39,73.42,73.31,73.39,21130.0,69.7171,69.7456,69.6411,69.7171,21130.0
2021-10-04 14:40:00,73.39,73.46,73.35,73.4,13873.0,69.7171,69.7836,69.6791,69.7266,13873.0
2021-10-04 14:45:00,73.42,73.5,73.4,73.49,17059.0,69.7456,69.8216,69.7266,69.8121,17059.0
2021-10-04 14:50:00,73.48,73.51,73.39,73.42,18403.0,69.8026,69.8311,69.7171,69.7456,18403.0
2021-10-04 14:55:00,73.44,73.48,73.41,73.46,16396.0,69.7646,69.8026,69.7361,69.7836,16396.0
2021-10-04 15:00:00,73.48,73.58,73.44,73.56,21283.0,69.8026,69.8976,69.7646,69.8786,21283.0
2021-10-04 15:05:00,73.57,73.65,73.52,73.54,19392.0,69.8881,69.9641,69.8406,69.8596,19392.0
2021-10-04 15:10:00,73.54,73.58,73.44,73.49,20788.0,69.8596,69.8976,69.7646,69.8121,20788.0
2021-10-04 15:15:00,73.51,73.54,73.37,73.42,28382.0,69.8311,69.8596,69.6981,69.7456,28382.0
2021-10-04 15:20:00,73.43,73.45,73.36,73.4,26497.0,69.7551,69.7741,69.6886,69.7266,26497.0
2021-10-04 15:25:00,73.42,73.48,73.38,73.44,18291.0,69.7456,69.8026,69.7076,69.7646,18291.0
2021-10-04 15:30:00,73.45,73.55,73.37,73.5,32134.0,69.7741,69.8691,69.6981,69.8216,32134.0
2021-10-04 15:35:00,73.49,73.49,73.31,73.31,29182.0,69.8121,69.8121,69.6411,69.6411,29182.0
2021-10-04 15:40:00,73.32,73.43,73.28,73.3,218292.0,69.6506,69.7551,69.6126,69.6316,218292.0
2021-10-04 15:45:00,73.3,73.41,73.15,73.15,166054.0,69.6316,69.7361,69.4891,69.4891,166054.0
2021-10-04 15:50:00,73.16,73.27,72.92,73.03,293980.0,69.4986,69.6031,69.2706,69.3751,293980.0
2021-10-04 15:55:00,73.02,73.34,73.02,73.24,485877.0,69.3656,69.6696,69.3656,69.5746,485877.0
2021-10-05 09:30:00,73.66,74.56,73.66,74.52,105426.0,69.9736,70.8285,69.9736,70.7905,105426.0
2021-10-05 09:35:00,74.52,74.71,74.25,74.5,50886.0,70.7905,70.971,70.534,70.7715,50886.0
2021-10-05 09:40:00,74.5,74.61,74.29,74.55,46840.0,70.7715,70.876,70.572,70.819,46840.0
2021-10-05 09:45:00,74.58,74.79,74.35,74.61,47889.0,70.8475,71.047,70.629,70.876,47889.0
2021-10-05 09:50:00,74.66,74.95,74.66,74.9,44100.0,70.9235,71.199,70.9235,71.1515,44100.0
2021-10-05 09:55:00,74.89,75.13,74.89,75.07,98861.0,71.142,71.37,71.142,71.313,98861.0
2021-10-05 10:00:00,75.08,75.67,75.04,75.65,71779.0,71.3225,71.883,71.2845,71.864,71779.0
2021-10-05 10:05:00,75.64,75.88,75.6,75.72,149366.0,71.8545,72.0825,71.8165,71.9305,149366.0
2021-10-05 10:10:00,75.73,76.03,75.73,75.93,78154.0,71.94,72.2249,71.94,72.1299,78154.0
2021-10-05 10:15:00,75.96,76.11,75.9,75.97,130175.0,72.1584,72.3009,72.1014,72.1679,130175.0
2021-10-05 10:20:00,75.98,76.29,75.98,76.21,55423.0,72.1774,72.4719,72.1774,72.3959,55423.0
2021-10-05 10:25:00,76.2,76.33,76.17,76.29,57272.0,72.3864,72.5099,72.3579,72.4719,57272.0
2021-10-05 10:30:00,76.32,76.48,76.28,76.33,44064.0,72.5004,72.6524,72.4624,72.5099,44064.0
2021-10-05 10:35:00,76.34,76.56,76.12,76.13,418534.0,72.5194,72.7284,72.3104,72.3199,418534.0
2021-10-05 10:40:00,76.14,76.39,76.13,76.34,81224.0,72.3294,72.5669,72.3199,72.5194,81224.0
2021-10-05 10:45:00,76.35,76.44,76.27,76.35,39760.0,72.5289,72.6144,72.4529,72.5289,39760.0
2021-10-05 10:50:00,76.36,76.47,76.24,76.32,45759.0,72.5384,72.6429,72.4244,72.5004,45759.0
2021-10-05 10:55:00,76.32,76.37,76.23,76.29,32253.0,72.5004,72.5479,72.4149,72.4719,32253.0
2021-10-05 11:00:00,76.32,76.33,76.15,76.2,104231.0,72.5004,72.5099,72.3389,72.3864,104231.0
2021-10-05 11:05:00,76.21,76.47,76.2,76.34,86434.0,72.3959,72.6429,72.3864,72.5194,86434.0
2021-10-05 11:10:00,76.36,76.43,76.28,76.36,314777.0,72.5384,72.6049,72.4624,72.5384,314777.0
2021-10-05 11:15:00,76.37,76.43,76.3,76.41,111956.0,72.5479,72.6049,72.4814,72.5859,111956.0
2021-10-05 11:20:00,76.41,76.45,76.18,76.23,257592.0,72.5859,72.6239,72.3674,72.4149,257592.0
2021-10-05 11:25:00,76.22,76.36,76.2,76.31,144677.0,72.4054,72.5384,72.3864,72.4909,144677.0
2021-10-05 11:30:00,76.31,76.37,76.26,76.37,60332.0,72.4909,72.5479,72.4434,72.5479,60332.0
2021-10-05 11:35:00,76.38,76.41,76.22,76.31,27342.0,72.5574,72.5859,72.4054,72.4909,27342.0
2021-10-05 11:40:00,76.29,76.31,76.19,76.2,37233.0,72.4719,72.4909,72.3769,72.3864,37233.0
2021-10-05 11:45:00,76.21,76.25,76.15,76.18,25971.0,72.3959,72.4339,72.3389,72.3674,25971.0
2021-10-05 11:50:00,76.18,76.26,76.16,76.23,34872.0,72.3674,72.4434,72.3484,72.4149,34872.0
2021-10-05 11:55:00,76.23,76.41,76.21,76.39,37201.0,72.4149,72.5859,72.3959,72.5669,37201.0
2021-10-05 12:00:00,76.38,76.43,76.3,76.35,67232.0,72.5574,72.6049,72.4814,72.5289,67232.0
2021-10-05 12:05:00,76.36,76.43,76.28,76.39,123269.0,72.5384,72.6049,72.4624,72.5669,123269.0
2021-10-05 12:10:00,76.4,76.46,76.31,76.31,73499.0,72.5764,72.6334,72.4909,72.4909,73499.0
2021-10-05 12:15:00,76.31,76.32,76.08,76.08,58801.0,72.4909,72.5004,72.2724,72.2724,58801.0
2021-10-05 12:20:00,76.08,76.1,75.8,75.8,34287.0,72.2724,72.2914,72.0065,72.0065,34287.0
2021-10-05 12:25:00,75.81,75.96,75.78,75.9,36910.0,72.016,72.1584,71.9875,72.1014,36910.0
2021-10-05 12:30:00,75.91,75.99,75.87,75.87,24051.0,72.1109,72.1869,72.073,72.073,24051.0
2021-10-05 12:35:00,75.87,75.9,75.77,75.81,29137.0,72.073,72.1014,71.978,72.016,29137.0
2021-10-05 12:40:00,75.81,75.87,75.76,75.82,29115.0,72.016,72.073,71.9685,72.0255,29115.0
2021-10-05 12:45:00,75.82,75.95,75.82,75.94,25463.0,72.0255,72.1489,72.0255,72.1394,25463.0
2021-10-05 12:50:00,75.94,76.05,75.93,76.01,14356.0,72.1394,72.2439,72.1299,72.2059,14356.0
2021-10-05 12:55:00,76.02,76.11,76.02,76.1,16024.0,72.2154,72.3009,72.2154,72.2914,16024.0
2021-10-05 13:00:00,76.1,76.14,76.02,76.13,20844.0,72.2914,72.3294,72.2154,72.3199,20844.0
2021-10-05 13:05:00,76.12,76.2,76.1,76.2,18952.0,72.3104,72.3864,72.2914,72.3864,18952.0
2021-10-05 13:10:00,76.19,76.24,76.17,76.19,15860.0,72.3769,72.4244,72.3579,72.3769,15860.0
2021-10-05 13:15:00,76.22,76.23,76.16,76.22,12754.0,72.4054,72.4149,72.3484,72.4054,12754.0
2021-10-05 13:20:00,76.22,76.3,76.19,76.27,17646.0,72.4054,72.4814,72.3769,72.4529,17646.0
2021-10-05 13:25:00,76.28,76.29,76.21,76.27,23850.0,72.4624,72.4719,72.3959,72.4529,23850.0
2021-10-05 13:30:00,76.29,76.32,76.24,76.31,14767.0,72.4719,72.5004,72.4244,72.4909,14767.0
2021-10-05 13:35:00,76.31,76.32,76.2,76.25,24392.0,72.4909,72.5004,72.3864,72.4339,24392.0
2021-10-05 13:40:00,76.26,76.33,76.25,76.32,22991.0,72.4434,72.5099,72.4339,72.5004,22991.0
2021-10-05 13:45:00,76.32,76.32,76.23,76.27,18799.0,72.5004,72.5004,72.4149,72.4529,18799.0
2021-10-05 13:50:00,76.27,76.37,76.23,76.23,34117.0,72.4529,72.5479,72.4149,72.4149,34117.0
2021-10-05 13:55:00,76.23,76.31,76.23,76.31,15018.0,72.4149,72.4909,72.4149,72.4909,15018.0
2021-10-05 14:00:00,76.31,76.36,76.23,76.26,98635.0,72.4909,72.5384,72.4149,72.4434,98635.0
2021-10-05 14:05:00,76.27,76.28,76.15,76.19,19135.0,72.4529,72.4624,72.3389,72.3769,19135.0
2021-10-05 14:10:00,76.18,76.2,76.13,76.16,23745.0,72.3674,72.3864,72.3199,72.3484,23745.0
2021-10-05 14:15:00,76.18,76.25,76.15,76.23,20663.0,72.3674,72.4339,72.3389,72.4149,20663.0
2021-10-05 14:20:00,76.24,76.24,76.15,76.16,22387.0,72.4244,72.4244,72.3389,72.3484,22387.0
2021-10-05 14:25:00,76.18,76.32,76.16,76.3,25598.0,72.3674,72.5004,72.3484,72.4814,25598.0
2021-10-05 14:30:00,76.28,76.35,76.21,76.25,37982.0,72.4624,72.5289,72.3959,72.4339,37982.0
2021-10-05 14:35:00,76.25,76.27,76.16,76.27,26779.0,72.4339,72.4529,72.3484,72.4529,26779.0
2021-10-05 14:40:00,76.27,76.35,76.22,76.3,27072.0,72.4529,72.5289,72.4054,72.4814,27072.0
2021-10-05 14:45:00,76.28,76.34,76.27,76.3,15747.0,72.4624,72.5194,72.4529,72.4814,15747.0
2021-10-05 14:50:00,76.31,76.32,76.26,76.28,15069.0,72.4909,72.5004,72.4434,72.4624,15069.0
2021-10-05 14:55:00,76.27,76.28,76.2,76.26,20606.0,72.4529,72.4624,72.3864,72.4434,20606.0
2021-10-05 15:00:00,76.27,76.34,76.23,76.3,31328.0,72.4529,72.5194,72.4149,72.4814,31328.0
2021-10-05 15:05:00,76.31,76.37,76.23,76.34,28900.0,72.4909,72.5479,72.4149,72.5194,28900.0
2021-10-05 15:10:00,76.35,76.36,76.26,76.32,35168.0,72.5289,72.5384,72.4434,72.5004,35168.0
2021-10-05 15:15:00,76.31,76.34,76.23,76.29,31778.0,72.4909,72.5194,72.4149,72.4719,31778.0
2021-10-05 15:20:00,76.28,76.28,76.13,76.16,45751.0,72.4624,72.4624,72.3199,72.3484,45751.0
2021-10-05 15:25:00,76.16,76.18,76.09,76.16,54736.0,72.3484,72.3674,72.2819,72.3484,54736.0
2021-10-05 15:30:00,76.15,76.2,76.07,76.11,55794.0,72.3389,72.3864,72.2629,72.3009,55794.0
2021-10-05 15:35:00,76.11,76.17,75.98,76.02,91477.0,72.3009,72.3579,72.1774,72.2154,91477.0
2021-10-05 15:40:00,76.01,76.07,75.88,75.99,157793.0,72.2059,72.2629,72.0825,72.1869,157793.0
2021-10-05 15:45:00,76.0,76.01,75.92,75.99,91997.0,72.1964,72.2059,72.1204,72.1869,91997.0
2021-10-05 15:50:00,75.98,75.99,75.84,75.91,126686.0,72.1774,72.1869,72.0445,72.1109,126686.0
2021-10-05 15:55:00,75.91,76.0,75.83,75.91,311892.0,72.1109,72.1964,72.035,72.1109,311892.0
2021-10-06 09:30:00,75.02,75.73,74.69,75.68,76530.0,71.2655,71.94,70.952,71.8925,76530.0
2021-10-06 09:35:00,75.72,75.83,75.3,75.44,47592.0,71.9305,72.035,71.5315,71.6645,47592.0
2021-10-06 09:40:00,75.43,75.51,75.16,75.32,34434.0,71.655,71.731,71.3985,71.5505,34434.0
2021-10-06 09:45:00,75.33,75.44,75.07,75.07,38487.0,71.56,71.6645,71.313,71.313,38487.0
2021-10-06 09:50:00,75.09,75.18,74.83,74.83,53885.0,71.332,71.4175,71.085,71.085,53885.0
2021-10-06 09:55:00,74.83,74.83,74.52,74.58,31748.0,71.085,71.085,70.7905,70.8475,31748.0
2021-10-06 10:00:00,74.55,74.55,74.06,74.17,110123.0,70.819,70.819,70.3535,70.458,110123.0
2021-10-06 10:05:00,74.17,74.38,73.97,74.31,58748.0,70.458,70.6575,70.268,70.591,58748.0
2021-10-06 10:10:00,74.28,74.5,74.13,74.43,68123.0,70.5625,70.7715,70.42,70.705,68123.0
2021-10-06 10:15:00,74.44,74.44,74.07,74.16,71807.0,70.7145,70.7145,70.363,70.4485,71807.0
2021-10-06 10:20:00,74.17,74.67,74.17,74.63,51701.0,70.458,70.933,70.458,70.895,51701.0
2021-10-06 10:25:00,74.66,74.71,74.38,74.38,65034.0,70.9235,70.971,70.6575,70.6575,65034.0
2021-10-06 10:30:00,74.39,74.69,74.36,74.59,55639.0,70.667,70.952,70.6385,70.857,55639.0
2021-10-06 10:35:00,74.62,74.65,74.26,74.5,31390.0,70.8855,70.914,70.5435,70.7715,31390.0
2021-10-06 10:40:00,74.47,74.51,74.19,74.2,15522.0,70.743,70.781,70.477,70.4865,15522.0
2021-10-06 10:45:00,74.21,74.29,74.03,74.13,65043.0,70.496,70.572,70.325,70.42,65043.0
2021-10-06 10:50:00,74.14,74.42,74.03,74.41,33671.0,70.4295,70.6955,70.325,70.686,33671.0
2021-10-06 10:55:00,74.43,74.66,74.38,74.66,43128.0,70.705,70.9235,70.6575,70.9235,43128.0
2021-10-06 11:00:00,74.67,74.93,74.62,74.89,52334.0,70.933,71.18,70.8855,71.142,52334.0
2021-10-06 11:05:00,74.88,74.96,74.67,74.78,67770.0,71.1325,71.2085,70.933,71.0375,67770.0
2021-10-06 11:10:00,74.79,74.86,74.5,74.69,56574.0,71.047,71.1135,70.7715,70.952,56574.0
2021-10-06 11:15:00,74.69,74.82,74.61,74.74,22407.0,70.952,71.0755,70.876,70.9995,22407.0
2021-10-06 11:20:00,74.74,74.75,74.56,74.58,34701.0,70.9995,71.009,70.8285,70.8475,34701.0
2021-10-06 11:25:00,74.57,74.63,74.5,74.55,13513.0,70.838,70.895,70.7715,70.819,13513.0
2021-10-06 11:30:00,74.57,74.67,74.43,74.5,21077.0,70.838,70.933,70.705,70.7715,21077.0
2021-10-06 11:35:00,74.46,74.63,74.43,74.62,18021.0,70.7335,70.895,70.705,70.8855,18021.0
2021-10-06 11:40:00,74.65,74.7,74.5,74.64,21422.0,70.914,70.9615,70.7715,70.9045,21422.0
2021-10-06 11:45:00,74.66,74.89,74.64,74.84,27346.0,70.9235,71.142,70.9045,71.0945,27346.0
2021-10-06 11:50:00,74.86,75.07,74.86,74.98,38006.0,71.1135,71.313,71.1135,71.2275,38006.0
2021-10-06 11:55:00,74.98,75.15,74.98,75.12,18641.0,71.2275,71.389,71.2275,71.3605,18641.0
2021-10-06 12:00:00,75.11,75.17,74.96,75.0,17153.0,71.351,71.408,71.2085,71.2465,17153.0
2021-10-06 12:05:00,74.98,75.0,74.77,74.84,17534.0,71.2275,71.2465,71.028,71.0945,17534.0
2021-10-06 12:10:00,74.86,74.86,74.71,74.76,18633.0,71.1135,71.1135,70.971,71.0185,18633.0
2021-10-06 12:15:00,74.76,74.89,74.72,74.87,23026.0,71.0185,71.142,70.9805,71.123,23026.0
2021-10-06 12:20:00,74.83,74.84,74.73,74.8,9898.0,71.085,71.0945,70.99,71.0565,9898.0
2021-10-06 12:25:00,74.83,74.94,74.74,74.85,16867.0,71.085,71.1895,70.9995,71.104,16867.0
2021-10-06 12:30:00,74.85,74.94,74.83,74.91,15284.0,71.104,71.1895,71.085,71.161,15284.0
2021-10-06 12:35:00,74.93,74.99,74.81,74.98,37984.0,71.18,71.237,71.066,71.2275,37984.0
2021-10-06 12:40:00,74.99,75.08,74.96,75.06,34531.0,71.237,71.3225,71.2085,71.3035,34531.0
2021-10-06 12:45:00,75.09,75.1,74.94,75.01,29618.0,71.332,71.3415,71.1895,71.256,29618.0
2021-10-06 12:50:00,75.0,75.09,75.0,75.05,13472.0,71.2465,71.332,71.2465,71.294,13472.0
2021-10-06 12:55:00,75.05,75.15,75.04,75.04,18395.0,71.294,71.389,71.2845,71.2845,18395.0
2021-10-06 13:00:00,75.08,75.12,74.92,74.98,6519.0,71.3225,71.3605,71.1705,71.2275,6519.0
2021-10-06 13:05:00,74.97,75.01,74.85,75.0,18789.0,71.218,71.256,71.104,71.2465,18789.0
2021-10-06 13:10:00,74.98,75.07,74.89,75.06,12794.0,71.2275,71.313,71.142,71.3035,12794.0
2021-10-06 13:15:00,75.07,75.11,75.0,75.1,12794.0,71.313,71.351,71.2465,71.3415,12794.0
2021-10-06 13:20:00,75.09,75.18,75.02,75.13,17590.0,71.332,71.4175,71.2655,71.37,17590.0
2021-10-06 13:25:00,75.14,75.25,75.13,75.25,31752.0,71.3795,71.484,71.37,71.484,31752.0
2021-10-06 13:30:00,75.27,75.37,75.25,75.37,54725.0,71.503,71.598,71.484,71.598,54725.0
2021-10-06 13:35:00,75.37,75.68,75.35,75.64,56526.0,71.598,71.8925,71.579,71.8545,56526.0
2021-10-06 13:40:00,75.64,75.65,75.52,75.56,21810.0,71.8545,71.864,71.7405,71.7785,21810.0
2021-10-06 13:45:00,75.57,75.71,75.56,75.65,24120.0,71.788,71.921,71.7785,71.864,24120.0
2021-10-06 13:50:00,75.63,75.63,75.41,75.43,17375.0,71.845,71.845,71.636,71.655,17375.0
2021-10-06 13:55:00,75.43,75.53,75.4,75.53,34168.0,71.655,71.75,71.6265,71.75,34168.0
2021-10-06 14:00:00,75.54,75.68,75.5,75.68,22607.0,71.7595,71.8925,71.7215,71.8925,22607.0
2021-10-06 14:05:00,75.67,75.8,75.61,75.8,16882.0,71.883,72.0065,71.826,72.0065,16882.0
2021-10-06 14:10:00,75.79,75.94,75.79,75.93,19072.0,71.997,72.1394,71.997,72.1299,19072.0
2021-10-06 14:15:00,75.91,76.02,75.85,76.01,31962.0,72.1109,72.2154,72.054,72.2059,31962.0
2021-10-06 14:20:00,76.0,76.07,75.89,75.89,47828.0,72.1964,72.2629,72.0919,72.0919,47828.0
2021-10-06 14:25:00,75.91,75.95,75.84,75.92,15804.0,72.1109,72.1489,72.0445,72.1204,15804.0
2021-10-06 14:30:00,75.91,75.91,75.79,75.83,15731.0,72.1109,72.1109,71.997,72.035,15731.0
2021-10-06 14:35:00,75.84,75.89,75.75,75.84,11753.0,72.0445,72.0919,71.959,72.0445,11753.0
2021-10-06 14:40:00,75.9,76.0,75.89,75.98,12615.0,72.1014,72.1964,72.0919,72.1774,12615.0
2021-10-06 14:45:00,75.98,76.02,75.94,75.96,16018.0,72.1774,72.2154,72.1394,72.1584,16018.0
2021-10-06 14:50:00,75.95,75.99,75.81,75.87,12276.0,72.1489,72.1869,72.016,72.073,12276.0
2021-10-06 14:55:00,75.86,75.9,75.69,75.69,13998.0,72.0635,72.1014,71.902,71.902,13998.0
2021-10-06 15:00:00,75.72,75.8,75.7,75.72,12483.0,71.9305,72.0065,71.9115,71.9305,12483.0
2021-10-06 15:05:00,75.72,75.92,75.72,75.87,21246.0,71.9305,72.1204,71.9305,72.073,21246.0
2021-10-06 15:10:00,75.87,76.07,75.87,75.97,33419.0,72.073,72.2629,72.073,72.1679,33419.0
2021-10-06 15:15:00,75.97,76.11,75.97,76.0,19331.0,72.1679,72.3009,72.1679,72.1964,19331.0
2021-10-06 15:20:00,76.0,76.01,75.91,75.99,22796.0,72.1964,72.2059,72.1109,72.1869,22796.0
2021-10-06 15:25:00,76.0,76.07,75.99,76.04,18149.0,72.1964,72.2629,72.1869,72.2344,18149.0
2021-10-06 15:30:00,76.02,76.02,75.81,75.84,38116.0,72.2154,72.2154,72.016,72.0445,38116.0
2021-10-06 15:35:00,75.85,75.85,75.7,75.75,34899.0,72.054,72.054,71.9115,71.959,34899.0
2021-10-06 15:40:00,75.76,75.76,75.64,75.73,25866.0,71.9685,71.9685,71.8545,71.94,25866.0
2021-10-06 15:45:00,75.72,75.82,75.62,75.68,54393.0,71.9305,72.0255,71.8355,71.8925,54393.0
2021-10-06 15:50:00,75.68,75.78,75.67,75.69,69265.0,71.8925,71.9875,71.883,71.902,69265.0
2021-10-06 15:55:00,75.69,75.8,75.67,75.74,267635.0,71.902,72.0065,71.883,71.9495,267635.0
2021-10-07 09:30:00,76.5,77.12,76.47,77.0,90400.0,72.6714,73.2604,72.6429,73.1464,90400.0
2021-10-07 09:35:00,77.0,77.29,76.88,77.28,24814.0,73.1464,73.4219,73.0324,73.4124,24814.0
2021-10-07 09:40:00,77.34,77.43,77.15,77.25,48201.0,73.4694,73.5549,73.2889,73.3839,48201.0
2021-10-07 09:45:00,77.23,77.29,77.06,77.24,37072.0,73.3649,73.4219,73.2034,73.3744,37072.0
2021-10-07 09:50:00,77.26,77.39,77.24,77.26,67836.0,73.3934,73.5169,73.3744,73.3934,67836.0
2021-10-07 09:55:00,77.23,77.3,77.18,77.25,20751.0,73.3649,73.4314,73.3174,73.3839,20751.0
2021-10-07 10:00:00,77.26,77.34,77.16,77.29,36938.0,73.3934,73.4694,73.2984,73.4219,36938.0
2021-10-07 10:05:00,77.3,77.33,77.1,77.1,22614.0,73.4314,73.4599,73.2414,73.2414,22614.0
2021-10-07 10:10:00,77.14,77.27,77.07,77.24,32238.0,73.2794,73.4029,73.2129,73.3744,32238.0
2021-10-07 10:15:00,77.25,77.53,77.22,77.53,51603.0,73.3839,73.6499,73.3554,73.6499,51603.0
2021-10-07 10:20:00,77.49,77.67,77.49,77.58,48101.0,73.6119,73.7829,73.6119,73.6974,48101.0
2021-10-07 10:25:00,77.58,77.67,77.5,77.55,22837.0,73.6974,73.7829,73.6214,73.6689,22837.0
2021-10-07 10:30:00,77.55,77.65,77.54,77.61,23359.0,73.6689,73.7639,73.6594,73.7259,23359.0
2021-10-07 10:35:00,77.61,77.66,77.24,77.24,18913.0,73.7259,73.7734,73.3744,73.3744,18913.0
2021-10-07 10:40:00,77.27,77.49,77.27,77.42,26386.0,73.4029,73.6119,73.4029,73.5454,26386.0
2021-10-07 10:45:00,77.4,77.75,77.4,77.7,38513.0,73.5264,73.8589,73.5264,73.8114,38513.0
2021-10-07 10:50:00,77.67,77.74,77.52,77.52,134113.0,73.7829,73.8494,73.6404,73.6404,134113.0
2021-10-07 10:55:00,77.54,77.67,77.46,77.46,25907.0,73.6594,73.7829,73.5834,73.5834,25907.0
2021-10-07 11:00:00,77.48,77.51,77.27,77.34,32411.0,73.6024,73.6309,73.4029,73.4694,32411.0
2021-10-07 11:05:00,77.36,77.41,77.33,77.37,16840.0,73.4884,73.5359,73.4599,73.4979,16840.0
2021-10-07 11:10:00,77.37,77.48,77.34,77.35,61458.0,73.4979,73.6024,73.4694,73.4789,61458.0
2021-10-07 11:15:00,77.35,77.36,77.18,77.26,23663.0,73.4789,73.4884,73.3174,73.3934,23663.0
2021-10-07 11:20:00,77.28,77.4,77.28,77.38,10996.0,73.4124,73.5264,73.4124,73.5074,10996.0
2021-10-07 11:25:00,77.38,77.44,77.34,77.39,9745.0,73.5074,73.5644,73.4694,73.5169,9745.0
2021-10-07 11:30:00,77.38,77.4,77.32,77.35,15992.0,73.5074,73.5264,73.4504,73.4789,15992.0
2021-10-07 11:35:00,77.33,77.36,77.25,77.27,15535.0,73.4599,73.4884,73.3839,73.4029,15535.0
2021-10-07 11:40:00,77.26,77.31,77.14,77.2,54006.0,73.3934,73.4409,73.2794,73.3364,54006.0
2021-10-07 11:45:00,77.17,77.28,77.15,77.2,20797.0,73.3079,73.4124,73.2889,73.3364,20797.0
2021-10-07 11:50:00,77.2,77.21,77.06,77.13,28029.0,73.3364,73.3459,73.2034,73.2699,28029.0
2021-10-07 11:55:00,77.12,77.17,77.02,77.05,24476.0,73.2604,73.3079,73.1654,73.1939,24476.0
2021-10-07 12:00:00,77.04,77.13,76.99,76.99,25326.0,73.1844,73.2699,73.1369,73.1369,25326.0
2021-10-07 12:05:00,76.99,77.0,76.88,76.93,15391.0,73.1369,73.1464,73.0324,73.0799,15391.0
2021-10-07 12:10:00,76.92,76.98,76.85,76.93,22399.0,73.0704,73.1274,73.0039,73.0799,22399.0
2021-10-07 12:15:00,76.92,77.02,76.86,77.01,69931.0,73.0704,73.1654,73.0134,73.1559,69931.0
2021-10-07 12:20:00,77.01,77.06,76.94,76.95,16415.0,73.1559,73.2034,73.0894,73.0989,16415.0
2021-10-07 12:25:00,76.92,77.0,76.89,76.95,30882.0,73.0704,73.1464,73.0419,73.0989,30882.0
2021-10-07 12:30:00,76.94,76.96,76.82,76.84,13922.0,73.0894,73.1084,72.9754,72.9944,13922.0
2021-10-07 12:35:00,76.84,76.88,76.79,76.82,20951.0,72.9944,73.0324,72.9469,72.9754,20951.0
2021-10-07 12:40:00,76.83,76.9,76.8,76.81,25071.0,72.9849,73.0514,72.9564,72.9659,25071.0
2021-10-07 12:45:00,76.81,76.81,76.72,76.73,16014.0,72.9659,72.9659,72.8804,72.8899,16014.0
2021-10-07 12:50:00,76.74,76.76,76.65,76.76,9970.0,72.8994,72.9184,72.8139,72.9184,9970.0
2021-10-07 12:55:00,76.75,76.82,76.72,76.75,18371.0,72.9089,72.9754,72.8804,72.9089,18371.0
2021-10-07 13:00:00,76.75,76.85,76.74,76.85,9685.0,72.9089,73.0039,72.8994,73.0039,9685.0
2021-10-07 13:05:00,76.85,76.89,76.83,76.86,15127.0,73.0039,73.0419,72.9849,73.0134,15127.0
2021-10-07 13:10:00,76.87,76.88,76.82,76.87,8009.0,73.0229,73.0324,72.9754,73.0229,8009.0
2021-10-07 13:15:00,76.87,76.92,76.82,76.92,13602.0,73.0229,73.0704,72.9754,73.0704,13602.0
2021-10-07 13:20:00,76.9,76.9,76.83,76.87,7262.0,73.0514,73.0514,72.9849,73.0229,7262.0
2021-10-07 13:25:00,76.86,76.92,76.84,76.91,26965.0,73.0134,73.0704,72.9944,73.0609,26965.0
2021-10-07 13:30:00,76.91,76.91,76.81,76.83,14216.0,73.0609,73.0609,72.9659,72.9849,14216.0
2021-10-07 13:35:00,76.82,76.84,76.75,76.75,12507.0,72.9754,72.9944,72.9089,72.9089,12507.0
2021-10-07 13:40:00,76.76,76.83,76.74,76.81,7529.0,72.9184,72.9849,72.8994,72.9659,7529.0
2021-10-07 13:45:00,76.8,76.83,76.78,76.83,12058.0,72.9564,72.9849,72.9374,72.9849,12058.0
2021-10-07 13:50:00,76.83,76.88,76.79,76.88,9404.0,72.9849,73.0324,72.9469,73.0324,9404.0
2021-10-07 13:55:00,76.89,76.9,76.77,76.8,28558.0,73.0419,73.0514,72.9279,72.9564,28558.0
2021-10-07 14:00:00,76.8,76.8,76.66,76.7,19473.0,72.9564,72.9564,72.8234,72.8614,19473.0
2021-10-07 14:05:00,76.69,76.79,76.68,76.77,14508.0,72.8519,72.9469,72.8424,72.9279,14508.0
2021-10-07 14:10:00,76.76,76.8,76.7,76.78,29001.0,72.9184,72.9564,72.8614,72.9374,29001.0
2021-10-07 14:15:00,76.78,76.89,76.77,76.85,13872.0,72.9374,73.0419,72.9279,73.0039,13872.0
2021-10-07 14:20:00,76.83,76.85,76.75,76.75,16262.0,72.9849,73.0039,72.9089,72.9089,16262.0
2021-10-07 14:25:00,76.76,76.79,76.73,76.76,14275.0,72.9184,72.9469,72.8899,72.9184,14275.0
2021-10-07 14:30:00,76.76,76.78,76.69,76.73,14307.0,72.9184,72.9374,72.8519,72.8899,14307.0
2021-10-07 14:35:00,76.74,76.74,76.57,76.61,20185.0,72.8994,72.8994,72.7379,72.7759,20185.0
2021-10-07 14:40:00,76.63,76.66,76.59,76.63,18273.0,72.7949,72.8234,72.7569,72.7949,18273.0
2021-10-07 14:45:00,76.64,76.64,76.59,76.59,15449.0,72.8044,72.8044,72.7569,72.7569,15449.0
2021-10-07 14:50:00,76.59,76.61,76.48,76.52,29307.0,72.7569,72.7759,72.6524,72.6904,29307.0
2021-10-07 14:55:00,76.55,76.56,76.38,76.38,42218.0,72.7189,72.7284,72.5574,72.5574,42218.0
2021-10-07 15:00:00,76.35,76.43,76.26,76.42,17719.0,72.5289,72.6049,72.4434,72.5954,17719.0
2021-10-07 15:05:00,76.42,76.58,76.42,76.57,29513.0,72.5954,72.7474,72.5954,72.7379,29513.0
2021-10-07 15:10:00,76.57,76.57,76.44,76.54,191678.0,72.7379,72.7379,72.6144,72.7094,191678.0
2021-10-07 15:15:00,76.54,76.54,76.4,76.46,67957.0,72.7094,72.7094,72.5764,72.6334,67957.0
2021-10-07 15:20:00,76.46,76.49,76.38,76.41,64446.0,72.6334,72.6619,72.5574,72.5859,64446.0
2021-10-07 15:25:00,76.4,76.41,76.31,76.34,26190.0,72.5764,72.5859,72.4909,72.5194,26190.0
2021-10-07 15:30:00,76.33,76.4,76.27,76.37,30729.0,72.5099,72.5764,72.4529,72.5479,30729.0
2021-10-07 15:35:00,76.37,76.38,76.29,76.3,37787.0,72.5479,72.5574,72.4719,72.4814,37787.0
2021-10-07 15:40:00,76.3,76.39,76.24,76.25,48314.0,72.4814,72.5669,72.4244,72.4339,48314.0
2021-10-07 15:45:00,76.25,76.46,76.23,76.45,49667.0,72.4339,72.6334,72.4149,72.6239,49667.0
2021-10-07 15:50:00,76.45,76.48,76.28,76.46,124166.0,72.6239,72.6524,72.4624,72.6334,124166.0
2021-10-07 15:55:00,76.45,76.45,76.3,76.42,295730.0,72.6239,72.6239,72.4814,72.5954,295730.0
2021-10-08 09:30:00,76.33,76.78,76.33,76.37,54849.0,72.5099,72.9374,72.5099,72.5479,54849.0
2021-10-08 09:35:00,76.35,76.75,76.19,76.69,17143.0,72.5289,72.9089,72.3769,72.8519,17143.0
2021-10-08 09:40:00,76.7,76.98,76.49,76.91,39453.0,72.8614,73.1274,72.6619,73.0609,39453.0
2021-10-08 09:45:00,76.87,77.1,76.81,76.99,59365.0,73.0229,73.2414,72.9659,73.1369,59365.0
2021-10-08 09:50:00,76.98,77.0,76.72,76.95,43080.0,73.1274,73.1464,72.8804,73.0989,43080.0
2021-10-08 09:55:00,76.94,77.31,76.93,77.17,45031.0,73.0894,73.4409,73.0799,73.3079,45031.0
2021-10-08 10:00:00,77.18,77.55,77.18,77.55,27317.0,73.3174,73.6689,73.3174,73.6689,27317.0
2021-10-08 10:05:00,77.55,77.86,77.51,77.73,53505.0,73.6689,73.9634,73.6309,73.8399,53505.0
2021-10-08 10:10:00,77.77,77.85,77.7,77.82,42330.0,73.8779,73.9539,73.8114,73.9254,42330.0
2021-10-08 10:15:00,77.8,77.84,77.61,77.62,23147.0,73.9064,73.9444,73.7259,73.7354,23147.0
2021-10-08 10:20:00,77.63,77.67,77.49,77.59,14171.0,73.7449,73.7829,73.6119,73.7069,14171.0
2021-10-08 10:25:00,77.55,77.68,77.53,77.61,15153.0,73.6689,73.7924,73.6499,73.7259,15153.0
2021-10-08 10:30:00,77.64,77.69,77.56,77.62,13860.0,73.7544,73.8019,73.6784,73.7354,13860.0
2021-10-08 10:35:00,77.64,77.75,77.51,77.59,76814.0,73.7544,73.8589,73.6309,73.7069,76814.0
2021-10-08 10:40:00,77.56,77.58,77.43,77.51,15475.0,73.6784,73.6974,73.5549,73.6309,15475.0
2021-10-08 10:45:00,77.51,77.55,77.42,77.5,24818.0,73.6309,73.6689,73.5454,73.6214,24818.0
2021-10-08 10:50:00,77.52,77.61,77.46,77.56,30304.0,73.6404,73.7259,73.5834,73.6784,30304.0
2021-10-08 10:55:00,77.53,77.55,77.44,77.51,10603.0,73.6499,73.6689,73.5644,73.6309,10603.0
2021-10-08 11:00:00,77.55,77.56,77.41,77.43,21136.0,73.6689,73.6784,73.5359,73.5549,21136.0
2021-10-08 11:05:00,77.45,77.6,77.45,77.6,15609.0,73.5739,73.7164,73.5739,73.7164,15609.0
2021-10-08 11:10:00,77.59,77.71,77.58,77.71,17690.0,73.7069,73.8209,73.6974,73.8209,17690.0
2021-10-08 11:15:00,77.68,77.76,77.57,77.6,55868.0,73.7924,73.8684,73.6879,73.7164,55868.0
2021-10-08 11:20:00,77.59,77.63,77.55,77.59,19436.0,73.7069,73.7449,73.6689,73.7069,19436.0
2021-10-08 11:25:00,77.6,77.63,77.53,77.6,17791.0,73.7164,73.7449,73.6499,73.7164,17791.0
2021-10-08 11:30:00,77.6,77.6,77.46,77.54,23880.0,73.7164,73.7164,73.5834,73.6594,23880.0
2021-10-08 11:35:00,77.54,77.56,77.46,77.56,30662.0,73.6594,73.6784,73.5834,73.6784,30662.0
2021-10-08 11:40:00,77.57,77.58,77.49,77.53,18812.0,73.6879,73.6974,73.6119,73.6499,18812.0
2021-10-08 11:45:00,77.53,77.57,77.5,77.57,29956.0,73.6499,73.6879,73.6214,73.6879,29956.0
2021-10-08 11:50:00,77.58,77.59,77.5,77.53,25919.0,73.6974,73.7069,73.6214,73.6499,25919.0
2021-10-08 11:55:00,77.52,77.52,77.35,77.36,28322.0,73.6404,73.6404,73.4789,73.4884,28322.0
2021-10-08 12:00:00,77.37,77.45,77.34,77.4,23400.0,73.4979,73.5739,73.4694,73.5264,23400.0
2021-10-08 12:05:00,77.39,77.44,77.34,77.41,12087.0,73.5169,73.5644,73.4694,73.5359,12087.0
2021-10-08 12:10:00,77.39,77.4,77.28,77.32,21629.0,73.5169,73.5264,73.4124,73.4504,21629.0
2021-10-08 12:15:00,77.31,77.31,77.25,77.27,9149.0,73.4409,73.4409,73.3839,73.4029,9149.0
2021-10-08 12:20:00,77.27,77.32,77.24,77.29,10919.0,73.4029,73.4504,73.3744,73.4219,10919.0
2021-10-08 12:25:00,77.26,77.26,77.12,77.15,11563.0,73.3934,73.3934,73.2604,73.2889,11563.0
2021-10-08 12:30:00,77.17,77.22,77.16,77.16,17051.0,73.3079,73.3554,73.2984,73.2984,17051.0
2021-10-08 12:35:00,77.15,77.26,77.15,77.25,12673.0,73.2889,73.3934,73.2889,73.3839,12673.0
2021-10-08 12:40:00,77.24,77.28,77.19,77.25,8460.0,73.3744,73.4124,73.3269,73.3839,8460.0
2021-10-08 12:45:00,77.21,77.21,77.13,77.13,10728.0,73.3459,73.3459,73.2699,73.2699,10728.0
2021-10-08 12:50:00,77.14,77.24,77.14,77.24,5396.0,73.2794,73.3744,73.2794,73.3744,5396.0
2021-10-08 12:55:00,77.23,77.27,77.17,77.19,10270.0,73.3649,73.4029,73.3079,73.3269,10270.0
2021-10-08 13:00:00,77.2,77.29,77.19,77.23,8743.0,73.3364,73.4219,73.3269,73.3649,8743.0
2021-10-08 13:05:00,77.24,77.25,77.18,77.19,7253.0,73.3744,73.3839,73.3174,73.3269,7253.0
2021-10-08 13:10:00,77.18,77.24,77.18,77.22,9908.0,73.3174,73.3744,73.3174,73.3554,9908.0
2021-10-08 13:15:00,77.2,77.21,77.0,77.01,62952.0,73.3364,73.3459,73.1464,73.1559,62952.0
2021-10-08 13:20:00,77.02,77.05,76.98,77.0,19141.0,73.1654,73.1939,73.1274,73.1464,19141.0
2021-10-08 13:25:00,76.99,77.08,76.99,77.05,13757.0,73.1369,73.2224,73.1369,73.1939,13757.0
2021-10-08 13:30:00,77.02,77.14,77.02,77.13,16714.0,73.1654,73.2794,73.1654,73.2699,16714.0
2021-10-08 13:35:00,77.1,77.1,77.01,77.02,13403.0,73.2414,73.2414,73.1559,73.1654,13403.0
2021-10-08 13:40:00,77.02,77.08,77.02,77.03,12162.0,73.1654,73.2224,73.1654,73.1749,12162.0
2021-10-08 13:45:00,77.04,77.04,76.96,77.01,24701.0,73.1844,73.1844,73.1084,73.1559,24701.0
2021-10-08 13:50:00,76.99,77.07,76.99,77.06,12094.0,73.1369,73.2129,73.1369,73.2034,12094.0
2021-10-08 13:55:00,77.05,77.12,77.04,77.12,10756.0,73.1939,73.2604,73.1844,73.2604,10756.0
2021-10-08 14:00:00,77.13,77.25,77.1,77.23,24689.0,73.2699,73.3839,73.2414,73.3649,24689.0
2021-10-08 14:05:00,77.24,77.28,77.22,77.25,18058.0,73.3744,73.4124,73.3554,73.3839,18058.0
2021-10-08 14:10:00,77.25,77.27,77.21,77.26,12520.0,73.3839,73.4029,73.3459,73.3934,12520.0
2021-10-08 14:15:00,77.26,77.29,77.22,77.24,43510.0,73.3934,73.4219,73.3554,73.3744,43510.0
2021-10-08 14:20:00,77.25,77.28,77.21,77.25,21833.0,73.3839,73.4124,73.3459,73.3839,21833.0
2021-10-08 14:25:00,77.24,77.39,77.24,77.36,27625.0,73.3744,73.5169,73.3744,73.4884,27625.0
2021-10-08 14:30:00,77.36,77.4,77.33,77.36,16076.0,73.4884,73.5264,73.4599,73.4884,16076.0
2021-10-08 14:35:00,77.35,77.35,77.28,77.31,13981.0,73.4789,73.4789,73.4124,73.4409,13981.0
2021-10-08 14:40:00,77.3,77.33,77.27,77.29,16033.0,73.4314,73.4599,73.4029,73.4219,16033.0
2021-10-08 14:45:00,77.3,77.33,77.27,77.32,13687.0,73.4314,73.4599,73.4029,73.4504,13687.0
2021-10-08 14:50:00,77.31,77.32,77.27,77.27,14352.0,73.4409,73.4504,73.4029,73.4029,14352.0
2021-10-08 14:55:00,77.26,77.32,77.25,77.3,19295.0,73.3934,73.4504,73.3839,73.4314,19295.0
2021-10-08 15:00:00,77.3,77.33,77.24,77.31,19348.0,73.4314,73.4599,73.3744,73.4409,19348.0
2021-10-08 15:05:00,77.31,77.33,77.19,77.29,45757.0,73.4409,73.4599,73.3269,73.4219,45757.0
2021-10-08 15:10:00,77.29,77.35,77.26,77.29,15963.0,73.4219,73.4789,73.3934,73.4219,15963.0
2021-10-08 15:15:00,77.29,77.36,77.28,77.35,17178.0,73.4219,73.4884,73.4124,73.4789,17178.0
2021-10-08 15:20:00,77.36,77.42,77.32,77.39,36894.0,73.4884,73.5454,73.4504,73.5169,36894.0
2021-10-08 15:25:00,77.39,77.48,77.38,77.48,16544.0,73.5169,73.6024,73.5074,73.6024,16544.0
2021-10-08 15:30:00,77.48,77.48,77.36,77.48,55980.0,73.6024,73.6024,73.4884,73.6024,55980.0
2021-10-08 15:35:00,77.48,77.48,77.34,77.37,43643.0,73.6024,73.6024,73.4694,73.4979,43643.0
2021-10-08 15:40:00,77.38,77.44,77.35,77.38,39282.0,73.5074,73.5644,73.4789,73.5074,39282.0
2021-10-08 15:45:00,77.39,77.44,77.32,77.38,42962.0,73.5169,73.5644,73.4504,73.5074,42962.0
2021-10-08 15:50:00,77.35,77.4,77.26,77.33,93226.0,73.4789,73.5264,73.3934,73.4599,93226.0
2021-10-08 15:55:00,77.33,77.43,77.29,77.33,200631.0,73.4599,73.5549,73.4219,73.4599,200631.0
2021-10-11 09:30:00,77.79,78.88,77.68,78.12,328029.0,73.8969,74.9323,73.7924,74.2103,328029.0
2021-10-11 09:35:00,78.13,78.32,77.92,78.08,38871.0,74.2198,74.4003,74.0204,74.1723,38871.0
2021-10-11 09:40:00,78.09,78.75,78.09,78.71,65967.0,74.1818,74.8088,74.1818,74.7708,65967.0
2021-10-11 09:45:00,78.73,78.78,78.47,78.54,41151.0,74.7898,74.8373,74.5428,74.6093,41151.0
2021-10-11 09:50:00,78.55,78.75,78.4,78.7,43306.0,74.6188,74.8088,74.4763,74.7613,43306.0
2021-10-11 09:55:00,78.69,78.81,78.59,78.79,31696.0,74.7518,74.8658,74.6568,74.8468,31696.0
2021-10-11 10:00:00,78.79,78.95,78.67,78.87,66999.0,74.8468,74.9988,74.7328,74.9228,66999.0
2021-10-11 10:05:00,78.88,78.92,78.69,78.78,80326.0,74.9323,74.9703,74.7518,74.8373,80326.0
2021-10-11 10:10:00,78.78,78.92,78.47,78.49,82911.0,74.8373,74.9703,74.5428,74.5618,82911.0
2021-10-11 10:15:00,78.48,78.51,78.33,78.35,79214.0,74.5523,74.5808,74.4098,74.4288,79214.0
2021-10-11 10:20:00,78.38,78.41,78.19,78.35,38739.0,74.4573,74.4858,74.2768,74.4288,38739.0
2021-10-11 10:25:00,78.33,78.41,78.27,78.4,18642.0,74.4098,74.4858,74.3528,74.4763,18642.0
2021-10-11 10:30:00,78.38,78.42,78.28,78.4,17922.0,74.4573,74.4953,74.3623,74.4763,17922.0
2021-10-11 10:35:00,78.4,78.45,78.27,78.3,14983.0,74.4763,74.5238,74.3528,74.3813,14983.0
2021-10-11 10:40:00,78.3,78.39,78.22,78.38,20051.0,74.3813,74.4668,74.3053,74.4573,20051.0
2021-10-11 10:45:00,78.41,78.49,78.38,78.45,10087.0,74.4858,74.5618,74.4573,74.5238,10087.0
2021-10-11 10:50:00,78.46,78.55,78.44,78.48,19384.0,74.5333,74.6188,74.5143,74.5523,19384.0
2021-10-11 10:55:00,78.5,78.54,78.27,78.27,10931.0,74.5713,74.6093,74.3528,74.3528,10931.0
2021-10-11 11:00:00,78.25,78.34,78.22,78.27,18299.0,74.3338,74.4193,74.3053,74.3528,18299.0
2021-10-11 11:05:00,78.26,78.34,78.24,78.28,21307.0,74.3433,74.4193,74.3243,74.3623,21307.0
2021-10-11 11:10:00,78.28,78.36,78.25,78.33,9736.0,74.3623,74.4383,74.3338,74.4098,9736.0
2021-10-11 11:15:00,78.35,78.35,78.22,78.3,23364.0,74.4288,74.4288,74.3053,74.3813,23364.0
2021-10-11 11:20:00,78.29,78.38,78.27,78.38,10707.0,74.3718,74.4573,74.3528,74.4573,10707.0
2021-10-11 11:25:00,78.39,78.42,78.3,78.33,9933.0,74.4668,74.4953,74.3813,74.4098,9933.0
2021-10-11 11:30:00,78.35,78.4,78.22,78.23,30906.0,74.4288,74.4763,74.3053,74.3148,30906.0
2021-10-11 11:35:00,78.24,78.42,78.2,78.37,19507.0,74.3243,74.4953,74.2863,74.4478,19507.0
2021-10-11 11:40:00,78.37,78.45,78.3,78.41,19314.0,74.4478,74.5238,74.3813,74.4858,19314.0
2021-10-11 11:45:00,78.42,78.42,78.29,78.34,18952.0,74.4953,74.4953,74.3718,74.4193,18952.0
2021-10-11 11:50:00,78.34,78.35,78.26,78.32,10481.0,74.4193,74.4288,74.3433,74.4003,10481.0
2021-10-11 11:55:00,78.29,78.32,78.23,78.28,10323.0,74.3718,74.4003,74.3148,74.3623,10323.0
2021-10-11 12:00:00,78.29,78.3,78.15,78.17,14979.0,74.3718,74.3813,74.2388,74.2578,14979.0
2021-10-11 12:05:00,78.14,78.22,78.08,78.19,22907.0,74.2293,74.3053,74.1723,74.2768,22907.0
2021-10-11 12:10:00,78.18,78.19,78.04,78.05,17774.0,74.2673,74.2768,74.1343,74.1438,17774.0
2021-10-11 12:15:00,78.05,78.06,77.99,77.99,21371.0,74.1438,74.1533,74.0869,74.0869,21371.0
2021-10-11 12:20:00,77.97,78.08,77.97,78.08,14809.0,74.0679,74.1723,74.0679,74.1723,14809.0
2021-10-11 12:25:00,78.07,78.07,77.99,78.0,18422.0,74.1628,74.1628,74.0869,74.0964,18422.0
2021-10-11 12:30:00,78.01,78.08,77.98,78.0,15995.0,74.1059,74.1723,74.0774,74.0964,15995.0
2021-10-11 12:35:00,78.0,78.01,77.89,77.89,12436.0,74.0964,74.1059,73.9919,73.9919,12436.0
2021-10-11 12:40:00,77.91,77.93,77.79,77.83,26918.0,74.0109,74.0299,73.8969,73.9349,26918.0
2021-10-11 12:45:00,77.83,77.95,77.8,77.89,10826.0,73.9349,74.0489,73.9064,73.9919,10826.0
2021-10-11 12:50:00,77.87,77.87,77.75,77.8,13175.0,73.9729,73.9729,73.8589,73.9064,13175.0
2021-10-11 12:55:00,77.81,77.86,77.74,77.83,11347.0,73.9159,73.9634,73.8494,73.9349,11347.0
2021-10-11 13:00:00,77.83,77.83,77.65,77.65,24091.0,73.9349,73.9349,73.7639,73.7639,24091.0
2021-10-11 13:05:00,77.69,77.71,77.59,77.7,30986.0,73.8019,73.8209,73.7069,73.8114,30986.0
2021-10-11 13:10:00,77.71,77.81,77.71,77.76,13472.0,73.8209,73.9159,73.8209,73.8684,13472.0
2021-10-11 13:15:00,77.75,77.79,77.66,77.73,17593.0,73.8589,73.8969,73.7734,73.8399,17593.0
2021-10-11 13:20:00,77.73,77.73,77.51,77.55,28769.0,73.8399,73.8399,73.6309,73.6689,28769.0
2021-10-11 13:25:00,77.53,77.54,77.44,77.52,16767.0,73.6499,73.6594,73.5644,73.6404,16767.0
2021-10-11 13:30:00,77.53,77.53,77.46,77.51,11702.0,73.6499,73.6499,73.5834,73.6309,11702.0
2021-10-11 13:35:00,77.51,77.54,77.43,77.49,12379.0,73.6309,73.6594,73.5549,73.6119,12379.0
2021-10-11 13:40:00,77.47,77.6,77.46,77.59,32986.0,73.5929,73.7164,73.5834,73.7069,32986.0
2021-10-11 13:45:00,77.6,77.6,77.27,77.31,16805.0,73.7164,73.7164,73.4029,73.4409,16805.0
2021-10-11 13:50:00,77.29,77.44,77.28,77.44,9421.0,73.4219,73.5644,73.4124,73.5644,9421.0
2021-10-11 13:55:00,77.42,77.47,77.35,77.46,10464.0,73.5454,73.5929,73.4789,73.5834,10464.0
2021-10-11 14:00:00,77.41,77.45,77.38,77.44,7919.0,73.5359,73.5739,73.5074,73.5644,7919.0
2021-10-11 14:05:00,77.43,77.5,77.39,77.49,14037.0,73.5549,73.6214,73.5169,73.6119,14037.0
2021-10-11 14:10:00,77.49,77.53,77.38,77.39,36086.0,73.6119,73.6499,73.5074,73.5169,36086.0
2021-10-11 14:15:00,77.4,77.47,77.31,77.31,19432.0,73.5264,73.5929,73.4409,73.4409,19432.0
2021-10-11 14:20:00,77.32,77.32,77.13,77.14,21466.0,73.4504,73.4504,73.2699,73.2794,21466.0
2021-10-11 14:25:00,77.11,77.13,77.05,77.12,15704.0,73.2509,73.2699,73.1939,73.2604,15704.0
2021-10-11 14:30:00,77.11,77.2,77.08,77.15,15918.0,73.2509,73.3364,73.2224,73.2889,15918.0
2021-10-11 14:35:00,77.18,77.19,77.12,77.13,12020.0,73.3174,73.3269,73.2604,73.2699,12020.0
2021-10-11 14:40:00,77.13,77.24,77.1,77.23,14948.0,73.2699,73.3744,73.2414,73.3649,14948.0
2021-10-11 14:45:00,77.22,77.3,77.17,77.21,21327.0,73.3554,73.4314,73.3079,73.3459,21327.0
2021-10-11 14:50:00,77.22,77.24,77.1,77.18,14354.0,73.3554,73.3744,73.2414,73.3174,14354.0
2021-10-11 14:55:00,77.16,77.28,77.16,77.21,18202.0,73.2984,73.4124,73.2984,73.3459,18202.0
2021-10-11 15:00:00,77.21,77.23,77.07,77.1,34701.0,73.3459,73.3649,73.2129,73.2414,34701.0
2021-10-11 15:05:00,77.09,77.1,76.94,76.97,35343.0,73.2319,73.2414,73.0894,73.1179,35343.0
2021-10-11 15:10:00,76.97,77.07,76.97,77.05,31516.0,73.1179,73.2129,73.1179,73.1939,31516.0
2021-10-11 15:15:00,77.05,77.1,76.98,77.04,22721.0,73.1939,73.2414,73.1274,73.1844,22721.0
2021-10-11 15:20:00,77.05,77.11,76.97,77.0,36418.0,73.1939,73.2509,73.1179,73.1464,36418.0
2021-10-11 15:25:00,77.01,77.06,76.9,76.9,19907.0,73.1559,73.2034,73.0514,73.0514,19907.0
2021-10-11 15:30:00,76.91,77.02,76.91,76.94,25178.0,73.0609,73.1654,73.0609,73.0894,25178.0
2021-10-11 15:35:00,76.91,76.93,76.83,76.84,38251.0,73.0609,73.0799,72.9849,72.9944,38251.0
2021-10-11 15:40:00,76.83,76.86,76.77,76.84,48869.0,72.9849,73.0134,72.9279,72.9944,48869.0
2021-10-11 15:45:00,76.83,76.87,76.79,76.82,43933.0,72.9849,73.0229,72.9469,72.9754,43933.0
2021-10-11 15:50:00,76.83,76.83,76.69,76.76,77462.0,72.9849,72.9849,72.8519,72.9184,77462.0
2021-10-11 15:55:00,76.76,76.76,76.55,76.61,252575.0,72.9184,72.9184,72.7189,72.7759,252575.0
2021-10-12 09:30:00,77.09,77.31,76.43,76.83,106751.0,73.2319,73.4409,72.6049,72.9849,106751.0
2021-10-12 09:35:00,76.78,77.35,76.78,77.05,127229.0,72.9374,73.4789,72.9374,73.1939,127229.0
2021-10-12 09:40:00,76.96,77.11,76.56,76.56,68742.0,73.1084,73.2509,72.7284,72.7284,68742.0
2021-10-12 09:45:00,76.56,76.65,76.35,76.57,33352.0,72.7284,72.8139,72.5289,72.7379,33352.0
2021-10-12 09:50:00,76.55,77.46,76.51,77.3,76576.0,72.7189,73.5834,72.6809,73.4314,76576.0
2021-10-12 09:55:00,77.27,77.47,77.15,77.2,60532.0,73.4029,73.5929,73.2889,73.3364,60532.0
2021-10-12 10:00:00,77.22,77.39,76.9,77.09,144849.0,73.3554,73.5169,73.0514,73.2319,144849.0
2021-10-12 10:05:00,77.08,77.19,76.69,76.73,29885.0,73.2224,73.3269,72.8519,72.8899,29885.0
2021-10-12 10:10:00,76.73,76.97,76.73,76.94,31873.0,72.8899,73.1179,72.8899,73.0894,31873.0
2021-10-12 10:15:00,76.92,77.09,76.56,76.77,33999.0,73.0704,73.2319,72.7284,72.9279,33999.0
2021-10-12 10:20:00,76.77,76.85,76.67,76.72,64048.0,72.9279,73.0039,72.8329,72.8804,64048.0
2021-10-12 10:25:00,76.72,76.96,76.65,76.95,37310.0,72.8804,73.1084,72.8139,73.0989,37310.0
2021-10-12 10:30:00,76.97,77.18,76.89,77.13,42548.0,73.1179,73.3174,73.0419,73.2699,42548.0
2021-10-12 10:35:00,77.13,77.37,77.1,77.37,34851.0,73.2699,73.4979,73.2414,73.4979,34851.0
2021-10-12 10:40:00,77.36,77.46,77.28,77.36,34054.0,73.4884,73.5834,73.4124,73.4884,34054.0
2021-10-12 10:45:00,77.36,77.49,77.3,77.45,43434.0,73.4884,73.6119,73.4314,73.5739,43434.0
2021-10-12 10:50:00,77.44,77.53,77.4,77.49,85360.0,73.5644,73.6499,73.5264,73.6119,85360.0
2021-10-12 10:55:00,77.5,77.57,77.4,77.45,75296.0,73.6214,73.6879,73.5264,73.5739,75296.0
2021-10-12 11:00:00,77.46,77.66,77.46,77.64,37809.0,73.5834,73.7734,73.5834,73.7544,37809.0
2021-10-12 11:05:00,77.63,77.9,77.61,77.8,48183.0,73.7449,74.0014,73.7259,73.9064,48183.0
2021-10-12 11:10:00,77.82,77.85,77.63,77.7,38765.0,73.9254,73.9539,73.7449,73.8114,38765.0
2021-10-12 11:15:00,77.69,77.81,77.6,77.79,34447.0,73.8019,73.9159,73.7164,73.8969,34447.0
2021-10-12 11:20:00,77.79,77.92,77.73,77.86,57050.0,73.8969,74.0204,73.8399,73.9634,57050.0
2021-10-12 11:25:00,77.85,77.86,77.73,77.84,65618.0,73.9539,73.9634,73.8399,73.9444,65618.0
2021-10-12 11:30:00,77.85,77.87,77.72,77.74,45705.0,73.9539,73.9729,73.8304,73.8494,45705.0
2021-10-12 11:35:00,77.75,77.82,77.6,77.6,25169.0,73.8589,73.9254,73.7164,73.7164,25169.0
2021-10-12 11:40:00,77.59,77.63,77.48,77.52,36140.0,73.7069,73.7449,73.6024,73.6404,36140.0
2021-10-12 11:45:00,77.51,77.52,77.42,77.5,13171.0,73.6309,73.6404,73.5454,73.6214,13171.0
2021-10-12 11:50:00,77.51,77.63,77.51,77.59,13337.0,73.6309,73.7449,73.6309,73.7069,13337.0
2021-10-12 11:55:00,77.59,77.67,77.54,77.65,15456.0,73.7069,73.7829,73.6594,73.7639,15456.0
2021-10-12 12:00:00,77.63,77.79,77.63,77.78,37520.0,73.7449,73.8969,73.7449,73.8874,37520.0
2021-10-12 12:05:00,77.79,77.79,77.61,77.69,63373.0,73.8969,73.8969,73.7259,73.8019,63373.0
2021-10-12 12:10:00,77.69,77.71,77.57,77.59,30545.0,73.8019,73.8209,73.6879,73.7069,30545.0
2021-10-12 12:15:00,77.57,77.59,77.44,77.46,11417.0,73.6879,73.7069,73.5644,73.5834,11417.0
2021-10-12 12:20:00,77.46,77.52,77.45,77.52,40603.0,73.5834,73.6404,73.5739,73.6404,40603.0
2021-10-12 12:25:00,77.54,77.54,77.48,77.52,75336.0,73.6594,73.6594,73.6024,73.6404,75336.0
2021-10-12 12:30:00,77.54,77.54,77.41,77.42,20478.0,73.6594,73.6594,73.5359,73.5454,20478.0
2021-10-12 12:35:00,77.41,77.42,77.31,77.36,27205.0,73.5359,73.5454,73.4409,73.4884,27205.0
2021-10-12 12:40:00,77.36,77.43,77.31,77.34,23036.0,73.4884,73.5549,73.4409,73.4694,23036.0
2021-10-12 12:45:00,77.34,77.41,77.28,77.39,49322.0,73.4694,73.5359,73.4124,73.5169,49322.0
2021-10-12 12:50:00,77.39,77.46,77.32,77.43,29982.0,73.5169,73.5834,73.4504,73.5549,29982.0
2021-10-12 12:55:00,77.42,77.46,77.36,77.41,21742.0,73.5454,73.5834,73.4884,73.5359,21742.0
2021-10-12 13:00:00,77.42,77.46,77.31,77.35,15680.0,73.5454,73.5834,73.4409,73.4789,15680.0
2021-10-12 13:05:00,77.37,77.39,77.31,77.35,11592.0,73.4979,73.5169,73.4409,73.4789,11592.0
2021-10-12 13:10:00,77.36,77.42,77.35,77.41,22831.0,73.4884,73.5454,73.4789,73.5359,22831.0
2021-10-12 13:15:00,77.41,77.48,77.37,77.39,21865.0,73.5359,73.6024,73.4979,73.5169,21865.0
2021-10-12 13:20:00,77.39,77.42,77.32,77.35,23930.0,73.5169,73.5454,73.4504,73.4789,23930.0
2021-10-12 13:25:00,77.36,77.44,77.34,77.35,16196.0,73.4884,73.5644,73.4694,73.4789,16196.0
2021-10-12 13:30:00,77.36,77.47,77.32,77.43,24821.0,73.4884,73.5929,73.4504,73.5549,24821.0
2021-10-12 13:35:00,77.43,77.45,77.39,77.42,20821.0,73.5549,73.5739,73.5169,73.5454,20821.0
2021-10-12 13:40:00,77.44,77.5,77.4,77.45,36192.0,73.5644,73.6214,73.5264,73.5739,36192.0
2021-10-12 13:45:00,77.45,77.52,77.43,77.46,31359.0,73.5739,73.6404,73.5549,73.5834,31359.0
2021-10-12 13:50:00,77.46,77.47,77.16,77.16,34729.0,73.5834,73.5929,73.2984,73.2984,34729.0
2021-10-12 13:55:00,77.17,77.27,77.14,77.2,30154.0,73.3079,73.4029,73.2794,73.3364,30154.0
2021-10-12 14:00:00,77.19,77.31,77.15,77.22,19021.0,73.3269,73.4409,73.2889,73.3554,19021.0
2021-10-12 14:05:00,77.22,77.23,77.14,77.2,25315.0,73.3554,73.3649,73.2794,73.3364,25315.0
2021-10-12 14:10:00,77.2,77.29,77.19,77.26,18737.0,73.3364,73.4219,73.3269,73.3934,18737.0
2021-10-12 14:15:00,77.26,77.39,77.24,77.3,25910.0,73.3934,73.5169,73.3744,73.4314,25910.0
2021-10-12 14:20:00,77.29,77.3,77.2,77.22,24088.0,73.4219,73.4314,73.3364,73.3554,24088.0
2021-10-12 14:25:00,77.22,77.27,77.19,77.25,23698.0,73.3554,73.4029,73.3269,73.3839,23698.0
2021-10-12 14:30:00,77.25,77.35,77.23,77.3,30281.0,73.3839,73.4789,73.3649,73.4314,30281.0
2021-10-12 14:35:00,77.3,77.36,77.26,77.28,25392.0,73.4314,73.4884,73.3934,73.4124,25392.0
2021-10-12 14:40:00,77.29,77.43,77.26,77.43,29975.0,73.4219,73.5549,73.3934,73.5549,29975.0
2021-10-12 14:45:00,77.43,77.47,77.39,77.43,29679.0,73.5549,73.5929,73.5169,73.5549,29679.0
2021-10-12 14:50:00,77.43,77.52,77.39,77.45,28898.0,73.5549,73.6404,73.5169,73.5739,28898.0
2021-10-12 14:55:00,77.47,77.5,77.33,77.4,68117.0,73.5929,73.6214,73.4599,73.5264,68117.0
2021-10-12 15:00:00,77.4,77.44,77.28,77.37,65951.0,73.5264,73.5644,73.4124,73.4979,65951.0
2021-10-12 15:05:00,77.38,77.4,77.25,77.25,41918.0,73.5074,73.5264,73.3839,73.3839,41918.0
2021-10-12 15:10:00,77.23,77.29,77.15,77.19,35449.0,73.3649,73.4219,73.2889,73.3269,35449.0
2021-10-12 15:15:00,77.18,77.19,77.08,77.17,38621.0,73.3174,73.3269,73.2224,73.3079,38621.0
2021-10-12 15:20:00,77.16,77.21,77.08,77.18,19615.0,73.2984,73.3459,73.2224,73.3174,19615.0
2021-10-12 15:25:00,77.17,77.23,77.09,77.2,20379.0,73.3079,73.3649,73.2319,73.3364,20379.0
2021-10-12 15:30:00,77.19,77.24,77.13,77.23,24026.0,73.3269,73.3744,73.2699,73.3649,24026.0
2021-10-12 15:35:00,77.24,77.39,77.2,77.37,68948.0,73.3744,73.5169,73.3364,73.4979,68948.0
2021-10-12 15:40:00,77.38,77.39,77.12,77.16,134065.0,73.5074,73.5169,73.2604,73.2984,134065.0
2021-10-12 15:45:00,77.16,77.18,77.04,77.17,97243.0,73.2984,73.3174,73.1844,73.3079,97243.0
2021-10-12 15:50:00,77.19,77.21,77.05,77.08,135795.0,73.3269,73.3459,73.1939,73.2224,135795.0
2021-10-12 15:55:00,77.07,77.36,77.05,77.3,381175.0,73.2129,73.4884,73.1939,73.4314,381175.0
2021-10-13 09:30:00,77.53,77.72,77.07,77.31,93552.0,73.6499,73.8304,73.2129,73.4409,93552.0
2021-10-13 09:35:00,77.24,77.25,76.75,76.75,20700.0,73.3744,73.3839,72.9089,72.9089,20700.0
2021-10-13 09:40:00,76.82,76.84,76.41,76.46,50588.0,72.9754,72.9944,72.5859,72.6334,50588.0
2021-10-13 09:45:00,76.43,76.43,75.8,75.83,97573.0,72.6049,72.6049,72.0065,72.035,97573.0
2021-10-13 09:50:00,75.82,76.09,75.76,75.82,60765.0,72.0255,72.2819,71.9685,72.0255,60765.0
2021-10-13 09:55:00,75.8,76.02,75.55,75.55,84698.0,72.0065,72.2154,71.769,71.769,84698.0
2021-10-13 10:00:00,75.56,75.72,75.45,75.67,65229.0,71.7785,71.9305,71.674,71.883,65229.0
2021-10-13 10:05:00,75.66,75.68,75.35,75.38,82377.0,71.8735,71.8925,71.579,71.6075,82377.0
2021-10-13 10:10:00,75.41,75.41,74.92,75.19,63331.0,71.636,71.636,71.1705,71.427,63331.0
2021-10-13 10:15:00,75.16,75.34,75.02,75.3,123756.0,71.3985,71.5695,71.2655,71.5315,123756.0
2021-10-13 10:20:00,75.3,75.46,75.12,75.33,57575.0,71.5315,71.6835,71.3605,71.56,57575.0
2021-10-13 10:25:00,75.35,75.61,75.33,75.49,27031.0,71.579,71.826,71.56,71.712,27031.0
2021-10-13 10:30:00,75.49,75.71,75.38,75.7,44447.0,71.712,71.921,71.6075,71.9115,44447.0
2021-10-13 10:35:00,75.68,75.71,75.45,75.5,36372.0,71.8925,71.921,71.674,71.7215,36372.0
2021-10-13 10:40:00,75.51,75.8,75.48,75.74,37143.0,71.731,72.0065,71.7025,71.9495,37143.0
2021-10-13 10:45:00,75.72,75.79,75.59,75.72,37554.0,71.9305,71.997,71.807,71.9305,37554.0
2021-10-13 10:50:00,75.72,75.84,75.58,75.63,61898.0,71.9305,72.0445,71.7975,71.845,61898.0
2021-10-13 10:55:00,75.64,75.73,75.5,75.51,36032.0,71.8545,71.94,71.7215,71.731,36032.0
2021-10-13 11:00:00,75.53,75.78,75.48,75.78,38602.0,71.75,71.9875,71.7025,71.9875,38602.0
2021-10-13 11:05:00,75.8,75.91,75.63,75.66,27981.0,72.0065,72.1109,71.845,71.8735,27981.0
2021-10-13 11:10:00,75.66,75.79,75.61,75.68,31918.0,71.8735,71.997,71.826,71.8925,31918.0
2021-10-13 11:15:00,75.68,75.69,75.51,75.58,43795.0,71.8925,71.902,71.731,71.7975,43795.0
2021-10-13 11:20:00,75.58,75.68,75.49,75.5,34515.0,71.7975,71.8925,71.712,71.7215,34515.0
2021-10-13 11:25:00,75.51,75.56,75.41,75.53,26716.0,71.731,71.7785,71.636,71.75,26716.0
2021-10-13 11:30:00,75.53,75.57,75.44,75.56,23681.0,71.75,71.788,71.6645,71.7785,23681.0
2021-10-13 11:35:00,75.55,75.59,75.42,75.52,9728.0,71.769,71.807,71.6455,71.7405,9728.0
2021-10-13 11:40:00,75.54,75.64,75.53,75.6,31882.0,71.7595,71.8545,71.75,71.8165,31882.0
2021-10-13 11:45:00,75.62,75.69,75.56,75.6,89720.0,71.8355,71.902,71.7785,71.8165,89720.0
2021-10-13 11:50:00,75.62,75.65,75.42,75.46,30349.0,71.8355,71.864,71.6455,71.6835,30349.0
2021-10-13 11:55:00,75.45,75.51,75.38,75.51,17029.0,71.674,71.731,71.6075,71.731,17029.0
2021-10-13 12:00:00,75.48,75.51,75.41,75.48,20176.0,71.7025,71.731,71.636,71.7025,20176.0
2021-10-13 12:05:00,75.47,75.5,75.43,75.46,13371.0,71.693,71.7215,71.655,71.6835,13371.0
2021-10-13 12:10:00,75.46,75.5,75.14,75.41,114239.0,71.6835,71.7215,71.3795,71.636,114239.0
2021-10-13 12:15:00,75.38,75.41,75.3,75.39,15379.0,71.6075,71.636,71.5315,71.617,15379.0
2021-10-13 12:20:00,75.39,75.42,75.29,75.29,24221.0,71.617,71.6455,71.522,71.522,24221.0
2021-10-13 12:25:00,75.31,75.4,75.26,75.4,15150.0,71.541,71.6265,71.4935,71.6265,15150.0
2021-10-13 12:30:00,75.38,75.38,75.23,75.28,31074.0,71.6075,71.6075,71.465,71.5125,31074.0
2021-10-13 12:35:00,75.28,75.41,75.27,75.37,10460.0,71.5125,71.636,71.503,71.598,10460.0
2021-10-13 12:40:00,75.38,75.49,75.38,75.45,13374.0,71.6075,71.712,71.6075,71.674,13374.0
2021-10-13 12:45:00,75.43,75.44,75.24,75.25,18185.0,71.655,71.6645,71.4745,71.484,18185.0
2021-10-13 12:50:00,75.25,75.28,75.21,75.24,16846.0,71.484,71.5125,71.446,71.4745,16846.0
2021-10-13 12:55:00,75.26,75.29,75.21,75.27,8743.0,71.4935,71.522,71.446,71.503,8743.0
2021-10-13 13:00:00,75.29,75.31,75.18,75.22,14918.0,71.522,71.541,71.4175,71.4555,14918.0
2021-10-13 13:05:00,75.2,75.29,75.2,75.26,13070.0,71.4365,71.522,71.4365,71.4935,13070.0
2021-10-13 13:10:00,75.26,75.28,75.2,75.2,10070.0,71.4935,71.5125,71.4365,71.4365,10070.0
2021-10-13 13:15:00,75.2,75.2,75.13,75.19,14684.0,71.4365,71.4365,71.37,71.427,14684.0
2021-10-13 13:20:00,75.18,75.28,75.18,75.28,7433.0,71.4175,71.5125,71.4175,71.5125,7433.0
2021-10-13 13:25:00,75.27,75.49,75.25,75.49,24504.0,71.503,71.712,71.484,71.712,24504.0
2021-10-13 13:30:00,75.48,75.54,75.4,75.54,24469.0,71.7025,71.7595,71.6265,71.7595,24469.0
2021-10-13 13:35:00,75.52,75.61,75.5,75.59,89072.0,71.7405,71.826,71.7215,71.807,89072.0
2021-10-13 13:40:00,75.58,75.62,75.53,75.61,99671.0,71.7975,71.8355,71.75,71.826,99671.0
2021-10-13 13:45:00,75.62,75.88,75.6,75.82,44576.0,71.8355,72.0825,71.8165,72.0255,44576.0
2021-10-13 13:50:00,75.84,75.99,75.83,75.99,42616.0,72.0445,72.1869,72.035,72.1869,42616.0
2021-10-13 13:55:00,75.97,76.04,75.89,75.89,31530.0,72.1679,72.2344,72.0919,72.0919,31530.0
2021-10-13 14:00:00,75.86,76.15,75.84,75.96,30285.0,72.0635,72.3389,72.0445,72.1584,30285.0
2021-10-13 14:05:00,75.92,76.01,75.72,75.98,43089.0,72.1204,72.2059,71.9305,72.1774,43089.0
2021-10-13 14:10:00,75.94,76.07,75.84,76.03,13959.0,72.1394,72.2629,72.0445,72.2249,13959.0
2021-10-13 14:15:00,76.02,76.03,75.85,75.92,14915.0,72.2154,72.2249,72.054,72.1204,14915.0
2021-10-13 14:20:00,75.91,76.02,75.91,76.0,11770.0,72.1109,72.2154,72.1109,72.1964,11770.0
2021-10-13 14:25:00,75.99,76.02,75.88,75.94,28231.0,72.1869,72.2154,72.0825,72.1394,28231.0
2021-10-13 14:30:00,75.92,76.01,75.88,75.94,20514.0,72.1204,72.2059,72.0825,72.1394,20514.0
2021-10-13 14:35:00,75.92,75.99,75.88,75.89,14621.0,72.1204,72.1869,72.0825,72.0919,14621.0
2021-10-13 14:40:00,75.9,75.9,75.76,75.8,24057.0,72.1014,72.1014,71.9685,72.0065,24057.0
2021-10-13 14:45:00,75.77,76.03,75.74,76.03,45174.0,71.978,72.2249,71.9495,72.2249,45174.0
2021-10-13 14:50:00,76.02,76.22,75.97,76.17,76003.0,72.2154,72.4054,72.1679,72.3579,76003.0
2021-10-13 14:55:00,76.17,76.31,76.17,76.3,45956.0,72.3579,72.4909,72.3579,72.4814,45956.0
2021-10-13 15:00:00,76.3,76.33,76.17,76.24,47582.0,72.4814,72.5099,72.3579,72.4244,47582.0
2021-10-13 15:05:00,76.24,76.26,76.1,76.26,45760.0,72.4244,72.4434,72.2914,72.4434,45760.0
2021-10-13 15:10:00,76.27,76.34,76.23,76.32,30321.0,72.4529,72.5194,72.4149,72.5004,30321.0
2021-10-13 15:15:00,76.33,76.54,76.31,76.53,51958.0,72.5099,72.7094,72.4909,72.6999,51958.0
2021-10-13 15:20:00,76.51,76.54,76.38,76.5,85333.0,72.6809,72.7094,72.5574,72.6714,85333.0
2021-10-13 15:25:00,76.49,76.53,76.26,76.3,169244.0,72.6619,72.6999,72.4434,72.4814,169244.0
2021-10-13 15:30:00,76.3,76.47,76.28,76.44,33691.0,72.4814,72.6429,72.4624,72.6144,33691.0
2021-10-13 15:35:00,76.42,76.59,76.42,76.59,51866.0,72.5954,72.7569,72.5954,72.7569,51866.0
2021-10-13 15:40:00,76.58,76.59,76.27,76.29,64066.0,72.7474,72.7569,72.4529,72.4719,64066.0
2021-10-13 15:45:00,76.29,76.36,76.27,76.34,68228.0,72.4719,72.5384,72.4529,72.5194,68228.0
2021-10-13 15:50:00,76.36,76.56,76.31,76.46,135852.0,72.5384,72.7284,72.4909,72.6334,135852.0
2021-10-13 15:55:00,76.45,76.48,76.19,76.32,476590.0,72.6239,72.6524,72.3769,72.5004,476590.0
2021-10-14 09:30:00,77.22,77.91,76.77,76.81,64379.0,73.3554,74.0109,72.9279,72.9659,64379.0
2021-10-14 09:35:00,76.75,77.19,76.64,76.81,38998.0,72.9089,73.3269,72.8044,72.9659,38998.0
2021-10-14 09:40:00,76.79,77.1,76.72,76.87,50576.0,72.9469,73.2414,72.8804,73.0229,50576.0
2021-10-14 09:45:00,76.89,77.18,76.88,77.06,29812.0,73.0419,73.3174,73.0324,73.2034,29812.0
2021-10-14 09:50:00,77.03,77.17,76.83,76.91,28376.0,73.1749,73.3079,72.9849,73.0609,28376.0
2021-10-14 09:55:00,76.94,77.04,76.74,76.79,37474.0,73.0894,73.1844,72.8994,72.9469,37474.0
2021-10-14 10:00:00,76.86,77.08,76.78,77.06,30995.0,73.0134,73.2224,72.9374,73.2034,30995.0
2021-10-14 10:05:00,77.07,77.11,76.84,77.1,30995.0,73.2129,73.2509,72.9944,73.2414,30995.0
2021-10-14 10:10:00,77.09,77.62,77.06,77.62,45810.0,73.2319,73.7354,73.2034,73.7354,45810.0
2021-10-14 10:15:00,77.56,77.77,77.47,77.73,67017.0,73.6784,73.8779,73.5929,73.8399,67017.0
2021-10-14 10:20:00,77.72,77.74,77.48,77.74,41591.0,73.8304,73.8494,73.6024,73.8494,41591.0
2021-10-14 10:25:00,77.72,77.78,77.52,77.57,31930.0,73.8304,73.8874,73.6404,73.6879,31930.0
2021-10-14 10:30:00,77.59,77.66,77.32,77.34,50025.0,73.7069,73.7734,73.4504,73.4694,50025.0
2021-10-14 10:35:00,77.33,77.47,77.25,77.47,36235.0,73.4599,73.5929,73.3839,73.5929,36235.0
2021-10-14 10:40:00,77.5,77.61,77.46,77.51,33791.0,73.6214,73.7259,73.5834,73.6309,33791.0
2021-10-14 10:45:00,77.54,77.72,77.53,77.72,15419.0,73.6594,73.8304,73.6499,73.8304,15419.0
2021-10-14 10:50:00,77.7,77.86,77.7,77.81,49671.0,73.8114,73.9634,73.8114,73.9159,49671.0
2021-10-14 10:55:00,77.82,77.94,77.81,77.89,29989.0,73.9254,74.0394,73.9159,73.9919,29989.0
2021-10-14 11:00:00,77.89,77.98,77.8,77.86,34971.0,73.9919,74.0774,73.9064,73.9634,34971.0
2021-10-14 11:05:00,77.83,77.83,77.52,77.67,46893.0,73.9349,73.9349,73.6404,73.7829,46893.0
2021-10-14 11:10:00,77.69,77.71,77.56,77.59,35168.0,73.8019,73.8209,73.6784,73.7069,35168.0
2021-10-14 11:15:00,77.58,77.82,77.56,77.79,39774.0,73.6974,73.9254,73.6784,73.8969,39774.0
2021-10-14 11:20:00,77.79,77.9,77.77,77.89,41215.0,73.8969,74.0014,73.8779,73.9919,41215.0
2021-10-14 11:25:00,77.89,77.92,77.72,77.73,46031.0,73.9919,74.0204,73.8304,73.8399,46031.0
2021-10-14 11:30:00,77.74,77.88,77.7,77.85,35090.0,73.8494,73.9824,73.8114,73.9539,35090.0
2021-10-14 11:35:00,77.84,78.07,77.77,78.05,34687.0,73.9444,74.1628,73.8779,74.1438,34687.0
2021-10-14 11:40:00,78.06,78.08,77.98,78.0,32852.0,74.1533,74.1723,74.0774,74.0964,32852.0
2021-10-14 11:45:00,78.0,78.05,77.87,77.88,26309.0,74.0964,74.1438,73.9729,73.9824,26309.0
2021-10-14 11:50:00,77.92,78.02,77.89,77.91,33467.0,74.0204,74.1154,73.9919,74.0109,33467.0
2021-10-14 11:55:00,77.92,78.08,77.91,78.08,13986.0,74.0204,74.1723,74.0109,74.1723,13986.0
2021-10-14 12:00:00,78.08,78.2,78.06,78.18,41251.0,74.1723,74.2863,74.1533,74.2673,41251.0
2021-10-14 12:05:00,78.18,78.2,78.05,78.07,20941.0,74.2673,74.2863,74.1438,74.1628,20941.0
2021-10-14 12:10:00,78.08,78.21,78.07,78.21,29306.0,74.1723,74.2958,74.1628,74.2958,29306.0
2021-10-14 12:15:00,78.21,78.3,78.15,78.16,22826.0,74.2958,74.3813,74.2388,74.2483,22826.0
2021-10-14 12:20:00,78.16,78.21,78.01,78.07,52342.0,74.2483,74.2958,74.1059,74.1628,52342.0
2021-10-14 12:25:00,78.09,78.19,78.08,78.15,17946.0,74.1818,74.2768,74.1723,74.2388,17946.0
2021-10-14 12:30:00,78.15,78.19,77.97,78.03,37725.0,74.2388,74.2768,74.0679,74.1248,37725.0
2021-10-14 12:35:00,78.03,78.09,78.01,78.09,13047.0,74.1248,74.1818,74.1059,74.1818,13047.0
2021-10-14 12:40:00,78.08,78.08,78.01,78.01,11239.0,74.1723,74.1723,74.1059,74.1059,11239.0
2021-10-14 12:45:00,78.01,78.05,77.94,77.95,21658.0,74.1059,74.1438,74.0394,74.0489,21658.0
2021-10-14 12:50:00,77.95,77.95,77.81,77.94,36804.0,74.0489,74.0489,73.9159,74.0394,36804.0
2021-10-14 12:55:00,77.96,78.04,77.89,78.03,13072.0,74.0584,74.1343,73.9919,74.1248,13072.0
2021-10-14 13:00:00,78.04,78.11,77.99,78.05,53192.0,74.1343,74.2008,74.0869,74.1438,53192.0
2021-10-14 13:05:00,78.05,78.14,78.03,78.05,19842.0,74.1438,74.2293,74.1248,74.1438,19842.0
2021-10-14 13:10:00,78.07,78.13,78.03,78.11,20915.0,74.1628,74.2198,74.1248,74.2008,20915.0
2021-10-14 13:15:00,78.09,78.21,78.07,78.17,65715.0,74.1818,74.2958,74.1628,74.2578,65715.0
2021-10-14 13:20:00,78.16,78.24,78.15,78.19,37525.0,74.2483,74.3243,74.2388,74.2768,37525.0
2021-10-14 13:25:00,78.2,78.2,78.09,78.13,19158.0,74.2863,74.2863,74.1818,74.2198,19158.0
2021-10-14 13:30:00,78.12,78.25,78.12,78.24,42328.0,74.2103,74.3338,74.2103,74.3243,42328.0
2021-10-14 13:35:00,78.25,78.34,78.25,78.26,24856.0,74.3338,74.4193,74.3338,74.3433,24856.0
2021-10-14 13:40:00,78.28,78.37,78.22,78.31,46072.0,74.3623,74.4478,74.3053,74.3908,46072.0
2021-10-14 13:45:00,78.3,78.36,78.21,78.35,43001.0,74.3813,74.4383,74.2958,74.4288,43001.0
2021-10-14 13:50:00,78.35,78.37,78.31,78.35,46115.0,74.4288,74.4478,74.3908,74.4288,46115.0
2021-10-14 13:55:00,78.35,78.38,78.23,78.25,49217.0,74.4288,74.4573,74.3148,74.3338,49217.0
2021-10-14 14:00:00,78.25,78.25,78.13,78.13,28565.0,74.3338,74.3338,74.2198,74.2198,28565.0
2021-10-14 14:05:00,78.14,78.18,78.05,78.18,29927.0,74.2293,74.2673,74.1438,74.2673,29927.0
2021-10-14 14:10:00,78.18,78.27,78.12,78.17,30542.0,74.2673,74.3528,74.2103,74.2578,30542.0
2021-10-14 14:15:00,78.17,78.22,78.14,78.17,22176.0,74.2578,74.3053,74.2293,74.2578,22176.0
2021-10-14 14:20:00,78.2,78.2,78.12,78.16,27392.0,74.2863,74.2863,74.2103,74.2483,27392.0
2021-10-14 14:25:00,78.15,78.2,78.05,78.09,33868.0,74.2388,74.2863,74.1438,74.1818,33868.0
2021-10-14 14:30:00,78.09,78.16,78.04,78.12,27118.0,74.1818,74.2483,74.1343,74.2103,27118.0
2021-10-14 14:35:00,78.12,78.18,78.08,78.13,30953.0,74.2103,74.2673,74.1723,74.2198,30953.0
2021-10-14 14:40:00,78.13,78.16,78.09,78.15,33391.0,74.2198,74.2483,74.1818,74.2388,33391.0
2021-10-14 14:45:00,78.15,78.16,78.06,78.09,45184.0,74.2388,74.2483,74.1533,74.1818,45184.0
2021-10-14 14:50:00,78.1,78.16,78.08,78.13,33646.0,74.1913,74.2483,74.1723,74.2198,33646.0
2021-10-14 14:55:00,78.14,78.17,78.11,78.12,33629.0,74.2293,74.2578,74.2008,74.2103,33629.0
2021-10-14 15:00:00,78.12,78.13,77.99,78.1,56860.0,74.2103,74.2198,74.0869,74.1913,56860.0
2021-10-14 15:05:00,78.1,78.11,77.97,78.04,54013.0,74.1913,74.2008,74.0679,74.1343,54013.0
2021-10-14 15:10:00,78.04,78.05,77.88,78.04,67744.0,74.1343,74.1438,73.9824,74.1343,67744.0
2021-10-14 15:15:00,78.04,78.04,77.8,77.93,81685.0,74.1343,74.1343,73.9064,74.0299,81685.0
2021-10-14 15:20:00,77.93,77.93,77.88,77.88,22437.0,74.0299,74.0299,73.9824,73.9824,22437.0
2021-10-14 15:25:00,77.89,78.03,77.89,77.96,46850.0,73.9919,74.1248,73.9919,74.0584,46850.0
2021-10-14 15:30:00,77.96,78.09,77.94,78.08,52932.0,74.0584,74.1818,74.0394,74.1723,52932.0
2021-10-14 15:35:00,78.08,78.1,77.91,78.08,42215.0,74.1723,74.1913,74.0109,74.1723,42215.0
2021-10-14 15:40:00,78.07,78.21,78.06,78.13,64402.0,74.1628,74.2958,74.1533,74.2198,64402.0
2021-10-14 15:45:00,78.12,78.12,77.92,78.01,102216.0,74.2103,74.2103,74.0204,74.1059,102216.0
2021-10-14 15:50:00,77.99,78.09,77.96,78.06,104014.0,74.0869,74.1818,74.0584,74.1533,104014.0
2021-10-14 15:55:00,78.06,78.16,77.97,78.15,218556.0,74.1533,74.2483,74.0679,74.2388,218556.0
2021-10-15 09:30:00,79.42,79.51,78.75,78.98,389585.0,75.4453,75.5308,74.8088,75.0273,389585.0
2021-10-15 09:35:00,79.0,79.0,78.36,78.54,66241.0,75.0463,75.0463,74.4383,74.6093,66241.0
2021-10-15 09:40:00,78.55,79.65,78.52,79.52,250889.0,74.6188,75.6638,74.5903,75.5403,250889.0
2021-10-15 09:45:00,79.51,79.57,78.84,79.47,127698.0,75.5308,75.5878,74.8943,75.4928,127698.0
2021-10-15 09:50:00,79.47,79.95,79.25,79.51,142223.0,75.4928,75.9488,75.2838,75.5308,142223.0
2021-10-15 09:55:00,79.42,79.94,79.36,79.92,98969.0,75.4453,75.9393,75.3883,75.9203,98969.0
2021-10-15 10:00:00,79.87,80.4,79.76,80.29,220140.0,75.8728,76.3762,75.7683,76.2717,220140.0
2021-10-15 10:05:00,80.31,80.66,80.14,80.65,79310.0,76.2907,76.6232,76.1293,76.6137,79310.0
2021-10-15 10:10:00,80.68,80.81,80.55,80.79,73516.0,76.6422,76.7657,76.5187,76.7467,73516.0
2021-10-15 10:15:00,80.79,81.0,80.65,80.89,130386.0,76.7467,76.9462,76.6137,76.8417,130386.0
2021-10-15 10:20:00,80.86,80.97,80.5,80.56,84237.0,76.8132,76.9177,76.4712,76.5282,84237.0
2021-10-15 10:25:00,80.55,80.55,80.06,80.19,75310.0,76.5187,76.5187,76.0533,76.1767,75310.0
2021-10-15 10:30:00,80.15,80.33,80.13,80.3,47079.0,76.1388,76.3097,76.1198,76.2812,47079.0
2021-10-15 10:35:00,80.28,80.61,80.08,80.57,86032.0,76.2622,76.5757,76.0723,76.5377,86032.0
2021-10-15 10:40:00,80.58,80.61,80.15,80.2,52276.0,76.5472,76.5757,76.1388,76.1862,52276.0
2021-10-15 10:45:00,80.21,80.52,80.18,80.44,62871.0,76.1957,76.4902,76.1672,76.4142,62871.0
2021-10-15 10:50:00,80.44,80.61,80.41,80.54,43602.0,76.4142,76.5757,76.3857,76.5092,43602.0
2021-10-15 10:55:00,80.55,80.71,80.48,80.56,70934.0,76.5187,76.6707,76.4522,76.5282,70934.0
2021-10-15 11:00:00,80.55,80.63,80.49,80.56,51119.0,76.5187,76.5947,76.4617,76.5282,51119.0
2021-10-15 11:05:00,80.56,80.62,80.44,80.53,56370.0,76.5282,76.5852,76.4142,76.4997,56370.0
2021-10-15 11:10:00,80.54,80.55,80.45,80.49,41626.0,76.5092,76.5187,76.4237,76.4617,41626.0
2021-10-15 11:15:00,80.49,80.62,80.49,80.55,52056.0,76.4617,76.5852,76.4617,76.5187,52056.0
2021-10-15 11:20:00,80.56,80.74,80.55,80.65,108672.0,76.5282,76.6992,76.5187,76.6137,108672.0
2021-10-15 11:25:00,80.67,80.78,80.52,80.59,74075.0,76.6327,76.7372,76.4902,76.5567,74075.0
2021-10-15 11:30:00,80.61,80.63,80.51,80.54,28662.0,76.5757,76.5947,76.4807,76.5092,28662.0
2021-10-15 11:35:00,80.55,80.59,80.44,80.47,50520.0,76.5187,76.5567,76.4142,76.4427,50520.0
2021-10-15 11:40:00,80.48,80.52,80.46,80.47,55524.0,76.4522,76.4902,76.4332,76.4427,55524.0
2021-10-15 11:45:00,80.46,80.55,80.46,80.5,49604.0,76.4332,76.5187,76.4332,76.4712,49604.0
2021-10-15 11:50:00,80.5,80.53,80.3,80.4,42838.0,76.4712,76.4997,76.2812,76.3762,42838.0
2021-10-15 11:55:00,80.39,80.48,80.28,80.3,22727.0,76.3667,76.4522,76.2622,76.2812,22727.0
2021-10-15 12:00:00,80.29,80.33,80.19,80.19,31133.0,76.2717,76.3097,76.1767,76.1767,31133.0
2021-10-15 12:05:00,80.19,80.28,80.15,80.16,30223.0,76.1767,76.2622,76.1388,76.1483,30223.0
2021-10-15 12:10:00,80.16,80.16,80.0,80.08,41087.0,76.1483,76.1483,75.9963,76.0723,41087.0
2021-10-15 12:15:00,80.08,80.12,80.03,80.05,31577.0,76.0723,76.1103,76.0248,76.0438,31577.0
2021-10-15 12:20:00,80.05,80.05,79.67,79.8,66280.0,76.0438,76.0438,75.6828,75.8063,66280.0
2021-10-15 12:25:00,79.79,80.0,79.77,79.92,127736.0,75.7968,75.9963,75.7778,75.9203,127736.0
2021-10-15 12:30:00,79.95,80.07,79.93,79.98,52399.0,75.9488,76.0628,75.9298,75.9773,52399.0
2021-10-15 12:35:00,79.98,80.05,79.94,80.02,24842.0,75.9773,76.0438,75.9393,76.0153,24842.0
2021-10-15 12:40:00,80.02,80.19,80.02,80.16,24929.0,76.0153,76.1767,76.0153,76.1483,24929.0
2021-10-15 12:45:00,80.16,80.4,80.14,80.25,60431.0,76.1483,76.3762,76.1293,76.2337,60431.0
2021-10-15 12:50:00,80.25,80.3,80.18,80.24,19134.0,76.2337,76.2812,76.1672,76.2242,19134.0
2021-10-15 12:55:00,80.24,80.31,80.18,80.29,28830.0,76.2242,76.2907,76.1672,76.2717,28830.0
2021-10-15 13:00:00,80.29,80.41,80.25,80.36,29979.0,76.2717,76.3857,76.2337,76.3382,29979.0
2021-10-15 13:05:00,80.35,80.45,80.34,80.43,41966.0,76.3287,76.4237,76.3192,76.4047,41966.0
2021-10-15 13:10:00,80.43,80.45,80.33,80.38,36324.0,76.4047,76.4237,76.3097,76.3572,36324.0
2021-10-15 13:15:00,80.36,80.43,80.34,80.41,24827.0,76.3382,76.4047,76.3192,76.3857,24827.0
2021-10-15 13:20:00,80.42,80.48,80.37,80.39,28377.0,76.3952,76.4522,76.3477,76.3667,28377.0
2021-10-15 13:25:00,80.39,80.47,80.39,80.45,26833.0,76.3667,76.4427,76.3667,76.4237,26833.0
2021-10-15 13:30:00,80.46,80.54,80.45,80.51,107741.0,76.4332,76.5092,76.4237,76.4807,107741.0
2021-10-15 13:35:00,80.51,80.55,80.49,80.5,63733.0,76.4807,76.5187,76.4617,76.4712,63733.0
2021-10-15 13:40:00,80.5,80.54,80.47,80.51,47879.0,76.4712,76.5092,76.4427,76.4807,47879.0
2021-10-15 13:45:00,80.51,80.54,80.43,80.52,41312.0,76.4807,76.5092,76.4047,76.4902,41312.0
2021-10-15 13:50:00,80.52,80.52,80.43,80.45,29366.0,76.4902,76.4902,76.4047,76.4237,29366.0
2021-10-15 13:55:00,80.46,80.52,80.44,80.5,35846.0,76.4332,76.4902,76.4142,76.4712,35846.0
2021-10-15 14:00:00,80.51,80.56,80.49,80.55,87772.0,76.4807,76.5282,76.4617,76.5187,87772.0
2021-10-15 14:05:00,80.55,80.63,80.52,80.53,80790.0,76.5187,76.5947,76.4902,76.4997,80790.0
2021-10-15 14:10:00,80.53,80.54,80.48,80.52,58195.0,76.4997,76.5092,76.4522,76.4902,58195.0
2021-10-15 14:15:00,80.53,80.54,80.46,80.51,47525.0,76.4997,76.5092,76.4332,76.4807,47525.0
2021-10-15 14:20:00,80.52,80.7,80.51,80.69,39301.0,76.4902,76.6612,76.4807,76.6517,39301.0
2021-10-15 14:25:00,80.67,80.85,80.65,80.85,35746.0,76.6327,76.8037,76.6137,76.8037,35746.0
2021-10-15 14:30:00,80.85,80.9,80.78,80.8,48291.0,76.8037,76.8512,76.7372,76.7562,48291.0
2021-10-15 14:35:00,80.78,80.82,80.72,80.81,24626.0,76.7372,76.7752,76.6802,76.7657,24626.0
2021-10-15 14:40:00,80.8,80.82,80.69,80.74,50171.0,76.7562,76.7752,76.6517,76.6992,50171.0
2021-10-15 14:45:00,80.74,80.76,80.7,80.73,76690.0,76.6992,76.7182,76.6612,76.6897,76690.0
2021-10-15 14:50:00,80.73,80.75,80.68,80.69,34434.0,76.6897,76.7087,76.6422,76.6517,34434.0
2021-10-15 14:55:00,80.68,80.77,80.67,80.74,51075.0,76.6422,76.7277,76.6327,76.6992,51075.0
2021-10-15 15:00:00,80.74,80.81,80.69,80.7,39716.0,76.6992,76.7657,76.6517,76.6612,39716.0
2021-10-15 15:05:00,80.69,80.7,80.47,80.47,31629.0,76.6517,76.6612,76.4427,76.4427,31629.0
2021-10-15 15:10:00,80.49,80.67,80.49,80.66,40736.0,76.4617,76.6327,76.4617,76.6232,40736.0
2021-10-15 15:15:00,80.67,80.77,80.66,80.67,64231.0,76.6327,76.7277,76.6232,76.6327,64231.0
2021-10-15 15:20:00,80.67,80.74,80.6,80.7,80437.0,76.6327,76.6992,76.5662,76.6612,80437.0
2021-10-15 15:25:00,80.7,80.74,80.67,80.68,69611.0,76.6612,76.6992,76.6327,76.6422,69611.0
2021-10-15 15:30:00,80.69,80.74,80.64,80.7,88588.0,76.6517,76.6992,76.6042,76.6612,88588.0
2021-10-15 15:35:00,80.69,80.74,80.65,80.66,107317.0,76.6517,76.6992,76.6137,76.6232,107317.0
2021-10-15 15:40:00,80.65,80.72,80.63,80.65,115297.0,76.6137,76.6802,76.5947,76.6137,115297.0
2021-10-15 15:45:00,80.64,80.72,80.59,80.62,134641.0,76.6042,76.6802,76.5567,76.5852,134641.0
2021-10-15 15:50:00,80.63,80.83,80.61,80.69,238384.0,76.5947,76.7847,76.5757,76.6517,238384.0
2021-10-15 15:55:00,80.69,81.0,80.67,80.89,692533.0,76.6517,76.9462,76.6327,76.8417,692533.0
2021-10-18 09:30:00,80.75,81.08,80.1,80.1,122771.0,76.7087,77.0222,76.0913,76.0913,122771.0
2021-10-18 09:35:00,80.1,80.22,79.71,80.01,57871.0,76.0913,76.2052,75.7208,76.0058,57871.0
2021-10-18 09:40:00,80.1,80.84,80.02,80.76,72893.0,76.0913,76.7942,76.0153,76.7182,72893.0
2021-10-18 09:45:00,80.78,80.95,80.66,80.75,59867.0,76.7372,76.8987,76.6232,76.7087,59867.0
2021-10-18 09:50:00,80.77,80.79,80.4,80.44,28275.0,76.7277,76.7467,76.3762,76.4142,28275.0
2021-10-18 09:55:00,80.45,80.77,80.31,80.72,57304.0,76.4237,76.7277,76.2907,76.6802,57304.0
2021-10-18 10:00:00,80.74,80.98,80.66,80.72,42183.0,76.6992,76.9272,76.6232,76.6802,42183.0
2021-10-18 10:05:00,80.74,80.97,80.73,80.96,40424.0,76.6992,76.9177,76.6897,76.9082,40424.0
2021-10-18 10:10:00,80.95,81.0,80.75,80.87,33888.0,76.8987,76.9462,76.7087,76.8227,33888.0
2021-10-18 10:15:00,80.86,80.9,80.66,80.8,33026.0,76.8132,76.8512,76.6232,76.7562,33026.0
2021-10-18 10:20:00,80.8,80.9,80.76,80.88,43535.0,76.7562,76.8512,76.7182,76.8322,43535.0
2021-10-18 10:25:00,80.88,81.15,80.84,81.09,50726.0,76.8322,77.0887,76.7942,77.0317,50726.0
2021-10-18 10:30:00,81.05,81.13,80.97,81.06,27256.0,76.9937,77.0697,76.9177,77.0032,27256.0
2021-10-18 10:35:00,81.06,81.15,80.98,81.01,41628.0,77.0032,77.0887,76.9272,76.9557,41628.0
2021-10-18 10:40:00,80.99,81.22,80.88,81.22,65645.0,76.9367,77.1552,76.8322,77.1552,65645.0
2021-10-18 10:45:00,81.22,81.24,81.06,81.09,61501.0,77.1552,77.1742,77.0032,77.0317,61501.0
2021-10-18 10:50:00,81.09,81.09,80.66,80.66,65540.0,77.0317,77.0317,76.6232,76.6232,65540.0
2021-10-18 10:55:00,80.62,80.63,80.42,80.42,57368.0,76.5852,76.5947,76.3952,76.3952,57368.0
2021-10-18 11:00:00,80.42,80.42,80.18,80.27,26473.0,76.3952,76.3952,76.1672,76.2527,26473.0
2021-10-18 11:05:00,80.29,80.51,80.28,80.44,39590.0,76.2717,76.4807,76.2622,76.4142,39590.0
2021-10-18 11:10:00,80.47,80.53,80.45,80.49,44148.0,76.4427,76.4997,76.4237,76.4617,44148.0
2021-10-18 11:15:00,80.46,80.52,80.36,80.52,26858.0,76.4332,76.4902,76.3382,76.4902,26858.0
2021-10-18 11:20:00,80.51,80.53,80.4,80.47,55542.0,76.4807,76.4997,76.3762,76.4427,55542.0
2021-10-18 11:25:00,80.48,80.52,80.28,80.28,29588.0,76.4522,76.4902,76.2622,76.2622,29588.0
2021-10-18 11:30:00,80.3,80.41,80.15,80.39,24508.0,76.2812,76.3857,76.1388,76.3667,24508.0
2021-10-18 11:35:00,80.4,80.43,80.26,80.31,18501.0,76.3762,76.4047,76.2432,76.2907,18501.0
2021-10-18 11:40:00,80.31,80.39,80.3,80.37,9905.0,76.2907,76.3667,76.2812,76.3477,9905.0
2021-10-18 11:45:00,80.37,80.44,80.33,80.42,24257.0,76.3477,76.4142,76.3097,76.3952,24257.0
2021-10-18 11:50:00,80.41,80.43,80.17,80.32,104513.0,76.3857,76.4047,76.1577,76.3002,104513.0
2021-10-18 11:55:00,80.32,80.39,80.31,80.35,47017.0,76.3002,76.3667,76.2907,76.3287,47017.0
2021-10-18 12:00:00,80.35,80.39,80.24,80.25,100296.0,76.3287,76.3667,76.2242,76.2337,100296.0
2021-10-18 12:05:00,80.25,80.36,80.2,80.29,265165.0,76.2337,76.3382,76.1862,76.2717,265165.0
2021-10-18 12:10:00,80.29,80.37,80.27,80.29,30289.0,76.2717,76.3477,76.2527,76.2717,30289.0
2021-10-18 12:15:00,80.31,80.41,80.28,80.28,145009.0,76.2907,76.3857,76.2622,76.2622,145009.0
2021-10-18 12:20:00,80.29,80.36,80.23,80.29,35106.0,76.2717,76.3382,76.2147,76.2717,35106.0
2021-10-18 12:25:00,80.28,80.3,80.04,80.06,56499.0,76.2622,76.2812,76.0343,76.0533,56499.0
2021-10-18 12:30:00,80.08,80.23,80.07,80.19,19982.0,76.0723,76.2147,76.0628,76.1767,19982.0
2021-10-18 12:35:00,80.19,80.2,80.08,80.09,19625.0,76.1767,76.1862,76.0723,76.0818,19625.0
2021-10-18 12:40:00,80.08,80.27,80.06,80.21,36300.0,76.0723,76.2527,76.0533,76.1957,36300.0
2021-10-18 12:45:00,80.21,80.34,80.21,80.31,16500.0,76.1957,76.3192,76.1957,76.2907,16500.0
2021-10-18 12:50:00,80.32,80.34,80.23,80.28,22658.0,76.3002,76.3192,76.2147,76.2622,22658.0
2021-10-18 12:55:00,80.28,80.33,80.22,80.33,32796.0,76.2622,76.3097,76.2052,76.3097,32796.0
2021-10-18 13:00:00,80.32,80.35,80.17,80.22,77525.0,76.3002,76.3287,76.1577,76.2052,77525.0
2021-10-18 13:05:00,80.21,80.25,80.03,80.24,99327.0,76.1957,76.2337,76.0248,76.2242,99327.0
2021-10-18 13:10:00,80.23,80.38,80.22,80.36,33395.0,76.2147,76.3572,76.2052,76.3382,33395.0
2021-10-18 13:15:00,80.36,80.38,80.33,80.38,29505.0,76.3382,76.3572,76.3097,76.3572,29505.0
2021-10-18 13:20:00,80.39,80.42,80.29,80.29,24863.0,76.3667,76.3952,76.2717,76.2717,24863.0
2021-10-18 13:25:00,80.31,80.33,80.29,80.31,11015.0,76.2907,76.3097,76.2717,76.2907,11015.0
2021-10-18 13:30:00,80.3,80.36,80.26,80.31,78223.0,76.2812,76.3382,76.2432,76.2907,78223.0
2021-10-18 13:35:00,80.31,80.38,80.25,80.31,34935.0,76.2907,76.3572,76.2337,76.2907,34935.0
2021-10-18 13:40:00,80.31,80.32,80.24,80.25,21864.0,76.2907,76.3002,76.2242,76.2337,21864.0
2021-10-18 13:45:00,80.26,80.31,80.2,80.27,80739.0,76.2432,76.2907,76.1862,76.2527,80739.0
2021-10-18 13:50:00,80.27,80.32,80.27,80.3,126914.0,76.2527,76.3002,76.2527,76.2812,126914.0
2021-10-18 13:55:00,80.29,80.3,80.23,80.3,57432.0,76.2717,76.2812,76.2147,76.2812,57432.0
2021-10-18 14:00:00,80.29,80.31,80.16,80.21,50751.0,76.2717,76.2907,76.1483,76.1957,50751.0
2021-10-18 14:05:00,80.23,80.31,80.21,80.25,21769.0,76.2147,76.2907,76.1957,76.2337,21769.0
2021-10-18 14:10:00,80.26,80.31,80.23,80.26,19647.0,76.2432,76.2907,76.2147,76.2432,19647.0
2021-10-18 14:15:00,80.27,80.29,80.17,80.21,66369.0,76.2527,76.2717,76.1577,76.1957,66369.0
2021-10-18 14:20:00,80.21,80.24,79.99,80.09,52309.0,76.1957,76.2242,75.9868,76.0818,52309.0
2021-10-18 14:25:00,80.1,80.27,80.08,80.27,41962.0,76.0913,76.2527,76.0723,76.2527,41962.0
2021-10-18 14:30:00,80.28,80.29,80.15,80.23,26018.0,76.2622,76.2717,76.1388,76.2147,26018.0
2021-10-18 14:35:00,80.23,80.26,80.21,80.25,44247.0,76.2147,76.2432,76.1957,76.2337,44247.0
2021-10-18 14:40:00,80.25,80.42,80.25,80.4,37863.0,76.2337,76.3952,76.2337,76.3762,37863.0
2021-10-18 14:45:00,80.4,80.42,80.35,80.39,22101.0,76.3762,76.3952,76.3287,76.3667,22101.0
2021-10-18 14:50:00,80.4,80.45,80.39,80.43,23177.0,76.3762,76.4237,76.3667,76.4047,23177.0
2021-10-18 14:55:00,80.44,80.51,80.43,80.48,21585.0,76.4142,76.4807,76.4047,76.4522,21585.0
2021-10-18 15:00:00,80.47,80.52,80.43,80.5,16929.0,76.4427,76.4902,76.4047,76.4712,16929.0
2021-10-18 15:05:00,80.51,80.51,80.42,80.47,28295.0,76.4807,76.4807,76.3952,76.4427,28295.0
2021-10-18 15:10:00,80.48,80.55,80.4,80.41,28598.0,76.4522,76.5187,76.3762,76.3857,28598.0
2021-10-18 15:15:00,80.41,80.51,80.41,80.5,23379.0,76.3857,76.4807,76.3857,76.4712,23379.0
2021-10-18 15:20:00,80.5,80.57,80.48,80.55,47435.0,76.4712,76.5377,76.4522,76.5187,47435.0
2021-10-18 15:25:00,80.55,80.58,80.43,80.47,70569.0,76.5187,76.5472,76.4047,76.4427,70569.0
2021-10-18 15:30:00,80.47,80.48,80.34,80.35,73621.0,76.4427,76.4522,76.3192,76.3287,73621.0
2021-10-18 15:35:00,80.34,80.42,80.31,80.42,39510.0,76.3192,76.3952,76.2907,76.3952,39510.0
2021-10-18 15:40:00,80.42,80.44,80.28,80.35,49868.0,76.3952,76.4142,76.2622,76.3287,49868.0
2021-10-18 15:45:00,80.36,80.48,80.35,80.42,48706.0,76.3382,76.4522,76.3287,76.3952,48706.0
2021-10-18 15:50:00,80.43,80.56,80.4,80.44,118229.0,76.4047,76.5282,76.3762,76.4142,118229.0
2021-10-18 15:55:00,80.43,80.58,80.38,80.55,333964.0,76.4047,76.5472,76.3572,76.5187,333964.0
2021-10-19 09:30:00,80.9,80.9,80.32,80.49,93140.0,76.8512,76.8512,76.3002,76.4617,93140.0
2021-10-19 09:35:00,80.5,80.65,80.35,80.41,48913.0,76.4712,76.6137,76.3287,76.3857,48913.0
2021-10-19 09:40:00,80.4,80.6,80.32,80.46,44266.0,76.3762,76.5662,76.3002,76.4332,44266.0
2021-10-19 09:45:00,80.45,80.75,80.34,80.54,55377.0,76.4237,76.7087,76.3192,76.5092,55377.0
2021-10-19 09:50:00,80.57,80.75,80.41,80.45,24471.0,76.5377,76.7087,76.3857,76.4237,24471.0
2021-10-19 09:55:00,80.46,80.53,80.36,80.37,22029.0,76.4332,76.4997,76.3382,76.3477,22029.0
2021-10-19 10:00:00,80.35,80.63,80.23,80.6,21551.0,76.3287,76.5947,76.2147,76.5662,21551.0
2021-10-19 10:05:00,80.61,80.75,80.57,80.66,26073.0,76.5757,76.7087,76.5377,76.6232,26073.0
2021-10-19 10:10:00,80.59,80.72,80.57,80.71,9576.0,76.5567,76.6802,76.5377,76.6707,9576.0
2021-10-19 10:15:00,80.69,81.06,80.69,81.06,24604.0,76.6517,77.0032,76.6517,77.0032,24604.0
2021-10-19 10:20:00,81.04,81.04,80.75,80.84,24786.0,76.9842,76.9842,76.7087,76.7942,24786.0
2021-10-19 10:25:00,80.85,80.87,80.76,80.81,13910.0,76.8037,76.8227,76.7182,76.7657,13910.0
2021-10-19 10:30:00,80.8,80.88,80.72,80.83,57675.0,76.7562,76.8322,76.6802,76.7847,57675.0
2021-10-19 10:35:00,80.84,80.89,80.68,80.73,66305.0,76.7942,76.8417,76.6422,76.6897,66305.0
2021-10-19 10:40:00,80.73,80.82,80.73,80.76,22423.0,76.6897,76.7752,76.6897,76.7182,22423.0
2021-10-19 10:45:00,80.76,80.78,80.7,80.76,21243.0,76.7182,76.7372,76.6612,76.7182,21243.0
2021-10-19 10:50:00,80.76,80.9,80.76,80.84,54955.0,76.7182,76.8512,76.7182,76.7942,54955.0
2021-10-19 10:55:00,80.86,81.11,80.85,81.05,44222.0,76.8132,77.0507,76.8037,76.9937,44222.0
2021-10-19 11:00:00,81.05,81.21,81.0,81.21,83674.0,76.9937,77.1457,76.9462,77.1457,83674.0
2021-10-19 11:05:00,81.21,81.33,81.07,81.07,115329.0,77.1457,77.2597,77.0127,77.0127,115329.0
2021-10-19 11:10:00,81.08,81.08,80.77,80.84,136431.0,77.0222,77.0222,76.7277,76.7942,136431.0
2021-10-19 11:15:00,80.83,80.94,80.7,80.75,197393.0,76.7847,76.8892,76.6612,76.7087,197393.0
2021-10-19 11:20:00,80.75,80.81,80.6,80.66,70266.0,76.7087,76.7657,76.5662,76.6232,70266.0
2021-10-19 11:25:00,80.64,80.72,80.48,80.56,79061.0,76.6042,76.6802,76.4522,76.5282,79061.0
2021-10-19 11:30:00,80.55,80.62,80.49,80.61,81238.0,76.5187,76.5852,76.4617,76.5757,81238.0
2021-10-19 11:35:00,80.61,80.76,80.53,80.74,101988.0,76.5757,76.7182,76.4997,76.6992,101988.0
2021-10-19 11:40:00,80.75,80.88,80.75,80.88,25489.0,76.7087,76.8322,76.7087,76.8322,25489.0
2021-10-19 11:45:00,80.88,80.92,80.82,80.91,17567.0,76.8322,76.8702,76.7752,76.8607,17567.0
2021-10-19 11:50:00,80.93,80.94,80.83,80.87,15813.0,76.8797,76.8892,76.7847,76.8227,15813.0
2021-10-19 11:55:00,80.87,80.89,80.8,80.85,14550.0,76.8227,76.8417,76.7562,76.8037,14550.0
2021-10-19 12:00:00,80.86,80.89,80.76,80.89,21731.0,76.8132,76.8417,76.7182,76.8417,21731.0
2021-10-19 12:05:00,80.88,80.96,80.87,80.95,17421.0,76.8322,76.9082,76.8227,76.8987,17421.0
2021-10-19 12:10:00,80.96,81.04,80.94,81.04,29646.0,76.9082,76.9842,76.8892,76.9842,29646.0
2021-10-19 12:15:00,81.02,81.09,81.0,81.01,9889.0,76.9652,77.0317,76.9462,76.9557,9889.0
2021-10-19 12:20:00,81.02,81.04,80.94,80.96,9817.0,76.9652,76.9842,76.8892,76.9082,9817.0
2021-10-19 12:25:00,80.98,81.02,80.93,80.94,9302.0,76.9272,76.9652,76.8797,76.8892,9302.0
2021-10-19 12:30:00,80.95,81.07,80.95,81.0,42763.0,76.8987,77.0127,76.8987,76.9462,42763.0
2021-10-19 12:35:00,81.01,81.12,80.99,81.07,29994.0,76.9557,77.0602,76.9367,77.0127,29994.0
2021-10-19 12:40:00,81.11,81.13,81.04,81.11,24459.0,77.0507,77.0697,76.9842,77.0507,24459.0
2021-10-19 12:45:00,81.12,81.17,81.1,81.11,21037.0,77.0602,77.1077,77.0412,77.0507,21037.0
2021-10-19 12:50:00,81.11,81.14,81.08,81.13,25725.0,77.0507,77.0792,77.0222,77.0697,25725.0
2021-10-19 12:55:00,81.13,81.18,81.08,81.16,15419.0,77.0697,77.1172,77.0222,77.0982,15419.0
2021-10-19 13:00:00,81.16,81.19,81.09,81.13,21624.0,77.0982,77.1267,77.0317,77.0697,21624.0
2021-10-19 13:05:00,81.15,81.21,81.1,81.2,19957.0,77.0887,77.1457,77.0412,77.1362,19957.0
2021-10-19 13:10:00,81.2,81.21,81.12,81.13,13288.0,77.1362,77.1457,77.0602,77.0697,13288.0
2021-10-19 13:15:00,81.13,81.18,81.01,81.04,18805.0,77.0697,77.1172,76.9557,76.9842,18805.0
2021-10-19 13:20:00,81.04,81.2,81.04,81.18,12438.0,76.9842,77.1362,76.9842,77.1172,12438.0
2021-10-19 13:25:00,81.17,81.17,81.11,81.14,13041.0,77.1077,77.1077,77.0507,77.0792,13041.0
2021-10-19 13:30:00,81.13,81.21,81.1,81.21,46868.0,77.0697,77.1457,77.0412,77.1457,46868.0
2021-10-19 13:35:00,81.21,81.29,81.19,81.28,16616.0,77.1457,77.2217,77.1267,77.2122,16616.0
2021-10-19 13:40:00,81.28,81.4,81.22,81.25,86773.0,77.2122,77.3262,77.1552,77.1837,86773.0
2021-10-19 13:45:00,81.25,81.36,81.24,81.24,89152.0,77.1837,77.2882,77.1742,77.1742,89152.0
2021-10-19 13:50:00,81.23,81.3,81.11,81.13,23981.0,77.1647,77.2312,77.0507,77.0697,23981.0
2021-10-19 13:55:00,81.12,81.19,81.1,81.13,26956.0,77.0602,77.1267,77.0412,77.0697,26956.0
2021-10-19 14:00:00,81.14,81.24,81.14,81.14,17300.0,77.0792,77.1742,77.0792,77.0792,17300.0
2021-10-19 14:05:00,81.13,81.19,81.03,81.03,21355.0,77.0697,77.1267,76.9747,76.9747,21355.0
2021-10-19 14:10:00,81.06,81.13,81.06,81.09,17301.0,77.0032,77.0697,77.0032,77.0317,17301.0
2021-10-19 14:15:00,81.09,81.11,80.98,81.04,34138.0,77.0317,77.0507,76.9272,76.9842,34138.0
2021-10-19 14:20:00,81.04,81.08,80.98,81.01,25079.0,76.9842,77.0222,76.9272,76.9557,25079.0
2021-10-19 14:25:00,81.02,81.03,80.96,80.96,26264.0,76.9652,76.9747,76.9082,76.9082,26264.0
2021-10-19 14:30:00,80.96,80.96,80.67,80.78,44630.0,76.9082,76.9082,76.6327,76.7372,44630.0
2021-10-19 14:35:00,80.79,80.81,80.73,80.77,15574.0,76.7467,76.7657,76.6897,76.7277,15574.0
2021-10-19 14:40:00,80.77,80.83,80.76,80.79,24901.0,76.7277,76.7847,76.7182,76.7467,24901.0
2021-10-19 14:45:00,80.81,80.81,80.7,80.77,16219.0,76.7657,76.7657,76.6612,76.7277,16219.0
2021-10-19 14:50:00,80.78,80.83,80.76,80.76,17446.0,76.7372,76.7847,76.7182,76.7182,17446.0
2021-10-19 14:55:00,80.77,80.82,80.72,80.79,25430.0,76.7277,76.7752,76.6802,76.7467,25430.0
2021-10-19 15:00:00,80.8,80.88,80.8,80.87,30342.0,76.7562,76.8322,76.7562,76.8227,30342.0
2021-10-19 15:05:00,80.87,81.02,80.86,80.97,30284.0,76.8227,76.9652,76.8132,76.9177,30284.0
2021-10-19 15:10:00,80.98,81.03,80.89,80.91,60059.0,76.9272,76.9747,76.8417,76.8607,60059.0
2021-10-19 15:15:00,80.91,80.96,80.91,80.95,31720.0,76.8607,76.9082,76.8607,76.8987,31720.0
2021-10-19 15:20:00,80.95,80.95,80.85,80.86,22402.0,76.8987,76.8987,76.8037,76.8132,22402.0
2021-10-19 15:25:00,80.86,80.97,80.86,80.95,26565.0,76.8132,76.9177,76.8132,76.8987,26565.0
2021-10-19 15:30:00,80.95,80.96,80.84,80.94,28459.0,76.8987,76.9082,76.7942,76.8892,28459.0
2021-10-19 15:35:00,80.94,81.07,80.94,81.01,33621.0,76.8892,77.0127,76.8892,76.9557,33621.0
2021-10-19 15:40:00,81.01,81.13,80.98,81.12,45235.0,76.9557,77.0697,76.9272,77.0602,45235.0
2021-10-19 15:45:00,81.13,81.29,81.13,81.23,80597.0,77.0697,77.2217,77.0697,77.1647,80597.0
2021-10-19 15:50:00,81.24,81.32,81.23,81.29,136281.0,77.1742,77.2502,77.1647,77.2217,136281.0
2021-10-19 15:55:00,81.28,81.63,81.28,81.61,490697.0,77.2122,77.5447,77.2122,77.5257,490697.0
2021-10-20 09:30:00,81.14,81.31,80.82,81.11,107295.0,77.0792,77.2407,76.7752,77.0507,107295.0
2021-10-20 09:35:00,81.07,81.33,80.98,80.98,100357.0,77.0127,77.2597,76.9272,76.9272,100357.0
2021-10-20 09:40:00,80.99,81.18,80.95,81.04,82498.0,76.9367,77.1172,76.8987,76.9842,82498.0
2021-10-20 09:45:00,81.0,81.24,80.98,81.15,80408.0,76.9462,77.1742,76.9272,77.0887,80408.0
2021-10-20 09:50:00,81.19,81.33,81.15,81.19,69655.0,77.1267,77.2597,77.0887,77.1267,69655.0
2021-10-20 09:55:00,81.24,81.37,81.07,81.19,51005.0,77.1742,77.2977,77.0127,77.1267,51005.0
2021-10-20 10:00:00,81.17,81.25,80.97,81.14,99951.0,77.1077,77.1837,76.9177,77.0792,99951.0
2021-10-20 10:05:00,81.12,81.3,81.1,81.26,64788.0,77.0602,77.2312,77.0412,77.1932,64788.0
2021-10-20 10:10:00,81.28,81.59,81.26,81.5,50086.0,77.2122,77.5067,77.1932,77.4212,50086.0
2021-10-20 10:15:00,81.47,81.51,81.3,81.3,30575.0,77.3927,77.4307,77.2312,77.2312,30575.0
2021-10-20 10:20:00,81.29,81.46,81.28,81.43,39312.0,77.2217,77.3832,77.2122,77.3547,39312.0
2021-10-20 10:25:00,81.42,81.58,81.41,81.47,54513.0,77.3452,77.4972,77.3357,77.3927,54513.0
2021-10-20 10:30:00,81.48,81.6,81.46,81.52,115809.0,77.4022,77.5162,77.3832,77.4402,115809.0
2021-10-20 10:35:00,81.52,81.62,81.48,81.55,43211.0,77.4402,77.5352,77.4022,77.4687,43211.0
2021-10-20 10:40:00,81.52,81.56,81.44,81.46,25468.0,77.4402,77.4782,77.3642,77.3832,25468.0
2021-10-20 10:45:00,81.46,81.52,81.37,81.45,35599.0,77.3832,77.4402,77.2977,77.3737,35599.0
2021-10-20 10:50:00,81.45,81.51,81.23,81.23,26376.0,77.3737,77.4307,77.1647,77.1647,26376.0
2021-10-20 10:55:00,81.24,81.33,81.07,81.12,72172.0,77.1742,77.2597,77.0127,77.0602,72172.0
2021-10-20 11:00:00,81.11,81.32,81.1,81.12,47087.0,77.0507,77.2502,77.0412,77.0602,47087.0
2021-10-20 11:05:00,81.1,81.17,80.94,80.97,62582.0,77.0412,77.1077,76.8892,76.9177,62582.0
2021-10-20 11:10:00,80.98,81.0,80.86,80.96,29617.0,76.9272,76.9462,76.8132,76.9082,29617.0
2021-10-20 11:15:00,80.95,81.06,80.94,81.02,29016.0,76.8987,77.0032,76.8892,76.9652,29016.0
2021-10-20 11:20:00,81.01,81.11,80.99,81.02,25375.0,76.9557,77.0507,76.9367,76.9652,25375.0
2021-10-20 11:25:00,81.01,81.04,80.9,80.91,19411.0,76.9557,76.9842,76.8512,76.8607,19411.0
2021-10-20 11:30:00,80.91,80.97,80.84,80.95,39972.0,76.8607,76.9177,76.7942,76.8987,39972.0
2021-10-20 11:35:00,80.94,80.99,80.92,80.92,104969.0,76.8892,76.9367,76.8702,76.8702,104969.0
2021-10-20 11:40:00,80.93,80.96,80.91,80.95,27264.0,76.8797,76.9082,76.8607,76.8987,27264.0
2021-10-20 11:45:00,80.95,80.96,80.91,80.95,35722.0,76.8987,76.9082,76.8607,76.8987,35722.0
2021-10-20 11:50:00,80.95,81.07,80.86,80.9,41436.0,76.8987,77.0127,76.8132,76.8512,41436.0
2021-10-20 11:55:00,80.88,80.96,80.84,80.93,173262.0,76.8322,76.9082,76.7942,76.8797,173262.0
2021-10-20 12:00:00,80.93,80.99,80.91,80.96,42956.0,76.8797,76.9367,76.8607,76.9082,42956.0
2021-10-20 12:05:00,80.97,80.97,80.86,80.88,18480.0,76.9177,76.9177,76.8132,76.8322,18480.0
2021-10-20 12:10:00,80.88,80.92,80.87,80.9,28376.0,76.8322,76.8702,76.8227,76.8512,28376.0
2021-10-20 12:15:00,80.9,80.91,80.74,80.81,28227.0,76.8512,76.8607,76.6992,76.7657,28227.0
2021-10-20 12:20:00,80.8,80.88,80.78,80.88,17249.0,76.7562,76.8322,76.7372,76.8322,17249.0
2021-10-20 12:25:00,80.88,80.9,80.84,80.89,18939.0,76.8322,76.8512,76.7942,76.8417,18939.0
2021-10-20 12:30:00,80.89,80.95,80.88,80.88,49281.0,76.8417,76.8987,76.8322,76.8322,49281.0
2021-10-20 12:35:00,80.9,80.93,80.84,80.92,30923.0,76.8512,76.8797,76.7942,76.8702,30923.0
2021-10-20 12:40:00,80.92,80.95,80.86,80.9,117597.0,76.8702,76.8987,76.8132,76.8512,117597.0
2021-10-20 12:45:00,80.88,80.91,80.8,80.88,39441.0,76.8322,76.8607,76.7562,76.8322,39441.0
2021-10-20 12:50:00,80.87,80.9,80.8,80.81,35460.0,76.8227,76.8512,76.7562,76.7657,35460.0
2021-10-20 12:55:00,80.81,80.82,80.73,80.75,40609.0,76.7657,76.7752,76.6897,76.7087,40609.0
2021-10-20 13:00:00,80.75,80.92,80.74,80.9,180156.0,76.7087,76.8702,76.6992,76.8512,180156.0
2021-10-20 13:05:00,80.9,80.93,80.71,80.71,52107.0,76.8512,76.8797,76.6707,76.6707,52107.0
2021-10-20 13:10:00,80.71,80.91,80.69,80.87,40570.0,76.6707,76.8607,76.6517,76.8227,40570.0
2021-10-20 13:15:00,80.87,80.89,80.8,80.81,15828.0,76.8227,76.8417,76.7562,76.7657,15828.0
2021-10-20 13:20:00,80.82,80.86,80.58,80.85,65740.0,76.7752,76.8132,76.5472,76.8037,65740.0
2021-10-20 13:25:00,80.85,80.9,80.82,80.87,19184.0,76.8037,76.8512,76.7752,76.8227,19184.0
2021-10-20 13:30:00,80.87,80.93,80.82,80.83,44083.0,76.8227,76.8797,76.7752,76.7847,44083.0
2021-10-20 13:35:00,80.83,80.91,80.82,80.89,24106.0,76.7847,76.8607,76.7752,76.8417,24106.0
2021-10-20 13:40:00,80.9,80.98,80.87,80.97,19701.0,76.8512,76.9272,76.8227,76.9177,19701.0
2021-10-20 13:45:00,80.99,81.0,80.91,80.95,33039.0,76.9367,76.9462,76.8607,76.8987,33039.0
2021-10-20 13:50:00,80.95,81.03,80.9,81.0,27107.0,76.8987,76.9747,76.8512,76.9462,27107.0
2021-10-20 13:55:00,81.0,81.1,80.98,81.09,34230.0,76.9462,77.0412,76.9272,77.0317,34230.0
2021-10-20 14:00:00,81.1,81.22,81.08,81.12,71543.0,77.0412,77.1552,77.0222,77.0602,71543.0
2021-10-20 14:05:00,81.14,81.22,80.99,81.21,67344.0,77.0792,77.1552,76.9367,77.1457,67344.0
2021-10-20 14:10:00,81.21,81.3,81.16,81.28,32156.0,77.1457,77.2312,77.0982,77.2122,32156.0
2021-10-20 14:15:00,81.28,81.38,81.28,81.31,21819.0,77.2122,77.3072,77.2122,77.2407,21819.0
2021-10-20 14:20:00,81.31,81.4,81.27,81.33,18484.0,77.2407,77.3262,77.2027,77.2597,18484.0
2021-10-20 14:25:00,81.33,81.34,81.24,81.26,25084.0,77.2597,77.2692,77.1742,77.1932,25084.0
2021-10-20 14:30:00,81.27,81.38,81.27,81.34,23322.0,77.2027,77.3072,77.2027,77.2692,23322.0
2021-10-20 14:35:00,81.34,81.45,81.33,81.44,17656.0,77.2692,77.3737,77.2597,77.3642,17656.0
2021-10-20 14:40:00,81.44,81.48,81.41,81.42,32157.0,77.3642,77.4022,77.3357,77.3452,32157.0
2021-10-20 14:45:00,81.43,81.53,81.43,81.51,12689.0,77.3547,77.4497,77.3547,77.4307,12689.0
2021-10-20 14:50:00,81.52,81.59,81.5,81.58,15488.0,77.4402,77.5067,77.4212,77.4972,15488.0
2021-10-20 14:55:00,81.58,81.67,81.57,81.63,19987.0,77.4972,77.5827,77.4877,77.5447,19987.0
2021-10-20 15:00:00,81.62,81.79,81.62,81.75,42054.0,77.5352,77.6967,77.5352,77.6587,42054.0
2021-10-20 15:05:00,81.75,81.81,81.69,81.7,30775.0,77.6587,77.7157,77.6017,77.6112,30775.0
2021-10-20 15:10:00,81.7,81.74,81.59,81.63,33353.0,77.6112,77.6492,77.5067,77.5447,33353.0
2021-10-20 15:15:00,81.64,81.65,81.54,81.59,32717.0,77.5542,77.5637,77.4592,77.5067,32717.0
2021-10-20 15:20:00,81.59,81.68,81.55,81.68,32148.0,77.5067,77.5922,77.4687,77.5922,32148.0
2021-10-20 15:25:00,81.67,81.7,81.6,81.68,31659.0,77.5827,77.6112,77.5162,77.5922,31659.0
2021-10-20 15:30:00,81.68,81.73,81.61,81.73,34424.0,77.5922,77.6397,77.5257,77.6397,34424.0
2021-10-20 15:35:00,81.74,81.74,81.5,81.53,56556.0,77.6492,77.6492,77.4212,77.4497,56556.0
2021-10-20 15:40:00,81.53,81.61,81.49,81.55,46960.0,77.4497,77.5257,77.4117,77.4687,46960.0
2021-10-20 15:45:00,81.55,81.61,81.45,81.46,79481.0,77.4687,77.5257,77.3737,77.3832,79481.0
2021-10-20 15:50:00,81.45,81.57,81.42,81.54,90684.0,77.3737,77.4877,77.3452,77.4592,90684.0
2021-10-20 15:55:00,81.54,81.67,81.54,81.65,313438.0,77.4592,77.5827,77.4592,77.5637,313438.0
2021-10-21 09:30:00,81.5,81.69,81.0,81.49,66224.0,77.4212,77.6017,76.9462,77.4117,66224.0
2021-10-21 09:35:00,81.49,81.63,81.27,81.55,36675.0,77.4117,77.5447,77.2027,77.4687,36675.0
2021-10-21 09:40:00,81.46,81.58,81.31,81.57,27252.0,77.3832,77.4972,77.2407,77.4877,27252.0
2021-10-21 09:45:00,81.56,81.85,81.52,81.84,87750.0,77.4782,77.7537,77.4402,77.7442,87750.0
2021-10-21 09:50:00,81.85,81.99,81.82,81.87,23166.0,77.7537,77.8867,77.7252,77.7727,23166.0
2021-10-21 09:55:00,81.85,81.97,81.64,81.86,24373.0,77.7537,77.8677,77.5542,77.7632,24373.0
2021-10-21 10:00:00,81.9,82.2,81.8,82.17,101151.0,77.8012,78.0862,77.7062,78.0577,101151.0
2021-10-21 10:05:00,82.2,82.48,82.04,82.45,48879.0,78.0862,78.3521,77.9342,78.3236,48879.0
2021-10-21 10:10:00,82.47,82.57,82.41,82.49,43449.0,78.3426,78.4376,78.2856,78.3616,43449.0
2021-10-21 10:15:00,82.49,82.49,82.12,82.15,157945.0,78.3616,78.3616,78.0102,78.0387,157945.0
2021-10-21 10:20:00,82.16,82.23,81.91,81.91,67056.0,78.0482,78.1147,77.8107,77.8107,67056.0
2021-10-21 10:25:00,81.94,82.01,81.77,82.0,28845.0,77.8392,77.9057,77.6777,77.8962,28845.0
2021-10-21 10:30:00,82.0,82.06,81.92,81.98,15646.0,77.8962,77.9532,77.8202,77.8772,15646.0
2021-10-21 10:35:00,81.99,82.03,81.84,81.91,48903.0,77.8867,77.9247,77.7442,77.8107,48903.0
2021-10-21 10:40:00,81.9,82.15,81.87,82.12,30988.0,77.8012,78.0387,77.7727,78.0102,30988.0
2021-10-21 10:45:00,82.1,82.35,82.07,82.33,73626.0,77.9912,78.2286,77.9627,78.2096,73626.0
2021-10-21 10:50:00,82.32,82.32,82.08,82.14,21473.0,78.2001,78.2001,77.9722,78.0292,21473.0
2021-10-21 10:55:00,82.12,82.18,82.09,82.1,58706.0,78.0102,78.0672,77.9817,77.9912,58706.0
2021-10-21 11:00:00,82.1,82.16,81.99,82.01,42698.0,77.9912,78.0482,77.8867,77.9057,42698.0
2021-10-21 11:05:00,82.01,82.05,81.86,81.98,67920.0,77.9057,77.9437,77.7632,77.8772,67920.0
2021-10-21 11:10:00,81.98,82.27,81.94,82.27,74418.0,77.8772,78.1527,77.8392,78.1527,74418.0
2021-10-21 11:15:00,82.27,82.39,82.16,82.17,89893.0,78.1527,78.2666,78.0482,78.0577,89893.0
2021-10-21 11:20:00,82.19,82.22,82.09,82.09,27486.0,78.0767,78.1052,77.9817,77.9817,27486.0
2021-10-21 11:25:00,82.08,82.09,81.25,81.34,186029.0,77.9722,77.9817,77.1837,77.2692,186029.0
2021-10-21 11:30:00,81.37,81.4,80.74,81.04,264220.0,77.2977,77.3262,76.6992,76.9842,264220.0
2021-10-21 11:35:00,81.02,81.74,81.0,81.45,157189.0,76.9652,77.6492,76.9462,77.3737,157189.0
2021-10-21 11:40:00,81.46,81.76,81.46,81.7,109816.0,77.3832,77.6682,77.3832,77.6112,109816.0
2021-10-21 11:45:00,81.7,81.72,81.51,81.64,32409.0,77.6112,77.6302,77.4307,77.5542,32409.0
2021-10-21 11:50:00,81.66,81.91,81.63,81.83,28060.0,77.5732,77.8107,77.5447,77.7347,28060.0
2021-10-21 11:55:00,81.83,81.99,81.8,81.84,29165.0,77.7347,77.8867,77.7062,77.7442,29165.0
2021-10-21 12:00:00,81.84,81.89,81.8,81.84,13577.0,77.7442,77.7917,77.7062,77.7442,13577.0
2021-10-21 12:05:00,81.85,81.94,81.77,81.85,38841.0,77.7537,77.8392,77.6777,77.7537,38841.0
2021-10-21 12:10:00,81.85,81.88,81.68,81.84,42815.0,77.7537,77.7822,77.5922,77.7442,42815.0
2021-10-21 12:15:00,81.84,82.09,81.83,82.07,75013.0,77.7442,77.9817,77.7347,77.9627,75013.0
2021-10-21 12:20:00,82.07,82.28,82.07,82.23,63858.0,77.9627,78.1622,77.9627,78.1147,63858.0
2021-10-21 12:25:00,82.21,82.34,82.2,82.29,29046.0,78.0957,78.2191,78.0862,78.1717,29046.0
2021-10-21 12:30:00,82.29,82.3,82.19,82.26,23081.0,78.1717,78.1811,78.0767,78.1432,23081.0
2021-10-21 12:35:00,82.27,82.32,82.21,82.27,20518.0,78.1527,78.2001,78.0957,78.1527,20518.0
2021-10-21 12:40:00,82.27,82.28,82.1,82.12,18193.0,78.1527,78.1622,77.9912,78.0102,18193.0
2021-10-21 12:45:00,82.12,82.15,82.05,82.11,28552.0,78.0102,78.0387,77.9437,78.0007,28552.0
2021-10-21 12:50:00,82.1,82.24,82.1,82.23,16402.0,77.9912,78.1242,77.9912,78.1147,16402.0
2021-10-21 12:55:00,82.24,82.31,82.22,82.27,20986.0,78.1242,78.1906,78.1052,78.1527,20986.0
2021-10-21 13:00:00,82.26,82.35,82.24,82.34,35273.0,78.1432,78.2286,78.1242,78.2191,35273.0
2021-10-21 13:05:00,82.34,82.4,82.33,82.38,42753.0,78.2191,78.2761,78.2096,78.2571,42753.0
2021-10-21 13:10:00,82.38,82.46,82.38,82.46,35319.0,78.2571,78.3331,78.2571,78.3331,35319.0
2021-10-21 13:15:00,82.45,82.46,82.26,82.31,21739.0,78.3236,78.3331,78.1432,78.1906,21739.0
2021-10-21 13:20:00,82.29,82.31,82.27,82.31,7307.0,78.1717,78.1906,78.1527,78.1906,7307.0
2021-10-21 13:25:00,82.3,82.31,82.21,82.23,11891.0,78.1811,78.1906,78.0957,78.1147,11891.0
2021-10-21 13:30:00,82.23,82.26,82.21,82.24,9928.0,78.1147,78.1432,78.0957,78.1242,9928.0
2021-10-21 13:35:00,82.25,82.34,82.25,82.34,12394.0,78.1337,78.2191,78.1337,78.2191,12394.0
2021-10-21 13:40:00,82.34,82.37,82.3,82.37,16973.0,78.2191,78.2476,78.1811,78.2476,16973.0
2021-10-21 13:45:00,82.38,82.41,82.27,82.28,20494.0,78.2571,78.2856,78.1527,78.1622,20494.0
2021-10-21 13:50:00,82.28,82.28,82.09,82.12,18113.0,78.1622,78.1622,77.9817,78.0102,18113.0
2021-10-21 13:55:00,82.14,82.17,82.07,82.12,19310.0,78.0292,78.0577,77.9627,78.0102,19310.0
2021-10-21 14:00:00,82.13,82.21,82.09,82.16,19251.0,78.0197,78.0957,77.9817,78.0482,19251.0
2021-10-21 14:05:00,82.17,82.3,82.17,82.27,29174.0,78.0577,78.1811,78.0577,78.1527,29174.0
2021-10-21 14:10:00,82.27,82.27,82.09,82.09,65673.0,78.1527,78.1527,77.9817,77.9817,65673.0
2021-10-21 14:15:00,82.09,82.18,82.09,82.12,64437.0,77.9817,78.0672,77.9817,78.0102,64437.0
2021-10-21 14:20:00,82.11,82.13,82.05,82.1,18777.0,78.0007,78.0197,77.9437,77.9912,18777.0
2021-10-21 14:25:00,82.11,82.23,82.11,82.21,56177.0,78.0007,78.1147,78.0007,78.0957,56177.0
2021-10-21 14:30:00,82.21,82.25,82.09,82.15,25305.0,78.0957,78.1337,77.9817,78.0387,25305.0
2021-10-21 14:35:00,82.15,82.19,82.05,82.07,16667.0,78.0387,78.0767,77.9437,77.9627,16667.0
2021-10-21 14:40:00,82.08,82.11,82.02,82.09,39353.0,77.9722,78.0007,77.9152,77.9817,39353.0
2021-10-21 14:45:00,82.08,82.16,82.06,82.13,19365.0,77.9722,78.0482,77.9532,78.0197,19365.0
2021-10-21 14:50:00,82.15,82.2,82.07,82.11,56848.0,78.0387,78.0862,77.9627,78.0007,56848.0
2021-10-21 14:55:00,82.09,82.12,82.07,82.1,16555.0,77.9817,78.0102,77.9627,77.9912,16555.0
2021-10-21 15:00:00,82.11,82.18,82.09,82.17,27227.0,78.0007,78.0672,77.9817,78.0577,27227.0
2021-10-21 15:05:00,82.16,82.2,82.09,82.1,43976.0,78.0482,78.0862,77.9817,77.9912,43976.0
2021-10-21 15:10:00,82.1,82.13,82.07,82.08,17282.0,77.9912,78.0197,77.9627,77.9722,17282.0
2021-10-21 15:15:00,82.1,82.28,82.1,82.2,27867.0,77.9912,78.1622,77.9912,78.0862,27867.0
2021-10-21 15:20:00,82.19,82.26,82.18,82.22,68587.0,78.0767,78.1432,78.0672,78.1052,68587.0
2021-10-21 15:25:00,82.22,82.25,82.21,82.23,30439.0,78.1052,78.1337,78.0957,78.1147,30439.0
2021-10-21 15:30:00,82.23,82.26,82.12,82.18,34634.0,78.1147,78.1432,78.0102,78.0672,34634.0
2021-10-21 15:35:00,82.17,82.23,82.1,82.11,47888.0,78.0577,78.1147,77.9912,78.0007,47888.0
2021-10-21 15:40:00,82.12,82.19,82.08,82.19,37217.0,78.0102,78.0767,77.9722,78.0767,37217.0
2021-10-21 15:45:00,82.19,82.23,82.14,82.17,49717.0,78.0767,78.1147,78.0292,78.0577,49717.0
2021-10-21 15:50:00,82.17,82.24,82.14,82.24,120852.0,78.0577,78.1242,78.0292,78.1242,120852.0
2021-10-21 15:55:00,82.24,82.32,82.22,82.22,289737.0,78.1242,78.2001,78.1052,78.1052,289737.0
2021-10-22 09:30:00,82.37,82.9,82.26,82.6,104498.0,78.2476,78.7511,78.1432,78.4661,104498.0
2021-10-22 09:35:00,82.61,82.65,82.39,82.59,43114.0,78.4756,78.5136,78.2666,78.4566,43114.0
2021-10-22 09:40:00,82.61,82.99,82.53,82.87,84151.0,78.4756,78.8366,78.3996,78.7226,84151.0
2021-10-22 09:45:00,82.83,83.13,82.83,83.06,51914.0,78.6846,78.9696,78.6846,78.9031,51914.0
2021-10-22 09:50:00,83.05,83.43,83.05,83.18,85513.0,78.8936,79.2546,78.8936,79.0171,85513.0
2021-10-22 09:55:00,83.13,83.45,83.07,83.37,55421.0,78.9696,79.2736,78.9126,79.1976,55421.0
2021-10-22 10:00:00,83.36,83.53,83.31,83.4,59602.0,79.1881,79.3496,79.1406,79.2261,59602.0
2021-10-22 10:05:00,83.39,83.48,83.34,83.37,41680.0,79.2166,79.3021,79.1691,79.1976,41680.0
2021-10-22 10:10:00,83.4,83.51,83.3,83.43,32949.0,79.2261,79.3306,79.1311,79.2546,32949.0
2021-10-22 10:15:00,83.44,83.5,83.37,83.39,33746.0,79.2641,79.3211,79.1976,79.2166,33746.0
2021-10-22 10:20:00,83.38,83.47,83.27,83.42,47748.0,79.2071,79.2926,79.1026,79.2451,47748.0
2021-10-22 10:25:00,83.45,83.69,83.4,83.6,37374.0,79.2736,79.5016,79.2261,79.4161,37374.0
2021-10-22 10:30:00,83.64,83.65,83.3,83.32,37814.0,79.4541,79.4636,79.1311,79.1501,37814.0
2021-10-22 10:35:00,83.34,83.39,83.2,83.23,36121.0,79.1691,79.2166,79.0361,79.0646,36121.0
2021-10-22 10:40:00,83.27,83.49,83.26,83.31,71433.0,79.1026,79.3116,79.0931,79.1406,71433.0
2021-10-22 10:45:00,83.3,83.3,83.11,83.17,34327.0,79.1311,79.1311,78.9506,79.0076,34327.0
2021-10-22 10:50:00,83.18,83.22,83.09,83.14,24093.0,79.0171,79.0551,78.9316,78.9791,24093.0
2021-10-22 10:55:00,83.12,83.16,82.97,83.0,21724.0,78.9601,78.9981,78.8176,78.8461,21724.0
2021-10-22 11:00:00,82.97,83.16,82.97,83.11,30725.0,78.8176,78.9981,78.8176,78.9506,30725.0
2021-10-22 11:05:00,83.15,83.26,83.1,83.26,38030.0,78.9886,79.0931,78.9411,79.0931,38030.0
2021-10-22 11:10:00,83.25,83.27,83.08,83.09,44581.0,79.0836,79.1026,78.9221,78.9316,44581.0
2021-10-22 11:15:00,83.09,83.1,82.98,83.01,39569.0,78.9316,78.9411,78.8271,78.8556,39569.0
2021-10-22 11:20:00,83.01,83.01,82.76,82.79,47820.0,78.8556,78.8556,78.6181,78.6466,47820.0
2021-10-22 11:25:00,82.79,82.81,82.7,82.8,59447.0,78.6466,78.6656,78.5611,78.6561,59447.0
2021-10-22 11:30:00,82.79,82.91,82.72,82.8,23542.0,78.6466,78.7606,78.5801,78.6561,23542.0
2021-10-22 11:35:00,82.82,82.83,82.59,82.64,47854.0,78.6751,78.6846,78.4566,78.5041,47854.0
2021-10-22 11:40:00,82.63,82.76,82.55,82.68,70543.0,78.4946,78.6181,78.4186,78.5421,70543.0
2021-10-22 11:45:00,82.65,82.84,82.6,82.75,66484.0,78.5136,78.6941,78.4661,78.6086,66484.0
2021-10-22 11:50:00,82.76,82.79,82.62,82.68,82032.0,78.6181,78.6466,78.4851,78.5421,82032.0
2021-10-22 11:55:00,82.67,82.74,82.6,82.62,31664.0,78.5326,78.5991,78.4661,78.4851,31664.0
2021-10-22 12:00:00,82.59,82.75,82.46,82.75,95201.0,78.4566,78.6086,78.3331,78.6086,95201.0
2021-10-22 12:05:00,82.73,82.74,82.64,82.64,16132.0,78.5896,78.5991,78.5041,78.5041,16132.0
2021-10-22 12:10:00,82.63,82.7,82.56,82.65,22621.0,78.4946,78.5611,78.4281,78.5136,22621.0
2021-10-22 12:15:00,82.66,82.71,82.57,82.61,15501.0,78.5231,78.5706,78.4376,78.4756,15501.0
2021-10-22 12:20:00,82.63,82.64,82.5,82.53,16981.0,78.4946,78.5041,78.3711,78.3996,16981.0
2021-10-22 12:25:00,82.54,82.58,82.48,82.54,34833.0,78.4091,78.4471,78.3521,78.4091,34833.0
2021-10-22 12:30:00,82.53,82.55,82.48,82.5,29040.0,78.3996,78.4186,78.3521,78.3711,29040.0
2021-10-22 12:35:00,82.51,82.51,82.42,82.43,42395.0,78.3806,78.3806,78.2951,78.3046,42395.0
2021-10-22 12:40:00,82.43,82.64,82.43,82.6,42565.0,78.3046,78.5041,78.3046,78.4661,42565.0
2021-10-22 12:45:00,82.56,82.73,82.53,82.72,31065.0,78.4281,78.5896,78.3996,78.5801,31065.0
2021-10-22 12:50:00,82.72,82.85,82.61,82.85,24626.0,78.5801,78.7036,78.4756,78.7036,24626.0
2021-10-22 12:55:00,82.87,82.87,82.76,82.82,9265.0,78.7226,78.7226,78.6181,78.6751,9265.0
2021-10-22 13:00:00,82.82,82.86,82.77,82.79,8965.0,78.6751,78.7131,78.6276,78.6466,8965.0
2021-10-22 13:05:00,82.81,82.96,82.8,82.96,18284.0,78.6656,78.8081,78.6561,78.8081,18284.0
2021-10-22 13:10:00,82.95,82.97,82.88,82.89,10540.0,78.7986,78.8176,78.7321,78.7416,10540.0
2021-10-22 13:15:00,82.9,83.04,82.87,82.99,30076.0,78.7511,78.8841,78.7226,78.8366,30076.0
2021-10-22 13:20:00,82.97,83.07,82.96,83.06,22380.0,78.8176,78.9126,78.8081,78.9031,22380.0
2021-10-22 13:25:00,83.07,83.08,83.01,83.06,16495.0,78.9126,78.9221,78.8556,78.9031,16495.0
2021-10-22 13:30:00,83.06,83.12,83.04,83.12,19825.0,78.9031,78.9601,78.8841,78.9601,19825.0
2021-10-22 13:35:00,83.13,83.25,83.12,83.25,18144.0,78.9696,79.0836,78.9601,79.0836,18144.0
2021-10-22 13:40:00,83.22,83.34,83.21,83.28,46304.0,79.0551,79.1691,79.0456,79.1121,46304.0
2021-10-22 13:45:00,83.29,83.44,83.28,83.44,46712.0,79.1216,79.2641,79.1121,79.2641,46712.0
2021-10-22 13:50:00,83.44,83.56,83.43,83.53,44293.0,79.2641,79.3781,79.2546,79.3496,44293.0
2021-10-22 13:55:00,83.53,83.6,83.49,83.51,53184.0,79.3496,79.4161,79.3116,79.3306,53184.0
2021-10-22 14:00:00,83.51,83.63,83.49,83.56,17998.0,79.3306,79.4446,79.3116,79.3781,17998.0
2021-10-22 14:05:00,83.55,83.6,83.53,83.54,24589.0,79.3686,79.4161,79.3496,79.3591,24589.0
2021-10-22 14:10:00,83.57,83.63,83.49,83.5,28389.0,79.3876,79.4446,79.3116,79.3211,28389.0
2021-10-22 14:15:00,83.5,83.56,83.49,83.53,22608.0,79.3211,79.3781,79.3116,79.3496,22608.0
2021-10-22 14:20:00,83.52,83.56,83.47,83.53,23391.0,79.3401,79.3781,79.2926,79.3496,23391.0
2021-10-22 14:25:00,83.55,83.61,83.55,83.58,25014.0,79.3686,79.4256,79.3686,79.3971,25014.0
2021-10-22 14:30:00,83.58,83.58,83.45,83.48,44187.0,79.3971,79.3971,79.2736,79.3021,44187.0
2021-10-22 14:35:00,83.5,83.59,83.47,83.49,22519.0,79.3211,79.4066,79.2926,79.3116,22519.0
2021-10-22 14:40:00,83.48,83.51,83.39,83.4,27878.0,79.3021,79.3306,79.2166,79.2261,27878.0
2021-10-22 14:45:00,83.41,83.43,83.33,83.38,25713.0,79.2356,79.2546,79.1596,79.2071,25713.0
2021-10-22 14:50:00,83.38,83.39,83.16,83.19,89371.0,79.2071,79.2166,78.9981,79.0266,89371.0
2021-10-22 14:55:00,83.2,83.22,83.05,83.07,30476.0,79.0361,79.0551,78.8936,78.9126,30476.0
2021-10-22 15:00:00,83.06,83.23,83.05,83.19,31551.0,78.9031,79.0646,78.8936,79.0266,31551.0
2021-10-22 15:05:00,83.2,83.35,83.2,83.2,31310.0,79.0361,79.1786,79.0361,79.0361,31310.0
2021-10-22 15:10:00,83.2,83.24,83.09,83.17,186141.0,79.0361,79.0741,78.9316,79.0076,186141.0
2021-10-22 15:15:00,83.17,83.35,83.17,83.23,35773.0,79.0076,79.1786,79.0076,79.0646,35773.0
2021-10-22 15:20:00,83.23,83.39,83.23,83.34,72964.0,79.0646,79.2166,79.0646,79.1691,72964.0
2021-10-22 15:25:00,83.34,83.44,83.27,83.44,28802.0,79.1691,79.2641,79.1026,79.2641,28802.0
2021-10-22 15:30:00,83.44,83.61,83.44,83.58,52855.0,79.2641,79.4256,79.2641,79.3971,52855.0
2021-10-22 15:35:00,83.57,83.59,83.48,83.57,79712.0,79.3876,79.4066,79.3021,79.3876,79712.0
2021-10-22 15:40:00,83.55,83.57,83.45,83.53,63576.0,79.3686,79.3876,79.2736,79.3496,63576.0
2021-10-22 15:45:00,83.53,83.58,83.32,83.46,156559.0,79.3496,79.3971,79.1501,79.2831,156559.0
2021-10-22 15:50:00,83.48,83.74,83.41,83.7,187909.0,79.3021,79.5491,79.2356,79.5111,187909.0
2021-10-22 15:55:00,83.68,83.69,83.46,83.54,309149.0,79.4921,79.5016,79.2831,79.3591,309149.0
2021-10-25 09:30:00,83.69,84.01,83.41,83.42,78819.0,79.5016,79.8056,79.2356,79.2451,78819.0
2021-10-25 09:35:00,83.42,83.85,83.33,83.58,88950.0,79.2451,79.6536,79.1596,79.3971,88950.0
2021-10-25 09:40:00,83.58,83.69,83.36,83.5,69941.0,79.3971,79.5016,79.1881,79.3211,69941.0
2021-10-25 09:45:00,83.5,83.51,83.21,83.38,28976.0,79.3211,79.3306,79.0456,79.2071,28976.0
2021-10-25 09:50:00,83.37,83.74,83.29,83.58,42159.0,79.1976,79.5491,79.1216,79.3971,42159.0
2021-10-25 09:55:00,83.58,83.63,83.46,83.55,30953.0,79.3971,79.4446,79.2831,79.3686,30953.0
2021-10-25 10:00:00,83.56,83.65,83.3,83.36,30329.0,79.3781,79.4636,79.1311,79.1881,30329.0
2021-10-25 10:05:00,83.36,83.48,83.35,83.44,18785.0,79.1881,79.3021,79.1786,79.2641,18785.0
2021-10-25 10:10:00,83.44,83.48,83.34,83.42,20301.0,79.2641,79.3021,79.1691,79.2451,20301.0
2021-10-25 10:15:00,83.43,83.7,83.43,83.68,31583.0,79.2546,79.5111,79.2546,79.4921,31583.0
2021-10-25 10:20:00,83.72,83.74,83.59,83.61,17800.0,79.5301,79.5491,79.4066,79.4256,17800.0
2021-10-25 10:25:00,83.59,83.59,83.43,83.51,24876.0,79.4066,79.4066,79.2546,79.3306,24876.0
2021-10-25 10:30:00,83.51,83.67,83.41,83.65,27213.0,79.3306,79.4826,79.2356,79.4636,27213.0
2021-10-25 10:35:00,83.66,83.7,83.53,83.58,24766.0,79.4731,79.5111,79.3496,79.3971,24766.0
2021-10-25 10:40:00,83.57,83.58,83.44,83.53,20915.0,79.3876,79.3971,79.2641,79.3496,20915.0
2021-10-25 10:45:00,83.54,83.64,83.49,83.6,21689.0,79.3591,79.4541,79.3116,79.4161,21689.0
2021-10-25 10:50:00,83.61,83.66,83.55,83.55,22213.0,79.4256,79.4731,79.3686,79.3686,22213.0
2021-10-25 10:55:00,83.56,83.65,83.54,83.61,18788.0,79.3781,79.4636,79.3591,79.4256,18788.0
2021-10-25 11:00:00,83.62,83.68,83.59,83.61,38792.0,79.4351,79.4921,79.4066,79.4256,38792.0
2021-10-25 11:05:00,83.62,83.75,83.61,83.69,31075.0,79.4351,79.5586,79.4256,79.5016,31075.0
2021-10-25 11:10:00,83.68,83.74,83.58,83.62,22342.0,79.4921,79.5491,79.3971,79.4351,22342.0
2021-10-25 11:15:00,83.63,83.68,83.59,83.65,20632.0,79.4446,79.4921,79.4066,79.4636,20632.0
2021-10-25 11:20:00,83.65,83.7,83.55,83.56,21863.0,79.4636,79.5111,79.3686,79.3781,21863.0
2021-10-25 11:25:00,83.56,83.61,83.47,83.57,20009.0,79.3781,79.4256,79.2926,79.3876,20009.0
2021-10-25 11:30:00,83.56,83.57,83.45,83.5,22719.0,79.3781,79.3876,79.2736,79.3211,22719.0
2021-10-25 11:35:00,83.51,83.58,83.45,83.55,11683.0,79.3306,79.3971,79.2736,79.3686,11683.0
2021-10-25 11:40:00,83.56,83.63,83.55,83.61,15371.0,79.3781,79.4446,79.3686,79.4256,15371.0
2021-10-25 11:45:00,83.61,83.62,83.55,83.57,11699.0,79.4256,79.4351,79.3686,79.3876,11699.0
2021-10-25 11:50:00,83.56,83.63,83.55,83.59,30507.0,79.3781,79.4446,79.3686,79.4066,30507.0
2021-10-25 11:55:00,83.58,83.63,83.53,83.6,17335.0,79.3971,79.4446,79.3496,79.4161,17335.0
2021-10-25 12:00:00,83.59,83.6,83.51,83.58,12573.0,79.4066,79.4161,79.3306,79.3971,12573.0
2021-10-25 12:05:00,83.6,83.69,83.55,83.65,28855.0,79.4161,79.5016,79.3686,79.4636,28855.0
2021-10-25 12:10:00,83.63,83.65,83.52,83.59,17368.0,79.4446,79.4636,79.3401,79.4066,17368.0
2021-10-25 12:15:00,83.57,83.61,83.5,83.51,16120.0,79.3876,79.4256,79.3211,79.3306,16120.0
2021-10-25 12:20:00,83.51,83.64,83.43,83.61,14917.0,79.3306,79.4541,79.2546,79.4256,14917.0
2021-10-25 12:25:00,83.63,83.65,83.59,83.59,11223.0,79.4446,79.4636,79.4066,79.4066,11223.0
2021-10-25 12:30:00,83.6,83.65,83.6,83.64,24115.0,79.4161,79.4636,79.4161,79.4541,24115.0
2021-10-25 12:35:00,83.63,83.63,83.53,83.56,11474.0,79.4446,79.4446,79.3496,79.3781,11474.0
2021-10-25 12:40:00,83.57,83.63,83.52,83.54,12985.0,79.3876,79.4446,79.3401,79.3591,12985.0
2021-10-25 12:45:00,83.55,83.6,83.49,83.56,25132.0,79.3686,79.4161,79.3116,79.3781,25132.0
2021-10-25 12:50:00,83.57,83.57,83.44,83.46,23416.0,79.3876,79.3876,79.2641,79.2831,23416.0
2021-10-25 12:55:00,83.46,83.49,83.42,83.44,24423.0,79.2831,79.3116,79.2451,79.2641,24423.0
2021-10-25 13:00:00,83.43,83.51,83.43,83.46,52831.0,79.2546,79.3306,79.2546,79.2831,52831.0
2021-10-25 13:05:00,83.45,83.48,83.4,83.44,20879.0,79.2736,79.3021,79.2261,79.2641,20879.0
2021-10-25 13:10:00,83.44,83.55,83.41,83.48,74547.0,79.2641,79.3686,79.2356,79.3021,74547.0
2021-10-25 13:15:00,83.5,83.52,83.34,83.39,68564.0,79.3211,79.3401,79.1691,79.2166,68564.0
2021-10-25 13:20:00,83.39,83.43,83.37,83.39,18353.0,79.2166,79.2546,79.1976,79.2166,18353.0
2021-10-25 13:25:00,83.4,83.46,83.38,83.41,23375.0,79.2261,79.2831,79.2071,79.2356,23375.0
2021-10-25 13:30:00,83.41,83.42,83.28,83.3,30057.0,79.2356,79.2451,79.1121,79.1311,30057.0
2021-10-25 13:35:00,83.31,83.31,83.17,83.18,18454.0,79.1406,79.1406,79.0076,79.0171,18454.0
2021-10-25 13:40:00,83.18,83.2,83.06,83.07,25434.0,79.0171,79.0361,78.9031,78.9126,25434.0
2021-10-25 13:45:00,83.08,83.14,83.06,83.06,23734.0,78.9221,78.9791,78.9031,78.9031,23734.0
2021-10-25 13:50:00,83.07,83.1,83.05,83.06,39843.0,78.9126,78.9411,78.8936,78.9031,39843.0
2021-10-25 13:55:00,83.07,83.08,83.0,83.0,36826.0,78.9126,78.9221,78.8461,78.8461,36826.0
2021-10-25 14:00:00,83.0,83.03,82.97,83.01,17757.0,78.8461,78.8746,78.8176,78.8556,17757.0
2021-10-25 14:05:00,83.02,83.04,82.97,82.99,20714.0,78.8651,78.8841,78.8176,78.8366,20714.0
2021-10-25 14:10:00,82.98,82.98,82.93,82.95,18248.0,78.8271,78.8271,78.7796,78.7986,18248.0
2021-10-25 14:15:00,82.96,83.01,82.96,83.0,29711.0,78.8081,78.8556,78.8081,78.8461,29711.0
2021-10-25 14:20:00,83.0,83.02,82.96,82.97,18466.0,78.8461,78.8651,78.8081,78.8176,18466.0
2021-10-25 14:25:00,82.97,83.04,82.92,82.94,60827.0,78.8176,78.8841,78.7701,78.7891,60827.0
2021-10-25 14:30:00,82.93,82.98,82.87,82.96,38222.0,78.7796,78.8271,78.7226,78.8081,38222.0
2021-10-25 14:35:00,82.98,82.99,82.9,82.97,19122.0,78.8271,78.8366,78.7511,78.8176,19122.0
2021-10-25 14:40:00,82.97,83.01,82.96,83.0,50833.0,78.8176,78.8556,78.8081,78.8461,50833.0
2021-10-25 14:45:00,83.0,83.09,82.98,83.04,55933.0,78.8461,78.9316,78.8271,78.8841,55933.0
2021-10-25 14:50:00,83.04,83.06,82.97,83.04,53719.0,78.8841,78.9031,78.8176,78.8841,53719.0
2021-10-25 14:55:00,83.04,83.04,82.94,83.0,52535.0,78.8841,78.8841,78.7891,78.8461,52535.0
2021-10-25 15:00:00,83.01,83.02,82.94,83.0,18005.0,78.8556,78.8651,78.7891,78.8461,18005.0
2021-10-25 15:05:00,83.0,83.02,82.94,82.94,40499.0,78.8461,78.8651,78.7891,78.7891,40499.0
2021-10-25 15:10:00,82.95,82.98,82.94,82.98,14724.0,78.7986,78.8271,78.7891,78.8271,14724.0
2021-10-25 15:15:00,82.97,83.01,82.95,83.0,31805.0,78.8176,78.8556,78.7986,78.8461,31805.0
2021-10-25 15:20:00,82.99,83.0,82.86,82.87,17990.0,78.8366,78.8461,78.7131,78.7226,17990.0
2021-10-25 15:25:00,82.86,82.93,82.85,82.93,39399.0,78.7131,78.7796,78.7036,78.7796,39399.0
2021-10-25 15:30:00,82.95,82.95,82.86,82.9,26127.0,78.7986,78.7986,78.7131,78.7511,26127.0
2021-10-25 15:35:00,82.9,82.94,82.85,82.92,63852.0,78.7511,78.7891,78.7036,78.7701,63852.0
2021-10-25 15:40:00,82.92,83.02,82.9,82.98,92092.0,78.7701,78.8651,78.7511,78.8271,92092.0
2021-10-25 15:45:00,82.97,82.98,82.94,82.96,37948.0,78.8176,78.8271,78.7891,78.8081,37948.0
2021-10-25 15:50:00,82.96,82.98,82.87,82.9,76197.0,78.8081,78.8271,78.7226,78.7511,76197.0
2021-10-25 15:55:00,82.89,82.95,82.85,82.89,262299.0,78.7416,78.7986,78.7036,78.7416,262299.0
2021-10-26 09:30:00,83.49,83.55,83.11,83.2,145902.0,79.3116,79.3686,78.9506,79.0361,145902.0
2021-10-26 09:35:00,83.23,83.64,83.22,83.61,130450.0,79.0646,79.4541,79.0551,79.4256,130450.0
2021-10-26 09:40:00,83.59,84.0,83.57,83.83,262970.0,79.4066,79.7961,79.3876,79.6346,262970.0
2021-10-26 09:45:00,83.82,83.89,83.48,83.55,137890.0,79.6251,79.6916,79.3021,79.3686,137890.0
2021-10-26 09:50:00,83.55,84.25,83.52,84.23,212863.0,79.3686,80.0336,79.3401,80.0146,212863.0
2021-10-26 09:55:00,84.23,84.49,84.05,84.05,81011.0,80.0146,80.2615,79.8436,79.8436,81011.0
2021-10-26 10:00:00,84.02,84.12,83.83,84.05,24417.0,79.8151,79.9101,79.6346,79.8436,24417.0
2021-10-26 10:05:00,84.03,84.08,83.85,83.91,19664.0,79.8246,79.8721,79.6536,79.7106,19664.0
2021-10-26 10:10:00,83.97,84.11,83.94,84.06,22448.0,79.7676,79.9006,79.7391,79.8531,22448.0
2021-10-26 10:15:00,84.07,84.07,83.82,83.85,29569.0,79.8626,79.8626,79.6251,79.6536,29569.0
2021-10-26 10:20:00,83.86,84.0,83.84,83.99,39821.0,79.6631,79.7961,79.6441,79.7866,39821.0
2021-10-26 10:25:00,83.99,84.11,83.95,84.09,40602.0,79.7866,79.9006,79.7486,79.8816,40602.0
2021-10-26 10:30:00,84.11,84.18,83.97,84.18,25070.0,79.9006,79.9671,79.7676,79.9671,25070.0
2021-10-26 10:35:00,84.18,84.22,84.12,84.15,46074.0,79.9671,80.0051,79.9101,79.9386,46074.0
2021-10-26 10:40:00,84.14,84.17,84.09,84.14,15315.0,79.9291,79.9576,79.8816,79.9291,15315.0
2021-10-26 10:45:00,84.15,84.18,84.08,84.1,19686.0,79.9386,79.9671,79.8721,79.8911,19686.0
2021-10-26 10:50:00,84.1,84.26,84.08,84.2,38736.0,79.8911,80.0431,79.8721,79.9861,38736.0
2021-10-26 10:55:00,84.22,84.25,84.16,84.23,21893.0,80.0051,80.0336,79.9481,80.0146,21893.0
2021-10-26 11:00:00,84.23,84.26,84.12,84.16,17576.0,80.0146,80.0431,79.9101,79.9481,17576.0
2021-10-26 11:05:00,84.16,84.22,84.13,84.16,45167.0,79.9481,80.0051,79.9196,79.9481,45167.0
2021-10-26 11:10:00,84.16,84.23,84.09,84.2,30558.0,79.9481,80.0146,79.8816,79.9861,30558.0
2021-10-26 11:15:00,84.22,84.3,84.19,84.3,20528.0,80.0051,80.0811,79.9766,80.0811,20528.0
2021-10-26 11:20:00,84.29,84.29,84.22,84.23,22788.0,80.0716,80.0716,80.0051,80.0146,22788.0
2021-10-26 11:25:00,84.22,84.25,84.17,84.2,11990.0,80.0051,80.0336,79.9576,79.9861,11990.0
2021-10-26 11:30:00,84.23,84.25,84.06,84.17,34031.0,80.0146,80.0336,79.8531,79.9576,34031.0
2021-10-26 11:35:00,84.15,84.26,84.08,84.25,40264.0,79.9386,80.0431,79.8721,80.0336,40264.0
2021-10-26 11:40:00,84.25,84.3,84.24,84.24,14526.0,80.0336,80.0811,80.0241,80.0241,14526.0
2021-10-26 11:45:00,84.25,84.28,84.2,84.28,15510.0,80.0336,80.0621,79.9861,80.0621,15510.0
2021-10-26 11:50:00,84.29,84.3,84.21,84.23,31911.0,80.0716,80.0811,79.9956,80.0146,31911.0
2021-10-26 11:55:00,84.22,84.24,84.06,84.07,22210.0,80.0051,80.0241,79.8531,79.8626,22210.0
2021-10-26 12:00:00,84.07,84.07,83.81,83.83,31923.0,79.8626,79.8626,79.6156,79.6346,31923.0
2021-10-26 12:05:00,83.81,83.94,83.81,83.89,38902.0,79.6156,79.7391,79.6156,79.6916,38902.0
2021-10-26 12:10:00,83.9,83.94,83.82,83.92,23927.0,79.7011,79.7391,79.6251,79.7201,23927.0
2021-10-26 12:15:00,83.94,83.97,83.87,83.97,15378.0,79.7391,79.7676,79.6726,79.7676,15378.0
2021-10-26 12:20:00,83.98,83.99,83.86,83.9,24127.0,79.7771,79.7866,79.6631,79.7011,24127.0
2021-10-26 12:25:00,83.93,83.93,83.77,83.77,11798.0,79.7296,79.7296,79.5776,79.5776,11798.0
2021-10-26 12:30:00,83.77,83.77,83.65,83.74,24880.0,79.5776,79.5776,79.4636,79.5491,24880.0
2021-10-26 12:35:00,83.75,83.75,83.52,83.64,68396.0,79.5586,79.5586,79.3401,79.4541,68396.0
2021-10-26 12:40:00,83.65,83.69,83.55,83.63,21829.0,79.4636,79.5016,79.3686,79.4446,21829.0
2021-10-26 12:45:00,83.6,83.6,83.43,83.46,25610.0,79.4161,79.4161,79.2546,79.2831,25610.0
2021-10-26 12:50:00,83.47,83.59,83.46,83.55,92921.0,79.2926,79.4066,79.2831,79.3686,92921.0
2021-10-26 12:55:00,83.55,83.71,83.52,83.71,27954.0,79.3686,79.5206,79.3401,79.5206,27954.0
2021-10-26 13:00:00,83.69,83.71,83.62,83.68,28162.0,79.5016,79.5206,79.4351,79.4921,28162.0
2021-10-26 13:05:00,83.69,83.8,83.68,83.73,20982.0,79.5016,79.6061,79.4921,79.5396,20982.0
2021-10-26 13:10:00,83.74,83.74,83.6,83.63,33395.0,79.5491,79.5491,79.4161,79.4446,33395.0
2021-10-26 13:15:00,83.64,83.64,83.5,83.5,31470.0,79.4541,79.4541,79.3211,79.3211,31470.0
2021-10-26 13:20:00,83.5,83.56,83.49,83.54,12851.0,79.3211,79.3781,79.3116,79.3591,12851.0
2021-10-26 13:25:00,83.53,83.61,83.51,83.58,13599.0,79.3496,79.4256,79.3306,79.3971,13599.0
2021-10-26 13:30:00,83.59,83.69,83.57,83.68,14756.0,79.4066,79.5016,79.3876,79.4921,14756.0
2021-10-26 13:35:00,83.69,83.7,83.56,83.56,73060.0,79.5016,79.5111,79.3781,79.3781,73060.0
2021-10-26 13:40:00,83.56,83.59,83.5,83.51,33250.0,79.3781,79.4066,79.3211,79.3306,33250.0
2021-10-26 13:45:00,83.52,83.63,83.52,83.61,24312.0,79.3401,79.4446,79.3401,79.4256,24312.0
2021-10-26 13:50:00,83.61,83.64,83.57,83.58,18639.0,79.4256,79.4541,79.3876,79.3971,18639.0
2021-10-26 13:55:00,83.58,83.6,83.55,83.58,13983.0,79.3971,79.4161,79.3686,79.3971,13983.0
2021-10-26 14:00:00,83.57,83.74,83.57,83.7,136702.0,79.3876,79.5491,79.3876,79.5111,136702.0
2021-10-26 14:05:00,83.72,83.79,83.66,83.79,16362.0,79.5301,79.5966,79.4731,79.5966,16362.0
2021-10-26 14:10:00,83.76,83.88,83.76,83.88,16611.0,79.5681,79.6821,79.5681,79.6821,16611.0
2021-10-26 14:15:00,83.9,83.91,83.81,83.89,16731.0,79.7011,79.7106,79.6156,79.6916,16731.0
2021-10-26 14:20:00,83.88,83.9,83.75,83.78,22080.0,79.6821,79.7011,79.5586,79.5871,22080.0
2021-10-26 14:25:00,83.78,83.85,83.76,83.85,42202.0,79.5871,79.6536,79.5681,79.6536,42202.0
2021-10-26 14:30:00,83.87,83.87,83.75,83.79,186060.0,79.6726,79.6726,79.5586,79.5966,186060.0
2021-10-26 14:35:00,83.79,83.79,83.72,83.72,24268.0,79.5966,79.5966,79.5301,79.5301,24268.0
2021-10-26 14:40:00,83.72,83.73,83.67,83.69,22646.0,79.5301,79.5396,79.4826,79.5016,22646.0
2021-10-26 14:45:00,83.67,83.7,83.64,83.68,20983.0,79.4826,79.5111,79.4541,79.4921,20983.0
2021-10-26 14:50:00,83.68,83.7,83.62,83.7,25999.0,79.4921,79.5111,79.4351,79.5111,25999.0
2021-10-26 14:55:00,83.7,83.76,83.68,83.74,43171.0,79.5111,79.5681,79.4921,79.5491,43171.0
2021-10-26 15:00:00,83.73,83.79,83.66,83.71,35867.0,79.5396,79.5966,79.4731,79.5206,35867.0
2021-10-26 15:05:00,83.7,83.77,83.69,83.71,29943.0,79.5111,79.5776,79.5016,79.5206,29943.0
2021-10-26 15:10:00,83.69,83.73,83.68,83.7,22263.0,79.5016,79.5396,79.4921,79.5111,22263.0
2021-10-26 15:15:00,83.7,83.75,83.67,83.69,27653.0,79.5111,79.5586,79.4826,79.5016,27653.0
2021-10-26 15:20:00,83.69,83.71,83.47,83.48,41163.0,79.5016,79.5206,79.2926,79.3021,41163.0
2021-10-26 15:25:00,83.46,83.55,83.43,83.45,29478.0,79.2831,79.3686,79.2546,79.2736,29478.0
2021-10-26 15:30:00,83.46,83.47,83.3,83.38,40663.0,79.2831,79.2926,79.1311,79.2071,40663.0
2021-10-26 15:35:00,83.39,83.43,83.34,83.4,35418.0,79.2166,79.2546,79.1691,79.2261,35418.0
2021-10-26 15:40:00,83.41,83.51,83.4,83.5,40881.0,79.2356,79.3306,79.2261,79.3211,40881.0
2021-10-26 15:45:00,83.51,83.6,83.45,83.45,45140.0,79.3306,79.4161,79.2736,79.2736,45140.0
2021-10-26 15:50:00,83.45,83.51,83.15,83.23,139165.0,79.2736,79.3306,78.9886,79.0646,139165.0
2021-10-26 15:55:00,83.23,83.24,83.02,83.06,382805.0,79.0646,79.0741,78.8651,78.9031,382805.0
2021-10-27 09:30:00,82.67,82.78,81.57,82.22,204979.0,78.5326,78.6371,77.4877,78.1052,204979.0
2021-10-27 09:35:00,82.18,82.8,82.13,82.79,97944.0,78.0672,78.6561,78.0197,78.6466,97944.0
2021-10-27 09:40:00,82.75,82.99,82.66,82.83,64440.0,78.6086,78.8366,78.5231,78.6846,64440.0
2021-10-27 09:45:00,82.79,83.02,82.66,82.91,67990.0,78.6466,78.8651,78.5231,78.7606,67990.0
2021-10-27 09:50:00,82.82,83.02,82.67,82.94,71712.0,78.6751,78.8651,78.5326,78.7891,71712.0
2021-10-27 09:55:00,82.92,83.18,82.92,83.04,54254.0,78.7701,79.0171,78.7701,78.8841,54254.0
2021-10-27 10:00:00,83.01,83.29,82.98,83.2,90925.0,78.8556,79.1216,78.8271,79.0361,90925.0
2021-10-27 10:05:00,83.22,83.5,83.2,83.46,80592.0,79.0551,79.3211,79.0361,79.2831,80592.0
2021-10-27 10:10:00,83.45,83.71,83.41,83.55,87682.0,79.2736,79.5206,79.2356,79.3686,87682.0
2021-10-27 10:15:00,83.59,83.73,83.43,83.46,134695.0,79.4066,79.5396,79.2546,79.2831,134695.0
2021-10-27 10:20:00,83.44,83.6,83.37,83.44,50069.0,79.2641,79.4161,79.1976,79.2641,50069.0
2021-10-27 10:25:00,83.4,83.45,83.07,83.17,52862.0,79.2261,79.2736,78.9126,79.0076,52862.0
2021-10-27 10:30:00,83.15,83.33,83.03,83.3,57375.0,78.9886,79.1596,78.8746,79.1311,57375.0
2021-10-27 10:35:00,83.3,83.42,83.24,83.26,47003.0,79.1311,79.2451,79.0741,79.0931,47003.0
2021-10-27 10:40:00,83.26,83.28,83.14,83.19,22249.0,79.0931,79.1121,78.9791,79.0266,22249.0
2021-10-27 10:45:00,83.19,83.21,83.06,83.13,26917.0,79.0266,79.0456,78.9031,78.9696,26917.0
2021-10-27 10:50:00,83.12,83.13,82.95,82.99,34587.0,78.9601,78.9696,78.7986,78.8366,34587.0
2021-10-27 10:55:00,82.98,83.0,82.7,83.0,45981.0,78.8271,78.8461,78.5611,78.8461,45981.0
2021-10-27 11:00:00,82.97,83.11,82.95,83.06,71289.0,78.8176,78.9506,78.7986,78.9031,71289.0
2021-10-27 11:05:00,83.05,83.08,82.85,82.93,31029.0,78.8936,78.9221,78.7036,78.7796,31029.0
2021-10-27 11:10:00,82.93,83.03,82.83,83.0,24125.0,78.7796,78.8746,78.6846,78.8461,24125.0
2021-10-27 11:15:00,82.98,83.06,82.94,82.98,20083.0,78.8271,78.9031,78.7891,78.8271,20083.0
2021-10-27 11:20:00,82.97,83.04,82.9,82.92,25446.0,78.8176,78.8841,78.7511,78.7701,25446.0
2021-10-27 11:25:00,82.91,83.02,82.9,83.01,34570.0,78.7606,78.8651,78.7511,78.8556,34570.0
2021-10-27 11:30:00,83.0,83.02,82.91,82.97,18257.0,78.8461,78.8651,78.7606,78.8176,18257.0
2021-10-27 11:35:00,82.98,82.99,82.89,82.93,20115.0,78.8271,78.8366,78.7416,78.7796,20115.0
2021-10-27 11:40:00,82.94,83.01,82.78,82.79,26309.0,78.7891,78.8556,78.6371,78.6466,26309.0
2021-10-27 11:45:00,82.8,82.88,82.65,82.66,43920.0,78.6561,78.7321,78.5136,78.5231,43920.0
2021-10-27 11:50:00,82.66,82.69,82.54,82.61,18787.0,78.5231,78.5516,78.4091,78.4756,18787.0
2021-10-27 11:55:00,82.58,82.67,82.58,82.65,13142.0,78.4471,78.5326,78.4471,78.5136,13142.0
2021-10-27 12:00:00,82.68,82.69,82.45,82.47,15116.0,78.5421,78.5516,78.3236,78.3426,15116.0
2021-10-27 12:05:00,82.47,82.58,82.46,82.51,35882.0,78.3426,78.4471,78.3331,78.3806,35882.0
2021-10-27 12:10:00,82.52,82.74,82.52,82.68,27280.0,78.3901,78.5991,78.3901,78.5421,27280.0
2021-10-27 12:15:00,82.69,82.73,82.65,82.71,26626.0,78.5516,78.5896,78.5136,78.5706,26626.0
2021-10-27 12:20:00,82.73,82.78,82.69,82.72,15476.0,78.5896,78.6371,78.5516,78.5801,15476.0
2021-10-27 12:25:00,82.72,82.73,82.62,82.63,20510.0,78.5801,78.5896,78.4851,78.4946,20510.0
2021-10-27 12:30:00,82.63,82.63,82.42,82.42,32554.0,78.4946,78.4946,78.2951,78.2951,32554.0
2021-10-27 12:35:00,82.44,82.5,82.4,82.4,38405.0,78.3141,78.3711,78.2761,78.2761,38405.0
2021-10-27 12:40:00,82.4,82.41,82.35,82.39,20572.0,78.2761,78.2856,78.2286,78.2666,20572.0
2021-10-27 12:45:00,82.38,82.45,82.34,82.36,21870.0,78.2571,78.3236,78.2191,78.2381,21870.0
2021-10-27 12:50:00,82.34,82.42,82.34,82.35,13687.0,78.2191,78.2951,78.2191,78.2286,13687.0
2021-10-27 12:55:00,82.34,82.4,82.32,82.38,16228.0,78.2191,78.2761,78.2001,78.2571,16228.0
2021-10-27 13:00:00,82.37,82.37,82.2,82.23,18925.0,78.2476,78.2476,78.0862,78.1147,18925.0
2021-10-27 13:05:00,82.23,82.37,82.22,82.33,28860.0,78.1147,78.2476,78.1052,78.2096,28860.0
2021-10-27 13:10:00,82.34,82.4,82.31,82.33,30756.0,78.2191,78.2761,78.1906,78.2096,30756.0
2021-10-27 13:15:00,82.33,82.33,82.08,82.17,47147.0,78.2096,78.2096,77.9722,78.0577,47147.0
2021-10-27 13:20:00,82.18,82.22,82.11,82.12,36441.0,78.0672,78.1052,78.0007,78.0102,36441.0
2021-10-27 13:25:00,82.12,82.15,82.11,82.12,25054.0,78.0102,78.0387,78.0007,78.0102,25054.0
2021-10-27 13:30:00,82.1,82.15,82.01,82.02,33328.0,77.9912,78.0387,77.9057,77.9152,33328.0
2021-10-27 13:35:00,82.02,82.03,81.74,81.95,115242.0,77.9152,77.9247,77.6492,77.8487,115242.0
2021-10-27 13:40:00,81.97,82.02,81.91,81.96,66181.0,77.8677,77.9152,77.8107,77.8582,66181.0
2021-10-27 13:45:00,81.97,82.05,81.9,81.95,99275.0,77.8677,77.9437,77.8012,77.8487,99275.0
2021-10-27 13:50:00,81.95,82.02,81.9,81.99,119495.0,77.8487,77.9152,77.8012,77.8867,119495.0
2021-10-27 13:55:00,82.0,82.11,81.94,81.98,95573.0,77.8962,78.0007,77.8392,77.8772,95573.0
2021-10-27 14:00:00,81.97,82.01,81.91,81.94,125104.0,77.8677,77.9057,77.8107,77.8392,125104.0
2021-10-27 14:05:00,81.94,81.95,81.82,81.87,54464.0,77.8392,77.8487,77.7252,77.7727,54464.0
2021-10-27 14:10:00,81.88,81.91,81.83,81.86,39033.0,77.7822,77.8107,77.7347,77.7632,39033.0
2021-10-27 14:15:00,81.87,81.92,81.83,81.9,34642.0,77.7727,77.8202,77.7347,77.8012,34642.0
2021-10-27 14:20:00,81.9,81.91,81.85,81.88,23065.0,77.8012,77.8107,77.7537,77.7822,23065.0
2021-10-27 14:25:00,81.88,81.9,81.76,81.77,70727.0,77.7822,77.8012,77.6682,77.6777,70727.0
2021-10-27 14:30:00,81.77,81.77,81.62,81.63,51714.0,77.6777,77.6777,77.5352,77.5447,51714.0
2021-10-27 14:35:00,81.62,81.65,81.58,81.58,29112.0,77.5352,77.5637,77.4972,77.4972,29112.0
2021-10-27 14:40:00,81.58,81.68,81.52,81.59,50524.0,77.4972,77.5922,77.4402,77.5067,50524.0
2021-10-27 14:45:00,81.59,81.64,81.55,81.55,42284.0,77.5067,77.5542,77.4687,77.4687,42284.0
2021-10-27 14:50:00,81.56,81.6,81.51,81.53,38602.0,77.4782,77.5162,77.4307,77.4497,38602.0
2021-10-27 14:55:00,81.54,81.55,81.47,81.5,47406.0,77.4592,77.4687,77.3927,77.4212,47406.0
2021-10-27 15:00:00,81.51,81.58,81.46,81.58,45586.0,77.4307,77.4972,77.3832,77.4972,45586.0
2021-10-27 15:05:00,81.59,81.65,81.54,81.56,45322.0,77.5067,77.5637,77.4592,77.4782,45322.0
2021-10-27 15:10:00,81.58,81.58,81.31,81.37,74758.0,77.4972,77.4972,77.2407,77.2977,74758.0
2021-10-27 15:15:00,81.36,81.38,81.17,81.17,54551.0,77.2882,77.3072,77.1077,77.1077,54551.0
2021-10-27 15:20:00,81.18,81.44,81.16,81.44,73576.0,77.1172,77.3642,77.0982,77.3642,73576.0
2021-10-27 15:25:00,81.42,81.58,81.34,81.36,66412.0,77.3452,77.4972,77.2692,77.2882,66412.0
2021-10-27 15:30:00,81.37,81.39,81.27,81.36,60428.0,77.2977,77.3167,77.2027,77.2882,60428.0
2021-10-27 15:35:00,81.37,81.59,81.33,81.56,108651.0,77.2977,77.5067,77.2597,77.4782,108651.0
2021-10-27 15:40:00,81.56,81.56,81.47,81.5,80473.0,77.4782,77.4782,77.3927,77.4212,80473.0
2021-10-27 15:45:00,81.51,81.52,81.34,81.35,82301.0,77.4307,77.4402,77.2692,77.2787,82301.0
2021-10-27 15:50:00,81.34,81.35,81.18,81.21,165141.0,77.2692,77.2787,77.1172,77.1457,165141.0
2021-10-27 15:55:00,81.23,81.27,81.09,81.19,355159.0,77.1647,77.2027,77.0317,77.1267,355159.0
2021-10-28 09:30:00,81.51,82.06,81.51,81.89,71877.0,77.4307,77.9532,77.4307,77.7917,71877.0
2021-10-28 09:35:00,81.81,81.81,81.34,81.81,52689.0,77.7157,77.7157,77.2692,77.7157,52689.0
2021-10-28 09:40:00,81.78,81.81,81.51,81.73,48358.0,77.6872,77.7157,77.4307,77.6397,48358.0
2021-10-28 09:45:00,81.71,81.74,81.42,81.51,21789.0,77.6207,77.6492,77.3452,77.4307,21789.0
2021-10-28 09:50:00,81.57,81.93,81.57,81.69,42535.0,77.4877,77.8297,77.4877,77.6017,42535.0
2021-10-28 09:55:00,81.72,81.89,81.72,81.88,43673.0,77.6302,77.7917,77.6302,77.7822,43673.0
2021-10-28 10:00:00,81.89,82.19,81.87,81.95,70032.0,77.7917,78.0767,77.7727,77.8487,70032.0
2021-10-28 10:05:00,81.96,82.03,81.85,82.03,36554.0,77.8582,77.9247,77.7537,77.9247,36554.0
2021-10-28 10:10:00,82.05,82.27,82.04,82.24,40146.0,77.9437,78.1527,77.9342,78.1242,40146.0
2021-10-28 10:15:00,82.22,82.4,82.16,82.19,34242.0,78.1052,78.2761,78.0482,78.0767,34242.0
2021-10-28 10:20:00,82.17,82.27,81.96,82.05,39276.0,78.0577,78.1527,77.8582,77.9437,39276.0
2021-10-28 10:25:00,82.06,82.29,82.01,82.26,39864.0,77.9532,78.1717,77.9057,78.1432,39864.0
2021-10-28 10:30:00,82.27,82.29,82.02,82.09,54196.0,78.1527,78.1717,77.9152,77.9817,54196.0
2021-10-28 10:35:00,82.12,82.13,82.0,82.07,15055.0,78.0102,78.0197,77.8962,77.9627,15055.0
2021-10-28 10:40:00,82.1,82.14,82.05,82.06,17169.0,77.9912,78.0292,77.9437,77.9532,17169.0
2021-10-28 10:45:00,82.07,82.17,82.03,82.05,45945.0,77.9627,78.0577,77.9247,77.9437,45945.0
2021-10-28 10:50:00,82.05,82.31,82.0,82.28,25896.0,77.9437,78.1906,77.8962,78.1622,25896.0
2021-10-28 10:55:00,82.28,82.38,82.22,82.29,31937.0,78.1622,78.2571,78.1052,78.1717,31937.0
2021-10-28 11:00:00,82.3,82.32,82.15,82.19,29272.0,78.1811,78.2001,78.0387,78.0767,29272.0
2021-10-28 11:05:00,82.21,82.29,82.14,82.26,30358.0,78.0957,78.1717,78.0292,78.1432,30358.0
2021-10-28 11:10:00,82.27,82.33,82.1,82.12,31747.0,78.1527,78.2096,77.9912,78.0102,31747.0
2021-10-28 11:15:00,82.13,82.13,81.85,81.92,24285.0,78.0197,78.0197,77.7537,77.8202,24285.0
2021-10-28 11:20:00,81.92,82.05,81.86,81.98,24451.0,77.8202,77.9437,77.7632,77.8772,24451.0
2021-10-28 11:25:00,82.02,82.04,81.95,82.03,15417.0,77.9152,77.9342,77.8487,77.9247,15417.0
2021-10-28 11:30:00,82.02,82.17,81.94,82.17,24586.0,77.9152,78.0577,77.8392,78.0577,24586.0
2021-10-28 11:35:00,82.17,82.21,82.02,82.02,19983.0,78.0577,78.0957,77.9152,77.9152,19983.0
2021-10-28 11:40:00,82.02,82.11,81.98,82.1,14576.0,77.9152,78.0007,77.8772,77.9912,14576.0
2021-10-28 11:45:00,82.13,82.13,81.89,81.89,15766.0,78.0197,78.0197,77.7917,77.7917,15766.0
2021-10-28 11:50:00,81.9,82.0,81.86,81.95,10210.0,77.8012,77.8962,77.7632,77.8487,10210.0
2021-10-28 11:55:00,81.94,81.96,81.89,81.92,12009.0,77.8392,77.8582,77.7917,77.8202,12009.0
2021-10-28 12:00:00,81.93,81.96,81.82,81.88,16348.0,77.8297,77.8582,77.7252,77.7822,16348.0
2021-10-28 12:05:00,81.95,81.99,81.92,81.96,9182.0,77.8487,77.8867,77.8202,77.8582,9182.0
2021-10-28 12:10:00,81.96,81.96,81.88,81.9,19745.0,77.8582,77.8582,77.7822,77.8012,19745.0
2021-10-28 12:15:00,81.88,81.93,81.86,81.9,12425.0,77.7822,77.8297,77.7632,77.8012,12425.0
2021-10-28 12:20:00,81.9,81.94,81.85,81.92,7644.0,77.8012,77.8392,77.7537,77.8202,7644.0
2021-10-28 12:25:00,81.9,81.9,81.73,81.75,10350.0,77.8012,77.8012,77.6397,77.6587,10350.0
2021-10-28 12:30:00,81.75,81.78,81.68,81.74,12877.0,77.6587,77.6872,77.5922,77.6492,12877.0
2021-10-28 12:35:00,81.76,81.78,81.69,81.75,18348.0,77.6682,77.6872,77.6017,77.6587,18348.0
2021-10-28 12:40:00,81.73,81.82,81.69,81.81,12544.0,77.6397,77.7252,77.6017,77.7157,12544.0
2021-10-28 12:45:00,81.81,81.91,81.81,81.87,24057.0,77.7157,77.8107,77.7157,77.7727,24057.0
2021-10-28 12:50:00,81.86,81.86,81.73,81.79,33185.0,77.7632,77.7632,77.6397,77.6967,33185.0
2021-10-28 12:55:00,81.8,81.81,81.7,81.72,13215.0,77.7062,77.7157,77.6112,77.6302,13215.0
2021-10-28 13:00:00,81.75,81.83,81.75,81.8,19764.0,77.6587,77.7347,77.6587,77.7062,19764.0
2021-10-28 13:05:00,81.81,81.86,81.75,81.76,107457.0,77.7157,77.7632,77.6587,77.6682,107457.0
2021-10-28 13:10:00,81.77,81.79,81.65,81.66,23953.0,77.6777,77.6967,77.5637,77.5732,23953.0
2021-10-28 13:15:00,81.67,81.68,81.55,81.57,29306.0,77.5827,77.5922,77.4687,77.4877,29306.0
2021-10-28 13:20:00,81.57,81.6,81.52,81.58,18732.0,77.4877,77.5162,77.4402,77.4972,18732.0
2021-10-28 13:25:00,81.57,81.61,81.56,81.58,10390.0,77.4877,77.5257,77.4782,77.4972,10390.0
2021-10-28 13:30:00,81.59,81.65,81.57,81.65,10965.0,77.5067,77.5637,77.4877,77.5637,10965.0
2021-10-28 13:35:00,81.65,81.74,81.62,81.72,9992.0,77.5637,77.6492,77.5352,77.6302,9992.0
2021-10-28 13:40:00,81.72,81.76,81.66,81.69,18886.0,77.6302,77.6682,77.5732,77.6017,18886.0
2021-10-28 13:45:00,81.73,81.73,81.65,81.7,12930.0,77.6397,77.6397,77.5637,77.6112,12930.0
2021-10-28 13:50:00,81.73,81.75,81.7,81.73,11958.0,77.6397,77.6587,77.6112,77.6397,11958.0
2021-10-28 13:55:00,81.74,81.75,81.69,81.7,14485.0,77.6492,77.6587,77.6017,77.6112,14485.0
2021-10-28 14:00:00,81.72,81.76,81.68,81.71,17300.0,77.6302,77.6682,77.5922,77.6207,17300.0
2021-10-28 14:05:00,81.73,81.76,81.69,81.75,27558.0,77.6397,77.6682,77.6017,77.6587,27558.0
2021-10-28 14:10:00,81.75,81.79,81.67,81.69,17683.0,77.6587,77.6967,77.5827,77.6017,17683.0
2021-10-28 14:15:00,81.7,81.78,81.68,81.76,24018.0,77.6112,77.6872,77.5922,77.6682,24018.0
2021-10-28 14:20:00,81.76,81.81,81.75,81.79,14299.0,77.6682,77.7157,77.6587,77.6967,14299.0
2021-10-28 14:25:00,81.81,81.82,81.76,81.79,18616.0,77.7157,77.7252,77.6682,77.6967,18616.0
2021-10-28 14:30:00,81.79,81.8,81.73,81.78,15575.0,77.6967,77.7062,77.6397,77.6872,15575.0
2021-10-28 14:35:00,81.78,81.83,81.75,81.75,15271.0,77.6872,77.7347,77.6587,77.6587,15271.0
2021-10-28 14:40:00,81.76,81.79,81.73,81.77,28293.0,77.6682,77.6967,77.6397,77.6777,28293.0
2021-10-28 14:45:00,81.79,81.87,81.78,81.8,28292.0,77.6967,77.7727,77.6872,77.7062,28292.0
2021-10-28 14:50:00,81.83,81.86,81.81,81.85,13400.0,77.7347,77.7632,77.7157,77.7537,13400.0
2021-10-28 14:55:00,81.88,81.88,81.82,81.83,14755.0,77.7822,77.7822,77.7252,77.7347,14755.0
2021-10-28 15:00:00,81.84,81.84,81.71,81.73,35279.0,77.7442,77.7442,77.6207,77.6397,35279.0
2021-10-28 15:05:00,81.73,81.79,81.73,81.77,13788.0,77.6397,77.6967,77.6397,77.6777,13788.0
2021-10-28 15:10:00,81.78,81.78,81.72,81.73,16783.0,77.6872,77.6872,77.6302,77.6397,16783.0
2021-10-28 15:15:00,81.72,81.82,81.7,81.82,17254.0,77.6302,77.7252,77.6112,77.7252,17254.0
2021-10-28 15:20:00,81.82,81.87,81.73,81.73,26122.0,77.7252,77.7727,77.6397,77.6397,26122.0
2021-10-28 15:25:00,81.73,81.76,81.69,81.72,16501.0,77.6397,77.6682,77.6017,77.6302,16501.0
2021-10-28 15:30:00,81.72,81.77,81.67,81.71,48797.0,77.6302,77.6777,77.5827,77.6207,48797.0
2021-10-28 15:35:00,81.71,81.84,81.71,81.84,36447.0,77.6207,77.7442,77.6207,77.7442,36447.0
2021-10-28 15:40:00,81.84,81.87,81.78,81.8,44584.0,77.7442,77.7727,77.6872,77.7062,44584.0
2021-10-28 15:45:00,81.8,81.81,81.72,81.73,63935.0,77.7062,77.7157,77.6302,77.6397,63935.0
2021-10-28 15:50:00,81.73,81.89,81.73,81.8,151354.0,77.6397,77.7917,77.6397,77.7062,151354.0
2021-10-28 15:55:00,81.79,82.07,81.76,81.99,317886.0,77.6967,77.9627,77.6682,77.8867,317886.0
2021-10-29 09:30:00,82.0,82.55,81.88,82.52,110953.0,77.8962,78.4186,77.7822,78.3901,110953.0
2021-10-29 09:35:00,82.47,82.59,82.0,82.01,36569.0,78.3426,78.4566,77.8962,77.9057,36569.0
2021-10-29 09:40:00,81.92,82.22,81.89,82.22,29401.0,77.8202,78.1052,77.7917,78.1052,29401.0
2021-10-29 09:45:00,82.23,82.42,82.13,82.3,18800.0,78.1147,78.2951,78.0197,78.1811,18800.0
2021-10-29 09:50:00,82.33,82.4,82.17,82.37,41862.0,78.2096,78.2761,78.0577,78.2476,41862.0
2021-10-29 09:55:00,82.43,82.53,82.19,82.23,45203.0,78.3046,78.3996,78.0767,78.1147,45203.0
2021-10-29 10:00:00,82.26,82.28,82.06,82.28,22515.0,78.1432,78.1622,77.9532,78.1622,22515.0
2021-10-29 10:05:00,82.31,82.38,82.16,82.16,29984.0,78.1906,78.2571,78.0482,78.0482,29984.0
2021-10-29 10:10:00,82.16,82.16,81.85,81.91,43334.0,78.0482,78.0482,77.7537,77.8107,43334.0
2021-10-29 10:15:00,81.9,81.97,81.74,81.93,27947.0,77.8012,77.8677,77.6492,77.8297,27947.0
2021-10-29 10:20:00,81.95,82.05,81.91,81.99,28805.0,77.8487,77.9437,77.8107,77.8867,28805.0
2021-10-29 10:25:00,81.97,82.05,81.91,82.05,33964.0,77.8677,77.9437,77.8107,77.9437,33964.0
2021-10-29 10:30:00,82.07,82.13,81.88,82.08,78415.0,77.9627,78.0197,77.7822,77.9722,78415.0
2021-10-29 10:35:00,82.07,82.08,81.88,81.89,17390.0,77.9627,77.9722,77.7822,77.7917,17390.0
2021-10-29 10:40:00,81.89,82.03,81.89,82.03,12380.0,77.7917,77.9247,77.7917,77.9247,12380.0
2021-10-29 10:45:00,82.0,82.18,82.0,82.18,16787.0,77.8962,78.0672,77.8962,78.0672,16787.0
2021-10-29 10:50:00,82.18,82.2,82.07,82.14,13418.0,78.0672,78.0862,77.9627,78.0292,13418.0
2021-10-29 10:55:00,82.12,82.21,82.09,82.12,10183.0,78.0102,78.0957,77.9817,78.0102,10183.0
2021-10-29 11:00:00,82.1,82.18,82.06,82.18,10159.0,77.9912,78.0672,77.9532,78.0672,10159.0
2021-10-29 11:05:00,82.18,82.37,82.18,82.37,18590.0,78.0672,78.2476,78.0672,78.2476,18590.0
2021-10-29 11:10:00,82.42,82.48,82.29,82.32,25607.0,78.2951,78.3521,78.1717,78.2001,25607.0
2021-10-29 11:15:00,82.33,82.36,82.27,82.28,13443.0,78.2096,78.2381,78.1527,78.1622,13443.0
2021-10-29 11:20:00,82.28,82.28,82.09,82.17,32085.0,78.1622,78.1622,77.9817,78.0577,32085.0
2021-10-29 11:25:00,82.18,82.19,82.11,82.14,17425.0,78.0672,78.0767,78.0007,78.0292,17425.0
2021-10-29 11:30:00,82.14,82.23,82.13,82.18,21762.0,78.0292,78.1147,78.0197,78.0672,21762.0
2021-10-29 11:35:00,82.19,82.22,82.11,82.22,25431.0,78.0767,78.1052,78.0007,78.1052,25431.0
2021-10-29 11:40:00,82.2,82.23,82.14,82.15,8076.0,78.0862,78.1147,78.0292,78.0387,8076.0
2021-10-29 11:45:00,82.14,82.2,82.13,82.19,6520.0,78.0292,78.0862,78.0197,78.0767,6520.0
2021-10-29 11:50:00,82.2,82.32,82.18,82.3,12074.0,78.0862,78.2001,78.0672,78.1811,12074.0
2021-10-29 11:55:00,82.34,82.38,82.23,82.26,10594.0,78.2191,78.2571,78.1147,78.1432,10594.0
2021-10-29 12:00:00,82.23,82.44,82.23,82.44,16224.0,78.1147,78.3141,78.1147,78.3141,16224.0
2021-10-29 12:05:00,82.43,82.52,82.42,82.5,20728.0,78.3046,78.3901,78.2951,78.3711,20728.0
2021-10-29 12:10:00,82.5,82.63,82.49,82.61,28606.0,78.3711,78.4946,78.3616,78.4756,28606.0
2021-10-29 12:15:00,82.62,82.66,82.61,82.63,19592.0,78.4851,78.5231,78.4756,78.4946,19592.0
2021-10-29 12:20:00,82.62,82.62,82.54,82.55,22013.0,78.4851,78.4851,78.4091,78.4186,22013.0
2021-10-29 12:25:00,82.54,82.56,82.5,82.54,14003.0,78.4091,78.4281,78.3711,78.4091,14003.0
2021-10-29 12:30:00,82.52,82.57,82.47,82.49,19223.0,78.3901,78.4376,78.3426,78.3616,19223.0
2021-10-29 12:35:00,82.5,82.62,82.49,82.61,18279.0,78.3711,78.4851,78.3616,78.4756,18279.0
2021-10-29 12:40:00,82.62,82.65,82.56,82.56,18814.0,78.4851,78.5136,78.4281,78.4281,18814.0
2021-10-29 12:45:00,82.56,82.56,82.48,82.48,19403.0,78.4281,78.4281,78.3521,78.3521,19403.0
2021-10-29 12:50:00,82.48,82.49,82.4,82.41,13653.0,78.3521,78.3616,78.2761,78.2856,13653.0
2021-10-29 12:55:00,82.42,82.47,82.39,82.44,16602.0,78.2951,78.3426,78.2666,78.3141,16602.0
2021-10-29 13:00:00,82.42,82.52,82.4,82.51,21114.0,78.2951,78.3901,78.2761,78.3806,21114.0
2021-10-29 13:05:00,82.5,82.55,82.48,82.52,17483.0,78.3711,78.4186,78.3521,78.3901,17483.0
2021-10-29 13:10:00,82.52,82.68,82.52,82.64,27029.0,78.3901,78.5421,78.3901,78.5041,27029.0
2021-10-29 13:15:00,82.63,82.69,82.63,82.69,28303.0,78.4946,78.5516,78.4946,78.5516,28303.0
2021-10-29 13:20:00,82.69,82.71,82.62,82.64,22125.0,78.5516,78.5706,78.4851,78.5041,22125.0
2021-10-29 13:25:00,82.63,82.64,82.51,82.52,34437.0,78.4946,78.5041,78.3806,78.3901,34437.0
2021-10-29 13:30:00,82.51,82.59,82.48,82.53,18245.0,78.3806,78.4566,78.3521,78.3996,18245.0
2021-10-29 13:35:00,82.53,82.66,82.52,82.59,27885.0,78.3996,78.5231,78.3901,78.4566,27885.0
2021-10-29 13:40:00,82.58,82.59,82.5,82.52,16922.0,78.4471,78.4566,78.3711,78.3901,16922.0
2021-10-29 13:45:00,82.52,82.55,82.46,82.5,27977.0,78.3901,78.4186,78.3331,78.3711,27977.0
2021-10-29 13:50:00,82.47,82.58,82.47,82.57,11168.0,78.3426,78.4471,78.3426,78.4376,11168.0
2021-10-29 13:55:00,82.58,82.63,82.53,82.54,24402.0,78.4471,78.4946,78.3996,78.4091,24402.0
2021-10-29 14:00:00,82.53,82.58,82.5,82.52,18593.0,78.3996,78.4471,78.3711,78.3901,18593.0
2021-10-29 14:05:00,82.52,82.53,82.42,82.47,26688.0,78.3901,78.3996,78.2951,78.3426,26688.0
2021-10-29 14:10:00,82.46,82.5,82.44,82.48,19890.0,78.3331,78.3711,78.3141,78.3521,19890.0
2021-10-29 14:15:00,82.48,82.48,82.36,82.37,14265.0,78.3521,78.3521,78.2381,78.2476,14265.0
2021-10-29 14:20:00,82.37,82.41,82.23,82.23,17665.0,78.2476,78.2856,78.1147,78.1147,17665.0
2021-10-29 14:25:00,82.23,82.29,82.19,82.23,31448.0,78.1147,78.1717,78.0767,78.1147,31448.0
2021-10-29 14:30:00,82.23,82.23,82.13,82.13,22039.0,78.1147,78.1147,78.0197,78.0197,22039.0
2021-10-29 14:35:00,82.15,82.22,82.15,82.19,18799.0,78.0387,78.1052,78.0387,78.0767,18799.0
2021-10-29 14:40:00,82.2,82.29,82.19,82.26,27092.0,78.0862,78.1717,78.0767,78.1432,27092.0
2021-10-29 14:45:00,82.26,82.28,82.16,82.16,20274.0,78.1432,78.1622,78.0482,78.0482,20274.0
2021-10-29 14:50:00,82.17,82.28,82.16,82.27,24496.0,78.0577,78.1622,78.0482,78.1527,24496.0
2021-10-29 14:55:00,82.28,82.3,82.19,82.19,43244.0,78.1622,78.1811,78.0767,78.0767,43244.0
2021-10-29 15:00:00,82.17,82.2,81.99,82.02,36689.0,78.0577,78.0862,77.8867,77.9152,36689.0
2021-10-29 15:05:00,82.02,82.09,82.0,82.02,22992.0,77.9152,77.9817,77.8962,77.9152,22992.0
2021-10-29 15:10:00,82.02,82.1,82.0,82.08,19795.0,77.9152,77.9912,77.8962,77.9722,19795.0
2021-10-29 15:15:00,82.07,82.08,81.86,81.93,24206.0,77.9627,77.9722,77.7632,77.8297,24206.0
2021-10-29 15:20:00,81.92,81.94,81.83,81.86,23686.0,77.8202,77.8392,77.7347,77.7632,23686.0
2021-10-29 15:25:00,81.86,81.98,81.82,81.96,18173.0,77.7632,77.8772,77.7252,77.8582,18173.0
2021-10-29 15:30:00,81.97,82.03,81.94,81.99,29555.0,77.8677,77.9247,77.8392,77.8867,29555.0
2021-10-29 15:35:00,81.98,82.07,81.98,81.98,26681.0,77.8772,77.9627,77.8772,77.8772,26681.0
2021-10-29 15:40:00,81.98,82.03,81.95,81.98,67645.0,77.8772,77.9247,77.8487,77.8772,67645.0
2021-10-29 15:45:00,81.99,82.02,81.92,82.01,73424.0,77.8867,77.9152,77.8202,77.9057,73424.0
2021-10-29 15:50:00,82.0,82.01,81.9,82.0,112267.0,77.8962,77.9057,77.8012,77.8962,112267.0
2021-10-29 15:55:00,82.0,82.06,81.88,82.04,363430.0,77.8962,77.9532,77.7822,77.9342,363430.0
2021-11-01 09:30:00,82.55,82.7,82.13,82.19,103249.0,78.4186,78.5611,78.0197,78.0767,103249.0
2021-11-01 09:35:00,82.18,82.43,81.97,82.41,64686.0,78.0672,78.3046,77.8677,78.2856,64686.0
2021-11-01 09:40:00,82.41,82.78,82.35,82.62,126833.0,78.2856,78.6371,78.2286,78.4851,126833.0
2021-11-01 09:45:00,82.64,82.69,82.39,82.43,41247.0,78.5041,78.5516,78.2666,78.3046,41247.0
2021-11-01 09:50:00,82.45,82.5,81.96,81.96,52190.0,78.3236,78.3711,77.8582,77.8582,52190.0
2021-11-01 09:55:00,81.97,82.18,81.94,82.01,59058.0,77.8677,78.0672,77.8392,77.9057,59058.0
2021-11-01 10:00:00,82.02,82.05,81.82,81.89,39949.0,77.9152,77.9437,77.7252,77.7917,39949.0
2021-11-01 10:05:00,81.95,82.31,81.94,82.24,47640.0,77.8487,78.1906,77.8392,78.1242,47640.0
2021-11-01 10:10:00,82.26,82.26,82.02,82.14,30368.0,78.1432,78.1432,77.9152,78.0292,30368.0
2021-11-01 10:15:00,82.19,82.19,82.0,82.14,34082.0,78.0767,78.0767,77.8962,78.0292,34082.0
2021-11-01 10:20:00,82.17,82.24,81.81,81.87,20621.0,78.0577,78.1242,77.7157,77.7727,20621.0
2021-11-01 10:25:00,81.89,81.9,81.69,81.73,17776.0,77.7917,77.8012,77.6017,77.6397,17776.0
2021-11-01 10:30:00,81.73,81.97,81.72,81.97,19085.0,77.6397,77.8677,77.6302,77.8677,19085.0
2021-11-01 10:35:00,81.97,82.05,81.92,81.97,18880.0,77.8677,77.9437,77.8202,77.8677,18880.0
2021-11-01 10:40:00,81.97,82.02,81.93,81.98,22329.0,77.8677,77.9152,77.8297,77.8772,22329.0
2021-11-01 10:45:00,81.98,82.02,81.89,81.99,23896.0,77.8772,77.9152,77.7917,77.8867,23896.0
2021-11-01 10:50:00,81.99,82.0,81.76,81.76,56885.0,77.8867,77.8962,77.6682,77.6682,56885.0
2021-11-01 10:55:00,81.76,81.82,81.72,81.77,28112.0,77.6682,77.7252,77.6302,77.6777,28112.0
2021-11-01 11:00:00,81.76,81.96,81.73,81.92,26821.0,77.6682,77.8582,77.6397,77.8202,26821.0
2021-11-01 11:05:00,81.91,81.92,81.76,81.85,19858.0,77.8107,77.8202,77.6682,77.7537,19858.0
2021-11-01 11:10:00,81.85,81.89,81.74,81.77,23084.0,77.7537,77.7917,77.6492,77.6777,23084.0
2021-11-01 11:15:00,81.77,81.86,81.72,81.82,19702.0,77.6777,77.7632,77.6302,77.7252,19702.0
2021-11-01 11:20:00,81.83,81.87,81.8,81.81,14184.0,77.7347,77.7727,77.7062,77.7157,14184.0
2021-11-01 11:25:00,81.8,81.88,81.77,81.86,15236.0,77.7062,77.7822,77.6777,77.7632,15236.0
2021-11-01 11:30:00,81.85,81.97,81.85,81.97,16940.0,77.7537,77.8677,77.7537,77.8677,16940.0
2021-11-01 11:35:00,81.97,81.97,81.85,81.88,20804.0,77.8677,77.8677,77.7537,77.7822,20804.0
2021-11-01 11:40:00,81.88,81.98,81.86,81.98,8575.0,77.7822,77.8772,77.7632,77.8772,8575.0
2021-11-01 11:45:00,81.97,81.98,81.9,81.92,11028.0,77.8677,77.8772,77.8012,77.8202,11028.0
2021-11-01 11:50:00,81.92,81.94,81.86,81.88,9693.0,77.8202,77.8392,77.7632,77.7822,9693.0
2021-11-01 11:55:00,81.87,81.99,81.84,81.95,24491.0,77.7727,77.8867,77.7442,77.8487,24491.0
2021-11-01 12:00:00,81.97,82.06,81.92,82.03,19812.0,77.8677,77.9532,77.8202,77.9247,19812.0
2021-11-01 12:05:00,82.04,82.08,81.99,82.01,23280.0,77.9342,77.9722,77.8867,77.9057,23280.0
2021-11-01 12:10:00,82.01,82.12,81.97,82.03,29712.0,77.9057,78.0102,77.8677,77.9247,29712.0
2021-11-01 12:15:00,82.05,82.06,81.91,81.95,40604.0,77.9437,77.9532,77.8107,77.8487,40604.0
2021-11-01 12:20:00,81.94,82.05,81.93,81.95,27726.0,77.8392,77.9437,77.8297,77.8487,27726.0
2021-11-01 12:25:00,81.96,82.03,81.93,81.99,25121.0,77.8582,77.9247,77.8297,77.8867,25121.0
2021-11-01 12:30:00,81.98,81.98,81.81,81.84,10908.0,77.8772,77.8772,77.7157,77.7442,10908.0
2021-11-01 12:35:00,81.79,81.85,81.67,81.85,21183.0,77.6967,77.7537,77.5827,77.7537,21183.0
2021-11-01 12:40:00,81.82,81.86,81.79,81.82,16193.0,77.7252,77.7632,77.6967,77.7252,16193.0
2021-11-01 12:45:00,81.8,81.9,81.79,81.89,29195.0,77.7062,77.8012,77.6967,77.7917,29195.0
2021-11-01 12:50:00,81.88,81.9,81.82,81.86,11612.0,77.7822,77.8012,77.7252,77.7632,11612.0
2021-11-01 12:55:00,81.86,81.86,81.76,81.79,10277.0,77.7632,77.7632,77.6682,77.6967,10277.0
2021-11-01 13:00:00,81.78,81.79,81.68,81.7,14940.0,77.6872,77.6967,77.5922,77.6112,14940.0
2021-11-01 13:05:00,81.71,81.74,81.64,81.7,33107.0,77.6207,77.6492,77.5542,77.6112,33107.0
2021-11-01 13:10:00,81.68,81.68,81.63,81.65,19610.0,77.5922,77.5922,77.5447,77.5637,19610.0
2021-11-01 13:15:00,81.67,81.71,81.64,81.65,21667.0,77.5827,77.6207,77.5542,77.5637,21667.0
2021-11-01 13:20:00,81.62,81.63,81.49,81.49,26812.0,77.5352,77.5447,77.4117,77.4117,26812.0
2021-11-01 13:25:00,81.49,81.55,81.45,81.46,16003.0,77.4117,77.4687,77.3737,77.3832,16003.0
2021-11-01 13:30:00,81.46,81.5,81.41,81.47,12101.0,77.3832,77.4212,77.3357,77.3927,12101.0
2021-11-01 13:35:00,81.48,81.53,81.47,81.51,25052.0,77.4022,77.4497,77.3927,77.4307,25052.0
2021-11-01 13:40:00,81.5,81.51,81.41,81.41,12967.0,77.4212,77.4307,77.3357,77.3357,12967.0
2021-11-01 13:45:00,81.42,81.5,81.42,81.48,13372.0,77.3452,77.4212,77.3452,77.4022,13372.0
2021-11-01 13:50:00,81.47,81.51,81.45,81.49,13214.0,77.3927,77.4307,77.3737,77.4117,13214.0
2021-11-01 13:55:00,81.49,81.49,81.43,81.48,29062.0,77.4117,77.4117,77.3547,77.4022,29062.0
2021-11-01 14:00:00,81.47,81.5,81.45,81.47,16269.0,77.3927,77.4212,77.3737,77.3927,16269.0
2021-11-01 14:05:00,81.49,81.51,81.46,81.5,26371.0,77.4117,77.4307,77.3832,77.4212,26371.0
2021-11-01 14:10:00,81.5,81.51,81.44,81.45,23706.0,77.4212,77.4307,77.3642,77.3737,23706.0
2021-11-01 14:15:00,81.46,81.51,81.44,81.51,25752.0,77.3832,77.4307,77.3642,77.4307,25752.0
2021-11-01 14:20:00,81.5,81.56,81.49,81.56,28716.0,77.4212,77.4782,77.4117,77.4782,28716.0
2021-11-01 14:25:00,81.56,81.71,81.56,81.68,29075.0,77.4782,77.6207,77.4782,77.5922,29075.0
2021-11-01 14:30:00,81.67,81.83,81.67,81.82,18747.0,77.5827,77.7347,77.5827,77.7252,18747.0
2021-11-01 14:35:00,81.82,81.85,81.76,81.76,20097.0,77.7252,77.7537,77.6682,77.6682,20097.0
2021-11-01 14:40:00,81.77,81.81,81.74,81.81,16950.0,77.6777,77.7157,77.6492,77.7157,16950.0
2021-11-01 14:45:00,81.8,81.88,81.79,81.88,16621.0,77.7062,77.7822,77.6967,77.7822,16621.0
2021-11-01 14:50:00,81.88,81.9,81.84,81.89,15713.0,77.7822,77.8012,77.7442,77.7917,15713.0
2021-11-01 14:55:00,81.9,81.92,81.82,81.89,22838.0,77.8012,77.8202,77.7252,77.7917,22838.0
2021-11-01 15:00:00,81.89,81.9,81.81,81.88,41355.0,77.7917,77.8012,77.7157,77.7822,41355.0
2021-11-01 15:05:00,81.9,81.92,81.83,81.87,61059.0,77.8012,77.8202,77.7347,77.7727,61059.0
2021-11-01 15:10:00,81.87,81.96,81.86,81.91,43296.0,77.7727,77.8582,77.7632,77.8107,43296.0
2021-11-01 15:15:00,81.9,81.91,81.77,81.8,74951.0,77.8012,77.8107,77.6777,77.7062,74951.0
2021-11-01 15:20:00,81.8,81.8,81.7,81.78,34528.0,77.7062,77.7062,77.6112,77.6872,34528.0
2021-11-01 15:25:00,81.77,81.8,81.71,81.75,33418.0,77.6777,77.7062,77.6207,77.6587,33418.0
2021-11-01 15:30:00,81.76,81.77,81.68,81.69,37105.0,77.6682,77.6777,77.5922,77.6017,37105.0
2021-11-01 15:35:00,81.7,81.81,81.7,81.77,59974.0,77.6112,77.7157,77.6112,77.6777,59974.0
2021-11-01 15:40:00,81.77,81.9,81.73,81.87,45246.0,77.6777,77.8012,77.6397,77.7727,45246.0
2021-11-01 15:45:00,81.86,81.9,81.85,81.89,58175.0,77.7632,77.8012,77.7537,77.7917,58175.0
2021-11-01 15:50:00,81.89,81.98,81.87,81.88,84080.0,77.7917,77.8772,77.7727,77.7822,84080.0
2021-11-01 15:55:00,81.88,81.91,81.75,81.87,266745.0,77.7822,77.8107,77.6587,77.7727,266745.0
2021-11-02 09:30:00,81.88,82.0,81.73,81.84,44466.0,77.7822,77.8962,77.6397,77.7442,44466.0
2021-11-02 09:35:00,81.75,81.8,81.56,81.64,23774.0,77.6587,77.7062,77.4782,77.5542,23774.0
2021-11-02 09:40:00,81.64,81.8,81.5,81.64,20016.0,77.5542,77.7062,77.4212,77.5542,20016.0
2021-11-02 09:45:00,81.67,81.67,81.38,81.49,16110.0,77.5827,77.5827,77.3072,77.4117,16110.0
2021-11-02 09:50:00,81.58,81.76,81.58,81.7,19584.0,77.4972,77.6682,77.4972,77.6112,19584.0
2021-11-02 09:55:00,81.72,81.82,81.63,81.72,21943.0,77.6302,77.7252,77.5447,77.6302,21943.0
2021-11-02 10:00:00,81.78,82.03,81.72,82.03,22226.0,77.6872,77.9247,77.6302,77.9247,22226.0
2021-11-02 10:05:00,82.05,82.27,81.98,82.26,23430.0,77.9437,78.1527,77.8772,78.1432,23430.0
2021-11-02 10:10:00,82.28,82.29,82.17,82.2,15520.0,78.1622,78.1717,78.0577,78.0862,15520.0
2021-11-02 10:15:00,82.14,82.22,82.1,82.17,37220.0,78.0292,78.1052,77.9912,78.0577,37220.0
2021-11-02 10:20:00,82.16,82.39,82.11,82.38,11478.0,78.0482,78.2666,78.0007,78.2571,11478.0
2021-11-02 10:25:00,82.4,82.52,82.38,82.41,21158.0,78.2761,78.3901,78.2571,78.2856,21158.0
2021-11-02 10:30:00,82.39,82.4,82.18,82.2,13627.0,78.2666,78.2761,78.0672,78.0862,13627.0
2021-11-02 10:35:00,82.22,82.36,82.06,82.34,51982.0,78.1052,78.2381,77.9532,78.2191,51982.0
2021-11-02 10:40:00,82.36,82.48,82.28,82.32,34047.0,78.2381,78.3521,78.1622,78.2001,34047.0
2021-11-02 10:45:00,82.3,82.4,82.24,82.3,15517.0,78.1811,78.2761,78.1242,78.1811,15517.0
2021-11-02 10:50:00,82.28,82.3,82.16,82.17,16322.0,78.1622,78.1811,78.0482,78.0577,16322.0
2021-11-02 10:55:00,82.17,82.26,82.15,82.21,21685.0,78.0577,78.1432,78.0387,78.0957,21685.0
2021-11-02 11:00:00,82.19,82.26,82.14,82.21,27544.0,78.0767,78.1432,78.0292,78.0957,27544.0
2021-11-02 11:05:00,82.21,82.23,82.09,82.09,25462.0,78.0957,78.1147,77.9817,77.9817,25462.0
2021-11-02 11:10:00,82.12,82.14,81.98,82.05,24555.0,78.0102,78.0292,77.8772,77.9437,24555.0
2021-11-02 11:15:00,82.05,82.07,81.98,82.03,22602.0,77.9437,77.9627,77.8772,77.9247,22602.0
2021-11-02 11:20:00,82.03,82.14,81.94,82.09,8258.0,77.9247,78.0292,77.8392,77.9817,8258.0
2021-11-02 11:25:00,82.1,82.31,82.1,82.3,11866.0,77.9912,78.1906,77.9912,78.1811,11866.0
2021-11-02 11:30:00,82.31,82.33,82.21,82.23,10421.0,78.1906,78.2096,78.0957,78.1147,10421.0
2021-11-02 11:35:00,82.22,82.29,82.18,82.24,19699.0,78.1052,78.1717,78.0672,78.1242,19699.0
2021-11-02 11:40:00,82.23,82.27,82.2,82.24,13447.0,78.1147,78.1527,78.0862,78.1242,13447.0
2021-11-02 11:45:00,82.25,82.27,82.1,82.1,16757.0,78.1337,78.1527,77.9912,77.9912,16757.0
2021-11-02 11:50:00,82.11,82.14,82.09,82.1,12500.0,78.0007,78.0292,77.9817,77.9912,12500.0
2021-11-02 11:55:00,82.1,82.11,82.04,82.05,7918.0,77.9912,78.0007,77.9342,77.9437,7918.0
2021-11-02 12:00:00,82.06,82.15,82.04,82.12,14819.0,77.9532,78.0387,77.9342,78.0102,14819.0
2021-11-02 12:05:00,82.12,82.16,82.0,82.08,90477.0,78.0102,78.0482,77.8962,77.9722,90477.0
2021-11-02 12:10:00,82.09,82.18,82.06,82.17,32986.0,77.9817,78.0672,77.9532,78.0577,32986.0
2021-11-02 12:15:00,82.18,82.3,82.17,82.28,13507.0,78.0672,78.1811,78.0577,78.1622,13507.0
2021-11-02 12:20:00,82.29,82.33,82.2,82.2,19111.0,78.1717,78.2096,78.0862,78.0862,19111.0
2021-11-02 12:25:00,82.21,82.28,82.2,82.23,13159.0,78.0957,78.1622,78.0862,78.1147,13159.0
2021-11-02 12:30:00,82.24,82.28,82.22,82.24,12729.0,78.1242,78.1622,78.1052,78.1242,12729.0
2021-11-02 12:35:00,82.25,82.31,82.24,82.31,8190.0,78.1337,78.1906,78.1242,78.1906,8190.0
2021-11-02 12:40:00,82.31,82.36,82.3,82.36,6980.0,78.1906,78.2381,78.1811,78.2381,6980.0
2021-11-02 12:45:00,82.36,82.41,82.35,82.37,9653.0,78.2381,78.2856,78.2286,78.2476,9653.0
2021-11-02 12:50:00,82.37,82.38,82.24,82.24,7024.0,78.2476,78.2571,78.1242,78.1242,7024.0
2021-11-02 12:55:00,82.23,82.23,82.14,82.15,10766.0,78.1147,78.1147,78.0292,78.0387,10766.0
2021-11-02 13:00:00,82.14,82.16,82.0,82.01,25808.0,78.0292,78.0482,77.8962,77.9057,25808.0
2021-11-02 13:05:00,82.0,82.03,81.99,82.02,18517.0,77.8962,77.9247,77.8867,77.9152,18517.0
2021-11-02 13:10:00,82.03,82.06,81.98,82.04,28066.0,77.9247,77.9532,77.8772,77.9342,28066.0
2021-11-02 13:15:00,82.04,82.09,82.03,82.09,9791.0,77.9342,77.9817,77.9247,77.9817,9791.0
2021-11-02 13:20:00,82.1,82.14,82.08,82.14,20541.0,77.9912,78.0292,77.9722,78.0292,20541.0
2021-11-02 13:25:00,82.13,82.18,82.06,82.14,8798.0,78.0197,78.0672,77.9532,78.0292,8798.0
2021-11-02 13:30:00,82.14,82.14,82.05,82.07,15221.0,78.0292,78.0292,77.9437,77.9627,15221.0
2021-11-02 13:35:00,82.07,82.14,82.05,82.11,35806.0,77.9627,78.0292,77.9437,78.0007,35806.0
2021-11-02 13:40:00,82.1,82.15,82.08,82.13,23520.0,77.9912,78.0387,77.9722,78.0197,23520.0
2021-11-02 13:45:00,82.13,82.13,82.03,82.08,18413.0,78.0197,78.0197,77.9247,77.9722,18413.0
2021-11-02 13:50:00,82.08,82.13,82.08,82.1,18010.0,77.9722,78.0197,77.9722,77.9912,18010.0
2021-11-02 13:55:00,82.1,82.12,82.05,82.08,18966.0,77.9912,78.0102,77.9437,77.9722,18966.0
2021-11-02 14:00:00,82.08,82.17,82.08,82.16,28525.0,77.9722,78.0577,77.9722,78.0482,28525.0
2021-11-02 14:05:00,82.15,82.17,82.1,82.14,25486.0,78.0387,78.0577,77.9912,78.0292,25486.0
2021-11-02 14:10:00,82.15,82.2,82.09,82.2,28427.0,78.0387,78.0862,77.9817,78.0862,28427.0
2021-11-02 14:15:00,82.2,82.21,82.13,82.18,31229.0,78.0862,78.0957,78.0197,78.0672,31229.0
2021-11-02 14:20:00,82.19,82.2,82.11,82.11,23066.0,78.0767,78.0862,78.0007,78.0007,23066.0
2021-11-02 14:25:00,82.12,82.12,82.07,82.09,10072.0,78.0102,78.0102,77.9627,77.9817,10072.0
2021-11-02 14:30:00,82.08,82.16,82.06,82.12,14279.0,77.9722,78.0482,77.9532,78.0102,14279.0
2021-11-02 14:35:00,82.12,82.13,82.05,82.07,16301.0,78.0102,78.0197,77.9437,77.9627,16301.0
2021-11-02 14:40:00,82.07,82.12,82.05,82.08,28705.0,77.9627,78.0102,77.9437,77.9722,28705.0
2021-11-02 14:45:00,82.09,82.11,81.96,81.98,20286.0,77.9817,78.0007,77.8582,77.8772,20286.0
2021-11-02 14:50:00,81.98,82.0,81.85,81.87,18306.0,77.8772,77.8962,77.7537,77.7727,18306.0
2021-11-02 14:55:00,81.86,81.87,81.78,81.83,27624.0,77.7632,77.7727,77.6872,77.7347,27624.0
2021-11-02 15:00:00,81.82,81.82,81.73,81.77,16994.0,77.7252,77.7252,77.6397,77.6777,16994.0
2021-11-02 15:05:00,81.78,81.78,81.74,81.75,16961.0,77.6872,77.6872,77.6492,77.6587,16961.0
2021-11-02 15:10:00,81.75,81.8,81.74,81.78,27403.0,77.6587,77.7062,77.6492,77.6872,27403.0
2021-11-02 15:15:00,81.79,81.88,81.79,81.87,22353.0,77.6967,77.7822,77.6967,77.7727,22353.0
2021-11-02 15:20:00,81.87,81.87,81.78,81.8,26880.0,77.7727,77.7727,77.6872,77.7062,26880.0
2021-11-02 15:25:00,81.78,81.84,81.72,81.84,31123.0,77.6872,77.7442,77.6302,77.7442,31123.0
2021-11-02 15:30:00,81.84,81.85,81.78,81.83,21090.0,77.7442,77.7537,77.6872,77.7347,21090.0
2021-11-02 15:35:00,81.84,81.89,81.82,81.87,23188.0,77.7442,77.7917,77.7252,77.7727,23188.0
2021-11-02 15:40:00,81.87,81.92,81.85,81.86,29140.0,77.7727,77.8202,77.7537,77.7632,29140.0
2021-11-02 15:45:00,81.86,81.91,81.83,81.87,64345.0,77.7632,77.8107,77.7347,77.7727,64345.0
2021-11-02 15:50:00,81.86,81.87,81.73,81.8,90705.0,77.7632,77.7727,77.6397,77.7062,90705.0
2021-11-02 15:55:00,81.8,81.82,81.72,81.77,262103.0,77.7062,77.7252,77.6302,77.6777,262103.0
2021-11-03 09:30:00,81.28,82.13,81.28,82.02,86462.0,77.2122,78.0197,77.2122,77.9152,86462.0
2021-11-03 09:35:00,82.02,82.08,81.57,81.58,31432.0,77.9152,77.9722,77.4877,77.4972,31432.0
2021-11-03 09:40:00,81.59,82.02,81.59,82.0,49263.0,77.5067,77.9152,77.5067,77.8962,49263.0
2021-11-03 09:45:00,82.01,82.08,81.74,81.87,94093.0,77.9057,77.9722,77.6492,77.7727,94093.0
2021-11-03 09:50:00,81.87,81.93,81.73,81.76,54585.0,77.7727,77.8297,77.6397,77.6682,54585.0
2021-11-03 09:55:00,81.75,82.39,81.73,82.23,68137.0,77.6587,78.2666,77.6397,78.1147,68137.0
2021-11-03 10:00:00,82.23,82.4,81.94,81.94,53620.0,78.1147,78.2761,77.8392,77.8392,53620.0
2021-11-03 10:05:00,81.92,82.09,81.9,82.09,29935.0,77.8202,77.9817,77.8012,77.9817,29935.0
2021-11-03 10:10:00,82.08,82.08,81.92,81.92,28111.0,77.9722,77.9722,77.8202,77.8202,28111.0
2021-11-03 10:15:00,81.92,82.1,81.91,82.08,19007.0,77.8202,77.9912,77.8107,77.9722,19007.0
2021-11-03 10:20:00,82.12,82.14,81.93,82.03,26494.0,78.0102,78.0292,77.8297,77.9247,26494.0
2021-11-03 10:25:00,82.04,82.17,81.98,82.13,27460.0,77.9342,78.0577,77.8772,78.0197,27460.0
2021-11-03 10:30:00,82.1,82.33,82.04,82.32,28541.0,77.9912,78.2096,77.9342,78.2001,28541.0
2021-11-03 10:35:00,82.33,82.43,82.24,82.39,22387.0,78.2096,78.3046,78.1242,78.2666,22387.0
2021-11-03 10:40:00,82.39,82.55,82.34,82.52,104455.0,78.2666,78.4186,78.2191,78.3901,104455.0
2021-11-03 10:45:00,82.52,82.53,82.25,82.31,69451.0,78.3901,78.3996,78.1337,78.1906,69451.0
2021-11-03 10:50:00,82.31,82.4,82.28,82.4,40681.0,78.1906,78.2761,78.1622,78.2761,40681.0
2021-11-03 10:55:00,82.39,82.52,82.38,82.44,38521.0,78.2666,78.3901,78.2571,78.3141,38521.0
2021-11-03 11:00:00,82.42,82.47,82.36,82.45,41920.0,78.2951,78.3426,78.2381,78.3236,41920.0
2021-11-03 11:05:00,82.45,82.49,82.34,82.48,83193.0,78.3236,78.3616,78.2191,78.3521,83193.0
2021-11-03 11:10:00,82.48,82.55,82.41,82.42,40520.0,78.3521,78.4186,78.2856,78.2951,40520.0
2021-11-03 11:15:00,82.42,82.46,82.37,82.45,50342.0,78.2951,78.3331,78.2476,78.3236,50342.0
2021-11-03 11:20:00,82.45,82.59,82.42,82.53,44747.0,78.3236,78.4566,78.2951,78.3996,44747.0
2021-11-03 11:25:00,82.52,82.63,82.45,82.59,28712.0,78.3901,78.4946,78.3236,78.4566,28712.0
2021-11-03 11:30:00,82.61,82.78,82.61,82.71,37167.0,78.4756,78.6371,78.4756,78.5706,37167.0
2021-11-03 11:35:00,82.73,82.77,82.64,82.7,41145.0,78.5896,78.6276,78.5041,78.5611,41145.0
2021-11-03 11:40:00,82.66,82.66,82.55,82.57,26277.0,78.5231,78.5231,78.4186,78.4376,26277.0
2021-11-03 11:45:00,82.58,82.61,82.51,82.59,42450.0,78.4471,78.4756,78.3806,78.4566,42450.0
2021-11-03 11:50:00,82.59,82.68,82.51,82.66,55921.0,78.4566,78.5421,78.3806,78.5231,55921.0
2021-11-03 11:55:00,82.66,82.67,82.52,82.65,82970.0,78.5231,78.5326,78.3901,78.5136,82970.0
2021-11-03 12:00:00,82.65,82.72,82.59,82.66,65850.0,78.5136,78.5801,78.4566,78.5231,65850.0
2021-11-03 12:05:00,82.67,82.71,82.62,82.69,49170.0,78.5326,78.5706,78.4851,78.5516,49170.0
2021-11-03 12:10:00,82.67,82.71,82.6,82.63,34294.0,78.5326,78.5706,78.4661,78.4946,34294.0
2021-11-03 12:15:00,82.63,82.71,82.56,82.62,36518.0,78.4946,78.5706,78.4281,78.4851,36518.0
2021-11-03 12:20:00,82.6,82.6,82.5,82.6,29587.0,78.4661,78.4661,78.3711,78.4661,29587.0
2021-11-03 12:25:00,82.6,82.68,82.57,82.62,57000.0,78.4661,78.5421,78.4376,78.4851,57000.0
2021-11-03 12:30:00,82.63,82.8,82.56,82.79,34908.0,78.4946,78.6561,78.4281,78.6466,34908.0
2021-11-03 12:35:00,82.8,82.83,82.72,82.78,40077.0,78.6561,78.6846,78.5801,78.6371,40077.0
2021-11-03 12:40:00,82.78,82.84,82.75,82.79,39784.0,78.6371,78.6941,78.6086,78.6466,39784.0
2021-11-03 12:45:00,82.79,82.81,82.67,82.73,37550.0,78.6466,78.6656,78.5326,78.5896,37550.0
2021-11-03 12:50:00,82.73,82.8,82.64,82.79,42923.0,78.5896,78.6561,78.5041,78.6466,42923.0
2021-11-03 12:55:00,82.8,82.83,82.73,82.82,37926.0,78.6561,78.6846,78.5896,78.6751,37926.0
2021-11-03 13:00:00,82.82,82.83,82.69,82.7,45881.0,78.6751,78.6846,78.5516,78.5611,45881.0
2021-11-03 13:05:00,82.71,82.75,82.65,82.75,75510.0,78.5706,78.6086,78.5136,78.6086,75510.0
2021-11-03 13:10:00,82.76,82.77,82.68,82.72,36497.0,78.6181,78.6276,78.5421,78.5801,36497.0
2021-11-03 13:15:00,82.71,82.72,82.61,82.64,33202.0,78.5706,78.5801,78.4756,78.5041,33202.0
2021-11-03 13:20:00,82.62,82.66,82.57,82.59,33571.0,78.4851,78.5231,78.4376,78.4566,33571.0
2021-11-03 13:25:00,82.6,82.67,82.6,82.66,23002.0,78.4661,78.5326,78.4661,78.5231,23002.0
2021-11-03 13:30:00,82.64,82.66,82.61,82.66,18057.0,78.5041,78.5231,78.4756,78.5231,18057.0
2021-11-03 13:35:00,82.66,82.72,82.63,82.63,46400.0,78.5231,78.5801,78.4946,78.4946,46400.0
2021-11-03 13:40:00,82.62,82.67,82.59,82.65,30343.0,78.4851,78.5326,78.4566,78.5136,30343.0
2021-11-03 13:45:00,82.64,82.73,82.63,82.73,20171.0,78.5041,78.5896,78.4946,78.5896,20171.0
2021-11-03 13:50:00,82.73,82.75,82.71,82.73,22307.0,78.5896,78.6086,78.5706,78.5896,22307.0
2021-11-03 13:55:00,82.73,82.85,82.73,82.81,27770.0,78.5896,78.7036,78.5896,78.6656,27770.0
2021-11-03 14:00:00,82.81,83.12,82.71,83.04,120061.0,78.6656,78.9601,78.5706,78.8841,120061.0
2021-11-03 14:05:00,83.03,83.33,82.97,83.29,55994.0,78.8746,79.1596,78.8176,79.1216,55994.0
2021-11-03 14:10:00,83.27,83.36,83.15,83.36,82130.0,79.1026,79.1881,78.9886,79.1881,82130.0
2021-11-03 14:15:00,83.38,83.6,83.32,83.54,102457.0,79.2071,79.4161,79.1501,79.3591,102457.0
2021-11-03 14:20:00,83.52,83.56,83.36,83.41,108795.0,79.3401,79.3781,79.1881,79.2356,108795.0
2021-11-03 14:25:00,83.41,83.48,83.28,83.36,43863.0,79.2356,79.3021,79.1121,79.1881,43863.0
2021-11-03 14:30:00,83.36,83.44,83.26,83.39,60037.0,79.1881,79.2641,79.0931,79.2166,60037.0
2021-11-03 14:35:00,83.4,83.51,83.38,83.46,24193.0,79.2261,79.3306,79.2071,79.2831,24193.0
2021-11-03 14:40:00,83.48,83.53,83.4,83.52,25894.0,79.3021,79.3496,79.2261,79.3401,25894.0
2021-11-03 14:45:00,83.52,83.68,83.51,83.68,34472.0,79.3401,79.4921,79.3306,79.4921,34472.0
2021-11-03 14:50:00,83.69,83.73,83.61,83.67,81546.0,79.5016,79.5396,79.4256,79.4826,81546.0
2021-11-03 14:55:00,83.68,83.75,83.59,83.62,40493.0,79.4921,79.5586,79.4066,79.4351,40493.0
2021-11-03 15:00:00,83.63,83.7,83.56,83.62,48082.0,79.4446,79.5111,79.3781,79.4351,48082.0
2021-11-03 15:05:00,83.61,83.74,83.58,83.73,32817.0,79.4256,79.5491,79.3971,79.5396,32817.0
2021-11-03 15:10:00,83.74,83.82,83.68,83.79,62335.0,79.5491,79.6251,79.4921,79.5966,62335.0
2021-11-03 15:15:00,83.8,83.85,83.71,83.73,63797.0,79.6061,79.6536,79.5206,79.5396,63797.0
2021-11-03 15:20:00,83.74,83.75,83.65,83.73,33794.0,79.5491,79.5586,79.4636,79.5396,33794.0
2021-11-03 15:25:00,83.72,83.72,83.51,83.65,81405.0,79.5301,79.5301,79.3306,79.4636,81405.0
2021-11-03 15:30:00,83.65,83.71,83.49,83.55,75528.0,79.4636,79.5206,79.3116,79.3686,75528.0
2021-11-03 15:35:00,83.55,83.57,83.44,83.55,80149.0,79.3686,79.3876,79.2641,79.3686,80149.0
2021-11-03 15:40:00,83.54,83.62,83.48,83.61,69241.0,79.3591,79.4351,79.3021,79.4256,69241.0
2021-11-03 15:45:00,83.62,83.63,83.53,83.58,95349.0,79.4351,79.4446,79.3496,79.3971,95349.0
2021-11-03 15:50:00,83.58,83.61,83.4,83.56,138283.0,79.3971,79.4256,79.2261,79.3781,138283.0
2021-11-03 15:55:00,83.56,83.56,83.31,83.34,467172.0,79.3781,79.3781,79.1406,79.1691,467172.0
2021-11-04 09:30:00,82.95,83.13,82.4,82.44,76462.0,78.7986,78.9696,78.2761,78.3141,76462.0
2021-11-04 09:35:00,82.43,82.43,82.08,82.22,36798.0,78.3046,78.3046,77.9722,78.1052,36798.0
2021-11-04 09:40:00,82.18,82.28,82.11,82.23,34096.0,78.0672,78.1622,78.0007,78.1147,34096.0
2021-11-04 09:45:00,82.24,82.38,82.13,82.28,34326.0,78.1242,78.2571,78.0197,78.1622,34326.0
2021-11-04 09:50:00,82.26,82.38,82.15,82.27,36707.0,78.1432,78.2571,78.0387,78.1527,36707.0
2021-11-04 09:55:00,82.25,82.49,82.22,82.42,53524.0,78.1337,78.3616,78.1052,78.2951,53524.0
2021-11-04 10:00:00,82.44,82.76,82.44,82.74,24651.0,78.3141,78.6181,78.3141,78.5991,24651.0
2021-11-04 10:05:00,82.76,82.8,82.67,82.68,47191.0,78.6181,78.6561,78.5326,78.5421,47191.0
2021-11-04 10:10:00,82.68,82.71,82.47,82.48,58302.0,78.5421,78.5706,78.3426,78.3521,58302.0
2021-11-04 10:15:00,82.48,82.65,82.36,82.6,26802.0,78.3521,78.5136,78.2381,78.4661,26802.0
2021-11-04 10:20:00,82.59,82.59,82.42,82.44,15197.0,78.4566,78.4566,78.2951,78.3141,15197.0
2021-11-04 10:25:00,82.46,82.46,82.09,82.1,22311.0,78.3331,78.3331,77.9817,77.9912,22311.0
2021-11-04 10:30:00,82.11,82.22,81.81,81.83,53366.0,78.0007,78.1052,77.7157,77.7347,53366.0
2021-11-04 10:35:00,81.84,81.84,81.59,81.73,104450.0,77.7442,77.7442,77.5067,77.6397,104450.0
2021-11-04 10:40:00,81.73,81.96,81.73,81.77,58744.0,77.6397,77.8582,77.6397,77.6777,58744.0
2021-11-04 10:45:00,81.76,81.93,81.74,81.82,41720.0,77.6682,77.8297,77.6492,77.7252,41720.0
2021-11-04 10:50:00,81.81,81.82,81.68,81.69,76142.0,77.7157,77.7252,77.5922,77.6017,76142.0
2021-11-04 10:55:00,81.68,81.83,81.56,81.6,46408.0,77.5922,77.7347,77.4782,77.5162,46408.0
2021-11-04 11:00:00,81.58,81.61,81.44,81.51,89254.0,77.4972,77.5257,77.3642,77.4307,89254.0
2021-11-04 11:05:00,81.52,81.66,81.52,81.66,21462.0,77.4402,77.5732,77.4402,77.5732,21462.0
2021-11-04 11:10:00,81.64,81.71,81.52,81.58,37428.0,77.5542,77.6207,77.4402,77.4972,37428.0
2021-11-04 11:15:00,81.56,81.58,81.31,81.36,50458.0,77.4782,77.4972,77.2407,77.2882,50458.0
2021-11-04 11:20:00,81.35,81.41,81.15,81.23,71548.0,77.2787,77.3357,77.0887,77.1647,71548.0
2021-11-04 11:25:00,81.24,81.3,81.18,81.21,35258.0,77.1742,77.2312,77.1172,77.1457,35258.0
2021-11-04 11:30:00,81.2,81.45,81.17,81.37,45376.0,77.1362,77.3737,77.1077,77.2977,45376.0
2021-11-04 11:35:00,81.35,81.48,81.35,81.43,36845.0,77.2787,77.4022,77.2787,77.3547,36845.0
2021-11-04 11:40:00,81.43,81.61,81.4,81.6,34375.0,77.3547,77.5257,77.3262,77.5162,34375.0
2021-11-04 11:45:00,81.59,81.65,81.58,81.59,39870.0,77.5067,77.5637,77.4972,77.5067,39870.0
2021-11-04 11:50:00,81.59,81.7,81.57,81.62,27874.0,77.5067,77.6112,77.4877,77.5352,27874.0
2021-11-04 11:55:00,81.63,81.7,81.61,81.66,35173.0,77.5447,77.6112,77.5257,77.5732,35173.0
2021-11-04 12:00:00,81.68,81.69,81.59,81.66,44497.0,77.5922,77.6017,77.5067,77.5732,44497.0
2021-11-04 12:05:00,81.67,81.71,81.65,81.67,35137.0,77.5827,77.6207,77.5637,77.5827,35137.0
2021-11-04 12:10:00,81.68,81.71,81.57,81.59,25970.0,77.5922,77.6207,77.4877,77.5067,25970.0
2021-11-04 12:15:00,81.61,81.62,81.47,81.51,22534.0,77.5257,77.5352,77.3927,77.4307,22534.0
2021-11-04 12:20:00,81.52,81.52,81.23,81.24,23080.0,77.4402,77.4402,77.1647,77.1742,23080.0
2021-11-04 12:25:00,81.24,81.31,81.19,81.2,21342.0,77.1742,77.2407,77.1267,77.1362,21342.0
2021-11-04 12:30:00,81.2,81.2,81.07,81.12,34248.0,77.1362,77.1362,77.0127,77.0602,34248.0
2021-11-04 12:35:00,81.13,81.15,80.93,80.94,44162.0,77.0697,77.0887,76.8797,76.8892,44162.0
2021-11-04 12:40:00,80.94,81.15,80.94,81.12,39950.0,76.8892,77.0887,76.8892,77.0602,39950.0
2021-11-04 12:45:00,81.12,81.14,81.07,81.11,34848.0,77.0602,77.0792,77.0127,77.0507,34848.0
2021-11-04 12:50:00,81.11,81.11,81.06,81.08,24536.0,77.0507,77.0507,77.0032,77.0222,24536.0
2021-11-04 12:55:00,81.08,81.08,81.01,81.02,25872.0,77.0222,77.0222,76.9557,76.9652,25872.0
2021-11-04 13:00:00,81.02,81.02,80.96,80.99,30484.0,76.9652,76.9652,76.9082,76.9367,30484.0
2021-11-04 13:05:00,80.99,81.01,80.94,80.97,24991.0,76.9367,76.9557,76.8892,76.9177,24991.0
2021-11-04 13:10:00,80.97,80.98,80.88,80.89,23657.0,76.9177,76.9272,76.8322,76.8417,23657.0
2021-11-04 13:15:00,80.89,80.94,80.87,80.9,28238.0,76.8417,76.8892,76.8227,76.8512,28238.0
2021-11-04 13:20:00,80.9,80.93,80.79,80.87,42858.0,76.8512,76.8797,76.7467,76.8227,42858.0
2021-11-04 13:25:00,80.86,80.9,80.83,80.84,25773.0,76.8132,76.8512,76.7847,76.7942,25773.0
2021-11-04 13:30:00,80.85,80.88,80.72,80.73,46761.0,76.8037,76.8322,76.6802,76.6897,46761.0
2021-11-04 13:35:00,80.72,80.72,80.56,80.66,83355.0,76.6802,76.6802,76.5282,76.6232,83355.0
2021-11-04 13:40:00,80.67,80.73,80.63,80.69,33117.0,76.6327,76.6897,76.5947,76.6517,33117.0
2021-11-04 13:45:00,80.68,80.68,80.45,80.46,48753.0,76.6422,76.6422,76.4237,76.4332,48753.0
2021-11-04 13:50:00,80.46,80.52,80.42,80.51,80572.0,76.4332,76.4902,76.3952,76.4807,80572.0
2021-11-04 13:55:00,80.5,80.51,80.43,80.47,31423.0,76.4712,76.4807,76.4047,76.4427,31423.0
2021-11-04 14:00:00,80.47,80.47,80.36,80.37,45592.0,76.4427,76.4427,76.3382,76.3477,45592.0
2021-11-04 14:05:00,80.37,80.56,80.31,80.5,74319.0,76.3477,76.5282,76.2907,76.4712,74319.0
2021-11-04 14:10:00,80.5,80.6,80.47,80.58,41635.0,76.4712,76.5662,76.4427,76.5472,41635.0
2021-11-04 14:15:00,80.58,80.62,80.53,80.59,43182.0,76.5472,76.5852,76.4997,76.5567,43182.0
2021-11-04 14:20:00,80.6,80.68,80.59,80.59,30205.0,76.5662,76.6422,76.5567,76.5567,30205.0
2021-11-04 14:25:00,80.6,80.61,80.48,80.51,25536.0,76.5662,76.5757,76.4522,76.4807,25536.0
2021-11-04 14:30:00,80.51,80.51,80.33,80.35,42840.0,76.4807,76.4807,76.3097,76.3287,42840.0
2021-11-04 14:35:00,80.33,80.42,80.31,80.33,29606.0,76.3097,76.3952,76.2907,76.3097,29606.0
2021-11-04 14:40:00,80.34,80.55,80.34,80.53,26997.0,76.3192,76.5187,76.3192,76.4997,26997.0
2021-11-04 14:45:00,80.54,80.58,80.45,80.58,22039.0,76.5092,76.5472,76.4237,76.5472,22039.0
2021-11-04 14:50:00,80.57,80.64,80.52,80.57,40704.0,76.5377,76.6042,76.4902,76.5377,40704.0
2021-11-04 14:55:00,80.56,80.57,80.44,80.55,45102.0,76.5282,76.5377,76.4142,76.5187,45102.0
2021-11-04 15:00:00,80.54,80.64,80.5,80.55,42628.0,76.5092,76.6042,76.4712,76.5187,42628.0
2021-11-04 15:05:00,80.55,80.7,80.53,80.68,33510.0,76.5187,76.6612,76.4997,76.6422,33510.0
2021-11-04 15:10:00,80.69,80.71,80.64,80.65,49654.0,76.6517,76.6707,76.6042,76.6137,49654.0
2021-11-04 15:15:00,80.64,80.82,80.62,80.69,58864.0,76.6042,76.7752,76.5852,76.6517,58864.0
2021-11-04 15:20:00,80.69,80.8,80.69,80.74,54163.0,76.6517,76.7562,76.6517,76.6992,54163.0
2021-11-04 15:25:00,80.73,80.85,80.69,80.77,35754.0,76.6897,76.8037,76.6517,76.7277,35754.0
2021-11-04 15:30:00,80.77,80.79,80.7,80.79,71084.0,76.7277,76.7467,76.6612,76.7467,71084.0
2021-11-04 15:35:00,80.78,80.9,80.77,80.89,62780.0,76.7372,76.8512,76.7277,76.8417,62780.0
2021-11-04 15:40:00,80.89,81.0,80.83,80.98,72120.0,76.8417,76.9462,76.7847,76.9272,72120.0
2021-11-04 15:45:00,80.98,81.13,80.97,81.13,70499.0,76.9272,77.0697,76.9177,77.0697,70499.0
2021-11-04 15:50:00,81.13,81.21,81.06,81.21,144189.0,77.0697,77.1457,77.0032,77.1457,144189.0
2021-11-04 15:55:00,81.22,81.46,81.19,81.45,399468.0,77.1552,77.3832,77.1267,77.3737,399468.0
2021-11-05 09:30:00,82.1,82.3,81.83,82.22,82861.0,77.9912,78.1811,77.7347,78.1052,82861.0
2021-11-05 09:35:00,82.26,82.27,81.84,81.91,28358.0,78.1432,78.1527,77.7442,77.8107,28358.0
2021-11-05 09:40:00,81.92,82.61,81.89,82.55,35455.0,77.8202,78.4756,77.7917,78.4186,35455.0
2021-11-05 09:45:00,82.52,82.67,82.35,82.44,40805.0,78.3901,78.5326,78.2286,78.3141,40805.0
2021-11-05 09:50:00,82.44,82.54,82.41,82.52,38723.0,78.3141,78.4091,78.2856,78.3901,38723.0
2021-11-05 09:55:00,82.52,82.69,82.5,82.65,29052.0,78.3901,78.5516,78.3711,78.5136,29052.0
2021-11-05 10:00:00,82.63,82.79,82.6,82.73,36862.0,78.4946,78.6466,78.4661,78.5896,36862.0
2021-11-05 10:05:00,82.73,82.75,82.64,82.7,33498.0,78.5896,78.6086,78.5041,78.5611,33498.0
2021-11-05 10:10:00,82.71,82.88,82.7,82.83,23486.0,78.5706,78.7321,78.5611,78.6846,23486.0
2021-11-05 10:15:00,82.86,82.96,82.72,82.72,19367.0,78.7131,78.8081,78.5801,78.5801,19367.0
2021-11-05 10:20:00,82.72,82.76,82.47,82.5,24706.0,78.5801,78.6181,78.3426,78.3711,24706.0
2021-11-05 10:25:00,82.54,82.61,82.5,82.59,16250.0,78.4091,78.4756,78.3711,78.4566,16250.0
2021-11-05 10:30:00,82.6,82.65,82.43,82.52,31779.0,78.4661,78.5136,78.3046,78.3901,31779.0
2021-11-05 10:35:00,82.53,82.7,82.28,82.34,45443.0,78.3996,78.5611,78.1622,78.2191,45443.0
2021-11-05 10:40:00,82.35,82.53,82.34,82.52,23528.0,78.2286,78.3996,78.2191,78.3901,23528.0
2021-11-05 10:45:00,82.53,82.61,82.45,82.46,10474.0,78.3996,78.4756,78.3236,78.3331,10474.0
2021-11-05 10:50:00,82.47,82.49,82.12,82.15,68689.0,78.3426,78.3616,78.0102,78.0387,68689.0
2021-11-05 10:55:00,82.16,82.28,82.0,82.22,76665.0,78.0482,78.1622,77.8962,78.1052,76665.0
2021-11-05 11:00:00,82.22,82.32,82.16,82.25,14919.0,78.1052,78.2001,78.0482,78.1337,14919.0
2021-11-05 11:05:00,82.29,82.35,82.18,82.19,20631.0,78.1717,78.2286,78.0672,78.0767,20631.0
2021-11-05 11:10:00,82.2,82.3,82.16,82.3,20102.0,78.0862,78.1811,78.0482,78.1811,20102.0
2021-11-05 11:15:00,82.31,82.34,82.23,82.25,19381.0,78.1906,78.2191,78.1147,78.1337,19381.0
2021-11-05 11:20:00,82.23,82.29,82.2,82.28,10428.0,78.1147,78.1717,78.0862,78.1622,10428.0
2021-11-05 11:25:00,82.31,82.33,82.14,82.16,23160.0,78.1906,78.2096,78.0292,78.0482,23160.0
2021-11-05 11:30:00,82.14,82.14,82.0,82.03,16743.0,78.0292,78.0292,77.8962,77.9247,16743.0
2021-11-05 11:35:00,82.01,82.06,81.97,81.98,27103.0,77.9057,77.9532,77.8677,77.8772,27103.0
2021-11-05 11:40:00,81.97,81.98,81.71,81.74,31757.0,77.8677,77.8772,77.6207,77.6492,31757.0
2021-11-05 11:45:00,81.73,81.88,81.7,81.8,51665.0,77.6397,77.7822,77.6112,77.7062,51665.0
2021-11-05 11:50:00,81.8,81.85,81.59,81.71,33634.0,77.7062,77.7537,77.5067,77.6207,33634.0
2021-11-05 11:55:00,81.7,81.76,81.61,81.64,36629.0,77.6112,77.6682,77.5257,77.5542,36629.0
2021-11-05 12:00:00,81.63,81.76,81.61,81.73,33184.0,77.5447,77.6682,77.5257,77.6397,33184.0
2021-11-05 12:05:00,81.7,81.86,81.68,81.85,52877.0,77.6112,77.7632,77.5922,77.7537,52877.0
2021-11-05 12:10:00,81.84,81.84,81.72,81.72,11206.0,77.7442,77.7442,77.6302,77.6302,11206.0
2021-11-05 12:15:00,81.72,81.72,81.58,81.61,20138.0,77.6302,77.6302,77.4972,77.5257,20138.0
2021-11-05 12:20:00,81.6,81.67,81.5,81.51,19626.0,77.5162,77.5827,77.4212,77.4307,19626.0
2021-11-05 12:25:00,81.52,81.53,81.41,81.42,22142.0,77.4402,77.4497,77.3357,77.3452,22142.0
2021-11-05 12:30:00,81.42,81.45,81.39,81.43,35209.0,77.3452,77.3737,77.3167,77.3547,35209.0
2021-11-05 12:35:00,81.45,81.47,81.34,81.36,34148.0,77.3737,77.3927,77.2692,77.2882,34148.0
2021-11-05 12:40:00,81.34,81.45,81.27,81.45,9924.0,77.2692,77.3737,77.2027,77.3737,9924.0
2021-11-05 12:45:00,81.43,81.49,81.38,81.45,24161.0,77.3547,77.4117,77.3072,77.3737,24161.0
2021-11-05 12:50:00,81.46,81.46,81.32,81.4,30409.0,77.3832,77.3832,77.2502,77.3262,30409.0
2021-11-05 12:55:00,81.39,81.43,81.31,81.33,12436.0,77.3167,77.3547,77.2407,77.2597,12436.0
2021-11-05 13:00:00,81.34,81.41,81.34,81.41,10542.0,77.2692,77.3357,77.2692,77.3357,10542.0
2021-11-05 13:05:00,81.41,81.43,81.37,81.37,6268.0,77.3357,77.3547,77.2977,77.2977,6268.0
2021-11-05 13:10:00,81.35,81.37,81.24,81.26,12984.0,77.2787,77.2977,77.1742,77.1932,12984.0
2021-11-05 13:15:00,81.3,81.31,81.19,81.21,28160.0,77.2312,77.2407,77.1267,77.1457,28160.0
2021-11-05 13:20:00,81.2,81.22,81.07,81.07,19967.0,77.1362,77.1552,77.0127,77.0127,19967.0
2021-11-05 13:25:00,81.07,81.09,80.82,80.88,18983.0,77.0127,77.0317,76.7752,76.8322,18983.0
2021-11-05 13:30:00,80.89,81.25,80.88,81.19,12065.0,76.8417,77.1837,76.8322,77.1267,12065.0
2021-11-05 13:35:00,81.21,81.22,81.12,81.14,7113.0,77.1457,77.1552,77.0602,77.0792,7113.0
2021-11-05 13:40:00,81.11,81.15,81.04,81.06,9611.0,77.0507,77.0887,76.9842,77.0032,9611.0
2021-11-05 13:45:00,81.05,81.07,80.96,81.06,11710.0,76.9937,77.0127,76.9082,77.0032,11710.0
2021-11-05 13:50:00,81.05,81.19,81.05,81.19,6610.0,76.9937,77.1267,76.9937,77.1267,6610.0
2021-11-05 13:55:00,81.2,81.26,81.15,81.22,8262.0,77.1362,77.1932,77.0887,77.1552,8262.0
2021-11-05 14:00:00,81.19,81.21,81.16,81.21,7095.0,77.1267,77.1457,77.0982,77.1457,7095.0
2021-11-05 14:05:00,81.23,81.29,81.22,81.29,10894.0,77.1647,77.2217,77.1552,77.2217,10894.0
2021-11-05 14:10:00,81.25,81.31,81.22,81.29,8386.0,77.1837,77.2407,77.1552,77.2217,8386.0
2021-11-05 14:15:00,81.3,81.33,81.27,81.29,13558.0,77.2312,77.2597,77.2027,77.2217,13558.0
2021-11-05 14:20:00,81.28,81.28,81.18,81.18,14799.0,77.2122,77.2122,77.1172,77.1172,14799.0
2021-11-05 14:25:00,81.18,81.26,81.16,81.24,56987.0,77.1172,77.1932,77.0982,77.1742,56987.0
2021-11-05 14:30:00,81.24,81.29,81.18,81.28,16526.0,77.1742,77.2217,77.1172,77.2122,16526.0
2021-11-05 14:35:00,81.27,81.3,81.18,81.26,16532.0,77.2027,77.2312,77.1172,77.1932,16532.0
2021-11-05 14:40:00,81.28,81.34,81.25,81.32,10661.0,77.2122,77.2692,77.1837,77.2502,10661.0
2021-11-05 14:45:00,81.31,81.35,81.26,81.29,16429.0,77.2407,77.2787,77.1932,77.2217,16429.0
2021-11-05 14:50:00,81.3,81.32,81.2,81.22,11527.0,77.2312,77.2502,77.1362,77.1552,11527.0
2021-11-05 14:55:00,81.23,81.24,81.13,81.17,15763.0,77.1647,77.1742,77.0697,77.1077,15763.0
2021-11-05 15:00:00,81.19,81.2,81.04,81.06,18080.0,77.1267,77.1362,76.9842,77.0032,18080.0
2021-11-05 15:05:00,81.05,81.17,81.04,81.13,19431.0,76.9937,77.1077,76.9842,77.0697,19431.0
2021-11-05 15:10:00,81.14,81.2,81.08,81.2,17331.0,77.0792,77.1362,77.0222,77.1362,17331.0
2021-11-05 15:15:00,81.19,81.19,81.06,81.07,25113.0,77.1267,77.1267,77.0032,77.0127,25113.0
2021-11-05 15:20:00,81.07,81.07,80.99,81.0,23847.0,77.0127,77.0127,76.9367,76.9462,23847.0
2021-11-05 15:25:00,81.01,81.03,80.93,80.98,26688.0,76.9557,76.9747,76.8797,76.9272,26688.0
2021-11-05 15:30:00,80.98,81.04,80.93,81.04,24857.0,76.9272,76.9842,76.8797,76.9842,24857.0
2021-11-05 15:35:00,81.05,81.16,81.03,81.14,36610.0,76.9937,77.0982,76.9747,77.0792,36610.0
2021-11-05 15:40:00,81.14,81.18,81.06,81.08,46814.0,77.0792,77.1172,77.0032,77.0222,46814.0
2021-11-05 15:45:00,81.08,81.19,81.04,81.18,50729.0,77.0222,77.1267,76.9842,77.1172,50729.0
2021-11-05 15:50:00,81.14,81.23,81.06,81.09,60547.0,77.0792,77.1647,77.0032,77.0317,60547.0
2021-11-05 15:55:00,81.09,81.21,81.02,81.14,176012.0,77.0317,77.1457,76.9652,77.0792,176012.0
2021-11-08 09:30:00,81.72,82.28,81.57,82.0,69154.0,77.6302,78.1622,77.4877,77.8962,69154.0
2021-11-08 09:35:00,82.02,82.28,81.77,81.81,13800.0,77.9152,78.1622,77.6777,77.7157,13800.0
2021-11-08 09:40:00,81.77,82.24,81.77,82.15,45341.0,77.6777,78.1242,77.6777,78.0387,45341.0
2021-11-08 09:45:00,82.11,82.56,81.99,82.38,65028.0,78.0007,78.4281,77.8867,78.2571,65028.0
2021-11-08 09:50:00,82.36,82.66,82.35,82.51,23734.0,78.2381,78.5231,78.2286,78.3806,23734.0
2021-11-08 09:55:00,82.49,82.49,82.16,82.29,25887.0,78.3616,78.3616,78.0482,78.1717,25887.0
2021-11-08 10:00:00,82.27,82.31,81.98,82.05,25956.0,78.1527,78.1906,77.8772,77.9437,25956.0
2021-11-08 10:05:00,82.08,82.12,81.97,82.04,16430.0,77.9722,78.0102,77.8677,77.9342,16430.0
2021-11-08 10:10:00,82.0,82.2,81.98,82.05,18385.0,77.8962,78.0862,77.8772,77.9437,18385.0
2021-11-08 10:15:00,82.05,82.19,81.98,82.0,6738.0,77.9437,78.0767,77.8772,77.8962,6738.0
2021-11-08 10:20:00,82.01,82.04,81.89,81.95,20033.0,77.9057,77.9342,77.7917,77.8487,20033.0
2021-11-08 10:25:00,81.94,82.07,81.93,81.96,12550.0,77.8392,77.9627,77.8297,77.8582,12550.0
2021-11-08 10:30:00,82.01,82.13,81.96,82.09,10659.0,77.9057,78.0197,77.8582,77.9817,10659.0
2021-11-08 10:35:00,82.09,82.29,82.07,82.18,13151.0,77.9817,78.1717,77.9627,78.0672,13151.0
2021-11-08 10:40:00,82.2,82.2,81.93,82.09,10310.0,78.0862,78.0862,77.8297,77.9817,10310.0
2021-11-08 10:45:00,82.11,82.25,82.06,82.2,8669.0,78.0007,78.1337,77.9532,78.0862,8669.0
2021-11-08 10:50:00,82.18,82.25,82.13,82.15,12727.0,78.0672,78.1337,78.0197,78.0387,12727.0
2021-11-08 10:55:00,82.14,82.17,82.08,82.08,9263.0,78.0292,78.0577,77.9722,77.9722,9263.0
2021-11-08 11:00:00,82.08,82.21,82.08,82.14,8251.0,77.9722,78.0957,77.9722,78.0292,8251.0
2021-11-08 11:05:00,82.16,82.16,81.93,81.96,7954.0,78.0482,78.0482,77.8297,77.8582,7954.0
2021-11-08 11:10:00,81.96,82.07,81.96,82.06,11439.0,77.8582,77.9627,77.8582,77.9532,11439.0
2021-11-08 11:15:00,82.06,82.21,82.03,82.19,6736.0,77.9532,78.0957,77.9247,78.0767,6736.0
2021-11-08 11:20:00,82.19,82.19,81.96,82.01,18568.0,78.0767,78.0767,77.8582,77.9057,18568.0
2021-11-08 11:25:00,82.02,82.08,81.97,81.97,15017.0,77.9152,77.9722,77.8677,77.8677,15017.0
2021-11-08 11:30:00,81.97,82.05,81.94,81.95,10006.0,77.8677,77.9437,77.8392,77.8487,10006.0
2021-11-08 11:35:00,81.96,81.96,81.83,81.86,9159.0,77.8582,77.8582,77.7347,77.7632,9159.0
2021-11-08 11:40:00,81.88,81.95,81.86,81.92,15888.0,77.7822,77.8487,77.7632,77.8202,15888.0
2021-11-08 11:45:00,81.9,81.96,81.89,81.89,6599.0,77.8012,77.8582,77.7917,77.7917,6599.0
2021-11-08 11:50:00,81.9,81.95,81.85,81.9,9384.0,77.8012,77.8487,77.7537,77.8012,9384.0
2021-11-08 11:55:00,81.87,81.89,81.81,81.81,7581.0,77.7727,77.7917,77.7157,77.7157,7581.0
2021-11-08 12:00:00,81.81,81.83,81.65,81.67,8256.0,77.7157,77.7347,77.5637,77.5827,8256.0
2021-11-08 12:05:00,81.69,81.85,81.69,81.79,11077.0,77.6017,77.7537,77.6017,77.6967,11077.0
2021-11-08 12:10:00,81.79,81.82,81.73,81.73,10919.0,77.6967,77.7252,77.6397,77.6397,10919.0
2021-11-08 12:15:00,81.75,81.79,81.74,81.76,3900.0,77.6587,77.6967,77.6492,77.6682,3900.0
2021-11-08 12:20:00,81.74,81.8,81.7,81.74,6112.0,77.6492,77.7062,77.6112,77.6492,6112.0
2021-11-08 12:25:00,81.76,81.77,81.69,81.73,8909.0,77.6682,77.6777,77.6017,77.6397,8909.0
2021-11-08 12:30:00,81.73,81.8,81.65,81.8,12371.0,77.6397,77.7062,77.5637,77.7062,12371.0
2021-11-08 12:35:00,81.79,81.83,81.71,81.72,9617.0,77.6967,77.7347,77.6207,77.6302,9617.0
2021-11-08 12:40:00,81.72,81.74,81.64,81.72,6970.0,77.6302,77.6492,77.5542,77.6302,6970.0
2021-11-08 12:45:00,81.67,81.7,81.63,81.66,9610.0,77.5827,77.6112,77.5447,77.5732,9610.0
2021-11-08 12:50:00,81.67,81.67,81.59,81.61,5828.0,77.5827,77.5827,77.5067,77.5257,5828.0
2021-11-08 12:55:00,81.61,81.65,81.55,81.64,9292.0,77.5257,77.5637,77.4687,77.5542,9292.0
2021-11-08 13:00:00,81.64,81.73,81.6,81.71,7541.0,77.5542,77.6397,77.5162,77.6207,7541.0
2021-11-08 13:05:00,81.72,81.77,81.69,81.71,5181.0,77.6302,77.6777,77.6017,77.6207,5181.0
2021-11-08 13:10:00,81.7,81.74,81.63,81.64,21641.0,77.6112,77.6492,77.5447,77.5542,21641.0
2021-11-08 13:15:00,81.6,81.6,81.46,81.49,18667.0,77.5162,77.5162,77.3832,77.4117,18667.0
2021-11-08 13:20:00,81.49,81.5,81.43,81.45,14544.0,77.4117,77.4212,77.3547,77.3737,14544.0
2021-11-08 13:25:00,81.45,81.46,81.41,81.41,13047.0,77.3737,77.3832,77.3357,77.3357,13047.0
2021-11-08 13:30:00,81.42,81.43,81.38,81.39,8015.0,77.3452,77.3547,77.3072,77.3167,8015.0
2021-11-08 13:35:00,81.39,81.49,81.38,81.48,9048.0,77.3167,77.4117,77.3072,77.4022,9048.0
2021-11-08 13:40:00,81.48,81.54,81.45,81.53,7534.0,77.4022,77.4592,77.3737,77.4497,7534.0
2021-11-08 13:45:00,81.51,81.53,81.48,81.49,5120.0,77.4307,77.4497,77.4022,77.4117,5120.0
2021-11-08 13:50:00,81.49,81.54,81.48,81.54,10024.0,77.4117,77.4592,77.4022,77.4592,10024.0
2021-11-08 13:55:00,81.55,81.57,81.53,81.55,13366.0,77.4687,77.4877,77.4497,77.4687,13366.0
2021-11-08 14:00:00,81.57,81.61,81.56,81.59,3713.0,77.4877,77.5257,77.4782,77.5067,3713.0
2021-11-08 14:05:00,81.6,81.66,81.6,81.66,5575.0,77.5162,77.5732,77.5162,77.5732,5575.0
2021-11-08 14:10:00,81.66,81.66,81.59,81.59,4639.0,77.5732,77.5732,77.5067,77.5067,4639.0
2021-11-08 14:15:00,81.58,81.62,81.55,81.57,5428.0,77.4972,77.5352,77.4687,77.4877,5428.0
2021-11-08 14:20:00,81.57,81.57,81.46,81.46,8099.0,77.4877,77.4877,77.3832,77.3832,8099.0
2021-11-08 14:25:00,81.46,81.5,81.43,81.46,8212.0,77.3832,77.4212,77.3547,77.3832,8212.0
2021-11-08 14:30:00,81.46,81.63,81.46,81.63,10622.0,77.3832,77.5447,77.3832,77.5447,10622.0
2021-11-08 14:35:00,81.63,81.63,81.57,81.58,7088.0,77.5447,77.5447,77.4877,77.4972,7088.0
2021-11-08 14:40:00,81.59,81.59,81.53,81.54,7010.0,77.5067,77.5067,77.4497,77.4592,7010.0
2021-11-08 14:45:00,81.55,81.56,81.49,81.5,6029.0,77.4687,77.4782,77.4117,77.4212,6029.0
2021-11-08 14:50:00,81.53,81.63,81.52,81.61,7907.0,77.4497,77.5447,77.4402,77.5257,7907.0
2021-11-08 14:55:00,81.61,81.68,81.6,81.67,15599.0,77.5257,77.5922,77.5162,77.5827,15599.0
2021-11-08 15:00:00,81.68,81.73,81.64,81.7,13943.0,77.5922,77.6397,77.5542,77.6112,13943.0
2021-11-08 15:05:00,81.69,81.7,81.63,81.67,9541.0,77.6017,77.6112,77.5447,77.5827,9541.0
2021-11-08 15:10:00,81.66,81.67,81.62,81.65,14083.0,77.5732,77.5827,77.5352,77.5637,14083.0
2021-11-08 15:15:00,81.65,81.67,81.63,81.64,10569.0,77.5637,77.5827,77.5447,77.5542,10569.0
2021-11-08 15:20:00,81.65,81.69,81.6,81.68,45754.0,77.5637,77.6017,77.5162,77.5922,45754.0
2021-11-08 15:25:00,81.68,81.69,81.59,81.62,9885.0,77.5922,77.6017,77.5067,77.5352,9885.0
2021-11-08 15:30:00,81.61,81.73,81.6,81.72,18419.0,77.5257,77.6397,77.5162,77.6302,18419.0
2021-11-08 15:35:00,81.72,81.85,81.71,81.81,32756.0,77.6302,77.7537,77.6207,77.7157,32756.0
2021-11-08 15:40:00,81.81,81.82,81.7,81.7,20316.0,77.7157,77.7252,77.6112,77.6112,20316.0
2021-11-08 15:45:00,81.7,81.73,81.63,81.64,26569.0,77.6112,77.6397,77.5447,77.5542,26569.0
2021-11-08 15:50:00,81.66,81.76,81.65,81.7,49968.0,77.5732,77.6682,77.5637,77.6112,49968.0
2021-11-08 15:55:00,81.71,81.72,81.59,81.68,123962.0,77.6207,77.6302,77.5067,77.5922,123962.0
2021-11-09 09:30:00,80.93,80.95,80.06,80.57,206053.0,76.8797,76.8987,76.0533,76.5377,206053.0
2021-11-09 09:35:00,80.59,81.12,80.59,80.91,78875.0,76.5567,77.0602,76.5567,76.8607,78875.0
2021-11-09 09:40:00,80.91,80.91,80.14,80.4,63002.0,76.8607,76.8607,76.1293,76.3762,63002.0
2021-11-09 09:45:00,80.42,80.43,80.1,80.3,56220.0,76.3952,76.4047,76.0913,76.2812,56220.0
2021-11-09 09:50:00,80.33,80.53,80.25,80.25,52892.0,76.3097,76.4997,76.2337,76.2337,52892.0
2021-11-09 09:55:00,80.23,80.28,79.97,80.2,49429.0,76.2147,76.2622,75.9678,76.1862,49429.0
2021-11-09 10:00:00,80.25,80.85,80.21,80.65,64825.0,76.2337,76.8037,76.1957,76.6137,64825.0
2021-11-09 10:05:00,80.66,80.95,80.55,80.82,34442.0,76.6232,76.8987,76.5187,76.7752,34442.0
2021-11-09 10:10:00,80.82,81.07,80.7,81.05,24169.0,76.7752,77.0127,76.6612,76.9937,24169.0
2021-11-09 10:15:00,81.05,81.17,80.85,80.94,31408.0,76.9937,77.1077,76.8037,76.8892,31408.0
2021-11-09 10:20:00,80.96,81.13,80.88,81.02,24209.0,76.9082,77.0697,76.8322,76.9652,24209.0
2021-11-09 10:25:00,81.01,81.21,81.0,81.19,20642.0,76.9557,77.1457,76.9462,77.1267,20642.0
2021-11-09 10:30:00,81.21,81.36,81.21,81.35,18730.0,77.1457,77.2882,77.1457,77.2787,18730.0
2021-11-09 10:35:00,81.32,81.33,81.04,81.08,28641.0,77.2502,77.2597,76.9842,77.0222,28641.0
2021-11-09 10:40:00,81.06,81.12,81.0,81.11,13760.0,77.0032,77.0602,76.9462,77.0507,13760.0
2021-11-09 10:45:00,81.11,81.11,80.93,80.98,16202.0,77.0507,77.0507,76.8797,76.9272,16202.0
2021-11-09 10:50:00,80.98,81.03,80.91,80.99,30853.0,76.9272,76.9747,76.8607,76.9367,30853.0
2021-11-09 10:55:00,81.0,81.0,80.7,80.71,44736.0,76.9462,76.9462,76.6612,76.6707,44736.0
2021-11-09 11:00:00,80.72,80.93,80.7,80.92,18264.0,76.6802,76.8797,76.6612,76.8702,18264.0
2021-11-09 11:05:00,80.92,80.97,80.74,80.74,24309.0,76.8702,76.9177,76.6992,76.6992,24309.0
2021-11-09 11:10:00,80.73,80.79,80.64,80.73,24458.0,76.6897,76.7467,76.6042,76.6897,24458.0
2021-11-09 11:15:00,80.71,80.81,80.7,80.75,21112.0,76.6707,76.7657,76.6612,76.7087,21112.0
2021-11-09 11:20:00,80.73,80.78,80.59,80.61,21152.0,76.6897,76.7372,76.5567,76.5757,21152.0
2021-11-09 11:25:00,80.62,80.67,80.55,80.61,12903.0,76.5852,76.6327,76.5187,76.5757,12903.0
2021-11-09 11:30:00,80.57,80.68,80.54,80.54,8948.0,76.5377,76.6422,76.5092,76.5092,8948.0
2021-11-09 11:35:00,80.55,80.59,80.43,80.45,25618.0,76.5187,76.5567,76.4047,76.4237,25618.0
2021-11-09 11:40:00,80.46,80.53,80.38,80.42,27657.0,76.4332,76.4997,76.3572,76.3952,27657.0
2021-11-09 11:45:00,80.42,80.43,80.19,80.19,26712.0,76.3952,76.4047,76.1767,76.1767,26712.0
2021-11-09 11:50:00,80.18,80.27,80.15,80.17,47454.0,76.1672,76.2527,76.1388,76.1577,47454.0
2021-11-09 11:55:00,80.17,80.17,79.96,79.98,48104.0,76.1577,76.1577,75.9583,75.9773,48104.0
2021-11-09 12:00:00,80.0,80.04,79.94,79.95,36329.0,75.9963,76.0343,75.9393,75.9488,36329.0
2021-11-09 12:05:00,79.96,80.03,79.93,79.96,15707.0,75.9583,76.0248,75.9298,75.9583,15707.0
2021-11-09 12:10:00,79.95,80.16,79.95,80.11,59450.0,75.9488,76.1483,75.9488,76.1008,59450.0
2021-11-09 12:15:00,80.13,80.18,80.03,80.06,29422.0,76.1198,76.1672,76.0248,76.0533,29422.0
2021-11-09 12:20:00,80.06,80.15,79.97,79.97,130661.0,76.0533,76.1388,75.9678,75.9678,130661.0
2021-11-09 12:25:00,80.0,80.03,79.95,80.01,30466.0,75.9963,76.0248,75.9488,76.0058,30466.0
2021-11-09 12:30:00,80.0,80.11,79.99,80.11,37521.0,75.9963,76.1008,75.9868,76.1008,37521.0
2021-11-09 12:35:00,80.12,80.19,80.06,80.17,44431.0,76.1103,76.1767,76.0533,76.1577,44431.0
2021-11-09 12:40:00,80.17,80.47,80.15,80.44,25343.0,76.1577,76.4427,76.1388,76.4142,25343.0
2021-11-09 12:45:00,80.45,80.5,80.33,80.41,26128.0,76.4237,76.4712,76.3097,76.3857,26128.0
2021-11-09 12:50:00,80.42,80.43,80.27,80.27,13928.0,76.3952,76.4047,76.2527,76.2527,13928.0
2021-11-09 12:55:00,80.28,80.3,80.24,80.26,16270.0,76.2622,76.2812,76.2242,76.2432,16270.0
2021-11-09 13:00:00,80.27,80.31,80.16,80.16,17202.0,76.2527,76.2907,76.1483,76.1483,17202.0
2021-11-09 13:05:00,80.15,80.3,80.13,80.3,14469.0,76.1388,76.2812,76.1198,76.2812,14469.0
2021-11-09 13:10:00,80.28,80.31,80.23,80.27,14194.0,76.2622,76.2907,76.2147,76.2527,14194.0
2021-11-09 13:15:00,80.27,80.29,80.24,80.28,10059.0,76.2527,76.2717,76.2242,76.2622,10059.0
2021-11-09 13:20:00,80.26,80.26,80.18,80.21,14421.0,76.2432,76.2432,76.1672,76.1957,14421.0
2021-11-09 13:25:00,80.23,80.26,80.19,80.24,9118.0,76.2147,76.2432,76.1767,76.2242,9118.0
2021-11-09 13:30:00,80.23,80.32,80.22,80.25,16230.0,76.2147,76.3002,76.2052,76.2337,16230.0
2021-11-09 13:35:00,80.24,80.27,80.16,80.16,12992.0,76.2242,76.2527,76.1483,76.1483,12992.0
2021-11-09 13:40:00,80.15,80.21,80.09,80.11,18210.0,76.1388,76.1957,76.0818,76.1008,18210.0
2021-11-09 13:45:00,80.11,80.18,80.1,80.12,36062.0,76.1008,76.1672,76.0913,76.1103,36062.0
2021-11-09 13:50:00,80.12,80.15,80.08,80.1,24862.0,76.1103,76.1388,76.0723,76.0913,24862.0
2021-11-09 13:55:00,80.09,80.18,80.07,80.18,14168.0,76.0818,76.1672,76.0628,76.1672,14168.0
2021-11-09 14:00:00,80.17,80.24,80.15,80.2,20978.0,76.1577,76.2242,76.1388,76.1862,20978.0
2021-11-09 14:05:00,80.2,80.27,80.18,80.19,10248.0,76.1862,76.2527,76.1672,76.1767,10248.0
2021-11-09 14:10:00,80.19,80.21,80.15,80.2,20840.0,76.1767,76.1957,76.1388,76.1862,20840.0
2021-11-09 14:15:00,80.21,80.3,80.19,80.29,17376.0,76.1957,76.2812,76.1767,76.2717,17376.0
2021-11-09 14:20:00,80.29,80.32,80.26,80.3,26446.0,76.2717,76.3002,76.2432,76.2812,26446.0
2021-11-09 14:25:00,80.31,80.34,80.25,80.31,20553.0,76.2907,76.3192,76.2337,76.2907,20553.0
2021-11-09 14:30:00,80.31,80.37,80.27,80.32,16482.0,76.2907,76.3477,76.2527,76.3002,16482.0
2021-11-09 14:35:00,80.32,80.43,80.29,80.42,12830.0,76.3002,76.4047,76.2717,76.3952,12830.0
2021-11-09 14:40:00,80.42,80.46,80.4,80.43,10476.0,76.3952,76.4332,76.3762,76.4047,10476.0
2021-11-09 14:45:00,80.43,80.46,80.37,80.41,22452.0,76.4047,76.4332,76.3477,76.3857,22452.0
2021-11-09 14:50:00,80.42,80.5,80.38,80.49,16058.0,76.3952,76.4712,76.3572,76.4617,16058.0
2021-11-09 14:55:00,80.48,80.54,80.47,80.53,14174.0,76.4522,76.5092,76.4427,76.4997,14174.0
2021-11-09 15:00:00,80.53,80.54,80.47,80.52,10635.0,76.4997,76.5092,76.4427,76.4902,10635.0
2021-11-09 15:05:00,80.52,80.54,80.46,80.47,10959.0,76.4902,76.5092,76.4332,76.4427,10959.0
2021-11-09 15:10:00,80.46,80.49,80.45,80.48,9943.0,76.4332,76.4617,76.4237,76.4522,9943.0
2021-11-09 15:15:00,80.48,80.56,80.47,80.53,27244.0,76.4522,76.5282,76.4427,76.4997,27244.0
2021-11-09 15:20:00,80.54,80.6,80.54,80.6,18467.0,76.5092,76.5662,76.5092,76.5662,18467.0
2021-11-09 15:25:00,80.62,80.66,80.59,80.65,13916.0,76.5852,76.6232,76.5567,76.6137,13916.0
2021-11-09 15:30:00,80.65,80.66,80.56,80.59,40867.0,76.6137,76.6232,76.5282,76.5567,40867.0
2021-11-09 15:35:00,80.59,80.64,80.54,80.63,32645.0,76.5567,76.6042,76.5092,76.5947,32645.0
2021-11-09 15:40:00,80.63,80.77,80.61,80.73,34106.0,76.5947,76.7277,76.5757,76.6897,34106.0
2021-11-09 15:45:00,80.73,80.76,80.69,80.7,49680.0,76.6897,76.7182,76.6517,76.6612,49680.0
2021-11-09 15:50:00,80.74,80.74,80.63,80.69,82049.0,76.6992,76.6992,76.5947,76.6517,82049.0
2021-11-09 15:55:00,80.68,80.81,80.66,80.76,155678.0,76.6422,76.7657,76.6232,76.7182,155678.0
2021-11-10 09:30:00,80.33,80.99,80.11,80.53,91044.0,76.4798,77.1082,76.2704,76.6703,91044.0
2021-11-10 09:35:00,80.55,80.66,79.82,79.97,52428.0,76.6893,76.794,75.9943,76.1371,52428.0
2021-11-10 09:40:00,80.0,80.5,79.95,80.37,27851.0,76.1657,76.6417,76.1181,76.5179,27851.0
2021-11-10 09:45:00,80.42,80.51,80.24,80.29,32503.0,76.5655,76.6512,76.3942,76.4418,32503.0
2021-11-10 09:50:00,80.32,80.47,80.29,80.31,20848.0,76.4703,76.6131,76.4418,76.4608,20848.0
2021-11-10 09:55:00,80.34,80.71,80.28,80.71,38325.0,76.4894,76.8416,76.4322,76.8416,38325.0
2021-11-10 10:00:00,80.71,80.75,80.48,80.7,29513.0,76.8416,76.8797,76.6227,76.8321,29513.0
2021-11-10 10:05:00,80.69,80.69,80.47,80.52,18496.0,76.8226,76.8226,76.6131,76.6607,18496.0
2021-11-10 10:10:00,80.52,80.55,80.35,80.38,15761.0,76.6607,76.6893,76.4989,76.5274,15761.0
2021-11-10 10:15:00,80.36,80.39,80.29,80.33,20472.0,76.5084,76.537,76.4418,76.4798,20472.0
2021-11-10 10:20:00,80.32,80.51,80.31,80.46,8240.0,76.4703,76.6512,76.4608,76.6036,8240.0
2021-11-10 10:25:00,80.48,80.55,80.47,80.55,17175.0,76.6227,76.6893,76.6131,76.6893,17175.0
2021-11-10 10:30:00,80.54,80.59,80.43,80.45,22472.0,76.6798,76.7274,76.5751,76.5941,22472.0
2021-11-10 10:35:00,80.45,80.88,80.45,80.88,41348.0,76.5941,77.0035,76.5941,77.0035,41348.0
2021-11-10 10:40:00,80.9,80.91,80.71,80.71,45936.0,77.0225,77.032,76.8416,76.8416,45936.0
2021-11-10 10:45:00,80.7,80.75,80.62,80.63,18666.0,76.8321,76.8797,76.7559,76.7655,18666.0
2021-11-10 10:50:00,80.59,80.72,80.59,80.72,11297.0,76.7274,76.8512,76.7274,76.8512,11297.0
2021-11-10 10:55:00,80.72,80.84,80.64,80.67,11981.0,76.8512,76.9654,76.775,76.8035,11981.0
2021-11-10 11:00:00,80.65,80.74,80.63,80.63,19645.0,76.7845,76.8702,76.7655,76.7655,19645.0
2021-11-10 11:05:00,80.64,80.68,80.59,80.67,6747.0,76.775,76.8131,76.7274,76.8035,6747.0
2021-11-10 11:10:00,80.66,80.73,80.66,80.7,29525.0,76.794,76.8607,76.794,76.8321,29525.0
2021-11-10 11:15:00,80.7,80.79,80.67,80.67,10226.0,76.8321,76.9178,76.8035,76.8035,10226.0
2021-11-10 11:20:00,80.68,80.76,80.66,80.69,34991.0,76.8131,76.8892,76.794,76.8226,34991.0
2021-11-10 11:25:00,80.69,80.79,80.69,80.77,11001.0,76.8226,76.9178,76.8226,76.8988,11001.0
2021-11-10 11:30:00,80.76,80.76,80.63,80.75,14487.0,76.8892,76.8892,76.7655,76.8797,14487.0
2021-11-10 11:35:00,80.75,80.77,80.66,80.66,8673.0,76.8797,76.8988,76.794,76.794,8673.0
2021-11-10 11:40:00,80.67,80.67,80.51,80.52,67712.0,76.8035,76.8035,76.6512,76.6607,67712.0
2021-11-10 11:45:00,80.51,80.6,80.49,80.56,10385.0,76.6512,76.7369,76.6322,76.6988,10385.0
2021-11-10 11:50:00,80.57,80.68,80.57,80.62,6868.0,76.7083,76.8131,76.7083,76.7559,6868.0
2021-11-10 11:55:00,80.64,80.74,80.64,80.74,8504.0,76.775,76.8702,76.775,76.8702,8504.0
2021-11-10 12:00:00,80.76,80.78,80.69,80.72,11711.0,76.8892,76.9083,76.8226,76.8512,11711.0
2021-11-10 12:05:00,80.71,80.73,80.65,80.66,9484.0,76.8416,76.8607,76.7845,76.794,9484.0
2021-11-10 12:10:00,80.66,80.67,80.43,80.46,19181.0,76.794,76.8035,76.5751,76.6036,19181.0
2021-11-10 12:15:00,80.45,80.49,80.43,80.47,8302.0,76.5941,76.6322,76.5751,76.6131,8302.0
2021-11-10 12:20:00,80.47,80.49,80.42,80.44,10221.0,76.6131,76.6322,76.5655,76.5846,10221.0
2021-11-10 12:25:00,80.45,80.49,80.44,80.48,6541.0,76.5941,76.6322,76.5846,76.6227,6541.0
2021-11-10 12:30:00,80.48,80.57,80.48,80.56,12115.0,76.6227,76.7083,76.6227,76.6988,12115.0
2021-11-10 12:35:00,80.58,80.65,80.58,80.61,10827.0,76.7179,76.7845,76.7179,76.7464,10827.0
2021-11-10 12:40:00,80.62,80.63,80.53,80.58,14591.0,76.7559,76.7655,76.6703,76.7179,14591.0
2021-11-10 12:45:00,80.6,80.61,80.53,80.55,10619.0,76.7369,76.7464,76.6703,76.6893,10619.0
2021-11-10 12:50:00,80.55,80.62,80.53,80.61,14159.0,76.6893,76.7559,76.6703,76.7464,14159.0
2021-11-10 12:55:00,80.61,80.62,80.57,80.6,10350.0,76.7464,76.7559,76.7083,76.7369,10350.0
2021-11-10 13:00:00,80.59,80.83,80.57,80.8,52149.0,76.7274,76.9559,76.7083,76.9273,52149.0
2021-11-10 13:05:00,80.79,80.86,80.69,80.74,80111.0,76.9178,76.9844,76.8226,76.8702,80111.0
2021-11-10 13:10:00,80.75,80.99,80.75,80.96,76242.0,76.8797,77.1082,76.8797,77.0796,76242.0
2021-11-10 13:15:00,80.95,80.97,80.79,80.88,37982.0,77.0701,77.0892,76.9178,77.0035,37982.0
2021-11-10 13:20:00,80.9,80.95,80.87,80.91,33226.0,77.0225,77.0701,76.994,77.032,33226.0
2021-11-10 13:25:00,80.89,80.97,80.87,80.92,17869.0,77.013,77.0892,76.994,77.0416,17869.0
2021-11-10 13:30:00,80.92,80.98,80.89,80.98,12293.0,77.0416,77.0987,77.013,77.0987,12293.0
2021-11-10 13:35:00,80.98,80.98,80.84,80.85,17349.0,77.0987,77.0987,76.9654,76.9749,17349.0
2021-11-10 13:40:00,80.86,80.89,80.81,80.81,7960.0,76.9844,77.013,76.9368,76.9368,7960.0
2021-11-10 13:45:00,80.82,80.84,80.58,80.58,34443.0,76.9464,76.9654,76.7179,76.7179,34443.0
2021-11-10 13:50:00,80.59,80.62,80.47,80.51,21971.0,76.7274,76.7559,76.6131,76.6512,21971.0
2021-11-10 13:55:00,80.51,80.51,80.36,80.41,23451.0,76.6512,76.6512,76.5084,76.556,23451.0
2021-11-10 14:00:00,80.4,80.4,80.24,80.26,26467.0,76.5465,76.5465,76.3942,76.4132,26467.0
2021-11-10 14:05:00,80.25,80.34,80.22,80.29,26702.0,76.4037,76.4894,76.3751,76.4418,26702.0
2021-11-10 14:10:00,80.29,80.43,80.28,80.4,12300.0,76.4418,76.5751,76.4322,76.5465,12300.0
2021-11-10 14:15:00,80.41,80.6,80.4,80.52,31080.0,76.556,76.7369,76.5465,76.6607,31080.0
2021-11-10 14:20:00,80.5,80.55,80.4,80.43,20887.0,76.6417,76.6893,76.5465,76.5751,20887.0
2021-11-10 14:25:00,80.44,80.48,80.3,80.32,20983.0,76.5846,76.6227,76.4513,76.4703,20983.0
2021-11-10 14:30:00,80.33,80.47,80.33,80.38,22986.0,76.4798,76.6131,76.4798,76.5274,22986.0
2021-11-10 14:35:00,80.39,80.52,80.37,80.43,33735.0,76.537,76.6607,76.5179,76.5751,33735.0
2021-11-10 14:40:00,80.43,80.49,80.27,80.28,22153.0,76.5751,76.6322,76.4227,76.4322,22153.0
2021-11-10 14:45:00,80.27,80.6,80.26,80.6,24472.0,76.4227,76.7369,76.4132,76.7369,24472.0
2021-11-10 14:50:00,80.59,80.66,80.5,80.6,16913.0,76.7274,76.794,76.6417,76.7369,16913.0
2021-11-10 14:55:00,80.58,80.62,80.5,80.56,35063.0,76.7179,76.7559,76.6417,76.6988,35063.0
2021-11-10 15:00:00,80.55,80.64,80.51,80.53,38768.0,76.6893,76.775,76.6512,76.6703,38768.0
2021-11-10 15:05:00,80.53,80.7,80.49,80.62,35311.0,76.6703,76.8321,76.6322,76.7559,35311.0
2021-11-10 15:10:00,80.62,80.79,80.62,80.76,29977.0,76.7559,76.9178,76.7559,76.8892,29977.0
2021-11-10 15:15:00,80.76,80.97,80.75,80.91,50368.0,76.8892,77.0892,76.8797,77.032,50368.0
2021-11-10 15:20:00,80.91,80.97,80.82,80.86,106859.0,77.032,77.0892,76.9464,76.9844,106859.0
2021-11-10 15:25:00,80.87,81.07,80.87,80.96,87033.0,76.994,77.1844,76.994,77.0796,87033.0
2021-11-10 15:30:00,80.96,80.97,80.84,80.89,81795.0,77.0796,77.0892,76.9654,77.013,81795.0
2021-11-10 15:35:00,80.89,80.96,80.82,80.95,87398.0,77.013,77.0796,76.9464,77.0701,87398.0
2021-11-10 15:40:00,80.96,81.07,80.84,80.84,119807.0,77.0796,77.1844,76.9654,76.9654,119807.0
2021-11-10 15:45:00,80.84,80.9,80.66,80.73,125078.0,76.9654,77.0225,76.794,76.8607,125078.0
2021-11-10 15:50:00,80.73,81.01,80.72,81.01,111811.0,76.8607,77.1273,76.8512,77.1273,111811.0
2021-11-10 15:55:00,81.01,81.03,80.75,80.75,356828.0,77.1273,77.1463,76.8797,76.8797,356828.0
2021-11-11 09:30:00,81.21,81.21,80.68,80.94,50781.0,77.3177,77.3177,76.8131,77.0606,50781.0
2021-11-11 09:35:00,80.95,80.96,80.57,80.87,13465.0,77.0701,77.0796,76.7083,76.994,13465.0
2021-11-11 09:40:00,80.9,81.38,80.9,81.37,36661.0,77.0225,77.4795,77.0225,77.47,36661.0
2021-11-11 09:45:00,81.37,81.95,81.37,81.93,76255.0,77.47,78.0222,77.47,78.0032,76255.0
2021-11-11 09:50:00,81.92,81.99,81.58,81.58,37819.0,77.9936,78.0603,77.6699,77.6699,37819.0
2021-11-11 09:55:00,81.58,81.58,81.37,81.47,17021.0,77.6699,77.6699,77.47,77.5652,17021.0
2021-11-11 10:00:00,81.47,81.74,81.43,81.72,17783.0,77.5652,77.8223,77.5271,77.8032,17783.0
2021-11-11 10:05:00,81.74,81.85,81.7,81.78,47070.0,77.8223,77.927,77.7842,77.8603,47070.0
2021-11-11 10:10:00,81.73,81.82,81.71,81.74,9801.0,77.8127,77.8984,77.7937,77.8223,9801.0
2021-11-11 10:15:00,81.77,81.77,81.56,81.64,6299.0,77.8508,77.8508,77.6509,77.7271,6299.0
2021-11-11 10:20:00,81.63,81.85,81.62,81.85,16636.0,77.7175,77.927,77.708,77.927,16636.0
2021-11-11 10:25:00,81.86,81.93,81.71,81.76,17878.0,77.9365,78.0032,77.7937,77.8413,17878.0
2021-11-11 10:30:00,81.74,81.77,81.62,81.68,8150.0,77.8223,77.8508,77.708,77.7651,8150.0
2021-11-11 10:35:00,81.67,82.07,81.66,81.97,25715.0,77.7556,78.1364,77.7461,78.0412,25715.0
2021-11-11 10:40:00,81.95,82.06,81.82,81.86,27315.0,78.0222,78.1269,77.8984,77.9365,27315.0
2021-11-11 10:45:00,81.85,81.95,81.83,81.93,10997.0,77.927,78.0222,77.908,78.0032,10997.0
2021-11-11 10:50:00,81.9,82.06,81.87,82.04,11223.0,77.9746,78.1269,77.946,78.1079,11223.0
2021-11-11 10:55:00,82.05,82.08,81.84,81.84,15774.0,78.1174,78.146,77.9175,77.9175,15774.0
2021-11-11 11:00:00,81.84,81.87,81.74,81.81,17547.0,77.9175,77.946,77.8223,77.8889,17547.0
2021-11-11 11:05:00,81.79,81.92,81.77,81.91,14610.0,77.8699,77.9936,77.8508,77.9841,14610.0
2021-11-11 11:10:00,81.91,82.0,81.85,81.88,27466.0,77.9841,78.0698,77.927,77.9556,27466.0
2021-11-11 11:15:00,81.88,81.9,81.77,81.86,34698.0,77.9556,77.9746,77.8508,77.9365,34698.0
2021-11-11 11:20:00,81.88,81.92,81.83,81.86,33958.0,77.9556,77.9936,77.908,77.9365,33958.0
2021-11-11 11:25:00,81.86,81.91,81.81,81.87,28957.0,77.9365,77.9841,77.8889,77.946,28957.0
2021-11-11 11:30:00,81.86,81.93,81.83,81.9,28058.0,77.9365,78.0032,77.908,77.9746,28058.0
2021-11-11 11:35:00,81.9,82.03,81.86,82.0,37856.0,77.9746,78.0984,77.9365,78.0698,37856.0
2021-11-11 11:40:00,82.0,82.0,81.85,81.87,45835.0,78.0698,78.0698,77.927,77.946,45835.0
2021-11-11 11:45:00,81.87,81.9,81.82,81.82,28859.0,77.946,77.9746,77.8984,77.8984,28859.0
2021-11-11 11:50:00,81.8,81.8,81.51,81.52,25362.0,77.8794,77.8794,77.6033,77.6128,25362.0
2021-11-11 11:55:00,81.53,81.64,81.52,81.64,21957.0,77.6223,77.7271,77.6128,77.7271,21957.0
2021-11-11 12:00:00,81.65,81.68,81.49,81.53,19793.0,77.7366,77.7651,77.5842,77.6223,19793.0
2021-11-11 12:05:00,81.53,81.58,81.5,81.58,11244.0,77.6223,77.6699,77.5938,77.6699,11244.0
2021-11-11 12:10:00,81.58,81.58,81.52,81.54,5676.0,77.6699,77.6699,77.6128,77.6318,5676.0
2021-11-11 12:15:00,81.54,81.54,81.5,81.53,8153.0,77.6318,77.6318,77.5938,77.6223,8153.0
2021-11-11 12:20:00,81.53,81.57,81.52,81.55,13014.0,77.6223,77.6604,77.6128,77.6414,13014.0
2021-11-11 12:25:00,81.54,81.59,81.51,81.56,9551.0,77.6318,77.6795,77.6033,77.6509,9551.0
2021-11-11 12:30:00,81.59,81.66,81.59,81.65,7270.0,77.6795,77.7461,77.6795,77.7366,7270.0
2021-11-11 12:35:00,81.65,81.71,81.64,81.67,19555.0,77.7366,77.7937,77.7271,77.7556,19555.0
2021-11-11 12:40:00,81.65,81.66,81.63,81.64,15434.0,77.7366,77.7461,77.7175,77.7271,15434.0
2021-11-11 12:45:00,81.63,81.64,81.59,81.61,5299.0,77.7175,77.7271,77.6795,77.6985,5299.0
2021-11-11 12:50:00,81.59,81.62,81.56,81.56,6686.0,77.6795,77.708,77.6509,77.6509,6686.0
2021-11-11 12:55:00,81.54,81.57,81.52,81.57,7338.0,77.6318,77.6604,77.6128,77.6604,7338.0
2021-11-11 13:00:00,81.53,81.54,81.41,81.41,12078.0,77.6223,77.6318,77.5081,77.5081,12078.0
2021-11-11 13:05:00,81.42,81.44,81.35,81.35,10405.0,77.5176,77.5366,77.451,77.451,10405.0
2021-11-11 13:10:00,81.36,81.44,81.35,81.42,15393.0,77.4605,77.5366,77.451,77.5176,15393.0
2021-11-11 13:15:00,81.41,81.5,81.4,81.5,10703.0,77.5081,77.5938,77.4986,77.5938,10703.0
2021-11-11 13:20:00,81.51,81.54,81.42,81.43,11928.0,77.6033,77.6318,77.5176,77.5271,11928.0
2021-11-11 13:25:00,81.42,81.5,81.41,81.48,13724.0,77.5176,77.5938,77.5081,77.5747,13724.0
2021-11-11 13:30:00,81.47,81.5,81.41,81.41,9189.0,77.5652,77.5938,77.5081,77.5081,9189.0
2021-11-11 13:35:00,81.39,81.5,81.38,81.5,8151.0,77.489,77.5938,77.4795,77.5938,8151.0
2021-11-11 13:40:00,81.52,81.6,81.47,81.6,10029.0,77.6128,77.689,77.5652,77.689,10029.0
2021-11-11 13:45:00,81.59,81.65,81.59,81.61,8506.0,77.6795,77.7366,77.6795,77.6985,8506.0
2021-11-11 13:50:00,81.61,81.63,81.59,81.62,5856.0,77.6985,77.7175,77.6795,77.708,5856.0
2021-11-11 13:55:00,81.62,81.63,81.58,81.59,10453.0,77.708,77.7175,77.6699,77.6795,10453.0
2021-11-11 14:00:00,81.61,81.68,81.59,81.66,8190.0,77.6985,77.7651,77.6795,77.7461,8190.0
2021-11-11 14:05:00,81.65,81.65,81.54,81.61,36352.0,77.7366,77.7366,77.6318,77.6985,36352.0
2021-11-11 14:10:00,81.64,81.68,81.58,81.6,11711.0,77.7271,77.7651,77.6699,77.689,11711.0
2021-11-11 14:15:00,81.59,81.65,81.58,81.65,16013.0,77.6795,77.7366,77.6699,77.7366,16013.0
2021-11-11 14:20:00,81.64,81.77,81.64,81.75,21821.0,77.7271,77.8508,77.7271,77.8318,21821.0
2021-11-11 14:25:00,81.76,81.77,81.73,81.74,5115.0,77.8413,77.8508,77.8127,77.8223,5115.0
2021-11-11 14:30:00,81.74,81.75,81.69,81.74,21847.0,77.8223,77.8318,77.7747,77.8223,21847.0
2021-11-11 14:35:00,81.75,81.75,81.7,81.71,11970.0,77.8318,77.8318,77.7842,77.7937,11970.0
2021-11-11 14:40:00,81.71,81.78,81.7,81.78,14285.0,77.7937,77.8603,77.7842,77.8603,14285.0
2021-11-11 14:45:00,81.78,81.8,81.75,81.77,6718.0,77.8603,77.8794,77.8318,77.8508,6718.0
2021-11-11 14:50:00,81.78,81.79,81.76,81.78,16420.0,77.8603,77.8699,77.8413,77.8603,16420.0
2021-11-11 14:55:00,81.82,81.86,81.8,81.83,18625.0,77.8984,77.9365,77.8794,77.908,18625.0
2021-11-11 15:00:00,81.83,81.84,81.79,81.83,12515.0,77.908,77.9175,77.8699,77.908,12515.0
2021-11-11 15:05:00,81.82,81.9,81.82,81.83,8286.0,77.8984,77.9746,77.8984,77.908,8286.0
2021-11-11 15:10:00,81.82,81.83,81.7,81.74,15836.0,77.8984,77.908,77.7842,77.8223,15836.0
2021-11-11 15:15:00,81.73,81.76,81.65,81.72,26031.0,77.8127,77.8413,77.7366,77.8032,26031.0
2021-11-11 15:20:00,81.72,81.73,81.67,81.7,17836.0,77.8032,77.8127,77.7556,77.7842,17836.0
2021-11-11 15:25:00,81.68,81.78,81.68,81.77,12301.0,77.7651,77.8603,77.7651,77.8508,12301.0
2021-11-11 15:30:00,81.77,81.77,81.66,81.68,18941.0,77.8508,77.8508,77.7461,77.7651,18941.0
2021-11-11 15:35:00,81.69,81.71,81.59,81.66,44055.0,77.7747,77.7937,77.6795,77.7461,44055.0
2021-11-11 15:40:00,81.67,81.81,81.66,81.73,46693.0,77.7556,77.8889,77.7461,77.8127,46693.0
2021-11-11 15:45:00,81.73,81.76,81.55,81.56,64160.0,77.8127,77.8413,77.6414,77.6509,64160.0
2021-11-11 15:50:00,81.56,81.6,81.47,81.52,64463.0,77.6509,77.689,77.5652,77.6128,64463.0
2021-11-11 15:55:00,81.52,81.52,81.36,81.4,192677.0,77.6128,77.6128,77.4605,77.4986,192677.0
2021-11-12 09:30:00,81.34,81.54,80.61,80.92,105962.0,77.4414,77.6318,76.7464,77.0416,105962.0
2021-11-12 09:35:00,80.91,81.67,80.9,81.66,71715.0,77.032,77.7556,77.0225,77.7461,71715.0
2021-11-12 09:40:00,81.67,81.92,81.67,81.73,88022.0,77.7556,77.9936,77.7556,77.8127,88022.0
2021-11-12 09:45:00,81.73,81.73,81.31,81.54,32290.0,77.8127,77.8127,77.4129,77.6318,32290.0
2021-11-12 09:50:00,81.54,81.57,81.27,81.32,16245.0,77.6318,77.6604,77.3748,77.4224,16245.0
2021-11-12 09:55:00,81.32,81.47,81.29,81.42,15497.0,77.4224,77.5652,77.3938,77.5176,15497.0
2021-11-12 10:00:00,81.44,81.56,81.03,81.23,59224.0,77.5366,77.6509,77.1463,77.3367,59224.0
2021-11-12 10:05:00,81.21,81.38,81.14,81.34,55763.0,77.3177,77.4795,77.251,77.4414,55763.0
2021-11-12 10:10:00,81.32,81.4,81.24,81.3,29030.0,77.4224,77.4986,77.3462,77.4034,29030.0
2021-11-12 10:15:00,81.3,81.38,81.24,81.37,61379.0,77.4034,77.4795,77.3462,77.47,61379.0
2021-11-12 10:20:00,81.37,81.38,81.04,81.05,81731.0,77.47,77.4795,77.1558,77.1653,81731.0
2021-11-12 10:25:00,81.06,81.06,80.81,80.89,21745.0,77.1749,77.1749,76.9368,77.013,21745.0
2021-11-12 10:30:00,80.89,81.05,80.88,80.88,17370.0,77.013,77.1653,77.0035,77.0035,17370.0
2021-11-12 10:35:00,80.89,80.97,80.89,80.91,8561.0,77.013,77.0892,77.013,77.032,8561.0
2021-11-12 10:40:00,80.9,81.03,80.87,81.0,13245.0,77.0225,77.1463,76.994,77.1177,13245.0
2021-11-12 10:45:00,81.0,81.04,80.93,80.96,10605.0,77.1177,77.1558,77.0511,77.0796,10605.0
2021-11-12 10:50:00,80.98,81.05,80.96,80.97,15410.0,77.0987,77.1653,77.0796,77.0892,15410.0
2021-11-12 10:55:00,80.98,81.01,80.91,80.98,13694.0,77.0987,77.1273,77.032,77.0987,13694.0
2021-11-12 11:00:00,81.0,81.35,81.0,81.3,25171.0,77.1177,77.451,77.1177,77.4034,25171.0
2021-11-12 11:05:00,81.27,81.32,81.22,81.26,20224.0,77.3748,77.4224,77.3272,77.3653,20224.0
2021-11-12 11:10:00,81.28,81.37,81.22,81.36,14763.0,77.3843,77.47,77.3272,77.4605,14763.0
2021-11-12 11:15:00,81.37,81.66,81.37,81.66,35426.0,77.47,77.7461,77.47,77.7461,35426.0
2021-11-12 11:20:00,81.63,81.79,81.62,81.78,20430.0,77.7175,77.8699,77.708,77.8603,20430.0
2021-11-12 11:25:00,81.77,81.86,81.71,81.79,50111.0,77.8508,77.9365,77.7937,77.8699,50111.0
2021-11-12 11:30:00,81.79,81.96,81.79,81.93,42580.0,77.8699,78.0317,77.8699,78.0032,42580.0
2021-11-12 11:35:00,81.94,81.94,81.75,81.77,18560.0,78.0127,78.0127,77.8318,77.8508,18560.0
2021-11-12 11:40:00,81.77,81.87,81.77,81.81,12719.0,77.8508,77.946,77.8508,77.8889,12719.0
2021-11-12 11:45:00,81.86,81.92,81.84,81.89,19816.0,77.9365,77.9936,77.9175,77.9651,19816.0
2021-11-12 11:50:00,81.91,81.99,81.88,81.97,19409.0,77.9841,78.0603,77.9556,78.0412,19409.0
2021-11-12 11:55:00,81.96,82.17,81.95,82.15,58986.0,78.0317,78.2317,78.0222,78.2126,58986.0
2021-11-12 12:00:00,82.16,82.31,82.15,82.28,22069.0,78.2221,78.3649,78.2126,78.3364,22069.0
2021-11-12 12:05:00,82.3,82.32,82.25,82.25,24921.0,78.3554,78.3745,78.3078,78.3078,24921.0
2021-11-12 12:10:00,82.24,82.26,82.07,82.12,19269.0,78.2983,78.3173,78.1364,78.1841,19269.0
2021-11-12 12:15:00,82.12,82.14,82.08,82.1,7660.0,78.1841,78.2031,78.146,78.165,7660.0
2021-11-12 12:20:00,82.08,82.08,81.93,81.94,11438.0,78.146,78.146,78.0032,78.0127,11438.0
2021-11-12 12:25:00,81.92,81.95,81.79,81.83,39989.0,77.9936,78.0222,77.8699,77.908,39989.0
2021-11-12 12:30:00,81.83,81.89,81.82,81.89,22888.0,77.908,77.9651,77.8984,77.9651,22888.0
2021-11-12 12:35:00,81.88,81.88,81.83,81.86,9599.0,77.9556,77.9556,77.908,77.9365,9599.0
2021-11-12 12:40:00,81.86,81.86,81.76,81.79,15757.0,77.9365,77.9365,77.8413,77.8699,15757.0
2021-11-12 12:45:00,81.81,81.88,81.8,81.86,12457.0,77.8889,77.9556,77.8794,77.9365,12457.0
2021-11-12 12:50:00,81.85,81.88,81.84,81.88,11377.0,77.927,77.9556,77.9175,77.9556,11377.0
2021-11-12 12:55:00,81.88,81.89,81.84,81.86,13331.0,77.9556,77.9651,77.9175,77.9365,13331.0
2021-11-12 13:00:00,81.87,81.9,81.83,81.89,21237.0,77.946,77.9746,77.908,77.9651,21237.0
2021-11-12 13:05:00,81.9,81.91,81.83,81.83,17210.0,77.9746,77.9841,77.908,77.908,17210.0
2021-11-12 13:10:00,81.82,81.88,81.82,81.87,19055.0,77.8984,77.9556,77.8984,77.946,19055.0
2021-11-12 13:15:00,81.87,81.88,81.84,81.84,12416.0,77.946,77.9556,77.9175,77.9175,12416.0
2021-11-12 13:20:00,81.84,81.87,81.82,81.83,13897.0,77.9175,77.946,77.8984,77.908,13897.0
2021-11-12 13:25:00,81.82,81.85,81.77,81.78,14770.0,77.8984,77.927,77.8508,77.8603,14770.0
2021-11-12 13:30:00,81.79,81.82,81.75,81.8,11814.0,77.8699,77.8984,77.8318,77.8794,11814.0
2021-11-12 13:35:00,81.8,81.82,81.77,81.79,8974.0,77.8794,77.8984,77.8508,77.8699,8974.0
2021-11-12 13:40:00,81.79,81.79,81.67,81.68,12866.0,77.8699,77.8699,77.7556,77.7651,12866.0
2021-11-12 13:45:00,81.68,81.69,81.57,81.57,10597.0,77.7651,77.7747,77.6604,77.6604,10597.0
2021-11-12 13:50:00,81.58,81.63,81.57,81.63,7341.0,77.6699,77.7175,77.6604,77.7175,7341.0
2021-11-12 13:55:00,81.64,81.65,81.59,81.62,9459.0,77.7271,77.7366,77.6795,77.708,9459.0
2021-11-12 14:00:00,81.61,81.61,81.53,81.54,8947.0,77.6985,77.6985,77.6223,77.6318,8947.0
2021-11-12 14:05:00,81.54,81.54,81.48,81.53,10588.0,77.6318,77.6318,77.5747,77.6223,10588.0
2021-11-12 14:10:00,81.53,81.66,81.52,81.64,31337.0,77.6223,77.7461,77.6128,77.7271,31337.0
2021-11-12 14:15:00,81.64,81.69,81.63,81.67,19550.0,77.7271,77.7747,77.7175,77.7556,19550.0
2021-11-12 14:20:00,81.66,81.67,81.64,81.66,10010.0,77.7461,77.7556,77.7271,77.7461,10010.0
2021-11-12 14:25:00,81.66,81.73,81.65,81.66,13002.0,77.7461,77.8127,77.7366,77.7461,13002.0
2021-11-12 14:30:00,81.67,81.7,81.66,81.68,17333.0,77.7556,77.7842,77.7461,77.7651,17333.0
2021-11-12 14:35:00,81.67,81.74,81.65,81.72,9535.0,77.7556,77.8223,77.7366,77.8032,9535.0
2021-11-12 14:40:00,81.73,81.73,81.66,81.71,11848.0,77.8127,77.8127,77.7461,77.7937,11848.0
2021-11-12 14:45:00,81.71,81.85,81.7,81.85,16646.0,77.7937,77.927,77.7842,77.927,16646.0
2021-11-12 14:50:00,81.85,81.92,81.84,81.92,15662.0,77.927,77.9936,77.9175,77.9936,15662.0
2021-11-12 14:55:00,81.92,81.95,81.89,81.91,22650.0,77.9936,78.0222,77.9651,77.9841,22650.0
2021-11-12 15:00:00,81.91,81.91,81.82,81.84,21683.0,77.9841,77.9841,77.8984,77.9175,21683.0
2021-11-12 15:05:00,81.83,81.83,81.76,81.81,15059.0,77.908,77.908,77.8413,77.8889,15059.0
2021-11-12 15:10:00,81.81,81.83,81.76,81.83,18563.0,77.8889,77.908,77.8413,77.908,18563.0
2021-11-12 15:15:00,81.83,81.96,81.83,81.92,14285.0,77.908,78.0317,77.908,77.9936,14285.0
2021-11-12 15:20:00,81.93,81.97,81.92,81.95,13061.0,78.0032,78.0412,77.9936,78.0222,13061.0
2021-11-12 15:25:00,81.94,82.09,81.94,82.08,27735.0,78.0127,78.1555,78.0127,78.146,27735.0
2021-11-12 15:30:00,82.08,82.19,82.06,82.19,23107.0,78.146,78.2507,78.1269,78.2507,23107.0
2021-11-12 15:35:00,82.2,82.25,82.14,82.16,32773.0,78.2602,78.3078,78.2031,78.2221,32773.0
2021-11-12 15:40:00,82.16,82.22,82.09,82.13,33373.0,78.2221,78.2793,78.1555,78.1936,33373.0
2021-11-12 15:45:00,82.13,82.13,82.02,82.02,42884.0,78.1936,78.1936,78.0888,78.0888,42884.0
2021-11-12 15:50:00,82.0,82.14,82.0,82.06,68456.0,78.0698,78.2031,78.0698,78.1269,68456.0
2021-11-12 15:55:00,82.07,82.15,82.03,82.1,184558.0,78.1364,78.2126,78.0984,78.165,184558.0
2021-11-15 09:30:00,82.49,82.55,82.17,82.43,54039.0,78.5363,78.5934,78.2317,78.4792,54039.0
2021-11-15 09:35:00,82.47,82.48,82.16,82.38,64808.0,78.5173,78.5268,78.2221,78.4316,64808.0
2021-11-15 09:40:00,82.38,82.39,82.17,82.37,42394.0,78.4316,78.4411,78.2317,78.4221,42394.0
2021-11-15 09:45:00,82.33,82.33,82.0,82.07,29149.0,78.384,78.384,78.0698,78.1364,29149.0
2021-11-15 09:50:00,82.1,82.3,82.02,82.3,17519.0,78.165,78.3554,78.0888,78.3554,17519.0
2021-11-15 09:55:00,82.33,82.42,82.26,82.34,16385.0,78.384,78.4697,78.3173,78.3935,16385.0
2021-11-15 10:00:00,82.33,82.36,82.13,82.2,32756.0,78.384,78.4125,78.1936,78.2602,32756.0
2021-11-15 10:05:00,82.2,82.29,82.17,82.21,13132.0,78.2602,78.3459,78.2317,78.2697,13132.0
2021-11-15 10:10:00,82.21,82.27,82.16,82.21,12934.0,78.2697,78.3269,78.2221,78.2697,12934.0
2021-11-15 10:15:00,82.19,82.31,82.18,82.3,13208.0,78.2507,78.3649,78.2412,78.3554,13208.0
2021-11-15 10:20:00,82.27,82.33,82.12,82.12,12590.0,78.3269,78.384,78.1841,78.1841,12590.0
2021-11-15 10:25:00,82.12,82.18,82.08,82.13,21670.0,78.1841,78.2412,78.146,78.1936,21670.0
2021-11-15 10:30:00,82.13,82.17,81.95,82.03,16599.0,78.1936,78.2317,78.0222,78.0984,16599.0
2021-11-15 10:35:00,82.02,82.04,81.85,81.95,9646.0,78.0888,78.1079,77.927,78.0222,9646.0
2021-11-15 10:40:00,81.9,81.99,81.81,81.99,13314.0,77.9746,78.0603,77.8889,78.0603,13314.0
2021-11-15 10:45:00,81.98,82.07,81.98,82.04,11805.0,78.0508,78.1364,78.0508,78.1079,11805.0
2021-11-15 10:50:00,82.03,82.21,82.01,82.17,27251.0,78.0984,78.2697,78.0793,78.2317,27251.0
2021-11-15 10:55:00,82.2,82.21,82.16,82.18,14206.0,78.2602,78.2697,78.2221,78.2412,14206.0
2021-11-15 11:00:00,82.17,82.36,82.17,82.32,18572.0,78.2317,78.4125,78.2317,78.3745,18572.0
2021-11-15 11:05:00,82.31,82.35,82.2,82.21,38048.0,78.3649,78.403,78.2602,78.2697,38048.0
2021-11-15 11:10:00,82.18,82.27,82.17,82.18,7529.0,78.2412,78.3269,78.2317,78.2412,7529.0
2021-11-15 11:15:00,82.18,82.23,82.17,82.2,13015.0,78.2412,78.2888,78.2317,78.2602,13015.0
2021-11-15 11:20:00,82.18,82.2,82.17,82.2,12360.0,78.2412,78.2602,78.2317,78.2602,12360.0
2021-11-15 11:25:00,82.19,82.29,82.15,82.25,32786.0,78.2507,78.3459,78.2126,78.3078,32786.0
2021-11-15 11:30:00,82.25,82.25,82.15,82.2,14439.0,78.3078,78.3078,78.2126,78.2602,14439.0
2021-11-15 11:35:00,82.21,82.24,82.04,82.06,31258.0,78.2697,78.2983,78.1079,78.1269,31258.0
2021-11-15 11:40:00,82.06,82.06,81.7,81.7,45799.0,78.1269,78.1269,77.7842,77.7842,45799.0
2021-11-15 11:45:00,81.68,81.79,81.62,81.75,38829.0,77.7651,77.8699,77.708,77.8318,38829.0
2021-11-15 11:50:00,81.74,81.74,81.67,81.71,33895.0,77.8223,77.8223,77.7556,77.7937,33895.0
2021-11-15 11:55:00,81.74,81.74,81.7,81.72,12508.0,77.8223,77.8223,77.7842,77.8032,12508.0
2021-11-15 12:00:00,81.7,81.76,81.68,81.74,13083.0,77.7842,77.8413,77.7651,77.8223,13083.0
2021-11-15 12:05:00,81.75,81.84,81.73,81.84,19247.0,77.8318,77.9175,77.8127,77.9175,19247.0
2021-11-15 12:10:00,81.83,81.86,81.78,81.83,14068.0,77.908,77.9365,77.8603,77.908,14068.0
2021-11-15 12:15:00,81.83,81.84,81.76,81.8,5719.0,77.908,77.9175,77.8413,77.8794,5719.0
2021-11-15 12:20:00,81.81,81.91,81.81,81.9,12603.0,77.8889,77.9841,77.8889,77.9746,12603.0
2021-11-15 12:25:00,81.88,81.94,81.85,81.93,10625.0,77.9556,78.0127,77.927,78.0032,10625.0
2021-11-15 12:30:00,81.92,82.0,81.92,81.93,9768.0,77.9936,78.0698,77.9936,78.0032,9768.0
2021-11-15 12:35:00,81.92,81.98,81.92,81.98,8720.0,77.9936,78.0508,77.9936,78.0508,8720.0
2021-11-15 12:40:00,81.97,82.01,81.94,82.0,15722.0,78.0412,78.0793,78.0127,78.0698,15722.0
2021-11-15 12:45:00,81.99,81.99,81.92,81.93,18964.0,78.0603,78.0603,77.9936,78.0032,18964.0
2021-11-15 12:50:00,81.93,81.96,81.9,81.93,12952.0,78.0032,78.0317,77.9746,78.0032,12952.0
2021-11-15 12:55:00,81.92,81.96,81.91,81.91,11314.0,77.9936,78.0317,77.9841,77.9841,11314.0
2021-11-15 13:00:00,81.91,82.01,81.88,82.01,10377.0,77.9841,78.0793,77.9556,78.0793,10377.0
2021-11-15 13:05:00,82.02,82.03,81.98,82.0,13923.0,78.0888,78.0984,78.0508,78.0698,13923.0
2021-11-15 13:10:00,82.01,82.02,81.95,81.95,11137.0,78.0793,78.0888,78.0222,78.0222,11137.0
2021-11-15 13:15:00,81.95,81.97,81.89,81.9,9145.0,78.0222,78.0412,77.9651,77.9746,9145.0
2021-11-15 13:20:00,81.91,81.97,81.86,81.89,21777.0,77.9841,78.0412,77.9365,77.9651,21777.0
2021-11-15 13:25:00,81.89,81.89,81.82,81.84,6405.0,77.9651,77.9651,77.8984,77.9175,6405.0
2021-11-15 13:30:00,81.84,81.9,81.82,81.88,10392.0,77.9175,77.9746,77.8984,77.9556,10392.0
2021-11-15 13:35:00,81.88,81.98,81.86,81.95,34789.0,77.9556,78.0508,77.9365,78.0222,34789.0
2021-11-15 13:40:00,81.95,81.97,81.88,81.96,6631.0,78.0222,78.0412,77.9556,78.0317,6631.0
2021-11-15 13:45:00,81.96,82.05,81.95,82.04,18065.0,78.0317,78.1174,78.0222,78.1079,18065.0
2021-11-15 13:50:00,82.04,82.07,82.03,82.04,9810.0,78.1079,78.1364,78.0984,78.1079,9810.0
2021-11-15 13:55:00,82.03,82.06,81.98,81.98,15048.0,78.0984,78.1269,78.0508,78.0508,15048.0
2021-11-15 14:00:00,81.94,82.02,81.93,81.99,10419.0,78.0127,78.0888,78.0032,78.0603,10419.0
2021-11-15 14:05:00,82.0,82.0,81.93,81.96,18965.0,78.0698,78.0698,78.0032,78.0317,18965.0
2021-11-15 14:10:00,81.95,82.07,81.95,82.03,8127.0,78.0222,78.1364,78.0222,78.0984,8127.0
2021-11-15 14:15:00,82.02,82.02,81.97,81.98,6083.0,78.0888,78.0888,78.0412,78.0508,6083.0
2021-11-15 14:20:00,81.97,82.01,81.96,81.99,22095.0,78.0412,78.0793,78.0317,78.0603,22095.0
2021-11-15 14:25:00,81.99,82.05,81.96,82.05,13923.0,78.0603,78.1174,78.0317,78.1174,13923.0
2021-11-15 14:30:00,82.04,82.04,81.97,82.0,7358.0,78.1079,78.1079,78.0412,78.0698,7358.0
2021-11-15 14:35:00,82.0,82.01,81.99,82.0,7642.0,78.0698,78.0793,78.0603,78.0698,7642.0
2021-11-15 14:40:00,82.0,82.07,81.99,82.06,8397.0,78.0698,78.1364,78.0603,78.1269,8397.0
2021-11-15 14:45:00,82.05,82.05,81.95,82.02,18460.0,78.1174,78.1174,78.0222,78.0888,18460.0
2021-11-15 14:50:00,82.02,82.07,81.97,81.99,8655.0,78.0888,78.1364,78.0412,78.0603,8655.0
2021-11-15 14:55:00,81.99,82.05,81.98,82.02,14447.0,78.0603,78.1174,78.0508,78.0888,14447.0
2021-11-15 15:00:00,82.02,82.09,82.01,82.06,25486.0,78.0888,78.1555,78.0793,78.1269,25486.0
2021-11-15 15:05:00,82.07,82.11,82.05,82.08,17831.0,78.1364,78.1745,78.1174,78.146,17831.0
2021-11-15 15:10:00,82.08,82.09,82.01,82.03,32979.0,78.146,78.1555,78.0793,78.0984,32979.0
2021-11-15 15:15:00,82.03,82.12,82.03,82.08,16850.0,78.0984,78.1841,78.0984,78.146,16850.0
2021-11-15 15:20:00,82.09,82.14,82.03,82.03,10311.0,78.1555,78.2031,78.0984,78.0984,10311.0
2021-11-15 15:25:00,82.02,82.16,82.01,82.11,13757.0,78.0888,78.2221,78.0793,78.1745,13757.0
2021-11-15 15:30:00,82.12,82.12,81.97,81.98,19263.0,78.1841,78.1841,78.0412,78.0508,19263.0
2021-11-15 15:35:00,81.97,81.98,81.88,81.89,26867.0,78.0412,78.0508,77.9556,77.9651,26867.0
2021-11-15 15:40:00,81.89,81.94,81.86,81.9,16143.0,77.9651,78.0127,77.9365,77.9746,16143.0
2021-11-15 15:45:00,81.89,81.89,81.77,81.85,34012.0,77.9651,77.9651,77.8508,77.927,34012.0
2021-11-15 15:50:00,81.83,81.84,81.71,81.74,87101.0,77.908,77.9175,77.7937,77.8223,87101.0
2021-11-15 15:55:00,81.73,81.97,81.73,81.93,227430.0,77.8127,78.0412,77.8127,78.0032,227430.0
2021-11-16 09:30:00,81.74,81.93,81.48,81.81,42149.0,77.8223,78.0032,77.5747,77.8889,42149.0
2021-11-16 09:35:00,81.71,81.75,81.29,81.31,27175.0,77.7937,77.8318,77.3938,77.4129,27175.0
2021-11-16 09:40:00,81.31,81.35,81.05,81.35,37272.0,77.4129,77.451,77.1653,77.451,37272.0
2021-11-16 09:45:00,81.33,81.73,81.31,81.67,17591.0,77.4319,77.8127,77.4129,77.7556,17591.0
2021-11-16 09:50:00,81.67,81.68,81.43,81.59,32167.0,77.7556,77.7651,77.5271,77.6795,32167.0
2021-11-16 09:55:00,81.61,81.71,81.52,81.58,18723.0,77.6985,77.7937,77.6128,77.6699,18723.0
2021-11-16 10:00:00,81.57,81.96,81.56,81.96,17976.0,77.6604,78.0317,77.6509,78.0317,17976.0
2021-11-16 10:05:00,81.93,81.93,81.59,81.63,14863.0,78.0032,78.0032,77.6795,77.7175,14863.0
2021-11-16 10:10:00,81.65,81.7,81.53,81.65,11357.0,77.7366,77.7842,77.6223,77.7366,11357.0
2021-11-16 10:15:00,81.62,81.63,81.41,81.49,24989.0,77.708,77.7175,77.5081,77.5842,24989.0
2021-11-16 10:20:00,81.49,81.53,81.42,81.43,9325.0,77.5842,77.6223,77.5176,77.5271,9325.0
2021-11-16 10:25:00,81.45,81.55,81.45,81.46,5965.0,77.5462,77.6414,77.5462,77.5557,5965.0
2021-11-16 10:30:00,81.44,81.65,81.44,81.64,9427.0,77.5366,77.7366,77.5366,77.7271,9427.0
2021-11-16 10:35:00,81.64,81.67,81.58,81.58,15386.0,77.7271,77.7556,77.6699,77.6699,15386.0
2021-11-16 10:40:00,81.55,81.55,81.48,81.53,7040.0,77.6414,77.6414,77.5747,77.6223,7040.0
2021-11-16 10:45:00,81.56,81.63,81.54,81.61,4559.0,77.6509,77.7175,77.6318,77.6985,4559.0
2021-11-16 10:50:00,81.61,81.61,81.53,81.55,6022.0,77.6985,77.6985,77.6223,77.6414,6022.0
2021-11-16 10:55:00,81.53,81.54,81.42,81.49,14513.0,77.6223,77.6318,77.5176,77.5842,14513.0
2021-11-16 11:00:00,81.5,81.53,81.42,81.53,9826.0,77.5938,77.6223,77.5176,77.6223,9826.0
2021-11-16 11:05:00,81.54,81.6,81.49,81.58,5859.0,77.6318,77.689,77.5842,77.6699,5859.0
2021-11-16 11:10:00,81.62,81.62,81.55,81.58,18906.0,77.708,77.708,77.6414,77.6699,18906.0
2021-11-16 11:15:00,81.59,81.75,81.57,81.74,6501.0,77.6795,77.8318,77.6604,77.8223,6501.0
2021-11-16 11:20:00,81.73,81.85,81.72,81.78,13087.0,77.8127,77.927,77.8032,77.8603,13087.0
2021-11-16 11:25:00,81.79,81.79,81.68,81.72,8632.0,77.8699,77.8699,77.7651,77.8032,8632.0
2021-11-16 11:30:00,81.7,81.73,81.63,81.72,11890.0,77.7842,77.8127,77.7175,77.8032,11890.0
2021-11-16 11:35:00,81.72,81.79,81.68,81.73,18195.0,77.8032,77.8699,77.7651,77.8127,18195.0
2021-11-16 11:40:00,81.76,81.84,81.72,81.78,9256.0,77.8413,77.9175,77.8032,77.8603,9256.0
2021-11-16 11:45:00,81.78,81.82,81.77,81.82,13283.0,77.8603,77.8984,77.8508,77.8984,13283.0
2021-11-16 11:50:00,81.81,81.81,81.71,81.72,17515.0,77.8889,77.8889,77.7937,77.8032,17515.0
2021-11-16 11:55:00,81.72,81.85,81.7,81.85,50939.0,77.8032,77.927,77.7842,77.927,50939.0
2021-11-16 12:00:00,81.84,81.92,81.82,81.9,7416.0,77.9175,77.9936,77.8984,77.9746,7416.0
2021-11-16 12:05:00,81.89,81.91,81.83,81.83,6292.0,77.9651,77.9841,77.908,77.908,6292.0
2021-11-16 12:10:00,81.81,81.84,81.74,81.81,9124.0,77.8889,77.9175,77.8223,77.8889,9124.0
2021-11-16 12:15:00,81.81,81.83,81.78,81.8,4852.0,77.8889,77.908,77.8603,77.8794,4852.0
2021-11-16 12:20:00,81.84,81.87,81.8,81.83,10162.0,77.9175,77.946,77.8794,77.908,10162.0
2021-11-16 12:25:00,81.85,81.87,81.79,81.87,3989.0,77.927,77.946,77.8699,77.946,3989.0
2021-11-16 12:30:00,81.88,81.88,81.83,81.85,9224.0,77.9556,77.9556,77.908,77.927,9224.0
2021-11-16 12:35:00,81.85,81.92,81.84,81.84,19195.0,77.927,77.9936,77.9175,77.9175,19195.0
2021-11-16 12:40:00,81.84,81.92,81.81,81.86,26434.0,77.9175,77.9936,77.8889,77.9365,26434.0
2021-11-16 12:45:00,81.87,81.89,81.84,81.84,21433.0,77.946,77.9651,77.9175,77.9175,21433.0
2021-11-16 12:50:00,81.85,81.88,81.81,81.87,11374.0,77.927,77.9556,77.8889,77.946,11374.0
2021-11-16 12:55:00,81.88,81.95,81.85,81.94,23087.0,77.9556,78.0222,77.927,78.0127,23087.0
2021-11-16 13:00:00,81.94,82.02,81.92,82.0,14505.0,78.0127,78.0888,77.9936,78.0698,14505.0
2021-11-16 13:05:00,82.02,82.02,81.97,81.99,16479.0,78.0888,78.0888,78.0412,78.0603,16479.0
2021-11-16 13:10:00,81.99,82.01,81.95,81.95,12687.0,78.0603,78.0793,78.0222,78.0222,12687.0
2021-11-16 13:15:00,81.97,81.98,81.89,81.89,27013.0,78.0412,78.0508,77.9651,77.9651,27013.0
2021-11-16 13:20:00,81.89,81.89,81.83,81.87,19849.0,77.9651,77.9651,77.908,77.946,19849.0
2021-11-16 13:25:00,81.86,81.88,81.82,81.86,11161.0,77.9365,77.9556,77.8984,77.9365,11161.0
2021-11-16 13:30:00,81.85,81.88,81.83,81.86,19381.0,77.927,77.9556,77.908,77.9365,19381.0
2021-11-16 13:35:00,81.85,81.87,81.78,81.85,16535.0,77.927,77.946,77.8603,77.927,16535.0
2021-11-16 13:40:00,81.85,81.85,81.79,81.85,12079.0,77.927,77.927,77.8699,77.927,12079.0
2021-11-16 13:45:00,81.83,81.87,81.82,81.87,14687.0,77.908,77.946,77.8984,77.946,14687.0
2021-11-16 13:50:00,81.86,81.97,81.86,81.97,12877.0,77.9365,78.0412,77.9365,78.0412,12877.0
2021-11-16 13:55:00,81.98,82.02,81.94,82.01,11353.0,78.0508,78.0888,78.0127,78.0793,11353.0
2021-11-16 14:00:00,82.02,82.14,82.0,82.08,34646.0,78.0888,78.2031,78.0698,78.146,34646.0
2021-11-16 14:05:00,82.07,82.1,82.04,82.08,20693.0,78.1364,78.165,78.1079,78.146,20693.0
2021-11-16 14:10:00,82.09,82.14,82.06,82.09,10059.0,78.1555,78.2031,78.1269,78.1555,10059.0
2021-11-16 14:15:00,82.07,82.09,82.02,82.09,9282.0,78.1364,78.1555,78.0888,78.1555,9282.0
2021-11-16 14:20:00,82.09,82.09,82.04,82.07,11327.0,78.1555,78.1555,78.1079,78.1364,11327.0
2021-11-16 14:25:00,82.06,82.07,81.97,82.0,26923.0,78.1269,78.1364,78.0412,78.0698,26923.0
2021-11-16 14:30:00,82.0,82.14,82.0,82.13,21136.0,78.0698,78.2031,78.0698,78.1936,21136.0
2021-11-16 14:35:00,82.14,82.17,82.06,82.08,20601.0,78.2031,78.2317,78.1269,78.146,20601.0
2021-11-16 14:40:00,82.1,82.12,82.07,82.09,8885.0,78.165,78.1841,78.1364,78.1555,8885.0
2021-11-16 14:45:00,82.09,82.09,82.03,82.04,7414.0,78.1555,78.1555,78.0984,78.1079,7414.0
2021-11-16 14:50:00,82.04,82.1,82.03,82.09,11363.0,78.1079,78.165,78.0984,78.1555,11363.0
2021-11-16 14:55:00,82.09,82.09,82.03,82.06,13079.0,78.1555,78.1555,78.0984,78.1269,13079.0
2021-11-16 15:00:00,82.05,82.05,82.0,82.0,33746.0,78.1174,78.1174,78.0698,78.0698,33746.0
2021-11-16 15:05:00,82.0,82.12,81.99,82.08,118887.0,78.0698,78.1841,78.0603,78.146,118887.0
2021-11-16 15:10:00,82.09,82.13,82.08,82.12,23236.0,78.1555,78.1936,78.146,78.1841,23236.0
2021-11-16 15:15:00,82.12,82.16,82.08,82.13,21324.0,78.1841,78.2221,78.146,78.1936,21324.0
2021-11-16 15:20:00,82.13,82.14,82.06,82.11,35349.0,78.1936,78.2031,78.1269,78.1745,35349.0
2021-11-16 15:25:00,82.11,82.11,81.99,82.06,32577.0,78.1745,78.1745,78.0603,78.1269,32577.0
2021-11-16 15:30:00,82.06,82.09,82.02,82.08,27777.0,78.1269,78.1555,78.0888,78.146,27777.0
2021-11-16 15:35:00,82.08,82.1,82.02,82.03,41672.0,78.146,78.165,78.0888,78.0984,41672.0
2021-11-16 15:40:00,82.04,82.05,81.96,81.99,37759.0,78.1079,78.1174,78.0317,78.0603,37759.0
2021-11-16 15:45:00,81.98,82.1,81.96,82.01,80966.0,78.0508,78.165,78.0317,78.0793,80966.0
2021-11-16 15:50:00,82.0,82.15,81.97,82.13,77030.0,78.0698,78.2126,78.0412,78.1936,77030.0
2021-11-16 15:55:00,82.13,82.15,81.78,81.82,551473.0,78.1936,78.2126,77.8603,77.8984,551473.0
2021-11-17 09:30:00,81.53,81.75,81.33,81.45,188456.0,77.6223,77.8318,77.4319,77.5462,188456.0
2021-11-17 09:35:00,81.43,81.44,80.58,80.67,141722.0,77.5271,77.5366,76.7179,76.8035,141722.0
2021-11-17 09:40:00,80.76,81.12,80.65,80.83,113747.0,76.8892,77.232,76.7845,76.9559,113747.0
2021-11-17 09:45:00,80.8,80.82,80.42,80.48,65990.0,76.9273,76.9464,76.5655,76.6227,65990.0
2021-11-17 09:50:00,80.48,80.48,80.15,80.3,41231.0,76.6227,76.6227,76.3085,76.4513,41231.0
2021-11-17 09:55:00,80.37,80.58,80.37,80.49,30869.0,76.5179,76.7179,76.5179,76.6322,30869.0
2021-11-17 10:00:00,80.44,80.88,80.43,80.85,38032.0,76.5846,77.0035,76.5751,76.9749,38032.0
2021-11-17 10:05:00,80.85,80.92,80.76,80.92,50452.0,76.9749,77.0416,76.8892,77.0416,50452.0
2021-11-17 10:10:00,80.93,80.97,80.83,80.95,39874.0,77.0511,77.0892,76.9559,77.0701,39874.0
2021-11-17 10:15:00,80.95,81.06,80.88,81.01,101613.0,77.0701,77.1749,77.0035,77.1273,101613.0
2021-11-17 10:20:00,81.01,81.03,80.8,80.92,184025.0,77.1273,77.1463,76.9273,77.0416,184025.0
2021-11-17 10:25:00,80.97,81.21,80.97,81.08,67940.0,77.0892,77.3177,77.0892,77.1939,67940.0
2021-11-17 10:30:00,81.08,81.31,81.04,81.07,67970.0,77.1939,77.4129,77.1558,77.1844,67970.0
2021-11-17 10:35:00,81.08,81.27,81.06,81.25,18244.0,77.1939,77.3748,77.1749,77.3557,18244.0
2021-11-17 10:40:00,81.24,81.27,81.16,81.18,19494.0,77.3462,77.3748,77.2701,77.2891,19494.0
2021-11-17 10:45:00,81.22,81.36,81.17,81.35,21568.0,77.3272,77.4605,77.2796,77.451,21568.0
2021-11-17 10:50:00,81.34,81.39,81.24,81.36,62968.0,77.4414,77.489,77.3462,77.4605,62968.0
2021-11-17 10:55:00,81.4,81.46,81.3,81.46,34196.0,77.4986,77.5557,77.4034,77.5557,34196.0
2021-11-17 11:00:00,81.44,81.49,81.33,81.41,84980.0,77.5366,77.5842,77.4319,77.5081,84980.0
2021-11-17 11:05:00,81.4,81.47,81.31,81.45,62887.0,77.4986,77.5652,77.4129,77.5462,62887.0
2021-11-17 11:10:00,81.44,81.45,81.27,81.45,36950.0,77.5366,77.5462,77.3748,77.5462,36950.0
2021-11-17 11:15:00,81.45,81.48,81.35,81.4,31550.0,77.5462,77.5747,77.451,77.4986,31550.0
2021-11-17 11:20:00,81.39,81.39,81.16,81.24,26267.0,77.489,77.489,77.2701,77.3462,26267.0
2021-11-17 11:25:00,81.25,81.27,81.12,81.15,22895.0,77.3557,77.3748,77.232,77.2605,22895.0
2021-11-17 11:30:00,81.15,81.19,81.01,81.17,52055.0,77.2605,77.2986,77.1273,77.2796,52055.0
2021-11-17 11:35:00,81.2,81.31,81.11,81.27,41502.0,77.3081,77.4129,77.2225,77.3748,41502.0
2021-11-17 11:40:00,81.26,81.28,81.15,81.26,31047.0,77.3653,77.3843,77.2605,77.3653,31047.0
2021-11-17 11:45:00,81.27,81.35,81.22,81.3,13670.0,77.3748,77.451,77.3272,77.4034,13670.0
2021-11-17 11:50:00,81.28,81.36,81.26,81.33,32597.0,77.3843,77.4605,77.3653,77.4319,32597.0
2021-11-17 11:55:00,81.33,81.57,81.33,81.43,37981.0,77.4319,77.6604,77.4319,77.5271,37981.0
2021-11-17 12:00:00,81.43,81.45,81.22,81.23,11821.0,77.5271,77.5462,77.3272,77.3367,11821.0
2021-11-17 12:05:00,81.22,81.29,81.15,81.18,12693.0,77.3272,77.3938,77.2605,77.2891,12693.0
2021-11-17 12:10:00,81.18,81.22,81.12,81.19,20414.0,77.2891,77.3272,77.232,77.2986,20414.0
2021-11-17 12:15:00,81.2,81.31,81.18,81.24,17355.0,77.3081,77.4129,77.2891,77.3462,17355.0
2021-11-17 12:20:00,81.26,81.29,81.14,81.18,10640.0,77.3653,77.3938,77.251,77.2891,10640.0
2021-11-17 12:25:00,81.15,81.18,81.07,81.09,39711.0,77.2605,77.2891,77.1844,77.2034,39711.0
2021-11-17 12:30:00,81.11,81.25,81.09,81.23,37547.0,77.2225,77.3557,77.2034,77.3367,37547.0
2021-11-17 12:35:00,81.19,81.24,81.18,81.23,10609.0,77.2986,77.3462,77.2891,77.3367,10609.0
2021-11-17 12:40:00,81.23,81.23,81.13,81.18,12836.0,77.3367,77.3367,77.2415,77.2891,12836.0
2021-11-17 12:45:00,81.14,81.28,81.12,81.26,10130.0,77.251,77.3843,77.232,77.3653,10130.0
2021-11-17 12:50:00,81.25,81.26,81.21,81.22,8375.0,77.3557,77.3653,77.3177,77.3272,8375.0
2021-11-17 12:55:00,81.21,81.26,81.17,81.26,17176.0,77.3177,77.3653,77.2796,77.3653,17176.0
2021-11-17 13:00:00,81.25,81.31,81.22,81.29,9476.0,77.3557,77.4129,77.3272,77.3938,9476.0
2021-11-17 13:05:00,81.27,81.41,81.27,81.31,13667.0,77.3748,77.5081,77.3748,77.4129,13667.0
2021-11-17 13:10:00,81.34,81.41,81.34,81.4,11550.0,77.4414,77.5081,77.4414,77.4986,11550.0
2021-11-17 13:15:00,81.41,81.41,81.34,81.34,19089.0,77.5081,77.5081,77.4414,77.4414,19089.0
2021-11-17 13:20:00,81.34,81.4,81.3,81.37,10031.0,77.4414,77.4986,77.4034,77.47,10031.0
2021-11-17 13:25:00,81.37,81.39,81.32,81.36,7104.0,77.47,77.489,77.4224,77.4605,7104.0
2021-11-17 13:30:00,81.36,81.38,81.3,81.36,9059.0,77.4605,77.4795,77.4034,77.4605,9059.0
2021-11-17 13:35:00,81.35,81.35,81.26,81.29,8904.0,77.451,77.451,77.3653,77.3938,8904.0
2021-11-17 13:40:00,81.28,81.3,81.23,81.23,19013.0,77.3843,77.4034,77.3367,77.3367,19013.0
2021-11-17 13:45:00,81.22,81.26,81.2,81.22,8736.0,77.3272,77.3653,77.3081,77.3272,8736.0
2021-11-17 13:50:00,81.23,81.23,81.17,81.19,11172.0,77.3367,77.3367,77.2796,77.2986,11172.0
2021-11-17 13:55:00,81.2,81.22,81.14,81.22,25550.0,77.3081,77.3272,77.251,77.3272,25550.0
2021-11-17 14:00:00,81.21,81.28,81.2,81.25,12600.0,77.3177,77.3843,77.3081,77.3557,12600.0
2021-11-17 14:05:00,81.25,81.31,81.2,81.3,14267.0,77.3557,77.4129,77.3081,77.4034,14267.0
2021-11-17 14:10:00,81.29,81.3,81.18,81.27,40099.0,77.3938,77.4034,77.2891,77.3748,40099.0
2021-11-17 14:15:00,81.27,81.3,81.18,81.23,20421.0,77.3748,77.4034,77.2891,77.3367,20421.0
2021-11-17 14:20:00,81.21,81.24,81.14,81.24,21828.0,77.3177,77.3462,77.251,77.3462,21828.0
2021-11-17 14:25:00,81.24,81.29,81.18,81.29,18112.0,77.3462,77.3938,77.2891,77.3938,18112.0
2021-11-17 14:30:00,81.28,81.32,81.24,81.3,13522.0,77.3843,77.4224,77.3462,77.4034,13522.0
2021-11-17 14:35:00,81.3,81.39,81.3,81.32,18669.0,77.4034,77.489,77.4034,77.4224,18669.0
2021-11-17 14:40:00,81.33,81.36,81.28,81.32,13672.0,77.4319,77.4605,77.3843,77.4224,13672.0
2021-11-17 14:45:00,81.32,81.38,81.32,81.38,11717.0,77.4224,77.4795,77.4224,77.4795,11717.0
2021-11-17 14:50:00,81.39,81.42,81.34,81.36,40525.0,77.489,77.5176,77.4414,77.4605,40525.0
2021-11-17 14:55:00,81.35,81.38,81.29,81.34,18304.0,77.451,77.4795,77.3938,77.4414,18304.0
2021-11-17 15:00:00,81.34,81.37,81.24,81.24,10955.0,77.4414,77.47,77.3462,77.3462,10955.0
2021-11-17 15:05:00,81.24,81.37,81.24,81.37,16828.0,77.3462,77.47,77.3462,77.47,16828.0
2021-11-17 15:10:00,81.36,81.38,81.3,81.38,8435.0,77.4605,77.4795,77.4034,77.4795,8435.0
2021-11-17 15:15:00,81.39,81.46,81.35,81.35,18368.0,77.489,77.5557,77.451,77.451,18368.0
2021-11-17 15:20:00,81.35,81.42,81.34,81.37,14669.0,77.451,77.5176,77.4414,77.47,14669.0
2021-11-17 15:25:00,81.38,81.46,81.37,81.46,22743.0,77.4795,77.5557,77.47,77.5557,22743.0
2021-11-17 15:30:00,81.45,81.52,81.42,81.47,47202.0,77.5462,77.6128,77.5176,77.5652,47202.0
2021-11-17 15:35:00,81.46,81.57,81.46,81.5,55581.0,77.5557,77.6604,77.5557,77.5938,55581.0
2021-11-17 15:40:00,81.5,81.51,81.4,81.41,53065.0,77.5938,77.6033,77.4986,77.5081,53065.0
2021-11-17 15:45:00,81.42,81.45,81.34,81.34,83362.0,77.5176,77.5462,77.4414,77.4414,83362.0
2021-11-17 15:50:00,81.36,81.47,81.33,81.37,144642.0,77.4605,77.5652,77.4319,77.47,144642.0
2021-11-17 15:55:00,81.39,81.48,81.29,81.42,349943.0,77.489,77.5747,77.3938,77.5176,349943.0
2021-11-18 09:30:00,81.7,82.04,81.24,81.8,45299.0,77.7842,78.1079,77.3462,77.8794,45299.0
2021-11-18 09:35:00,81.76,81.8,81.42,81.51,19018.0,77.8413,77.8794,77.5176,77.6033,19018.0
2021-11-18 09:40:00,81.49,81.61,81.41,81.59,41093.0,77.5842,77.6985,77.5081,77.6795,41093.0
2021-11-18 09:45:00,81.58,81.69,81.37,81.39,16400.0,77.6699,77.7747,77.47,77.489,16400.0
2021-11-18 09:50:00,81.39,81.56,81.32,81.38,11822.0,77.489,77.6509,77.4224,77.4795,11822.0
2021-11-18 09:55:00,81.4,81.54,81.39,81.46,33664.0,77.4986,77.6318,77.489,77.5557,33664.0
2021-11-18 10:00:00,81.44,81.63,81.38,81.48,34504.0,77.5366,77.7175,77.4795,77.5747,34504.0
2021-11-18 10:05:00,81.53,81.78,81.48,81.64,36420.0,77.6223,77.8603,77.5747,77.7271,36420.0
2021-11-18 10:10:00,81.67,81.67,81.26,81.33,28912.0,77.7556,77.7556,77.3653,77.4319,28912.0
2021-11-18 10:15:00,81.31,81.5,81.26,81.3,96092.0,77.4129,77.5938,77.3653,77.4034,96092.0
2021-11-18 10:20:00,81.3,81.44,81.24,81.4,86099.0,77.4034,77.5366,77.3462,77.4986,86099.0
2021-11-18 10:25:00,81.4,81.41,81.22,81.37,40071.0,77.4986,77.5081,77.3272,77.47,40071.0
2021-11-18 10:30:00,81.37,81.43,81.33,81.39,19182.0,77.47,77.5271,77.4319,77.489,19182.0
2021-11-18 10:35:00,81.39,81.47,81.35,81.41,26557.0,77.489,77.5652,77.451,77.5081,26557.0
2021-11-18 10:40:00,81.43,81.54,81.41,81.48,32542.0,77.5271,77.6318,77.5081,77.5747,32542.0
2021-11-18 10:45:00,81.49,81.65,81.46,81.58,24559.0,77.5842,77.7366,77.5557,77.6699,24559.0
2021-11-18 10:50:00,81.57,81.63,81.51,81.58,19960.0,77.6604,77.7175,77.6033,77.6699,19960.0
2021-11-18 10:55:00,81.55,81.71,81.54,81.7,17544.0,77.6414,77.7937,77.6318,77.7842,17544.0
2021-11-18 11:00:00,81.67,81.75,81.61,81.65,20254.0,77.7556,77.8318,77.6985,77.7366,20254.0
2021-11-18 11:05:00,81.66,81.83,81.65,81.81,30596.0,77.7461,77.908,77.7366,77.8889,30596.0
2021-11-18 11:10:00,81.8,81.92,81.77,81.9,22999.0,77.8794,77.9936,77.8508,77.9746,22999.0
2021-11-18 11:15:00,81.92,82.01,81.92,82.01,22088.0,77.9936,78.0793,77.9936,78.0793,22088.0
2021-11-18 11:20:00,82.01,82.04,81.96,81.97,14355.0,78.0793,78.1079,78.0317,78.0412,14355.0
2021-11-18 11:25:00,81.97,81.99,81.82,81.82,12269.0,78.0412,78.0603,77.8984,77.8984,12269.0
2021-11-18 11:30:00,81.81,82.0,81.8,81.97,24020.0,77.8889,78.0698,77.8794,78.0412,24020.0
2021-11-18 11:35:00,81.97,81.97,81.82,81.82,60506.0,78.0412,78.0412,77.8984,77.8984,60506.0
2021-11-18 11:40:00,81.82,81.9,81.8,81.8,15135.0,77.8984,77.9746,77.8794,77.8794,15135.0
2021-11-18 11:45:00,81.8,81.8,81.59,81.62,14949.0,77.8794,77.8794,77.6795,77.708,14949.0
2021-11-18 11:50:00,81.63,81.77,81.63,81.76,18655.0,77.7175,77.8508,77.7175,77.8413,18655.0
2021-11-18 11:55:00,81.79,81.86,81.75,81.83,28085.0,77.8699,77.9365,77.8318,77.908,28085.0
2021-11-18 12:00:00,81.85,81.97,81.82,81.93,37859.0,77.927,78.0412,77.8984,78.0032,37859.0
2021-11-18 12:05:00,81.91,81.91,81.75,81.76,8876.0,77.9841,77.9841,77.8318,77.8413,8876.0
2021-11-18 12:10:00,81.77,81.87,81.75,81.85,11569.0,77.8508,77.946,77.8318,77.927,11569.0
2021-11-18 12:15:00,81.85,81.87,81.81,81.83,11895.0,77.927,77.946,77.8889,77.908,11895.0
2021-11-18 12:20:00,81.81,81.87,81.77,81.87,11778.0,77.8889,77.946,77.8508,77.946,11778.0
2021-11-18 12:25:00,81.87,81.92,81.83,81.9,24073.0,77.946,77.9936,77.908,77.9746,24073.0
2021-11-18 12:30:00,81.89,81.97,81.89,81.89,9425.0,77.9651,78.0412,77.9651,77.9651,9425.0
2021-11-18 12:35:00,81.91,82.01,81.89,81.97,19916.0,77.9841,78.0793,77.9651,78.0412,19916.0
2021-11-18 12:40:00,81.96,82.03,81.94,82.02,6676.0,78.0317,78.0984,78.0127,78.0888,6676.0
2021-11-18 12:45:00,82.0,82.01,81.87,81.9,24463.0,78.0698,78.0793,77.946,77.9746,24463.0
2021-11-18 12:50:00,81.91,81.91,81.83,81.9,33826.0,77.9841,77.9841,77.908,77.9746,33826.0
2021-11-18 12:55:00,81.88,81.94,81.88,81.93,12026.0,77.9556,78.0127,77.9556,78.0032,12026.0
2021-11-18 13:00:00,81.96,82.02,81.91,81.92,19522.0,78.0317,78.0888,77.9841,77.9936,19522.0
2021-11-18 13:05:00,81.93,82.0,81.88,81.97,22974.0,78.0032,78.0698,77.9556,78.0412,22974.0
2021-11-18 13:10:00,81.99,82.08,81.99,82.06,22700.0,78.0603,78.146,78.0603,78.1269,22700.0
2021-11-18 13:15:00,82.07,82.07,81.92,81.92,12500.0,78.1364,78.1364,77.9936,77.9936,12500.0
2021-11-18 13:20:00,81.94,81.94,81.88,81.91,10619.0,78.0127,78.0127,77.9556,77.9841,10619.0
2021-11-18 13:25:00,81.92,81.93,81.87,81.9,28441.0,77.9936,78.0032,77.946,77.9746,28441.0
2021-11-18 13:30:00,81.91,81.97,81.88,81.94,7587.0,77.9841,78.0412,77.9556,78.0127,7587.0
2021-11-18 13:35:00,81.94,81.95,81.89,81.92,15956.0,78.0127,78.0222,77.9651,77.9936,15956.0
2021-11-18 13:40:00,81.93,81.96,81.91,81.94,14655.0,78.0032,78.0317,77.9841,78.0127,14655.0
2021-11-18 13:45:00,81.94,82.02,81.93,82.02,18533.0,78.0127,78.0888,78.0032,78.0888,18533.0
2021-11-18 13:50:00,82.01,82.01,81.9,81.92,7976.0,78.0793,78.0793,77.9746,77.9936,7976.0
2021-11-18 13:55:00,81.91,81.91,81.88,81.9,6425.0,77.9841,77.9841,77.9556,77.9746,6425.0
2021-11-18 14:00:00,81.91,81.94,81.83,81.91,12107.0,77.9841,78.0127,77.908,77.9841,12107.0
2021-11-18 14:05:00,81.91,82.04,81.87,81.9,35805.0,77.9841,78.1079,77.946,77.9746,35805.0
2021-11-18 14:10:00,81.91,81.93,81.85,81.88,11319.0,77.9841,78.0032,77.927,77.9556,11319.0
2021-11-18 14:15:00,81.88,81.92,81.86,81.9,14171.0,77.9556,77.9936,77.9365,77.9746,14171.0
2021-11-18 14:20:00,81.89,81.89,81.76,81.78,18281.0,77.9651,77.9651,77.8413,77.8603,18281.0
2021-11-18 14:25:00,81.78,81.78,81.64,81.68,25960.0,77.8603,77.8603,77.7271,77.7651,25960.0
2021-11-18 14:30:00,81.68,81.72,81.61,81.69,14139.0,77.7651,77.8032,77.6985,77.7747,14139.0
2021-11-18 14:35:00,81.69,81.74,81.59,81.59,14402.0,77.7747,77.8223,77.6795,77.6795,14402.0
2021-11-18 14:40:00,81.59,81.64,81.58,81.62,17769.0,77.6795,77.7271,77.6699,77.708,17769.0
2021-11-18 14:45:00,81.62,81.71,81.62,81.69,9074.0,77.708,77.7937,77.708,77.7747,9074.0
2021-11-18 14:50:00,81.69,81.79,81.67,81.7,24686.0,77.7747,77.8699,77.7556,77.7842,24686.0
2021-11-18 14:55:00,81.69,81.73,81.68,81.72,8664.0,77.7747,77.8127,77.7651,77.8032,8664.0
2021-11-18 15:00:00,81.71,81.78,81.71,81.73,30527.0,77.7937,77.8603,77.7937,77.8127,30527.0
2021-11-18 15:05:00,81.75,81.76,81.7,81.74,16962.0,77.8318,77.8413,77.7842,77.8223,16962.0
2021-11-18 15:10:00,81.74,81.8,81.7,81.75,16413.0,77.8223,77.8794,77.7842,77.8318,16413.0
2021-11-18 15:15:00,81.76,81.82,81.76,81.79,28618.0,77.8413,77.8984,77.8413,77.8699,28618.0
2021-11-18 15:20:00,81.79,81.81,81.71,81.79,27494.0,77.8699,77.8889,77.7937,77.8699,27494.0
2021-11-18 15:25:00,81.79,81.87,81.78,81.85,16007.0,77.8699,77.946,77.8603,77.927,16007.0
2021-11-18 15:30:00,81.84,81.84,81.64,81.66,29780.0,77.9175,77.9175,77.7271,77.7461,29780.0
2021-11-18 15:35:00,81.66,81.74,81.64,81.69,35937.0,77.7461,77.8223,77.7271,77.7747,35937.0
2021-11-18 15:40:00,81.69,81.7,81.64,81.66,51782.0,77.7747,77.7842,77.7271,77.7461,51782.0
2021-11-18 15:45:00,81.66,81.76,81.64,81.67,35630.0,77.7461,77.8413,77.7271,77.7556,35630.0
2021-11-18 15:50:00,81.62,81.77,81.6,81.76,85940.0,77.708,77.8508,77.689,77.8413,85940.0
2021-11-18 15:55:00,81.77,81.79,81.69,81.72,215231.0,77.8508,77.8699,77.7747,77.8032,215231.0
2021-11-19 09:30:00,80.76,80.99,79.21,79.33,504896.0,76.8892,77.1082,75.4135,75.5278,504896.0
2021-11-19 09:35:00,79.38,79.8,79.2,79.67,75824.0,75.5754,75.9752,75.404,75.8515,75824.0
2021-11-19 09:40:00,79.7,79.85,79.58,79.68,104006.0,75.88,76.0229,75.7658,75.861,104006.0
2021-11-19 09:45:00,79.66,79.94,79.57,79.61,162149.0,75.842,76.1085,75.7563,75.7944,162149.0
2021-11-19 09:50:00,79.65,79.75,79.21,79.23,373479.0,75.8324,75.9276,75.4135,75.4326,373479.0
2021-11-19 09:55:00,79.21,79.45,79.07,79.39,66138.0,75.4135,75.642,75.2802,75.5849,66138.0
2021-11-19 10:00:00,79.37,79.38,78.84,79.08,87904.0,75.5659,75.5754,75.0613,75.2898,87904.0
2021-11-19 10:05:00,79.07,79.19,78.95,79.08,50461.0,75.2802,75.3945,75.166,75.2898,50461.0
2021-11-19 10:10:00,79.05,79.29,79.05,79.28,40358.0,75.2612,75.4897,75.2612,75.4802,40358.0
2021-11-19 10:15:00,79.29,79.56,79.14,79.46,138802.0,75.4897,75.7467,75.3469,75.6515,138802.0
2021-11-19 10:20:00,79.47,79.64,79.35,79.51,53398.0,75.6611,75.8229,75.5468,75.6991,53398.0
2021-11-19 10:25:00,79.51,79.77,79.51,79.68,37808.0,75.6991,75.9467,75.6991,75.861,37808.0
2021-11-19 10:30:00,79.7,79.86,79.59,79.79,72218.0,75.88,76.0324,75.7753,75.9657,72218.0
2021-11-19 10:35:00,79.79,79.88,79.69,79.87,50559.0,75.9657,76.0514,75.8705,76.0419,50559.0
2021-11-19 10:40:00,79.86,79.94,79.72,79.76,35054.0,76.0324,76.1085,75.8991,75.9372,35054.0
2021-11-19 10:45:00,79.77,79.94,79.76,79.87,46777.0,75.9467,76.1085,75.9372,76.0419,46777.0
2021-11-19 10:50:00,79.85,79.96,79.8,79.88,27700.0,76.0229,76.1276,75.9752,76.0514,27700.0
2021-11-19 10:55:00,79.91,80.08,79.91,79.97,126974.0,76.08,76.2418,76.08,76.1371,126974.0
2021-11-19 11:00:00,79.95,79.99,79.87,79.93,34776.0,76.1181,76.1561,76.0419,76.099,34776.0
2021-11-19 11:05:00,79.93,79.93,79.64,79.69,42831.0,76.099,76.099,75.8229,75.8705,42831.0
2021-11-19 11:10:00,79.69,79.76,79.59,79.65,28619.0,75.8705,75.9372,75.7753,75.8324,28619.0
2021-11-19 11:15:00,79.67,79.83,79.65,79.8,39411.0,75.8515,76.0038,75.8324,75.9752,39411.0
2021-11-19 11:20:00,79.81,79.82,79.75,79.78,30614.0,75.9848,75.9943,75.9276,75.9562,30614.0
2021-11-19 11:25:00,79.78,79.78,79.68,79.71,24755.0,75.9562,75.9562,75.861,75.8896,24755.0
2021-11-19 11:30:00,79.72,79.79,79.66,79.74,27843.0,75.8991,75.9657,75.842,75.9181,27843.0
2021-11-19 11:35:00,79.75,79.82,79.68,79.75,27354.0,75.9276,75.9943,75.861,75.9276,27354.0
2021-11-19 11:40:00,79.76,79.89,79.76,79.86,20064.0,75.9372,76.0609,75.9372,76.0324,20064.0
2021-11-19 11:45:00,79.86,79.98,79.75,79.77,37030.0,76.0324,76.1466,75.9276,75.9467,37030.0
2021-11-19 11:50:00,79.78,79.78,79.6,79.71,32667.0,75.9562,75.9562,75.7848,75.8896,32667.0
2021-11-19 11:55:00,79.7,79.77,79.68,79.73,30647.0,75.88,75.9467,75.861,75.9086,30647.0
2021-11-19 12:00:00,79.72,79.91,79.71,79.9,33906.0,75.8991,76.08,75.8896,76.0705,33906.0
2021-11-19 12:05:00,79.91,79.93,79.81,79.9,20547.0,76.08,76.099,75.9848,76.0705,20547.0
2021-11-19 12:10:00,79.9,80.13,79.9,80.13,20933.0,76.0705,76.2894,76.0705,76.2894,20933.0
2021-11-19 12:15:00,80.14,80.24,80.14,80.16,22061.0,76.299,76.3942,76.299,76.318,22061.0
2021-11-19 12:20:00,80.16,80.28,80.16,80.27,27836.0,76.318,76.4322,76.318,76.4227,27836.0
2021-11-19 12:25:00,80.26,80.29,80.2,80.25,44434.0,76.4132,76.4418,76.3561,76.4037,44434.0
2021-11-19 12:30:00,80.25,80.38,80.21,80.33,78227.0,76.4037,76.5274,76.3656,76.4798,78227.0
2021-11-19 12:35:00,80.33,80.57,80.32,80.57,44366.0,76.4798,76.7083,76.4703,76.7083,44366.0
2021-11-19 12:40:00,80.58,80.63,80.55,80.56,19429.0,76.7179,76.7655,76.6893,76.6988,19429.0
2021-11-19 12:45:00,80.56,80.7,80.55,80.69,17547.0,76.6988,76.8321,76.6893,76.8226,17547.0
2021-11-19 12:50:00,80.68,80.68,80.62,80.63,10287.0,76.8131,76.8131,76.7559,76.7655,10287.0
2021-11-19 12:55:00,80.63,80.68,80.6,80.68,22079.0,76.7655,76.8131,76.7369,76.8131,22079.0
2021-11-19 13:00:00,80.68,80.74,80.62,80.66,20007.0,76.8131,76.8702,76.7559,76.794,20007.0
2021-11-19 13:05:00,80.67,80.69,80.62,80.66,21456.0,76.8035,76.8226,76.7559,76.794,21456.0
2021-11-19 13:10:00,80.68,80.71,80.49,80.53,22962.0,76.8131,76.8416,76.6322,76.6703,22962.0
2021-11-19 13:15:00,80.54,80.57,80.46,80.57,23032.0,76.6798,76.7083,76.6036,76.7083,23032.0
2021-11-19 13:20:00,80.58,80.66,80.54,80.61,21922.0,76.7179,76.794,76.6798,76.7464,21922.0
2021-11-19 13:25:00,80.59,80.59,80.45,80.5,27848.0,76.7274,76.7274,76.5941,76.6417,27848.0
2021-11-19 13:30:00,80.49,80.57,80.48,80.54,20559.0,76.6322,76.7083,76.6227,76.6798,20559.0
2021-11-19 13:35:00,80.53,80.57,80.4,80.42,35413.0,76.6703,76.7083,76.5465,76.5655,35413.0
2021-11-19 13:40:00,80.4,80.44,80.34,80.42,19275.0,76.5465,76.5846,76.4894,76.5655,19275.0
2021-11-19 13:45:00,80.42,80.43,80.25,80.3,23764.0,76.5655,76.5751,76.4037,76.4513,23764.0
2021-11-19 13:50:00,80.3,80.31,80.24,80.28,39874.0,76.4513,76.4608,76.3942,76.4322,39874.0
2021-11-19 13:55:00,80.29,80.31,80.26,80.3,16115.0,76.4418,76.4608,76.4132,76.4513,16115.0
2021-11-19 14:00:00,80.29,80.31,80.25,80.26,20690.0,76.4418,76.4608,76.4037,76.4132,20690.0
2021-11-19 14:05:00,80.27,80.29,80.22,80.26,29196.0,76.4227,76.4418,76.3751,76.4132,29196.0
2021-11-19 14:10:00,80.25,80.25,80.16,80.2,20749.0,76.4037,76.4037,76.318,76.3561,20749.0
2021-11-19 14:15:00,80.2,80.23,80.17,80.19,21148.0,76.3561,76.3846,76.3275,76.3466,21148.0
2021-11-19 14:20:00,80.2,80.22,80.15,80.19,18005.0,76.3561,76.3751,76.3085,76.3466,18005.0
2021-11-19 14:25:00,80.19,80.2,80.1,80.11,21712.0,76.3466,76.3561,76.2609,76.2704,21712.0
2021-11-19 14:30:00,80.1,80.14,80.0,80.03,24412.0,76.2609,76.299,76.1657,76.1942,24412.0
2021-11-19 14:35:00,80.03,80.04,79.94,80.03,49279.0,76.1942,76.2037,76.1085,76.1942,49279.0
2021-11-19 14:40:00,80.03,80.12,80.0,80.1,15661.0,76.1942,76.2799,76.1657,76.2609,15661.0
2021-11-19 14:45:00,80.1,80.11,80.04,80.08,24322.0,76.2609,76.2704,76.2037,76.2418,24322.0
2021-11-19 14:50:00,80.08,80.1,80.06,80.09,12067.0,76.2418,76.2609,76.2228,76.2513,12067.0
2021-11-19 14:55:00,80.09,80.09,79.95,79.97,14964.0,76.2513,76.2513,76.1181,76.1371,14964.0
2021-11-19 15:00:00,79.96,80.09,79.95,80.08,30077.0,76.1276,76.2513,76.1181,76.2418,30077.0
2021-11-19 15:05:00,80.08,80.08,79.96,80.01,37057.0,76.2418,76.2418,76.1276,76.1752,37057.0
2021-11-19 15:10:00,79.99,80.02,79.94,79.98,20413.0,76.1561,76.1847,76.1085,76.1466,20413.0
2021-11-19 15:15:00,79.97,79.99,79.94,79.97,17776.0,76.1371,76.1561,76.1085,76.1371,17776.0
2021-11-19 15:20:00,79.97,80.06,79.96,80.04,41269.0,76.1371,76.2228,76.1276,76.2037,41269.0
2021-11-19 15:25:00,80.04,80.11,80.02,80.06,44630.0,76.2037,76.2704,76.1847,76.2228,44630.0
2021-11-19 15:30:00,80.06,80.16,79.99,80.16,87627.0,76.2228,76.318,76.1561,76.318,87627.0
2021-11-19 15:35:00,80.15,80.15,80.02,80.08,93376.0,76.3085,76.3085,76.1847,76.2418,93376.0
2021-11-19 15:40:00,80.08,80.08,80.02,80.05,72633.0,76.2418,76.2418,76.1847,76.2133,72633.0
2021-11-19 15:45:00,80.04,80.11,80.0,80.11,117440.0,76.2037,76.2704,76.1657,76.2704,117440.0
2021-11-19 15:50:00,80.11,80.13,80.04,80.07,166968.0,76.2704,76.2894,76.2037,76.2323,166968.0
2021-11-19 15:55:00,80.06,80.24,80.05,80.17,293596.0,76.2228,76.3942,76.2133,76.3275,293596.0
2021-11-22 09:30:00,81.22,81.85,81.01,81.85,130736.0,77.3272,77.927,77.1273,77.927,130736.0
2021-11-22 09:35:00,81.85,82.06,81.51,81.63,70253.0,77.927,78.1269,77.6033,77.7175,70253.0
2021-11-22 09:40:00,81.63,81.63,81.0,81.22,84305.0,77.7175,77.7175,77.1177,77.3272,84305.0
2021-11-22 09:45:00,81.2,81.34,81.02,81.34,37409.0,77.3081,77.4414,77.1368,77.4414,37409.0
2021-11-22 09:50:00,81.38,81.78,81.3,81.61,24081.0,77.4795,77.8603,77.4034,77.6985,24081.0
2021-11-22 09:55:00,81.57,81.97,81.57,81.95,40644.0,77.6604,78.0412,77.6604,78.0222,40644.0
2021-11-22 10:00:00,81.97,82.36,81.97,82.2,61874.0,78.0412,78.4125,78.0412,78.2602,61874.0
2021-11-22 10:05:00,82.22,82.47,82.22,82.45,85328.0,78.2793,78.5173,78.2793,78.4982,85328.0
2021-11-22 10:10:00,82.45,82.67,82.42,82.62,50090.0,78.4982,78.7077,78.4697,78.6601,50090.0
2021-11-22 10:15:00,82.63,82.96,82.6,82.84,71811.0,78.6696,78.9838,78.641,78.8695,71811.0
2021-11-22 10:20:00,82.84,83.11,82.81,83.05,61219.0,78.8695,79.1266,78.841,79.0695,61219.0
2021-11-22 10:25:00,83.05,83.05,82.79,82.84,29933.0,79.0695,79.0695,78.8219,78.8695,29933.0
2021-11-22 10:30:00,82.86,82.95,82.81,82.9,29522.0,78.8886,78.9743,78.841,78.9267,29522.0
2021-11-22 10:35:00,82.9,82.9,82.64,82.66,38716.0,78.9267,78.9267,78.6791,78.6982,38716.0
2021-11-22 10:40:00,82.66,82.76,82.53,82.56,38803.0,78.6982,78.7934,78.5744,78.603,38803.0
2021-11-22 10:45:00,82.58,82.6,82.43,82.48,37118.0,78.622,78.641,78.4792,78.5268,37118.0
2021-11-22 10:50:00,82.46,82.58,82.45,82.48,21921.0,78.5078,78.622,78.4982,78.5268,21921.0
2021-11-22 10:55:00,82.47,82.63,82.45,82.55,27862.0,78.5173,78.6696,78.4982,78.5934,27862.0
2021-11-22 11:00:00,82.56,82.6,82.26,82.34,22318.0,78.603,78.641,78.3173,78.3935,22318.0
2021-11-22 11:05:00,82.34,82.54,82.33,82.4,18843.0,78.3935,78.5839,78.384,78.4506,18843.0
2021-11-22 11:10:00,82.39,82.66,82.39,82.6,29055.0,78.4411,78.6982,78.4411,78.641,29055.0
2021-11-22 11:15:00,82.6,82.83,82.6,82.8,68899.0,78.641,78.86,78.641,78.8315,68899.0
2021-11-22 11:20:00,82.82,83.27,82.81,83.19,101813.0,78.8505,79.2789,78.841,79.2028,101813.0
2021-11-22 11:25:00,83.17,83.17,82.85,82.95,44205.0,79.1837,79.1837,78.8791,78.9743,44205.0
2021-11-22 11:30:00,82.94,82.94,82.6,82.72,25954.0,78.9647,78.9647,78.641,78.7553,25954.0
2021-11-22 11:35:00,82.7,82.79,82.63,82.71,37061.0,78.7363,78.8219,78.6696,78.7458,37061.0
2021-11-22 11:40:00,82.71,82.73,82.61,82.65,41822.0,78.7458,78.7648,78.6506,78.6886,41822.0
2021-11-22 11:45:00,82.65,82.65,82.23,82.52,115378.0,78.6886,78.6886,78.2888,78.5649,115378.0
2021-11-22 11:50:00,82.52,82.56,82.18,82.21,57035.0,78.5649,78.603,78.2412,78.2697,57035.0
2021-11-22 11:55:00,82.23,82.35,82.12,82.35,74746.0,78.2888,78.403,78.1841,78.403,74746.0
2021-11-22 12:00:00,82.37,82.52,82.34,82.51,35589.0,78.4221,78.5649,78.3935,78.5554,35589.0
2021-11-22 12:05:00,82.5,82.59,82.47,82.56,27886.0,78.5458,78.6315,78.5173,78.603,27886.0
2021-11-22 12:10:00,82.55,82.75,82.54,82.64,31556.0,78.5934,78.7839,78.5839,78.6791,31556.0
2021-11-22 12:15:00,82.65,82.72,82.54,82.55,15155.0,78.6886,78.7553,78.5839,78.5934,15155.0
2021-11-22 12:20:00,82.57,82.67,82.57,82.59,12056.0,78.6125,78.7077,78.6125,78.6315,12056.0
2021-11-22 12:25:00,82.6,82.89,82.57,82.81,19629.0,78.641,78.9171,78.6125,78.841,19629.0
2021-11-22 12:30:00,82.8,82.86,82.76,82.79,16159.0,78.8315,78.8886,78.7934,78.8219,16159.0
2021-11-22 12:35:00,82.81,82.93,82.79,82.91,16846.0,78.841,78.9552,78.8219,78.9362,16846.0
2021-11-22 12:40:00,82.92,82.98,82.87,82.96,15274.0,78.9457,79.0028,78.8981,78.9838,15274.0
2021-11-22 12:45:00,82.95,82.95,82.83,82.86,19750.0,78.9743,78.9743,78.86,78.8886,19750.0
2021-11-22 12:50:00,82.87,82.9,82.82,82.87,27773.0,78.8981,78.9267,78.8505,78.8981,27773.0
2021-11-22 12:55:00,82.88,82.97,82.85,82.92,16634.0,78.9076,78.9933,78.8791,78.9457,16634.0
2021-11-22 13:00:00,82.93,83.11,82.92,83.11,20335.0,78.9552,79.1266,78.9457,79.1266,20335.0
2021-11-22 13:05:00,83.12,83.16,83.07,83.11,33456.0,79.1361,79.1742,79.0885,79.1266,33456.0
2021-11-22 13:10:00,83.11,83.17,83.09,83.13,25564.0,79.1266,79.1837,79.1076,79.1456,25564.0
2021-11-22 13:15:00,83.14,83.14,83.01,83.05,28117.0,79.1552,79.1552,79.0314,79.0695,28117.0
2021-11-22 13:20:00,83.03,83.12,83.01,83.09,35062.0,79.0504,79.1361,79.0314,79.1076,35062.0
2021-11-22 13:25:00,83.09,83.11,82.98,83.03,19164.0,79.1076,79.1266,79.0028,79.0504,19164.0
2021-11-22 13:30:00,83.03,83.17,83.01,83.12,36383.0,79.0504,79.1837,79.0314,79.1361,36383.0
2021-11-22 13:35:00,83.14,83.21,83.1,83.19,17315.0,79.1552,79.2218,79.1171,79.2028,17315.0
2021-11-22 13:40:00,83.2,83.28,83.14,83.28,93089.0,79.2123,79.2885,79.1552,79.2885,93089.0
2021-11-22 13:45:00,83.26,83.27,83.14,83.14,16551.0,79.2694,79.2789,79.1552,79.1552,16551.0
2021-11-22 13:50:00,83.14,83.14,83.03,83.05,34497.0,79.1552,79.1552,79.0504,79.0695,34497.0
2021-11-22 13:55:00,83.05,83.09,83.02,83.05,15682.0,79.0695,79.1076,79.0409,79.0695,15682.0
2021-11-22 14:00:00,83.03,83.07,82.99,83.07,18644.0,79.0504,79.0885,79.0124,79.0885,18644.0
2021-11-22 14:05:00,83.07,83.07,82.96,82.97,23955.0,79.0885,79.0885,78.9838,78.9933,23955.0
2021-11-22 14:10:00,82.97,83.02,82.88,83.02,17901.0,78.9933,79.0409,78.9076,79.0409,17901.0
2021-11-22 14:15:00,83.02,83.14,82.94,82.98,121857.0,79.0409,79.1552,78.9647,79.0028,121857.0
2021-11-22 14:20:00,82.98,82.99,82.86,82.89,17940.0,79.0028,79.0124,78.8886,78.9171,17940.0
2021-11-22 14:25:00,82.88,82.98,82.85,82.98,31275.0,78.9076,79.0028,78.8791,79.0028,31275.0
2021-11-22 14:30:00,82.98,82.99,82.86,82.86,29593.0,79.0028,79.0124,78.8886,78.8886,29593.0
2021-11-22 14:35:00,82.87,83.01,82.86,82.97,20257.0,78.8981,79.0314,78.8886,78.9933,20257.0
2021-11-22 14:40:00,82.97,82.99,82.91,82.97,25805.0,78.9933,79.0124,78.9362,78.9933,25805.0
2021-11-22 14:45:00,82.95,82.96,82.88,82.91,32234.0,78.9743,78.9838,78.9076,78.9362,32234.0
2021-11-22 14:50:00,82.91,82.99,82.88,82.97,23061.0,78.9362,79.0124,78.9076,78.9933,23061.0
2021-11-22 14:55:00,82.97,82.98,82.89,82.96,29450.0,78.9933,79.0028,78.9171,78.9838,29450.0
2021-11-22 15:00:00,82.96,82.99,82.86,82.96,42611.0,78.9838,79.0124,78.8886,78.9838,42611.0
2021-11-22 15:05:00,82.96,82.99,82.87,82.98,40453.0,78.9838,79.0124,78.8981,79.0028,40453.0
2021-11-22 15:10:00,82.99,83.11,82.95,82.95,46445.0,79.0124,79.1266,78.9743,78.9743,46445.0
2021-11-22 15:15:00,82.96,82.97,82.79,82.84,20472.0,78.9838,78.9933,78.8219,78.8695,20472.0
2021-11-22 15:20:00,82.84,82.84,82.74,82.8,17072.0,78.8695,78.8695,78.7743,78.8315,17072.0
2021-11-22 15:25:00,82.81,82.81,82.72,82.73,30638.0,78.841,78.841,78.7553,78.7648,30638.0
2021-11-22 15:30:00,82.72,82.73,82.64,82.67,54317.0,78.7553,78.7648,78.6791,78.7077,54317.0
2021-11-22 15:35:00,82.66,82.68,82.57,82.61,65830.0,78.6982,78.7172,78.6125,78.6506,65830.0
2021-11-22 15:40:00,82.61,82.62,82.33,82.34,62696.0,78.6506,78.6601,78.384,78.3935,62696.0
2021-11-22 15:45:00,82.34,82.45,82.29,82.3,71329.0,78.3935,78.4982,78.3459,78.3554,71329.0
2021-11-22 15:50:00,82.28,82.31,82.02,82.04,118079.0,78.3364,78.3649,78.0888,78.1079,118079.0
2021-11-22 15:55:00,82.04,82.05,81.81,81.92,264662.0,78.1079,78.1174,77.8889,77.9936,264662.0
2021-11-23 09:30:00,82.33,82.56,81.8,82.0,73459.0,78.384,78.603,77.8794,78.0698,73459.0
2021-11-23 09:35:00,82.05,82.2,81.65,81.84,26520.0,78.1174,78.2602,77.7366,77.9175,26520.0
2021-11-23 09:40:00,81.93,82.19,81.91,82.11,64992.0,78.0032,78.2507,77.9841,78.1745,64992.0
2021-11-23 09:45:00,82.09,82.28,82.07,82.09,33789.0,78.1555,78.3364,78.1364,78.1555,33789.0
2021-11-23 09:50:00,82.13,82.25,81.91,82.12,26438.0,78.1936,78.3078,77.9841,78.1841,26438.0
2021-11-23 09:55:00,82.11,82.29,81.9,81.9,42551.0,78.1745,78.3459,77.9746,77.9746,42551.0
2021-11-23 10:00:00,81.92,81.93,81.76,81.88,29232.0,77.9936,78.0032,77.8413,77.9556,29232.0
2021-11-23 10:05:00,81.89,81.9,81.71,81.82,37623.0,77.9651,77.9746,77.7937,77.8984,37623.0
2021-11-23 10:10:00,81.8,82.03,81.8,82.02,44003.0,77.8794,78.0984,77.8794,78.0888,44003.0
2021-11-23 10:15:00,82.03,82.22,82.03,82.16,38476.0,78.0984,78.2793,78.0984,78.2221,38476.0
2021-11-23 10:20:00,82.16,82.18,82.0,82.07,24864.0,78.2221,78.2412,78.0698,78.1364,24864.0
2021-11-23 10:25:00,82.06,82.15,82.02,82.07,25640.0,78.1269,78.2126,78.0888,78.1364,25640.0
2021-11-23 10:30:00,82.05,82.13,81.88,81.92,30651.0,78.1174,78.1936,77.9556,77.9936,30651.0
2021-11-23 10:35:00,81.93,81.97,81.82,81.88,24968.0,78.0032,78.0412,77.8984,77.9556,24968.0
2021-11-23 10:40:00,81.88,82.16,81.85,81.95,22051.0,77.9556,78.2221,77.927,78.0222,22051.0
2021-11-23 10:45:00,81.93,82.28,81.92,82.21,46382.0,78.0032,78.3364,77.9936,78.2697,46382.0
2021-11-23 10:50:00,82.22,82.32,82.18,82.26,89673.0,78.2793,78.3745,78.2412,78.3173,89673.0
2021-11-23 10:55:00,82.26,82.32,82.12,82.12,100227.0,78.3173,78.3745,78.1841,78.1841,100227.0
2021-11-23 11:00:00,82.14,82.19,81.77,82.03,30408.0,78.2031,78.2507,77.8508,78.0984,30408.0
2021-11-23 11:05:00,82.02,82.26,82.02,82.26,35863.0,78.0888,78.3173,78.0888,78.3173,35863.0
2021-11-23 11:10:00,82.26,82.59,82.26,82.54,28212.0,78.3173,78.6315,78.3173,78.5839,28212.0
2021-11-23 11:15:00,82.52,82.57,82.34,82.48,43743.0,78.5649,78.6125,78.3935,78.5268,43743.0
2021-11-23 11:20:00,82.47,82.54,82.42,82.42,31079.0,78.5173,78.5839,78.4697,78.4697,31079.0
2021-11-23 11:25:00,82.4,82.55,82.4,82.47,35091.0,78.4506,78.5934,78.4506,78.5173,35091.0
2021-11-23 11:30:00,82.46,82.5,82.29,82.29,37257.0,78.5078,78.5458,78.3459,78.3459,37257.0
2021-11-23 11:35:00,82.29,82.48,82.24,82.41,20559.0,78.3459,78.5268,78.2983,78.4602,20559.0
2021-11-23 11:40:00,82.41,82.48,82.28,82.28,35903.0,78.4602,78.5268,78.3364,78.3364,35903.0
2021-11-23 11:45:00,82.28,82.48,82.26,82.4,54947.0,78.3364,78.5268,78.3173,78.4506,54947.0
2021-11-23 11:50:00,82.41,82.54,82.28,82.32,25677.0,78.4602,78.5839,78.3364,78.3745,25677.0
2021-11-23 11:55:00,82.35,82.39,82.24,82.25,30450.0,78.403,78.4411,78.2983,78.3078,30450.0
2021-11-23 12:00:00,82.26,82.33,82.17,82.23,61490.0,78.3173,78.384,78.2317,78.2888,61490.0
2021-11-23 12:05:00,82.23,82.33,82.18,82.29,51448.0,78.2888,78.384,78.2412,78.3459,51448.0
2021-11-23 12:10:00,82.3,82.3,82.18,82.18,14559.0,78.3554,78.3554,78.2412,78.2412,14559.0
2021-11-23 12:15:00,82.17,82.3,82.16,82.28,31449.0,78.2317,78.3554,78.2221,78.3364,31449.0
2021-11-23 12:20:00,82.29,82.4,82.29,82.38,14020.0,78.3459,78.4506,78.3459,78.4316,14020.0
2021-11-23 12:25:00,82.39,82.46,82.34,82.34,13155.0,78.4411,78.5078,78.3935,78.3935,13155.0
2021-11-23 12:30:00,82.32,82.38,82.26,82.32,18775.0,78.3745,78.4316,78.3173,78.3745,18775.0
2021-11-23 12:35:00,82.32,82.35,82.3,82.31,32616.0,78.3745,78.403,78.3554,78.3649,32616.0
2021-11-23 12:40:00,82.32,82.35,82.3,82.33,27305.0,78.3745,78.403,78.3554,78.384,27305.0
2021-11-23 12:45:00,82.33,82.43,82.3,82.38,22457.0,78.384,78.4792,78.3554,78.4316,22457.0
2021-11-23 12:50:00,82.39,82.41,82.31,82.33,9508.0,78.4411,78.4602,78.3649,78.384,9508.0
2021-11-23 12:55:00,82.33,82.35,82.25,82.34,11651.0,78.384,78.403,78.3078,78.3935,11651.0
2021-11-23 13:00:00,82.34,82.4,82.31,82.36,24999.0,78.3935,78.4506,78.3649,78.4125,24999.0
2021-11-23 13:05:00,82.36,82.37,82.19,82.2,20134.0,78.4125,78.4221,78.2507,78.2602,20134.0
2021-11-23 13:10:00,82.19,82.26,82.17,82.24,47179.0,78.2507,78.3173,78.2317,78.2983,47179.0
2021-11-23 13:15:00,82.25,82.31,82.23,82.25,19329.0,78.3078,78.3649,78.2888,78.3078,19329.0
2021-11-23 13:20:00,82.24,82.44,82.24,82.43,40887.0,78.2983,78.4887,78.2983,78.4792,40887.0
2021-11-23 13:25:00,82.43,82.53,82.42,82.51,23753.0,78.4792,78.5744,78.4697,78.5554,23753.0
2021-11-23 13:30:00,82.51,82.53,82.47,82.51,24669.0,78.5554,78.5744,78.5173,78.5554,24669.0
2021-11-23 13:35:00,82.51,82.59,82.49,82.59,11893.0,78.5554,78.6315,78.5363,78.6315,11893.0
2021-11-23 13:40:00,82.58,82.67,82.46,82.49,31209.0,78.622,78.7077,78.5078,78.5363,31209.0
2021-11-23 13:45:00,82.48,82.6,82.43,82.59,22728.0,78.5268,78.641,78.4792,78.6315,22728.0
2021-11-23 13:50:00,82.59,82.71,82.59,82.71,10165.0,78.6315,78.7458,78.6315,78.7458,10165.0
2021-11-23 13:55:00,82.69,82.72,82.5,82.51,17463.0,78.7267,78.7553,78.5458,78.5554,17463.0
2021-11-23 14:00:00,82.51,82.55,82.48,82.51,11295.0,78.5554,78.5934,78.5268,78.5554,11295.0
2021-11-23 14:05:00,82.52,82.62,82.5,82.59,17660.0,78.5649,78.6601,78.5458,78.6315,17660.0
2021-11-23 14:10:00,82.59,82.6,82.53,82.57,14359.0,78.6315,78.641,78.5744,78.6125,14359.0
2021-11-23 14:15:00,82.56,82.57,82.41,82.41,13198.0,78.603,78.6125,78.4602,78.4602,13198.0
2021-11-23 14:20:00,82.42,82.55,82.41,82.55,15482.0,78.4697,78.5934,78.4602,78.5934,15482.0
2021-11-23 14:25:00,82.54,82.62,82.52,82.54,14458.0,78.5839,78.6601,78.5649,78.5839,14458.0
2021-11-23 14:30:00,82.53,82.59,82.46,82.55,39394.0,78.5744,78.6315,78.5078,78.5934,39394.0
2021-11-23 14:35:00,82.56,82.71,82.55,82.62,17895.0,78.603,78.7458,78.5934,78.6601,17895.0
2021-11-23 14:40:00,82.63,82.75,82.63,82.75,18821.0,78.6696,78.7839,78.6696,78.7839,18821.0
2021-11-23 14:45:00,82.75,82.9,82.74,82.89,23753.0,78.7839,78.9267,78.7743,78.9171,23753.0
2021-11-23 14:50:00,82.87,82.92,82.76,82.9,20610.0,78.8981,78.9457,78.7934,78.9267,20610.0
2021-11-23 14:55:00,82.89,82.93,82.87,82.93,14578.0,78.9171,78.9552,78.8981,78.9552,14578.0
2021-11-23 15:00:00,82.92,82.94,82.86,82.92,18324.0,78.9457,78.9647,78.8886,78.9457,18324.0
2021-11-23 15:05:00,82.93,83.12,82.93,83.12,91727.0,78.9552,79.1361,78.9552,79.1361,91727.0
2021-11-23 15:10:00,83.09,83.1,82.95,82.96,19858.0,79.1076,79.1171,78.9743,78.9838,19858.0
2021-11-23 15:15:00,82.97,83.0,82.59,82.59,28237.0,78.9933,79.0219,78.6315,78.6315,28237.0
2021-11-23 15:20:00,82.61,82.7,82.6,82.68,37547.0,78.6506,78.7363,78.641,78.7172,37547.0
2021-11-23 15:25:00,82.7,82.81,82.7,82.73,30519.0,78.7363,78.841,78.7363,78.7648,30519.0
2021-11-23 15:30:00,82.71,82.82,82.69,82.71,38109.0,78.7458,78.8505,78.7267,78.7458,38109.0
2021-11-23 15:35:00,82.72,82.88,82.67,82.79,40578.0,78.7553,78.9076,78.7077,78.8219,40578.0
2021-11-23 15:40:00,82.79,82.93,82.79,82.85,32336.0,78.8219,78.9552,78.8219,78.8791,32336.0
2021-11-23 15:45:00,82.86,82.93,82.82,82.88,56538.0,78.8886,78.9552,78.8505,78.9076,56538.0
2021-11-23 15:50:00,82.89,83.13,82.89,82.92,110404.0,78.9171,79.1456,78.9171,78.9457,110404.0
2021-11-23 15:55:00,82.92,83.02,82.83,82.94,279620.0,78.9457,79.0409,78.86,78.9647,279620.0
2021-11-24 09:30:00,82.39,82.86,82.39,82.61,67898.0,78.4411,78.8886,78.4411,78.6506,67898.0
2021-11-24 09:35:00,82.63,82.85,82.53,82.77,28277.0,78.6696,78.8791,78.5744,78.8029,28277.0
2021-11-24 09:40:00,82.7,82.84,82.51,82.84,30019.0,78.7363,78.8695,78.5554,78.8695,30019.0
2021-11-24 09:45:00,82.88,83.12,82.76,83.0,62497.0,78.9076,79.1361,78.7934,79.0219,62497.0
2021-11-24 09:50:00,83.0,83.07,82.77,83.02,43957.0,79.0219,79.0885,78.8029,79.0409,43957.0
2021-11-24 09:55:00,83.0,83.28,82.89,83.21,39388.0,79.0219,79.2885,78.9171,79.2218,39388.0
2021-11-24 10:00:00,83.17,83.28,82.99,83.14,42294.0,79.1837,79.2885,79.0124,79.1552,42294.0
2021-11-24 10:05:00,83.15,83.28,83.07,83.2,40996.0,79.1647,79.2885,79.0885,79.2123,40996.0
2021-11-24 10:10:00,83.19,83.34,83.06,83.34,39838.0,79.2028,79.3456,79.079,79.3456,39838.0
2021-11-24 10:15:00,83.34,83.42,83.21,83.32,36404.0,79.3456,79.4217,79.2218,79.3265,36404.0
2021-11-24 10:20:00,83.31,83.33,82.9,82.95,43376.0,79.317,79.3361,78.9267,78.9743,43376.0
2021-11-24 10:25:00,82.95,83.42,82.93,83.42,51918.0,78.9743,79.4217,78.9552,79.4217,51918.0
2021-11-24 10:30:00,83.42,83.43,83.25,83.39,49679.0,79.4217,79.4313,79.2599,79.3932,49679.0
2021-11-24 10:35:00,83.39,83.44,83.31,83.42,48651.0,79.3932,79.4408,79.317,79.4217,48651.0
2021-11-24 10:40:00,83.42,83.46,83.33,83.35,32639.0,79.4217,79.4598,79.3361,79.3551,32639.0
2021-11-24 10:45:00,83.33,83.34,83.21,83.25,24840.0,79.3361,79.3456,79.2218,79.2599,24840.0
2021-11-24 10:50:00,83.26,83.32,83.17,83.19,21996.0,79.2694,79.3265,79.1837,79.2028,21996.0
2021-11-24 10:55:00,83.19,83.26,83.05,83.14,92660.0,79.2028,79.2694,79.0695,79.1552,92660.0
2021-11-24 11:00:00,83.14,83.2,82.92,82.96,51157.0,79.1552,79.2123,78.9457,78.9838,51157.0
2021-11-24 11:05:00,82.97,83.11,82.94,83.06,75626.0,78.9933,79.1266,78.9647,79.079,75626.0
2021-11-24 11:10:00,83.08,83.14,82.88,82.89,36100.0,79.098,79.1552,78.9076,78.9171,36100.0
2021-11-24 11:15:00,82.9,82.91,82.82,82.87,55735.0,78.9267,78.9362,78.8505,78.8981,55735.0
2021-11-24 11:20:00,82.88,82.96,82.85,82.89,17690.0,78.9076,78.9838,78.8791,78.9171,17690.0
2021-11-24 11:25:00,82.9,82.91,82.78,82.91,40721.0,78.9267,78.9362,78.8124,78.9362,40721.0
2021-11-24 11:30:00,82.91,82.94,82.58,82.58,13923.0,78.9362,78.9647,78.622,78.622,13923.0
2021-11-24 11:35:00,82.56,82.63,82.55,82.61,25134.0,78.603,78.6696,78.5934,78.6506,25134.0
2021-11-24 11:40:00,82.6,82.72,82.59,82.71,25764.0,78.641,78.7553,78.6315,78.7458,25764.0
2021-11-24 11:45:00,82.71,82.84,82.71,82.83,13872.0,78.7458,78.8695,78.7458,78.86,13872.0
2021-11-24 11:50:00,82.83,82.88,82.79,82.81,30164.0,78.86,78.9076,78.8219,78.841,30164.0
2021-11-24 11:55:00,82.8,82.8,82.67,82.7,10363.0,78.8315,78.8315,78.7077,78.7363,10363.0
2021-11-24 12:00:00,82.7,82.74,82.68,82.72,11529.0,78.7363,78.7743,78.7172,78.7553,11529.0
2021-11-24 12:05:00,82.7,82.71,82.57,82.58,36886.0,78.7363,78.7458,78.6125,78.622,36886.0
2021-11-24 12:10:00,82.55,82.73,82.55,82.71,10691.0,78.5934,78.7648,78.5934,78.7458,10691.0
2021-11-24 12:15:00,82.73,82.74,82.64,82.71,13555.0,78.7648,78.7743,78.6791,78.7458,13555.0
2021-11-24 12:20:00,82.71,82.89,82.7,82.89,15216.0,78.7458,78.9171,78.7363,78.9171,15216.0
2021-11-24 12:25:00,82.87,82.88,82.83,82.88,9612.0,78.8981,78.9076,78.86,78.9076,9612.0
2021-11-24 12:30:00,82.88,83.02,82.88,82.99,15663.0,78.9076,79.0409,78.9076,79.0124,15663.0
2021-11-24 12:35:00,83.0,83.05,82.96,82.99,14220.0,79.0219,79.0695,78.9838,79.0124,14220.0
2021-11-24 12:40:00,82.99,83.02,82.97,82.97,10439.0,79.0124,79.0409,78.9933,78.9933,10439.0
2021-11-24 12:45:00,82.98,83.09,82.97,83.04,14781.0,79.0028,79.1076,78.9933,79.06,14781.0
2021-11-24 12:50:00,83.04,83.06,82.98,83.03,7111.0,79.06,79.079,79.0028,79.0504,7111.0
2021-11-24 12:55:00,83.05,83.12,83.03,83.11,15659.0,79.0695,79.1361,79.0504,79.1266,15659.0
2021-11-24 13:00:00,83.11,83.24,83.11,83.15,15655.0,79.1266,79.2504,79.1266,79.1647,15655.0
2021-11-24 13:05:00,83.15,83.15,83.1,83.1,6051.0,79.1647,79.1647,79.1171,79.1171,6051.0
2021-11-24 13:10:00,83.09,83.1,83.02,83.06,8263.0,79.1076,79.1171,79.0409,79.079,8263.0
2021-11-24 13:15:00,83.08,83.11,83.04,83.08,8790.0,79.098,79.1266,79.06,79.098,8790.0
2021-11-24 13:20:00,83.08,83.15,83.08,83.13,8866.0,79.098,79.1647,79.098,79.1456,8866.0
2021-11-24 13:25:00,83.11,83.15,83.11,83.14,6421.0,79.1266,79.1647,79.1266,79.1552,6421.0
2021-11-24 13:30:00,83.15,83.19,83.14,83.17,3873.0,79.1647,79.2028,79.1552,79.1837,3873.0
2021-11-24 13:35:00,83.17,83.18,83.12,83.15,8986.0,79.1837,79.1932,79.1361,79.1647,8986.0
2021-11-24 13:40:00,83.15,83.18,83.13,83.15,17610.0,79.1647,79.1932,79.1456,79.1647,17610.0
2021-11-24 13:45:00,83.15,83.18,83.1,83.16,23603.0,79.1647,79.1932,79.1171,79.1742,23603.0
2021-11-24 13:50:00,83.17,83.17,83.13,83.14,8345.0,79.1837,79.1837,79.1456,79.1552,8345.0
2021-11-24 13:55:00,83.13,83.18,83.11,83.14,9632.0,79.1456,79.1932,79.1266,79.1552,9632.0
2021-11-24 14:00:00,83.15,83.18,82.97,83.02,27076.0,79.1647,79.1932,78.9933,79.0409,27076.0
2021-11-24 14:05:00,83.03,83.05,82.91,82.96,19207.0,79.0504,79.0695,78.9362,78.9838,19207.0
2021-11-24 14:10:00,82.96,83.01,82.88,83.01,11772.0,78.9838,79.0314,78.9076,79.0314,11772.0
2021-11-24 14:15:00,83.01,83.11,83.01,83.03,33761.0,79.0314,79.1266,79.0314,79.0504,33761.0
2021-11-24 14:20:00,83.04,83.06,82.99,83.02,5480.0,79.06,79.079,79.0124,79.0409,5480.0
2021-11-24 14:25:00,83.04,83.04,82.88,82.89,11201.0,79.06,79.06,78.9076,78.9171,11201.0
2021-11-24 14:30:00,82.91,83.04,82.9,83.01,25439.0,78.9362,79.06,78.9267,79.0314,25439.0
2021-11-24 14:35:00,83.02,83.04,82.95,82.98,72962.0,79.0409,79.06,78.9743,79.0028,72962.0
2021-11-24 14:40:00,82.99,83.01,82.85,82.99,32276.0,79.0124,79.0314,78.8791,79.0124,32276.0
2021-11-24 14:45:00,83.0,83.06,82.99,83.01,22718.0,79.0219,79.079,79.0124,79.0314,22718.0
2021-11-24 14:50:00,83.02,83.07,83.0,83.04,16698.0,79.0409,79.0885,79.0219,79.06,16698.0
2021-11-24 14:55:00,83.02,83.05,83.0,83.02,9297.0,79.0409,79.0695,79.0219,79.0409,9297.0
2021-11-24 15:00:00,83.02,83.04,82.95,83.02,29618.0,79.0409,79.06,78.9743,79.0409,29618.0
2021-11-24 15:05:00,83.02,83.13,83.01,83.11,13968.0,79.0409,79.1456,79.0314,79.1266,13968.0
2021-11-24 15:10:00,83.09,83.15,83.07,83.15,11699.0,79.1076,79.1647,79.0885,79.1647,11699.0
2021-11-24 15:15:00,83.14,83.25,83.13,83.17,28587.0,79.1552,79.2599,79.1456,79.1837,28587.0
2021-11-24 15:20:00,83.19,83.22,83.17,83.17,31594.0,79.2028,79.2313,79.1837,79.1837,31594.0
2021-11-24 15:25:00,83.18,83.22,83.16,83.19,16882.0,79.1932,79.2313,79.1742,79.2028,16882.0
2021-11-24 15:30:00,83.16,83.19,83.07,83.13,48476.0,79.1742,79.2028,79.0885,79.1456,48476.0
2021-11-24 15:35:00,83.13,83.25,83.12,83.23,28367.0,79.1456,79.2599,79.1361,79.2408,28367.0
2021-11-24 15:40:00,83.22,83.23,83.08,83.19,44653.0,79.2313,79.2408,79.098,79.2028,44653.0
2021-11-24 15:45:00,83.19,83.25,83.14,83.19,59245.0,79.2028,79.2599,79.1552,79.2028,59245.0
2021-11-24 15:50:00,83.2,83.22,83.13,83.17,81794.0,79.2123,79.2313,79.1456,79.1837,81794.0
2021-11-24 15:55:00,83.18,83.21,83.09,83.15,238668.0,79.1932,79.2218,79.1076,79.1647,238668.0
2021-11-26 09:30:00,79.87,79.87,79.02,79.29,147835.0,76.0419,76.0419,75.2326,75.4897,147835.0
2021-11-26 09:35:00,79.26,79.73,79.24,79.35,96430.0,75.4611,75.9086,75.4421,75.5468,96430.0
2021-11-26 09:40:00,79.34,79.49,78.9,79.05,78952.0,75.5373,75.6801,75.1184,75.2612,78952.0
2021-11-26 09:45:00,79.02,79.02,78.49,78.49,102811.0,75.2326,75.2326,74.728,74.728,102811.0
2021-11-26 09:50:00,78.48,78.58,78.24,78.4,71418.0,74.7185,74.8137,74.49,74.6423,71418.0
2021-11-26 09:55:00,78.35,78.58,78.16,78.46,79009.0,74.5947,74.8137,74.4139,74.6995,79009.0
2021-11-26 10:00:00,78.42,78.56,78.23,78.25,82598.0,74.6614,74.7947,74.4805,74.4995,82598.0
2021-11-26 10:05:00,78.26,78.71,78.17,78.56,58551.0,74.5091,74.9375,74.4234,74.7947,58551.0
2021-11-26 10:10:00,78.59,78.6,78.19,78.26,55836.0,74.8232,74.8328,74.4424,74.5091,55836.0
2021-11-26 10:15:00,78.26,78.38,78.03,78.36,100898.0,74.5091,74.6233,74.2901,74.6043,100898.0
2021-11-26 10:20:00,78.36,78.85,78.32,78.69,62269.0,74.6043,75.0708,74.5662,74.9184,62269.0
2021-11-26 10:25:00,78.71,78.72,78.45,78.65,51291.0,74.9375,74.947,74.69,74.8804,51291.0
2021-11-26 10:30:00,78.65,78.9,78.57,78.85,62037.0,74.8804,75.1184,74.8042,75.0708,62037.0
2021-11-26 10:35:00,78.82,79.1,78.8,78.98,59962.0,75.0422,75.3088,75.0232,75.1945,59962.0
2021-11-26 10:40:00,78.98,79.13,78.91,79.07,60347.0,75.1945,75.3374,75.1279,75.2802,60347.0
2021-11-26 10:45:00,79.05,79.15,78.92,79.07,61058.0,75.2612,75.3564,75.1374,75.2802,61058.0
2021-11-26 10:50:00,79.05,79.09,78.76,78.81,30848.0,75.2612,75.2993,74.9851,75.0327,30848.0
2021-11-26 10:55:00,78.8,78.82,78.52,78.59,36228.0,75.0232,75.0422,74.7566,74.8232,36228.0
2021-11-26 11:00:00,78.57,78.57,78.33,78.36,41778.0,74.8042,74.8042,74.5757,74.6043,41778.0
2021-11-26 11:05:00,78.37,78.71,78.36,78.63,47189.0,74.6138,74.9375,74.6043,74.8613,47189.0
2021-11-26 11:10:00,78.62,78.65,78.24,78.24,99887.0,74.8518,74.8804,74.49,74.49,99887.0
2021-11-26 11:15:00,78.25,78.25,77.94,78.12,114865.0,74.4995,74.4995,74.2044,74.3758,114865.0
2021-11-26 11:20:00,78.12,78.13,77.99,78.09,49893.0,74.3758,74.3853,74.252,74.3472,49893.0
2021-11-26 11:25:00,78.09,78.26,78.09,78.25,53391.0,74.3472,74.5091,74.3472,74.4995,53391.0
2021-11-26 11:30:00,78.24,78.26,78.16,78.19,51345.0,74.49,74.5091,74.4139,74.4424,51345.0
2021-11-26 11:35:00,78.2,78.36,78.17,78.36,70303.0,74.4519,74.6043,74.4234,74.6043,70303.0
2021-11-26 11:40:00,78.36,78.37,78.04,78.15,52959.0,74.6043,74.6138,74.2996,74.4043,52959.0
2021-11-26 11:45:00,78.15,78.25,78.05,78.06,57383.0,74.4043,74.4995,74.3091,74.3186,57383.0
2021-11-26 11:50:00,78.06,78.11,77.94,77.96,180662.0,74.3186,74.3662,74.2044,74.2234,180662.0
2021-11-26 11:55:00,77.95,78.31,77.94,78.26,127253.0,74.2139,74.5567,74.2044,74.5091,127253.0
2021-11-26 12:00:00,78.23,78.38,78.12,78.22,88445.0,74.4805,74.6233,74.3758,74.471,88445.0
2021-11-26 12:05:00,78.22,78.72,78.21,78.67,54277.0,74.471,74.947,74.4615,74.8994,54277.0
2021-11-26 12:10:00,78.66,78.9,78.65,78.73,72115.0,74.8899,75.1184,74.8804,74.9565,72115.0
2021-11-26 12:15:00,78.74,78.77,78.51,78.51,67046.0,74.9661,74.9946,74.7471,74.7471,67046.0
2021-11-26 12:20:00,78.51,78.69,78.39,78.49,57411.0,74.7471,74.9184,74.6328,74.728,57411.0
2021-11-26 12:25:00,78.5,78.71,78.46,78.61,123925.0,74.7376,74.9375,74.6995,74.8423,123925.0
2021-11-26 12:30:00,78.59,79.13,78.56,79.12,97135.0,74.8232,75.3374,74.7947,75.3278,97135.0
2021-11-26 12:35:00,79.13,79.44,79.13,79.34,93484.0,75.3374,75.6325,75.3374,75.5373,93484.0
2021-11-26 12:40:00,79.34,79.62,79.33,79.61,120089.0,75.5373,75.8039,75.5278,75.7944,120089.0
2021-11-26 12:45:00,79.58,79.59,79.28,79.34,109084.0,75.7658,75.7753,75.4802,75.5373,109084.0
2021-11-26 12:50:00,79.28,79.35,78.83,78.87,215391.0,75.4802,75.5468,75.0517,75.0898,215391.0
2021-11-26 12:55:00,78.88,79.41,78.88,79.1,332081.0,75.0993,75.6039,75.0993,75.3088,332081.0
2021-11-29 09:30:00,80.43,80.88,80.22,80.56,107202.0,76.5751,77.0035,76.3751,76.6988,107202.0
2021-11-29 09:35:00,80.56,80.63,80.19,80.21,33019.0,76.6988,76.7655,76.3466,76.3656,33019.0
2021-11-29 09:40:00,80.23,80.28,79.96,80.09,64883.0,76.3846,76.4322,76.1276,76.2513,64883.0
2021-11-29 09:45:00,80.13,80.19,79.54,79.66,58825.0,76.2894,76.3466,75.7277,75.842,58825.0
2021-11-29 09:50:00,79.66,79.97,79.63,79.88,30797.0,75.842,76.1371,75.8134,76.0514,30797.0
2021-11-29 09:55:00,79.9,79.97,79.71,79.75,29548.0,76.0705,76.1371,75.8896,75.9276,29548.0
2021-11-29 10:00:00,79.73,79.92,79.64,79.64,44129.0,75.9086,76.0895,75.8229,75.8229,44129.0
2021-11-29 10:05:00,79.63,79.72,79.38,79.51,47000.0,75.8134,75.8991,75.5754,75.6991,47000.0
2021-11-29 10:10:00,79.52,79.63,79.41,79.5,52072.0,75.7087,75.8134,75.6039,75.6896,52072.0
2021-11-29 10:15:00,79.51,79.65,79.38,79.61,38294.0,75.6991,75.8324,75.5754,75.7944,38294.0
2021-11-29 10:20:00,79.6,79.67,79.44,79.47,25413.0,75.7848,75.8515,75.6325,75.6611,25413.0
2021-11-29 10:25:00,79.49,79.49,79.2,79.2,28920.0,75.6801,75.6801,75.404,75.404,28920.0
2021-11-29 10:30:00,79.21,79.3,79.1,79.27,28357.0,75.4135,75.4992,75.3088,75.4706,28357.0
2021-11-29 10:35:00,79.32,79.42,79.1,79.21,25707.0,75.5183,75.6135,75.3088,75.4135,25707.0
2021-11-29 10:40:00,79.2,79.21,78.93,79.04,22505.0,75.404,75.4135,75.1469,75.2517,22505.0
2021-11-29 10:45:00,79.07,79.19,79.02,79.04,18410.0,75.2802,75.3945,75.2326,75.2517,18410.0
2021-11-29 10:50:00,79.03,79.16,78.98,79.12,16724.0,75.2422,75.3659,75.1945,75.3278,16724.0
2021-11-29 10:55:00,79.13,79.51,79.13,79.51,41823.0,75.3374,75.6991,75.3374,75.6991,41823.0
2021-11-29 11:00:00,79.53,79.59,79.45,79.58,26001.0,75.7182,75.7753,75.642,75.7658,26001.0
2021-11-29 11:05:00,79.57,79.6,79.48,79.53,27636.0,75.7563,75.7848,75.6706,75.7182,27636.0
2021-11-29 11:10:00,79.53,79.59,79.48,79.58,24658.0,75.7182,75.7753,75.6706,75.7658,24658.0
2021-11-29 11:15:00,79.58,79.61,79.22,79.24,28099.0,75.7658,75.7944,75.423,75.4421,28099.0
2021-11-29 11:20:00,79.25,79.4,79.25,79.38,32266.0,75.4516,75.5944,75.4516,75.5754,32266.0
2021-11-29 11:25:00,79.39,79.41,79.2,79.27,54674.0,75.5849,75.6039,75.404,75.4706,54674.0
2021-11-29 11:30:00,79.27,79.39,79.17,79.2,57875.0,75.4706,75.5849,75.3754,75.404,57875.0
2021-11-29 11:35:00,79.2,79.37,79.16,79.37,55993.0,75.404,75.5659,75.3659,75.5659,55993.0
2021-11-29 11:40:00,79.36,79.44,79.26,79.34,14830.0,75.5563,75.6325,75.4611,75.5373,14830.0
2021-11-29 11:45:00,79.36,79.45,79.28,79.38,21542.0,75.5563,75.642,75.4802,75.5754,21542.0
2021-11-29 11:50:00,79.39,79.5,79.39,79.47,12453.0,75.5849,75.6896,75.5849,75.6611,12453.0
2021-11-29 11:55:00,79.51,79.54,79.47,79.49,10699.0,75.6991,75.7277,75.6611,75.6801,10699.0
2021-11-29 12:00:00,79.48,79.65,79.48,79.62,16789.0,75.6706,75.8324,75.6706,75.8039,16789.0
2021-11-29 12:05:00,79.64,79.68,79.57,79.61,26414.0,75.8229,75.861,75.7563,75.7944,26414.0
2021-11-29 12:10:00,79.6,79.72,79.58,79.7,11441.0,75.7848,75.8991,75.7658,75.88,11441.0
2021-11-29 12:15:00,79.7,79.93,79.7,79.9,15494.0,75.88,76.099,75.88,76.0705,15494.0
2021-11-29 12:20:00,79.92,80.17,79.91,80.15,43733.0,76.0895,76.3275,76.08,76.3085,43733.0
2021-11-29 12:25:00,80.15,80.16,80.06,80.07,28963.0,76.3085,76.318,76.2228,76.2323,28963.0
2021-11-29 12:30:00,80.08,80.18,80.05,80.16,29849.0,76.2418,76.337,76.2133,76.318,29849.0
2021-11-29 12:35:00,80.16,80.19,80.06,80.11,14655.0,76.318,76.3466,76.2228,76.2704,14655.0
2021-11-29 12:40:00,80.13,80.22,80.12,80.21,22167.0,76.2894,76.3751,76.2799,76.3656,22167.0
2021-11-29 12:45:00,80.2,80.22,80.14,80.17,30150.0,76.3561,76.3751,76.299,76.3275,30150.0
2021-11-29 12:50:00,80.17,80.17,80.04,80.09,26812.0,76.3275,76.3275,76.2037,76.2513,26812.0
2021-11-29 12:55:00,80.11,80.13,80.08,80.09,17672.0,76.2704,76.2894,76.2418,76.2513,17672.0
2021-11-29 13:00:00,80.09,80.17,80.05,80.12,20416.0,76.2513,76.3275,76.2133,76.2799,20416.0
2021-11-29 13:05:00,80.11,80.29,80.09,80.24,35738.0,76.2704,76.4418,76.2513,76.3942,35738.0
2021-11-29 13:10:00,80.25,80.31,80.22,80.26,26321.0,76.4037,76.4608,76.3751,76.4132,26321.0
2021-11-29 13:15:00,80.26,80.26,80.13,80.19,20696.0,76.4132,76.4132,76.2894,76.3466,20696.0
2021-11-29 13:20:00,80.19,80.2,80.12,80.2,26846.0,76.3466,76.3561,76.2799,76.3561,26846.0
2021-11-29 13:25:00,80.21,80.37,80.18,80.37,41317.0,76.3656,76.5179,76.337,76.5179,41317.0
2021-11-29 13:30:00,80.37,80.49,80.32,80.47,31096.0,76.5179,76.6322,76.4703,76.6131,31096.0
2021-11-29 13:35:00,80.48,80.48,80.33,80.34,22655.0,76.6227,76.6227,76.4798,76.4894,22655.0
2021-11-29 13:40:00,80.33,80.35,80.3,80.32,25882.0,76.4798,76.4989,76.4513,76.4703,25882.0
2021-11-29 13:45:00,80.31,80.43,80.29,80.38,20731.0,76.4608,76.5751,76.4418,76.5274,20731.0
2021-11-29 13:50:00,80.37,80.42,80.31,80.42,21375.0,76.5179,76.5655,76.4608,76.5655,21375.0
2021-11-29 13:55:00,80.42,80.52,80.36,80.49,38815.0,76.5655,76.6607,76.5084,76.6322,38815.0
2021-11-29 14:00:00,80.5,80.51,80.33,80.45,23230.0,76.6417,76.6512,76.4798,76.5941,23230.0
2021-11-29 14:05:00,80.45,80.56,80.45,80.55,19615.0,76.5941,76.6988,76.5941,76.6893,19615.0
2021-11-29 14:10:00,80.54,80.55,80.49,80.54,12229.0,76.6798,76.6893,76.6322,76.6798,12229.0
2021-11-29 14:15:00,80.54,80.54,80.43,80.45,10823.0,76.6798,76.6798,76.5751,76.5941,10823.0
2021-11-29 14:20:00,80.44,80.51,80.42,80.44,19849.0,76.5846,76.6512,76.5655,76.5846,19849.0
2021-11-29 14:25:00,80.45,80.49,80.42,80.44,18127.0,76.5941,76.6322,76.5655,76.5846,18127.0
2021-11-29 14:30:00,80.44,80.47,80.39,80.47,58378.0,76.5846,76.6131,76.537,76.6131,58378.0
2021-11-29 14:35:00,80.46,80.49,80.39,80.44,20460.0,76.6036,76.6322,76.537,76.5846,20460.0
2021-11-29 14:40:00,80.44,80.53,80.43,80.5,17011.0,76.5846,76.6703,76.5751,76.6417,17011.0
2021-11-29 14:45:00,80.49,80.49,80.38,80.39,21328.0,76.6322,76.6322,76.5274,76.537,21328.0
2021-11-29 14:50:00,80.39,80.48,80.33,80.34,22570.0,76.537,76.6227,76.4798,76.4894,22570.0
2021-11-29 14:55:00,80.36,80.39,80.32,80.38,13055.0,76.5084,76.537,76.4703,76.5274,13055.0
2021-11-29 15:00:00,80.39,80.48,80.38,80.43,39790.0,76.537,76.6227,76.5274,76.5751,39790.0
2021-11-29 15:05:00,80.42,80.45,80.37,80.43,17224.0,76.5655,76.5941,76.5179,76.5751,17224.0
2021-11-29 15:10:00,80.42,80.49,80.39,80.44,15440.0,76.5655,76.6322,76.537,76.5846,15440.0
2021-11-29 15:15:00,80.44,80.54,80.43,80.47,19300.0,76.5846,76.6798,76.5751,76.6131,19300.0
2021-11-29 15:20:00,80.47,80.48,80.31,80.36,16064.0,76.6131,76.6227,76.4608,76.5084,16064.0
2021-11-29 15:25:00,80.38,80.41,80.28,80.28,21630.0,76.5274,76.556,76.4322,76.4322,21630.0
2021-11-29 15:30:00,80.26,80.37,80.23,80.37,47512.0,76.4132,76.5179,76.3846,76.5179,47512.0
2021-11-29 15:35:00,80.38,80.41,80.29,80.31,48187.0,76.5274,76.556,76.4418,76.4608,48187.0
2021-11-29 15:40:00,80.3,80.34,80.23,80.27,51241.0,76.4513,76.4894,76.3846,76.4227,51241.0
2021-11-29 15:45:00,80.26,80.26,80.08,80.15,52265.0,76.4132,76.4132,76.2418,76.3085,52265.0
2021-11-29 15:50:00,80.15,80.17,79.99,80.1,108684.0,76.3085,76.3275,76.1561,76.2609,108684.0
2021-11-29 15:55:00,80.1,80.2,80.04,80.09,351678.0,76.2609,76.3561,76.2037,76.2513,351678.0
2021-11-30 09:30:00,78.79,79.1,78.53,79.03,106379.0,75.0137,75.3088,74.7661,75.2422,106379.0
2021-11-30 09:35:00,79.08,79.08,78.27,78.57,100046.0,75.2898,75.2898,74.5186,74.8042,100046.0
2021-11-30 09:40:00,78.54,78.7,78.31,78.34,84404.0,74.7756,74.928,74.5567,74.5852,84404.0
2021-11-30 09:45:00,78.32,78.4,78.04,78.04,70898.0,74.5662,74.6423,74.2996,74.2996,70898.0
2021-11-30 09:50:00,78.03,78.17,77.95,78.07,69450.0,74.2901,74.4234,74.2139,74.3282,69450.0
2021-11-30 09:55:00,78.05,78.44,78.03,78.23,49636.0,74.3091,74.6804,74.2901,74.4805,49636.0
2021-11-30 10:00:00,78.22,78.57,78.19,78.53,37664.0,74.471,74.8042,74.4424,74.7661,37664.0
2021-11-30 10:05:00,78.5,78.92,78.43,78.75,27907.0,74.7376,75.1374,74.6709,74.9756,27907.0
2021-11-30 10:10:00,78.72,78.72,78.28,78.28,18511.0,74.947,74.947,74.5281,74.5281,18511.0
2021-11-30 10:15:00,78.28,78.53,78.27,78.35,42105.0,74.5281,74.7661,74.5186,74.5947,42105.0
2021-11-30 10:20:00,78.31,78.4,77.98,78.08,37550.0,74.5567,74.6423,74.2425,74.3377,37550.0
2021-11-30 10:25:00,78.09,78.15,78.02,78.12,31725.0,74.3472,74.4043,74.2806,74.3758,31725.0
2021-11-30 10:30:00,78.1,78.49,78.09,78.49,44122.0,74.3567,74.728,74.3472,74.728,44122.0
2021-11-30 10:35:00,78.48,78.95,78.47,78.79,56534.0,74.7185,75.166,74.709,75.0137,56534.0
2021-11-30 10:40:00,78.77,78.93,78.54,78.67,31080.0,74.9946,75.1469,74.7756,74.8994,31080.0
2021-11-30 10:45:00,78.69,78.7,78.46,78.46,21966.0,74.9184,74.928,74.6995,74.6995,21966.0
2021-11-30 10:50:00,78.45,78.58,78.32,78.34,43878.0,74.69,74.8137,74.5662,74.5852,43878.0
2021-11-30 10:55:00,78.35,78.41,78.05,78.08,133700.0,74.5947,74.6519,74.3091,74.3377,133700.0
2021-11-30 11:00:00,78.09,78.09,77.73,77.95,49941.0,74.3472,74.3472,74.0045,74.2139,49941.0
2021-11-30 11:05:00,77.93,78.01,77.8,77.84,39131.0,74.1949,74.271,74.0711,74.1092,39131.0
2021-11-30 11:10:00,77.86,78.33,77.84,78.33,49287.0,74.1282,74.5757,74.1092,74.5757,49287.0
2021-11-30 11:15:00,78.33,78.8,78.32,78.6,66862.0,74.5757,75.0232,74.5662,74.8328,66862.0
2021-11-30 11:20:00,78.59,78.65,78.23,78.29,24916.0,74.8232,74.8804,74.4805,74.5376,24916.0
2021-11-30 11:25:00,78.28,78.62,78.27,78.53,54205.0,74.5281,74.8518,74.5186,74.7661,54205.0
2021-11-30 11:30:00,78.53,78.54,78.26,78.3,64791.0,74.7661,74.7756,74.5091,74.5471,64791.0
2021-11-30 11:35:00,78.3,78.39,78.21,78.27,78750.0,74.5471,74.6328,74.4615,74.5186,78750.0
2021-11-30 11:40:00,78.28,78.28,78.04,78.06,42699.0,74.5281,74.5281,74.2996,74.3186,42699.0
2021-11-30 11:45:00,78.1,78.13,77.77,77.8,36266.0,74.3567,74.3853,74.0425,74.0711,36266.0
2021-11-30 11:50:00,77.78,77.8,77.61,77.63,22727.0,74.0521,74.0711,73.8902,73.9093,22727.0
2021-11-30 11:55:00,77.64,77.88,77.59,77.88,24801.0,73.9188,74.1473,73.8712,74.1473,24801.0
2021-11-30 12:00:00,77.88,77.88,77.45,77.5,28535.0,74.1473,74.1473,73.7379,73.7855,28535.0
2021-11-30 12:05:00,77.5,77.56,77.34,77.44,42807.0,73.7855,73.8426,73.6332,73.7284,42807.0
2021-11-30 12:10:00,77.44,77.68,77.35,77.56,33241.0,73.7284,73.9569,73.6427,73.8426,33241.0
2021-11-30 12:15:00,77.55,77.84,77.55,77.84,32382.0,73.8331,74.1092,73.8331,74.1092,32382.0
2021-11-30 12:20:00,77.84,77.88,77.72,77.83,31595.0,74.1092,74.1473,73.9949,74.0997,31595.0
2021-11-30 12:25:00,77.83,77.91,77.78,77.87,23911.0,74.0997,74.1758,74.0521,74.1378,23911.0
2021-11-30 12:30:00,77.87,77.87,77.71,77.78,33255.0,74.1378,74.1378,73.9854,74.0521,33255.0
2021-11-30 12:35:00,77.8,77.89,77.7,77.71,20377.0,74.0711,74.1568,73.9759,73.9854,20377.0
2021-11-30 12:40:00,77.73,77.84,77.65,77.81,21017.0,74.0045,74.1092,73.9283,74.0806,21017.0
2021-11-30 12:45:00,77.81,77.86,77.58,77.59,26077.0,74.0806,74.1282,73.8616,73.8712,26077.0
2021-11-30 12:50:00,77.59,77.75,77.58,77.63,20867.0,73.8712,74.0235,73.8616,73.9093,20867.0
2021-11-30 12:55:00,77.64,77.66,77.45,77.57,35232.0,73.9188,73.9378,73.7379,73.8521,35232.0
2021-11-30 13:00:00,77.59,77.6,77.37,77.4,26004.0,73.8712,73.8807,73.6617,73.6903,26004.0
2021-11-30 13:05:00,77.42,77.5,77.38,77.41,28303.0,73.7093,73.7855,73.6712,73.6998,28303.0
2021-11-30 13:10:00,77.42,77.45,77.31,77.33,35924.0,73.7093,73.7379,73.6046,73.6236,35924.0
2021-11-30 13:15:00,77.33,77.48,77.31,77.43,39289.0,73.6236,73.7664,73.6046,73.7188,39289.0
2021-11-30 13:20:00,77.42,77.62,77.34,77.62,25575.0,73.7093,73.8997,73.6332,73.8997,25575.0
2021-11-30 13:25:00,77.62,77.62,77.41,77.56,39179.0,73.8997,73.8997,73.6998,73.8426,39179.0
2021-11-30 13:30:00,77.51,77.75,77.47,77.52,38430.0,73.795,74.0235,73.7569,73.8045,38430.0
2021-11-30 13:35:00,77.52,77.81,77.52,77.79,35737.0,73.8045,74.0806,73.8045,74.0616,35737.0
2021-11-30 13:40:00,77.77,77.87,77.69,77.85,15206.0,74.0425,74.1378,73.9664,74.1187,15206.0
2021-11-30 13:45:00,77.87,77.96,77.87,77.91,15168.0,74.1378,74.2234,74.1378,74.1758,15168.0
2021-11-30 13:50:00,77.92,78.02,77.91,77.95,15491.0,74.1854,74.2806,74.1758,74.2139,15491.0
2021-11-30 13:55:00,77.98,78.06,77.96,78.04,19794.0,74.2425,74.3186,74.2234,74.2996,19794.0
2021-11-30 14:00:00,78.03,78.1,77.98,78.08,41458.0,74.2901,74.3567,74.2425,74.3377,41458.0
2021-11-30 14:05:00,78.06,78.12,77.9,78.11,22165.0,74.3186,74.3758,74.1663,74.3662,22165.0
2021-11-30 14:10:00,78.1,78.18,78.1,78.15,17609.0,74.3567,74.4329,74.3567,74.4043,17609.0
2021-11-30 14:15:00,78.15,78.16,78.05,78.13,39918.0,74.4043,74.4139,74.3091,74.3853,39918.0
2021-11-30 14:20:00,78.13,78.18,77.97,77.98,42435.0,74.3853,74.4329,74.233,74.2425,42435.0
2021-11-30 14:25:00,77.97,78.06,77.85,77.85,36478.0,74.233,74.3186,74.1187,74.1187,36478.0
2021-11-30 14:30:00,77.83,77.96,77.81,77.86,19486.0,74.0997,74.2234,74.0806,74.1282,19486.0
2021-11-30 14:35:00,77.85,77.92,77.84,77.92,24677.0,74.1187,74.1854,74.1092,74.1854,24677.0
2021-11-30 14:40:00,77.92,77.97,77.73,77.75,80846.0,74.1854,74.233,74.0045,74.0235,80846.0
2021-11-30 14:45:00,77.74,77.76,77.61,77.64,50221.0,74.014,74.033,73.8902,73.9188,50221.0
2021-11-30 14:50:00,77.62,77.68,77.5,77.56,51362.0,73.8997,73.9569,73.7855,73.8426,51362.0
2021-11-30 14:55:00,77.55,77.66,77.5,77.61,58508.0,73.8331,73.9378,73.7855,73.8902,58508.0
2021-11-30 15:00:00,77.59,77.71,77.59,77.64,41472.0,73.8712,73.9854,73.8712,73.9188,41472.0
2021-11-30 15:05:00,77.64,77.68,77.5,77.52,45477.0,73.9188,73.9569,73.7855,73.8045,45477.0
2021-11-30 15:10:00,77.52,77.61,77.49,77.5,32074.0,73.8045,73.8902,73.776,73.7855,32074.0
2021-11-30 15:15:00,77.49,77.61,77.49,77.6,44593.0,73.776,73.8902,73.776,73.8807,44593.0
2021-11-30 15:20:00,77.57,77.59,77.48,77.5,33480.0,73.8521,73.8712,73.7664,73.7855,33480.0
2021-11-30 15:25:00,77.48,77.58,77.41,77.55,45285.0,73.7664,73.8616,73.6998,73.8331,45285.0
2021-11-30 15:30:00,77.55,77.82,77.5,77.77,44808.0,73.8331,74.0901,73.7855,74.0425,44808.0
2021-11-30 15:35:00,77.77,77.81,77.67,77.74,113950.0,74.0425,74.0806,73.9473,74.014,113950.0
2021-11-30 15:40:00,77.74,77.9,77.69,77.89,64222.0,74.014,74.1663,73.9664,74.1568,64222.0
2021-11-30 15:45:00,77.89,77.96,77.67,77.68,149138.0,74.1568,74.2234,73.9473,73.9569,149138.0
2021-11-30 15:50:00,77.66,77.68,77.26,77.35,217963.0,73.9378,73.9569,73.557,73.6427,217963.0
2021-11-30 15:55:00,77.32,77.49,77.22,77.4,650035.0,73.6141,73.776,73.5189,73.6903,650035.0
2021-12-01 09:30:00,79.6,79.62,79.03,79.23,171802.0,75.7848,75.8039,75.2422,75.4326,171802.0
2021-12-01 09:35:00,79.2,79.57,79.18,79.41,58547.0,75.404,75.7563,75.385,75.6039,58547.0
2021-12-01 09:40:00,79.38,80.05,79.37,79.86,57713.0,75.5754,76.2133,75.5659,76.0324,57713.0
2021-12-01 09:45:00,79.85,79.94,79.68,79.74,33307.0,76.0229,76.1085,75.861,75.9181,33307.0
2021-12-01 09:50:00,79.72,80.08,79.57,79.89,36675.0,75.8991,76.2418,75.7563,76.0609,36675.0
2021-12-01 09:55:00,79.91,80.21,79.87,80.04,55877.0,76.08,76.3656,76.0419,76.2037,55877.0
2021-12-01 10:00:00,80.02,80.29,80.0,80.02,57472.0,76.1847,76.4418,76.1657,76.1847,57472.0
2021-12-01 10:05:00,80.04,80.1,79.9,80.07,39452.0,76.2037,76.2609,76.0705,76.2323,39452.0
2021-12-01 10:10:00,80.09,80.2,79.99,80.05,41559.0,76.2513,76.3561,76.1561,76.2133,41559.0
2021-12-01 10:15:00,80.02,80.21,80.0,80.11,40126.0,76.1847,76.3656,76.1657,76.2704,40126.0
2021-12-01 10:20:00,80.12,80.24,79.95,80.2,44192.0,76.2799,76.3942,76.1181,76.3561,44192.0
2021-12-01 10:25:00,80.2,80.25,79.9,79.94,60113.0,76.3561,76.4037,76.0705,76.1085,60113.0
2021-12-01 10:30:00,79.93,80.17,79.89,79.89,50468.0,76.099,76.3275,76.0609,76.0609,50468.0
2021-12-01 10:35:00,79.86,80.0,79.6,79.61,52091.0,76.0324,76.1657,75.7848,75.7944,52091.0
2021-12-01 10:40:00,79.62,79.67,79.45,79.62,42264.0,75.8039,75.8515,75.642,75.8039,42264.0
2021-12-01 10:45:00,79.62,79.86,79.61,79.82,24139.0,75.8039,76.0324,75.7944,75.9943,24139.0
2021-12-01 10:50:00,79.84,79.87,79.68,79.72,48657.0,76.0133,76.0419,75.861,75.8991,48657.0
2021-12-01 10:55:00,79.71,79.8,79.64,79.76,100287.0,75.8896,75.9752,75.8229,75.9372,100287.0
2021-12-01 11:00:00,79.78,79.9,79.65,79.85,42616.0,75.9562,76.0705,75.8324,76.0229,42616.0
2021-12-01 11:05:00,79.87,79.87,79.69,79.76,35335.0,76.0419,76.0419,75.8705,75.9372,35335.0
2021-12-01 11:10:00,79.77,79.86,79.67,79.77,24585.0,75.9467,76.0324,75.8515,75.9467,24585.0
2021-12-01 11:15:00,79.75,79.8,79.67,79.73,44666.0,75.9276,75.9752,75.8515,75.9086,44666.0
2021-12-01 11:20:00,79.72,79.78,79.58,79.64,29658.0,75.8991,75.9562,75.7658,75.8229,29658.0
2021-12-01 11:25:00,79.64,79.7,79.6,79.66,29694.0,75.8229,75.88,75.7848,75.842,29694.0
2021-12-01 11:30:00,79.68,79.74,79.6,79.64,27063.0,75.861,75.9181,75.7848,75.8229,27063.0
2021-12-01 11:35:00,79.62,79.64,79.48,79.51,23606.0,75.8039,75.8229,75.6706,75.6991,23606.0
2021-12-01 11:40:00,79.53,79.53,79.27,79.28,20603.0,75.7182,75.7182,75.4706,75.4802,20603.0
2021-12-01 11:45:00,79.25,79.25,78.89,78.9,32868.0,75.4516,75.4516,75.1089,75.1184,32868.0
2021-12-01 11:50:00,78.88,78.89,78.63,78.63,22411.0,75.0993,75.1089,74.8613,74.8613,22411.0
2021-12-01 11:55:00,78.64,78.65,78.48,78.63,30896.0,74.8708,74.8804,74.7185,74.8613,30896.0
2021-12-01 12:00:00,78.62,78.78,78.56,78.76,31847.0,74.8518,75.0041,74.7947,74.9851,31847.0
2021-12-01 12:05:00,78.75,78.8,78.56,78.62,19304.0,74.9756,75.0232,74.7947,74.8518,19304.0
2021-12-01 12:10:00,78.61,78.86,78.61,78.84,20131.0,74.8423,75.0803,74.8423,75.0613,20131.0
2021-12-01 12:15:00,78.82,79.25,78.82,79.16,27251.0,75.0422,75.4516,75.0422,75.3659,27251.0
2021-12-01 12:20:00,79.18,79.24,79.06,79.07,37260.0,75.385,75.4421,75.2707,75.2802,37260.0
2021-12-01 12:25:00,79.08,79.11,78.89,78.89,20190.0,75.2898,75.3183,75.1089,75.1089,20190.0
2021-12-01 12:30:00,78.9,78.97,78.83,78.94,18681.0,75.1184,75.185,75.0517,75.1565,18681.0
2021-12-01 12:35:00,78.92,78.92,78.72,78.86,17698.0,75.1374,75.1374,74.947,75.0803,17698.0
2021-12-01 12:40:00,78.88,78.89,78.71,78.74,20617.0,75.0993,75.1089,74.9375,74.9661,20617.0
2021-12-01 12:45:00,78.76,78.81,78.67,78.7,26522.0,74.9851,75.0327,74.8994,74.928,26522.0
2021-12-01 12:50:00,78.7,78.7,78.45,78.46,27774.0,74.928,74.928,74.69,74.6995,27774.0
2021-12-01 12:55:00,78.42,78.49,78.26,78.3,27809.0,74.6614,74.728,74.5091,74.5471,27809.0
2021-12-01 13:00:00,78.3,78.47,78.3,78.36,21281.0,74.5471,74.709,74.5471,74.6043,21281.0
2021-12-01 13:05:00,78.37,78.43,78.04,78.06,39580.0,74.6138,74.6709,74.2996,74.3186,39580.0
2021-12-01 13:10:00,78.06,78.12,77.94,78.1,51856.0,74.3186,74.3758,74.2044,74.3567,51856.0
2021-12-01 13:15:00,78.09,78.24,77.89,77.91,35782.0,74.3472,74.49,74.1568,74.1758,35782.0
2021-12-01 13:20:00,77.9,78.14,77.89,78.14,23353.0,74.1663,74.3948,74.1568,74.3948,23353.0
2021-12-01 13:25:00,78.13,78.29,78.09,78.27,20249.0,74.3853,74.5376,74.3472,74.5186,20249.0
2021-12-01 13:30:00,78.27,78.31,78.16,78.24,25777.0,74.5186,74.5567,74.4139,74.49,25777.0
2021-12-01 13:35:00,78.27,78.3,78.18,78.22,54820.0,74.5186,74.5471,74.4329,74.471,54820.0
2021-12-01 13:40:00,78.23,78.25,77.95,78.03,74421.0,74.4805,74.4995,74.2139,74.2901,74421.0
2021-12-01 13:45:00,77.97,77.99,77.57,77.6,49984.0,74.233,74.252,73.8521,73.8807,49984.0
2021-12-01 13:50:00,77.63,78.0,77.63,77.94,28142.0,73.9093,74.2615,73.9093,74.2044,28142.0
2021-12-01 13:55:00,77.93,78.11,77.91,78.01,20829.0,74.1949,74.3662,74.1758,74.271,20829.0
2021-12-01 14:00:00,77.98,78.05,77.83,77.86,21891.0,74.2425,74.3091,74.0997,74.1282,21891.0
2021-12-01 14:05:00,77.88,77.92,77.7,77.7,34471.0,74.1473,74.1854,73.9759,73.9759,34471.0
2021-12-01 14:10:00,77.72,77.78,77.62,77.76,37702.0,73.9949,74.0521,73.8997,74.033,37702.0
2021-12-01 14:15:00,77.76,77.87,77.53,77.56,49232.0,74.033,74.1378,73.814,73.8426,49232.0
2021-12-01 14:20:00,77.58,77.86,77.54,77.86,32292.0,73.8616,74.1282,73.8236,74.1282,32292.0
2021-12-01 14:25:00,77.85,77.99,77.79,77.94,21351.0,74.1187,74.252,74.0616,74.2044,21351.0
2021-12-01 14:30:00,77.9,78.09,77.89,77.95,20272.0,74.1663,74.3472,74.1568,74.2139,20272.0
2021-12-01 14:35:00,77.94,78.06,77.86,78.04,24358.0,74.2044,74.3186,74.1282,74.2996,24358.0
2021-12-01 14:40:00,78.04,78.06,77.84,77.96,38157.0,74.2996,74.3186,74.1092,74.2234,38157.0
2021-12-01 14:45:00,77.95,78.07,77.86,78.04,24473.0,74.2139,74.3282,74.1282,74.2996,24473.0
2021-12-01 14:50:00,78.01,78.14,77.79,77.79,17098.0,74.271,74.3948,74.0616,74.0616,17098.0
2021-12-01 14:55:00,77.8,77.94,77.78,77.82,13392.0,74.0711,74.2044,74.0521,74.0901,13392.0
2021-12-01 15:00:00,77.82,77.9,77.53,77.55,29270.0,74.0901,74.1663,73.814,73.8331,29270.0
2021-12-01 15:05:00,77.56,77.7,77.47,77.51,27298.0,73.8426,73.9759,73.7569,73.795,27298.0
2021-12-01 15:10:00,77.49,77.64,77.47,77.62,25220.0,73.776,73.9188,73.7569,73.8997,25220.0
2021-12-01 15:15:00,77.61,77.61,77.31,77.37,46875.0,73.8902,73.8902,73.6046,73.6617,46875.0
2021-12-01 15:20:00,77.35,77.35,77.11,77.12,33560.0,73.6427,73.6427,73.4142,73.4237,33560.0
2021-12-01 15:25:00,77.1,77.28,77.02,77.1,34025.0,73.4047,73.576,73.3285,73.4047,34025.0
2021-12-01 15:30:00,77.1,77.19,76.92,77.15,48006.0,73.4047,73.4903,73.2333,73.4523,48006.0
2021-12-01 15:35:00,77.11,77.32,77.05,77.26,34073.0,73.4142,73.6141,73.3571,73.557,34073.0
2021-12-01 15:40:00,77.25,77.46,77.2,77.46,46290.0,73.5475,73.7474,73.4999,73.7474,46290.0
2021-12-01 15:45:00,77.42,77.48,77.1,77.14,82479.0,73.7093,73.7664,73.4047,73.4427,82479.0
2021-12-01 15:50:00,77.11,77.14,76.88,76.89,95749.0,73.4142,73.4427,73.1952,73.2047,95749.0
2021-12-01 15:55:00,76.89,76.89,76.46,76.49,447434.0,73.2047,73.2047,72.7953,72.8239,447434.0
2021-12-02 09:30:00,77.28,77.53,76.88,77.02,66474.0,73.576,73.814,73.1952,73.3285,66474.0
2021-12-02 09:35:00,77.07,77.62,77.02,77.5,27186.0,73.3761,73.8997,73.3285,73.7855,27186.0
2021-12-02 09:40:00,77.55,77.75,77.43,77.75,28657.0,73.8331,74.0235,73.7188,74.0235,28657.0
2021-12-02 09:45:00,77.78,78.04,77.69,78.01,23382.0,74.0521,74.2996,73.9664,74.271,23382.0
2021-12-02 09:50:00,78.02,78.37,78.0,78.36,32072.0,74.2806,74.6138,74.2615,74.6043,32072.0
2021-12-02 09:55:00,78.36,78.65,78.36,78.57,54751.0,74.6043,74.8804,74.6043,74.8042,54751.0
2021-12-02 10:00:00,78.64,78.81,78.32,78.76,65460.0,74.8708,75.0327,74.5662,74.9851,65460.0
2021-12-02 10:05:00,78.78,78.82,78.44,78.45,73358.0,75.0041,75.0422,74.6804,74.69,73358.0
2021-12-02 10:10:00,78.46,78.77,78.43,78.57,70483.0,74.6995,74.9946,74.6709,74.8042,70483.0
2021-12-02 10:15:00,78.54,78.6,78.37,78.5,57084.0,74.7756,74.8328,74.6138,74.7376,57084.0
2021-12-02 10:20:00,78.49,78.65,78.28,78.59,44902.0,74.728,74.8804,74.5281,74.8232,44902.0
2021-12-02 10:25:00,78.52,78.71,78.37,78.69,19574.0,74.7566,74.9375,74.6138,74.9184,19574.0
2021-12-02 10:30:00,78.65,78.78,78.5,78.53,39185.0,74.8804,75.0041,74.7376,74.7661,39185.0
2021-12-02 10:35:00,78.54,78.62,78.33,78.45,73610.0,74.7756,74.8518,74.5757,74.69,73610.0
2021-12-02 10:40:00,78.42,78.5,78.19,78.2,85721.0,74.6614,74.7376,74.4424,74.4519,85721.0
2021-12-02 10:45:00,78.21,78.55,78.18,78.55,42856.0,74.4615,74.7852,74.4329,74.7852,42856.0
2021-12-02 10:50:00,78.58,78.62,78.39,78.45,26134.0,74.8137,74.8518,74.6328,74.69,26134.0
2021-12-02 10:55:00,78.41,78.87,78.36,78.87,20956.0,74.6519,75.0898,74.6043,75.0898,20956.0
2021-12-02 11:00:00,78.89,78.95,78.58,78.6,17703.0,75.1089,75.166,74.8137,74.8328,17703.0
2021-12-02 11:05:00,78.62,78.86,78.55,78.82,22080.0,74.8518,75.0803,74.7852,75.0422,22080.0
2021-12-02 11:10:00,78.8,78.95,78.74,78.86,34286.0,75.0232,75.166,74.9661,75.0803,34286.0
2021-12-02 11:15:00,78.87,79.0,78.83,78.91,40245.0,75.0898,75.2136,75.0517,75.1279,40245.0
2021-12-02 11:20:00,78.92,79.15,78.92,79.06,28055.0,75.1374,75.3564,75.1374,75.2707,28055.0
2021-12-02 11:25:00,79.07,79.15,79.01,79.11,38335.0,75.2802,75.3564,75.2231,75.3183,38335.0
2021-12-02 11:30:00,79.13,79.16,78.65,78.78,31448.0,75.3374,75.3659,74.8804,75.0041,31448.0
2021-12-02 11:35:00,78.75,78.99,78.69,78.88,38650.0,74.9756,75.2041,74.9184,75.0993,38650.0
2021-12-02 11:40:00,78.83,79.04,78.83,78.91,36126.0,75.0517,75.2517,75.0517,75.1279,36126.0
2021-12-02 11:45:00,78.9,79.14,78.85,79.09,26320.0,75.1184,75.3469,75.0708,75.2993,26320.0
2021-12-02 11:50:00,79.09,79.22,79.08,79.22,16083.0,75.2993,75.423,75.2898,75.423,16083.0
2021-12-02 11:55:00,79.21,79.4,79.1,79.34,25725.0,75.4135,75.5944,75.3088,75.5373,25725.0
2021-12-02 12:00:00,79.34,79.57,79.28,79.57,60778.0,75.5373,75.7563,75.4802,75.7563,60778.0
2021-12-02 12:05:00,79.55,79.75,79.46,79.74,85496.0,75.7372,75.9276,75.6515,75.9181,85496.0
2021-12-02 12:10:00,79.73,79.94,79.72,79.94,46661.0,75.9086,76.1085,75.8991,76.1085,46661.0
2021-12-02 12:15:00,79.92,79.92,79.79,79.81,47179.0,76.0895,76.0895,75.9657,75.9848,47179.0
2021-12-02 12:20:00,79.81,79.9,79.78,79.88,48459.0,75.9848,76.0705,75.9562,76.0514,48459.0
2021-12-02 12:25:00,79.87,79.98,79.84,79.96,52038.0,76.0419,76.1466,76.0133,76.1276,52038.0
2021-12-02 12:30:00,79.97,80.0,79.94,79.99,47133.0,76.1371,76.1657,76.1085,76.1561,47133.0
2021-12-02 12:35:00,80.01,80.06,79.92,80.03,67876.0,76.1752,76.2228,76.0895,76.1942,67876.0
2021-12-02 12:40:00,80.04,80.11,79.93,79.96,26565.0,76.2037,76.2704,76.099,76.1276,26565.0
2021-12-02 12:45:00,79.97,80.05,79.92,80.02,53891.0,76.1371,76.2133,76.0895,76.1847,53891.0
2021-12-02 12:50:00,80.02,80.04,79.85,79.91,17668.0,76.1847,76.2037,76.0229,76.08,17668.0
2021-12-02 12:55:00,79.92,79.96,79.79,79.88,38365.0,76.0895,76.1276,75.9657,76.0514,38365.0
2021-12-02 13:00:00,79.91,79.95,79.68,79.85,52531.0,76.08,76.1181,75.861,76.0229,52531.0
2021-12-02 13:05:00,79.87,79.96,79.67,79.77,19969.0,76.0419,76.1276,75.8515,75.9467,19969.0
2021-12-02 13:10:00,79.77,79.94,79.72,79.94,29414.0,75.9467,76.1085,75.8991,76.1085,29414.0
2021-12-02 13:15:00,79.94,80.09,79.89,80.02,89361.0,76.1085,76.2513,76.0609,76.1847,89361.0
2021-12-02 13:20:00,80.03,80.07,79.83,79.92,43491.0,76.1942,76.2323,76.0038,76.0895,43491.0
2021-12-02 13:25:00,79.94,79.96,79.75,79.77,24138.0,76.1085,76.1276,75.9276,75.9467,24138.0
2021-12-02 13:30:00,79.78,79.95,79.67,79.94,24536.0,75.9562,76.1181,75.8515,76.1085,24536.0
2021-12-02 13:35:00,79.95,80.0,79.88,80.0,22420.0,76.1181,76.1657,76.0514,76.1657,22420.0
2021-12-02 13:40:00,79.99,80.0,79.84,79.94,23780.0,76.1561,76.1657,76.0133,76.1085,23780.0
2021-12-02 13:45:00,79.94,79.95,79.79,79.94,35666.0,76.1085,76.1181,75.9657,76.1085,35666.0
2021-12-02 13:50:00,79.93,80.13,79.84,80.09,19731.0,76.099,76.2894,76.0133,76.2513,19731.0
2021-12-02 13:55:00,80.08,80.29,80.07,80.25,28678.0,76.2418,76.4418,76.2323,76.4037,28678.0
2021-12-02 14:00:00,80.22,80.28,80.1,80.19,34775.0,76.3751,76.4322,76.2609,76.3466,34775.0
2021-12-02 14:05:00,80.2,80.33,80.15,80.26,30530.0,76.3561,76.4798,76.3085,76.4132,30530.0
2021-12-02 14:10:00,80.27,80.27,80.11,80.19,31810.0,76.4227,76.4227,76.2704,76.3466,31810.0
2021-12-02 14:15:00,80.2,80.47,80.18,80.45,100260.0,76.3561,76.6131,76.337,76.5941,100260.0
2021-12-02 14:20:00,80.45,80.48,80.31,80.32,46956.0,76.5941,76.6227,76.4608,76.4703,46956.0
2021-12-02 14:25:00,80.32,80.44,80.28,80.43,44347.0,76.4703,76.5846,76.4322,76.5751,44347.0
2021-12-02 14:30:00,80.42,80.45,80.35,80.45,42032.0,76.5655,76.5941,76.4989,76.5941,42032.0
2021-12-02 14:35:00,80.45,80.48,80.27,80.36,26960.0,76.5941,76.6227,76.4227,76.5084,26960.0
2021-12-02 14:40:00,80.36,80.43,80.31,80.42,34088.0,76.5084,76.5751,76.4608,76.5655,34088.0
2021-12-02 14:45:00,80.42,80.5,80.35,80.38,51898.0,76.5655,76.6417,76.4989,76.5274,51898.0
2021-12-02 14:50:00,80.39,80.43,80.19,80.28,44328.0,76.537,76.5751,76.3466,76.4322,44328.0
2021-12-02 14:55:00,80.31,80.42,80.26,80.29,39841.0,76.4608,76.5655,76.4132,76.4418,39841.0
2021-12-02 15:00:00,80.29,80.38,80.16,80.29,46772.0,76.4418,76.5274,76.318,76.4418,46772.0
2021-12-02 15:05:00,80.29,80.33,80.19,80.22,46732.0,76.4418,76.4798,76.3466,76.3751,46732.0
2021-12-02 15:10:00,80.2,80.22,80.0,80.17,56612.0,76.3561,76.3751,76.1657,76.3275,56612.0
2021-12-02 15:15:00,80.19,80.33,80.15,80.2,65501.0,76.3466,76.4798,76.3085,76.3561,65501.0
2021-12-02 15:20:00,80.19,80.25,80.1,80.14,81043.0,76.3466,76.4037,76.2609,76.299,81043.0
2021-12-02 15:25:00,80.14,80.23,80.05,80.13,57881.0,76.299,76.3846,76.2133,76.2894,57881.0
2021-12-02 15:30:00,80.14,80.23,80.11,80.2,83335.0,76.299,76.3846,76.2704,76.3561,83335.0
2021-12-02 15:35:00,80.2,80.3,80.13,80.26,90445.0,76.3561,76.4513,76.2894,76.4132,90445.0
2021-12-02 15:40:00,80.25,80.41,80.24,80.28,91760.0,76.4037,76.556,76.3942,76.4322,91760.0
2021-12-02 15:45:00,80.28,80.38,80.14,80.28,138564.0,76.4322,76.5274,76.299,76.4322,138564.0
2021-12-02 15:50:00,80.24,80.29,79.87,79.89,244369.0,76.3942,76.4418,76.0419,76.0609,244369.0
2021-12-02 15:55:00,79.89,80.26,79.75,80.1,691366.0,76.0609,76.4132,75.9276,76.2609,691366.0
2021-12-03 09:30:00,80.5,81.0,80.26,80.9,120994.0,76.6417,77.1177,76.4132,77.0225,120994.0
2021-12-03 09:35:00,80.87,80.96,80.35,80.36,58837.0,76.994,77.0796,76.4989,76.5084,58837.0
2021-12-03 09:40:00,80.35,80.46,80.14,80.21,75380.0,76.4989,76.6036,76.299,76.3656,75380.0
2021-12-03 09:45:00,80.24,80.61,80.24,80.26,62864.0,76.3942,76.7464,76.3942,76.4132,62864.0
2021-12-03 09:50:00,80.26,80.32,79.55,79.63,84854.0,76.4132,76.4703,75.7372,75.8134,84854.0
2021-12-03 09:55:00,79.67,80.17,79.66,79.9,54218.0,75.8515,76.3275,75.842,76.0705,54218.0
2021-12-03 10:00:00,79.97,80.19,79.66,80.12,68022.0,76.1371,76.3466,75.842,76.2799,68022.0
2021-12-03 10:05:00,80.15,80.42,80.11,80.11,76319.0,76.3085,76.5655,76.2704,76.2704,76319.0
2021-12-03 10:10:00,80.11,80.22,79.89,79.9,47173.0,76.2704,76.3751,76.0609,76.0705,47173.0
2021-12-03 10:15:00,79.95,80.23,79.9,80.13,48912.0,76.1181,76.3846,76.0705,76.2894,48912.0
2021-12-03 10:20:00,80.13,80.16,79.89,79.99,48862.0,76.2894,76.318,76.0609,76.1561,48862.0
2021-12-03 10:25:00,79.96,80.05,79.75,79.93,35478.0,76.1276,76.2133,75.9276,76.099,35478.0
2021-12-03 10:30:00,79.91,79.92,79.42,79.43,38711.0,76.08,76.0895,75.6135,75.623,38711.0
2021-12-03 10:35:00,79.41,79.63,79.35,79.46,67954.0,75.6039,75.8134,75.5468,75.6515,67954.0
2021-12-03 10:40:00,79.44,79.52,79.09,79.1,119056.0,75.6325,75.7087,75.2993,75.3088,119056.0
2021-12-03 10:45:00,79.12,79.22,78.96,79.22,116564.0,75.3278,75.423,75.1755,75.423,116564.0
2021-12-03 10:50:00,79.18,79.31,79.05,79.24,57787.0,75.385,75.5087,75.2612,75.4421,57787.0
2021-12-03 10:55:00,79.2,79.32,79.14,79.17,28186.0,75.404,75.5183,75.3469,75.3754,28186.0
2021-12-03 11:00:00,79.14,79.37,79.11,79.36,26010.0,75.3469,75.5659,75.3183,75.5563,26010.0
2021-12-03 11:05:00,79.34,79.34,79.1,79.15,49646.0,75.5373,75.5373,75.3088,75.3564,49646.0
2021-12-03 11:10:00,79.15,79.45,79.05,79.28,30580.0,75.3564,75.642,75.2612,75.4802,30580.0
2021-12-03 11:15:00,79.25,79.31,78.88,78.88,77301.0,75.4516,75.5087,75.0993,75.0993,77301.0
2021-12-03 11:20:00,78.87,79.25,78.82,79.12,28731.0,75.0898,75.4516,75.0422,75.3278,28731.0
2021-12-03 11:25:00,79.09,79.19,79.02,79.15,31526.0,75.2993,75.3945,75.2326,75.3564,31526.0
2021-12-03 11:30:00,79.13,79.31,79.09,79.27,20925.0,75.3374,75.5087,75.2993,75.4706,20925.0
2021-12-03 11:35:00,79.25,79.34,79.15,79.25,30409.0,75.4516,75.5373,75.3564,75.4516,30409.0
2021-12-03 11:40:00,79.26,79.26,78.99,78.99,58866.0,75.4611,75.4611,75.2041,75.2041,58866.0
2021-12-03 11:45:00,79.0,79.23,78.97,79.18,37187.0,75.2136,75.4326,75.185,75.385,37187.0
2021-12-03 11:50:00,79.15,79.15,78.74,78.77,24727.0,75.3564,75.3564,74.9661,74.9946,24727.0
2021-12-03 11:55:00,78.78,78.81,78.61,78.65,33389.0,75.0041,75.0327,74.8423,74.8804,33389.0
2021-12-03 12:00:00,78.64,78.72,78.54,78.64,26613.0,74.8708,74.947,74.7756,74.8708,26613.0
2021-12-03 12:05:00,78.63,78.77,78.6,78.72,21253.0,74.8613,74.9946,74.8328,74.947,21253.0
2021-12-03 12:10:00,78.73,78.85,78.69,78.7,28195.0,74.9565,75.0708,74.9184,74.928,28195.0
2021-12-03 12:15:00,78.68,78.93,78.66,78.9,35477.0,74.9089,75.1469,74.8899,75.1184,35477.0
2021-12-03 12:20:00,78.9,79.04,78.89,79.0,24358.0,75.1184,75.2517,75.1089,75.2136,24358.0
2021-12-03 12:25:00,79.0,79.02,78.93,78.95,28771.0,75.2136,75.2326,75.1469,75.166,28771.0
2021-12-03 12:30:00,78.94,78.95,78.76,78.86,62123.0,75.1565,75.166,74.9851,75.0803,62123.0
2021-12-03 12:35:00,78.85,79.36,78.84,79.36,42491.0,75.0708,75.5563,75.0613,75.5563,42491.0
2021-12-03 12:40:00,79.36,79.42,79.26,79.26,39129.0,75.5563,75.6135,75.4611,75.4611,39129.0
2021-12-03 12:45:00,79.25,79.27,79.06,79.18,50104.0,75.4516,75.4706,75.2707,75.385,50104.0
2021-12-03 12:50:00,79.15,79.21,78.95,78.98,44065.0,75.3564,75.4135,75.166,75.1945,44065.0
2021-12-03 12:55:00,78.97,79.0,78.85,78.92,39447.0,75.185,75.2136,75.0708,75.1374,39447.0
2021-12-03 13:00:00,78.91,78.92,78.54,78.6,25920.0,75.1279,75.1374,74.7756,74.8328,25920.0
2021-12-03 13:05:00,78.6,78.85,78.59,78.77,44077.0,74.8328,75.0708,74.8232,74.9946,44077.0
2021-12-03 13:10:00,78.76,78.76,78.53,78.64,31666.0,74.9851,74.9851,74.7661,74.8708,31666.0
2021-12-03 13:15:00,78.63,78.87,78.59,78.81,40387.0,74.8613,75.0898,74.8232,75.0327,40387.0
2021-12-03 13:20:00,78.8,78.88,78.77,78.86,52113.0,75.0232,75.0993,74.9946,75.0803,52113.0
2021-12-03 13:25:00,78.86,78.86,78.54,78.58,95077.0,75.0803,75.0803,74.7756,74.8137,95077.0
2021-12-03 13:30:00,78.55,78.66,78.53,78.58,63554.0,74.7852,74.8899,74.7661,74.8137,63554.0
2021-12-03 13:35:00,78.57,78.6,78.48,78.58,63816.0,74.8042,74.8328,74.7185,74.8137,63816.0
2021-12-03 13:40:00,78.61,78.7,78.58,78.66,51145.0,74.8423,74.928,74.8137,74.8899,51145.0
2021-12-03 13:45:00,78.65,78.7,78.52,78.61,88230.0,74.8804,74.928,74.7566,74.8423,88230.0
2021-12-03 13:50:00,78.62,78.76,78.59,78.67,35190.0,74.8518,74.9851,74.8232,74.8994,35190.0
2021-12-03 13:55:00,78.66,78.67,78.53,78.59,43785.0,74.8899,74.8994,74.7661,74.8232,43785.0
2021-12-03 14:00:00,78.59,78.77,78.51,78.76,57748.0,74.8232,74.9946,74.7471,74.9851,57748.0
2021-12-03 14:05:00,78.76,78.76,78.51,78.56,50645.0,74.9851,74.9851,74.7471,74.7947,50645.0
2021-12-03 14:10:00,78.56,78.63,78.45,78.54,50880.0,74.7947,74.8613,74.69,74.7756,50880.0
2021-12-03 14:15:00,78.55,78.55,78.33,78.34,39951.0,74.7852,74.7852,74.5757,74.5852,39951.0
2021-12-03 14:20:00,78.34,78.42,78.22,78.4,32222.0,74.5852,74.6614,74.471,74.6423,32222.0
2021-12-03 14:25:00,78.41,78.43,78.3,78.35,20300.0,74.6519,74.6709,74.5471,74.5947,20300.0
2021-12-03 14:30:00,78.36,78.41,78.11,78.2,22900.0,74.6043,74.6519,74.3662,74.4519,22900.0
2021-12-03 14:35:00,78.22,78.25,77.94,78.02,38543.0,74.471,74.4995,74.2044,74.2806,38543.0
2021-12-03 14:40:00,78.03,78.28,78.03,78.21,27102.0,74.2901,74.5281,74.2901,74.4615,27102.0
2021-12-03 14:45:00,78.24,78.24,78.06,78.06,17772.0,74.49,74.49,74.3186,74.3186,17772.0
2021-12-03 14:50:00,78.05,78.1,77.91,77.91,21458.0,74.3091,74.3567,74.1758,74.1758,21458.0
2021-12-03 14:55:00,77.94,78.13,77.85,77.85,38153.0,74.2044,74.3853,74.1187,74.1187,38153.0
2021-12-03 15:00:00,77.85,77.92,77.66,77.87,33917.0,74.1187,74.1854,73.9378,74.1378,33917.0
2021-12-03 15:05:00,77.86,78.0,77.67,77.71,50206.0,74.1282,74.2615,73.9473,73.9854,50206.0
2021-12-03 15:10:00,77.72,77.94,77.72,77.93,22682.0,73.9949,74.2044,73.9949,74.1949,22682.0
2021-12-03 15:15:00,77.91,77.98,77.77,77.83,33911.0,74.1758,74.2425,74.0425,74.0997,33911.0
2021-12-03 15:20:00,77.84,78.15,77.83,78.11,33707.0,74.1092,74.4043,74.0997,74.3662,33707.0
2021-12-03 15:25:00,78.12,78.44,78.11,78.34,33026.0,74.3758,74.6804,74.3662,74.5852,33026.0
2021-12-03 15:30:00,78.31,78.73,78.31,78.72,62868.0,74.5567,74.9565,74.5567,74.947,62868.0
2021-12-03 15:35:00,78.7,78.72,78.18,78.24,64315.0,74.928,74.947,74.4329,74.49,64315.0
2021-12-03 15:40:00,78.26,78.31,78.02,78.09,64956.0,74.5091,74.5567,74.2806,74.3472,64956.0
2021-12-03 15:45:00,78.08,78.12,77.86,78.02,120915.0,74.3377,74.3758,74.1282,74.2806,120915.0
2021-12-03 15:50:00,77.99,78.45,77.92,78.36,187395.0,74.252,74.69,74.1854,74.6043,187395.0
2021-12-03 15:55:00,78.37,78.57,78.34,78.49,369842.0,74.6138,74.8042,74.5852,74.728,369842.0
2021-12-06 09:30:00,79.69,80.06,79.2,79.38,74668.0,75.8705,76.2228,75.404,75.5754,74668.0
2021-12-06 09:35:00,79.36,79.36,78.81,78.84,27906.0,75.5563,75.5563,75.0327,75.0613,27906.0
2021-12-06 09:40:00,78.84,79.3,78.65,79.19,28353.0,75.0613,75.4992,74.8804,75.3945,28353.0
2021-12-06 09:45:00,79.13,79.34,78.84,78.9,32316.0,75.3374,75.5373,75.0613,75.1184,32316.0
2021-12-06 09:50:00,78.91,79.45,78.9,79.22,21936.0,75.1279,75.642,75.1184,75.423,21936.0
2021-12-06 09:55:00,79.2,79.52,79.0,79.5,32613.0,75.404,75.7087,75.2136,75.6896,32613.0
2021-12-06 10:00:00,79.5,79.59,79.11,79.25,49407.0,75.6896,75.7753,75.3183,75.4516,49407.0
2021-12-06 10:05:00,79.22,79.53,79.1,79.5,37093.0,75.423,75.7182,75.3088,75.6896,37093.0
2021-12-06 10:10:00,79.51,79.81,79.43,79.72,30224.0,75.6991,75.9848,75.623,75.8991,30224.0
2021-12-06 10:15:00,79.72,79.83,79.63,79.7,20169.0,75.8991,76.0038,75.8134,75.88,20169.0
2021-12-06 10:20:00,79.69,79.85,79.69,79.75,21918.0,75.8705,76.0229,75.8705,75.9276,21918.0
2021-12-06 10:25:00,79.73,79.93,79.69,79.86,18074.0,75.9086,76.099,75.8705,76.0324,18074.0
2021-12-06 10:30:00,79.87,80.0,79.78,79.96,33389.0,76.0419,76.1657,75.9562,76.1276,33389.0
2021-12-06 10:35:00,79.96,80.01,79.8,80.0,22068.0,76.1276,76.1752,75.9752,76.1657,22068.0
2021-12-06 10:40:00,79.96,80.06,79.76,79.82,39677.0,76.1276,76.2228,75.9372,75.9943,39677.0
2021-12-06 10:45:00,79.85,80.07,79.77,80.06,15086.0,76.0229,76.2323,75.9467,76.2228,15086.0
2021-12-06 10:50:00,80.06,80.26,80.01,80.25,22081.0,76.2228,76.4132,76.1752,76.4037,22081.0
2021-12-06 10:55:00,80.33,80.51,80.32,80.51,27041.0,76.4798,76.6512,76.4703,76.6512,27041.0
2021-12-06 11:00:00,80.45,80.45,80.23,80.28,18155.0,76.5941,76.5941,76.3846,76.4322,18155.0
2021-12-06 11:05:00,80.29,80.47,80.26,80.34,39004.0,76.4418,76.6131,76.4132,76.4894,39004.0
2021-12-06 11:10:00,80.35,80.42,80.08,80.14,45138.0,76.4989,76.5655,76.2418,76.299,45138.0
2021-12-06 11:15:00,80.13,80.47,80.09,80.47,31038.0,76.2894,76.6131,76.2513,76.6131,31038.0
2021-12-06 11:20:00,80.47,80.55,80.35,80.43,87804.0,76.6131,76.6893,76.4989,76.5751,87804.0
2021-12-06 11:25:00,80.42,80.47,80.34,80.38,60271.0,76.5655,76.6131,76.4894,76.5274,60271.0
2021-12-06 11:30:00,80.38,80.48,80.33,80.41,61976.0,76.5274,76.6227,76.4798,76.556,61976.0
2021-12-06 11:35:00,80.39,80.47,80.34,80.34,39729.0,76.537,76.6131,76.4894,76.4894,39729.0
2021-12-06 11:40:00,80.35,80.36,80.17,80.23,38814.0,76.4989,76.5084,76.3275,76.3846,38814.0
2021-12-06 11:45:00,80.23,80.35,79.9,79.91,66454.0,76.3846,76.4989,76.0705,76.08,66454.0
2021-12-06 11:50:00,79.91,80.14,79.88,80.14,32232.0,76.08,76.299,76.0514,76.299,32232.0
2021-12-06 11:55:00,80.15,80.21,80.04,80.07,23739.0,76.3085,76.3656,76.2037,76.2323,23739.0
2021-12-06 12:00:00,80.12,80.25,80.09,80.22,17448.0,76.2799,76.4037,76.2513,76.3751,17448.0
2021-12-06 12:05:00,80.22,80.38,80.19,80.38,14018.0,76.3751,76.5274,76.3466,76.5274,14018.0
2021-12-06 12:10:00,80.36,80.53,80.34,80.37,38115.0,76.5084,76.6703,76.4894,76.5179,38115.0
2021-12-06 12:15:00,80.37,80.55,80.31,80.5,23674.0,76.5179,76.6893,76.4608,76.6417,23674.0
2021-12-06 12:20:00,80.5,80.51,80.43,80.48,17325.0,76.6417,76.6512,76.5751,76.6227,17325.0
2021-12-06 12:25:00,80.52,80.63,80.49,80.55,24862.0,76.6607,76.7655,76.6322,76.6893,24862.0
2021-12-06 12:30:00,80.55,80.58,80.4,80.54,31262.0,76.6893,76.7179,76.5465,76.6798,31262.0
2021-12-06 12:35:00,80.54,80.54,80.36,80.43,16622.0,76.6798,76.6798,76.5084,76.5751,16622.0
2021-12-06 12:40:00,80.44,80.49,80.4,80.47,20964.0,76.5846,76.6322,76.5465,76.6131,20964.0
2021-12-06 12:45:00,80.48,80.6,80.46,80.58,21484.0,76.6227,76.7369,76.6036,76.7179,21484.0
2021-12-06 12:50:00,80.57,80.57,80.41,80.47,19915.0,76.7083,76.7083,76.556,76.6131,19915.0
2021-12-06 12:55:00,80.47,80.58,80.44,80.54,21116.0,76.6131,76.7179,76.5846,76.6798,21116.0
2021-12-06 13:00:00,80.55,80.7,80.47,80.69,12015.0,76.6893,76.8321,76.6131,76.8226,12015.0
2021-12-06 13:05:00,80.68,80.69,80.64,80.69,15414.0,76.8131,76.8226,76.775,76.8226,15414.0
2021-12-06 13:10:00,80.7,80.72,80.58,80.59,22748.0,76.8321,76.8512,76.7179,76.7274,22748.0
2021-12-06 13:15:00,80.61,80.72,80.6,80.72,16959.0,76.7464,76.8512,76.7369,76.8512,16959.0
2021-12-06 13:20:00,80.7,80.78,80.68,80.78,20051.0,76.8321,76.9083,76.8131,76.9083,20051.0
2021-12-06 13:25:00,80.79,80.96,80.79,80.81,21157.0,76.9178,77.0796,76.9178,76.9368,21157.0
2021-12-06 13:30:00,80.81,80.86,80.74,80.75,24697.0,76.9368,76.9844,76.8702,76.8797,24697.0
2021-12-06 13:35:00,80.77,80.86,80.73,80.81,14249.0,76.8988,76.9844,76.8607,76.9368,14249.0
2021-12-06 13:40:00,80.8,80.92,80.76,80.92,24712.0,76.9273,77.0416,76.8892,77.0416,24712.0
2021-12-06 13:45:00,80.9,80.98,80.89,80.94,13163.0,77.0225,77.0987,77.013,77.0606,13163.0
2021-12-06 13:50:00,80.93,80.97,80.82,80.85,47844.0,77.0511,77.0892,76.9464,76.9749,47844.0
2021-12-06 13:55:00,80.84,80.9,80.79,80.85,16468.0,76.9654,77.0225,76.9178,76.9749,16468.0
2021-12-06 14:00:00,80.84,80.94,80.83,80.89,14934.0,76.9654,77.0606,76.9559,77.013,14934.0
2021-12-06 14:05:00,80.88,80.88,80.68,80.69,13644.0,77.0035,77.0035,76.8131,76.8226,13644.0
2021-12-06 14:10:00,80.7,80.75,80.64,80.65,16546.0,76.8321,76.8797,76.775,76.7845,16546.0
2021-12-06 14:15:00,80.64,80.67,80.51,80.53,13520.0,76.775,76.8035,76.6512,76.6703,13520.0
2021-12-06 14:20:00,80.53,80.58,80.5,80.58,10144.0,76.6703,76.7179,76.6417,76.7179,10144.0
2021-12-06 14:25:00,80.58,80.7,80.57,80.61,21261.0,76.7179,76.8321,76.7083,76.7464,21261.0
2021-12-06 14:30:00,80.64,80.71,80.61,80.67,18552.0,76.775,76.8416,76.7464,76.8035,18552.0
2021-12-06 14:35:00,80.66,80.7,80.6,80.66,31631.0,76.794,76.8321,76.7369,76.794,31631.0
2021-12-06 14:40:00,80.65,80.69,80.57,80.6,14864.0,76.7845,76.8226,76.7083,76.7369,14864.0
2021-12-06 14:45:00,80.6,80.63,80.44,80.45,12063.0,76.7369,76.7655,76.5846,76.5941,12063.0
2021-12-06 14:50:00,80.44,80.44,80.3,80.35,18201.0,76.5846,76.5846,76.4513,76.4989,18201.0
2021-12-06 14:55:00,80.35,80.45,80.31,80.37,35120.0,76.4989,76.5941,76.4608,76.5179,35120.0
2021-12-06 15:00:00,80.38,80.47,80.29,80.29,18705.0,76.5274,76.6131,76.4418,76.4418,18705.0
2021-12-06 15:05:00,80.29,80.49,80.27,80.46,26530.0,76.4418,76.6322,76.4227,76.6036,26530.0
2021-12-06 15:10:00,80.45,80.47,80.35,80.45,35509.0,76.5941,76.6131,76.4989,76.5941,35509.0
2021-12-06 15:15:00,80.45,80.57,80.45,80.5,29345.0,76.5941,76.7083,76.5941,76.6417,29345.0
2021-12-06 15:20:00,80.49,80.51,80.32,80.33,26157.0,76.6322,76.6512,76.4703,76.4798,26157.0
2021-12-06 15:25:00,80.33,80.34,80.2,80.31,34609.0,76.4798,76.4894,76.3561,76.4608,34609.0
2021-12-06 15:30:00,80.31,80.39,80.17,80.23,48887.0,76.4608,76.537,76.3275,76.3846,48887.0
2021-12-06 15:35:00,80.24,80.3,80.16,80.29,54520.0,76.3942,76.4513,76.318,76.4418,54520.0
2021-12-06 15:40:00,80.28,80.32,80.18,80.31,63503.0,76.4322,76.4703,76.337,76.4608,63503.0
2021-12-06 15:45:00,80.33,80.34,80.13,80.34,105756.0,76.4798,76.4894,76.2894,76.4894,105756.0
2021-12-06 15:50:00,80.34,80.52,80.24,80.52,190054.0,76.4894,76.6607,76.3942,76.6607,190054.0
2021-12-06 15:55:00,80.51,80.52,80.32,80.39,397835.0,76.6512,76.6607,76.4703,76.537,397835.0
2021-12-07 09:30:00,81.3,81.86,81.03,81.39,98231.0,77.4034,77.9365,77.1463,77.489,98231.0
2021-12-07 09:35:00,81.4,81.75,81.37,81.6,45232.0,77.4986,77.8318,77.47,77.689,45232.0
2021-12-07 09:40:00,81.64,81.67,81.42,81.63,37704.0,77.7271,77.7556,77.5176,77.7175,37704.0
2021-12-07 09:45:00,81.66,81.87,81.57,81.67,85762.0,77.7461,77.946,77.6604,77.7556,85762.0
2021-12-07 09:50:00,81.69,81.69,81.31,81.56,23289.0,77.7747,77.7747,77.4129,77.6509,23289.0
2021-12-07 09:55:00,81.54,81.88,81.54,81.86,25246.0,77.6318,77.9556,77.6318,77.9365,25246.0
2021-12-07 10:00:00,81.86,81.88,81.39,81.42,31571.0,77.9365,77.9556,77.489,77.5176,31571.0
2021-12-07 10:05:00,81.42,81.61,81.38,81.57,110810.0,77.5176,77.6985,77.4795,77.6604,110810.0
2021-12-07 10:10:00,81.58,81.81,81.49,81.78,78936.0,77.6699,77.8889,77.5842,77.8603,78936.0
2021-12-07 10:15:00,81.8,82.03,81.77,81.96,23859.0,77.8794,78.0984,77.8508,78.0317,23859.0
2021-12-07 10:20:00,81.97,82.06,81.84,81.96,14547.0,78.0412,78.1269,77.9175,78.0317,14547.0
2021-12-07 10:25:00,81.96,82.12,81.9,81.9,18689.0,78.0317,78.1841,77.9746,77.9746,18689.0
2021-12-07 10:30:00,81.87,81.95,81.8,81.85,22358.0,77.946,78.0222,77.8794,77.927,22358.0
2021-12-07 10:35:00,81.85,81.87,81.75,81.83,19075.0,77.927,77.946,77.8318,77.908,19075.0
2021-12-07 10:40:00,81.87,82.01,81.8,82.0,16969.0,77.946,78.0793,77.8794,78.0698,16969.0
2021-12-07 10:45:00,81.97,82.03,81.94,81.94,14969.0,78.0412,78.0984,78.0127,78.0127,14969.0
2021-12-07 10:50:00,81.94,82.0,81.9,81.98,16410.0,78.0127,78.0698,77.9746,78.0508,16410.0
2021-12-07 10:55:00,81.99,82.14,81.94,82.13,18326.0,78.0603,78.2031,78.0127,78.1936,18326.0
2021-12-07 11:00:00,82.14,82.21,82.09,82.11,17389.0,78.2031,78.2697,78.1555,78.1745,17389.0
2021-12-07 11:05:00,82.1,82.22,82.05,82.22,19822.0,78.165,78.2793,78.1174,78.2793,19822.0
2021-12-07 11:10:00,82.2,82.21,82.01,82.01,25575.0,78.2602,78.2697,78.0793,78.0793,25575.0
2021-12-07 11:15:00,82.01,82.02,81.91,81.94,15635.0,78.0793,78.0888,77.9841,78.0127,15635.0
2021-12-07 11:20:00,81.94,81.95,81.88,81.94,9329.0,78.0127,78.0222,77.9556,78.0127,9329.0
2021-12-07 11:25:00,81.96,81.99,81.87,81.9,15167.0,78.0317,78.0603,77.946,77.9746,15167.0
2021-12-07 11:30:00,81.92,81.92,81.75,81.88,16474.0,77.9936,77.9936,77.8318,77.9556,16474.0
2021-12-07 11:35:00,81.88,81.96,81.83,81.96,27685.0,77.9556,78.0317,77.908,78.0317,27685.0
2021-12-07 11:40:00,81.96,82.12,81.92,82.0,47620.0,78.0317,78.1841,77.9936,78.0698,47620.0
2021-12-07 11:45:00,81.99,82.11,81.91,82.04,16065.0,78.0603,78.1745,77.9841,78.1079,16065.0
2021-12-07 11:50:00,82.08,82.15,82.03,82.09,9581.0,78.146,78.2126,78.0984,78.1555,9581.0
2021-12-07 11:55:00,82.07,82.07,81.88,81.88,22926.0,78.1364,78.1364,77.9556,77.9556,22926.0
2021-12-07 12:00:00,81.87,81.92,81.8,81.87,12534.0,77.946,77.9936,77.8794,77.946,12534.0
2021-12-07 12:05:00,81.86,81.92,81.79,81.83,17727.0,77.9365,77.9936,77.8699,77.908,17727.0
2021-12-07 12:10:00,81.82,81.92,81.82,81.88,17812.0,77.8984,77.9936,77.8984,77.9556,17812.0
2021-12-07 12:15:00,81.88,81.95,81.75,81.81,20304.0,77.9556,78.0222,77.8318,77.8889,20304.0
2021-12-07 12:20:00,81.8,81.94,81.77,81.83,73457.0,77.8794,78.0127,77.8508,77.908,73457.0
2021-12-07 12:25:00,81.83,81.89,81.75,81.78,79477.0,77.908,77.9651,77.8318,77.8603,79477.0
2021-12-07 12:30:00,81.79,81.93,81.73,81.92,15864.0,77.8699,78.0032,77.8127,77.9936,15864.0
2021-12-07 12:35:00,81.92,81.95,81.89,81.95,12163.0,77.9936,78.0222,77.9651,78.0222,12163.0
2021-12-07 12:40:00,81.94,81.95,81.87,81.9,9832.0,78.0127,78.0222,77.946,77.9746,9832.0
2021-12-07 12:45:00,81.87,81.97,81.87,81.97,8576.0,77.946,78.0412,77.946,78.0412,8576.0
2021-12-07 12:50:00,81.96,82.04,81.95,82.01,13398.0,78.0317,78.1079,78.0222,78.0793,13398.0
2021-12-07 12:55:00,82.02,82.07,81.97,81.97,14294.0,78.0888,78.1364,78.0412,78.0412,14294.0
2021-12-07 13:00:00,81.97,82.11,81.95,82.05,16762.0,78.0412,78.1745,78.0222,78.1174,16762.0
2021-12-07 13:05:00,82.05,82.07,81.88,81.95,7631.0,78.1174,78.1364,77.9556,78.0222,7631.0
2021-12-07 13:10:00,81.95,81.95,81.79,81.79,16685.0,78.0222,78.0222,77.8699,77.8699,16685.0
2021-12-07 13:15:00,81.79,81.87,81.76,81.87,21576.0,77.8699,77.946,77.8413,77.946,21576.0
2021-12-07 13:20:00,81.85,81.92,81.79,81.79,25556.0,77.927,77.9936,77.8699,77.8699,25556.0
2021-12-07 13:25:00,81.78,81.85,81.69,81.7,23192.0,77.8603,77.927,77.7747,77.7842,23192.0
2021-12-07 13:30:00,81.69,81.85,81.69,81.83,20280.0,77.7747,77.927,77.7747,77.908,20280.0
2021-12-07 13:35:00,81.85,81.88,81.79,81.79,17082.0,77.927,77.9556,77.8699,77.8699,17082.0
2021-12-07 13:40:00,81.78,81.83,81.77,81.8,24742.0,77.8603,77.908,77.8508,77.8794,24742.0
2021-12-07 13:45:00,81.79,81.79,81.68,81.72,23496.0,77.8699,77.8699,77.7651,77.8032,23496.0
2021-12-07 13:50:00,81.72,81.8,81.72,81.73,34939.0,77.8032,77.8794,77.8032,77.8127,34939.0
2021-12-07 13:55:00,81.7,81.73,81.51,81.55,30233.0,77.7842,77.8127,77.6033,77.6414,30233.0
2021-12-07 14:00:00,81.54,81.6,81.51,81.6,18772.0,77.6318,77.689,77.6033,77.689,18772.0
2021-12-07 14:05:00,81.59,81.74,81.57,81.74,16710.0,77.6795,77.8223,77.6604,77.8223,16710.0
2021-12-07 14:10:00,81.73,81.77,81.69,81.75,11342.0,77.8127,77.8508,77.7747,77.8318,11342.0
2021-12-07 14:15:00,81.75,81.75,81.64,81.66,10735.0,77.8318,77.8318,77.7271,77.7461,10735.0
2021-12-07 14:20:00,81.66,81.78,81.63,81.76,12818.0,77.7461,77.8603,77.7175,77.8413,12818.0
2021-12-07 14:25:00,81.76,81.8,81.69,81.69,24176.0,77.8413,77.8794,77.7747,77.7747,24176.0
2021-12-07 14:30:00,81.68,81.76,81.65,81.75,11015.0,77.7651,77.8413,77.7366,77.8318,11015.0
2021-12-07 14:35:00,81.77,81.77,81.69,81.69,20673.0,77.8508,77.8508,77.7747,77.7747,20673.0
2021-12-07 14:40:00,81.69,81.78,81.69,81.78,17257.0,77.7747,77.8603,77.7747,77.8603,17257.0
2021-12-07 14:45:00,81.77,81.78,81.64,81.7,15705.0,77.8508,77.8603,77.7271,77.7842,15705.0
2021-12-07 14:50:00,81.69,81.79,81.66,81.79,25862.0,77.7747,77.8699,77.7461,77.8699,25862.0
2021-12-07 14:55:00,81.79,81.83,81.74,81.81,16128.0,77.8699,77.908,77.8223,77.8889,16128.0
2021-12-07 15:00:00,81.81,81.83,81.77,81.82,15648.0,77.8889,77.908,77.8508,77.8984,15648.0
2021-12-07 15:05:00,81.82,81.88,81.79,81.81,18508.0,77.8984,77.9556,77.8699,77.8889,18508.0
2021-12-07 15:10:00,81.81,81.81,81.67,81.7,27967.0,77.8889,77.8889,77.7556,77.7842,27967.0
2021-12-07 15:15:00,81.7,81.73,81.64,81.64,25486.0,77.7842,77.8127,77.7271,77.7271,25486.0
2021-12-07 15:20:00,81.65,81.66,81.44,81.44,33373.0,77.7366,77.7461,77.5366,77.5366,33373.0
2021-12-07 15:25:00,81.46,81.53,81.37,81.37,53884.0,77.5557,77.6223,77.47,77.47,53884.0
2021-12-07 15:30:00,81.38,81.42,81.29,81.3,44040.0,77.4795,77.5176,77.3938,77.4034,44040.0
2021-12-07 15:35:00,81.3,81.31,81.02,81.02,46192.0,77.4034,77.4129,77.1368,77.1368,46192.0
2021-12-07 15:40:00,81.03,81.1,80.93,81.07,91940.0,77.1463,77.2129,77.0511,77.1844,91940.0
2021-12-07 15:45:00,81.06,81.15,81.04,81.15,48578.0,77.1749,77.2605,77.1558,77.2605,48578.0
2021-12-07 15:50:00,81.14,81.15,80.89,81.05,120364.0,77.251,77.2605,77.013,77.1653,120364.0
2021-12-07 15:55:00,81.07,81.48,81.04,81.33,323009.0,77.1844,77.5747,77.1558,77.4319,323009.0
2021-12-08 09:30:00,81.29,81.73,81.29,81.42,93611.0,77.3938,77.8127,77.3938,77.5176,93611.0
2021-12-08 09:35:00,81.44,81.44,80.94,80.94,46053.0,77.5366,77.5366,77.0606,77.0606,46053.0
2021-12-08 09:40:00,80.98,81.18,80.85,80.94,24475.0,77.0987,77.2891,76.9749,77.0606,24475.0
2021-12-08 09:45:00,80.95,81.1,80.9,81.01,19823.0,77.0701,77.2129,77.0225,77.1273,19823.0
2021-12-08 09:50:00,81.01,81.89,80.99,81.69,38651.0,77.1273,77.9651,77.1082,77.7747,38651.0
2021-12-08 09:55:00,81.73,81.73,81.33,81.34,21326.0,77.8127,77.8127,77.4319,77.4414,21326.0
2021-12-08 10:00:00,81.32,81.41,81.11,81.13,30858.0,77.4224,77.5081,77.2225,77.2415,30858.0
2021-12-08 10:05:00,81.09,81.2,81.03,81.13,40174.0,77.2034,77.3081,77.1463,77.2415,40174.0
2021-12-08 10:10:00,81.15,81.24,81.0,81.09,37482.0,77.2605,77.3462,77.1177,77.2034,37482.0
2021-12-08 10:15:00,81.14,81.22,81.04,81.04,43906.0,77.251,77.3272,77.1558,77.1558,43906.0
2021-12-08 10:20:00,81.05,81.18,81.04,81.09,19018.0,77.1653,77.2891,77.1558,77.2034,19018.0
2021-12-08 10:25:00,81.07,81.09,80.73,80.73,21387.0,77.1844,77.2034,76.8607,76.8607,21387.0
2021-12-08 10:30:00,80.77,80.95,80.73,80.81,13453.0,76.8988,77.0701,76.8607,76.9368,13453.0
2021-12-08 10:35:00,80.79,80.83,80.69,80.72,29249.0,76.9178,76.9559,76.8226,76.8512,29249.0
2021-12-08 10:40:00,80.7,80.75,80.63,80.74,19304.0,76.8321,76.8797,76.7655,76.8702,19304.0
2021-12-08 10:45:00,80.72,80.88,80.69,80.88,7388.0,76.8512,77.0035,76.8226,77.0035,7388.0
2021-12-08 10:50:00,80.88,80.91,80.7,80.77,30948.0,77.0035,77.032,76.8321,76.8988,30948.0
2021-12-08 10:55:00,80.77,80.77,80.51,80.52,23390.0,76.8988,76.8988,76.6512,76.6607,23390.0
2021-12-08 11:00:00,80.55,80.78,80.54,80.74,34308.0,76.6893,76.9083,76.6798,76.8702,34308.0
2021-12-08 11:05:00,80.77,80.9,80.73,80.86,31664.0,76.8988,77.0225,76.8607,76.9844,31664.0
2021-12-08 11:10:00,80.87,80.99,80.84,80.93,35595.0,76.994,77.1082,76.9654,77.0511,35595.0
2021-12-08 11:15:00,80.94,80.96,80.75,80.81,20320.0,77.0606,77.0796,76.8797,76.9368,20320.0
2021-12-08 11:20:00,80.82,81.06,80.77,81.06,31977.0,76.9464,77.1749,76.8988,77.1749,31977.0
2021-12-08 11:25:00,81.07,81.25,81.01,81.24,30933.0,77.1844,77.3557,77.1273,77.3462,30933.0
2021-12-08 11:30:00,81.25,81.25,81.04,81.05,30848.0,77.3557,77.3557,77.1558,77.1653,30848.0
2021-12-08 11:35:00,81.08,81.15,81.01,81.11,18434.0,77.1939,77.2605,77.1273,77.2225,18434.0
2021-12-08 11:40:00,81.09,81.15,81.07,81.14,28096.0,77.2034,77.2605,77.1844,77.251,28096.0
2021-12-08 11:45:00,81.15,81.2,81.09,81.18,16337.0,77.2605,77.3081,77.2034,77.2891,16337.0
2021-12-08 11:50:00,81.18,81.25,81.1,81.19,29985.0,77.2891,77.3557,77.2129,77.2986,29985.0
2021-12-08 11:55:00,81.18,81.2,81.12,81.16,45716.0,77.2891,77.3081,77.232,77.2701,45716.0
2021-12-08 12:00:00,81.15,81.21,81.1,81.2,31780.0,77.2605,77.3177,77.2129,77.3081,31780.0
2021-12-08 12:05:00,81.2,81.31,81.17,81.31,21781.0,77.3081,77.4129,77.2796,77.4129,21781.0
2021-12-08 12:10:00,81.29,81.34,81.19,81.34,30389.0,77.3938,77.4414,77.2986,77.4414,30389.0
2021-12-08 12:15:00,81.34,81.34,81.26,81.28,21219.0,77.4414,77.4414,77.3653,77.3843,21219.0
2021-12-08 12:20:00,81.29,81.45,81.26,81.42,37777.0,77.3938,77.5462,77.3653,77.5176,37777.0
2021-12-08 12:25:00,81.43,81.46,81.3,81.33,23102.0,77.5271,77.5557,77.4034,77.4319,23102.0
2021-12-08 12:30:00,81.34,81.35,81.21,81.22,18844.0,77.4414,77.451,77.3177,77.3272,18844.0
2021-12-08 12:35:00,81.22,81.26,81.14,81.19,22867.0,77.3272,77.3653,77.251,77.2986,22867.0
2021-12-08 12:40:00,81.19,81.22,81.11,81.14,20275.0,77.2986,77.3272,77.2225,77.251,20275.0
2021-12-08 12:45:00,81.15,81.24,81.12,81.13,20747.0,77.2605,77.3462,77.232,77.2415,20747.0
2021-12-08 12:50:00,81.11,81.22,81.08,81.18,10470.0,77.2225,77.3272,77.1939,77.2891,10470.0
2021-12-08 12:55:00,81.19,81.19,81.09,81.13,13737.0,77.2986,77.2986,77.2034,77.2415,13737.0
2021-12-08 13:00:00,81.13,81.27,81.09,81.19,22951.0,77.2415,77.3748,77.2034,77.2986,22951.0
2021-12-08 13:05:00,81.17,81.24,81.14,81.22,10488.0,77.2796,77.3462,77.251,77.3272,10488.0
2021-12-08 13:10:00,81.23,81.23,81.12,81.17,19331.0,77.3367,77.3367,77.232,77.2796,19331.0
2021-12-08 13:15:00,81.18,81.19,81.01,81.01,17013.0,77.2891,77.2986,77.1273,77.1273,17013.0
2021-12-08 13:20:00,81.01,81.1,80.97,81.09,27375.0,77.1273,77.2129,77.0892,77.2034,27375.0
2021-12-08 13:25:00,81.09,81.17,81.09,81.16,18077.0,77.2034,77.2796,77.2034,77.2701,18077.0
2021-12-08 13:30:00,81.17,81.19,81.14,81.17,14159.0,77.2796,77.2986,77.251,77.2796,14159.0
2021-12-08 13:35:00,81.19,81.22,81.13,81.19,22444.0,77.2986,77.3272,77.2415,77.2986,22444.0
2021-12-08 13:40:00,81.2,81.26,81.19,81.24,15788.0,77.3081,77.3653,77.2986,77.3462,15788.0
2021-12-08 13:45:00,81.24,81.28,81.21,81.24,15666.0,77.3462,77.3843,77.3177,77.3462,15666.0
2021-12-08 13:50:00,81.24,81.28,81.2,81.27,9872.0,77.3462,77.3843,77.3081,77.3748,9872.0
2021-12-08 13:55:00,81.27,81.3,81.24,81.3,27365.0,77.3748,77.4034,77.3462,77.4034,27365.0
2021-12-08 14:00:00,81.29,81.37,81.26,81.36,21268.0,77.3938,77.47,77.3653,77.4605,21268.0
2021-12-08 14:05:00,81.37,81.41,81.33,81.36,25516.0,77.47,77.5081,77.4319,77.4605,25516.0
2021-12-08 14:10:00,81.36,81.36,81.22,81.25,47713.0,77.4605,77.4605,77.3272,77.3557,47713.0
2021-12-08 14:15:00,81.26,81.36,81.22,81.35,33019.0,77.3653,77.4605,77.3272,77.451,33019.0
2021-12-08 14:20:00,81.35,81.36,81.2,81.2,39378.0,77.451,77.4605,77.3081,77.3081,39378.0
2021-12-08 14:25:00,81.2,81.25,81.17,81.21,8917.0,77.3081,77.3557,77.2796,77.3177,8917.0
2021-12-08 14:30:00,81.23,81.31,81.2,81.31,17554.0,77.3367,77.4129,77.3081,77.4129,17554.0
2021-12-08 14:35:00,81.32,81.33,81.19,81.23,31322.0,77.4224,77.4319,77.2986,77.3367,31322.0
2021-12-08 14:40:00,81.22,81.26,81.19,81.21,19137.0,77.3272,77.3653,77.2986,77.3177,19137.0
2021-12-08 14:45:00,81.2,81.22,81.17,81.2,18751.0,77.3081,77.3272,77.2796,77.3081,18751.0
2021-12-08 14:50:00,81.2,81.32,81.2,81.28,34319.0,77.3081,77.4224,77.3081,77.3843,34319.0
2021-12-08 14:55:00,81.29,81.36,81.25,81.29,15875.0,77.3938,77.4605,77.3557,77.3938,15875.0
2021-12-08 15:00:00,81.28,81.33,81.2,81.32,31980.0,77.3843,77.4319,77.3081,77.4224,31980.0
2021-12-08 15:05:00,81.31,81.4,81.29,81.3,36588.0,77.4129,77.4986,77.3938,77.4034,36588.0
2021-12-08 15:10:00,81.29,81.37,81.27,81.37,14713.0,77.3938,77.47,77.3748,77.47,14713.0
2021-12-08 15:15:00,81.36,81.44,81.36,81.43,16425.0,77.4605,77.5366,77.4605,77.5271,16425.0
2021-12-08 15:20:00,81.44,81.53,81.43,81.52,24150.0,77.5366,77.6223,77.5271,77.6128,24150.0
2021-12-08 15:25:00,81.52,81.58,81.49,81.55,47879.0,77.6128,77.6699,77.5842,77.6414,47879.0
2021-12-08 15:30:00,81.53,81.56,81.47,81.5,29535.0,77.6223,77.6509,77.5652,77.5938,29535.0
2021-12-08 15:35:00,81.49,81.55,81.44,81.45,48638.0,77.5842,77.6414,77.5366,77.5462,48638.0
2021-12-08 15:40:00,81.45,81.53,81.43,81.44,47080.0,77.5462,77.6223,77.5271,77.5366,47080.0
2021-12-08 15:45:00,81.44,81.52,81.42,81.48,70200.0,77.5366,77.6128,77.5176,77.5747,70200.0
2021-12-08 15:50:00,81.48,81.58,81.46,81.48,81533.0,77.5747,77.6699,77.5557,77.5747,81533.0
2021-12-08 15:55:00,81.47,81.47,81.17,81.2,273150.0,77.5652,77.5652,77.2796,77.3081,273150.0
2021-12-09 09:30:00,80.72,80.94,80.31,80.73,41649.0,76.8512,77.0606,76.4608,76.8607,41649.0
2021-12-09 09:35:00,80.84,80.96,80.78,80.8,16915.0,76.9654,77.0796,76.9083,76.9273,16915.0
2021-12-09 09:40:00,80.84,80.93,80.72,80.76,17942.0,76.9654,77.0511,76.8512,76.8892,17942.0
2021-12-09 09:45:00,80.73,80.93,80.61,80.72,24192.0,76.8607,77.0511,76.7464,76.8512,24192.0
2021-12-09 09:50:00,80.74,80.81,80.64,80.7,12446.0,76.8702,76.9368,76.775,76.8321,12446.0
2021-12-09 09:55:00,80.68,80.87,80.52,80.86,54652.0,76.8131,76.994,76.6607,76.9844,54652.0
2021-12-09 10:00:00,80.83,81.13,80.73,81.12,21324.0,76.9559,77.2415,76.8607,77.232,21324.0
2021-12-09 10:05:00,81.19,81.35,81.14,81.25,21446.0,77.2986,77.451,77.251,77.3557,21446.0
2021-12-09 10:10:00,81.23,81.55,81.2,81.54,45295.0,77.3367,77.6414,77.3081,77.6318,45295.0
2021-12-09 10:15:00,81.55,81.64,81.34,81.38,62457.0,77.6414,77.7271,77.4414,77.4795,62457.0
2021-12-09 10:20:00,81.34,81.37,81.19,81.22,14271.0,77.4414,77.47,77.2986,77.3272,14271.0
2021-12-09 10:25:00,81.23,81.26,81.13,81.17,15902.0,77.3367,77.3653,77.2415,77.2796,15902.0
2021-12-09 10:30:00,81.18,81.21,81.06,81.09,16801.0,77.2891,77.3177,77.1749,77.2034,16801.0
2021-12-09 10:35:00,81.09,81.15,81.02,81.09,21913.0,77.2034,77.2605,77.1368,77.2034,21913.0
2021-12-09 10:40:00,81.08,81.17,80.98,81.07,22321.0,77.1939,77.2796,77.0987,77.1844,22321.0
2021-12-09 10:45:00,81.09,81.2,81.06,81.17,11494.0,77.2034,77.3081,77.1749,77.2796,11494.0
2021-12-09 10:50:00,81.16,81.34,81.09,81.24,38431.0,77.2701,77.4414,77.2034,77.3462,38431.0
2021-12-09 10:55:00,81.24,81.37,81.16,81.34,23123.0,77.3462,77.47,77.2701,77.4414,23123.0
2021-12-09 11:00:00,81.34,81.34,81.11,81.11,12270.0,77.4414,77.4414,77.2225,77.2225,12270.0
2021-12-09 11:05:00,81.09,81.26,81.09,81.23,8956.0,77.2034,77.3653,77.2034,77.3367,8956.0
2021-12-09 11:10:00,81.19,81.24,81.11,81.13,8335.0,77.2986,77.3462,77.2225,77.2415,8335.0
2021-12-09 11:15:00,81.13,81.25,81.09,81.24,70148.0,77.2415,77.3557,77.2034,77.3462,70148.0
2021-12-09 11:20:00,81.24,81.42,81.23,81.42,15441.0,77.3462,77.5176,77.3367,77.5176,15441.0
2021-12-09 11:25:00,81.42,81.44,81.31,81.36,24126.0,77.5176,77.5366,77.4129,77.4605,24126.0
2021-12-09 11:30:00,81.34,81.47,81.3,81.45,24287.0,77.4414,77.5652,77.4034,77.5462,24287.0
2021-12-09 11:35:00,81.44,81.45,81.32,81.42,15127.0,77.5366,77.5462,77.4224,77.5176,15127.0
2021-12-09 11:40:00,81.4,81.43,81.36,81.41,22521.0,77.4986,77.5271,77.4605,77.5081,22521.0
2021-12-09 11:45:00,81.41,81.41,81.3,81.32,16144.0,77.5081,77.5081,77.4034,77.4224,16144.0
2021-12-09 11:50:00,81.34,81.4,81.31,81.33,8972.0,77.4414,77.4986,77.4129,77.4319,8972.0
2021-12-09 11:55:00,81.34,81.58,81.31,81.54,34351.0,77.4414,77.6699,77.4129,77.6318,34351.0
2021-12-09 12:00:00,81.55,81.58,81.45,81.45,10119.0,77.6414,77.6699,77.5462,77.5462,10119.0
2021-12-09 12:05:00,81.45,81.47,81.39,81.45,7833.0,77.5462,77.5652,77.489,77.5462,7833.0
2021-12-09 12:10:00,81.44,81.58,81.44,81.54,10190.0,77.5366,77.6699,77.5366,77.6318,10190.0
2021-12-09 12:15:00,81.55,81.63,81.52,81.57,8132.0,77.6414,77.7175,77.6128,77.6604,8132.0
2021-12-09 12:20:00,81.58,81.67,81.57,81.66,11057.0,77.6699,77.7556,77.6604,77.7461,11057.0
2021-12-09 12:25:00,81.64,81.68,81.62,81.66,6067.0,77.7271,77.7651,77.708,77.7461,6067.0
2021-12-09 12:30:00,81.64,81.69,81.62,81.67,14663.0,77.7271,77.7747,77.708,77.7556,14663.0
2021-12-09 12:35:00,81.67,81.81,81.67,81.8,18597.0,77.7556,77.8889,77.7556,77.8794,18597.0
2021-12-09 12:40:00,81.82,81.82,81.74,81.75,11261.0,77.8984,77.8984,77.8223,77.8318,11261.0
2021-12-09 12:45:00,81.75,81.82,81.56,81.57,79314.0,77.8318,77.8984,77.6509,77.6604,79314.0
2021-12-09 12:50:00,81.58,81.68,81.58,81.63,30305.0,77.6699,77.7651,77.6699,77.7175,30305.0
2021-12-09 12:55:00,81.63,81.65,81.45,81.49,38545.0,77.7175,77.7366,77.5462,77.5842,38545.0
2021-12-09 13:00:00,81.44,81.56,81.37,81.55,38404.0,77.5366,77.6509,77.47,77.6414,38404.0
2021-12-09 13:05:00,81.54,81.59,81.52,81.53,16710.0,77.6318,77.6795,77.6128,77.6223,16710.0
2021-12-09 13:10:00,81.52,81.58,81.47,81.49,9290.0,77.6128,77.6699,77.5652,77.5842,9290.0
2021-12-09 13:15:00,81.5,81.58,81.5,81.53,26364.0,77.5938,77.6699,77.5938,77.6223,26364.0
2021-12-09 13:20:00,81.51,81.51,81.44,81.47,11080.0,77.6033,77.6033,77.5366,77.5652,11080.0
2021-12-09 13:25:00,81.46,81.5,81.42,81.45,22751.0,77.5557,77.5938,77.5176,77.5462,22751.0
2021-12-09 13:30:00,81.43,81.53,81.42,81.52,5896.0,77.5271,77.6223,77.5176,77.6128,5896.0
2021-12-09 13:35:00,81.52,81.55,81.47,81.54,8006.0,77.6128,77.6414,77.5652,77.6318,8006.0
2021-12-09 13:40:00,81.52,81.55,81.42,81.42,13194.0,77.6128,77.6414,77.5176,77.5176,13194.0
2021-12-09 13:45:00,81.42,81.47,81.32,81.38,13255.0,77.5176,77.5652,77.4224,77.4795,13255.0
2021-12-09 13:50:00,81.36,81.41,81.33,81.37,9896.0,77.4605,77.5081,77.4319,77.47,9896.0
2021-12-09 13:55:00,81.37,81.42,81.32,81.33,14929.0,77.47,77.5176,77.4224,77.4319,14929.0
2021-12-09 14:00:00,81.34,81.41,81.32,81.35,16703.0,77.4414,77.5081,77.4224,77.451,16703.0
2021-12-09 14:05:00,81.36,81.41,81.31,81.34,11522.0,77.4605,77.5081,77.4129,77.4414,11522.0
2021-12-09 14:10:00,81.36,81.37,81.3,81.36,14193.0,77.4605,77.47,77.4034,77.4605,14193.0
2021-12-09 14:15:00,81.37,81.37,81.29,81.34,19773.0,77.47,77.47,77.3938,77.4414,19773.0
2021-12-09 14:20:00,81.34,81.35,81.28,81.31,8603.0,77.4414,77.451,77.3843,77.4129,8603.0
2021-12-09 14:25:00,81.3,81.32,81.16,81.2,52449.0,77.4034,77.4224,77.2701,77.3081,52449.0
2021-12-09 14:30:00,81.21,81.24,81.03,81.07,22924.0,77.3177,77.3462,77.1463,77.1844,22924.0
2021-12-09 14:35:00,81.06,81.06,80.98,80.99,20897.0,77.1749,77.1749,77.0987,77.1082,20897.0
2021-12-09 14:40:00,80.98,81.02,80.95,80.97,16199.0,77.0987,77.1368,77.0701,77.0892,16199.0
2021-12-09 14:45:00,80.97,80.99,80.89,80.97,17315.0,77.0892,77.1082,77.013,77.0892,17315.0
2021-12-09 14:50:00,80.96,80.97,80.9,80.92,18861.0,77.0796,77.0892,77.0225,77.0416,18861.0
2021-12-09 14:55:00,80.93,80.94,80.85,80.92,21911.0,77.0511,77.0606,76.9749,77.0416,21911.0
2021-12-09 15:00:00,80.92,81.0,80.88,80.91,26487.0,77.0416,77.1177,77.0035,77.032,26487.0
2021-12-09 15:05:00,80.91,80.94,80.83,80.9,16823.0,77.032,77.0606,76.9559,77.0225,16823.0
2021-12-09 15:10:00,80.9,80.95,80.77,80.83,31932.0,77.0225,77.0701,76.8988,76.9559,31932.0
2021-12-09 15:15:00,80.82,80.82,80.75,80.78,22252.0,76.9464,76.9464,76.8797,76.9083,22252.0
2021-12-09 15:20:00,80.78,80.78,80.67,80.69,44298.0,76.9083,76.9083,76.8035,76.8226,44298.0
2021-12-09 15:25:00,80.67,80.86,80.66,80.86,34110.0,76.8035,76.9844,76.794,76.9844,34110.0
2021-12-09 15:30:00,80.85,80.98,80.82,80.87,43474.0,76.9749,77.0987,76.9464,76.994,43474.0
2021-12-09 15:35:00,80.86,80.96,80.84,80.89,62896.0,76.9844,77.0796,76.9654,77.013,62896.0
2021-12-09 15:40:00,80.88,81.12,80.88,81.09,51725.0,77.0035,77.232,77.0035,77.2034,51725.0
2021-12-09 15:45:00,81.1,81.13,81.03,81.07,40806.0,77.2129,77.2415,77.1463,77.1844,40806.0
2021-12-09 15:50:00,81.07,81.13,80.97,81.0,57697.0,77.1844,77.2415,77.0892,77.1177,57697.0
2021-12-09 15:55:00,81.0,81.03,80.64,80.66,362182.0,77.1177,77.1463,76.775,76.794,362182.0
2021-12-10 09:30:00,81.18,81.18,80.65,80.75,144742.0,77.2891,77.2891,76.7845,76.8797,144742.0
2021-12-10 09:35:00,80.7,81.03,80.7,80.99,19353.0,76.8321,77.1463,76.8321,77.1082,19353.0
2021-12-10 09:40:00,81.05,81.14,80.77,80.86,39237.0,77.1653,77.251,76.8988,76.9844,39237.0
2021-12-10 09:45:00,80.86,80.9,80.63,80.68,17010.0,76.9844,77.0225,76.7655,76.8131,17010.0
2021-12-10 09:50:00,80.67,80.8,80.43,80.43,50805.0,76.8035,76.9273,76.5751,76.5751,50805.0
2021-12-10 09:55:00,80.47,80.49,79.94,80.02,39190.0,76.6131,76.6322,76.1085,76.1847,39190.0
2021-12-10 10:00:00,80.03,80.06,79.81,79.95,31262.0,76.1942,76.2228,75.9848,76.1181,31262.0
2021-12-10 10:05:00,79.93,80.08,79.86,80.01,22993.0,76.099,76.2418,76.0324,76.1752,22993.0
2021-12-10 10:10:00,80.03,80.03,79.84,79.92,22706.0,76.1942,76.1942,76.0133,76.0895,22706.0
2021-12-10 10:15:00,79.91,80.13,79.85,80.04,38253.0,76.08,76.2894,76.0229,76.2037,38253.0
2021-12-10 10:20:00,80.01,80.3,79.92,80.27,19675.0,76.1752,76.4513,76.0895,76.4227,19675.0
2021-12-10 10:25:00,80.25,80.56,80.2,80.54,31184.0,76.4037,76.6988,76.3561,76.6798,31184.0
2021-12-10 10:30:00,80.55,80.61,80.26,80.3,25337.0,76.6893,76.7464,76.4132,76.4513,25337.0
2021-12-10 10:35:00,80.3,80.38,80.22,80.3,14036.0,76.4513,76.5274,76.3751,76.4513,14036.0
2021-12-10 10:40:00,80.3,80.33,80.21,80.26,13575.0,76.4513,76.4798,76.3656,76.4132,13575.0
2021-12-10 10:45:00,80.24,80.29,80.15,80.16,31094.0,76.3942,76.4418,76.3085,76.318,31094.0
2021-12-10 10:50:00,80.17,80.29,80.09,80.11,30128.0,76.3275,76.4418,76.2513,76.2704,30128.0
2021-12-10 10:55:00,80.1,80.2,80.02,80.19,20897.0,76.2609,76.3561,76.1847,76.3466,20897.0
2021-12-10 11:00:00,80.19,80.19,80.07,80.1,18041.0,76.3466,76.3466,76.2323,76.2609,18041.0
2021-12-10 11:05:00,80.09,80.12,79.87,79.92,27935.0,76.2513,76.2799,76.0419,76.0895,27935.0
2021-12-10 11:10:00,79.93,80.01,79.75,79.84,32409.0,76.099,76.1752,75.9276,76.0133,32409.0
2021-12-10 11:15:00,79.82,79.83,79.69,79.74,37229.0,75.9943,76.0038,75.8705,75.9181,37229.0
2021-12-10 11:20:00,79.73,79.75,79.62,79.65,36844.0,75.9086,75.9276,75.8039,75.8324,36844.0
2021-12-10 11:25:00,79.63,79.83,79.62,79.79,37535.0,75.8134,76.0038,75.8039,75.9657,37535.0
2021-12-10 11:30:00,79.79,79.85,79.75,79.83,29749.0,75.9657,76.0229,75.9276,76.0038,29749.0
2021-12-10 11:35:00,79.83,79.9,79.81,79.9,25015.0,76.0038,76.0705,75.9848,76.0705,25015.0
2021-12-10 11:40:00,79.92,80.12,79.91,80.02,29393.0,76.0895,76.2799,76.08,76.1847,29393.0
2021-12-10 11:45:00,80.02,80.17,80.02,80.16,14100.0,76.1847,76.3275,76.1847,76.318,14100.0
2021-12-10 11:50:00,80.15,80.16,80.05,80.07,14038.0,76.3085,76.318,76.2133,76.2323,14038.0
2021-12-10 11:55:00,80.07,80.18,80.02,80.17,15224.0,76.2323,76.337,76.1847,76.3275,15224.0
2021-12-10 12:00:00,80.19,80.26,80.15,80.19,11584.0,76.3466,76.4132,76.3085,76.3466,11584.0
2021-12-10 12:05:00,80.19,80.31,80.16,80.23,34129.0,76.3466,76.4608,76.318,76.3846,34129.0
2021-12-10 12:10:00,80.23,80.28,80.2,80.23,15805.0,76.3846,76.4322,76.3561,76.3846,15805.0
2021-12-10 12:15:00,80.24,80.33,80.16,80.19,11510.0,76.3942,76.4798,76.318,76.3466,11510.0
2021-12-10 12:20:00,80.2,80.26,80.15,80.26,5834.0,76.3561,76.4132,76.3085,76.4132,5834.0
2021-12-10 12:25:00,80.28,80.28,80.13,80.14,9080.0,76.4322,76.4322,76.2894,76.299,9080.0
2021-12-10 12:30:00,80.15,80.18,80.03,80.08,37040.0,76.3085,76.337,76.1942,76.2418,37040.0
2021-12-10 12:35:00,80.1,80.11,80.02,80.04,9220.0,76.2609,76.2704,76.1847,76.2037,9220.0
2021-12-10 12:40:00,80.04,80.13,80.02,80.1,12119.0,76.2037,76.2894,76.1847,76.2609,12119.0
2021-12-10 12:45:00,80.13,80.24,80.12,80.24,9295.0,76.2894,76.3942,76.2799,76.3942,9295.0
2021-12-10 12:50:00,80.23,80.26,80.16,80.19,14358.0,76.3846,76.4132,76.318,76.3466,14358.0
2021-12-10 12:55:00,80.16,80.23,80.12,80.22,14256.0,76.318,76.3846,76.2799,76.3751,14256.0
2021-12-10 13:00:00,80.23,80.31,80.19,80.3,9226.0,76.3846,76.4608,76.3466,76.4513,9226.0
2021-12-10 13:05:00,80.3,80.34,80.25,80.26,10014.0,76.4513,76.4894,76.4037,76.4132,10014.0
2021-12-10 13:10:00,80.28,80.29,80.21,80.21,8978.0,76.4322,76.4418,76.3656,76.3656,8978.0
2021-12-10 13:15:00,80.23,80.25,80.17,80.22,13477.0,76.3846,76.4037,76.3275,76.3751,13477.0
2021-12-10 13:20:00,80.2,80.23,80.07,80.11,5800.0,76.3561,76.3846,76.2323,76.2704,5800.0
2021-12-10 13:25:00,80.12,80.12,80.05,80.05,7652.0,76.2799,76.2799,76.2133,76.2133,7652.0
2021-12-10 13:30:00,80.04,80.05,79.98,80.02,7058.0,76.2037,76.2133,76.1466,76.1847,7058.0
2021-12-10 13:35:00,80.02,80.09,80.0,80.09,6253.0,76.1847,76.2513,76.1657,76.2513,6253.0
2021-12-10 13:40:00,80.08,80.2,80.06,80.18,21673.0,76.2418,76.3561,76.2228,76.337,21673.0
2021-12-10 13:45:00,80.19,80.21,80.11,80.16,11301.0,76.3466,76.3656,76.2704,76.318,11301.0
2021-12-10 13:50:00,80.14,80.21,80.12,80.18,16315.0,76.299,76.3656,76.2799,76.337,16315.0
2021-12-10 13:55:00,80.17,80.25,80.16,80.25,13730.0,76.3275,76.4037,76.318,76.4037,13730.0
2021-12-10 14:00:00,80.24,80.28,80.18,80.2,18093.0,76.3942,76.4322,76.337,76.3561,18093.0
2021-12-10 14:05:00,80.2,80.2,80.09,80.16,11029.0,76.3561,76.3561,76.2513,76.318,11029.0
2021-12-10 14:10:00,80.17,80.32,80.16,80.31,16597.0,76.3275,76.4703,76.318,76.4608,16597.0
2021-12-10 14:15:00,80.32,80.37,80.31,80.36,13260.0,76.4703,76.5179,76.4608,76.5084,13260.0
2021-12-10 14:20:00,80.37,80.41,80.33,80.4,15857.0,76.5179,76.556,76.4798,76.5465,15857.0
2021-12-10 14:25:00,80.39,80.43,80.34,80.39,10358.0,76.537,76.5751,76.4894,76.537,10358.0
2021-12-10 14:30:00,80.38,80.46,80.28,80.3,14528.0,76.5274,76.6036,76.4322,76.4513,14528.0
2021-12-10 14:35:00,80.32,80.38,80.26,80.38,17052.0,76.4703,76.5274,76.4132,76.5274,17052.0
2021-12-10 14:40:00,80.37,80.4,80.31,80.38,21144.0,76.5179,76.5465,76.4608,76.5274,21144.0
2021-12-10 14:45:00,80.41,80.41,80.33,80.36,9218.0,76.556,76.556,76.4798,76.5084,9218.0
2021-12-10 14:50:00,80.36,80.37,80.29,80.32,17595.0,76.5084,76.5179,76.4418,76.4703,17595.0
2021-12-10 14:55:00,80.3,80.38,80.26,80.3,24965.0,76.4513,76.5274,76.4132,76.4513,24965.0
2021-12-10 15:00:00,80.31,80.35,80.27,80.28,18992.0,76.4608,76.4989,76.4227,76.4322,18992.0
2021-12-10 15:05:00,80.28,80.41,80.26,80.38,27213.0,76.4322,76.556,76.4132,76.5274,27213.0
2021-12-10 15:10:00,80.39,80.46,80.37,80.42,37287.0,76.537,76.6036,76.5179,76.5655,37287.0
2021-12-10 15:15:00,80.42,80.46,80.36,80.46,16235.0,76.5655,76.6036,76.5084,76.6036,16235.0
2021-12-10 15:20:00,80.44,80.55,80.44,80.49,33908.0,76.5846,76.6893,76.5846,76.6322,33908.0
2021-12-10 15:25:00,80.49,80.5,80.41,80.49,22287.0,76.6322,76.6417,76.556,76.6322,22287.0
2021-12-10 15:30:00,80.49,80.66,80.49,80.62,55092.0,76.6322,76.794,76.6322,76.7559,55092.0
2021-12-10 15:35:00,80.62,80.7,80.62,80.66,52858.0,76.7559,76.8321,76.7559,76.794,52858.0
2021-12-10 15:40:00,80.65,80.81,80.64,80.71,122149.0,76.7845,76.9368,76.775,76.8416,122149.0
2021-12-10 15:45:00,80.71,80.77,80.68,80.72,139199.0,76.8416,76.8988,76.8131,76.8512,139199.0
2021-12-10 15:50:00,80.76,80.87,80.74,80.77,153406.0,76.8892,76.994,76.8702,76.8988,153406.0
2021-12-10 15:55:00,80.79,80.85,80.72,80.79,232761.0,76.9178,76.9749,76.8512,76.9178,232761.0
2021-12-13 09:30:00,80.48,80.68,79.76,79.83,98966.0,76.6227,76.8131,75.9372,76.0038,98966.0
2021-12-13 09:35:00,79.81,80.09,79.79,79.88,43985.0,75.9848,76.2513,75.9657,76.0514,43985.0
2021-12-13 09:40:00,79.85,80.18,79.84,80.06,40675.0,76.0229,76.337,76.0133,76.2228,40675.0
2021-12-13 09:45:00,80.04,80.04,79.69,79.8,82095.0,76.2037,76.2037,75.8705,75.9752,82095.0
2021-12-13 09:50:00,79.77,79.93,79.66,79.87,70765.0,75.9467,76.099,75.842,76.0419,70765.0
2021-12-13 09:55:00,79.86,79.96,79.82,79.85,43650.0,76.0324,76.1276,75.9943,76.0229,43650.0
2021-12-13 10:00:00,79.83,80.12,79.74,80.11,70484.0,76.0038,76.2799,75.9181,76.2704,70484.0
2021-12-13 10:05:00,80.11,80.27,80.04,80.26,30471.0,76.2704,76.4227,76.2037,76.4132,30471.0
2021-12-13 10:10:00,80.27,80.28,80.08,80.16,44868.0,76.4227,76.4322,76.2418,76.318,44868.0
2021-12-13 10:15:00,80.19,80.27,79.94,79.94,45798.0,76.3466,76.4227,76.1085,76.1085,45798.0
2021-12-13 10:20:00,79.95,80.04,79.83,79.91,13553.0,76.1181,76.2037,76.0038,76.08,13553.0
2021-12-13 10:25:00,79.9,79.9,79.63,79.77,23362.0,76.0705,76.0705,75.8134,75.9467,23362.0
2021-12-13 10:30:00,79.74,79.77,79.55,79.7,19442.0,75.9181,75.9467,75.7372,75.88,19442.0
2021-12-13 10:35:00,79.72,79.84,79.63,79.73,24905.0,75.8991,76.0133,75.8134,75.9086,24905.0
2021-12-13 10:40:00,79.75,79.85,79.61,79.69,24811.0,75.9276,76.0229,75.7944,75.8705,24811.0
2021-12-13 10:45:00,79.69,79.78,79.68,79.69,30047.0,75.8705,75.9562,75.861,75.8705,30047.0
2021-12-13 10:50:00,79.7,79.73,79.53,79.55,30252.0,75.88,75.9086,75.7182,75.7372,30252.0
2021-12-13 10:55:00,79.55,79.55,79.36,79.47,50212.0,75.7372,75.7372,75.5563,75.6611,50212.0
2021-12-13 11:00:00,79.45,79.62,79.32,79.34,21650.0,75.642,75.8039,75.5183,75.5373,21650.0
2021-12-13 11:05:00,79.37,79.41,79.3,79.38,20618.0,75.5659,75.6039,75.4992,75.5754,20618.0
2021-12-13 11:10:00,79.37,79.4,79.2,79.34,26592.0,75.5659,75.5944,75.404,75.5373,26592.0
2021-12-13 11:15:00,79.31,79.36,79.17,79.17,18821.0,75.5087,75.5563,75.3754,75.3754,18821.0
2021-12-13 11:20:00,79.19,79.19,79.06,79.06,35675.0,75.3945,75.3945,75.2707,75.2707,35675.0
2021-12-13 11:25:00,79.05,79.13,78.94,78.95,46263.0,75.2612,75.3374,75.1565,75.166,46263.0
2021-12-13 11:30:00,78.94,79.05,78.83,78.93,37725.0,75.1565,75.2612,75.0517,75.1469,37725.0
2021-12-13 11:35:00,78.92,79.12,78.92,79.02,23227.0,75.1374,75.3278,75.1374,75.2326,23227.0
2021-12-13 11:40:00,79.03,79.15,78.99,79.07,22282.0,75.2422,75.3564,75.2041,75.2802,22282.0
2021-12-13 11:45:00,79.08,79.13,78.96,78.99,46330.0,75.2898,75.3374,75.1755,75.2041,46330.0
2021-12-13 11:50:00,79.0,79.01,78.88,78.96,34779.0,75.2136,75.2231,75.0993,75.1755,34779.0
2021-12-13 11:55:00,78.97,79.0,78.81,78.97,71686.0,75.185,75.2136,75.0327,75.185,71686.0
2021-12-13 12:00:00,78.95,78.95,78.78,78.88,20460.0,75.166,75.166,75.0041,75.0993,20460.0
2021-12-13 12:05:00,78.84,79.04,78.81,79.03,19640.0,75.0613,75.2517,75.0327,75.2422,19640.0
2021-12-13 12:10:00,79.03,79.11,79.0,79.02,16998.0,75.2422,75.3183,75.2136,75.2326,16998.0
2021-12-13 12:15:00,79.02,79.1,79.01,79.08,11070.0,75.2326,75.3088,75.2231,75.2898,11070.0
2021-12-13 12:20:00,79.07,79.1,78.95,79.02,19026.0,75.2802,75.3088,75.166,75.2326,19026.0
2021-12-13 12:25:00,79.02,79.07,78.97,79.07,14204.0,75.2326,75.2802,75.185,75.2802,14204.0
2021-12-13 12:30:00,79.04,79.06,78.97,78.97,9662.0,75.2517,75.2707,75.185,75.185,9662.0
2021-12-13 12:35:00,78.97,78.99,78.9,78.94,16752.0,75.185,75.2041,75.1184,75.1565,16752.0
2021-12-13 12:40:00,78.95,78.96,78.9,78.91,14827.0,75.166,75.1755,75.1184,75.1279,14827.0
2021-12-13 12:45:00,78.91,78.99,78.9,78.94,36982.0,75.1279,75.2041,75.1184,75.1565,36982.0
2021-12-13 12:50:00,78.95,79.04,78.92,78.92,75664.0,75.166,75.2517,75.1374,75.1374,75664.0
2021-12-13 12:55:00,78.93,79.03,78.93,79.03,25376.0,75.1469,75.2422,75.1469,75.2422,25376.0
2021-12-13 13:00:00,79.02,79.03,78.9,78.93,53758.0,75.2326,75.2422,75.1184,75.1469,53758.0
2021-12-13 13:05:00,78.93,79.01,78.91,78.96,27272.0,75.1469,75.2231,75.1279,75.1755,27272.0
2021-12-13 13:10:00,78.96,79.16,78.95,79.16,45848.0,75.1755,75.3659,75.166,75.3659,45848.0
2021-12-13 13:15:00,79.16,79.27,79.06,79.26,41494.0,75.3659,75.4706,75.2707,75.4611,41494.0
2021-12-13 13:20:00,79.27,79.38,79.23,79.33,35645.0,75.4706,75.5754,75.4326,75.5278,35645.0
2021-12-13 13:25:00,79.36,79.42,79.34,79.38,21933.0,75.5563,75.6135,75.5373,75.5754,21933.0
2021-12-13 13:30:00,79.39,79.4,79.27,79.3,18886.0,75.5849,75.5944,75.4706,75.4992,18886.0
2021-12-13 13:35:00,79.3,79.38,79.28,79.36,37061.0,75.4992,75.5754,75.4802,75.5563,37061.0
2021-12-13 13:40:00,79.36,79.47,79.36,79.37,14291.0,75.5563,75.6611,75.5563,75.5659,14291.0
2021-12-13 13:45:00,79.37,79.41,79.35,79.37,18457.0,75.5659,75.6039,75.5468,75.5659,18457.0
2021-12-13 13:50:00,79.37,79.52,79.37,79.52,24483.0,75.5659,75.7087,75.5659,75.7087,24483.0
2021-12-13 13:55:00,79.52,79.63,79.45,79.45,37604.0,75.7087,75.8134,75.642,75.642,37604.0
2021-12-13 14:00:00,79.42,79.5,79.41,79.48,21671.0,75.6135,75.6896,75.6039,75.6706,21671.0
2021-12-13 14:05:00,79.48,79.54,79.48,79.5,17206.0,75.6706,75.7277,75.6706,75.6896,17206.0
2021-12-13 14:10:00,79.5,79.51,79.47,79.49,14665.0,75.6896,75.6991,75.6611,75.6801,14665.0
2021-12-13 14:15:00,79.5,79.55,79.44,79.51,30876.0,75.6896,75.7372,75.6325,75.6991,30876.0
2021-12-13 14:20:00,79.5,79.62,79.5,79.62,24987.0,75.6896,75.8039,75.6896,75.8039,24987.0
2021-12-13 14:25:00,79.62,79.64,79.46,79.51,25866.0,75.8039,75.8229,75.6515,75.6991,25866.0
2021-12-13 14:30:00,79.48,79.53,79.42,79.53,17698.0,75.6706,75.7182,75.6135,75.7182,17698.0
2021-12-13 14:35:00,79.5,79.51,79.36,79.37,51245.0,75.6896,75.6991,75.5563,75.5659,51245.0
2021-12-13 14:40:00,79.37,79.43,79.36,79.41,28370.0,75.5659,75.623,75.5563,75.6039,28370.0
2021-12-13 14:45:00,79.41,79.47,79.39,79.46,18935.0,75.6039,75.6611,75.5849,75.6515,18935.0
2021-12-13 14:50:00,79.47,79.48,79.41,79.45,16646.0,75.6611,75.6706,75.6039,75.642,16646.0
2021-12-13 14:55:00,79.45,79.47,79.35,79.4,17497.0,75.642,75.6611,75.5468,75.5944,17497.0
2021-12-13 15:00:00,79.41,79.49,79.4,79.47,17730.0,75.6039,75.6801,75.5944,75.6611,17730.0
2021-12-13 15:05:00,79.47,79.5,79.36,79.36,25125.0,75.6611,75.6896,75.5563,75.5563,25125.0
2021-12-13 15:10:00,79.35,79.47,79.35,79.45,15290.0,75.5468,75.6611,75.5468,75.642,15290.0
2021-12-13 15:15:00,79.46,79.51,79.39,79.42,20128.0,75.6515,75.6991,75.5849,75.6135,20128.0
2021-12-13 15:20:00,79.43,79.52,79.4,79.52,37714.0,75.623,75.7087,75.5944,75.7087,37714.0
2021-12-13 15:25:00,79.53,79.56,79.4,79.43,27277.0,75.7182,75.7467,75.5944,75.623,27277.0
2021-12-13 15:30:00,79.43,79.48,79.37,79.47,30530.0,75.623,75.6706,75.5659,75.6611,30530.0
2021-12-13 15:35:00,79.47,79.57,79.44,79.54,33114.0,75.6611,75.7563,75.6325,75.7277,33114.0
2021-12-13 15:40:00,79.54,79.62,79.5,79.57,69067.0,75.7277,75.8039,75.6896,75.7563,69067.0
2021-12-13 15:45:00,79.56,79.68,79.48,79.5,56698.0,75.7467,75.861,75.6706,75.6896,56698.0
2021-12-13 15:50:00,79.51,79.53,79.41,79.44,99840.0,75.6991,75.7182,75.6039,75.6325,99840.0
2021-12-13 15:55:00,79.45,79.48,79.26,79.41,215787.0,75.642,75.6706,75.4611,75.6039,215787.0
2021-12-14 09:30:00,79.26,79.9,79.03,79.67,185743.0,75.4611,76.0705,75.2422,75.8515,185743.0
2021-12-14 09:35:00,79.65,80.04,79.42,80.03,73961.0,75.8324,76.2037,75.6135,76.1942,73961.0
2021-12-14 09:40:00,80.03,80.49,79.99,80.43,76967.0,76.1942,76.6322,76.1561,76.5751,76967.0
2021-12-14 09:45:00,80.43,80.48,80.13,80.24,81884.0,76.5751,76.6227,76.2894,76.3942,81884.0
2021-12-14 09:50:00,80.26,80.5,80.24,80.44,55025.0,76.4132,76.6417,76.3942,76.5846,55025.0
2021-12-14 09:55:00,80.42,80.58,80.29,80.36,50497.0,76.5655,76.7179,76.4418,76.5084,50497.0
2021-12-14 10:00:00,80.38,80.52,80.25,80.42,103720.0,76.5274,76.6607,76.4037,76.5655,103720.0
2021-12-14 10:05:00,80.41,80.69,80.39,80.68,59457.0,76.556,76.8226,76.537,76.8131,59457.0
2021-12-14 10:10:00,80.68,80.77,80.58,80.66,76547.0,76.8131,76.8988,76.7179,76.794,76547.0
2021-12-14 10:15:00,80.65,80.66,80.48,80.58,36710.0,76.7845,76.794,76.6227,76.7179,36710.0
2021-12-14 10:20:00,80.57,81.12,80.52,81.09,59567.0,76.7083,77.232,76.6607,77.2034,59567.0
2021-12-14 10:25:00,81.08,81.27,81.04,81.1,63474.0,77.1939,77.3748,77.1558,77.2129,63474.0
2021-12-14 10:30:00,81.1,81.12,80.52,80.57,49505.0,77.2129,77.232,76.6607,76.7083,49505.0
2021-12-14 10:35:00,80.56,80.6,80.46,80.49,26853.0,76.6988,76.7369,76.6036,76.6322,26853.0
2021-12-14 10:40:00,80.49,80.56,80.43,80.5,26985.0,76.6322,76.6988,76.5751,76.6417,26985.0
2021-12-14 10:45:00,80.5,80.5,80.17,80.23,28816.0,76.6417,76.6417,76.3275,76.3846,28816.0
2021-12-14 10:50:00,80.25,80.26,80.07,80.08,42371.0,76.4037,76.4132,76.2323,76.2418,42371.0
2021-12-14 10:55:00,80.1,80.16,79.98,80.12,39826.0,76.2609,76.318,76.1466,76.2799,39826.0
2021-12-14 11:00:00,80.09,80.14,79.96,80.1,42321.0,76.2513,76.299,76.1276,76.2609,42321.0
2021-12-14 11:05:00,80.11,80.22,79.98,79.98,28474.0,76.2704,76.3751,76.1466,76.1466,28474.0
2021-12-14 11:10:00,79.98,80.03,79.88,79.92,42112.0,76.1466,76.1942,76.0514,76.0895,42112.0
2021-12-14 11:15:00,79.92,80.03,79.83,80.0,32672.0,76.0895,76.1942,76.0038,76.1657,32672.0
2021-12-14 11:20:00,79.99,80.04,79.84,80.01,27059.0,76.1561,76.2037,76.0133,76.1752,27059.0
2021-12-14 11:25:00,79.99,80.1,79.89,80.03,29067.0,76.1561,76.2609,76.0609,76.1942,29067.0
2021-12-14 11:30:00,80.03,80.06,79.84,79.91,30762.0,76.1942,76.2228,76.0133,76.08,30762.0
2021-12-14 11:35:00,79.91,80.11,79.9,80.1,18538.0,76.08,76.2704,76.0705,76.2609,18538.0
2021-12-14 11:40:00,80.11,80.21,80.1,80.12,46447.0,76.2704,76.3656,76.2609,76.2799,46447.0
2021-12-14 11:45:00,80.11,80.21,79.97,79.99,35124.0,76.2704,76.3656,76.1371,76.1561,35124.0
2021-12-14 11:50:00,79.99,80.03,79.9,79.95,32928.0,76.1561,76.1942,76.0705,76.1181,32928.0
2021-12-14 11:55:00,79.95,79.99,79.71,79.72,35820.0,76.1181,76.1561,75.8896,75.8991,35820.0
2021-12-14 12:00:00,79.72,79.94,79.71,79.93,29300.0,75.8991,76.1085,75.8896,76.099,29300.0
2021-12-14 12:05:00,79.92,80.09,79.84,80.06,48137.0,76.0895,76.2513,76.0133,76.2228,48137.0
2021-12-14 12:10:00,80.04,80.17,80.01,80.14,31584.0,76.2037,76.3275,76.1752,76.299,31584.0
2021-12-14 12:15:00,80.14,80.15,79.98,80.05,31056.0,76.299,76.3085,76.1466,76.2133,31056.0
2021-12-14 12:20:00,80.04,80.17,80.03,80.08,48380.0,76.2037,76.3275,76.1942,76.2418,48380.0
2021-12-14 12:25:00,80.09,80.3,80.07,80.28,32673.0,76.2513,76.4513,76.2323,76.4322,32673.0
2021-12-14 12:30:00,80.27,80.27,80.1,80.14,19394.0,76.4227,76.4227,76.2609,76.299,19394.0
2021-12-14 12:35:00,80.15,80.17,79.97,79.97,28680.0,76.3085,76.3275,76.1371,76.1371,28680.0
2021-12-14 12:40:00,79.98,80.07,79.93,80.06,13651.0,76.1466,76.2323,76.099,76.2228,13651.0
2021-12-14 12:45:00,80.04,80.12,79.99,80.02,18783.0,76.2037,76.2799,76.1561,76.1847,18783.0
2021-12-14 12:50:00,80.02,80.08,80.01,80.08,14564.0,76.1847,76.2418,76.1752,76.2418,14564.0
2021-12-14 12:55:00,80.09,80.11,79.99,80.1,228277.0,76.2513,76.2704,76.1561,76.2609,228277.0
2021-12-14 13:00:00,80.11,80.15,80.04,80.13,34606.0,76.2704,76.3085,76.2037,76.2894,34606.0
2021-12-14 13:05:00,80.12,80.32,80.11,80.32,30866.0,76.2799,76.4703,76.2704,76.4703,30866.0
2021-12-14 13:10:00,80.31,80.34,80.24,80.27,42546.0,76.4608,76.4894,76.3942,76.4227,42546.0
2021-12-14 13:15:00,80.28,80.32,80.25,80.32,7261.0,76.4322,76.4703,76.4037,76.4703,7261.0
2021-12-14 13:20:00,80.33,80.36,80.24,80.3,24580.0,76.4798,76.5084,76.3942,76.4513,24580.0
2021-12-14 13:25:00,80.3,80.46,80.26,80.45,10588.0,76.4513,76.6036,76.4132,76.5941,10588.0
2021-12-14 13:30:00,80.44,80.45,80.31,80.33,14019.0,76.5846,76.5941,76.4608,76.4798,14019.0
2021-12-14 13:35:00,80.32,80.45,80.28,80.43,14138.0,76.4703,76.5941,76.4322,76.5751,14138.0
2021-12-14 13:40:00,80.42,80.43,80.35,80.38,11883.0,76.5655,76.5751,76.4989,76.5274,11883.0
2021-12-14 13:45:00,80.39,80.52,80.39,80.47,27603.0,76.537,76.6607,76.537,76.6131,27603.0
2021-12-14 13:50:00,80.48,80.53,80.45,80.52,17559.0,76.6227,76.6703,76.5941,76.6607,17559.0
2021-12-14 13:55:00,80.52,80.52,80.36,80.4,22113.0,76.6607,76.6607,76.5084,76.5465,22113.0
2021-12-14 14:00:00,80.38,80.48,80.37,80.47,25316.0,76.5274,76.6227,76.5179,76.6131,25316.0
2021-12-14 14:05:00,80.47,80.67,80.46,80.65,23947.0,76.6131,76.8035,76.6036,76.7845,23947.0
2021-12-14 14:10:00,80.64,80.65,80.57,80.62,22264.0,76.775,76.7845,76.7083,76.7559,22264.0
2021-12-14 14:15:00,80.63,80.71,80.63,80.69,20045.0,76.7655,76.8416,76.7655,76.8226,20045.0
2021-12-14 14:20:00,80.7,80.79,80.68,80.79,20679.0,76.8321,76.9178,76.8131,76.9178,20679.0
2021-12-14 14:25:00,80.76,80.81,80.64,80.64,25666.0,76.8892,76.9368,76.775,76.775,25666.0
2021-12-14 14:30:00,80.64,80.75,80.62,80.73,30635.0,76.775,76.8797,76.7559,76.8607,30635.0
2021-12-14 14:35:00,80.72,80.8,80.65,80.75,30117.0,76.8512,76.9273,76.7845,76.8797,30117.0
2021-12-14 14:40:00,80.77,80.77,80.65,80.7,12821.0,76.8988,76.8988,76.7845,76.8321,12821.0
2021-12-14 14:45:00,80.67,80.71,80.58,80.6,18137.0,76.8035,76.8416,76.7179,76.7369,18137.0
2021-12-14 14:50:00,80.6,80.65,80.56,80.64,25945.0,76.7369,76.7845,76.6988,76.775,25945.0
2021-12-14 14:55:00,80.63,80.74,80.6,80.72,24334.0,76.7655,76.8702,76.7369,76.8512,24334.0
2021-12-14 15:00:00,80.73,80.8,80.69,80.78,32995.0,76.8607,76.9273,76.8226,76.9083,32995.0
2021-12-14 15:05:00,80.78,80.8,80.69,80.78,17302.0,76.9083,76.9273,76.8226,76.9083,17302.0
2021-12-14 15:10:00,80.81,80.86,80.76,80.81,18299.0,76.9368,76.9844,76.8892,76.9368,18299.0
2021-12-14 15:15:00,80.8,80.9,80.8,80.9,17586.0,76.9273,77.0225,76.9273,77.0225,17586.0
2021-12-14 15:20:00,80.9,81.01,80.84,80.98,50531.0,77.0225,77.1273,76.9654,77.0987,50531.0
2021-12-14 15:25:00,80.99,81.15,80.95,81.13,22896.0,77.1082,77.2605,77.0701,77.2415,22896.0
2021-12-14 15:30:00,81.13,81.14,81.03,81.09,37458.0,77.2415,77.251,77.1463,77.2034,37458.0
2021-12-14 15:35:00,81.08,81.15,80.97,80.99,43694.0,77.1939,77.2605,77.0892,77.1082,43694.0
2021-12-14 15:40:00,80.98,81.0,80.74,80.76,49906.0,77.0987,77.1177,76.8702,76.8892,49906.0
2021-12-14 15:45:00,80.72,80.84,80.69,80.72,53943.0,76.8512,76.9654,76.8226,76.8512,53943.0
2021-12-14 15:50:00,80.72,80.77,80.56,80.58,110838.0,76.8512,76.8988,76.6988,76.7179,110838.0
2021-12-14 15:55:00,80.59,80.81,80.56,80.8,329339.0,76.7274,76.9368,76.6988,76.9273,329339.0
2021-12-15 09:30:00,80.9,81.12,80.63,80.74,66566.0,77.0225,77.232,76.7655,76.8702,66566.0
2021-12-15 09:35:00,80.72,80.72,80.01,80.11,20407.0,76.8512,76.8512,76.1752,76.2704,20407.0
2021-12-15 09:40:00,80.05,80.2,79.85,79.85,33857.0,76.2133,76.3561,76.0229,76.0229,33857.0
2021-12-15 09:45:00,79.83,79.94,79.72,79.93,22089.0,76.0038,76.1085,75.8991,76.099,22089.0
2021-12-15 09:50:00,79.85,79.88,79.57,79.69,24186.0,76.0229,76.0514,75.7563,75.8705,24186.0
2021-12-15 09:55:00,79.67,79.8,79.57,79.68,27110.0,75.8515,75.9752,75.7563,75.861,27110.0
2021-12-15 10:00:00,79.68,79.79,79.55,79.72,46748.0,75.861,75.9657,75.7372,75.8991,46748.0
2021-12-15 10:05:00,79.69,79.82,79.67,79.72,20330.0,75.8705,75.9943,75.8515,75.8991,20330.0
2021-12-15 10:10:00,79.71,79.96,79.65,79.72,19296.0,75.8896,76.1276,75.8324,75.8991,19296.0
2021-12-15 10:15:00,79.73,79.8,79.57,79.67,25543.0,75.9086,75.9752,75.7563,75.8515,25543.0
2021-12-15 10:20:00,79.66,79.92,79.66,79.86,25827.0,75.842,76.0895,75.842,76.0324,25827.0
2021-12-15 10:25:00,79.85,79.95,79.8,79.9,18801.0,76.0229,76.1181,75.9752,76.0705,18801.0
2021-12-15 10:30:00,79.93,80.05,79.83,80.01,44308.0,76.099,76.2133,76.0038,76.1752,44308.0
2021-12-15 10:35:00,80.0,80.17,79.9,80.15,30856.0,76.1657,76.3275,76.0705,76.3085,30856.0
2021-12-15 10:40:00,80.15,80.24,80.12,80.19,25194.0,76.3085,76.3942,76.2799,76.3466,25194.0
2021-12-15 10:45:00,80.15,80.22,79.97,79.97,28543.0,76.3085,76.3751,76.1371,76.1371,28543.0
2021-12-15 10:50:00,79.98,80.09,79.91,79.97,14129.0,76.1466,76.2513,76.08,76.1371,14129.0
2021-12-15 10:55:00,79.95,80.19,79.93,80.19,15986.0,76.1181,76.3466,76.099,76.3466,15986.0
2021-12-15 11:00:00,80.18,80.44,80.16,80.38,40148.0,76.337,76.5846,76.318,76.5274,40148.0
2021-12-15 11:05:00,80.36,80.39,80.23,80.3,23251.0,76.5084,76.537,76.3846,76.4513,23251.0
2021-12-15 11:10:00,80.31,80.32,80.18,80.24,23566.0,76.4608,76.4703,76.337,76.3942,23566.0
2021-12-15 11:15:00,80.23,80.26,80.14,80.18,20699.0,76.3846,76.4132,76.299,76.337,20699.0
2021-12-15 11:20:00,80.17,80.33,80.17,80.27,16975.0,76.3275,76.4798,76.3275,76.4227,16975.0
2021-12-15 11:25:00,80.27,80.3,80.17,80.23,29646.0,76.4227,76.4513,76.3275,76.3846,29646.0
2021-12-15 11:30:00,80.21,80.23,80.09,80.19,13634.0,76.3656,76.3846,76.2513,76.3466,13634.0
2021-12-15 11:35:00,80.19,80.22,80.07,80.18,18500.0,76.3466,76.3751,76.2323,76.337,18500.0
2021-12-15 11:40:00,80.17,80.23,80.07,80.22,24138.0,76.3275,76.3846,76.2323,76.3751,24138.0
2021-12-15 11:45:00,80.22,80.32,80.16,80.29,17178.0,76.3751,76.4703,76.318,76.4418,17178.0
2021-12-15 11:50:00,80.29,80.29,80.15,80.19,20539.0,76.4418,76.4418,76.3085,76.3466,20539.0
2021-12-15 11:55:00,80.15,80.24,80.14,80.2,18308.0,76.3085,76.3942,76.299,76.3561,18308.0
2021-12-15 12:00:00,80.2,80.3,80.2,80.26,19899.0,76.3561,76.4513,76.3561,76.4132,19899.0
2021-12-15 12:05:00,80.27,80.31,80.22,80.22,15067.0,76.4227,76.4608,76.3751,76.3751,15067.0
2021-12-15 12:10:00,80.23,80.23,80.15,80.17,11504.0,76.3846,76.3846,76.3085,76.3275,11504.0
2021-12-15 12:15:00,80.16,80.16,80.07,80.07,11915.0,76.318,76.318,76.2323,76.2323,11915.0
2021-12-15 12:20:00,80.06,80.09,80.0,80.08,13579.0,76.2228,76.2513,76.1657,76.2418,13579.0
2021-12-15 12:25:00,80.07,80.3,80.05,80.28,22242.0,76.2323,76.4513,76.2133,76.4322,22242.0
2021-12-15 12:30:00,80.27,80.36,80.25,80.33,12483.0,76.4227,76.5084,76.4037,76.4798,12483.0
2021-12-15 12:35:00,80.34,80.39,80.28,80.3,10205.0,76.4894,76.537,76.4322,76.4513,10205.0
2021-12-15 12:40:00,80.3,80.32,80.25,80.26,13033.0,76.4513,76.4703,76.4037,76.4132,13033.0
2021-12-15 12:45:00,80.26,80.33,80.2,80.3,12367.0,76.4132,76.4798,76.3561,76.4513,12367.0
2021-12-15 12:50:00,80.3,80.42,80.3,80.4,9606.0,76.4513,76.5655,76.4513,76.5465,9606.0
2021-12-15 12:55:00,80.38,80.43,80.35,80.43,9441.0,76.5274,76.5751,76.4989,76.5751,9441.0
2021-12-15 13:00:00,80.41,80.53,80.41,80.46,17502.0,76.556,76.6703,76.556,76.6036,17502.0
2021-12-15 13:05:00,80.46,80.59,80.45,80.57,18717.0,76.6036,76.7274,76.5941,76.7083,18717.0
2021-12-15 13:10:00,80.55,80.61,80.51,80.54,16845.0,76.6893,76.7464,76.6512,76.6798,16845.0
2021-12-15 13:15:00,80.55,80.67,80.49,80.61,23610.0,76.6893,76.8035,76.6322,76.7464,23610.0
2021-12-15 13:20:00,80.6,80.65,80.49,80.61,35089.0,76.7369,76.7845,76.6322,76.7464,35089.0
2021-12-15 13:25:00,80.61,80.68,80.57,80.66,19300.0,76.7464,76.8131,76.7083,76.794,19300.0
2021-12-15 13:30:00,80.65,80.73,80.65,80.72,13727.0,76.7845,76.8607,76.7845,76.8512,13727.0
2021-12-15 13:35:00,80.7,80.74,80.52,80.55,11212.0,76.8321,76.8702,76.6607,76.6893,11212.0
2021-12-15 13:40:00,80.55,80.68,80.51,80.68,9190.0,76.6893,76.8131,76.6512,76.8131,9190.0
2021-12-15 13:45:00,80.7,80.71,80.61,80.65,12283.0,76.8321,76.8416,76.7464,76.7845,12283.0
2021-12-15 13:50:00,80.66,80.67,80.6,80.67,22201.0,76.794,76.8035,76.7369,76.8035,22201.0
2021-12-15 13:55:00,80.67,80.78,80.66,80.74,19877.0,76.8035,76.9083,76.794,76.8702,19877.0
2021-12-15 14:00:00,80.72,81.47,80.55,81.38,136644.0,76.8512,77.5652,76.6893,77.4795,136644.0
2021-12-15 14:05:00,81.45,81.8,81.15,81.25,70464.0,77.5462,77.8794,77.2605,77.3557,70464.0
2021-12-15 14:10:00,81.27,81.63,81.21,81.51,49950.0,77.3748,77.7175,77.3177,77.6033,49950.0
2021-12-15 14:15:00,81.48,81.48,81.18,81.23,57087.0,77.5747,77.5747,77.2891,77.3367,57087.0
2021-12-15 14:20:00,81.2,81.21,80.85,80.89,61022.0,77.3081,77.3177,76.9749,77.013,61022.0
2021-12-15 14:25:00,80.9,80.94,80.78,80.92,34595.0,77.0225,77.0606,76.9083,77.0416,34595.0
2021-12-15 14:30:00,80.86,81.07,80.85,81.04,28308.0,76.9844,77.1844,76.9749,77.1558,28308.0
2021-12-15 14:35:00,81.05,81.43,81.03,81.35,46278.0,77.1653,77.5271,77.1463,77.451,46278.0
2021-12-15 14:40:00,81.35,81.59,81.3,81.4,61785.0,77.451,77.6795,77.4034,77.4986,61785.0
2021-12-15 14:45:00,81.41,81.53,81.3,81.31,28963.0,77.5081,77.6223,77.4034,77.4129,28963.0
2021-12-15 14:50:00,81.31,81.64,81.2,81.44,66373.0,77.4129,77.7271,77.3081,77.5366,66373.0
2021-12-15 14:55:00,81.37,81.48,81.16,81.18,38725.0,77.47,77.5747,77.2701,77.2891,38725.0
2021-12-15 15:00:00,81.22,81.31,81.16,81.22,34107.0,77.3272,77.4129,77.2701,77.3272,34107.0
2021-12-15 15:05:00,81.23,81.4,81.16,81.34,45824.0,77.3367,77.4986,77.2701,77.4414,45824.0
2021-12-15 15:10:00,81.33,81.53,81.33,81.51,30586.0,77.4319,77.6223,77.4319,77.6033,30586.0
2021-12-15 15:15:00,81.5,81.78,81.47,81.75,29929.0,77.5938,77.8603,77.5652,77.8318,29929.0
2021-12-15 15:20:00,81.75,81.77,81.57,81.63,38918.0,77.8318,77.8508,77.6604,77.7175,38918.0
2021-12-15 15:25:00,81.61,81.74,81.53,81.74,49446.0,77.6985,77.8223,77.6223,77.8223,49446.0
2021-12-15 15:30:00,81.72,81.79,81.58,81.61,64392.0,77.8032,77.8699,77.6699,77.6985,64392.0
2021-12-15 15:35:00,81.61,81.86,81.61,81.81,36197.0,77.6985,77.9365,77.6985,77.8889,36197.0
2021-12-15 15:40:00,81.81,81.88,81.51,81.56,69409.0,77.8889,77.9556,77.6033,77.6509,69409.0
2021-12-15 15:45:00,81.56,81.66,81.4,81.43,61195.0,77.6509,77.7461,77.4986,77.5271,61195.0
2021-12-15 15:50:00,81.41,81.71,81.25,81.62,138646.0,77.5081,77.7937,77.3557,77.708,138646.0
2021-12-15 15:55:00,81.62,81.73,81.55,81.61,335637.0,77.708,77.8127,77.6414,77.6985,335637.0
2021-12-16 09:30:00,83.5,84.92,82.99,83.51,254679.0,79.4979,80.8498,79.0124,79.5074,254679.0
2021-12-16 09:35:00,83.51,84.25,83.49,83.96,179980.0,79.5074,80.212,79.4884,79.9359,179980.0
2021-12-16 09:40:00,83.95,84.26,83.88,83.93,85581.0,79.9263,80.2215,79.8597,79.9073,85581.0
2021-12-16 09:45:00,83.98,84.58,83.96,84.51,142016.0,79.9549,80.5261,79.9359,80.4595,142016.0
2021-12-16 09:50:00,84.49,84.87,84.42,84.83,100740.0,80.4405,80.8022,80.3738,80.7642,100740.0
2021-12-16 09:55:00,84.81,84.84,84.47,84.6,96475.0,80.7451,80.7737,80.4214,80.5452,96475.0
2021-12-16 10:00:00,84.59,84.74,84.3,84.54,154825.0,80.5357,80.6785,80.2596,80.4881,154825.0
2021-12-16 10:05:00,84.5,84.56,84.16,84.17,78605.0,80.45,80.5071,80.1263,80.1358,78605.0
2021-12-16 10:10:00,84.15,84.49,84.15,84.31,80777.0,80.1168,80.4405,80.1168,80.2691,80777.0
2021-12-16 10:15:00,84.32,84.68,84.31,84.54,94724.0,80.2786,80.6214,80.2691,80.4881,94724.0
2021-12-16 10:20:00,84.58,84.79,84.51,84.65,46596.0,80.5261,80.7261,80.4595,80.5928,46596.0
2021-12-16 10:25:00,84.66,84.8,84.6,84.62,56401.0,80.6023,80.7356,80.5452,80.5642,56401.0
2021-12-16 10:30:00,84.66,85.04,84.66,84.96,104588.0,80.6023,80.9641,80.6023,80.8879,104588.0
2021-12-16 10:35:00,84.95,84.99,84.79,84.95,45349.0,80.8784,80.9165,80.7261,80.8784,45349.0
2021-12-16 10:40:00,84.97,85.2,84.88,85.13,52813.0,80.8975,81.1164,80.8118,81.0498,52813.0
2021-12-16 10:45:00,85.14,85.48,85.13,85.46,50973.0,81.0593,81.383,81.0498,81.364,50973.0
2021-12-16 10:50:00,85.45,85.54,85.34,85.4,95911.0,81.3544,81.4401,81.2497,81.3068,95911.0
2021-12-16 10:55:00,85.42,85.42,85.06,85.18,118692.0,81.3259,81.3259,80.9831,81.0974,118692.0
2021-12-16 11:00:00,85.17,85.24,85.06,85.09,54120.0,81.0879,81.1545,80.9831,81.0117,54120.0
2021-12-16 11:05:00,85.1,85.21,85.01,85.1,51189.0,81.0212,81.1259,80.9355,81.0212,51189.0
2021-12-16 11:10:00,85.07,85.31,85.04,85.2,63770.0,80.9927,81.2212,80.9641,81.1164,63770.0
2021-12-16 11:15:00,85.2,85.41,85.17,85.38,50283.0,81.1164,81.3164,81.0879,81.2878,50283.0
2021-12-16 11:20:00,85.36,85.49,85.35,85.38,70391.0,81.2688,81.3925,81.2592,81.2878,70391.0
2021-12-16 11:25:00,85.35,85.36,85.09,85.13,41372.0,81.2592,81.2688,81.0117,81.0498,41372.0
2021-12-16 11:30:00,85.13,85.21,85.05,85.16,68920.0,81.0498,81.1259,80.9736,81.0783,68920.0
2021-12-16 11:35:00,85.17,85.55,85.17,85.45,115568.0,81.0879,81.4497,81.0879,81.3544,115568.0
2021-12-16 11:40:00,85.42,85.65,85.37,85.56,33846.0,81.3259,81.5449,81.2783,81.4592,33846.0
2021-12-16 11:45:00,85.54,85.75,85.42,85.59,172994.0,81.4401,81.6401,81.3259,81.4877,172994.0
2021-12-16 11:50:00,85.6,85.65,85.41,85.55,56611.0,81.4973,81.5449,81.3164,81.4497,56611.0
2021-12-16 11:55:00,85.54,85.6,85.43,85.43,32162.0,81.4401,81.4973,81.3354,81.3354,32162.0
2021-12-16 12:00:00,85.41,85.54,85.34,85.53,99985.0,81.3164,81.4401,81.2497,81.4306,99985.0
2021-12-16 12:05:00,85.52,85.55,85.22,85.36,74947.0,81.4211,81.4497,81.1355,81.2688,74947.0
2021-12-16 12:10:00,85.36,85.44,85.31,85.34,47183.0,81.2688,81.3449,81.2212,81.2497,47183.0
2021-12-16 12:15:00,85.34,85.41,85.25,85.39,59083.0,81.2497,81.3164,81.164,81.2973,59083.0
2021-12-16 12:20:00,85.38,85.56,85.37,85.44,90820.0,81.2878,81.4592,81.2783,81.3449,90820.0
2021-12-16 12:25:00,85.44,85.48,85.32,85.41,36734.0,81.3449,81.383,81.2307,81.3164,36734.0
2021-12-16 12:30:00,85.39,85.42,85.15,85.17,36844.0,81.2973,81.3259,81.0688,81.0879,36844.0
2021-12-16 12:35:00,85.17,85.2,84.88,84.93,89052.0,81.0879,81.1164,80.8118,80.8594,89052.0
2021-12-16 12:40:00,84.91,84.95,84.82,84.9,50464.0,80.8403,80.8784,80.7546,80.8308,50464.0
2021-12-16 12:45:00,84.91,84.96,84.66,84.69,79097.0,80.8403,80.8879,80.6023,80.6309,79097.0
2021-12-16 12:50:00,84.67,84.77,84.63,84.68,81967.0,80.6118,80.707,80.5737,80.6214,81967.0
2021-12-16 12:55:00,84.68,84.73,84.62,84.63,48526.0,80.6214,80.669,80.5642,80.5737,48526.0
2021-12-16 13:00:00,84.64,84.85,84.63,84.7,91493.0,80.5833,80.7832,80.5737,80.6404,91493.0
2021-12-16 13:05:00,84.71,84.72,84.54,84.61,51968.0,80.6499,80.6594,80.4881,80.5547,51968.0
2021-12-16 13:10:00,84.61,84.71,84.57,84.6,56311.0,80.5547,80.6499,80.5166,80.5452,56311.0
2021-12-16 13:15:00,84.58,84.59,84.45,84.48,49538.0,80.5261,80.5357,80.4024,80.4309,49538.0
2021-12-16 13:20:00,84.46,84.49,84.33,84.42,50595.0,80.4119,80.4405,80.2881,80.3738,50595.0
2021-12-16 13:25:00,84.42,84.61,84.42,84.54,41537.0,80.3738,80.5547,80.3738,80.4881,41537.0
2021-12-16 13:30:00,84.52,84.65,84.44,84.46,62206.0,80.469,80.5928,80.3929,80.4119,62206.0
2021-12-16 13:35:00,84.44,84.62,84.42,84.61,33650.0,80.3929,80.5642,80.3738,80.5547,33650.0
2021-12-16 13:40:00,84.61,84.73,84.58,84.67,37135.0,80.5547,80.669,80.5261,80.6118,37135.0
2021-12-16 13:45:00,84.69,84.83,84.63,84.81,34374.0,80.6309,80.7642,80.5737,80.7451,34374.0
2021-12-16 13:50:00,84.8,84.85,84.73,84.76,22197.0,80.7356,80.7832,80.669,80.6975,22197.0
2021-12-16 13:55:00,84.76,84.8,84.66,84.69,28107.0,80.6975,80.7356,80.6023,80.6309,28107.0
2021-12-16 14:00:00,84.69,84.96,84.69,84.96,29991.0,80.6309,80.8879,80.6309,80.8879,29991.0
2021-12-16 14:05:00,84.96,84.98,84.84,84.86,24054.0,80.8879,80.907,80.7737,80.7927,24054.0
2021-12-16 14:10:00,84.84,84.95,84.78,84.92,35917.0,80.7737,80.8784,80.7166,80.8498,35917.0
2021-12-16 14:15:00,84.91,84.93,84.73,84.78,43735.0,80.8403,80.8594,80.669,80.7166,43735.0
2021-12-16 14:20:00,84.76,84.78,84.67,84.68,40512.0,80.6975,80.7166,80.6118,80.6214,40512.0
2021-12-16 14:25:00,84.67,84.72,84.57,84.6,31698.0,80.6118,80.6594,80.5166,80.5452,31698.0
2021-12-16 14:30:00,84.61,84.66,84.37,84.47,72777.0,80.5547,80.6023,80.3262,80.4214,72777.0
2021-12-16 14:35:00,84.47,84.64,84.43,84.56,59448.0,80.4214,80.5833,80.3833,80.5071,59448.0
2021-12-16 14:40:00,84.56,84.6,84.31,84.41,80033.0,80.5071,80.5452,80.2691,80.3643,80033.0
2021-12-16 14:45:00,84.42,84.45,84.05,84.11,76415.0,80.3738,80.4024,80.0215,80.0787,76415.0
2021-12-16 14:50:00,84.09,84.19,84.0,84.0,86942.0,80.0596,80.1548,79.9739,79.9739,86942.0
2021-12-16 14:55:00,84.0,84.13,83.94,84.09,74340.0,79.9739,80.0977,79.9168,80.0596,74340.0
2021-12-16 15:00:00,84.07,84.07,83.82,83.89,39803.0,80.0406,80.0406,79.8026,79.8692,39803.0
2021-12-16 15:05:00,83.91,83.97,83.82,83.89,35830.0,79.8883,79.9454,79.8026,79.8692,35830.0
2021-12-16 15:10:00,83.89,83.97,83.7,83.89,32131.0,79.8692,79.9454,79.6883,79.8692,32131.0
2021-12-16 15:15:00,83.88,84.01,83.79,83.98,25540.0,79.8597,79.9835,79.774,79.9549,25540.0
2021-12-16 15:20:00,83.96,84.06,83.93,84.01,62312.0,79.9359,80.0311,79.9073,79.9835,62312.0
2021-12-16 15:25:00,84.01,84.27,83.96,84.24,87155.0,79.9835,80.231,79.9359,80.2024,87155.0
2021-12-16 15:30:00,84.26,84.31,83.98,84.1,149997.0,80.2215,80.2691,79.9549,80.0692,149997.0
2021-12-16 15:35:00,84.09,84.11,83.86,83.95,150143.0,80.0596,80.0787,79.8407,79.9263,150143.0
2021-12-16 15:40:00,83.95,84.02,83.82,83.86,145882.0,79.9263,79.993,79.8026,79.8407,145882.0
2021-12-16 15:45:00,83.87,84.02,83.82,83.84,123657.0,79.8502,79.993,79.8026,79.8216,123657.0
2021-12-16 15:50:00,83.85,84.26,83.85,83.92,315542.0,79.8311,80.2215,79.8311,79.8978,315542.0
2021-12-16 15:55:00,83.93,83.99,83.8,83.85,481087.0,79.9073,79.9644,79.7835,79.8311,481087.0
2021-12-17 09:30:00,83.52,83.56,82.24,82.34,1582469.0,79.517,79.555,78.2983,78.3935,1582469.0
2021-12-17 09:35:00,82.38,82.65,82.23,82.56,194808.0,78.4316,78.6886,78.2888,78.603,194808.0
2021-12-17 09:40:00,82.6,82.7,82.23,82.23,58694.0,78.641,78.7363,78.2888,78.2888,58694.0
2021-12-17 09:45:00,82.2,82.43,82.05,82.43,82164.0,78.2602,78.4792,78.1174,78.4792,82164.0
2021-12-17 09:50:00,82.5,82.73,82.32,82.44,126769.0,78.5458,78.7648,78.3745,78.4887,126769.0
2021-12-17 09:55:00,82.41,82.55,82.27,82.55,48796.0,78.4602,78.5934,78.3269,78.5934,48796.0
2021-12-17 10:00:00,82.53,82.56,82.15,82.19,38146.0,78.5744,78.603,78.2126,78.2507,38146.0
2021-12-17 10:05:00,82.19,82.41,82.14,82.17,59515.0,78.2507,78.4602,78.2031,78.2317,59515.0
2021-12-17 10:10:00,82.18,82.32,81.99,82.12,59097.0,78.2412,78.3745,78.0603,78.1841,59097.0
2021-12-17 10:15:00,82.12,82.19,81.62,82.08,59425.0,78.1841,78.2507,77.708,78.146,59425.0
2021-12-17 10:20:00,82.06,82.47,82.03,82.4,33526.0,78.1269,78.5173,78.0984,78.4506,33526.0
2021-12-17 10:25:00,82.4,82.83,82.39,82.83,75195.0,78.4506,78.86,78.4411,78.86,75195.0
2021-12-17 10:30:00,82.81,83.32,82.71,83.09,42841.0,78.841,79.3265,78.7458,79.1076,42841.0
2021-12-17 10:35:00,83.08,83.29,83.05,83.16,43753.0,79.098,79.298,79.0695,79.1742,43753.0
2021-12-17 10:40:00,83.16,83.26,83.03,83.22,33808.0,79.1742,79.2694,79.0504,79.2313,33808.0
2021-12-17 10:45:00,83.23,83.71,83.23,83.7,47711.0,79.2408,79.6978,79.2408,79.6883,47711.0
2021-12-17 10:50:00,83.69,83.91,83.49,83.89,24519.0,79.6788,79.8883,79.4884,79.8692,24519.0
2021-12-17 10:55:00,83.89,83.92,83.63,83.63,35461.0,79.8692,79.8978,79.6217,79.6217,35461.0
2021-12-17 11:00:00,83.63,83.76,83.55,83.59,26034.0,79.6217,79.7454,79.5455,79.5836,26034.0
2021-12-17 11:05:00,83.62,83.73,83.6,83.73,17507.0,79.6122,79.7169,79.5931,79.7169,17507.0
2021-12-17 11:10:00,83.73,84.19,83.71,84.01,82035.0,79.7169,80.1548,79.6978,79.9835,82035.0
2021-12-17 11:15:00,84.05,84.19,83.95,84.19,22130.0,80.0215,80.1548,79.9263,80.1548,22130.0
2021-12-17 11:20:00,84.16,84.19,83.87,83.98,163931.0,80.1263,80.1548,79.8502,79.9549,163931.0
2021-12-17 11:25:00,84.01,84.01,83.86,83.88,15097.0,79.9835,79.9835,79.8407,79.8597,15097.0
2021-12-17 11:30:00,83.88,83.93,83.58,83.58,71516.0,79.8597,79.9073,79.5741,79.5741,71516.0
2021-12-17 11:35:00,83.59,83.59,83.37,83.45,21321.0,79.5836,79.5836,79.3741,79.4503,21321.0
2021-12-17 11:40:00,83.47,83.48,83.25,83.26,33760.0,79.4693,79.4789,79.2599,79.2694,33760.0
2021-12-17 11:45:00,83.27,83.31,83.1,83.19,33466.0,79.2789,79.317,79.1171,79.2028,33466.0
2021-12-17 11:50:00,83.2,83.39,83.2,83.33,68018.0,79.2123,79.3932,79.2123,79.3361,68018.0
2021-12-17 11:55:00,83.33,83.34,83.15,83.25,21805.0,79.3361,79.3456,79.1647,79.2599,21805.0
2021-12-17 12:00:00,83.28,83.28,83.07,83.16,23899.0,79.2885,79.2885,79.0885,79.1742,23899.0
2021-12-17 12:05:00,83.16,83.23,83.08,83.14,24660.0,79.1742,79.2408,79.098,79.1552,24660.0
2021-12-17 12:10:00,83.12,83.43,83.12,83.4,61116.0,79.1361,79.4313,79.1361,79.4027,61116.0
2021-12-17 12:15:00,83.37,83.44,83.24,83.24,73202.0,79.3741,79.4408,79.2504,79.2504,73202.0
2021-12-17 12:20:00,83.26,83.33,83.14,83.24,11812.0,79.2694,79.3361,79.1552,79.2504,11812.0
2021-12-17 12:25:00,83.2,83.35,83.16,83.35,26142.0,79.2123,79.3551,79.1742,79.3551,26142.0
2021-12-17 12:30:00,83.31,83.56,83.29,83.47,32460.0,79.317,79.555,79.298,79.4693,32460.0
2021-12-17 12:35:00,83.47,83.54,83.38,83.51,19650.0,79.4693,79.536,79.3837,79.5074,19650.0
2021-12-17 12:40:00,83.51,83.56,83.27,83.3,35982.0,79.5074,79.555,79.2789,79.3075,35982.0
2021-12-17 12:45:00,83.29,83.39,83.27,83.37,123766.0,79.298,79.3932,79.2789,79.3741,123766.0
2021-12-17 12:50:00,83.36,83.38,83.26,83.37,23829.0,79.3646,79.3837,79.2694,79.3741,23829.0
2021-12-17 12:55:00,83.35,83.49,83.31,83.43,15447.0,79.3551,79.4884,79.317,79.4313,15447.0
2021-12-17 13:00:00,83.42,83.46,83.31,83.4,19096.0,79.4217,79.4598,79.317,79.4027,19096.0
2021-12-17 13:05:00,83.38,83.38,83.09,83.14,15912.0,79.3837,79.3837,79.1076,79.1552,15912.0
2021-12-17 13:10:00,83.15,83.18,83.05,83.05,12931.0,79.1647,79.1932,79.0695,79.0695,12931.0
2021-12-17 13:15:00,83.06,83.12,83.01,83.07,9543.0,79.079,79.1361,79.0314,79.0885,9543.0
2021-12-17 13:20:00,83.07,83.22,83.05,83.19,20655.0,79.0885,79.2313,79.0695,79.2028,20655.0
2021-12-17 13:25:00,83.17,83.44,83.15,83.42,41736.0,79.1837,79.4408,79.1647,79.4217,41736.0
2021-12-17 13:30:00,83.42,83.47,83.35,83.4,16292.0,79.4217,79.4693,79.3551,79.4027,16292.0
2021-12-17 13:35:00,83.41,83.45,83.36,83.37,14982.0,79.4122,79.4503,79.3646,79.3741,14982.0
2021-12-17 13:40:00,83.38,83.38,83.31,83.33,11497.0,79.3837,79.3837,79.317,79.3361,11497.0
2021-12-17 13:45:00,83.31,83.53,83.31,83.51,11178.0,79.317,79.5265,79.317,79.5074,11178.0
2021-12-17 13:50:00,83.52,83.56,83.41,83.45,20429.0,79.517,79.555,79.4122,79.4503,20429.0
2021-12-17 13:55:00,83.46,83.6,83.42,83.57,15446.0,79.4598,79.5931,79.4217,79.5646,15446.0
2021-12-17 14:00:00,83.6,83.61,83.43,83.46,27806.0,79.5931,79.6026,79.4313,79.4598,27806.0
2021-12-17 14:05:00,83.44,83.69,83.42,83.65,23166.0,79.4408,79.6788,79.4217,79.6407,23166.0
2021-12-17 14:10:00,83.65,83.82,83.65,83.71,27945.0,79.6407,79.8026,79.6407,79.6978,27945.0
2021-12-17 14:15:00,83.71,83.82,83.65,83.65,16086.0,79.6978,79.8026,79.6407,79.6407,16086.0
2021-12-17 14:20:00,83.65,83.73,83.61,83.67,21200.0,79.6407,79.7169,79.6026,79.6598,21200.0
2021-12-17 14:25:00,83.66,83.7,83.5,83.58,23707.0,79.6502,79.6883,79.4979,79.5741,23707.0
2021-12-17 14:30:00,83.59,83.64,83.43,83.46,21708.0,79.5836,79.6312,79.4313,79.4598,21708.0
2021-12-17 14:35:00,83.46,83.55,83.32,83.39,23917.0,79.4598,79.5455,79.3265,79.3932,23917.0
2021-12-17 14:40:00,83.4,83.5,83.34,83.43,34663.0,79.4027,79.4979,79.3456,79.4313,34663.0
2021-12-17 14:45:00,83.45,83.61,83.44,83.57,20051.0,79.4503,79.6026,79.4408,79.5646,20051.0
2021-12-17 14:50:00,83.58,83.58,83.41,83.44,23197.0,79.5741,79.5741,79.4122,79.4408,23197.0
2021-12-17 14:55:00,83.42,83.65,83.39,83.63,40538.0,79.4217,79.6407,79.3932,79.6217,40538.0
2021-12-17 15:00:00,83.63,83.82,83.62,83.73,30508.0,79.6217,79.8026,79.6122,79.7169,30508.0
2021-12-17 15:05:00,83.75,83.94,83.75,83.89,27619.0,79.7359,79.9168,79.7359,79.8692,27619.0
2021-12-17 15:10:00,83.89,83.89,83.69,83.73,27185.0,79.8692,79.8692,79.6788,79.7169,27185.0
2021-12-17 15:15:00,83.7,83.77,83.56,83.67,37172.0,79.6883,79.755,79.555,79.6598,37172.0
2021-12-17 15:20:00,83.67,83.8,83.65,83.72,26025.0,79.6598,79.7835,79.6407,79.7074,26025.0
2021-12-17 15:25:00,83.71,83.72,83.52,83.64,49480.0,79.6978,79.7074,79.517,79.6312,49480.0
2021-12-17 15:30:00,83.65,83.68,83.43,83.56,52448.0,79.6407,79.6693,79.4313,79.555,52448.0
2021-12-17 15:35:00,83.55,83.7,83.48,83.7,74273.0,79.5455,79.6883,79.4789,79.6883,74273.0
2021-12-17 15:40:00,83.67,83.84,83.61,83.65,101755.0,79.6598,79.8216,79.6026,79.6407,101755.0
2021-12-17 15:45:00,83.66,83.72,83.23,83.23,111096.0,79.6502,79.7074,79.2408,79.2408,111096.0
2021-12-17 15:50:00,83.29,83.46,83.07,83.3,146138.0,79.298,79.4598,79.0885,79.3075,146138.0
2021-12-17 15:55:00,83.31,83.31,82.91,82.96,417682.0,79.317,79.317,78.9362,78.9838,417682.0
2021-12-20 09:30:00,81.62,81.62,80.15,80.21,134491.0,77.708,77.708,76.3085,76.3656,134491.0
2021-12-20 09:35:00,80.16,80.76,80.12,80.47,66227.0,76.318,76.8892,76.2799,76.6131,66227.0
2021-12-20 09:40:00,80.5,80.5,79.84,79.98,58428.0,76.6417,76.6417,76.0133,76.1466,58428.0
2021-12-20 09:45:00,80.0,80.14,79.73,79.74,61187.0,76.1657,76.299,75.9086,75.9181,61187.0
2021-12-20 09:50:00,79.73,79.95,79.65,79.84,50950.0,75.9086,76.1181,75.8324,76.0133,50950.0
2021-12-20 09:55:00,79.86,80.46,79.82,80.46,44339.0,76.0324,76.6036,75.9943,76.6036,44339.0
2021-12-20 10:00:00,80.44,80.68,80.27,80.35,62881.0,76.5846,76.8131,76.4227,76.4989,62881.0
2021-12-20 10:05:00,80.34,80.64,80.25,80.4,39021.0,76.4894,76.775,76.4037,76.5465,39021.0
2021-12-20 10:10:00,80.37,80.59,80.31,80.49,36927.0,76.5179,76.7274,76.4608,76.6322,36927.0
2021-12-20 10:15:00,80.49,80.78,80.35,80.65,64267.0,76.6322,76.9083,76.4989,76.7845,64267.0
2021-12-20 10:20:00,80.66,80.72,80.23,80.24,35002.0,76.794,76.8512,76.3846,76.3942,35002.0
2021-12-20 10:25:00,80.24,80.32,80.0,80.03,49909.0,76.3942,76.4703,76.1657,76.1942,49909.0
2021-12-20 10:30:00,80.02,80.09,79.92,80.04,41795.0,76.1847,76.2513,76.0895,76.2037,41795.0
2021-12-20 10:35:00,80.02,80.13,79.89,79.92,38393.0,76.1847,76.2894,76.0609,76.0895,38393.0
2021-12-20 10:40:00,79.93,79.97,79.68,79.7,27744.0,76.099,76.1371,75.861,75.88,27744.0
2021-12-20 10:45:00,79.71,79.71,79.41,79.41,36283.0,75.8896,75.8896,75.6039,75.6039,36283.0
2021-12-20 10:50:00,79.46,79.58,79.39,79.48,28959.0,75.6515,75.7658,75.5849,75.6706,28959.0
2021-12-20 10:55:00,79.47,79.54,79.28,79.4,75753.0,75.6611,75.7277,75.4802,75.5944,75753.0
2021-12-20 11:00:00,79.39,79.43,79.2,79.28,72772.0,75.5849,75.623,75.404,75.4802,72772.0
2021-12-20 11:05:00,79.3,79.35,79.21,79.26,35668.0,75.4992,75.5468,75.4135,75.4611,35668.0
2021-12-20 11:10:00,79.24,79.3,79.06,79.08,50181.0,75.4421,75.4992,75.2707,75.2898,50181.0
2021-12-20 11:15:00,79.08,79.24,78.96,79.24,34552.0,75.2898,75.4421,75.1755,75.4421,34552.0
2021-12-20 11:20:00,79.24,79.28,79.11,79.28,56797.0,75.4421,75.4802,75.3183,75.4802,56797.0
2021-12-20 11:25:00,79.27,79.55,79.19,79.47,43440.0,75.4706,75.7372,75.3945,75.6611,43440.0
2021-12-20 11:30:00,79.47,79.54,79.36,79.45,29564.0,75.6611,75.7277,75.5563,75.642,29564.0
2021-12-20 11:35:00,79.44,79.5,79.35,79.49,34757.0,75.6325,75.6896,75.5468,75.6801,34757.0
2021-12-20 11:40:00,79.48,79.65,79.45,79.6,26229.0,75.6706,75.8324,75.642,75.7848,26229.0
2021-12-20 11:45:00,79.59,79.59,79.35,79.44,34355.0,75.7753,75.7753,75.5468,75.6325,34355.0
2021-12-20 11:50:00,79.44,79.64,79.41,79.64,60318.0,75.6325,75.8229,75.6039,75.8229,60318.0
2021-12-20 11:55:00,79.65,79.73,79.5,79.73,43342.0,75.8324,75.9086,75.6896,75.9086,43342.0
2021-12-20 12:00:00,79.75,79.84,79.62,79.81,25507.0,75.9276,76.0133,75.8039,75.9848,25507.0
2021-12-20 12:05:00,79.78,79.8,79.65,79.66,12267.0,75.9562,75.9752,75.8324,75.842,12267.0
2021-12-20 12:10:00,79.64,79.76,79.64,79.71,27988.0,75.8229,75.9372,75.8229,75.8896,27988.0
2021-12-20 12:15:00,79.7,79.78,79.64,79.67,41204.0,75.88,75.9562,75.8229,75.8515,41204.0
2021-12-20 12:20:00,79.65,79.66,79.56,79.59,17721.0,75.8324,75.842,75.7467,75.7753,17721.0
2021-12-20 12:25:00,79.58,79.76,79.58,79.76,38009.0,75.7658,75.9372,75.7658,75.9372,38009.0
2021-12-20 12:30:00,79.74,79.83,79.56,79.56,56626.0,75.9181,76.0038,75.7467,75.7467,56626.0
2021-12-20 12:35:00,79.56,79.61,79.51,79.58,20724.0,75.7467,75.7944,75.6991,75.7658,20724.0
2021-12-20 12:40:00,79.6,79.74,79.58,79.71,17686.0,75.7848,75.9181,75.7658,75.8896,17686.0
2021-12-20 12:45:00,79.69,79.73,79.64,79.66,17401.0,75.8705,75.9086,75.8229,75.842,17401.0
2021-12-20 12:50:00,79.65,79.74,79.59,79.68,16494.0,75.8324,75.9181,75.7753,75.861,16494.0
2021-12-20 12:55:00,79.67,79.67,79.57,79.61,13051.0,75.8515,75.8515,75.7563,75.7944,13051.0
2021-12-20 13:00:00,79.61,79.64,79.5,79.51,19362.0,75.7944,75.8229,75.6896,75.6991,19362.0
2021-12-20 13:05:00,79.51,79.7,79.47,79.69,29724.0,75.6991,75.88,75.6611,75.8705,29724.0
2021-12-20 13:10:00,79.69,79.73,79.54,79.61,37754.0,75.8705,75.9086,75.7277,75.7944,37754.0
2021-12-20 13:15:00,79.59,79.64,79.55,79.6,14256.0,75.7753,75.8229,75.7372,75.7848,14256.0
2021-12-20 13:20:00,79.61,79.64,79.55,79.6,15906.0,75.7944,75.8229,75.7372,75.7848,15906.0
2021-12-20 13:25:00,79.59,79.72,79.55,79.7,26752.0,75.7753,75.8991,75.7372,75.88,26752.0
2021-12-20 13:30:00,79.71,79.71,79.49,79.52,30389.0,75.8896,75.8896,75.6801,75.7087,30389.0
2021-12-20 13:35:00,79.49,79.72,79.35,79.68,37690.0,75.6801,75.8991,75.5468,75.861,37690.0
2021-12-20 13:40:00,79.67,79.94,79.65,79.91,34845.0,75.8515,76.1085,75.8324,76.08,34845.0
2021-12-20 13:45:00,79.92,79.98,79.89,79.97,20524.0,76.0895,76.1466,76.0609,76.1371,20524.0
2021-12-20 13:50:00,79.98,80.2,79.95,80.18,27765.0,76.1466,76.3561,76.1181,76.337,27765.0
2021-12-20 13:55:00,80.19,80.25,80.02,80.02,30630.0,76.3466,76.4037,76.1847,76.1847,30630.0
2021-12-20 14:00:00,80.03,80.11,79.95,80.05,36894.0,76.1942,76.2704,76.1181,76.2133,36894.0
2021-12-20 14:05:00,80.05,80.15,80.02,80.15,19174.0,76.2133,76.3085,76.1847,76.3085,19174.0
2021-12-20 14:10:00,80.13,80.18,80.03,80.04,34311.0,76.2894,76.337,76.1942,76.2037,34311.0
2021-12-20 14:15:00,80.04,80.23,80.03,80.12,29747.0,76.2037,76.3846,76.1942,76.2799,29747.0
2021-12-20 14:20:00,80.13,80.18,79.96,80.01,24464.0,76.2894,76.337,76.1276,76.1752,24464.0
2021-12-20 14:25:00,80.03,80.04,79.9,79.94,16769.0,76.1942,76.2037,76.0705,76.1085,16769.0
2021-12-20 14:30:00,79.94,79.95,79.77,79.77,36479.0,76.1085,76.1181,75.9467,75.9467,36479.0
2021-12-20 14:35:00,79.79,79.81,79.66,79.66,25368.0,75.9657,75.9848,75.842,75.842,25368.0
2021-12-20 14:40:00,79.68,79.8,79.68,79.8,26638.0,75.861,75.9752,75.861,75.9752,26638.0
2021-12-20 14:45:00,79.79,79.81,79.64,79.7,14899.0,75.9657,75.9848,75.8229,75.88,14899.0
2021-12-20 14:50:00,79.69,79.8,79.66,79.77,20772.0,75.8705,75.9752,75.842,75.9467,20772.0
2021-12-20 14:55:00,79.77,79.88,79.71,79.73,20007.0,75.9467,76.0514,75.8896,75.9086,20007.0
2021-12-20 15:00:00,79.72,79.86,79.72,79.74,23577.0,75.8991,76.0324,75.8991,75.9181,23577.0
2021-12-20 15:05:00,79.76,79.77,79.63,79.72,30092.0,75.9372,75.9467,75.8134,75.8991,30092.0
2021-12-20 15:10:00,79.72,79.81,79.67,79.71,26043.0,75.8991,75.9848,75.8515,75.8896,26043.0
2021-12-20 15:15:00,79.7,79.89,79.69,79.82,33976.0,75.88,76.0609,75.8705,75.9943,33976.0
2021-12-20 15:20:00,79.84,80.04,79.8,79.87,58348.0,76.0133,76.2037,75.9752,76.0419,58348.0
2021-12-20 15:25:00,79.87,80.03,79.87,80.0,39381.0,76.0419,76.1942,76.0419,76.1657,39381.0
2021-12-20 15:30:00,79.98,79.98,79.81,79.85,40224.0,76.1466,76.1466,75.9848,76.0229,40224.0
2021-12-20 15:35:00,79.86,80.01,79.8,79.98,41908.0,76.0324,76.1752,75.9752,76.1466,41908.0
2021-12-20 15:40:00,79.99,80.15,79.98,80.09,61796.0,76.1561,76.3085,76.1466,76.2513,61796.0
2021-12-20 15:45:00,80.09,80.45,80.03,80.45,100693.0,76.2513,76.5941,76.1942,76.5941,100693.0
2021-12-20 15:50:00,80.44,80.63,80.33,80.5,204995.0,76.5846,76.7655,76.4798,76.6417,204995.0
2021-12-20 15:55:00,80.52,80.82,80.5,80.67,422746.0,76.6607,76.9464,76.6417,76.8035,422746.0
2021-12-21 09:30:00,81.72,82.62,81.72,82.45,83348.0,77.8032,78.6601,77.8032,78.4982,83348.0
2021-12-21 09:35:00,82.48,82.95,82.44,82.94,42980.0,78.5268,78.9743,78.4887,78.9647,42980.0
2021-12-21 09:40:00,83.0,83.0,82.25,82.38,36659.0,79.0219,79.0219,78.3078,78.4316,36659.0
2021-12-21 09:45:00,82.39,82.54,82.25,82.48,67955.0,78.4411,78.5839,78.3078,78.5268,67955.0
2021-12-21 09:50:00,82.48,82.55,82.35,82.43,62526.0,78.5268,78.5934,78.403,78.4792,62526.0
2021-12-21 09:55:00,82.49,82.66,82.21,82.66,99701.0,78.5363,78.6982,78.2697,78.6982,99701.0
2021-12-21 10:00:00,82.66,83.01,82.55,82.55,54579.0,78.6982,79.0314,78.5934,78.5934,54579.0
2021-12-21 10:05:00,82.55,82.72,82.54,82.72,18867.0,78.5934,78.7553,78.5839,78.7553,18867.0
2021-12-21 10:10:00,82.72,82.81,82.61,82.75,38465.0,78.7553,78.841,78.6506,78.7839,38465.0
2021-12-21 10:15:00,82.76,82.91,82.73,82.85,29892.0,78.7934,78.9362,78.7648,78.8791,29892.0
2021-12-21 10:20:00,82.86,83.01,82.73,82.73,43709.0,78.8886,79.0314,78.7648,78.7648,43709.0
2021-12-21 10:25:00,82.66,82.73,82.45,82.53,20028.0,78.6982,78.7648,78.4982,78.5744,20028.0
2021-12-21 10:30:00,82.55,82.66,82.47,82.48,15879.0,78.5934,78.6982,78.5173,78.5268,15879.0
2021-12-21 10:35:00,82.46,82.49,82.26,82.29,40836.0,78.5078,78.5363,78.3173,78.3459,40836.0
2021-12-21 10:40:00,82.27,82.56,82.27,82.48,19796.0,78.3269,78.603,78.3269,78.5268,19796.0
2021-12-21 10:45:00,82.48,82.48,82.27,82.32,22151.0,78.5268,78.5268,78.3269,78.3745,22151.0
2021-12-21 10:50:00,82.32,82.37,82.28,82.29,19677.0,78.3745,78.4221,78.3364,78.3459,19677.0
2021-12-21 10:55:00,82.28,82.39,82.21,82.23,20414.0,78.3364,78.4411,78.2697,78.2888,20414.0
2021-12-21 11:00:00,82.21,82.35,82.1,82.35,48376.0,78.2697,78.403,78.165,78.403,48376.0
2021-12-21 11:05:00,82.34,82.43,82.32,82.4,16037.0,78.3935,78.4792,78.3745,78.4506,16037.0
2021-12-21 11:10:00,82.38,82.46,82.33,82.35,40445.0,78.4316,78.5078,78.384,78.403,40445.0
2021-12-21 11:15:00,82.34,82.35,82.2,82.22,26044.0,78.3935,78.403,78.2602,78.2793,26044.0
2021-12-21 11:20:00,82.23,82.45,82.22,82.41,21358.0,78.2888,78.4982,78.2793,78.4602,21358.0
2021-12-21 11:25:00,82.37,82.38,82.29,82.35,13015.0,78.4221,78.4316,78.3459,78.403,13015.0
2021-12-21 11:30:00,82.36,82.45,82.28,82.28,14653.0,78.4125,78.4982,78.3364,78.3364,14653.0
2021-12-21 11:35:00,82.29,82.5,82.24,82.49,45407.0,78.3459,78.5458,78.2983,78.5363,45407.0
2021-12-21 11:40:00,82.51,82.78,82.51,82.77,15929.0,78.5554,78.8124,78.5554,78.8029,15929.0
2021-12-21 11:45:00,82.76,82.81,82.67,82.69,7718.0,78.7934,78.841,78.7077,78.7267,7718.0
2021-12-21 11:50:00,82.68,82.69,82.6,82.66,8693.0,78.7172,78.7267,78.641,78.6982,8693.0
2021-12-21 11:55:00,82.66,82.69,82.56,82.59,16922.0,78.6982,78.7267,78.603,78.6315,16922.0
2021-12-21 12:00:00,82.59,82.71,82.57,82.68,9109.0,78.6315,78.7458,78.6125,78.7172,9109.0
2021-12-21 12:05:00,82.68,82.85,82.66,82.85,11350.0,78.7172,78.8791,78.6982,78.8791,11350.0
2021-12-21 12:10:00,82.86,82.98,82.83,82.92,10188.0,78.8886,79.0028,78.86,78.9457,10188.0
2021-12-21 12:15:00,82.91,82.94,82.83,82.85,12790.0,78.9362,78.9647,78.86,78.8791,12790.0
2021-12-21 12:20:00,82.86,82.88,82.8,82.88,15481.0,78.8886,78.9076,78.8315,78.9076,15481.0
2021-12-21 12:25:00,82.88,82.91,82.83,82.89,13230.0,78.9076,78.9362,78.86,78.9171,13230.0
2021-12-21 12:30:00,82.89,82.98,82.86,82.95,14162.0,78.9171,79.0028,78.8886,78.9743,14162.0
2021-12-21 12:35:00,82.94,83.01,82.9,82.97,11211.0,78.9647,79.0314,78.9267,78.9933,11211.0
2021-12-21 12:40:00,82.97,83.01,82.92,82.92,11285.0,78.9933,79.0314,78.9457,78.9457,11285.0
2021-12-21 12:45:00,82.91,83.05,82.9,83.04,13161.0,78.9362,79.0695,78.9267,79.06,13161.0
2021-12-21 12:50:00,83.02,83.13,83.02,83.08,20135.0,79.0409,79.1456,79.0409,79.098,20135.0
2021-12-21 12:55:00,83.08,83.2,83.08,83.2,15061.0,79.098,79.2123,79.098,79.2123,15061.0
2021-12-21 13:00:00,83.17,83.17,83.05,83.05,14907.0,79.1837,79.1837,79.0695,79.0695,14907.0
2021-12-21 13:05:00,83.05,83.09,82.99,83.04,7516.0,79.0695,79.1076,79.0124,79.06,7516.0
2021-12-21 13:10:00,83.04,83.1,82.96,82.97,10930.0,79.06,79.1171,78.9838,78.9933,10930.0
2021-12-21 13:15:00,82.97,83.03,82.94,83.02,11104.0,78.9933,79.0504,78.9647,79.0409,11104.0
2021-12-21 13:20:00,83.02,83.08,83.01,83.04,11501.0,79.0409,79.098,79.0314,79.06,11501.0
2021-12-21 13:25:00,83.05,83.05,82.87,82.89,13270.0,79.0695,79.0695,78.8981,78.9171,13270.0
2021-12-21 13:30:00,82.89,82.95,82.88,82.92,15143.0,78.9171,78.9743,78.9076,78.9457,15143.0
2021-12-21 13:35:00,82.93,83.0,82.9,82.93,17205.0,78.9552,79.0219,78.9267,78.9552,17205.0
2021-12-21 13:40:00,82.91,82.99,82.9,82.98,18163.0,78.9362,79.0124,78.9267,79.0028,18163.0
2021-12-21 13:45:00,82.98,83.0,82.89,82.97,20226.0,79.0028,79.0219,78.9171,78.9933,20226.0
2021-12-21 13:50:00,82.96,82.98,82.87,82.9,23086.0,78.9838,79.0028,78.8981,78.9267,23086.0
2021-12-21 13:55:00,82.9,82.92,82.76,82.77,25713.0,78.9267,78.9457,78.7934,78.8029,25713.0
2021-12-21 14:00:00,82.75,82.86,82.74,82.86,35254.0,78.7839,78.8886,78.7743,78.8886,35254.0
2021-12-21 14:05:00,82.86,82.89,82.78,82.84,15291.0,78.8886,78.9171,78.8124,78.8695,15291.0
2021-12-21 14:10:00,82.84,83.03,82.82,82.98,19397.0,78.8695,79.0504,78.8505,79.0028,19397.0
2021-12-21 14:15:00,82.97,83.04,82.94,83.02,12325.0,78.9933,79.06,78.9647,79.0409,12325.0
2021-12-21 14:20:00,83.01,83.06,82.96,83.03,34064.0,79.0314,79.079,78.9838,79.0504,34064.0
2021-12-21 14:25:00,83.03,83.07,82.97,83.07,10875.0,79.0504,79.0885,78.9933,79.0885,10875.0
2021-12-21 14:30:00,83.06,83.15,83.06,83.12,10190.0,79.079,79.1647,79.079,79.1361,10190.0
2021-12-21 14:35:00,83.12,83.14,82.89,82.92,19231.0,79.1361,79.1552,78.9171,78.9457,19231.0
2021-12-21 14:40:00,82.92,82.94,82.88,82.89,12330.0,78.9457,78.9647,78.9076,78.9171,12330.0
2021-12-21 14:45:00,82.92,82.98,82.88,82.88,16673.0,78.9457,79.0028,78.9076,78.9076,16673.0
2021-12-21 14:50:00,82.88,82.91,82.77,82.82,25141.0,78.9076,78.9362,78.8029,78.8505,25141.0
2021-12-21 14:55:00,82.83,83.06,82.83,83.06,33550.0,78.86,79.079,78.86,79.079,33550.0
2021-12-21 15:00:00,83.03,83.1,83.0,83.03,33428.0,79.0504,79.1171,79.0219,79.0504,33428.0
2021-12-21 15:05:00,83.01,83.04,82.95,83.0,31000.0,79.0314,79.06,78.9743,79.0219,31000.0
2021-12-21 15:10:00,83.01,83.08,83.01,83.06,22624.0,79.0314,79.098,79.0314,79.079,22624.0
2021-12-21 15:15:00,83.06,83.1,83.02,83.09,36932.0,79.079,79.1171,79.0409,79.1076,36932.0
2021-12-21 15:20:00,83.07,83.15,83.04,83.1,28337.0,79.0885,79.1647,79.06,79.1171,28337.0
2021-12-21 15:25:00,83.11,83.17,83.09,83.15,49025.0,79.1266,79.1837,79.1076,79.1647,49025.0
2021-12-21 15:30:00,83.14,83.24,83.1,83.11,50367.0,79.1552,79.2504,79.1171,79.1266,50367.0
2021-12-21 15:35:00,83.1,83.17,83.01,83.02,49835.0,79.1171,79.1837,79.0314,79.0409,49835.0
2021-12-21 15:40:00,83.01,83.04,82.86,82.91,46652.0,79.0314,79.06,78.8886,78.9362,46652.0
2021-12-21 15:45:00,82.9,82.94,82.84,82.9,70510.0,78.9267,78.9647,78.8695,78.9267,70510.0
2021-12-21 15:50:00,82.9,83.19,82.9,83.19,137353.0,78.9267,79.2028,78.9267,79.2028,137353.0
2021-12-21 15:55:00,83.19,83.26,83.1,83.23,324386.0,79.2028,79.2694,79.1171,79.2408,324386.0
2021-12-22 09:30:00,82.99,83.12,82.68,82.83,57228.0,79.0124,79.1361,78.7172,78.86,57228.0
2021-12-22 09:35:00,82.72,83.08,82.61,83.01,14016.0,78.7553,79.098,78.6506,79.0314,14016.0
2021-12-22 09:40:00,82.98,83.1,82.87,82.95,24663.0,79.0028,79.1171,78.8981,78.9743,24663.0
2021-12-22 09:45:00,82.97,83.04,82.79,82.83,11634.0,78.9933,79.06,78.8219,78.86,11634.0
2021-12-22 09:50:00,82.89,82.97,82.65,82.94,13774.0,78.9171,78.9933,78.6886,78.9647,13774.0
2021-12-22 09:55:00,82.94,83.25,82.94,83.24,37936.0,78.9647,79.2599,78.9647,79.2504,37936.0
2021-12-22 10:00:00,83.25,83.51,83.2,83.49,20146.0,79.2599,79.5074,79.2123,79.4884,20146.0
2021-12-22 10:05:00,83.44,83.46,83.25,83.3,12346.0,79.4408,79.4598,79.2599,79.3075,12346.0
2021-12-22 10:10:00,83.27,83.59,83.27,83.56,23338.0,79.2789,79.5836,79.2789,79.555,23338.0
2021-12-22 10:15:00,83.57,83.78,83.5,83.76,25931.0,79.5646,79.7645,79.4979,79.7454,25931.0
2021-12-22 10:20:00,83.76,83.78,83.6,83.71,14265.0,79.7454,79.7645,79.5931,79.6978,14265.0
2021-12-22 10:25:00,83.66,83.72,83.6,83.6,10352.0,79.6502,79.7074,79.5931,79.5931,10352.0
2021-12-22 10:30:00,83.59,83.76,83.57,83.76,11608.0,79.5836,79.7454,79.5646,79.7454,11608.0
2021-12-22 10:35:00,83.78,83.88,83.63,83.82,18048.0,79.7645,79.8597,79.6217,79.8026,18048.0
2021-12-22 10:40:00,83.79,83.93,83.79,83.9,9987.0,79.774,79.9073,79.774,79.8787,9987.0
2021-12-22 10:45:00,83.93,83.98,83.85,83.87,19606.0,79.9073,79.9549,79.8311,79.8502,19606.0
2021-12-22 10:50:00,83.88,84.0,83.88,84.0,14068.0,79.8597,79.9739,79.8597,79.9739,14068.0
2021-12-22 10:55:00,84.0,84.17,83.95,84.05,49110.0,79.9739,80.1358,79.9263,80.0215,49110.0
2021-12-22 11:00:00,84.04,84.08,83.95,84.05,16773.0,80.012,80.0501,79.9263,80.0215,16773.0
2021-12-22 11:05:00,84.02,84.06,83.9,83.92,23919.0,79.993,80.0311,79.8787,79.8978,23919.0
2021-12-22 11:10:00,83.91,84.11,83.91,84.08,21660.0,79.8883,80.0787,79.8883,80.0501,21660.0
2021-12-22 11:15:00,84.1,84.19,84.01,84.17,137540.0,80.0692,80.1548,79.9835,80.1358,137540.0
2021-12-22 11:20:00,84.2,84.2,84.02,84.07,11291.0,80.1644,80.1644,79.993,80.0406,11291.0
2021-12-22 11:25:00,84.07,84.13,83.41,84.11,58319.0,80.0406,80.0977,79.4122,80.0787,58319.0
2021-12-22 11:30:00,84.13,84.35,84.12,84.24,59606.0,80.0977,80.3072,80.0882,80.2024,59606.0
2021-12-22 11:35:00,84.27,84.35,84.23,84.27,17654.0,80.231,80.3072,80.1929,80.231,17654.0
2021-12-22 11:40:00,84.28,84.28,84.18,84.21,18184.0,80.2405,80.2405,80.1453,80.1739,18184.0
2021-12-22 11:45:00,84.2,84.21,84.11,84.19,14378.0,80.1644,80.1739,80.0787,80.1548,14378.0
2021-12-22 11:50:00,84.19,84.31,84.17,84.26,18936.0,80.1548,80.2691,80.1358,80.2215,18936.0
2021-12-22 11:55:00,84.25,84.25,84.14,84.18,11528.0,80.212,80.212,80.1072,80.1453,11528.0
2021-12-22 12:00:00,84.18,84.28,84.16,84.24,19791.0,80.1453,80.2405,80.1263,80.2024,19791.0
2021-12-22 12:05:00,84.24,84.38,84.24,84.36,17552.0,80.2024,80.3357,80.2024,80.3167,17552.0
2021-12-22 12:10:00,84.36,84.38,84.18,84.21,16505.0,80.3167,80.3357,80.1453,80.1739,16505.0
2021-12-22 12:15:00,84.21,84.25,84.12,84.23,21683.0,80.1739,80.212,80.0882,80.1929,21683.0
2021-12-22 12:20:00,84.23,84.24,84.1,84.1,14373.0,80.1929,80.2024,80.0692,80.0692,14373.0
2021-12-22 12:25:00,84.1,84.17,84.1,84.17,16810.0,80.0692,80.1358,80.0692,80.1358,16810.0
2021-12-22 12:30:00,84.16,84.34,84.14,84.27,56827.0,80.1263,80.2976,80.1072,80.231,56827.0
2021-12-22 12:35:00,84.26,84.38,84.16,84.36,69340.0,80.2215,80.3357,80.1263,80.3167,69340.0
2021-12-22 12:40:00,84.37,84.37,84.16,84.2,19996.0,80.3262,80.3262,80.1263,80.1644,19996.0
2021-12-22 12:45:00,84.2,84.22,84.16,84.17,8656.0,80.1644,80.1834,80.1263,80.1358,8656.0
2021-12-22 12:50:00,84.18,84.25,84.18,84.25,8622.0,80.1453,80.212,80.1453,80.212,8622.0
2021-12-22 12:55:00,84.24,84.28,84.2,84.26,13276.0,80.2024,80.2405,80.1644,80.2215,13276.0
2021-12-22 13:00:00,84.24,84.33,84.2,84.33,11421.0,80.2024,80.2881,80.1644,80.2881,11421.0
2021-12-22 13:05:00,84.33,84.45,84.33,84.43,15733.0,80.2881,80.4024,80.2881,80.3833,15733.0
2021-12-22 13:10:00,84.44,84.5,84.38,84.48,12356.0,80.3929,80.45,80.3357,80.4309,12356.0
2021-12-22 13:15:00,84.46,84.46,84.4,84.42,11331.0,80.4119,80.4119,80.3548,80.3738,11331.0
2021-12-22 13:20:00,84.41,84.42,84.35,84.35,14518.0,80.3643,80.3738,80.3072,80.3072,14518.0
2021-12-22 13:25:00,84.34,84.42,84.3,84.42,18255.0,80.2976,80.3738,80.2596,80.3738,18255.0
2021-12-22 13:30:00,84.42,84.45,84.34,84.34,15310.0,80.3738,80.4024,80.2976,80.2976,15310.0
2021-12-22 13:35:00,84.34,84.4,84.31,84.33,12077.0,80.2976,80.3548,80.2691,80.2881,12077.0
2021-12-22 13:40:00,84.35,84.38,84.31,84.38,15743.0,80.3072,80.3357,80.2691,80.3357,15743.0
2021-12-22 13:45:00,84.38,84.47,84.38,84.42,17747.0,80.3357,80.4214,80.3357,80.3738,17747.0
2021-12-22 13:50:00,84.43,84.46,84.36,84.37,16991.0,80.3833,80.4119,80.3167,80.3262,16991.0
2021-12-22 13:55:00,84.35,84.39,84.25,84.26,11484.0,80.3072,80.3453,80.212,80.2215,11484.0
2021-12-22 14:00:00,84.25,84.25,84.15,84.23,14594.0,80.212,80.212,80.1168,80.1929,14594.0
2021-12-22 14:05:00,84.23,84.26,84.17,84.18,10470.0,80.1929,80.2215,80.1358,80.1453,10470.0
2021-12-22 14:10:00,84.18,84.25,84.17,84.2,17926.0,80.1453,80.212,80.1358,80.1644,17926.0
2021-12-22 14:15:00,84.2,84.24,84.14,84.22,19205.0,80.1644,80.2024,80.1072,80.1834,19205.0
2021-12-22 14:20:00,84.22,84.29,84.2,84.26,12826.0,80.1834,80.25,80.1644,80.2215,12826.0
2021-12-22 14:25:00,84.24,84.26,84.1,84.11,14603.0,80.2024,80.2215,80.0692,80.0787,14603.0
2021-12-22 14:30:00,84.14,84.22,84.11,84.18,12755.0,80.1072,80.1834,80.0787,80.1453,12755.0
2021-12-22 14:35:00,84.18,84.3,84.15,84.29,21228.0,80.1453,80.2596,80.1168,80.25,21228.0
2021-12-22 14:40:00,84.28,84.29,84.23,84.23,13860.0,80.2405,80.25,80.1929,80.1929,13860.0
2021-12-22 14:45:00,84.25,84.38,84.25,84.37,30683.0,80.212,80.3357,80.212,80.3262,30683.0
2021-12-22 14:50:00,84.37,84.41,84.33,84.37,21858.0,80.3262,80.3643,80.2881,80.3262,21858.0
2021-12-22 14:55:00,84.4,84.4,84.35,84.38,17460.0,80.3548,80.3548,80.3072,80.3357,17460.0
2021-12-22 15:00:00,84.36,84.44,84.35,84.4,12382.0,80.3167,80.3929,80.3072,80.3548,12382.0
2021-12-22 15:05:00,84.4,84.47,84.35,84.45,15571.0,80.3548,80.4214,80.3072,80.4024,15571.0
2021-12-22 15:10:00,84.45,84.5,84.42,84.5,16079.0,80.4024,80.45,80.3738,80.45,16079.0
2021-12-22 15:15:00,84.49,84.5,84.28,84.28,13526.0,80.4405,80.45,80.2405,80.2405,13526.0
2021-12-22 15:20:00,84.28,84.29,84.24,84.25,12634.0,80.2405,80.25,80.2024,80.212,12634.0
2021-12-22 15:25:00,84.25,84.33,84.22,84.25,18814.0,80.212,80.2881,80.1834,80.212,18814.0
2021-12-22 15:30:00,84.23,84.29,84.16,84.2,37484.0,80.1929,80.25,80.1263,80.1644,37484.0
2021-12-22 15:35:00,84.2,84.22,84.15,84.22,29567.0,80.1644,80.1834,80.1168,80.1834,29567.0
2021-12-22 15:40:00,84.21,84.25,84.11,84.25,40465.0,80.1739,80.212,80.0787,80.212,40465.0
2021-12-22 15:45:00,84.24,84.3,84.16,84.18,34365.0,80.2024,80.2596,80.1263,80.1453,34365.0
2021-12-22 15:50:00,84.18,84.43,84.18,84.43,85569.0,80.1453,80.3833,80.1453,80.3833,85569.0
2021-12-22 15:55:00,84.42,84.45,84.33,84.37,186408.0,80.3738,80.4024,80.2881,80.3262,186408.0
2021-12-23 09:30:00,85.06,85.58,85.04,85.4,105440.0,80.9831,81.4782,80.9641,81.3068,105440.0
2021-12-23 09:35:00,85.43,86.0,85.43,85.9,44937.0,81.3354,81.8781,81.3354,81.7829,44937.0
2021-12-23 09:40:00,85.89,85.93,85.52,85.81,29674.0,81.7734,81.8114,81.4211,81.6972,29674.0
2021-12-23 09:45:00,85.81,85.92,85.69,85.74,34123.0,81.6972,81.8019,81.5829,81.6305,34123.0
2021-12-23 09:50:00,85.7,85.79,85.64,85.71,19780.0,81.5925,81.6782,81.5353,81.602,19780.0
2021-12-23 09:55:00,85.71,85.72,85.4,85.48,12400.0,81.602,81.6115,81.3068,81.383,12400.0
2021-12-23 10:00:00,85.39,85.44,85.2,85.27,16103.0,81.2973,81.3449,81.1164,81.1831,16103.0
2021-12-23 10:05:00,85.28,85.73,85.28,85.73,28490.0,81.1926,81.621,81.1926,81.621,28490.0
2021-12-23 10:10:00,85.72,85.78,85.63,85.72,25470.0,81.6115,81.6686,81.5258,81.6115,25470.0
2021-12-23 10:15:00,85.74,85.77,85.51,85.53,16533.0,81.6305,81.6591,81.4116,81.4306,16533.0
2021-12-23 10:20:00,85.53,85.54,85.37,85.47,23247.0,81.4306,81.4401,81.2783,81.3735,23247.0
2021-12-23 10:25:00,85.43,85.49,85.36,85.38,17834.0,81.3354,81.3925,81.2688,81.2878,17834.0
2021-12-23 10:30:00,85.41,85.55,85.36,85.44,23092.0,81.3164,81.4497,81.2688,81.3449,23092.0
2021-12-23 10:35:00,85.46,85.76,85.45,85.73,41676.0,81.364,81.6496,81.3544,81.621,41676.0
2021-12-23 10:40:00,85.72,85.73,85.57,85.6,22884.0,81.6115,81.621,81.4687,81.4973,22884.0
2021-12-23 10:45:00,85.59,85.6,85.45,85.54,23740.0,81.4877,81.4973,81.3544,81.4401,23740.0
2021-12-23 10:50:00,85.54,85.56,85.44,85.48,21560.0,81.4401,81.4592,81.3449,81.383,21560.0
2021-12-23 10:55:00,85.48,85.5,85.36,85.44,19112.0,81.383,81.4021,81.2688,81.3449,19112.0
2021-12-23 11:00:00,85.46,85.47,85.38,85.44,14834.0,81.364,81.3735,81.2878,81.3449,14834.0
2021-12-23 11:05:00,85.45,85.57,85.44,85.55,31228.0,81.3544,81.4687,81.3449,81.4497,31228.0
2021-12-23 11:10:00,85.55,85.66,85.53,85.66,31222.0,81.4497,81.5544,81.4306,81.5544,31222.0
2021-12-23 11:15:00,85.69,85.73,85.62,85.69,14442.0,81.5829,81.621,81.5163,81.5829,14442.0
2021-12-23 11:20:00,85.67,85.7,85.58,85.67,14290.0,81.5639,81.5925,81.4782,81.5639,14290.0
2021-12-23 11:25:00,85.67,85.77,85.62,85.66,14150.0,81.5639,81.6591,81.5163,81.5544,14150.0
2021-12-23 11:30:00,85.67,85.72,85.65,85.69,14372.0,81.5639,81.6115,81.5449,81.5829,14372.0
2021-12-23 11:35:00,85.69,85.69,85.6,85.62,16607.0,81.5829,81.5829,81.4973,81.5163,16607.0
2021-12-23 11:40:00,85.64,85.7,85.63,85.66,16112.0,81.5353,81.5925,81.5258,81.5544,16112.0
2021-12-23 11:45:00,85.66,85.71,85.6,85.61,18900.0,81.5544,81.602,81.4973,81.5068,18900.0
2021-12-23 11:50:00,85.6,85.66,85.58,85.64,14570.0,81.4973,81.5544,81.4782,81.5353,14570.0
2021-12-23 11:55:00,85.63,85.72,85.63,85.66,16169.0,81.5258,81.6115,81.5258,81.5544,16169.0
2021-12-23 12:00:00,85.66,85.68,85.63,85.64,13620.0,81.5544,81.5734,81.5258,81.5353,13620.0
2021-12-23 12:05:00,85.65,85.65,85.5,85.52,16504.0,81.5449,81.5449,81.4021,81.4211,16504.0
2021-12-23 12:10:00,85.53,85.6,85.52,85.55,15363.0,81.4306,81.4973,81.4211,81.4497,15363.0
2021-12-23 12:15:00,85.56,85.58,85.43,85.45,31206.0,81.4592,81.4782,81.3354,81.3544,31206.0
2021-12-23 12:20:00,85.44,85.57,85.42,85.54,33996.0,81.3449,81.4687,81.3259,81.4401,33996.0
2021-12-23 12:25:00,85.54,85.57,85.47,85.47,15081.0,81.4401,81.4687,81.3735,81.3735,15081.0
2021-12-23 12:30:00,85.45,85.53,85.45,85.51,8951.0,81.3544,81.4306,81.3544,81.4116,8951.0
2021-12-23 12:35:00,85.51,85.62,85.49,85.57,21633.0,81.4116,81.5163,81.3925,81.4687,21633.0
2021-12-23 12:40:00,85.6,85.71,85.59,85.68,28061.0,81.4973,81.602,81.4877,81.5734,28061.0
2021-12-23 12:45:00,85.68,85.71,85.66,85.67,30479.0,81.5734,81.602,81.5544,81.5639,30479.0
2021-12-23 12:50:00,85.67,85.74,85.67,85.7,27251.0,81.5639,81.6305,81.5639,81.5925,27251.0
2021-12-23 12:55:00,85.7,85.73,85.59,85.7,21858.0,81.5925,81.621,81.4877,81.5925,21858.0
2021-12-23 13:00:00,85.71,85.72,85.65,85.68,38085.0,81.602,81.6115,81.5449,81.5734,38085.0
2021-12-23 13:05:00,85.68,85.71,85.67,85.7,27515.0,81.5734,81.602,81.5639,81.5925,27515.0
2021-12-23 13:10:00,85.7,85.71,85.56,85.56,22840.0,81.5925,81.602,81.4592,81.4592,22840.0
2021-12-23 13:15:00,85.55,85.57,85.46,85.5,13464.0,81.4497,81.4687,81.364,81.4021,13464.0
2021-12-23 13:20:00,85.5,85.57,85.49,85.51,14642.0,81.4021,81.4687,81.3925,81.4116,14642.0
2021-12-23 13:25:00,85.5,85.61,85.5,85.57,16977.0,81.4021,81.5068,81.4021,81.4687,16977.0
2021-12-23 13:30:00,85.58,85.6,85.47,85.48,22090.0,81.4782,81.4973,81.3735,81.383,22090.0
2021-12-23 13:35:00,85.47,85.47,85.37,85.46,20503.0,81.3735,81.3735,81.2783,81.364,20503.0
2021-12-23 13:40:00,85.46,85.52,85.44,85.48,16597.0,81.364,81.4211,81.3449,81.383,16597.0
2021-12-23 13:45:00,85.49,85.52,85.48,85.51,13223.0,81.3925,81.4211,81.383,81.4116,13223.0
2021-12-23 13:50:00,85.52,85.53,85.42,85.44,19747.0,81.4211,81.4306,81.3259,81.3449,19747.0
2021-12-23 13:55:00,85.43,85.48,85.34,85.37,65995.0,81.3354,81.383,81.2497,81.2783,65995.0
2021-12-23 14:00:00,85.4,85.45,85.37,85.41,23625.0,81.3068,81.3544,81.2783,81.3164,23625.0
2021-12-23 14:05:00,85.41,85.42,85.3,85.33,36740.0,81.3164,81.3259,81.2116,81.2402,36740.0
2021-12-23 14:10:00,85.34,85.44,85.33,85.44,62808.0,81.2497,81.3449,81.2402,81.3449,62808.0
2021-12-23 14:15:00,85.44,85.47,85.37,85.45,39740.0,81.3449,81.3735,81.2783,81.3544,39740.0
2021-12-23 14:20:00,85.45,85.57,85.44,85.56,21937.0,81.3544,81.4687,81.3449,81.4592,21937.0
2021-12-23 14:25:00,85.56,85.58,85.49,85.52,34593.0,81.4592,81.4782,81.3925,81.4211,34593.0
2021-12-23 14:30:00,85.52,85.52,85.43,85.45,23160.0,81.4211,81.4211,81.3354,81.3544,23160.0
2021-12-23 14:35:00,85.45,85.49,85.41,85.46,24413.0,81.3544,81.3925,81.3164,81.364,24413.0
2021-12-23 14:40:00,85.42,85.48,85.39,85.48,16793.0,81.3259,81.383,81.2973,81.383,16793.0
2021-12-23 14:45:00,85.48,85.48,85.42,85.42,16381.0,81.383,81.383,81.3259,81.3259,16381.0
2021-12-23 14:50:00,85.42,85.47,85.41,85.44,31523.0,81.3259,81.3735,81.3164,81.3449,31523.0
2021-12-23 14:55:00,85.43,85.45,85.39,85.41,22621.0,81.3354,81.3544,81.2973,81.3164,22621.0
2021-12-23 15:00:00,85.4,85.44,85.35,85.38,17169.0,81.3068,81.3449,81.2592,81.2878,17169.0
2021-12-23 15:05:00,85.38,85.44,85.37,85.42,15884.0,81.2878,81.3449,81.2783,81.3259,15884.0
2021-12-23 15:10:00,85.42,85.5,85.4,85.47,34521.0,81.3259,81.4021,81.3068,81.3735,34521.0
2021-12-23 15:15:00,85.46,85.48,85.35,85.35,34736.0,81.364,81.383,81.2592,81.2592,34736.0
2021-12-23 15:20:00,85.36,85.37,85.3,85.31,18928.0,81.2688,81.2783,81.2116,81.2212,18928.0
2021-12-23 15:25:00,85.31,85.47,85.31,85.47,43995.0,81.2212,81.3735,81.2212,81.3735,43995.0
2021-12-23 15:30:00,85.47,85.47,85.41,85.46,29056.0,81.3735,81.3735,81.3164,81.364,29056.0
2021-12-23 15:35:00,85.45,85.6,85.45,85.5,38834.0,81.3544,81.4973,81.3544,81.4021,38834.0
2021-12-23 15:40:00,85.5,85.51,85.42,85.48,85862.0,81.4021,81.4116,81.3259,81.383,85862.0
2021-12-23 15:45:00,85.48,85.52,85.4,85.44,45758.0,81.383,81.4211,81.3068,81.3449,45758.0
2021-12-23 15:50:00,85.44,85.5,85.39,85.41,60089.0,81.3449,81.4021,81.2973,81.3164,60089.0
2021-12-23 15:55:00,85.42,85.42,85.1,85.14,190932.0,81.3259,81.3259,81.0212,81.0593,190932.0
2021-12-27 09:30:00,85.35,85.82,85.2,85.25,54001.0,81.2592,81.7067,81.1164,81.164,54001.0
2021-12-27 09:35:00,85.26,85.28,85.02,85.08,12179.0,81.1736,81.1926,80.9451,81.0022,12179.0
2021-12-27 09:40:00,85.09,85.44,85.09,85.42,14477.0,81.0117,81.3449,81.0117,81.3259,14477.0
2021-12-27 09:45:00,85.39,85.66,85.39,85.66,8396.0,81.2973,81.5544,81.2973,81.5544,8396.0
2021-12-27 09:50:00,85.71,85.73,85.5,85.52,15543.0,81.602,81.621,81.4021,81.4211,15543.0
2021-12-27 09:55:00,85.48,85.49,85.29,85.41,14096.0,81.383,81.3925,81.2021,81.3164,14096.0
2021-12-27 10:00:00,85.41,85.5,85.26,85.46,31428.0,81.3164,81.4021,81.1736,81.364,31428.0
2021-12-27 10:05:00,85.48,85.55,85.34,85.45,21909.0,81.383,81.4497,81.2497,81.3544,21909.0
2021-12-27 10:10:00,85.45,85.6,85.39,85.53,13613.0,81.3544,81.4973,81.2973,81.4306,13613.0
2021-12-27 10:15:00,85.47,85.51,85.27,85.32,21213.0,81.3735,81.4116,81.1831,81.2307,21213.0
2021-12-27 10:20:00,85.32,85.44,85.32,85.36,22538.0,81.2307,81.3449,81.2307,81.2688,22538.0
2021-12-27 10:25:00,85.36,85.54,85.33,85.5,22958.0,81.2688,81.4401,81.2402,81.4021,22958.0
2021-12-27 10:30:00,85.52,85.55,85.36,85.43,14848.0,81.4211,81.4497,81.2688,81.3354,14848.0
2021-12-27 10:35:00,85.43,85.44,85.27,85.42,21209.0,81.3354,81.3449,81.1831,81.3259,21209.0
2021-12-27 10:40:00,85.4,85.42,85.33,85.33,25830.0,81.3068,81.3259,81.2402,81.2402,25830.0
2021-12-27 10:45:00,85.34,85.41,85.3,85.39,24047.0,81.2497,81.3164,81.2116,81.2973,24047.0
2021-12-27 10:50:00,85.4,85.46,85.35,85.45,19368.0,81.3068,81.364,81.2592,81.3544,19368.0
2021-12-27 10:55:00,85.47,85.54,85.4,85.54,11216.0,81.3735,81.4401,81.3068,81.4401,11216.0
2021-12-27 11:00:00,85.57,85.57,85.44,85.51,17640.0,81.4687,81.4687,81.3449,81.4116,17640.0
2021-12-27 11:05:00,85.51,85.51,85.41,85.48,13288.0,81.4116,81.4116,81.3164,81.383,13288.0
2021-12-27 11:10:00,85.48,85.5,85.45,85.47,9526.0,81.383,81.4021,81.3544,81.3735,9526.0
2021-12-27 11:15:00,85.46,85.48,85.35,85.4,24428.0,81.364,81.383,81.2592,81.3068,24428.0
2021-12-27 11:20:00,85.4,85.42,85.36,85.4,20367.0,81.3068,81.3259,81.2688,81.3068,20367.0
2021-12-27 11:25:00,85.39,85.41,85.34,85.39,14829.0,81.2973,81.3164,81.2497,81.2973,14829.0
2021-12-27 11:30:00,85.38,85.38,85.26,85.27,16446.0,81.2878,81.2878,81.1736,81.1831,16446.0
2021-12-27 11:35:00,85.27,85.45,85.27,85.43,28541.0,81.1831,81.3544,81.1831,81.3354,28541.0
2021-12-27 11:40:00,85.41,85.48,85.33,85.43,24030.0,81.3164,81.383,81.2402,81.3354,24030.0
2021-12-27 11:45:00,85.41,85.41,85.33,85.37,19668.0,81.3164,81.3164,81.2402,81.2783,19668.0
2021-12-27 11:50:00,85.38,85.49,85.37,85.49,25473.0,81.2878,81.3925,81.2783,81.3925,25473.0
2021-12-27 11:55:00,85.48,85.52,85.46,85.49,10663.0,81.383,81.4211,81.364,81.3925,10663.0
2021-12-27 12:00:00,85.49,85.6,85.49,85.58,14549.0,81.3925,81.4973,81.3925,81.4782,14549.0
2021-12-27 12:05:00,85.59,85.65,85.58,85.62,12546.0,81.4877,81.5449,81.4782,81.5163,12546.0
2021-12-27 12:10:00,85.62,85.68,85.56,85.67,13694.0,81.5163,81.5734,81.4592,81.5639,13694.0
2021-12-27 12:15:00,85.67,85.68,85.62,85.68,15954.0,81.5639,81.5734,81.5163,81.5734,15954.0
2021-12-27 12:20:00,85.68,85.69,85.65,85.67,11030.0,81.5734,81.5829,81.5449,81.5639,11030.0
2021-12-27 12:25:00,85.68,85.7,85.65,85.69,13410.0,81.5734,81.5925,81.5449,81.5829,13410.0
2021-12-27 12:30:00,85.69,85.71,85.65,85.66,8822.0,81.5829,81.602,81.5449,81.5544,8822.0
2021-12-27 12:35:00,85.64,85.65,85.6,85.6,17580.0,81.5353,81.5449,81.4973,81.4973,17580.0
2021-12-27 12:40:00,85.6,85.66,85.59,85.59,10824.0,81.4973,81.5544,81.4877,81.4877,10824.0
2021-12-27 12:45:00,85.59,85.63,85.56,85.61,9689.0,81.4877,81.5258,81.4592,81.5068,9689.0
2021-12-27 12:50:00,85.6,85.68,85.6,85.65,12106.0,81.4973,81.5734,81.4973,81.5449,12106.0
2021-12-27 12:55:00,85.65,85.74,85.64,85.71,12570.0,81.5449,81.6305,81.5353,81.602,12570.0
2021-12-27 13:00:00,85.68,85.69,85.61,85.65,11117.0,81.5734,81.5829,81.5068,81.5449,11117.0
2021-12-27 13:05:00,85.66,85.69,85.62,85.62,16304.0,81.5544,81.5829,81.5163,81.5163,16304.0
2021-12-27 13:10:00,85.62,85.67,85.6,85.64,8796.0,81.5163,81.5639,81.4973,81.5353,8796.0
2021-12-27 13:15:00,85.64,85.65,85.57,85.6,9073.0,81.5353,81.5449,81.4687,81.4973,9073.0
2021-12-27 13:20:00,85.59,85.61,85.54,85.6,15021.0,81.4877,81.5068,81.4401,81.4973,15021.0
2021-12-27 13:25:00,85.6,85.67,85.58,85.62,18667.0,81.4973,81.5639,81.4782,81.5163,18667.0
2021-12-27 13:30:00,85.63,85.65,85.61,85.62,10042.0,81.5258,81.5449,81.5068,81.5163,10042.0
2021-12-27 13:35:00,85.61,85.65,85.59,85.63,8679.0,81.5068,81.5449,81.4877,81.5258,8679.0
2021-12-27 13:40:00,85.63,85.78,85.63,85.75,33844.0,81.5258,81.6686,81.5258,81.6401,33844.0
2021-12-27 13:45:00,85.75,85.77,85.72,85.76,10308.0,81.6401,81.6591,81.6115,81.6496,10308.0
2021-12-27 13:50:00,85.77,85.77,85.72,85.75,9544.0,81.6591,81.6591,81.6115,81.6401,9544.0
2021-12-27 13:55:00,85.76,85.81,85.74,85.8,15624.0,81.6496,81.6972,81.6305,81.6877,15624.0
2021-12-27 14:00:00,85.8,85.8,85.69,85.74,10154.0,81.6877,81.6877,81.5829,81.6305,10154.0
2021-12-27 14:05:00,85.75,85.79,85.73,85.78,13688.0,81.6401,81.6782,81.621,81.6686,13688.0
2021-12-27 14:10:00,85.78,85.81,85.7,85.7,22343.0,81.6686,81.6972,81.5925,81.5925,22343.0
2021-12-27 14:15:00,85.7,85.71,85.61,85.63,28640.0,81.5925,81.602,81.5068,81.5258,28640.0
2021-12-27 14:20:00,85.65,85.68,85.6,85.66,18641.0,81.5449,81.5734,81.4973,81.5544,18641.0
2021-12-27 14:25:00,85.65,85.71,85.64,85.7,23325.0,81.5449,81.602,81.5353,81.5925,23325.0
2021-12-27 14:30:00,85.7,85.79,85.7,85.7,59012.0,81.5925,81.6782,81.5925,81.5925,59012.0
2021-12-27 14:35:00,85.69,85.73,85.63,85.68,23260.0,81.5829,81.621,81.5258,81.5734,23260.0
2021-12-27 14:40:00,85.68,85.69,85.58,85.58,33279.0,81.5734,81.5829,81.4782,81.4782,33279.0
2021-12-27 14:45:00,85.58,85.6,85.51,85.52,30186.0,81.4782,81.4973,81.4116,81.4211,30186.0
2021-12-27 14:50:00,85.52,85.54,85.49,85.49,21239.0,81.4211,81.4401,81.3925,81.3925,21239.0
2021-12-27 14:55:00,85.5,85.57,85.47,85.56,21057.0,81.4021,81.4687,81.3735,81.4592,21057.0
2021-12-27 15:00:00,85.54,85.54,85.46,85.53,20601.0,81.4401,81.4401,81.364,81.4306,20601.0
2021-12-27 15:05:00,85.54,85.55,85.46,85.52,19346.0,81.4401,81.4497,81.364,81.4211,19346.0
2021-12-27 15:10:00,85.49,85.51,85.45,85.5,13833.0,81.3925,81.4116,81.3544,81.4021,13833.0
2021-12-27 15:15:00,85.48,85.5,85.44,85.49,10438.0,81.383,81.4021,81.3449,81.3925,10438.0
2021-12-27 15:20:00,85.48,85.57,85.48,85.53,15465.0,81.383,81.4687,81.383,81.4306,15465.0
2021-12-27 15:25:00,85.54,85.6,85.54,85.58,17367.0,81.4401,81.4973,81.4401,81.4782,17367.0
2021-12-27 15:30:00,85.57,85.64,85.57,85.63,35115.0,81.4687,81.5353,81.4687,81.5258,35115.0
2021-12-27 15:35:00,85.62,85.63,85.56,85.58,32669.0,81.5163,81.5258,81.4592,81.4782,32669.0
2021-12-27 15:40:00,85.58,85.67,85.58,85.61,65742.0,81.4782,81.5639,81.4782,81.5068,65742.0
2021-12-27 15:45:00,85.61,85.67,85.6,85.61,88151.0,81.5068,81.5639,81.4973,81.5068,88151.0
2021-12-27 15:50:00,85.62,85.72,85.6,85.68,135706.0,81.5163,81.6115,81.4973,81.5734,135706.0
2021-12-27 15:55:00,85.69,85.82,85.65,85.82,237240.0,81.5829,81.7067,81.5449,81.7067,237240.0
2021-12-28 09:30:00,85.62,85.96,85.51,85.9,34727.0,81.5163,81.84,81.4116,81.7829,34727.0
2021-12-28 09:35:00,85.9,86.2,85.79,85.96,66568.0,81.7829,82.0685,81.6782,81.84,66568.0
2021-12-28 09:40:00,85.96,86.13,85.89,86.12,6703.0,81.84,82.0019,81.7734,81.9923,6703.0
2021-12-28 09:45:00,86.11,86.11,85.73,85.81,12483.0,81.9828,81.9828,81.621,81.6972,12483.0
2021-12-28 09:50:00,85.79,86.16,85.79,86.13,14208.0,81.6782,82.0304,81.6782,82.0019,14208.0
2021-12-28 09:55:00,86.11,86.43,86.11,86.3,15982.0,81.9828,82.2875,81.9828,82.1637,15982.0
2021-12-28 10:00:00,86.23,86.34,86.23,86.31,9480.0,82.0971,82.2018,82.0971,82.1732,9480.0
2021-12-28 10:05:00,86.26,86.33,86.08,86.09,27062.0,82.1256,82.1923,81.9543,81.9638,27062.0
2021-12-28 10:10:00,86.06,86.27,86.05,86.11,10098.0,81.9352,82.1351,81.9257,81.9828,10098.0
2021-12-28 10:15:00,86.12,86.12,85.94,85.94,21445.0,81.9923,81.9923,81.821,81.821,21445.0
2021-12-28 10:20:00,85.95,86.1,85.93,86.07,9639.0,81.8305,81.9733,81.8114,81.9447,9639.0
2021-12-28 10:25:00,86.09,86.1,85.99,86.03,24566.0,81.9638,81.9733,81.8686,81.9066,24566.0
2021-12-28 10:30:00,86.02,86.15,86.02,86.15,12822.0,81.8971,82.0209,81.8971,82.0209,12822.0
2021-12-28 10:35:00,86.16,86.16,86.01,86.07,8848.0,82.0304,82.0304,81.8876,81.9447,8848.0
2021-12-28 10:40:00,86.08,86.12,85.99,86.06,19551.0,81.9543,81.9923,81.8686,81.9352,19551.0
2021-12-28 10:45:00,86.05,86.11,86.01,86.07,8326.0,81.9257,81.9828,81.8876,81.9447,8326.0
2021-12-28 10:50:00,86.06,86.06,85.9,85.91,10350.0,81.9352,81.9352,81.7829,81.7924,10350.0
2021-12-28 10:55:00,85.89,85.98,85.84,85.98,21740.0,81.7734,81.859,81.7258,81.859,21740.0
2021-12-28 11:00:00,85.98,86.01,85.95,85.97,8168.0,81.859,81.8876,81.8305,81.8495,8168.0
2021-12-28 11:05:00,85.95,85.95,85.83,85.84,9400.0,81.8305,81.8305,81.7162,81.7258,9400.0
2021-12-28 11:10:00,85.84,85.85,85.68,85.7,19966.0,81.7258,81.7353,81.5734,81.5925,19966.0
2021-12-28 11:15:00,85.7,85.7,85.6,85.61,15923.0,81.5925,81.5925,81.4973,81.5068,15923.0
2021-12-28 11:20:00,85.62,85.7,85.6,85.62,8729.0,81.5163,81.5925,81.4973,81.5163,8729.0
2021-12-28 11:25:00,85.61,85.61,85.48,85.55,15109.0,81.5068,81.5068,81.383,81.4497,15109.0
2021-12-28 11:30:00,85.56,85.73,85.53,85.73,19109.0,81.4592,81.621,81.4306,81.621,19109.0
2021-12-28 11:35:00,85.71,85.77,85.69,85.75,10171.0,81.602,81.6591,81.5829,81.6401,10171.0
2021-12-28 11:40:00,85.73,85.73,85.67,85.69,9195.0,81.621,81.621,81.5639,81.5829,9195.0
2021-12-28 11:45:00,85.67,85.7,85.64,85.69,21626.0,81.5639,81.5925,81.5353,81.5829,21626.0
2021-12-28 11:50:00,85.71,85.82,85.71,85.75,11168.0,81.602,81.7067,81.602,81.6401,11168.0
2021-12-28 11:55:00,85.75,85.75,85.68,85.7,10058.0,81.6401,81.6401,81.5734,81.5925,10058.0
2021-12-28 12:00:00,85.7,85.71,85.65,85.67,8248.0,81.5925,81.602,81.5449,81.5639,8248.0
2021-12-28 12:05:00,85.68,85.7,85.63,85.64,14361.0,81.5734,81.5925,81.5258,81.5353,14361.0
2021-12-28 12:10:00,85.62,85.64,85.6,85.63,6387.0,81.5163,81.5353,81.4973,81.5258,6387.0
2021-12-28 12:15:00,85.62,85.62,85.51,85.52,5389.0,81.5163,81.5163,81.4116,81.4211,5389.0
2021-12-28 12:20:00,85.54,85.56,85.49,85.55,8046.0,81.4401,81.4592,81.3925,81.4497,8046.0
2021-12-28 12:25:00,85.54,85.56,85.4,85.44,23661.0,81.4401,81.4592,81.3068,81.3449,23661.0
2021-12-28 12:30:00,85.44,85.47,85.26,85.27,34352.0,81.3449,81.3735,81.1736,81.1831,34352.0
2021-12-28 12:35:00,85.29,85.34,85.28,85.34,9965.0,81.2021,81.2497,81.1926,81.2497,9965.0
2021-12-28 12:40:00,85.34,85.42,85.32,85.42,6991.0,81.2497,81.3259,81.2307,81.3259,6991.0
2021-12-28 12:45:00,85.42,85.44,85.36,85.43,14159.0,81.3259,81.3449,81.2688,81.3354,14159.0
2021-12-28 12:50:00,85.43,85.48,85.39,85.47,9901.0,81.3354,81.383,81.2973,81.3735,9901.0
2021-12-28 12:55:00,85.48,85.58,85.47,85.53,9775.0,81.383,81.4782,81.3735,81.4306,9775.0
2021-12-28 13:00:00,85.53,85.56,85.5,85.52,8497.0,81.4306,81.4592,81.4021,81.4211,8497.0
2021-12-28 13:05:00,85.53,85.57,85.53,85.55,5944.0,81.4306,81.4687,81.4306,81.4497,5944.0
2021-12-28 13:10:00,85.54,85.57,85.5,85.53,6468.0,81.4401,81.4687,81.4021,81.4306,6468.0
2021-12-28 13:15:00,85.55,85.58,85.49,85.49,9525.0,81.4497,81.4782,81.3925,81.3925,9525.0
2021-12-28 13:20:00,85.52,85.56,85.52,85.55,7857.0,81.4211,81.4592,81.4211,81.4497,7857.0
2021-12-28 13:25:00,85.56,85.62,85.55,85.61,9625.0,81.4592,81.5163,81.4497,81.5068,9625.0
2021-12-28 13:30:00,85.6,85.64,85.58,85.6,7460.0,81.4973,81.5353,81.4782,81.4973,7460.0
2021-12-28 13:35:00,85.62,85.64,85.56,85.57,6675.0,81.5163,81.5353,81.4592,81.4687,6675.0
2021-12-28 13:40:00,85.56,85.65,85.56,85.56,10757.0,81.4592,81.5449,81.4592,81.4592,10757.0
2021-12-28 13:45:00,85.58,85.63,85.57,85.6,22227.0,81.4782,81.5258,81.4687,81.4973,22227.0
2021-12-28 13:50:00,85.63,85.67,85.63,85.65,9810.0,81.5258,81.5639,81.5258,81.5449,9810.0
2021-12-28 13:55:00,85.66,85.75,85.64,85.74,16411.0,81.5544,81.6401,81.5353,81.6305,16411.0
2021-12-28 14:00:00,85.73,85.78,85.6,85.6,22477.0,81.621,81.6686,81.4973,81.4973,22477.0
2021-12-28 14:05:00,85.6,85.62,85.5,85.5,8081.0,81.4973,81.5163,81.4021,81.4021,8081.0
2021-12-28 14:10:00,85.51,85.52,85.48,85.52,10599.0,81.4116,81.4211,81.383,81.4211,10599.0
2021-12-28 14:15:00,85.51,85.61,85.51,85.57,12365.0,81.4116,81.5068,81.4116,81.4687,12365.0
2021-12-28 14:20:00,85.57,85.6,85.55,85.56,5904.0,81.4687,81.4973,81.4497,81.4592,5904.0
2021-12-28 14:25:00,85.57,85.58,85.51,85.53,12017.0,81.4687,81.4782,81.4116,81.4306,12017.0
2021-12-28 14:30:00,85.51,85.58,85.5,85.55,8046.0,81.4116,81.4782,81.4021,81.4497,8046.0
2021-12-28 14:35:00,85.55,85.59,85.53,85.57,10612.0,81.4497,81.4877,81.4306,81.4687,10612.0
2021-12-28 14:40:00,85.57,85.62,85.56,85.62,10512.0,81.4687,81.5163,81.4592,81.5163,10512.0
2021-12-28 14:45:00,85.61,85.62,85.55,85.59,8713.0,81.5068,81.5163,81.4497,81.4877,8713.0
2021-12-28 14:50:00,85.58,85.62,85.53,85.58,16034.0,81.4782,81.5163,81.4306,81.4782,16034.0
2021-12-28 14:55:00,85.58,85.66,85.58,85.62,17587.0,81.4782,81.5544,81.4782,81.5163,17587.0
2021-12-28 15:00:00,85.62,85.62,85.5,85.52,14874.0,81.5163,81.5163,81.4021,81.4211,14874.0
2021-12-28 15:05:00,85.5,85.55,85.47,85.55,14680.0,81.4021,81.4497,81.3735,81.4497,14680.0
2021-12-28 15:10:00,85.53,85.62,85.53,85.59,12709.0,81.4306,81.5163,81.4306,81.4877,12709.0
2021-12-28 15:15:00,85.59,85.6,85.51,85.52,12543.0,81.4877,81.4973,81.4116,81.4211,12543.0
2021-12-28 15:20:00,85.52,85.56,85.51,85.53,9813.0,81.4211,81.4592,81.4116,81.4306,9813.0
2021-12-28 15:25:00,85.54,85.59,85.51,85.56,21699.0,81.4401,81.4877,81.4116,81.4592,21699.0
2021-12-28 15:30:00,85.55,85.61,85.49,85.58,48666.0,81.4497,81.5068,81.3925,81.4782,48666.0
2021-12-28 15:35:00,85.58,85.67,85.57,85.66,27765.0,81.4782,81.5639,81.4687,81.5544,27765.0
2021-12-28 15:40:00,85.65,85.75,85.64,85.69,21857.0,81.5449,81.6401,81.5353,81.5829,21857.0
2021-12-28 15:45:00,85.69,85.8,85.67,85.68,22397.0,81.5829,81.6877,81.5639,81.5734,22397.0
2021-12-28 15:50:00,85.67,85.67,85.48,85.48,52622.0,81.5639,81.5639,81.383,81.383,52622.0
2021-12-28 15:55:00,85.5,85.55,85.39,85.52,187351.0,81.4021,81.4497,81.2973,81.4211,187351.0
2021-12-29 09:30:00,85.54,86.16,85.28,85.68,34702.0,81.4401,82.0304,81.1926,81.5734,34702.0
2021-12-29 09:35:00,85.62,85.93,85.42,85.57,23787.0,81.5163,81.8114,81.3259,81.4687,23787.0
2021-12-29 09:40:00,85.54,85.82,85.37,85.52,51658.0,81.4401,81.7067,81.2783,81.4211,51658.0
2021-12-29 09:45:00,85.53,85.63,85.33,85.39,84679.0,81.4306,81.5258,81.2402,81.2973,84679.0
2021-12-29 09:50:00,85.38,85.61,85.35,85.54,33575.0,81.2878,81.5068,81.2592,81.4401,33575.0
2021-12-29 09:55:00,85.5,85.56,85.31,85.35,39689.0,81.4021,81.4592,81.2212,81.2592,39689.0
2021-12-29 10:00:00,85.3,85.34,85.2,85.25,41546.0,81.2116,81.2497,81.1164,81.164,41546.0
2021-12-29 10:05:00,85.24,85.3,85.15,85.27,13652.0,81.1545,81.2116,81.0688,81.1831,13652.0
2021-12-29 10:10:00,85.28,85.32,84.95,85.08,41683.0,81.1926,81.2307,80.8784,81.0022,41683.0
2021-12-29 10:15:00,85.1,85.2,84.93,85.14,24164.0,81.0212,81.1164,80.8594,81.0593,24164.0
2021-12-29 10:20:00,85.14,85.3,85.13,85.3,14628.0,81.0593,81.2116,81.0498,81.2116,14628.0
2021-12-29 10:25:00,85.25,85.28,85.05,85.15,48315.0,81.164,81.1926,80.9736,81.0688,48315.0
2021-12-29 10:30:00,85.14,85.27,85.1,85.19,65251.0,81.0593,81.1831,81.0212,81.1069,65251.0
2021-12-29 10:35:00,85.2,85.26,85.04,85.12,33844.0,81.1164,81.1736,80.9641,81.0403,33844.0
2021-12-29 10:40:00,85.13,85.26,85.09,85.21,27966.0,81.0498,81.1736,81.0117,81.1259,27966.0
2021-12-29 10:45:00,85.2,85.25,85.15,85.17,16787.0,81.1164,81.164,81.0688,81.0879,16787.0
2021-12-29 10:50:00,85.18,85.2,85.1,85.14,13091.0,81.0974,81.1164,81.0212,81.0593,13091.0
2021-12-29 10:55:00,85.15,85.23,85.1,85.18,30242.0,81.0688,81.145,81.0212,81.0974,30242.0
2021-12-29 11:00:00,85.17,85.24,85.12,85.12,39674.0,81.0879,81.1545,81.0403,81.0403,39674.0
2021-12-29 11:05:00,85.11,85.19,85.04,85.15,15178.0,81.0307,81.1069,80.9641,81.0688,15178.0
2021-12-29 11:10:00,85.14,85.15,85.06,85.08,12374.0,81.0593,81.0688,80.9831,81.0022,12374.0
2021-12-29 11:15:00,85.09,85.14,85.06,85.09,25606.0,81.0117,81.0593,80.9831,81.0117,25606.0
2021-12-29 11:20:00,85.07,85.11,85.0,85.11,16849.0,80.9927,81.0307,80.926,81.0307,16849.0
2021-12-29 11:25:00,85.1,85.11,84.91,84.92,17651.0,81.0212,81.0307,80.8403,80.8498,17651.0
2021-12-29 11:30:00,84.92,84.95,84.83,84.87,19897.0,80.8498,80.8784,80.7642,80.8022,19897.0
2021-12-29 11:35:00,84.89,84.9,84.78,84.8,16302.0,80.8213,80.8308,80.7166,80.7356,16302.0
2021-12-29 11:40:00,84.78,84.82,84.75,84.76,10607.0,80.7166,80.7546,80.688,80.6975,10607.0
2021-12-29 11:45:00,84.78,84.88,84.75,84.85,19091.0,80.7166,80.8118,80.688,80.7832,19091.0
2021-12-29 11:50:00,84.81,84.83,84.75,84.77,12445.0,80.7451,80.7642,80.688,80.707,12445.0
2021-12-29 11:55:00,84.77,84.82,84.75,84.81,25746.0,80.707,80.7546,80.688,80.7451,25746.0
2021-12-29 12:00:00,84.78,84.91,84.78,84.9,7988.0,80.7166,80.8403,80.7166,80.8308,7988.0
2021-12-29 12:05:00,84.9,84.91,84.77,84.79,11969.0,80.8308,80.8403,80.707,80.7261,11969.0
2021-12-29 12:10:00,84.79,84.82,84.74,84.8,19878.0,80.7261,80.7546,80.6785,80.7356,19878.0
2021-12-29 12:15:00,84.81,84.82,84.7,84.74,16694.0,80.7451,80.7546,80.6404,80.6785,16694.0
2021-12-29 12:20:00,84.74,84.8,84.74,84.8,10564.0,80.6785,80.7356,80.6785,80.7356,10564.0
2021-12-29 12:25:00,84.79,84.91,84.78,84.8,31346.0,80.7261,80.8403,80.7166,80.7356,31346.0
2021-12-29 12:30:00,84.8,84.81,84.76,84.78,9452.0,80.7356,80.7451,80.6975,80.7166,9452.0
2021-12-29 12:35:00,84.79,84.94,84.78,84.93,23141.0,80.7261,80.8689,80.7166,80.8594,23141.0
2021-12-29 12:40:00,84.92,84.94,84.91,84.91,11096.0,80.8498,80.8689,80.8403,80.8403,11096.0
2021-12-29 12:45:00,84.93,84.99,84.9,84.99,11493.0,80.8594,80.9165,80.8308,80.9165,11493.0
2021-12-29 12:50:00,84.99,84.99,84.92,84.97,5453.0,80.9165,80.9165,80.8498,80.8975,5453.0
2021-12-29 12:55:00,84.98,85.01,84.95,84.96,11489.0,80.907,80.9355,80.8784,80.8879,11489.0
2021-12-29 13:00:00,84.97,85.01,84.96,84.98,14132.0,80.8975,80.9355,80.8879,80.907,14132.0
2021-12-29 13:05:00,84.99,85.07,84.98,85.05,17834.0,80.9165,80.9927,80.907,80.9736,17834.0
2021-12-29 13:10:00,85.04,85.07,85.0,85.01,13829.0,80.9641,80.9927,80.926,80.9355,13829.0
2021-12-29 13:15:00,85.02,85.02,84.95,84.96,6040.0,80.9451,80.9451,80.8784,80.8879,6040.0
2021-12-29 13:20:00,84.96,84.97,84.83,84.86,40688.0,80.8879,80.8975,80.7642,80.7927,40688.0
2021-12-29 13:25:00,84.86,84.94,84.85,84.9,11934.0,80.7927,80.8689,80.7832,80.8308,11934.0
2021-12-29 13:30:00,84.91,84.98,84.87,84.89,34553.0,80.8403,80.907,80.8022,80.8213,34553.0
2021-12-29 13:35:00,84.88,84.89,84.8,84.82,15738.0,80.8118,80.8213,80.7356,80.7546,15738.0
2021-12-29 13:40:00,84.84,84.89,84.81,84.84,13264.0,80.7737,80.8213,80.7451,80.7737,13264.0
2021-12-29 13:45:00,84.84,84.91,84.84,84.9,11318.0,80.7737,80.8403,80.7737,80.8308,11318.0
2021-12-29 13:50:00,84.88,84.94,84.86,84.92,9546.0,80.8118,80.8689,80.7927,80.8498,9546.0
2021-12-29 13:55:00,84.9,84.96,84.9,84.95,19083.0,80.8308,80.8879,80.8308,80.8784,19083.0
2021-12-29 14:00:00,84.93,84.94,84.82,84.82,8772.0,80.8594,80.8689,80.7546,80.7546,8772.0
2021-12-29 14:05:00,84.83,84.86,84.79,84.79,8191.0,80.7642,80.7927,80.7261,80.7261,8191.0
2021-12-29 14:10:00,84.79,84.82,84.75,84.78,8835.0,80.7261,80.7546,80.688,80.7166,8835.0
2021-12-29 14:15:00,84.78,84.8,84.77,84.78,6939.0,80.7166,80.7356,80.707,80.7166,6939.0
2021-12-29 14:20:00,84.78,84.79,84.75,84.77,8389.0,80.7166,80.7261,80.688,80.707,8389.0
2021-12-29 14:25:00,84.77,84.77,84.71,84.72,14844.0,80.707,80.707,80.6499,80.6594,14844.0
2021-12-29 14:30:00,84.73,84.74,84.71,84.72,7210.0,80.669,80.6785,80.6499,80.6594,7210.0
2021-12-29 14:35:00,84.72,84.75,84.72,84.73,11474.0,80.6594,80.688,80.6594,80.669,11474.0
2021-12-29 14:40:00,84.73,84.76,84.71,84.76,7623.0,80.669,80.6975,80.6499,80.6975,7623.0
2021-12-29 14:45:00,84.75,84.75,84.72,84.73,4924.0,80.688,80.688,80.6594,80.669,4924.0
2021-12-29 14:50:00,84.73,84.76,84.72,84.75,13134.0,80.669,80.6975,80.6594,80.688,13134.0
2021-12-29 14:55:00,84.75,84.79,84.74,84.77,10836.0,80.688,80.7261,80.6785,80.707,10836.0
2021-12-29 15:00:00,84.77,84.86,84.74,84.84,14438.0,80.707,80.7927,80.6785,80.7737,14438.0
2021-12-29 15:05:00,84.84,84.9,84.83,84.9,17759.0,80.7737,80.8308,80.7642,80.8308,17759.0
2021-12-29 15:10:00,84.91,84.95,84.88,84.92,10616.0,80.8403,80.8784,80.8118,80.8498,10616.0
2021-12-29 15:15:00,84.95,84.96,84.89,84.94,15121.0,80.8784,80.8879,80.8213,80.8689,15121.0
2021-12-29 15:20:00,84.94,84.96,84.9,84.96,9638.0,80.8689,80.8879,80.8308,80.8879,9638.0
2021-12-29 15:25:00,84.95,85.05,84.92,85.05,24341.0,80.8784,80.9736,80.8498,80.9736,24341.0
2021-12-29 15:30:00,85.05,85.11,84.99,85.11,28063.0,80.9736,81.0307,80.9165,81.0307,28063.0
2021-12-29 15:35:00,85.12,85.17,85.05,85.08,35531.0,81.0403,81.0879,80.9736,81.0022,35531.0
2021-12-29 15:40:00,85.06,85.14,85.03,85.12,38650.0,80.9831,81.0593,80.9546,81.0403,38650.0
2021-12-29 15:45:00,85.11,85.25,85.11,85.17,59713.0,81.0307,81.164,81.0307,81.0879,59713.0
2021-12-29 15:50:00,85.18,85.25,85.09,85.09,80070.0,81.0974,81.164,81.0117,81.0117,80070.0
2021-12-29 15:55:00,85.09,85.09,84.92,85.0,205767.0,81.0117,81.0117,80.8498,80.926,205767.0
2021-12-30 09:30:00,85.16,85.75,85.05,85.75,53960.0,81.0783,81.6401,80.9736,81.6401,53960.0
2021-12-30 09:35:00,85.82,86.18,85.79,86.15,23911.0,81.7067,82.0495,81.6782,82.0209,23911.0
2021-12-30 09:40:00,86.16,86.19,85.75,85.75,40948.0,82.0304,82.059,81.6401,81.6401,40948.0
2021-12-30 09:45:00,85.73,85.91,85.67,85.82,26183.0,81.621,81.7924,81.5639,81.7067,26183.0
2021-12-30 09:50:00,85.86,85.86,85.53,85.6,31741.0,81.7448,81.7448,81.4306,81.4973,31741.0
2021-12-30 09:55:00,85.62,85.7,85.39,85.44,19347.0,81.5163,81.5925,81.2973,81.3449,19347.0
2021-12-30 10:00:00,85.46,85.48,85.15,85.16,13397.0,81.364,81.383,81.0688,81.0783,13397.0
2021-12-30 10:05:00,85.16,85.31,85.15,85.24,12332.0,81.0783,81.2212,81.0688,81.1545,12332.0
2021-12-30 10:10:00,85.22,85.22,85.09,85.14,20168.0,81.1355,81.1355,81.0117,81.0593,20168.0
2021-12-30 10:15:00,85.14,85.24,85.1,85.12,30707.0,81.0593,81.1545,81.0212,81.0403,30707.0
2021-12-30 10:20:00,85.11,85.16,85.02,85.16,14748.0,81.0307,81.0783,80.9451,81.0783,14748.0
2021-12-30 10:25:00,85.18,85.18,85.01,85.02,14408.0,81.0974,81.0974,80.9355,80.9451,14408.0
2021-12-30 10:30:00,85.04,85.2,84.97,85.18,24697.0,80.9641,81.1164,80.8975,81.0974,24697.0
2021-12-30 10:35:00,85.16,85.21,85.09,85.14,32050.0,81.0783,81.1259,81.0117,81.0593,32050.0
2021-12-30 10:40:00,85.16,85.26,85.14,85.17,10620.0,81.0783,81.1736,81.0593,81.0879,10620.0
2021-12-30 10:45:00,85.14,85.21,85.12,85.15,9867.0,81.0593,81.1259,81.0403,81.0688,9867.0
2021-12-30 10:50:00,85.16,85.2,85.09,85.09,7248.0,81.0783,81.1164,81.0117,81.0117,7248.0
2021-12-30 10:55:00,85.09,85.13,85.03,85.1,25691.0,81.0117,81.0498,80.9546,81.0212,25691.0
2021-12-30 11:00:00,85.08,85.17,85.0,85.16,20026.0,81.0022,81.0879,80.926,81.0783,20026.0
2021-12-30 11:05:00,85.17,85.17,85.08,85.14,9470.0,81.0879,81.0879,81.0022,81.0593,9470.0
2021-12-30 11:10:00,85.16,85.18,85.07,85.09,9630.0,81.0783,81.0974,80.9927,81.0117,9630.0
2021-12-30 11:15:00,85.07,85.07,84.99,85.0,13184.0,80.9927,80.9927,80.9165,80.926,13184.0
2021-12-30 11:20:00,85.01,85.04,84.97,85.01,16413.0,80.9355,80.9641,80.8975,80.9355,16413.0
2021-12-30 11:25:00,85.01,85.09,84.96,84.98,14739.0,80.9355,81.0117,80.8879,80.907,14739.0
2021-12-30 11:30:00,84.98,85.07,84.95,84.98,18231.0,80.907,80.9927,80.8784,80.907,18231.0
2021-12-30 11:35:00,84.98,85.03,84.96,85.03,14744.0,80.907,80.9546,80.8879,80.9546,14744.0
2021-12-30 11:40:00,85.04,85.08,84.95,84.97,16008.0,80.9641,81.0022,80.8784,80.8975,16008.0
2021-12-30 11:45:00,84.98,85.05,84.94,85.03,11327.0,80.907,80.9736,80.8689,80.9546,11327.0
2021-12-30 11:50:00,85.02,85.02,84.92,84.92,22607.0,80.9451,80.9451,80.8498,80.8498,22607.0
2021-12-30 11:55:00,84.92,84.94,84.84,84.84,14282.0,80.8498,80.8689,80.7737,80.7737,14282.0
2021-12-30 12:00:00,84.84,85.02,84.84,85.02,24527.0,80.7737,80.9451,80.7737,80.9451,24527.0
2021-12-30 12:05:00,85.02,85.04,84.96,84.97,8987.0,80.9451,80.9641,80.8879,80.8975,8987.0
2021-12-30 12:10:00,84.97,84.99,84.88,84.9,13689.0,80.8975,80.9165,80.8118,80.8308,13689.0
2021-12-30 12:15:00,84.89,84.94,84.87,84.88,11510.0,80.8213,80.8689,80.8022,80.8118,11510.0
2021-12-30 12:20:00,84.88,84.89,84.79,84.8,30205.0,80.8118,80.8213,80.7261,80.7356,30205.0
2021-12-30 12:25:00,84.8,84.83,84.75,84.83,12342.0,80.7356,80.7642,80.688,80.7642,12342.0
2021-12-30 12:30:00,84.84,84.85,84.79,84.8,17816.0,80.7737,80.7832,80.7261,80.7356,17816.0
2021-12-30 12:35:00,84.81,84.82,84.67,84.68,28535.0,80.7451,80.7546,80.6118,80.6214,28535.0
2021-12-30 12:40:00,84.67,84.7,84.63,84.66,23206.0,80.6118,80.6404,80.5737,80.6023,23206.0
2021-12-30 12:45:00,84.67,84.71,84.61,84.64,23066.0,80.6118,80.6499,80.5547,80.5833,23066.0
2021-12-30 12:50:00,84.64,84.74,84.61,84.73,22677.0,80.5833,80.6785,80.5547,80.669,22677.0
2021-12-30 12:55:00,84.73,84.75,84.69,84.73,24632.0,80.669,80.688,80.6309,80.669,24632.0
2021-12-30 13:00:00,84.72,84.76,84.7,84.75,36896.0,80.6594,80.6975,80.6404,80.688,36896.0
2021-12-30 13:05:00,84.74,84.76,84.66,84.69,28571.0,80.6785,80.6975,80.6023,80.6309,28571.0
2021-12-30 13:10:00,84.69,84.7,84.58,84.59,24611.0,80.6309,80.6404,80.5261,80.5357,24611.0
2021-12-30 13:15:00,84.59,84.67,84.59,84.64,30752.0,80.5357,80.6118,80.5357,80.5833,30752.0
2021-12-30 13:20:00,84.64,84.65,84.57,84.62,34239.0,80.5833,80.5928,80.5166,80.5642,34239.0
2021-12-30 13:25:00,84.62,84.64,84.54,84.63,43599.0,80.5642,80.5833,80.4881,80.5737,43599.0
2021-12-30 13:30:00,84.62,84.66,84.6,84.63,14275.0,80.5642,80.6023,80.5452,80.5737,14275.0
2021-12-30 13:35:00,84.64,84.65,84.57,84.64,20390.0,80.5833,80.5928,80.5166,80.5833,20390.0
2021-12-30 13:40:00,84.62,84.62,84.58,84.62,11883.0,80.5642,80.5642,80.5261,80.5642,11883.0
2021-12-30 13:45:00,84.61,84.69,84.61,84.66,19234.0,80.5547,80.6309,80.5547,80.6023,19234.0
2021-12-30 13:50:00,84.66,84.67,84.53,84.63,49927.0,80.6023,80.6118,80.4785,80.5737,49927.0
2021-12-30 13:55:00,84.62,84.67,84.59,84.67,24460.0,80.5642,80.6118,80.5357,80.6118,24460.0
2021-12-30 14:00:00,84.66,84.66,84.57,84.64,24629.0,80.6023,80.6023,80.5166,80.5833,24629.0
2021-12-30 14:05:00,84.64,84.76,84.64,84.76,26923.0,80.5833,80.6975,80.5833,80.6975,26923.0
2021-12-30 14:10:00,84.75,84.77,84.7,84.7,34945.0,80.688,80.707,80.6404,80.6404,34945.0
2021-12-30 14:15:00,84.7,84.8,84.68,84.79,26409.0,80.6404,80.7356,80.6214,80.7261,26409.0
2021-12-30 14:20:00,84.79,84.83,84.78,84.81,15603.0,80.7261,80.7642,80.7166,80.7451,15603.0
2021-12-30 14:25:00,84.81,84.84,84.77,84.82,23198.0,80.7451,80.7737,80.707,80.7546,23198.0
2021-12-30 14:30:00,84.81,84.83,84.77,84.79,11349.0,80.7451,80.7642,80.707,80.7261,11349.0
2021-12-30 14:35:00,84.79,84.81,84.75,84.78,15706.0,80.7261,80.7451,80.688,80.7166,15706.0
2021-12-30 14:40:00,84.79,84.82,84.76,84.8,17843.0,80.7261,80.7546,80.6975,80.7356,17843.0
2021-12-30 14:45:00,84.79,84.8,84.74,84.76,16665.0,80.7261,80.7356,80.6785,80.6975,16665.0
2021-12-30 14:50:00,84.77,84.79,84.73,84.78,18298.0,80.707,80.7261,80.669,80.7166,18298.0
2021-12-30 14:55:00,84.78,84.8,84.73,84.75,25304.0,80.7166,80.7356,80.669,80.688,25304.0
2021-12-30 15:00:00,84.75,84.86,84.73,84.86,23383.0,80.688,80.7927,80.669,80.7927,23383.0
2021-12-30 15:05:00,84.86,84.88,84.77,84.8,18244.0,80.7927,80.8118,80.707,80.7356,18244.0
2021-12-30 15:10:00,84.8,84.81,84.74,84.77,23025.0,80.7356,80.7451,80.6785,80.707,23025.0
2021-12-30 15:15:00,84.76,84.81,84.73,84.8,11836.0,80.6975,80.7451,80.669,80.7356,11836.0
2021-12-30 15:20:00,84.79,84.83,84.75,84.75,19644.0,80.7261,80.7642,80.688,80.688,19644.0
2021-12-30 15:25:00,84.75,84.82,84.74,84.77,19556.0,80.688,80.7546,80.6785,80.707,19556.0
2021-12-30 15:30:00,84.76,84.8,84.7,84.72,32330.0,80.6975,80.7356,80.6404,80.6594,32330.0
2021-12-30 15:35:00,84.72,84.73,84.62,84.67,41935.0,80.6594,80.669,80.5642,80.6118,41935.0
2021-12-30 15:40:00,84.67,84.68,84.54,84.67,45263.0,80.6118,80.6214,80.4881,80.6118,45263.0
2021-12-30 15:45:00,84.66,84.73,84.55,84.63,46526.0,80.6023,80.669,80.4976,80.5737,46526.0
2021-12-30 15:50:00,84.63,84.67,84.43,84.66,71803.0,80.5737,80.6118,80.3833,80.6023,71803.0
2021-12-30 15:55:00,84.65,84.67,84.39,84.5,215784.0,80.5928,80.6118,80.3453,80.45,215784.0
2021-12-31 09:30:00,84.42,84.53,84.09,84.53,28410.0,80.3738,80.4785,80.0596,80.4785,28410.0
2021-12-31 09:35:00,84.61,84.79,84.5,84.64,9859.0,80.5547,80.7261,80.45,80.5833,9859.0
2021-12-31 09:40:00,84.6,84.65,84.19,84.19,10150.0,80.5452,80.5928,80.1548,80.1548,10150.0
2021-12-31 09:45:00,84.2,84.38,84.12,84.36,13357.0,80.1644,80.3357,80.0882,80.3167,13357.0
2021-12-31 09:50:00,84.37,84.56,84.33,84.56,20390.0,80.3262,80.5071,80.2881,80.5071,20390.0
2021-12-31 09:55:00,84.56,84.56,84.29,84.38,10991.0,80.5071,80.5071,80.25,80.3357,10991.0
2021-12-31 10:00:00,84.37,84.4,84.17,84.31,20974.0,80.3262,80.3548,80.1358,80.2691,20974.0
2021-12-31 10:05:00,84.35,84.43,84.32,84.33,20612.0,80.3072,80.3833,80.2786,80.2881,20612.0
2021-12-31 10:10:00,84.35,84.38,84.25,84.29,10886.0,80.3072,80.3357,80.212,80.25,10886.0
2021-12-31 10:15:00,84.28,84.33,84.25,84.29,20026.0,80.2405,80.2881,80.212,80.25,20026.0
2021-12-31 10:20:00,84.29,84.3,84.13,84.14,14064.0,80.25,80.2596,80.0977,80.1072,14064.0
2021-12-31 10:25:00,84.12,84.17,84.09,84.15,18247.0,80.0882,80.1358,80.0596,80.1168,18247.0
2021-12-31 10:30:00,84.16,84.17,83.94,83.99,24855.0,80.1263,80.1358,79.9168,79.9644,24855.0
2021-12-31 10:35:00,83.96,83.99,83.92,83.93,17946.0,79.9359,79.9644,79.8978,79.9073,17946.0
2021-12-31 10:40:00,83.92,83.92,83.76,83.84,49702.0,79.8978,79.8978,79.7454,79.8216,49702.0
2021-12-31 10:45:00,83.84,83.85,83.77,83.78,57752.0,79.8216,79.8311,79.755,79.7645,57752.0
2021-12-31 10:50:00,83.77,83.9,83.73,83.85,28332.0,79.755,79.8787,79.7169,79.8311,28332.0
2021-12-31 10:55:00,83.85,83.89,83.81,83.84,21625.0,79.8311,79.8692,79.7931,79.8216,21625.0
2021-12-31 11:00:00,83.87,83.93,83.86,83.92,24248.0,79.8502,79.9073,79.8407,79.8978,24248.0
2021-12-31 11:05:00,83.92,84.1,83.87,84.09,13185.0,79.8978,80.0692,79.8502,80.0596,13185.0
2021-12-31 11:10:00,84.08,84.16,84.02,84.02,13343.0,80.0501,80.1263,79.993,79.993,13343.0
2021-12-31 11:15:00,84.01,84.09,84.01,84.07,15277.0,79.9835,80.0596,79.9835,80.0406,15277.0
2021-12-31 11:20:00,84.07,84.1,84.05,84.09,26699.0,80.0406,80.0692,80.0215,80.0596,26699.0
2021-12-31 11:25:00,84.09,84.1,84.05,84.06,12957.0,80.0596,80.0692,80.0215,80.0311,12957.0
2021-12-31 11:30:00,84.09,84.15,84.01,84.05,12335.0,80.0596,80.1168,79.9835,80.0215,12335.0
2021-12-31 11:35:00,84.02,84.08,83.99,84.0,7618.0,79.993,80.0501,79.9644,79.9739,7618.0
2021-12-31 11:40:00,83.99,84.05,83.97,83.97,12430.0,79.9644,80.0215,79.9454,79.9454,12430.0
2021-12-31 11:45:00,83.95,83.96,83.92,83.93,9459.0,79.9263,79.9359,79.8978,79.9073,9459.0
2021-12-31 11:50:00,83.92,83.96,83.85,83.87,12385.0,79.8978,79.9359,79.8311,79.8502,12385.0
2021-12-31 11:55:00,83.86,83.95,83.86,83.93,27049.0,79.8407,79.9263,79.8407,79.9073,27049.0
2021-12-31 12:00:00,83.92,83.99,83.83,83.99,14395.0,79.8978,79.9644,79.8121,79.9644,14395.0
2021-12-31 12:05:00,83.98,84.0,83.96,83.96,11000.0,79.9549,79.9739,79.9359,79.9359,11000.0
2021-12-31 12:10:00,83.97,83.98,83.94,83.96,7356.0,79.9454,79.9549,79.9168,79.9359,7356.0
2021-12-31 12:15:00,83.97,83.97,83.87,83.92,9139.0,79.9454,79.9454,79.8502,79.8978,9139.0
2021-12-31 12:20:00,83.9,83.91,83.83,83.86,6616.0,79.8787,79.8883,79.8121,79.8407,6616.0
2021-12-31 12:25:00,83.86,83.88,83.84,83.86,15924.0,79.8407,79.8597,79.8216,79.8407,15924.0
2021-12-31 12:30:00,83.86,83.87,83.73,83.73,9830.0,79.8407,79.8502,79.7169,79.7169,9830.0
2021-12-31 12:35:00,83.73,83.87,83.72,83.86,11885.0,79.7169,79.8502,79.7074,79.8407,11885.0
2021-12-31 12:40:00,83.86,83.95,83.86,83.93,12995.0,79.8407,79.9263,79.8407,79.9073,12995.0
2021-12-31 12:45:00,83.94,83.97,83.91,83.95,8638.0,79.9168,79.9454,79.8883,79.9263,8638.0
2021-12-31 12:50:00,83.94,84.02,83.94,84.0,9187.0,79.9168,79.993,79.9168,79.9739,9187.0
2021-12-31 12:55:00,83.99,84.14,83.95,84.14,10405.0,79.9644,80.1072,79.9263,80.1072,10405.0
2021-12-31 13:00:00,84.13,84.2,84.11,84.15,14262.0,80.0977,80.1644,80.0787,80.1168,14262.0
2021-12-31 13:05:00,84.15,84.22,84.15,84.22,7083.0,80.1168,80.1834,80.1168,80.1834,7083.0
2021-12-31 13:10:00,84.23,84.24,84.18,84.19,11965.0,80.1929,80.2024,80.1453,80.1548,11965.0
2021-12-31 13:15:00,84.18,84.18,84.07,84.09,20865.0,80.1453,80.1453,80.0406,80.0596,20865.0
2021-12-31 13:20:00,84.08,84.15,84.08,84.13,18873.0,80.0501,80.1168,80.0501,80.0977,18873.0
2021-12-31 13:25:00,84.12,84.16,84.1,84.12,11473.0,80.0882,80.1263,80.0692,80.0882,11473.0
2021-12-31 13:30:00,84.13,84.22,84.1,84.19,19983.0,80.0977,80.1834,80.0692,80.1548,19983.0
2021-12-31 13:35:00,84.2,84.24,84.17,84.24,14805.0,80.1644,80.2024,80.1358,80.2024,14805.0
2021-12-31 13:40:00,84.23,84.23,84.14,84.14,14104.0,80.1929,80.1929,80.1072,80.1072,14104.0
2021-12-31 13:45:00,84.15,84.21,84.12,84.16,27409.0,80.1168,80.1739,80.0882,80.1263,27409.0
2021-12-31 13:50:00,84.15,84.21,84.14,84.21,7104.0,80.1168,80.1739,80.1072,80.1739,7104.0
2021-12-31 13:55:00,84.22,84.27,84.21,84.26,16605.0,80.1834,80.231,80.1739,80.2215,16605.0
2021-12-31 14:00:00,84.26,84.28,84.22,84.25,23982.0,80.2215,80.2405,80.1834,80.212,23982.0
2021-12-31 14:05:00,84.25,84.35,84.24,84.31,10589.0,80.212,80.3072,80.2024,80.2691,10589.0
2021-12-31 14:10:00,84.31,84.35,84.3,84.3,9490.0,80.2691,80.3072,80.2596,80.2596,9490.0
2021-12-31 14:15:00,84.3,84.3,84.14,84.18,12791.0,80.2596,80.2596,80.1072,80.1453,12791.0
2021-12-31 14:20:00,84.17,84.21,84.15,84.16,7858.0,80.1358,80.1739,80.1168,80.1263,7858.0
2021-12-31 14:25:00,84.15,84.22,84.13,84.16,12026.0,80.1168,80.1834,80.0977,80.1263,12026.0
2021-12-31 14:30:00,84.16,84.2,84.13,84.13,9644.0,80.1263,80.1644,80.0977,80.0977,9644.0
2021-12-31 14:35:00,84.14,84.15,84.11,84.14,13133.0,80.1072,80.1168,80.0787,80.1072,13133.0
2021-12-31 14:40:00,84.15,84.15,84.11,84.12,7899.0,80.1168,80.1168,80.0787,80.0882,7899.0
2021-12-31 14:45:00,84.11,84.14,84.08,84.09,13971.0,80.0787,80.1072,80.0501,80.0596,13971.0
2021-12-31 14:50:00,84.09,84.11,84.04,84.06,12986.0,80.0596,80.0787,80.012,80.0311,12986.0
2021-12-31 14:55:00,84.05,84.06,83.98,84.02,11865.0,80.0215,80.0311,79.9549,79.993,11865.0
2021-12-31 15:00:00,84.02,84.16,84.01,84.15,24015.0,79.993,80.1263,79.9835,80.1168,24015.0
2021-12-31 15:05:00,84.16,84.17,84.11,84.13,12952.0,80.1263,80.1358,80.0787,80.0977,12952.0
2021-12-31 15:10:00,84.12,84.15,84.1,84.11,15256.0,80.0882,80.1168,80.0692,80.0787,15256.0
2021-12-31 15:15:00,84.09,84.14,84.08,84.11,17850.0,80.0596,80.1072,80.0501,80.0787,17850.0
2021-12-31 15:20:00,84.11,84.13,84.06,84.13,12691.0,80.0787,80.0977,80.0311,80.0977,12691.0
2021-12-31 15:25:00,84.13,84.21,84.12,84.2,19391.0,80.0977,80.1739,80.0882,80.1644,19391.0
2021-12-31 15:30:00,84.2,84.2,84.11,84.15,33459.0,80.1644,80.1644,80.0787,80.1168,33459.0
2021-12-31 15:35:00,84.16,84.19,84.11,84.16,40557.0,80.1263,80.1548,80.0787,80.1263,40557.0
2021-12-31 15:40:00,84.17,84.26,84.14,84.24,47886.0,80.1358,80.2215,80.1072,80.2024,47886.0
2021-12-31 15:45:00,84.23,84.31,84.22,84.22,39733.0,80.1929,80.2691,80.1834,80.1834,39733.0
2021-12-31 15:50:00,84.22,84.27,84.02,84.05,65576.0,80.1834,80.231,79.993,80.0215,65576.0
2021-12-31 15:55:00,84.05,84.1,83.97,84.09,238989.0,80.0215,80.0692,79.9454,80.0596,238989.0
2022-01-03 09:30:00,84.57,84.99,84.36,84.92,115617.0,80.5166,80.9165,80.3167,80.8498,115617.0
2022-01-03 09:35:00,84.94,85.01,84.51,84.66,46266.0,80.8689,80.9355,80.4595,80.6023,46266.0
2022-01-03 09:40:00,84.62,84.83,84.61,84.78,46931.0,80.5642,80.7642,80.5547,80.7166,46931.0
2022-01-03 09:45:00,84.75,84.84,84.25,84.28,58364.0,80.688,80.7737,80.212,80.2405,58364.0
2022-01-03 09:50:00,84.28,84.83,84.14,84.76,67764.0,80.2405,80.7642,80.1072,80.6975,67764.0
2022-01-03 09:55:00,84.73,84.93,84.69,84.72,25853.0,80.669,80.8594,80.6309,80.6594,25853.0
2022-01-03 10:00:00,84.76,84.97,84.43,84.59,39600.0,80.6975,80.8975,80.3833,80.5357,39600.0
2022-01-03 10:05:00,84.61,84.74,84.51,84.72,48087.0,80.5547,80.6785,80.4595,80.6594,48087.0
2022-01-03 10:10:00,84.73,85.05,84.73,85.02,54627.0,80.669,80.9736,80.669,80.9451,54627.0
2022-01-03 10:15:00,85.03,85.16,84.98,85.0,28116.0,80.9546,81.0783,80.907,80.926,28116.0
2022-01-03 10:20:00,84.98,85.05,84.82,84.96,35428.0,80.907,80.9736,80.7546,80.8879,35428.0
2022-01-03 10:25:00,84.95,85.15,84.92,85.15,42557.0,80.8784,81.0688,80.8498,81.0688,42557.0
2022-01-03 10:30:00,85.16,85.17,84.86,85.03,39118.0,81.0783,81.0879,80.7927,80.9546,39118.0
2022-01-03 10:35:00,85.04,85.18,85.02,85.05,33934.0,80.9641,81.0974,80.9451,80.9736,33934.0
2022-01-03 10:40:00,85.06,85.12,84.95,85.11,72860.0,80.9831,81.0403,80.8784,81.0307,72860.0
2022-01-03 10:45:00,85.09,85.21,85.06,85.16,49863.0,81.0117,81.1259,80.9831,81.0783,49863.0
2022-01-03 10:50:00,85.18,85.27,85.12,85.24,57111.0,81.0974,81.1831,81.0403,81.1545,57111.0
2022-01-03 10:55:00,85.25,85.36,85.18,85.31,135910.0,81.164,81.2688,81.0974,81.2212,135910.0
2022-01-03 11:00:00,85.3,85.41,85.25,85.41,31489.0,81.2116,81.3164,81.164,81.3164,31489.0
2022-01-03 11:05:00,85.4,85.41,85.29,85.3,21161.0,81.3068,81.3164,81.2021,81.2116,21161.0
2022-01-03 11:10:00,85.29,85.33,85.16,85.21,104986.0,81.2021,81.2402,81.0783,81.1259,104986.0
2022-01-03 11:15:00,85.21,85.3,85.11,85.19,122193.0,81.1259,81.2116,81.0307,81.1069,122193.0
2022-01-03 11:20:00,85.2,85.31,85.18,85.23,50232.0,81.1164,81.2212,81.0974,81.145,50232.0
2022-01-03 11:25:00,85.23,85.23,85.07,85.11,46407.0,81.145,81.145,80.9927,81.0307,46407.0
2022-01-03 11:30:00,85.1,85.1,84.76,84.81,91250.0,81.0212,81.0212,80.6975,80.7451,91250.0
2022-01-03 11:35:00,84.8,85.02,84.79,84.83,126506.0,80.7356,80.9451,80.7261,80.7642,126506.0
2022-01-03 11:40:00,84.84,85.15,84.83,85.1,51462.0,80.7737,81.0688,80.7642,81.0212,51462.0
2022-01-03 11:45:00,85.11,85.32,85.11,85.24,32084.0,81.0307,81.2307,81.0307,81.1545,32084.0
2022-01-03 11:50:00,85.24,85.33,85.09,85.15,35140.0,81.1545,81.2402,81.0117,81.0688,35140.0
2022-01-03 11:55:00,85.15,85.16,85.03,85.09,22258.0,81.0688,81.0783,80.9546,81.0117,22258.0
2022-01-03 12:00:00,85.09,85.18,85.07,85.14,76320.0,81.0117,81.0974,80.9927,81.0593,76320.0
2022-01-03 12:05:00,85.15,85.18,85.1,85.14,53400.0,81.0688,81.0974,81.0212,81.0593,53400.0
2022-01-03 12:10:00,85.13,85.18,84.99,85.18,24546.0,81.0498,81.0974,80.9165,81.0974,24546.0
2022-01-03 12:15:00,85.19,85.2,85.07,85.07,20734.0,81.1069,81.1164,80.9927,80.9927,20734.0
2022-01-03 12:20:00,85.09,85.19,85.08,85.17,98790.0,81.0117,81.1069,81.0022,81.0879,98790.0
2022-01-03 12:25:00,85.17,85.21,85.13,85.17,70391.0,81.0879,81.1259,81.0498,81.0879,70391.0
2022-01-03 12:30:00,85.17,85.17,85.11,85.15,25236.0,81.0879,81.0879,81.0307,81.0688,25236.0
2022-01-03 12:35:00,85.15,85.22,85.04,85.05,35879.0,81.0688,81.1355,80.9641,80.9736,35879.0
2022-01-03 12:40:00,85.05,85.11,84.96,85.0,37960.0,80.9736,81.0307,80.8879,80.926,37960.0
2022-01-03 12:45:00,84.99,85.0,84.84,84.91,31697.0,80.9165,80.926,80.7737,80.8403,31697.0
2022-01-03 12:50:00,84.93,85.1,84.92,85.02,62312.0,80.8594,81.0212,80.8498,80.9451,62312.0
2022-01-03 12:55:00,85.02,85.1,85.0,85.01,21868.0,80.9451,81.0212,80.926,80.9355,21868.0
2022-01-03 13:00:00,85.01,85.07,84.97,84.99,25999.0,80.9355,80.9927,80.8975,80.9165,25999.0
2022-01-03 13:05:00,85.0,85.04,84.96,84.98,29198.0,80.926,80.9641,80.8879,80.907,29198.0
2022-01-03 13:10:00,84.98,85.24,84.97,85.18,56760.0,80.907,81.1545,80.8975,81.0974,56760.0
2022-01-03 13:15:00,85.18,85.36,85.1,85.34,28403.0,81.0974,81.2688,81.0212,81.2497,28403.0
2022-01-03 13:20:00,85.36,85.36,85.25,85.28,28202.0,81.2688,81.2688,81.164,81.1926,28202.0
2022-01-03 13:25:00,85.28,85.38,85.28,85.33,39260.0,81.1926,81.2878,81.1926,81.2402,39260.0
2022-01-03 13:30:00,85.34,85.39,85.27,85.32,29061.0,81.2497,81.2973,81.1831,81.2307,29061.0
2022-01-03 13:35:00,85.33,85.36,85.24,85.28,38465.0,81.2402,81.2688,81.1545,81.1926,38465.0
2022-01-03 13:40:00,85.29,85.34,85.25,85.34,21159.0,81.2021,81.2497,81.164,81.2497,21159.0
2022-01-03 13:45:00,85.34,85.35,85.28,85.31,24844.0,81.2497,81.2592,81.1926,81.2212,24844.0
2022-01-03 13:50:00,85.33,85.47,85.33,85.47,35755.0,81.2402,81.3735,81.2402,81.3735,35755.0
2022-01-03 13:55:00,85.47,85.55,85.46,85.54,24675.0,81.3735,81.4497,81.364,81.4401,24675.0
2022-01-03 14:00:00,85.53,85.63,85.49,85.63,32903.0,81.4306,81.5258,81.3925,81.5258,32903.0
2022-01-03 14:05:00,85.62,85.67,85.55,85.6,54414.0,81.5163,81.5639,81.4497,81.4973,54414.0
2022-01-03 14:10:00,85.6,85.61,85.42,85.44,18237.0,81.4973,81.5068,81.3259,81.3449,18237.0
2022-01-03 14:15:00,85.44,85.44,85.34,85.35,20422.0,81.3449,81.3449,81.2497,81.2592,20422.0
2022-01-03 14:20:00,85.35,85.39,85.28,85.3,21627.0,81.2592,81.2973,81.1926,81.2116,21627.0
2022-01-03 14:25:00,85.3,85.5,85.28,85.5,46648.0,81.2116,81.4021,81.1926,81.4021,46648.0
2022-01-03 14:30:00,85.49,85.55,85.45,85.51,65135.0,81.3925,81.4497,81.3544,81.4116,65135.0
2022-01-03 14:35:00,85.52,85.53,85.45,85.51,23052.0,81.4211,81.4306,81.3544,81.4116,23052.0
2022-01-03 14:40:00,85.51,85.59,85.48,85.59,26772.0,81.4116,81.4877,81.383,81.4877,26772.0
2022-01-03 14:45:00,85.57,85.59,85.45,85.48,29587.0,81.4687,81.4877,81.3544,81.383,29587.0
2022-01-03 14:50:00,85.49,85.51,85.4,85.4,13750.0,81.3925,81.4116,81.3068,81.3068,13750.0
2022-01-03 14:55:00,85.4,85.43,85.34,85.43,18084.0,81.3068,81.3354,81.2497,81.3354,18084.0
2022-01-03 15:00:00,85.43,85.5,85.42,85.5,32896.0,81.3354,81.4021,81.3259,81.4021,32896.0
2022-01-03 15:05:00,85.5,85.54,85.47,85.5,33790.0,81.4021,81.4401,81.3735,81.4021,33790.0
2022-01-03 15:10:00,85.49,85.55,85.47,85.48,47499.0,81.3925,81.4497,81.3735,81.383,47499.0
2022-01-03 15:15:00,85.47,85.54,85.47,85.54,61087.0,81.3735,81.4401,81.3735,81.4401,61087.0
2022-01-03 15:20:00,85.54,85.63,85.54,85.63,39878.0,81.4401,81.5258,81.4401,81.5258,39878.0
2022-01-03 15:25:00,85.64,85.65,85.57,85.6,34478.0,81.5353,81.5449,81.4687,81.4973,34478.0
2022-01-03 15:30:00,85.61,85.71,85.56,85.62,76157.0,81.5068,81.602,81.4592,81.5163,76157.0
2022-01-03 15:35:00,85.63,85.67,85.58,85.59,50196.0,81.5258,81.5639,81.4782,81.4877,50196.0
2022-01-03 15:40:00,85.6,85.66,85.54,85.59,71216.0,81.4973,81.5544,81.4401,81.4877,71216.0
2022-01-03 15:45:00,85.6,85.79,85.6,85.78,78389.0,81.4973,81.6782,81.4973,81.6686,78389.0
2022-01-03 15:50:00,85.79,85.82,85.48,85.67,273410.0,81.6782,81.7067,81.383,81.5639,273410.0
2022-01-03 15:55:00,85.67,85.86,85.51,85.84,523390.0,81.5639,81.7448,81.4116,81.7258,523390.0
2022-01-04 09:30:00,87.03,88.9,86.8,88.82,205110.0,82.8587,84.6391,82.6397,84.5629,205110.0
2022-01-04 09:35:00,88.72,89.21,88.72,88.93,125229.0,84.4677,84.9342,84.4677,84.6677,125229.0
2022-01-04 09:40:00,88.93,89.25,88.88,89.14,171793.0,84.6677,84.9723,84.62,84.8676,171793.0
2022-01-04 09:45:00,89.16,89.22,89.02,89.09,132569.0,84.8866,84.9438,84.7533,84.82,132569.0
2022-01-04 09:50:00,89.1,89.55,89.07,89.51,179835.0,84.8295,85.2579,84.8009,85.2199,179835.0
2022-01-04 09:55:00,89.51,89.55,89.17,89.23,98411.0,85.2199,85.2579,84.8961,84.9533,98411.0
2022-01-04 10:00:00,89.27,89.35,89.09,89.33,144353.0,84.9914,85.0675,84.82,85.0485,144353.0
2022-01-04 10:05:00,89.32,89.52,89.11,89.43,112005.0,85.039,85.2294,84.839,85.1437,112005.0
2022-01-04 10:10:00,89.42,89.49,89.29,89.34,91945.0,85.1342,85.2008,85.0104,85.058,91945.0
2022-01-04 10:15:00,89.33,89.46,89.18,89.22,253953.0,85.0485,85.1723,84.9057,84.9438,253953.0
2022-01-04 10:20:00,89.22,89.33,88.82,88.98,148830.0,84.9438,85.0485,84.5629,84.7153,148830.0
2022-01-04 10:25:00,89.0,89.06,88.72,88.86,128528.0,84.7343,84.7914,84.4677,84.601,128528.0
2022-01-04 10:30:00,88.86,88.97,88.71,88.78,101964.0,84.601,84.7057,84.4582,84.5248,101964.0
2022-01-04 10:35:00,88.8,88.93,88.74,88.77,112613.0,84.5439,84.6677,84.4868,84.5153,112613.0
2022-01-04 10:40:00,88.76,89.12,88.75,89.11,98402.0,84.5058,84.8485,84.4963,84.839,98402.0
2022-01-04 10:45:00,89.11,89.31,89.1,89.17,83321.0,84.839,85.0294,84.8295,84.8961,83321.0
2022-01-04 10:50:00,89.16,89.41,89.14,89.37,112491.0,84.8866,85.1246,84.8676,85.0866,112491.0
2022-01-04 10:55:00,89.37,89.46,89.24,89.42,310607.0,85.0866,85.1723,84.9628,85.1342,310607.0
2022-01-04 11:00:00,89.43,89.43,88.85,88.98,118737.0,85.1437,85.1437,84.5915,84.7153,118737.0
2022-01-04 11:05:00,88.99,89.29,88.98,89.27,122037.0,84.7248,85.0104,84.7153,84.9914,122037.0
2022-01-04 11:10:00,89.27,89.48,89.24,89.48,113972.0,84.9914,85.1913,84.9628,85.1913,113972.0
2022-01-04 11:15:00,89.46,89.66,89.4,89.43,121109.0,85.1723,85.3627,85.1151,85.1437,121109.0
2022-01-04 11:20:00,89.43,89.43,89.14,89.17,72771.0,85.1437,85.1437,84.8676,84.8961,72771.0
2022-01-04 11:25:00,89.18,89.3,89.12,89.3,44317.0,84.9057,85.0199,84.8485,85.0199,44317.0
2022-01-04 11:30:00,89.29,89.69,89.26,89.69,71107.0,85.0104,85.3912,84.9818,85.3912,71107.0
2022-01-04 11:35:00,89.68,89.84,89.62,89.84,64157.0,85.3817,85.534,85.3246,85.534,64157.0
2022-01-04 11:40:00,89.83,89.88,89.67,89.75,65050.0,85.5245,85.5721,85.3722,85.4484,65050.0
2022-01-04 11:45:00,89.73,89.76,89.56,89.76,50308.0,85.4293,85.4579,85.2675,85.4579,50308.0
2022-01-04 11:50:00,89.76,89.87,89.68,89.81,60610.0,85.4579,85.5626,85.3817,85.5055,60610.0
2022-01-04 11:55:00,89.81,89.82,89.66,89.72,47414.0,85.5055,85.515,85.3627,85.4198,47414.0
2022-01-04 12:00:00,89.71,89.82,89.66,89.81,42863.0,85.4103,85.515,85.3627,85.5055,42863.0
2022-01-04 12:05:00,89.82,89.82,89.75,89.76,44059.0,85.515,85.515,85.4484,85.4579,44059.0
2022-01-04 12:10:00,89.77,89.79,89.67,89.74,62896.0,85.4674,85.4864,85.3722,85.4388,62896.0
2022-01-04 12:15:00,89.73,89.78,89.69,89.75,63445.0,85.4293,85.4769,85.3912,85.4484,63445.0
2022-01-04 12:20:00,89.74,89.78,89.68,89.7,67600.0,85.4388,85.4769,85.3817,85.4007,67600.0
2022-01-04 12:25:00,89.7,89.85,89.63,89.84,67307.0,85.4007,85.5436,85.3341,85.534,67307.0
2022-01-04 12:30:00,89.84,89.91,89.76,89.84,54779.0,85.534,85.6007,85.4579,85.534,54779.0
2022-01-04 12:35:00,89.85,89.97,89.85,89.93,56530.0,85.5436,85.6578,85.5436,85.6197,56530.0
2022-01-04 12:40:00,89.93,89.94,89.82,89.84,32576.0,85.6197,85.6292,85.515,85.534,32576.0
2022-01-04 12:45:00,89.84,89.86,89.74,89.78,45327.0,85.534,85.5531,85.4388,85.4769,45327.0
2022-01-04 12:50:00,89.78,89.83,89.75,89.79,113568.0,85.4769,85.5245,85.4484,85.4864,113568.0
2022-01-04 12:55:00,89.79,89.89,89.79,89.84,70864.0,85.4864,85.5816,85.4864,85.534,70864.0
2022-01-04 13:00:00,89.84,89.89,89.72,89.88,39171.0,85.534,85.5816,85.4198,85.5721,39171.0
2022-01-04 13:05:00,89.88,90.07,89.88,90.06,164000.0,85.5721,85.753,85.5721,85.7435,164000.0
2022-01-04 13:10:00,90.06,90.07,89.88,89.95,151815.0,85.7435,85.753,85.5721,85.6388,151815.0
2022-01-04 13:15:00,89.95,90.05,89.92,89.97,59960.0,85.6388,85.734,85.6102,85.6578,59960.0
2022-01-04 13:20:00,89.97,90.08,89.96,90.04,73118.0,85.6578,85.7625,85.6483,85.7245,73118.0
2022-01-04 13:25:00,90.03,90.04,89.94,89.95,45759.0,85.7149,85.7245,85.6292,85.6388,45759.0
2022-01-04 13:30:00,89.95,89.96,89.72,89.77,48446.0,85.6388,85.6483,85.4198,85.4674,48446.0
2022-01-04 13:35:00,89.78,90.12,89.78,90.09,87542.0,85.4769,85.8006,85.4769,85.7721,87542.0
2022-01-04 13:40:00,90.09,90.09,89.97,90.04,84858.0,85.7721,85.7721,85.6578,85.7245,84858.0
2022-01-04 13:45:00,90.04,90.08,89.99,90.04,85432.0,85.7245,85.7625,85.6768,85.7245,85432.0
2022-01-04 13:50:00,90.04,90.2,90.02,90.12,90553.0,85.7245,85.8768,85.7054,85.8006,90553.0
2022-01-04 13:55:00,90.12,90.14,90.05,90.13,50265.0,85.8006,85.8197,85.734,85.8101,50265.0
2022-01-04 14:00:00,90.14,90.5,90.13,90.49,182325.0,85.8197,86.1624,85.8101,86.1529,182325.0
2022-01-04 14:05:00,90.49,90.58,90.39,90.41,146959.0,86.1529,86.2386,86.0577,86.0767,146959.0
2022-01-04 14:10:00,90.41,90.42,90.2,90.21,110325.0,86.0767,86.0862,85.8768,85.8863,110325.0
2022-01-04 14:15:00,90.22,90.35,90.19,90.21,57772.0,85.8958,86.0196,85.8673,85.8863,57772.0
2022-01-04 14:20:00,90.21,90.29,90.19,90.25,79110.0,85.8863,85.9625,85.8673,85.9244,79110.0
2022-01-04 14:25:00,90.25,90.36,90.2,90.36,72414.0,85.9244,86.0291,85.8768,86.0291,72414.0
2022-01-04 14:30:00,90.35,90.4,90.24,90.25,85032.0,86.0196,86.0672,85.9149,85.9244,85032.0
2022-01-04 14:35:00,90.25,90.28,90.1,90.15,77971.0,85.9244,85.9529,85.7816,85.8292,77971.0
2022-01-04 14:40:00,90.15,90.36,90.11,90.36,59321.0,85.8292,86.0291,85.7911,86.0291,59321.0
2022-01-04 14:45:00,90.36,90.42,90.33,90.35,55008.0,86.0291,86.0862,86.0006,86.0196,55008.0
2022-01-04 14:50:00,90.36,90.39,90.32,90.34,69898.0,86.0291,86.0577,85.991,86.0101,69898.0
2022-01-04 14:55:00,90.34,90.46,90.32,90.36,68555.0,86.0101,86.1243,85.991,86.0291,68555.0
2022-01-04 15:00:00,90.36,90.39,90.33,90.34,48425.0,86.0291,86.0577,86.0006,86.0101,48425.0
2022-01-04 15:05:00,90.34,90.49,90.34,90.48,73642.0,86.0101,86.1529,86.0101,86.1434,73642.0
2022-01-04 15:10:00,90.5,90.57,90.45,90.55,58051.0,86.1624,86.229,86.1148,86.21,58051.0
2022-01-04 15:15:00,90.55,90.61,90.46,90.48,104498.0,86.21,86.2671,86.1243,86.1434,104498.0
2022-01-04 15:20:00,90.48,90.58,90.46,90.53,92743.0,86.1434,86.2386,86.1243,86.191,92743.0
2022-01-04 15:25:00,90.53,90.53,90.43,90.5,85661.0,86.191,86.191,86.0958,86.1624,85661.0
2022-01-04 15:30:00,90.5,90.53,90.31,90.43,164616.0,86.1624,86.191,85.9815,86.0958,164616.0
2022-01-04 15:35:00,90.43,90.61,90.4,90.57,123488.0,86.0958,86.2671,86.0672,86.229,123488.0
2022-01-04 15:40:00,90.56,90.75,90.53,90.73,154092.0,86.2195,86.4004,86.191,86.3814,154092.0
2022-01-04 15:45:00,90.74,90.85,90.62,90.62,253560.0,86.3909,86.4956,86.2767,86.2767,253560.0
2022-01-04 15:50:00,90.64,90.66,90.49,90.52,348684.0,86.2957,86.3147,86.1529,86.1814,348684.0
2022-01-04 15:55:00,90.52,90.52,89.85,89.96,1127134.0,86.1814,86.1814,85.5436,85.6483,1127134.0
2022-01-05 09:30:00,90.0,90.66,89.57,90.07,242606.0,85.6864,86.3147,85.277,85.753,242606.0
2022-01-05 09:35:00,90.05,90.44,89.93,89.99,110239.0,85.734,86.1053,85.6197,85.6768,110239.0
2022-01-05 09:40:00,90.01,90.45,89.98,90.27,88941.0,85.6959,86.1148,85.6673,85.9434,88941.0
2022-01-05 09:45:00,90.26,90.33,89.99,90.18,101846.0,85.9339,86.0006,85.6768,85.8577,101846.0
2022-01-05 09:50:00,90.16,90.41,89.87,89.89,110990.0,85.8387,86.0767,85.5626,85.5816,110990.0
2022-01-05 09:55:00,89.88,90.03,89.71,89.97,127329.0,85.5721,85.7149,85.4103,85.6578,127329.0
2022-01-05 10:00:00,89.98,90.01,89.51,89.63,131097.0,85.6673,85.6959,85.2199,85.3341,131097.0
2022-01-05 10:05:00,89.63,90.02,89.63,89.99,93206.0,85.3341,85.7054,85.3341,85.6768,93206.0
2022-01-05 10:10:00,89.98,90.07,89.85,89.94,93605.0,85.6673,85.753,85.5436,85.6292,93605.0
2022-01-05 10:15:00,89.91,90.14,89.91,90.01,82819.0,85.6007,85.8197,85.6007,85.6959,82819.0
2022-01-05 10:20:00,90.0,90.15,89.99,90.09,76711.0,85.6864,85.8292,85.6768,85.7721,76711.0
2022-01-05 10:25:00,90.11,90.16,89.87,89.95,90288.0,85.7911,85.8387,85.5626,85.6388,90288.0
2022-01-05 10:30:00,89.95,90.28,89.93,90.21,76642.0,85.6388,85.9529,85.6197,85.8863,76642.0
2022-01-05 10:35:00,90.25,90.28,89.86,89.91,83833.0,85.9244,85.9529,85.5531,85.6007,83833.0
2022-01-05 10:40:00,89.92,90.06,89.86,90.04,53216.0,85.6102,85.7435,85.5531,85.7245,53216.0
2022-01-05 10:45:00,90.05,90.1,89.86,89.86,35526.0,85.734,85.7816,85.5531,85.5531,35526.0
2022-01-05 10:50:00,89.83,89.83,89.66,89.73,41074.0,85.5245,85.5245,85.3627,85.4293,41074.0
2022-01-05 10:55:00,89.74,89.85,89.71,89.75,58386.0,85.4388,85.5436,85.4103,85.4484,58386.0
2022-01-05 11:00:00,89.75,89.89,89.69,89.75,84035.0,85.4484,85.5816,85.3912,85.4484,84035.0
2022-01-05 11:05:00,89.76,89.8,89.69,89.71,38245.0,85.4579,85.496,85.3912,85.4103,38245.0
2022-01-05 11:10:00,89.73,89.92,89.65,89.92,71456.0,85.4293,85.6102,85.3531,85.6102,71456.0
2022-01-05 11:15:00,89.92,90.06,89.86,90.04,49063.0,85.6102,85.7435,85.5531,85.7245,49063.0
2022-01-05 11:20:00,90.04,90.2,90.04,90.12,47413.0,85.7245,85.8768,85.7245,85.8006,47413.0
2022-01-05 11:25:00,90.12,90.17,90.04,90.11,28734.0,85.8006,85.8482,85.7245,85.7911,28734.0
2022-01-05 11:30:00,90.11,90.24,90.0,90.19,50986.0,85.7911,85.9149,85.6864,85.8673,50986.0
2022-01-05 11:35:00,90.2,90.24,90.05,90.14,26826.0,85.8768,85.9149,85.734,85.8197,26826.0
2022-01-05 11:40:00,90.14,90.24,90.02,90.04,37362.0,85.8197,85.9149,85.7054,85.7245,37362.0
2022-01-05 11:45:00,90.04,90.18,90.04,90.17,31323.0,85.7245,85.8577,85.7245,85.8482,31323.0
2022-01-05 11:50:00,90.17,90.19,90.07,90.14,33887.0,85.8482,85.8673,85.753,85.8197,33887.0
2022-01-05 11:55:00,90.14,90.15,90.01,90.06,73821.0,85.8197,85.8292,85.6959,85.7435,73821.0
2022-01-05 12:00:00,90.05,90.11,90.01,90.1,34901.0,85.734,85.7911,85.6959,85.7816,34901.0
2022-01-05 12:05:00,90.1,90.2,90.1,90.2,24478.0,85.7816,85.8768,85.7816,85.8768,24478.0
2022-01-05 12:10:00,90.18,90.21,90.13,90.21,16067.0,85.8577,85.8863,85.8101,85.8863,16067.0
2022-01-05 12:15:00,90.21,90.22,90.1,90.12,32838.0,85.8863,85.8958,85.7816,85.8006,32838.0
2022-01-05 12:20:00,90.14,90.18,90.1,90.16,34977.0,85.8197,85.8577,85.7816,85.8387,34977.0
2022-01-05 12:25:00,90.16,90.19,90.13,90.17,56211.0,85.8387,85.8673,85.8101,85.8482,56211.0
2022-01-05 12:30:00,90.16,90.25,90.13,90.14,90375.0,85.8387,85.9244,85.8101,85.8197,90375.0
2022-01-05 12:35:00,90.14,90.23,90.12,90.22,37463.0,85.8197,85.9053,85.8006,85.8958,37463.0
2022-01-05 12:40:00,90.22,90.26,90.14,90.23,35439.0,85.8958,85.9339,85.8197,85.9053,35439.0
2022-01-05 12:45:00,90.23,90.26,90.08,90.13,33888.0,85.9053,85.9339,85.7625,85.8101,33888.0
2022-01-05 12:50:00,90.13,90.21,90.12,90.2,19869.0,85.8101,85.8863,85.8006,85.8768,19869.0
2022-01-05 12:55:00,90.2,90.22,90.13,90.22,30926.0,85.8768,85.8958,85.8101,85.8958,30926.0
2022-01-05 13:00:00,90.21,90.31,90.19,90.3,89788.0,85.8863,85.9815,85.8673,85.972,89788.0
2022-01-05 13:05:00,90.3,90.32,90.19,90.22,34000.0,85.972,85.991,85.8673,85.8958,34000.0
2022-01-05 13:10:00,90.22,90.23,90.09,90.13,43147.0,85.8958,85.9053,85.7721,85.8101,43147.0
2022-01-05 13:15:00,90.13,90.2,90.11,90.17,33970.0,85.8101,85.8768,85.7911,85.8482,33970.0
2022-01-05 13:20:00,90.18,90.2,90.14,90.17,42513.0,85.8577,85.8768,85.8197,85.8482,42513.0
2022-01-05 13:25:00,90.17,90.28,90.16,90.22,24123.0,85.8482,85.9529,85.8387,85.8958,24123.0
2022-01-05 13:30:00,90.21,90.28,90.18,90.25,21152.0,85.8863,85.9529,85.8577,85.9244,21152.0
2022-01-05 13:35:00,90.24,90.3,90.23,90.3,39484.0,85.9149,85.972,85.9053,85.972,39484.0
2022-01-05 13:40:00,90.3,90.35,90.25,90.31,33587.0,85.972,86.0196,85.9244,85.9815,33587.0
2022-01-05 13:45:00,90.31,90.39,90.21,90.23,47887.0,85.9815,86.0577,85.8863,85.9053,47887.0
2022-01-05 13:50:00,90.23,90.27,90.17,90.23,26755.0,85.9053,85.9434,85.8482,85.9053,26755.0
2022-01-05 13:55:00,90.23,90.34,90.23,90.33,58413.0,85.9053,86.0101,85.9053,86.0006,58413.0
2022-01-05 14:00:00,90.32,90.32,89.98,90.15,53426.0,85.991,85.991,85.6673,85.8292,53426.0
2022-01-05 14:05:00,90.15,90.21,90.0,90.03,41236.0,85.8292,85.8863,85.6864,85.7149,41236.0
2022-01-05 14:10:00,90.02,90.1,89.89,89.98,44373.0,85.7054,85.7816,85.5816,85.6673,44373.0
2022-01-05 14:15:00,89.95,90.02,89.78,89.84,47174.0,85.6388,85.7054,85.4769,85.534,47174.0
2022-01-05 14:20:00,89.82,89.93,89.8,89.88,48559.0,85.515,85.6197,85.496,85.5721,48559.0
2022-01-05 14:25:00,89.88,89.91,89.77,89.79,72822.0,85.5721,85.6007,85.4674,85.4864,72822.0
2022-01-05 14:30:00,89.79,89.86,89.68,89.68,84652.0,85.4864,85.5531,85.3817,85.3817,84652.0
2022-01-05 14:35:00,89.69,89.92,89.67,89.88,108844.0,85.3912,85.6102,85.3722,85.5721,108844.0
2022-01-05 14:40:00,89.87,89.87,89.69,89.71,139141.0,85.5626,85.5626,85.3912,85.4103,139141.0
2022-01-05 14:45:00,89.71,89.8,89.68,89.77,97011.0,85.4103,85.496,85.3817,85.4674,97011.0
2022-01-05 14:50:00,89.78,89.92,89.78,89.89,59719.0,85.4769,85.6102,85.4769,85.5816,59719.0
2022-01-05 14:55:00,89.88,90.06,89.84,90.01,85991.0,85.5721,85.7435,85.534,85.6959,85991.0
2022-01-05 15:00:00,90.01,90.04,89.88,89.88,96503.0,85.6959,85.7245,85.5721,85.5721,96503.0
2022-01-05 15:05:00,89.89,89.93,89.61,89.76,115805.0,85.5816,85.6197,85.3151,85.4579,115805.0
2022-01-05 15:10:00,89.76,89.86,89.61,89.65,123597.0,85.4579,85.5531,85.3151,85.3531,123597.0
2022-01-05 15:15:00,89.65,89.72,89.52,89.7,91108.0,85.3531,85.4198,85.2294,85.4007,91108.0
2022-01-05 15:20:00,89.71,89.75,89.64,89.7,121556.0,85.4103,85.4484,85.3436,85.4007,121556.0
2022-01-05 15:25:00,89.7,89.73,89.55,89.6,115338.0,85.4007,85.4293,85.2579,85.3055,115338.0
2022-01-05 15:30:00,89.6,89.63,89.4,89.43,122338.0,85.3055,85.3341,85.1151,85.1437,122338.0
2022-01-05 15:35:00,89.44,89.81,89.37,89.78,148394.0,85.1532,85.5055,85.0866,85.4769,148394.0
2022-01-05 15:40:00,89.77,89.87,89.73,89.78,199130.0,85.4674,85.5626,85.4293,85.4769,199130.0
2022-01-05 15:45:00,89.79,89.8,89.41,89.49,187767.0,85.4864,85.496,85.1246,85.2008,187767.0
2022-01-05 15:50:00,89.49,89.66,89.44,89.65,326864.0,85.2008,85.3627,85.1532,85.3531,326864.0
2022-01-05 15:55:00,89.65,89.68,89.3,89.31,732600.0,85.3531,85.3817,85.0199,85.0294,732600.0
2022-01-06 09:30:00,90.91,91.5,90.61,90.97,371589.0,86.5528,87.1145,86.2671,86.6099,371589.0
2022-01-06 09:35:00,90.94,91.13,90.75,91.01,103394.0,86.5813,86.7622,86.4004,86.648,103394.0
2022-01-06 09:40:00,90.98,91.33,90.95,91.09,101439.0,86.6194,86.9526,86.5908,86.7241,101439.0
2022-01-06 09:45:00,91.1,91.12,90.71,91.01,93873.0,86.7336,86.7527,86.3623,86.648,93873.0
2022-01-06 09:50:00,91.02,91.17,90.6,90.65,105192.0,86.6575,86.8003,86.2576,86.3052,105192.0
2022-01-06 09:55:00,90.63,90.75,90.24,90.39,129841.0,86.2862,86.4004,85.9149,86.0577,129841.0
2022-01-06 10:00:00,90.37,90.39,89.94,90.15,157474.0,86.0386,86.0577,85.6292,85.8292,157474.0
2022-01-06 10:05:00,90.12,90.26,89.99,90.14,93305.0,85.8006,85.9339,85.6768,85.8197,93305.0
2022-01-06 10:10:00,90.11,90.26,89.9,89.99,147778.0,85.7911,85.9339,85.5912,85.6768,147778.0
2022-01-06 10:15:00,90.0,90.13,89.72,89.8,124130.0,85.6864,85.8101,85.4198,85.496,124130.0
2022-01-06 10:20:00,89.78,90.01,89.75,89.99,47825.0,85.4769,85.6959,85.4484,85.6768,47825.0
2022-01-06 10:25:00,90.0,90.41,89.93,90.06,90255.0,85.6864,86.0767,85.6197,85.7435,90255.0
2022-01-06 10:30:00,90.05,90.19,89.89,89.99,39114.0,85.734,85.8673,85.5816,85.6768,39114.0
2022-01-06 10:35:00,90.0,90.05,89.78,89.91,87213.0,85.6864,85.734,85.4769,85.6007,87213.0
2022-01-06 10:40:00,89.9,90.01,89.84,89.95,72619.0,85.5912,85.6959,85.534,85.6388,72619.0
2022-01-06 10:45:00,89.92,90.08,89.88,90.0,53586.0,85.6102,85.7625,85.5721,85.6864,53586.0
2022-01-06 10:50:00,90.02,90.02,89.76,89.78,31493.0,85.7054,85.7054,85.4579,85.4769,31493.0
2022-01-06 10:55:00,89.77,89.92,89.7,89.83,175026.0,85.4674,85.6102,85.4007,85.5245,175026.0
2022-01-06 11:00:00,89.85,89.92,89.47,89.55,79035.0,85.5436,85.6102,85.1818,85.2579,79035.0
2022-01-06 11:05:00,89.54,89.92,89.45,89.9,58079.0,85.2484,85.6102,85.1627,85.5912,58079.0
2022-01-06 11:10:00,89.88,90.12,89.85,90.07,36756.0,85.5721,85.8006,85.5436,85.753,36756.0
2022-01-06 11:15:00,90.07,90.25,90.01,90.2,88679.0,85.753,85.9244,85.6959,85.8768,88679.0
2022-01-06 11:20:00,90.18,90.48,90.13,90.48,35673.0,85.8577,86.1434,85.8101,86.1434,35673.0
2022-01-06 11:25:00,90.48,90.49,90.3,90.44,33332.0,86.1434,86.1529,85.972,86.1053,33332.0
2022-01-06 11:30:00,90.45,90.53,90.26,90.28,31494.0,86.1148,86.191,85.9339,85.9529,31494.0
2022-01-06 11:35:00,90.29,90.41,90.28,90.35,27054.0,85.9625,86.0767,85.9529,86.0196,27054.0
2022-01-06 11:40:00,90.34,90.49,90.3,90.43,29623.0,86.0101,86.1529,85.972,86.0958,29623.0
2022-01-06 11:45:00,90.41,90.58,90.4,90.58,25919.0,86.0767,86.2386,86.0672,86.2386,25919.0
2022-01-06 11:50:00,90.58,90.7,90.53,90.67,32755.0,86.2386,86.3528,86.191,86.3243,32755.0
2022-01-06 11:55:00,90.67,90.77,90.61,90.76,32846.0,86.3243,86.4195,86.2671,86.4099,32846.0
2022-01-06 12:00:00,90.76,90.76,90.66,90.71,20110.0,86.4099,86.4099,86.3147,86.3623,20110.0
2022-01-06 12:05:00,90.69,90.86,90.67,90.86,26334.0,86.3433,86.5051,86.3243,86.5051,26334.0
2022-01-06 12:10:00,90.85,90.98,90.84,90.92,48221.0,86.4956,86.6194,86.4861,86.5623,48221.0
2022-01-06 12:15:00,90.91,90.97,90.74,90.81,95327.0,86.5528,86.6099,86.3909,86.4575,95327.0
2022-01-06 12:20:00,90.82,90.96,90.82,90.86,29578.0,86.4671,86.6004,86.4671,86.5051,29578.0
2022-01-06 12:25:00,90.88,91.04,90.85,90.99,27679.0,86.5242,86.6765,86.4956,86.6289,27679.0
2022-01-06 12:30:00,90.97,91.08,90.95,91.02,29512.0,86.6099,86.7146,86.5908,86.6575,29512.0
2022-01-06 12:35:00,91.02,91.13,90.97,90.97,37033.0,86.6575,86.7622,86.6099,86.6099,37033.0
2022-01-06 12:40:00,91.0,91.18,90.98,91.06,35129.0,86.6384,86.8098,86.6194,86.6956,35129.0
2022-01-06 12:45:00,91.07,91.1,90.9,91.0,21546.0,86.7051,86.7336,86.5432,86.6384,21546.0
2022-01-06 12:50:00,90.99,91.04,90.92,91.0,26617.0,86.6289,86.6765,86.5623,86.6384,26617.0
2022-01-06 12:55:00,91.0,91.02,90.9,90.98,43385.0,86.6384,86.6575,86.5432,86.6194,43385.0
2022-01-06 13:00:00,91.0,91.0,90.84,90.92,19276.0,86.6384,86.6384,86.4861,86.5623,19276.0
2022-01-06 13:05:00,90.93,91.03,90.9,91.02,27547.0,86.5718,86.667,86.5432,86.6575,27547.0
2022-01-06 13:10:00,91.01,91.08,90.97,91.0,72289.0,86.648,86.7146,86.6099,86.6384,72289.0
2022-01-06 13:15:00,90.97,90.98,90.86,90.89,28476.0,86.6099,86.6194,86.5051,86.5337,28476.0
2022-01-06 13:20:00,90.89,90.99,90.86,90.86,24500.0,86.5337,86.6289,86.5051,86.5051,24500.0
2022-01-06 13:25:00,90.85,90.9,90.78,90.88,29881.0,86.4956,86.5432,86.429,86.5242,29881.0
2022-01-06 13:30:00,90.88,90.88,90.73,90.83,24350.0,86.5242,86.5242,86.3814,86.4766,24350.0
2022-01-06 13:35:00,90.84,90.92,90.81,90.86,23217.0,86.4861,86.5623,86.4575,86.5051,23217.0
2022-01-06 13:40:00,90.86,90.98,90.85,90.92,34444.0,86.5051,86.6194,86.4956,86.5623,34444.0
2022-01-06 13:45:00,90.93,91.03,90.91,90.97,34401.0,86.5718,86.667,86.5528,86.6099,34401.0
2022-01-06 13:50:00,90.95,91.01,90.9,90.97,22649.0,86.5908,86.648,86.5432,86.6099,22649.0
2022-01-06 13:55:00,90.96,91.0,90.92,90.95,24053.0,86.6004,86.6384,86.5623,86.5908,24053.0
2022-01-06 14:00:00,90.95,90.98,90.81,90.81,26537.0,86.5908,86.6194,86.4575,86.4575,26537.0
2022-01-06 14:05:00,90.82,90.87,90.74,90.8,39962.0,86.4671,86.5147,86.3909,86.448,39962.0
2022-01-06 14:10:00,90.81,90.9,90.66,90.74,35620.0,86.4575,86.5432,86.3147,86.3909,35620.0
2022-01-06 14:15:00,90.74,91.0,90.73,90.91,46365.0,86.3909,86.6384,86.3814,86.5528,46365.0
2022-01-06 14:20:00,90.92,90.94,90.85,90.88,33577.0,86.5623,86.5813,86.4956,86.5242,33577.0
2022-01-06 14:25:00,90.88,90.97,90.86,90.93,43294.0,86.5242,86.6099,86.5051,86.5718,43294.0
2022-01-06 14:30:00,90.94,90.97,90.86,90.92,40367.0,86.5813,86.6099,86.5051,86.5623,40367.0
2022-01-06 14:35:00,90.92,90.99,90.88,90.9,24909.0,86.5623,86.6289,86.5242,86.5432,24909.0
2022-01-06 14:40:00,90.91,90.97,90.87,90.93,38062.0,86.5528,86.6099,86.5147,86.5718,38062.0
2022-01-06 14:45:00,90.93,90.97,90.81,90.86,53542.0,86.5718,86.6099,86.4575,86.5051,53542.0
2022-01-06 14:50:00,90.86,90.88,90.79,90.87,44268.0,86.5051,86.5242,86.4385,86.5147,44268.0
2022-01-06 14:55:00,90.86,90.93,90.81,90.83,85531.0,86.5051,86.5718,86.4575,86.4766,85531.0
2022-01-06 15:00:00,90.83,90.9,90.8,90.81,36322.0,86.4766,86.5432,86.448,86.4575,36322.0
2022-01-06 15:05:00,90.8,90.92,90.79,90.8,35545.0,86.448,86.5623,86.4385,86.448,35545.0
2022-01-06 15:10:00,90.81,90.89,90.75,90.76,34489.0,86.4575,86.5337,86.4004,86.4099,34489.0
2022-01-06 15:15:00,90.77,90.77,90.59,90.62,46318.0,86.4195,86.4195,86.2481,86.2767,46318.0
2022-01-06 15:20:00,90.62,90.72,90.56,90.69,38055.0,86.2767,86.3719,86.2195,86.3433,38055.0
2022-01-06 15:25:00,90.69,90.78,90.62,90.77,73456.0,86.3433,86.429,86.2767,86.4195,73456.0
2022-01-06 15:30:00,90.76,90.84,90.71,90.71,70272.0,86.4099,86.4861,86.3623,86.3623,70272.0
2022-01-06 15:35:00,90.73,90.82,90.66,90.7,59523.0,86.3814,86.4671,86.3147,86.3528,59523.0
2022-01-06 15:40:00,90.7,90.76,90.6,90.76,78408.0,86.3528,86.4099,86.2576,86.4099,78408.0
2022-01-06 15:45:00,90.76,90.82,90.63,90.63,104488.0,86.4099,86.4671,86.2862,86.2862,104488.0
2022-01-06 15:50:00,90.63,90.76,90.61,90.65,138934.0,86.2862,86.4099,86.2671,86.3052,138934.0
2022-01-06 15:55:00,90.64,90.8,90.53,90.75,385376.0,86.2957,86.448,86.191,86.4004,385376.0
2022-01-07 09:30:00,90.55,91.05,90.46,90.75,153632.0,86.21,86.686,86.1243,86.4004,153632.0
2022-01-07 09:35:00,90.84,91.0,90.68,90.8,95278.0,86.4861,86.6384,86.3338,86.448,95278.0
2022-01-07 09:40:00,90.8,90.86,90.4,90.78,50554.0,86.448,86.5051,86.0672,86.429,50554.0
2022-01-07 09:45:00,90.8,90.98,90.75,90.85,67557.0,86.448,86.6194,86.4004,86.4956,67557.0
2022-01-07 09:50:00,90.88,90.95,90.6,90.75,59950.0,86.5242,86.5908,86.2576,86.4004,59950.0
2022-01-07 09:55:00,90.74,90.88,90.62,90.88,33743.0,86.3909,86.5242,86.2767,86.5242,33743.0
2022-01-07 10:00:00,90.84,90.96,90.78,90.95,71277.0,86.4861,86.6004,86.429,86.5908,71277.0
2022-01-07 10:05:00,90.93,90.95,90.76,90.89,34342.0,86.5718,86.5908,86.4099,86.5337,34342.0
2022-01-07 10:10:00,90.87,90.93,90.74,90.77,37462.0,86.5147,86.5718,86.3909,86.4195,37462.0
2022-01-07 10:15:00,90.77,90.77,90.64,90.64,32743.0,86.4195,86.4195,86.2957,86.2957,32743.0
2022-01-07 10:20:00,90.63,90.8,90.47,90.71,66632.0,86.2862,86.448,86.1338,86.3623,66632.0
2022-01-07 10:25:00,90.69,90.88,90.69,90.77,57754.0,86.3433,86.5242,86.3433,86.4195,57754.0
2022-01-07 10:30:00,90.75,90.75,90.59,90.65,26464.0,86.4004,86.4004,86.2481,86.3052,26464.0
2022-01-07 10:35:00,90.64,90.77,90.45,90.47,41180.0,86.2957,86.4195,86.1148,86.1338,41180.0
2022-01-07 10:40:00,90.48,90.62,90.42,90.55,48634.0,86.1434,86.2767,86.0862,86.21,48634.0
2022-01-07 10:45:00,90.51,90.54,90.26,90.27,25127.0,86.1719,86.2005,85.9339,85.9434,25127.0
2022-01-07 10:50:00,90.28,90.32,90.1,90.28,31791.0,85.9529,85.991,85.7816,85.9529,31791.0
2022-01-07 10:55:00,90.27,90.48,90.25,90.36,30892.0,85.9434,86.1434,85.9244,86.0291,30892.0
2022-01-07 11:00:00,90.36,90.44,90.27,90.3,14903.0,86.0291,86.1053,85.9434,85.972,14903.0
2022-01-07 11:05:00,90.29,90.49,90.27,90.43,31770.0,85.9625,86.1529,85.9434,86.0958,31770.0
2022-01-07 11:10:00,90.43,90.46,90.3,90.4,98380.0,86.0958,86.1243,85.972,86.0672,98380.0
2022-01-07 11:15:00,90.43,90.45,90.11,90.34,45633.0,86.0958,86.1148,85.7911,86.0101,45633.0
2022-01-07 11:20:00,90.36,90.65,90.33,90.6,33233.0,86.0291,86.3052,86.0006,86.2576,33233.0
2022-01-07 11:25:00,90.6,90.66,90.52,90.62,18811.0,86.2576,86.3147,86.1814,86.2767,18811.0
2022-01-07 11:30:00,90.6,90.7,90.58,90.58,19420.0,86.2576,86.3528,86.2386,86.2386,19420.0
2022-01-07 11:35:00,90.58,90.65,90.51,90.56,20090.0,86.2386,86.3052,86.1719,86.2195,20090.0
2022-01-07 11:40:00,90.56,90.69,90.53,90.66,14077.0,86.2195,86.3433,86.191,86.3147,14077.0
2022-01-07 11:45:00,90.65,90.85,90.64,90.85,19067.0,86.3052,86.4956,86.2957,86.4956,19067.0
2022-01-07 11:50:00,90.87,90.98,90.85,90.95,23683.0,86.5147,86.6194,86.4956,86.5908,23683.0
2022-01-07 11:55:00,90.94,91.02,90.9,90.94,59718.0,86.5813,86.6575,86.5432,86.5813,59718.0
2022-01-07 12:00:00,90.94,90.98,90.79,90.8,30554.0,86.5813,86.6194,86.4385,86.448,30554.0
2022-01-07 12:05:00,90.81,90.94,90.79,90.89,43798.0,86.4575,86.5813,86.4385,86.5337,43798.0
2022-01-07 12:10:00,90.91,91.06,90.89,91.05,72950.0,86.5528,86.6956,86.5337,86.686,72950.0
2022-01-07 12:15:00,91.05,91.1,90.98,90.98,49753.0,86.686,86.7336,86.6194,86.6194,49753.0
2022-01-07 12:20:00,91.0,91.02,90.85,90.9,27477.0,86.6384,86.6575,86.4956,86.5432,27477.0
2022-01-07 12:25:00,90.89,91.01,90.79,90.98,84148.0,86.5337,86.648,86.4385,86.6194,84148.0
2022-01-07 12:30:00,90.97,90.97,90.86,90.87,38533.0,86.6099,86.6099,86.5051,86.5147,38533.0
2022-01-07 12:35:00,90.87,91.0,90.87,90.98,25482.0,86.5147,86.6384,86.5147,86.6194,25482.0
2022-01-07 12:40:00,90.98,91.04,90.89,90.92,49571.0,86.6194,86.6765,86.5337,86.5623,49571.0
2022-01-07 12:45:00,90.86,90.93,90.8,90.85,35312.0,86.5051,86.5718,86.448,86.4956,35312.0
2022-01-07 12:50:00,90.85,90.91,90.84,90.87,13793.0,86.4956,86.5528,86.4861,86.5147,13793.0
2022-01-07 12:55:00,90.87,91.0,90.85,90.95,133804.0,86.5147,86.6384,86.4956,86.5908,133804.0
2022-01-07 13:00:00,90.95,90.99,90.87,90.99,44804.0,86.5908,86.6289,86.5147,86.6289,44804.0
2022-01-07 13:05:00,90.98,91.06,90.96,91.01,40348.0,86.6194,86.6956,86.6004,86.648,40348.0
2022-01-07 13:10:00,91.0,91.05,90.96,90.98,49648.0,86.6384,86.686,86.6004,86.6194,49648.0
2022-01-07 13:15:00,90.97,91.1,90.96,91.09,43167.0,86.6099,86.7336,86.6004,86.7241,43167.0
2022-01-07 13:20:00,91.11,91.17,91.0,91.1,112552.0,86.7432,86.8003,86.6384,86.7336,112552.0
2022-01-07 13:25:00,91.09,91.17,91.07,91.17,21847.0,86.7241,86.8003,86.7051,86.8003,21847.0
2022-01-07 13:30:00,91.15,91.32,91.14,91.31,41574.0,86.7812,86.9431,86.7717,86.9336,41574.0
2022-01-07 13:35:00,91.33,91.34,91.12,91.15,28508.0,86.9526,86.9621,86.7527,86.7812,28508.0
2022-01-07 13:40:00,91.15,91.18,91.08,91.08,33052.0,86.7812,86.8098,86.7146,86.7146,33052.0
2022-01-07 13:45:00,91.08,91.16,91.0,91.13,37277.0,86.7146,86.7908,86.6384,86.7622,37277.0
2022-01-07 13:50:00,91.13,91.39,91.13,91.39,55999.0,86.7622,87.0097,86.7622,87.0097,55999.0
2022-01-07 13:55:00,91.38,91.4,91.26,91.28,48971.0,87.0002,87.0193,86.886,86.905,48971.0
2022-01-07 14:00:00,91.29,91.34,91.21,91.24,33439.0,86.9145,86.9621,86.8384,86.8669,33439.0
2022-01-07 14:05:00,91.24,91.3,91.21,91.26,113475.0,86.8669,86.9241,86.8384,86.886,113475.0
2022-01-07 14:10:00,91.26,91.38,91.26,91.37,47393.0,86.886,87.0002,86.886,86.9907,47393.0
2022-01-07 14:15:00,91.37,91.49,91.37,91.38,54656.0,86.9907,87.105,86.9907,87.0002,54656.0
2022-01-07 14:20:00,91.38,91.47,91.36,91.41,109316.0,87.0002,87.0859,86.9812,87.0288,109316.0
2022-01-07 14:25:00,91.41,91.59,91.37,91.57,72553.0,87.0288,87.2002,86.9907,87.1811,72553.0
2022-01-07 14:30:00,91.56,91.67,91.55,91.65,55303.0,87.1716,87.2763,87.1621,87.2573,55303.0
2022-01-07 14:35:00,91.64,91.92,91.63,91.91,99181.0,87.2478,87.5143,87.2382,87.5048,99181.0
2022-01-07 14:40:00,91.9,91.98,91.6,91.65,69422.0,87.4953,87.5715,87.2097,87.2573,69422.0
2022-01-07 14:45:00,91.65,91.72,91.54,91.72,85296.0,87.2573,87.3239,87.1526,87.3239,85296.0
2022-01-07 14:50:00,91.7,91.74,91.64,91.7,25941.0,87.3049,87.343,87.2478,87.3049,25941.0
2022-01-07 14:55:00,91.7,91.81,91.69,91.8,35878.0,87.3049,87.4096,87.2954,87.4001,35878.0
2022-01-07 15:00:00,91.8,91.88,91.69,91.77,30880.0,87.4001,87.4763,87.2954,87.3715,30880.0
2022-01-07 15:05:00,91.8,91.96,91.78,91.92,74626.0,87.4001,87.5524,87.3811,87.5143,74626.0
2022-01-07 15:10:00,91.92,92.05,91.87,92.04,91559.0,87.5143,87.6381,87.4667,87.6286,91559.0
2022-01-07 15:15:00,92.04,92.09,91.95,92.06,85724.0,87.6286,87.6762,87.5429,87.6476,85724.0
2022-01-07 15:20:00,92.06,92.12,91.85,91.95,77778.0,87.6476,87.7048,87.4477,87.5429,77778.0
2022-01-07 15:25:00,91.94,91.97,91.75,91.89,82355.0,87.5334,87.5619,87.3525,87.4858,82355.0
2022-01-07 15:30:00,91.9,91.97,91.8,91.9,80584.0,87.4953,87.5619,87.4001,87.4953,80584.0
2022-01-07 15:35:00,91.9,92.15,91.88,92.14,105320.0,87.4953,87.7333,87.4763,87.7238,105320.0
2022-01-07 15:40:00,92.16,92.32,92.1,92.11,142481.0,87.7428,87.8952,87.6857,87.6952,142481.0
2022-01-07 15:45:00,92.11,92.3,92.1,92.1,162035.0,87.6952,87.8761,87.6857,87.6857,162035.0
2022-01-07 15:50:00,92.07,92.17,91.93,91.97,199988.0,87.6572,87.7524,87.5239,87.5619,199988.0
2022-01-07 15:55:00,91.98,92.0,91.7,91.74,459581.0,87.5715,87.5905,87.3049,87.343,459581.0
2022-01-10 09:30:00,91.48,92.14,91.33,91.48,246526.0,87.0954,87.7238,86.9526,87.0954,246526.0
2022-01-10 09:35:00,91.49,91.5,90.73,91.04,79737.0,87.105,87.1145,86.3814,86.6765,79737.0
2022-01-10 09:40:00,91.07,91.28,90.94,90.95,86191.0,86.7051,86.905,86.5813,86.5908,86191.0
2022-01-10 09:45:00,90.95,90.95,90.15,90.18,77565.0,86.5908,86.5908,85.8292,85.8577,77565.0
2022-01-10 09:50:00,90.16,90.21,89.57,89.58,120954.0,85.8387,85.8863,85.277,85.2865,120954.0
2022-01-10 09:55:00,89.62,90.1,89.59,90.03,49308.0,85.3246,85.7816,85.296,85.7149,49308.0
2022-01-10 10:00:00,90.0,90.03,89.63,89.79,105518.0,85.6864,85.7149,85.3341,85.4864,105518.0
2022-01-10 10:05:00,89.79,90.15,89.68,90.05,55698.0,85.4864,85.8292,85.3817,85.734,55698.0
2022-01-10 10:10:00,90.02,90.02,89.44,89.49,104667.0,85.7054,85.7054,85.1532,85.2008,104667.0
2022-01-10 10:15:00,89.47,89.77,89.46,89.57,96925.0,85.1818,85.4674,85.1723,85.277,96925.0
2022-01-10 10:20:00,89.58,89.79,89.58,89.69,57570.0,85.2865,85.4864,85.2865,85.3912,57570.0
2022-01-10 10:25:00,89.67,89.67,89.42,89.51,57169.0,85.3722,85.3722,85.1342,85.2199,57169.0
2022-01-10 10:30:00,89.51,89.92,89.49,89.68,60434.0,85.2199,85.6102,85.2008,85.3817,60434.0
2022-01-10 10:35:00,89.66,89.66,89.44,89.59,63249.0,85.3627,85.3627,85.1532,85.296,63249.0
2022-01-10 10:40:00,89.61,89.61,89.27,89.37,59443.0,85.3151,85.3151,84.9914,85.0866,59443.0
2022-01-10 10:45:00,89.37,89.51,89.15,89.16,88202.0,85.0866,85.2199,84.8771,84.8866,88202.0
2022-01-10 10:50:00,89.16,89.32,89.03,89.25,43241.0,84.8866,85.039,84.7629,84.9723,43241.0
2022-01-10 10:55:00,89.25,89.33,89.08,89.26,62818.0,84.9723,85.0485,84.8105,84.9818,62818.0
2022-01-10 11:00:00,89.26,89.27,88.97,89.23,66402.0,84.9818,84.9914,84.7057,84.9533,66402.0
2022-01-10 11:05:00,89.23,89.5,89.21,89.47,25329.0,84.9533,85.2103,84.9342,85.1818,25329.0
2022-01-10 11:10:00,89.45,89.78,89.4,89.76,38828.0,85.1627,85.4769,85.1151,85.4579,38828.0
2022-01-10 11:15:00,89.78,90.23,89.72,90.17,84816.0,85.4769,85.9053,85.4198,85.8482,84816.0
2022-01-10 11:20:00,90.16,90.24,90.08,90.17,46238.0,85.8387,85.9149,85.7625,85.8482,46238.0
2022-01-10 11:25:00,90.17,90.31,90.09,90.26,35603.0,85.8482,85.9815,85.7721,85.9339,35603.0
2022-01-10 11:30:00,90.25,90.25,90.07,90.14,41896.0,85.9244,85.9244,85.753,85.8197,41896.0
2022-01-10 11:35:00,90.14,90.15,90.04,90.12,59218.0,85.8197,85.8292,85.7245,85.8006,59218.0
2022-01-10 11:40:00,90.11,90.2,90.03,90.2,47773.0,85.7911,85.8768,85.7149,85.8768,47773.0
2022-01-10 11:45:00,90.21,90.28,90.06,90.2,62864.0,85.8863,85.9529,85.7435,85.8768,62864.0
2022-01-10 11:50:00,90.2,90.21,90.0,90.0,120543.0,85.8768,85.8863,85.6864,85.6864,120543.0
2022-01-10 11:55:00,90.0,90.12,89.92,90.11,23416.0,85.6864,85.8006,85.6102,85.7911,23416.0
2022-01-10 12:00:00,90.1,90.11,89.83,89.89,28212.0,85.7816,85.7911,85.5245,85.5816,28212.0
2022-01-10 12:05:00,89.89,90.0,89.75,89.83,18761.0,85.5816,85.6864,85.4484,85.5245,18761.0
2022-01-10 12:10:00,89.84,89.94,89.82,89.88,22876.0,85.534,85.6292,85.515,85.5721,22876.0
2022-01-10 12:15:00,89.86,89.91,89.81,89.86,17211.0,85.5531,85.6007,85.5055,85.5531,17211.0
2022-01-10 12:20:00,89.85,89.94,89.83,89.9,16302.0,85.5436,85.6292,85.5245,85.5912,16302.0
2022-01-10 12:25:00,89.9,89.97,89.89,89.94,20214.0,85.5912,85.6578,85.5816,85.6292,20214.0
2022-01-10 12:30:00,89.93,89.94,89.83,89.87,20510.0,85.6197,85.6292,85.5245,85.5626,20510.0
2022-01-10 12:35:00,89.87,89.89,89.74,89.77,24941.0,85.5626,85.5816,85.4388,85.4674,24941.0
2022-01-10 12:40:00,89.76,89.89,89.69,89.74,27462.0,85.4579,85.5816,85.3912,85.4388,27462.0
2022-01-10 12:45:00,89.75,90.05,89.75,89.9,60624.0,85.4484,85.734,85.4484,85.5912,60624.0
2022-01-10 12:50:00,89.9,90.32,89.89,90.14,46627.0,85.5912,85.991,85.5816,85.8197,46627.0
2022-01-10 12:55:00,90.11,90.15,90.03,90.04,18730.0,85.7911,85.8292,85.7149,85.7245,18730.0
2022-01-10 13:00:00,90.04,90.23,90.04,90.17,31290.0,85.7245,85.9053,85.7245,85.8482,31290.0
2022-01-10 13:05:00,90.18,90.45,90.18,90.43,23574.0,85.8577,86.1148,85.8577,86.0958,23574.0
2022-01-10 13:10:00,90.43,90.43,90.25,90.29,29360.0,86.0958,86.0958,85.9244,85.9625,29360.0
2022-01-10 13:15:00,90.29,90.29,90.18,90.2,23908.0,85.9625,85.9625,85.8577,85.8768,23908.0
2022-01-10 13:20:00,90.19,90.36,90.07,90.34,25405.0,85.8673,86.0291,85.753,86.0101,25405.0
2022-01-10 13:25:00,90.32,90.36,90.24,90.27,23118.0,85.991,86.0291,85.9149,85.9434,23118.0
2022-01-10 13:30:00,90.26,90.41,90.25,90.4,27231.0,85.9339,86.0767,85.9244,86.0672,27231.0
2022-01-10 13:35:00,90.41,90.48,90.38,90.46,35828.0,86.0767,86.1434,86.0482,86.1243,35828.0
2022-01-10 13:40:00,90.47,90.81,90.44,90.69,45026.0,86.1338,86.4575,86.1053,86.3433,45026.0
2022-01-10 13:45:00,90.7,90.7,90.58,90.69,31149.0,86.3528,86.3528,86.2386,86.3433,31149.0
2022-01-10 13:50:00,90.7,90.8,90.69,90.79,46742.0,86.3528,86.448,86.3433,86.4385,46742.0
2022-01-10 13:55:00,90.8,90.81,90.53,90.6,58348.0,86.448,86.4575,86.191,86.2576,58348.0
2022-01-10 14:00:00,90.6,90.61,90.44,90.46,59214.0,86.2576,86.2671,86.1053,86.1243,59214.0
2022-01-10 14:05:00,90.45,90.6,90.38,90.59,43899.0,86.1148,86.2576,86.0482,86.2481,43899.0
2022-01-10 14:10:00,90.59,90.6,90.45,90.47,25070.0,86.2481,86.2576,86.1148,86.1338,25070.0
2022-01-10 14:15:00,90.46,90.66,90.45,90.5,28829.0,86.1243,86.3147,86.1148,86.1624,28829.0
2022-01-10 14:20:00,90.49,90.57,90.48,90.54,23270.0,86.1529,86.229,86.1434,86.2005,23270.0
2022-01-10 14:25:00,90.54,90.62,90.47,90.56,25481.0,86.2005,86.2767,86.1338,86.2195,25481.0
2022-01-10 14:30:00,90.54,90.67,90.48,90.67,34259.0,86.2005,86.3243,86.1434,86.3243,34259.0
2022-01-10 14:35:00,90.69,90.74,90.61,90.66,28206.0,86.3433,86.3909,86.2671,86.3147,28206.0
2022-01-10 14:40:00,90.65,90.87,90.65,90.8,52805.0,86.3052,86.5147,86.3052,86.448,52805.0
2022-01-10 14:45:00,90.78,90.87,90.75,90.87,40618.0,86.429,86.5147,86.4004,86.5147,40618.0
2022-01-10 14:50:00,90.87,90.92,90.65,90.74,45698.0,86.5147,86.5623,86.3052,86.3909,45698.0
2022-01-10 14:55:00,90.74,90.92,90.66,90.85,42427.0,86.3909,86.5623,86.3147,86.4956,42427.0
2022-01-10 15:00:00,90.85,90.95,90.71,90.72,18990.0,86.4956,86.5908,86.3623,86.3719,18990.0
2022-01-10 15:05:00,90.73,90.75,90.59,90.68,33331.0,86.3814,86.4004,86.2481,86.3338,33331.0
2022-01-10 15:10:00,90.68,90.91,90.68,90.68,25685.0,86.3338,86.5528,86.3338,86.3338,25685.0
2022-01-10 15:15:00,90.68,90.79,90.59,90.63,32675.0,86.3338,86.4385,86.2481,86.2862,32675.0
2022-01-10 15:20:00,90.62,90.72,90.57,90.71,36096.0,86.2767,86.3719,86.229,86.3623,36096.0
2022-01-10 15:25:00,90.7,90.78,90.66,90.72,49846.0,86.3528,86.429,86.3147,86.3719,49846.0
2022-01-10 15:30:00,90.71,90.92,90.66,90.91,60600.0,86.3623,86.5623,86.3147,86.5528,60600.0
2022-01-10 15:35:00,90.93,90.96,90.77,90.85,102178.0,86.5718,86.6004,86.4195,86.4956,102178.0
2022-01-10 15:40:00,90.84,90.94,90.73,90.87,89837.0,86.4861,86.5813,86.3814,86.5147,89837.0
2022-01-10 15:45:00,90.87,91.12,90.87,91.0,88153.0,86.5147,86.7527,86.5147,86.6384,88153.0
2022-01-10 15:50:00,91.02,91.31,91.01,91.27,112304.0,86.6575,86.9336,86.648,86.8955,112304.0
2022-01-10 15:55:00,91.25,91.74,91.25,91.64,433522.0,86.8765,87.343,86.8765,87.2478,433522.0
2022-01-11 09:30:00,92.36,92.95,92.17,92.17,186924.0,87.9333,88.495,87.7524,87.7524,186924.0
2022-01-11 09:35:00,92.14,92.18,91.73,92.06,69017.0,87.7238,87.7619,87.3335,87.6476,69017.0
2022-01-11 09:40:00,92.01,92.59,91.9,92.47,92651.0,87.6,88.1522,87.4953,88.038,92651.0
2022-01-11 09:45:00,92.47,92.65,92.16,92.37,53506.0,88.038,88.2094,87.7428,87.9428,53506.0
2022-01-11 09:50:00,92.35,92.58,92.21,92.23,39375.0,87.9237,88.1427,87.7904,87.8095,39375.0
2022-01-11 09:55:00,92.22,92.45,91.96,92.05,45979.0,87.8,88.0189,87.5524,87.6381,45979.0
2022-01-11 10:00:00,92.06,92.36,91.96,92.15,83662.0,87.6476,87.9333,87.5524,87.7333,83662.0
2022-01-11 10:05:00,92.14,92.26,92.04,92.05,165866.0,87.7238,87.838,87.6286,87.6381,165866.0
2022-01-11 10:10:00,92.04,92.2,91.91,91.93,57371.0,87.6286,87.7809,87.5048,87.5239,57371.0
2022-01-11 10:15:00,91.94,92.21,91.88,92.16,55851.0,87.5334,87.7904,87.4763,87.7428,55851.0
2022-01-11 10:20:00,92.15,92.4,92.13,92.28,89186.0,87.7333,87.9713,87.7143,87.8571,89186.0
2022-01-11 10:25:00,92.3,92.36,92.17,92.28,82138.0,87.8761,87.9333,87.7524,87.8571,82138.0
2022-01-11 10:30:00,92.31,92.56,92.19,92.41,83509.0,87.8857,88.1237,87.7714,87.9809,83509.0
2022-01-11 10:35:00,92.42,92.63,92.34,92.54,87929.0,87.9904,88.1903,87.9142,88.1046,87929.0
2022-01-11 10:40:00,92.56,92.72,92.44,92.58,27419.0,88.1237,88.276,88.0094,88.1427,27419.0
2022-01-11 10:45:00,92.56,92.82,92.54,92.63,38953.0,88.1237,88.3712,88.1046,88.1903,38953.0
2022-01-11 10:50:00,92.63,92.86,92.54,92.82,29314.0,88.1903,88.4093,88.1046,88.3712,29314.0
2022-01-11 10:55:00,92.84,93.02,92.83,92.99,65522.0,88.3902,88.5616,88.3807,88.5331,65522.0
2022-01-11 11:00:00,93.0,93.22,92.94,93.11,51417.0,88.5426,88.752,88.4855,88.6473,51417.0
2022-01-11 11:05:00,93.11,93.23,93.06,93.07,58779.0,88.6473,88.7616,88.5997,88.6092,58779.0
2022-01-11 11:10:00,93.07,93.35,93.07,93.16,93203.0,88.6092,88.8758,88.6092,88.6949,93203.0
2022-01-11 11:15:00,93.17,93.3,93.09,93.15,32746.0,88.7044,88.8282,88.6283,88.6854,32746.0
2022-01-11 11:20:00,93.17,93.41,93.09,93.34,44041.0,88.7044,88.9329,88.6283,88.8663,44041.0
2022-01-11 11:25:00,93.34,93.41,93.19,93.21,125141.0,88.8663,88.9329,88.7235,88.7425,125141.0
2022-01-11 11:30:00,93.21,93.22,93.04,93.09,51081.0,88.7425,88.752,88.5807,88.6283,51081.0
2022-01-11 11:35:00,93.08,93.33,93.07,93.27,38769.0,88.6187,88.8568,88.6092,88.7996,38769.0
2022-01-11 11:40:00,93.27,93.41,93.25,93.29,123485.0,88.7996,88.9329,88.7806,88.8187,123485.0
2022-01-11 11:45:00,93.29,93.29,92.91,93.02,44858.0,88.8187,88.8187,88.4569,88.5616,44858.0
2022-01-11 11:50:00,93.02,93.16,93.0,93.03,61688.0,88.5616,88.6949,88.5426,88.5711,61688.0
2022-01-11 11:55:00,93.04,93.1,93.0,93.05,201002.0,88.5807,88.6378,88.5426,88.5902,201002.0
2022-01-11 12:00:00,93.05,93.28,93.03,93.2,42707.0,88.5902,88.8092,88.5711,88.733,42707.0
2022-01-11 12:05:00,93.2,93.21,93.1,93.15,33414.0,88.733,88.7425,88.6378,88.6854,33414.0
2022-01-11 12:10:00,93.15,93.22,93.02,93.2,65214.0,88.6854,88.752,88.5616,88.733,65214.0
2022-01-11 12:15:00,93.2,93.27,93.13,93.16,28186.0,88.733,88.7996,88.6664,88.6949,28186.0
2022-01-11 12:20:00,93.15,93.29,93.14,93.23,25664.0,88.6854,88.8187,88.6759,88.7616,25664.0
2022-01-11 12:25:00,93.23,93.24,92.94,93.03,43598.0,88.7616,88.7711,88.4855,88.5711,43598.0
2022-01-11 12:30:00,93.03,93.16,93.01,93.1,25864.0,88.5711,88.6949,88.5521,88.6378,25864.0
2022-01-11 12:35:00,93.09,93.27,93.08,93.24,20580.0,88.6283,88.7996,88.6187,88.7711,20580.0
2022-01-11 12:40:00,93.22,93.23,93.11,93.12,30010.0,88.752,88.7616,88.6473,88.6568,30010.0
2022-01-11 12:45:00,93.13,93.17,93.03,93.08,16162.0,88.6664,88.7044,88.5711,88.6187,16162.0
2022-01-11 12:50:00,93.07,93.21,93.05,93.16,18377.0,88.6092,88.7425,88.5902,88.6949,18377.0
2022-01-11 12:55:00,93.18,93.37,93.17,93.37,42743.0,88.714,88.8948,88.7044,88.8948,42743.0
2022-01-11 13:00:00,93.36,93.36,93.14,93.3,14516.0,88.8853,88.8853,88.6759,88.8282,14516.0
2022-01-11 13:05:00,93.3,93.41,93.18,93.35,71983.0,88.8282,88.9329,88.714,88.8758,71983.0
2022-01-11 13:10:00,93.34,93.44,93.31,93.41,34240.0,88.8663,88.9615,88.8377,88.9329,34240.0
2022-01-11 13:15:00,93.41,93.51,93.39,93.4,31215.0,88.9329,89.0281,88.9139,88.9234,31215.0
2022-01-11 13:20:00,93.41,93.52,93.4,93.5,45608.0,88.9329,89.0377,88.9234,89.0186,45608.0
2022-01-11 13:25:00,93.49,93.51,93.41,93.42,33393.0,89.0091,89.0281,88.9329,88.9425,33393.0
2022-01-11 13:30:00,93.41,93.46,93.32,93.36,11862.0,88.9329,88.9805,88.8472,88.8853,11862.0
2022-01-11 13:35:00,93.39,93.6,93.38,93.55,144085.0,88.9139,89.1138,88.9044,89.0662,144085.0
2022-01-11 13:40:00,93.56,93.56,93.4,93.44,21191.0,89.0757,89.0757,88.9234,88.9615,21191.0
2022-01-11 13:45:00,93.45,93.58,93.45,93.53,12486.0,88.971,89.0948,88.971,89.0472,12486.0
2022-01-11 13:50:00,93.58,93.62,93.49,93.55,30212.0,89.0948,89.1329,89.0091,89.0662,30212.0
2022-01-11 13:55:00,93.55,93.59,93.46,93.55,113941.0,89.0662,89.1043,88.9805,89.0662,113941.0
2022-01-11 14:00:00,93.55,93.68,93.49,93.57,50948.0,89.0662,89.19,89.0091,89.0853,50948.0
2022-01-11 14:05:00,93.57,93.59,93.42,93.5,155430.0,89.0853,89.1043,88.9425,89.0186,155430.0
2022-01-11 14:10:00,93.51,93.64,93.44,93.6,226044.0,89.0281,89.1519,88.9615,89.1138,226044.0
2022-01-11 14:15:00,93.6,93.68,93.5,93.68,52429.0,89.1138,89.19,89.0186,89.19,52429.0
2022-01-11 14:20:00,93.68,93.71,93.56,93.64,37321.0,89.19,89.2186,89.0757,89.1519,37321.0
2022-01-11 14:25:00,93.64,93.7,93.58,93.63,50714.0,89.1519,89.209,89.0948,89.1424,50714.0
2022-01-11 14:30:00,93.63,93.73,93.58,93.73,38548.0,89.1424,89.2376,89.0948,89.2376,38548.0
2022-01-11 14:35:00,93.72,93.8,93.71,93.77,28377.0,89.2281,89.3042,89.2186,89.2757,28377.0
2022-01-11 14:40:00,93.77,93.8,93.72,93.75,25792.0,89.2757,89.3042,89.2281,89.2566,25792.0
2022-01-11 14:45:00,93.75,93.86,93.73,93.79,51551.0,89.2566,89.3614,89.2376,89.2947,51551.0
2022-01-11 14:50:00,93.78,93.8,93.68,93.73,34867.0,89.2852,89.3042,89.19,89.2376,34867.0
2022-01-11 14:55:00,93.72,93.86,93.68,93.69,32546.0,89.2281,89.3614,89.19,89.1995,32546.0
2022-01-11 15:00:00,93.69,93.8,93.69,93.79,31323.0,89.1995,89.3042,89.1995,89.2947,31323.0
2022-01-11 15:05:00,93.8,93.98,93.79,93.96,99425.0,89.3042,89.4756,89.2947,89.4566,99425.0
2022-01-11 15:10:00,93.97,94.07,93.96,93.99,120057.0,89.4661,89.5613,89.4566,89.4851,120057.0
2022-01-11 15:15:00,94.0,94.08,93.91,93.91,142429.0,89.4947,89.5708,89.409,89.409,142429.0
2022-01-11 15:20:00,93.91,94.03,93.91,94.0,80762.0,89.409,89.5232,89.409,89.4947,80762.0
2022-01-11 15:25:00,94.0,94.1,93.95,93.95,85666.0,89.4947,89.5899,89.447,89.447,85666.0
2022-01-11 15:30:00,93.96,93.99,93.44,93.45,91511.0,89.4566,89.4851,88.9615,88.971,91511.0
2022-01-11 15:35:00,93.45,93.54,93.18,93.51,183092.0,88.971,89.0567,88.714,89.0281,183092.0
2022-01-11 15:40:00,93.51,93.61,93.44,93.61,199958.0,89.0281,89.1233,88.9615,89.1233,199958.0
2022-01-11 15:45:00,93.6,93.61,93.49,93.51,97699.0,89.1138,89.1233,89.0091,89.0281,97699.0
2022-01-11 15:50:00,93.51,93.58,93.43,93.56,243453.0,89.0281,89.0948,88.952,89.0757,243453.0
2022-01-11 15:55:00,93.56,93.96,93.55,93.92,417681.0,89.0757,89.4566,89.0662,89.4185,417681.0
2022-01-12 09:30:00,94.35,94.47,93.52,93.58,174008.0,89.8279,89.9421,89.0377,89.0948,174008.0
2022-01-12 09:35:00,93.58,94.02,93.37,93.91,325148.0,89.0948,89.5137,88.8948,89.409,325148.0
2022-01-12 09:40:00,93.94,94.11,93.8,93.99,190193.0,89.4375,89.5994,89.3042,89.4851,190193.0
2022-01-12 09:45:00,94.01,94.48,93.91,94.48,79420.0,89.5042,89.9516,89.409,89.9516,79420.0
2022-01-12 09:50:00,94.48,94.58,94.33,94.42,101900.0,89.9516,90.0469,89.8088,89.8945,101900.0
2022-01-12 09:55:00,94.41,94.7,94.34,94.47,71788.0,89.885,90.1611,89.8184,89.9421,71788.0
2022-01-12 10:00:00,94.49,94.54,94.06,94.2,128597.0,89.9612,90.0088,89.5518,89.6851,128597.0
2022-01-12 10:05:00,94.2,94.25,93.95,94.21,127833.0,89.6851,89.7327,89.447,89.6946,127833.0
2022-01-12 10:10:00,94.24,94.5,94.24,94.39,41879.0,89.7231,89.9707,89.7231,89.866,41879.0
2022-01-12 10:15:00,94.38,94.4,94.21,94.38,50794.0,89.8564,89.8755,89.6946,89.8564,50794.0
2022-01-12 10:20:00,94.39,94.56,94.09,94.15,108218.0,89.866,90.0278,89.5803,89.6375,108218.0
2022-01-12 10:25:00,94.17,94.23,94.09,94.17,28208.0,89.6565,89.7136,89.5803,89.6565,28208.0
2022-01-12 10:30:00,94.19,94.54,94.15,94.5,36307.0,89.6755,90.0088,89.6375,89.9707,36307.0
2022-01-12 10:35:00,94.47,94.55,94.3,94.3,166066.0,89.9421,90.0183,89.7803,89.7803,166066.0
2022-01-12 10:40:00,94.3,94.44,94.01,94.17,288572.0,89.7803,89.9136,89.5042,89.6565,288572.0
2022-01-12 10:45:00,94.15,94.29,94.07,94.16,39554.0,89.6375,89.7708,89.5613,89.647,39554.0
2022-01-12 10:50:00,94.15,94.15,93.97,94.05,247685.0,89.6375,89.6375,89.4661,89.5423,247685.0
2022-01-12 10:55:00,94.02,94.23,93.9,94.12,38711.0,89.5137,89.7136,89.3994,89.6089,38711.0
2022-01-12 11:00:00,94.13,94.25,94.03,94.04,37765.0,89.6184,89.7327,89.5232,89.5327,37765.0
2022-01-12 11:05:00,94.06,94.1,93.73,93.79,29656.0,89.5518,89.5899,89.2376,89.2947,29656.0
2022-01-12 11:10:00,93.83,93.88,93.66,93.67,22575.0,89.3328,89.3804,89.1709,89.1805,22575.0
2022-01-12 11:15:00,93.65,93.9,93.63,93.86,87668.0,89.1614,89.3994,89.1424,89.3614,87668.0
2022-01-12 11:20:00,93.85,94.05,93.85,94.05,40542.0,89.3518,89.5423,89.3518,89.5423,40542.0
2022-01-12 11:25:00,94.05,94.35,94.02,94.32,39552.0,89.5423,89.8279,89.5137,89.7993,39552.0
2022-01-12 11:30:00,94.32,94.47,94.29,94.3,71262.0,89.7993,89.9421,89.7708,89.7803,71262.0
2022-01-12 11:35:00,94.29,94.34,94.11,94.14,80247.0,89.7708,89.8184,89.5994,89.6279,80247.0
2022-01-12 11:40:00,94.14,94.22,94.08,94.09,68618.0,89.6279,89.7041,89.5708,89.5803,68618.0
2022-01-12 11:45:00,94.09,94.15,93.98,94.01,43957.0,89.5803,89.6375,89.4756,89.5042,43957.0
2022-01-12 11:50:00,94.01,94.21,94.0,94.2,328748.0,89.5042,89.6946,89.4947,89.6851,328748.0
2022-01-12 11:55:00,94.19,94.25,94.11,94.25,56272.0,89.6755,89.7327,89.5994,89.7327,56272.0
2022-01-12 12:00:00,94.24,94.35,94.18,94.32,35525.0,89.7231,89.8279,89.666,89.7993,35525.0
2022-01-12 12:05:00,94.32,94.37,94.23,94.32,29885.0,89.7993,89.8469,89.7136,89.7993,29885.0
2022-01-12 12:10:00,94.33,94.43,94.33,94.37,18733.0,89.8088,89.904,89.8088,89.8469,18733.0
2022-01-12 12:15:00,94.38,94.38,94.29,94.37,15669.0,89.8564,89.8564,89.7708,89.8469,15669.0
2022-01-12 12:20:00,94.35,94.39,94.24,94.35,15741.0,89.8279,89.866,89.7231,89.8279,15741.0
2022-01-12 12:25:00,94.36,94.46,94.36,94.37,16613.0,89.8374,89.9326,89.8374,89.8469,16613.0
2022-01-12 12:30:00,94.36,94.4,94.34,94.37,13999.0,89.8374,89.8755,89.8184,89.8469,13999.0
2022-01-12 12:35:00,94.37,94.52,94.33,94.34,22234.0,89.8469,89.9897,89.8088,89.8184,22234.0
2022-01-12 12:40:00,94.34,94.39,94.29,94.3,90315.0,89.8184,89.866,89.7708,89.7803,90315.0
2022-01-12 12:45:00,94.29,94.33,94.24,94.24,83478.0,89.7708,89.8088,89.7231,89.7231,83478.0
2022-01-12 12:50:00,94.25,94.37,94.21,94.28,56752.0,89.7327,89.8469,89.6946,89.7612,56752.0
2022-01-12 12:55:00,94.27,94.43,94.26,94.39,77416.0,89.7517,89.904,89.7422,89.866,77416.0
2022-01-12 13:00:00,94.37,94.48,94.35,94.44,41351.0,89.8469,89.9516,89.8279,89.9136,41351.0
2022-01-12 13:05:00,94.44,94.45,94.33,94.39,48248.0,89.9136,89.9231,89.8088,89.866,48248.0
2022-01-12 13:10:00,94.39,94.45,94.21,94.25,104212.0,89.866,89.9231,89.6946,89.7327,104212.0
2022-01-12 13:15:00,94.24,94.24,94.06,94.16,55472.0,89.7231,89.7231,89.5518,89.647,55472.0
2022-01-12 13:20:00,94.14,94.17,94.12,94.15,16133.0,89.6279,89.6565,89.6089,89.6375,16133.0
2022-01-12 13:25:00,94.13,94.22,94.08,94.12,27875.0,89.6184,89.7041,89.5708,89.6089,27875.0
2022-01-12 13:30:00,94.11,94.2,94.11,94.15,17245.0,89.5994,89.6851,89.5994,89.6375,17245.0
2022-01-12 13:35:00,94.15,94.18,94.12,94.15,54702.0,89.6375,89.666,89.6089,89.6375,54702.0
2022-01-12 13:40:00,94.15,94.21,94.09,94.16,142745.0,89.6375,89.6946,89.5803,89.647,142745.0
2022-01-12 13:45:00,94.16,94.36,94.14,94.31,17760.0,89.647,89.8374,89.6279,89.7898,17760.0
2022-01-12 13:50:00,94.29,94.5,94.29,94.44,42814.0,89.7708,89.9707,89.7708,89.9136,42814.0
2022-01-12 13:55:00,94.44,94.45,94.36,94.37,26934.0,89.9136,89.9231,89.8374,89.8469,26934.0
2022-01-12 14:00:00,94.37,94.39,94.17,94.23,40569.0,89.8469,89.866,89.6565,89.7136,40569.0
2022-01-12 14:05:00,94.23,94.27,94.15,94.19,49215.0,89.7136,89.7517,89.6375,89.6755,49215.0
2022-01-12 14:10:00,94.19,94.46,94.15,94.42,41012.0,89.6755,89.9326,89.6375,89.8945,41012.0
2022-01-12 14:15:00,94.42,94.54,94.4,94.5,30630.0,89.8945,90.0088,89.8755,89.9707,30630.0
2022-01-12 14:20:00,94.48,94.58,94.48,94.58,31230.0,89.9516,90.0469,89.9516,90.0469,31230.0
2022-01-12 14:25:00,94.57,94.71,94.56,94.69,23143.0,90.0373,90.1706,90.0278,90.1516,23143.0
2022-01-12 14:30:00,94.68,94.7,94.54,94.55,28271.0,90.1421,90.1611,90.0088,90.0183,28271.0
2022-01-12 14:35:00,94.55,94.68,94.55,94.65,21475.0,90.0183,90.1421,90.0183,90.1135,21475.0
2022-01-12 14:40:00,94.64,94.66,94.5,94.59,20502.0,90.104,90.123,89.9707,90.0564,20502.0
2022-01-12 14:45:00,94.61,94.71,94.55,94.67,30612.0,90.0754,90.1706,90.0183,90.1325,30612.0
2022-01-12 14:50:00,94.67,94.75,94.67,94.71,35063.0,90.1325,90.2087,90.1325,90.1706,35063.0
2022-01-12 14:55:00,94.71,94.77,94.68,94.72,29754.0,90.1706,90.2277,90.1421,90.1801,29754.0
2022-01-12 15:00:00,94.73,94.78,94.62,94.75,55503.0,90.1897,90.2373,90.0849,90.2087,55503.0
2022-01-12 15:05:00,94.76,94.8,94.7,94.71,40533.0,90.2182,90.2563,90.1611,90.1706,40533.0
2022-01-12 15:10:00,94.71,94.83,94.69,94.83,31966.0,90.1706,90.2849,90.1516,90.2849,31966.0
2022-01-12 15:15:00,94.83,94.96,94.82,94.92,111424.0,90.2849,90.4086,90.2753,90.3706,111424.0
2022-01-12 15:20:00,94.92,95.02,94.91,94.92,99277.0,90.3706,90.4658,90.361,90.3706,99277.0
2022-01-12 15:25:00,94.92,94.97,94.77,94.91,59446.0,90.3706,90.4182,90.2277,90.361,59446.0
2022-01-12 15:30:00,94.91,94.98,94.74,94.77,123415.0,90.361,90.4277,90.1992,90.2277,123415.0
2022-01-12 15:35:00,94.77,94.83,94.72,94.77,101401.0,90.2277,90.2849,90.1801,90.2277,101401.0
2022-01-12 15:40:00,94.78,94.91,94.74,94.85,118507.0,90.2373,90.361,90.1992,90.3039,118507.0
2022-01-12 15:45:00,94.86,95.05,94.72,94.77,200623.0,90.3134,90.4943,90.1801,90.2277,200623.0
2022-01-12 15:50:00,94.78,94.96,94.76,94.91,173566.0,90.2373,90.4086,90.2182,90.361,173566.0
2022-01-12 15:55:00,94.92,95.03,94.64,94.82,598825.0,90.3706,90.4753,90.104,90.2753,598825.0
2022-01-13 09:30:00,93.4,93.83,93.12,93.41,609144.0,88.9234,89.3328,88.6568,88.9329,609144.0
2022-01-13 09:35:00,93.45,94.07,93.42,94.0,281162.0,88.971,89.5613,88.9425,89.4947,281162.0
2022-01-13 09:40:00,94.03,94.25,93.8,94.21,130795.0,89.5232,89.7327,89.3042,89.6946,130795.0
2022-01-13 09:45:00,94.25,94.75,94.18,94.57,188638.0,89.7327,90.2087,89.666,90.0373,188638.0
2022-01-13 09:50:00,94.56,94.57,94.06,94.07,100038.0,90.0278,90.0373,89.5518,89.5613,100038.0
2022-01-13 09:55:00,94.07,94.65,94.07,94.55,115880.0,89.5613,90.1135,89.5613,90.0183,115880.0
2022-01-13 10:00:00,94.54,94.66,94.3,94.3,54610.0,90.0088,90.123,89.7803,89.7803,54610.0
2022-01-13 10:05:00,94.33,94.36,93.99,94.21,101093.0,89.8088,89.8374,89.4851,89.6946,101093.0
2022-01-13 10:10:00,94.21,94.3,94.12,94.14,90296.0,89.6946,89.7803,89.6089,89.6279,90296.0
2022-01-13 10:15:00,94.14,94.26,94.0,94.26,49860.0,89.6279,89.7422,89.4947,89.7422,49860.0
2022-01-13 10:20:00,94.26,94.28,94.13,94.13,86718.0,89.7422,89.7612,89.6184,89.6184,86718.0
2022-01-13 10:25:00,94.11,94.16,93.96,94.15,101703.0,89.5994,89.647,89.4566,89.6375,101703.0
2022-01-13 10:30:00,94.13,94.21,93.94,94.18,46391.0,89.6184,89.6946,89.4375,89.666,46391.0
2022-01-13 10:35:00,94.17,94.28,94.07,94.22,181054.0,89.6565,89.7612,89.5613,89.7041,181054.0
2022-01-13 10:40:00,94.27,94.35,94.08,94.09,67603.0,89.7517,89.8279,89.5708,89.5803,67603.0
2022-01-13 10:45:00,94.1,94.37,94.05,94.27,71519.0,89.5899,89.8469,89.5423,89.7517,71519.0
2022-01-13 10:50:00,94.25,94.26,94.0,94.12,57910.0,89.7327,89.7422,89.4947,89.6089,57910.0
2022-01-13 10:55:00,94.14,94.22,94.13,94.17,24656.0,89.6279,89.7041,89.6184,89.6565,24656.0
2022-01-13 11:00:00,94.16,94.32,94.1,94.15,42113.0,89.647,89.7993,89.5899,89.6375,42113.0
2022-01-13 11:05:00,94.13,94.19,94.02,94.1,27201.0,89.6184,89.6755,89.5137,89.5899,27201.0
2022-01-13 11:10:00,94.11,94.22,94.04,94.2,25789.0,89.5994,89.7041,89.5327,89.6851,25789.0
2022-01-13 11:15:00,94.19,94.3,94.17,94.2,17892.0,89.6755,89.7803,89.6565,89.6851,17892.0
2022-01-13 11:20:00,94.21,94.41,94.12,94.37,59690.0,89.6946,89.885,89.6089,89.8469,59690.0
2022-01-13 11:25:00,94.36,94.55,94.31,94.5,76095.0,89.8374,90.0183,89.7898,89.9707,76095.0
2022-01-13 11:30:00,94.52,94.58,94.37,94.38,21170.0,89.9897,90.0469,89.8469,89.8564,21170.0
2022-01-13 11:35:00,94.38,94.45,94.33,94.35,114855.0,89.8564,89.9231,89.8088,89.8279,114855.0
2022-01-13 11:40:00,94.36,94.58,94.35,94.56,76350.0,89.8374,90.0469,89.8279,90.0278,76350.0
2022-01-13 11:45:00,94.55,94.6,94.4,94.43,48596.0,90.0183,90.0659,89.8755,89.904,48596.0
2022-01-13 11:50:00,94.42,94.5,94.34,94.45,37868.0,89.8945,89.9707,89.8184,89.9231,37868.0
2022-01-13 11:55:00,94.45,94.47,94.3,94.34,30371.0,89.9231,89.9421,89.7803,89.8184,30371.0
2022-01-13 12:00:00,94.34,94.35,94.16,94.18,88197.0,89.8184,89.8279,89.647,89.666,88197.0
2022-01-13 12:05:00,94.17,94.17,94.07,94.14,36954.0,89.6565,89.6565,89.5613,89.6279,36954.0
2022-01-13 12:10:00,94.14,94.19,94.06,94.1,48247.0,89.6279,89.6755,89.5518,89.5899,48247.0
2022-01-13 12:15:00,94.1,94.1,93.95,94.0,78905.0,89.5899,89.5899,89.447,89.4947,78905.0
2022-01-13 12:20:00,93.99,94.02,93.68,93.99,131213.0,89.4851,89.5137,89.19,89.4851,131213.0
2022-01-13 12:25:00,94.0,94.09,93.98,94.01,42273.0,89.4947,89.5803,89.4756,89.5042,42273.0
2022-01-13 12:30:00,94.0,94.13,93.87,94.11,35346.0,89.4947,89.6184,89.3709,89.5994,35346.0
2022-01-13 12:35:00,94.11,94.26,94.1,94.26,31596.0,89.5994,89.7422,89.5899,89.7422,31596.0
2022-01-13 12:40:00,94.25,94.25,94.01,94.1,49868.0,89.7327,89.7327,89.5042,89.5899,49868.0
2022-01-13 12:45:00,94.09,94.14,93.85,93.89,59639.0,89.5803,89.6279,89.3518,89.3899,59639.0
2022-01-13 12:50:00,93.89,94.05,93.83,93.95,409100.0,89.3899,89.5423,89.3328,89.447,409100.0
2022-01-13 12:55:00,93.93,93.95,93.78,93.93,32364.0,89.428,89.447,89.2852,89.428,32364.0
2022-01-13 13:00:00,93.93,93.93,93.72,93.86,55937.0,89.428,89.428,89.2281,89.3614,55937.0
2022-01-13 13:05:00,93.86,94.02,93.81,93.98,60712.0,89.3614,89.5137,89.3138,89.4756,60712.0
2022-01-13 13:10:00,93.98,94.04,93.82,93.93,43538.0,89.4756,89.5327,89.3233,89.428,43538.0
2022-01-13 13:15:00,93.93,94.1,93.91,93.95,47095.0,89.428,89.5899,89.409,89.447,47095.0
2022-01-13 13:20:00,93.96,94.12,93.94,94.06,25764.0,89.4566,89.6089,89.4375,89.5518,25764.0
2022-01-13 13:25:00,94.06,94.17,94.03,94.16,44862.0,89.5518,89.6565,89.5232,89.647,44862.0
2022-01-13 13:30:00,94.14,94.15,94.03,94.06,16727.0,89.6279,89.6375,89.5232,89.5518,16727.0
2022-01-13 13:35:00,94.06,94.1,93.98,94.03,49560.0,89.5518,89.5899,89.4756,89.5232,49560.0
2022-01-13 13:40:00,94.03,94.03,93.9,93.94,25214.0,89.5232,89.5232,89.3994,89.4375,25214.0
2022-01-13 13:45:00,93.95,94.01,93.89,93.95,27427.0,89.447,89.5042,89.3899,89.447,27427.0
2022-01-13 13:50:00,93.94,94.03,93.88,93.98,84109.0,89.4375,89.5232,89.3804,89.4756,84109.0
2022-01-13 13:55:00,93.98,94.11,93.93,94.08,27297.0,89.4756,89.5994,89.428,89.5708,27297.0
2022-01-13 14:00:00,94.09,94.16,94.07,94.09,27527.0,89.5803,89.647,89.5613,89.5803,27527.0
2022-01-13 14:05:00,94.1,94.17,94.1,94.15,21484.0,89.5899,89.6565,89.5899,89.6375,21484.0
2022-01-13 14:10:00,94.16,94.22,94.13,94.16,52861.0,89.647,89.7041,89.6184,89.647,52861.0
2022-01-13 14:15:00,94.18,94.19,93.93,94.04,132870.0,89.666,89.6755,89.428,89.5327,132870.0
2022-01-13 14:20:00,94.05,94.08,93.99,94.03,19775.0,89.5423,89.5708,89.4851,89.5232,19775.0
2022-01-13 14:25:00,94.03,94.03,93.9,93.91,111862.0,89.5232,89.5232,89.3994,89.409,111862.0
2022-01-13 14:30:00,93.91,93.98,93.72,93.81,121249.0,89.409,89.4756,89.2281,89.3138,121249.0
2022-01-13 14:35:00,93.8,93.82,93.58,93.58,26682.0,89.3042,89.3233,89.0948,89.0948,26682.0
2022-01-13 14:40:00,93.59,93.62,93.47,93.5,48798.0,89.1043,89.1329,88.9901,89.0186,48798.0
2022-01-13 14:45:00,93.49,93.53,93.44,93.46,38221.0,89.0091,89.0472,88.9615,88.9805,38221.0
2022-01-13 14:50:00,93.46,93.8,93.43,93.72,113556.0,88.9805,89.3042,88.952,89.2281,113556.0
2022-01-13 14:55:00,93.75,93.77,93.52,93.64,59109.0,89.2566,89.2757,89.0377,89.1519,59109.0
2022-01-13 15:00:00,93.61,93.61,93.43,93.56,44447.0,89.1233,89.1233,88.952,89.0757,44447.0
2022-01-13 15:05:00,93.56,93.71,93.55,93.59,36801.0,89.0757,89.2186,89.0662,89.1043,36801.0
2022-01-13 15:10:00,93.59,93.6,93.46,93.53,30833.0,89.1043,89.1138,88.9805,89.0472,30833.0
2022-01-13 15:15:00,93.52,93.66,93.5,93.55,93859.0,89.0377,89.1709,89.0186,89.0662,93859.0
2022-01-13 15:20:00,93.55,93.57,93.48,93.55,47212.0,89.0662,89.0853,88.9996,89.0662,47212.0
2022-01-13 15:25:00,93.52,93.72,93.49,93.7,70097.0,89.0377,89.2281,89.0091,89.209,70097.0
2022-01-13 15:30:00,93.69,93.71,93.57,93.68,40873.0,89.1995,89.2186,89.0853,89.19,40873.0
2022-01-13 15:35:00,93.67,93.69,93.32,93.33,57135.0,89.1805,89.1995,88.8472,88.8568,57135.0
2022-01-13 15:40:00,93.34,93.39,93.28,93.33,82614.0,88.8663,88.9139,88.8092,88.8568,82614.0
2022-01-13 15:45:00,93.33,93.34,93.09,93.12,83472.0,88.8568,88.8663,88.6283,88.6568,83472.0
2022-01-13 15:50:00,93.11,93.18,92.86,93.1,318109.0,88.6473,88.714,88.4093,88.6378,318109.0
2022-01-13 15:55:00,93.11,93.52,93.06,93.39,732426.0,88.6473,89.0377,88.5997,88.9139,732426.0
2022-01-14 09:30:00,93.0,93.55,92.59,93.19,217568.0,88.5426,89.0662,88.1522,88.7235,217568.0
2022-01-14 09:35:00,93.2,93.99,93.15,93.65,121878.0,88.733,89.4851,88.6854,89.1614,121878.0
2022-01-14 09:40:00,93.68,94.18,93.63,93.86,183434.0,89.19,89.666,89.1424,89.3614,183434.0
2022-01-14 09:45:00,93.86,94.29,93.7,93.99,220694.0,89.3614,89.7708,89.209,89.4851,220694.0
2022-01-14 09:50:00,94.0,94.3,93.97,94.18,68596.0,89.4947,89.7803,89.4661,89.666,68596.0
2022-01-14 09:55:00,94.15,94.42,94.15,94.3,48168.0,89.6375,89.8945,89.6375,89.7803,48168.0
2022-01-14 10:00:00,94.3,94.49,94.15,94.45,113648.0,89.7803,89.9612,89.6375,89.9231,113648.0
2022-01-14 10:05:00,94.44,94.74,94.17,94.43,101869.0,89.9136,90.1992,89.6565,89.904,101869.0
2022-01-14 10:10:00,94.41,94.68,94.34,94.38,87415.0,89.885,90.1421,89.8184,89.8564,87415.0
2022-01-14 10:15:00,94.39,94.78,94.39,94.77,66382.0,89.866,90.2373,89.866,90.2277,66382.0
2022-01-14 10:20:00,94.75,94.76,94.19,94.22,70908.0,90.2087,90.2182,89.6755,89.7041,70908.0
2022-01-14 10:25:00,94.22,94.38,94.08,94.32,102124.0,89.7041,89.8564,89.5708,89.7993,102124.0
2022-01-14 10:30:00,94.31,94.38,94.15,94.27,62188.0,89.7898,89.8564,89.6375,89.7517,62188.0
2022-01-14 10:35:00,94.27,94.36,94.14,94.22,45902.0,89.7517,89.8374,89.6279,89.7041,45902.0
2022-01-14 10:40:00,94.21,94.21,94.03,94.07,46659.0,89.6946,89.6946,89.5232,89.5613,46659.0
2022-01-14 10:45:00,94.06,94.3,93.98,94.03,66091.0,89.5518,89.7803,89.4756,89.5232,66091.0
2022-01-14 10:50:00,94.05,94.25,93.91,94.15,92950.0,89.5423,89.7327,89.409,89.6375,92950.0
2022-01-14 10:55:00,94.14,94.52,94.11,94.52,95881.0,89.6279,89.9897,89.5994,89.9897,95881.0
2022-01-14 11:00:00,94.53,94.83,94.49,94.66,91676.0,89.9992,90.2849,89.9612,90.123,91676.0
2022-01-14 11:05:00,94.66,94.67,94.46,94.48,67327.0,90.123,90.1325,89.9326,89.9516,67327.0
2022-01-14 11:10:00,94.48,94.56,94.39,94.44,58594.0,89.9516,90.0278,89.866,89.9136,58594.0
2022-01-14 11:15:00,94.44,94.61,94.39,94.51,84467.0,89.9136,90.0754,89.866,89.9802,84467.0
2022-01-14 11:20:00,94.51,94.66,94.43,94.66,35782.0,89.9802,90.123,89.904,90.123,35782.0
2022-01-14 11:25:00,94.65,94.79,94.58,94.64,42460.0,90.1135,90.2468,90.0469,90.104,42460.0
2022-01-14 11:30:00,94.64,94.75,94.49,94.49,70527.0,90.104,90.2087,89.9612,89.9612,70527.0
2022-01-14 11:35:00,94.49,94.63,94.39,94.48,41445.0,89.9612,90.0945,89.866,89.9516,41445.0
2022-01-14 11:40:00,94.49,94.78,94.48,94.75,80430.0,89.9612,90.2373,89.9516,90.2087,80430.0
2022-01-14 11:45:00,94.75,94.98,94.73,94.88,180706.0,90.2087,90.4277,90.1897,90.3325,180706.0
2022-01-14 11:50:00,94.88,94.94,94.74,94.93,82247.0,90.3325,90.3896,90.1992,90.3801,82247.0
2022-01-14 11:55:00,94.92,94.94,94.71,94.76,95037.0,90.3706,90.3896,90.1706,90.2182,95037.0
2022-01-14 12:00:00,94.75,94.82,94.67,94.7,49616.0,90.2087,90.2753,90.1325,90.1611,49616.0
2022-01-14 12:05:00,94.71,94.86,94.71,94.75,68049.0,90.1706,90.3134,90.1706,90.2087,68049.0
2022-01-14 12:10:00,94.75,94.87,94.65,94.75,54390.0,90.2087,90.323,90.1135,90.2087,54390.0
2022-01-14 12:15:00,94.81,94.87,94.73,94.85,36718.0,90.2658,90.323,90.1897,90.3039,36718.0
2022-01-14 12:20:00,94.84,94.92,94.79,94.81,64463.0,90.2944,90.3706,90.2468,90.2658,64463.0
2022-01-14 12:25:00,94.81,94.89,94.73,94.8,80086.0,90.2658,90.342,90.1897,90.2563,80086.0
2022-01-14 12:30:00,94.8,94.91,94.78,94.8,82574.0,90.2563,90.361,90.2373,90.2563,82574.0
2022-01-14 12:35:00,94.8,94.94,94.76,94.8,38748.0,90.2563,90.3896,90.2182,90.2563,38748.0
2022-01-14 12:40:00,94.79,94.83,94.63,94.66,29583.0,90.2468,90.2849,90.0945,90.123,29583.0
2022-01-14 12:45:00,94.66,94.73,94.62,94.66,93905.0,90.123,90.1897,90.0849,90.123,93905.0
2022-01-14 12:50:00,94.65,94.76,94.57,94.65,61381.0,90.1135,90.2182,90.0373,90.1135,61381.0
2022-01-14 12:55:00,94.64,94.65,94.47,94.51,48651.0,90.104,90.1135,89.9421,89.9802,48651.0
2022-01-14 13:00:00,94.5,94.58,94.47,94.53,158670.0,89.9707,90.0469,89.9421,89.9992,158670.0
2022-01-14 13:05:00,94.53,94.55,94.31,94.33,70754.0,89.9992,90.0183,89.7898,89.8088,70754.0
2022-01-14 13:10:00,94.32,94.43,94.21,94.36,193171.0,89.7993,89.904,89.6946,89.8374,193171.0
2022-01-14 13:15:00,94.36,94.45,94.34,94.38,75967.0,89.8374,89.9231,89.8184,89.8564,75967.0
2022-01-14 13:20:00,94.39,94.39,94.23,94.25,50164.0,89.866,89.866,89.7136,89.7327,50164.0
2022-01-14 13:25:00,94.25,94.3,94.07,94.13,46715.0,89.7327,89.7803,89.5613,89.6184,46715.0
2022-01-14 13:30:00,94.13,94.25,94.03,94.04,165659.0,89.6184,89.7327,89.5232,89.5327,165659.0
2022-01-14 13:35:00,94.06,94.19,94.04,94.14,45221.0,89.5518,89.6755,89.5327,89.6279,45221.0
2022-01-14 13:40:00,94.14,94.43,94.14,94.43,49457.0,89.6279,89.904,89.6279,89.904,49457.0
2022-01-14 13:45:00,94.41,94.65,94.4,94.59,42067.0,89.885,90.1135,89.8755,90.0564,42067.0
2022-01-14 13:50:00,94.58,94.71,94.53,94.7,45784.0,90.0469,90.1706,89.9992,90.1611,45784.0
2022-01-14 13:55:00,94.7,94.8,94.64,94.75,67190.0,90.1611,90.2563,90.104,90.2087,67190.0
2022-01-14 14:00:00,94.74,94.87,94.71,94.77,44915.0,90.1992,90.323,90.1706,90.2277,44915.0
2022-01-14 14:05:00,94.77,94.77,94.54,94.56,44691.0,90.2277,90.2277,90.0088,90.0278,44691.0
2022-01-14 14:10:00,94.57,94.59,94.38,94.57,71621.0,90.0373,90.0564,89.8564,90.0373,71621.0
2022-01-14 14:15:00,94.57,94.74,94.51,94.73,115109.0,90.0373,90.1992,89.9802,90.1897,115109.0
2022-01-14 14:20:00,94.73,94.87,94.72,94.85,82008.0,90.1897,90.323,90.1801,90.3039,82008.0
2022-01-14 14:25:00,94.85,94.85,94.61,94.72,106956.0,90.3039,90.3039,90.0754,90.1801,106956.0
2022-01-14 14:30:00,94.71,94.84,94.65,94.69,52872.0,90.1706,90.2944,90.1135,90.1516,52872.0
2022-01-14 14:35:00,94.68,94.88,94.66,94.84,44979.0,90.1421,90.3325,90.123,90.2944,44979.0
2022-01-14 14:40:00,94.83,94.85,94.63,94.64,34785.0,90.2849,90.3039,90.0945,90.104,34785.0
2022-01-14 14:45:00,94.65,94.72,94.6,94.69,59602.0,90.1135,90.1801,90.0659,90.1516,59602.0
2022-01-14 14:50:00,94.68,94.8,94.68,94.76,49008.0,90.1421,90.2563,90.1421,90.2182,49008.0
2022-01-14 14:55:00,94.77,94.87,94.72,94.72,57918.0,90.2277,90.323,90.1801,90.1801,57918.0
2022-01-14 15:00:00,94.73,94.98,94.73,94.95,55617.0,90.1897,90.4277,90.1897,90.3991,55617.0
2022-01-14 15:05:00,94.96,95.05,94.77,94.78,119411.0,90.4086,90.4943,90.2277,90.2373,119411.0
2022-01-14 15:10:00,94.78,94.95,94.76,94.87,64541.0,90.2373,90.3991,90.2182,90.323,64541.0
2022-01-14 15:15:00,94.87,94.96,94.77,94.87,74858.0,90.323,90.4086,90.2277,90.323,74858.0
2022-01-14 15:20:00,94.88,95.1,94.87,95.06,80468.0,90.3325,90.5419,90.323,90.5038,80468.0
2022-01-14 15:25:00,95.05,95.11,95.0,95.01,80022.0,90.4943,90.5515,90.4467,90.4562,80022.0
2022-01-14 15:30:00,95.02,95.2,95.01,95.16,99492.0,90.4658,90.6371,90.4562,90.5991,99492.0
2022-01-14 15:35:00,95.17,95.23,95.11,95.16,99121.0,90.6086,90.6657,90.5515,90.5991,99121.0
2022-01-14 15:40:00,95.15,95.3,95.07,95.24,110295.0,90.5895,90.7323,90.5134,90.6752,110295.0
2022-01-14 15:45:00,95.25,95.33,95.08,95.31,109424.0,90.6847,90.7609,90.5229,90.7419,109424.0
2022-01-14 15:50:00,95.31,95.45,95.2,95.35,158877.0,90.7419,90.8752,90.6371,90.7799,158877.0
2022-01-14 15:55:00,95.35,95.62,95.26,95.6,608940.0,90.7799,91.037,90.6943,91.018,608940.0
2022-01-18 09:30:00,94.91,95.01,92.5,92.76,452827.0,90.361,90.4562,88.0665,88.3141,452827.0
2022-01-18 09:35:00,92.85,93.43,92.5,93.25,193087.0,88.3998,88.952,88.0665,88.7806,193087.0
2022-01-18 09:40:00,93.22,93.46,92.9,93.3,186582.0,88.752,88.9805,88.4474,88.8282,186582.0
2022-01-18 09:45:00,93.33,93.46,92.21,92.4,237548.0,88.8568,88.9805,87.7904,87.9713,237548.0
2022-01-18 09:50:00,92.41,92.69,92.17,92.64,267523.0,87.9809,88.2474,87.7524,88.1998,267523.0
2022-01-18 09:55:00,92.64,92.64,92.15,92.53,130105.0,88.1998,88.1998,87.7333,88.0951,130105.0
2022-01-18 10:00:00,92.51,92.72,91.9,91.94,138000.0,88.0761,88.276,87.4953,87.5334,138000.0
2022-01-18 10:05:00,91.97,91.98,91.49,91.66,170005.0,87.5619,87.5715,87.105,87.2668,170005.0
2022-01-18 10:10:00,91.66,91.85,91.52,91.66,93970.0,87.2668,87.4477,87.1335,87.2668,93970.0
2022-01-18 10:15:00,91.68,91.75,91.1,91.14,87815.0,87.2858,87.3525,86.7336,86.7717,87815.0
2022-01-18 10:20:00,91.14,91.26,90.89,91.24,100179.0,86.7717,86.886,86.5337,86.8669,100179.0
2022-01-18 10:25:00,91.26,91.54,91.08,91.47,111877.0,86.886,87.1526,86.7146,87.0859,111877.0
2022-01-18 10:30:00,91.46,91.46,90.97,91.14,69682.0,87.0764,87.0764,86.6099,86.7717,69682.0
2022-01-18 10:35:00,91.14,91.15,90.6,90.97,154421.0,86.7717,86.7812,86.2576,86.6099,154421.0
2022-01-18 10:40:00,90.94,91.07,90.47,90.53,127655.0,86.5813,86.7051,86.1338,86.191,127655.0
2022-01-18 10:45:00,90.52,90.74,90.24,90.73,150975.0,86.1814,86.3909,85.9149,86.3814,150975.0
2022-01-18 10:50:00,90.74,90.74,90.15,90.23,80960.0,86.3909,86.3909,85.8292,85.9053,80960.0
2022-01-18 10:55:00,90.21,90.48,90.1,90.47,177023.0,85.8863,86.1434,85.7816,86.1338,177023.0
2022-01-18 11:00:00,90.47,90.66,90.36,90.4,56193.0,86.1338,86.3147,86.0291,86.0672,56193.0
2022-01-18 11:05:00,90.4,90.46,90.03,90.12,127400.0,86.0672,86.1243,85.7149,85.8006,127400.0
2022-01-18 11:10:00,90.13,90.25,89.93,90.04,134782.0,85.8101,85.9244,85.6197,85.7245,134782.0
2022-01-18 11:15:00,90.04,90.23,89.95,90.19,97324.0,85.7245,85.9053,85.6388,85.8673,97324.0
2022-01-18 11:20:00,90.17,90.19,89.99,89.99,91414.0,85.8482,85.8673,85.6768,85.6768,91414.0
2022-01-18 11:25:00,89.98,89.98,89.75,89.86,91176.0,85.6673,85.6673,85.4484,85.5531,91176.0
2022-01-18 11:30:00,89.85,90.12,89.78,90.11,61632.0,85.5436,85.8006,85.4769,85.7911,61632.0
2022-01-18 11:35:00,90.12,90.44,90.11,90.36,83596.0,85.8006,86.1053,85.7911,86.0291,83596.0
2022-01-18 11:40:00,90.36,90.41,90.13,90.31,89560.0,86.0291,86.0767,85.8101,85.9815,89560.0
2022-01-18 11:45:00,90.32,90.5,90.32,90.34,91867.0,85.991,86.1624,85.991,86.0101,91867.0
2022-01-18 11:50:00,90.34,90.51,90.28,90.28,117767.0,86.0101,86.1719,85.9529,85.9529,117767.0
2022-01-18 11:55:00,90.27,90.27,89.96,90.12,128402.0,85.9434,85.9434,85.6483,85.8006,128402.0
2022-01-18 12:00:00,90.12,90.14,89.83,89.87,163761.0,85.8006,85.8197,85.5245,85.5626,163761.0
2022-01-18 12:05:00,89.85,89.96,89.64,89.95,61840.0,85.5436,85.6483,85.3436,85.6388,61840.0
2022-01-18 12:10:00,89.95,90.07,89.94,90.0,82703.0,85.6388,85.753,85.6292,85.6864,82703.0
2022-01-18 12:15:00,89.98,90.08,89.87,90.02,90584.0,85.6673,85.7625,85.5626,85.7054,90584.0
2022-01-18 12:20:00,90.03,90.08,89.76,89.79,63903.0,85.7149,85.7625,85.4579,85.4864,63903.0
2022-01-18 12:25:00,89.79,89.91,89.67,89.86,66676.0,85.4864,85.6007,85.3722,85.5531,66676.0
2022-01-18 12:30:00,89.86,90.06,89.78,90.05,64864.0,85.5531,85.7435,85.4769,85.734,64864.0
2022-01-18 12:35:00,90.05,90.16,89.94,90.0,105052.0,85.734,85.8387,85.6292,85.6864,105052.0
2022-01-18 12:40:00,89.98,90.1,89.96,89.98,44852.0,85.6673,85.7816,85.6483,85.6673,44852.0
2022-01-18 12:45:00,90.0,90.01,89.76,89.86,59698.0,85.6864,85.6959,85.4579,85.5531,59698.0
2022-01-18 12:50:00,89.87,90.14,89.86,89.95,173773.0,85.5626,85.8197,85.5531,85.6388,173773.0
2022-01-18 12:55:00,89.97,90.2,89.91,90.05,141074.0,85.6578,85.8768,85.6007,85.734,141074.0
2022-01-18 13:00:00,90.06,90.1,89.95,90.0,81927.0,85.7435,85.7816,85.6388,85.6864,81927.0
2022-01-18 13:05:00,89.98,90.04,89.87,90.02,159268.0,85.6673,85.7245,85.5626,85.7054,159268.0
2022-01-18 13:10:00,90.01,90.24,90.0,90.24,70736.0,85.6959,85.9149,85.6864,85.9149,70736.0
2022-01-18 13:15:00,90.23,90.25,90.12,90.21,57787.0,85.9053,85.9244,85.8006,85.8863,57787.0
2022-01-18 13:20:00,90.21,90.21,90.0,90.03,75013.0,85.8863,85.8863,85.6864,85.7149,75013.0
2022-01-18 13:25:00,90.06,90.06,89.94,90.04,180056.0,85.7435,85.7435,85.6292,85.7245,180056.0
2022-01-18 13:30:00,90.03,90.2,89.94,90.11,100557.0,85.7149,85.8768,85.6292,85.7911,100557.0
2022-01-18 13:35:00,90.1,90.51,90.08,90.51,58283.0,85.7816,86.1719,85.7625,86.1719,58283.0
2022-01-18 13:40:00,90.5,90.59,90.38,90.5,91525.0,86.1624,86.2481,86.0482,86.1624,91525.0
2022-01-18 13:45:00,90.5,90.79,90.48,90.65,70507.0,86.1624,86.4385,86.1434,86.3052,70507.0
2022-01-18 13:50:00,90.65,90.76,90.64,90.7,66235.0,86.3052,86.4099,86.2957,86.3528,66235.0
2022-01-18 13:55:00,90.71,91.1,90.71,91.08,108384.0,86.3623,86.7336,86.3623,86.7146,108384.0
2022-01-18 14:00:00,91.07,91.29,90.86,91.24,97532.0,86.7051,86.9145,86.5051,86.8669,97532.0
2022-01-18 14:05:00,91.23,91.24,90.94,91.01,67292.0,86.8574,86.8669,86.5813,86.648,67292.0
2022-01-18 14:10:00,91.02,91.18,91.0,91.01,46145.0,86.6575,86.8098,86.6384,86.648,46145.0
2022-01-18 14:15:00,91.01,91.36,91.01,91.34,53204.0,86.648,86.9812,86.648,86.9621,53204.0
2022-01-18 14:20:00,91.39,91.51,91.33,91.36,57071.0,87.0097,87.124,86.9526,86.9812,57071.0
2022-01-18 14:25:00,91.36,91.52,91.35,91.44,43750.0,86.9812,87.1335,86.9717,87.0574,43750.0
2022-01-18 14:30:00,91.43,91.77,91.41,91.77,72133.0,87.0478,87.3715,87.0288,87.3715,72133.0
2022-01-18 14:35:00,91.77,91.79,91.62,91.66,44845.0,87.3715,87.3906,87.2287,87.2668,44845.0
2022-01-18 14:40:00,91.64,91.78,91.61,91.64,53866.0,87.2478,87.3811,87.2192,87.2478,53866.0
2022-01-18 14:45:00,91.64,91.87,91.61,91.77,43070.0,87.2478,87.4667,87.2192,87.3715,43070.0
2022-01-18 14:50:00,91.78,91.94,91.73,91.93,114276.0,87.3811,87.5334,87.3335,87.5239,114276.0
2022-01-18 14:55:00,91.95,91.99,91.86,91.91,101541.0,87.5429,87.581,87.4572,87.5048,101541.0
2022-01-18 15:00:00,91.92,92.18,91.87,92.06,61500.0,87.5143,87.7619,87.4667,87.6476,61500.0
2022-01-18 15:05:00,92.07,92.15,91.77,91.79,73469.0,87.6572,87.7333,87.3715,87.3906,73469.0
2022-01-18 15:10:00,91.78,92.24,91.77,92.13,85424.0,87.3811,87.819,87.3715,87.7143,85424.0
2022-01-18 15:15:00,92.12,92.14,91.88,91.88,120379.0,87.7048,87.7238,87.4763,87.4763,120379.0
2022-01-18 15:20:00,91.9,91.92,91.74,91.92,67609.0,87.4953,87.5143,87.343,87.5143,67609.0
2022-01-18 15:25:00,91.93,91.99,91.82,91.87,80822.0,87.5239,87.581,87.4191,87.4667,80822.0
2022-01-18 15:30:00,91.87,92.07,91.76,91.87,97344.0,87.4667,87.6572,87.362,87.4667,97344.0
2022-01-18 15:35:00,91.88,91.91,91.73,91.91,142145.0,87.4763,87.5048,87.3335,87.5048,142145.0
2022-01-18 15:40:00,91.9,91.93,91.67,91.77,175337.0,87.4953,87.5239,87.2763,87.3715,175337.0
2022-01-18 15:45:00,91.77,91.9,91.7,91.87,184455.0,87.3715,87.4953,87.3049,87.4667,184455.0
2022-01-18 15:50:00,91.88,92.14,91.76,91.78,289134.0,87.4763,87.7238,87.362,87.3811,289134.0
2022-01-18 15:55:00,91.79,92.27,91.75,92.15,644267.0,87.3906,87.8476,87.3525,87.7333,644267.0
2022-01-19 09:30:00,93.0,93.32,92.6,92.93,235765.0,88.5426,88.8472,88.1618,88.4759,235765.0
2022-01-19 09:35:00,92.93,93.11,92.47,92.68,124719.0,88.4759,88.6473,88.038,88.2379,124719.0
2022-01-19 09:40:00,92.66,92.69,91.7,92.32,148104.0,88.2189,88.2474,87.3049,87.8952,148104.0
2022-01-19 09:45:00,92.34,92.71,92.2,92.3,98864.0,87.9142,88.2665,87.7809,87.8761,98864.0
2022-01-19 09:50:00,92.26,92.43,92.03,92.38,66113.0,87.838,87.9999,87.6191,87.9523,66113.0
2022-01-19 09:55:00,92.38,92.59,92.14,92.19,50521.0,87.9523,88.1522,87.7238,87.7714,50521.0
2022-01-19 10:00:00,92.19,92.34,92.02,92.2,53909.0,87.7714,87.9142,87.6096,87.7809,53909.0
2022-01-19 10:05:00,92.22,92.39,91.98,92.1,96480.0,87.8,87.9618,87.5715,87.6857,96480.0
2022-01-19 10:10:00,92.1,92.25,91.95,92.22,129274.0,87.6857,87.8285,87.5429,87.8,129274.0
2022-01-19 10:15:00,92.2,92.34,92.11,92.21,110531.0,87.7809,87.9142,87.6952,87.7904,110531.0
2022-01-19 10:20:00,92.21,92.25,92.02,92.1,106561.0,87.7904,87.8285,87.6096,87.6857,106561.0
2022-01-19 10:25:00,92.07,92.09,91.58,91.6,155743.0,87.6572,87.6762,87.1906,87.2097,155743.0
2022-01-19 10:30:00,91.62,91.72,91.02,91.04,163294.0,87.2287,87.3239,86.6575,86.6765,163294.0
2022-01-19 10:35:00,91.04,91.38,90.97,91.31,85371.0,86.6765,87.0002,86.6099,86.9336,85371.0
2022-01-19 10:40:00,91.31,91.7,91.26,91.44,189254.0,86.9336,87.3049,86.886,87.0574,189254.0
2022-01-19 10:45:00,91.47,91.59,91.27,91.56,51036.0,87.0859,87.2002,86.8955,87.1716,51036.0
2022-01-19 10:50:00,91.56,91.78,91.48,91.7,92168.0,87.1716,87.3811,87.0954,87.3049,92168.0
2022-01-19 10:55:00,91.67,91.79,91.42,91.51,43548.0,87.2763,87.3906,87.0383,87.124,43548.0
2022-01-19 11:00:00,91.44,91.62,91.32,91.49,41563.0,87.0574,87.2287,86.9431,87.105,41563.0
2022-01-19 11:05:00,91.5,91.64,91.37,91.55,77906.0,87.1145,87.2478,86.9907,87.1621,77906.0
2022-01-19 11:10:00,91.51,91.68,91.44,91.61,69300.0,87.124,87.2858,87.0574,87.2192,69300.0
2022-01-19 11:15:00,91.65,91.83,91.27,91.48,69785.0,87.2573,87.4287,86.8955,87.0954,69785.0
2022-01-19 11:20:00,91.48,91.55,91.32,91.34,83495.0,87.0954,87.1621,86.9431,86.9621,83495.0
2022-01-19 11:25:00,91.35,91.52,91.23,91.35,68110.0,86.9717,87.1335,86.8574,86.9717,68110.0
2022-01-19 11:30:00,91.35,91.48,91.22,91.35,28936.0,86.9717,87.0954,86.8479,86.9717,28936.0
2022-01-19 11:35:00,91.33,91.41,91.2,91.31,23308.0,86.9526,87.0288,86.8289,86.9336,23308.0
2022-01-19 11:40:00,91.28,91.39,91.13,91.26,79564.0,86.905,87.0097,86.7622,86.886,79564.0
2022-01-19 11:45:00,91.26,91.36,91.19,91.28,41270.0,86.886,86.9812,86.8193,86.905,41270.0
2022-01-19 11:50:00,91.27,91.37,91.16,91.31,30174.0,86.8955,86.9907,86.7908,86.9336,30174.0
2022-01-19 11:55:00,91.31,91.55,91.28,91.46,57456.0,86.9336,87.1621,86.905,87.0764,57456.0
2022-01-19 12:00:00,91.45,91.6,91.41,91.46,47485.0,87.0669,87.2097,87.0288,87.0764,47485.0
2022-01-19 12:05:00,91.47,91.54,91.4,91.45,22029.0,87.0859,87.1526,87.0193,87.0669,22029.0
2022-01-19 12:10:00,91.45,91.57,91.43,91.56,30240.0,87.0669,87.1811,87.0478,87.1716,30240.0
2022-01-19 12:15:00,91.56,91.79,91.46,91.49,98204.0,87.1716,87.3906,87.0764,87.105,98204.0
2022-01-19 12:20:00,91.5,91.59,91.41,91.51,42816.0,87.1145,87.2002,87.0288,87.124,42816.0
2022-01-19 12:25:00,91.5,91.57,91.47,91.56,65739.0,87.1145,87.1811,87.0859,87.1716,65739.0
2022-01-19 12:30:00,91.57,91.6,91.31,91.37,34522.0,87.1811,87.2097,86.9336,86.9907,34522.0
2022-01-19 12:35:00,91.37,91.53,91.37,91.48,61071.0,86.9907,87.143,86.9907,87.0954,61071.0
2022-01-19 12:40:00,91.5,91.56,91.42,91.49,63916.0,87.1145,87.1716,87.0383,87.105,63916.0
2022-01-19 12:45:00,91.46,91.58,91.42,91.48,45764.0,87.0764,87.1906,87.0383,87.0954,45764.0
2022-01-19 12:50:00,91.49,91.56,91.44,91.45,28491.0,87.105,87.1716,87.0574,87.0669,28491.0
2022-01-19 12:55:00,91.45,91.6,91.44,91.58,80839.0,87.0669,87.2097,87.0574,87.1906,80839.0
2022-01-19 13:00:00,91.6,91.65,91.45,91.65,270153.0,87.2097,87.2573,87.0669,87.2573,270153.0
2022-01-19 13:05:00,91.64,91.86,91.64,91.82,44685.0,87.2478,87.4572,87.2478,87.4191,44685.0
2022-01-19 13:10:00,91.84,92.09,91.84,92.07,38138.0,87.4382,87.6762,87.4382,87.6572,38138.0
2022-01-19 13:15:00,92.05,92.06,91.9,91.98,26604.0,87.6381,87.6476,87.4953,87.5715,26604.0
2022-01-19 13:20:00,91.98,92.01,91.92,91.96,19509.0,87.5715,87.6,87.5143,87.5524,19509.0
2022-01-19 13:25:00,91.98,92.02,91.82,91.83,27555.0,87.5715,87.6096,87.4191,87.4287,27555.0
2022-01-19 13:30:00,91.84,91.96,91.75,91.76,42486.0,87.4382,87.5524,87.3525,87.362,42486.0
2022-01-19 13:35:00,91.74,91.75,91.51,91.52,21055.0,87.343,87.3525,87.124,87.1335,21055.0
2022-01-19 13:40:00,91.51,91.61,91.46,91.5,36877.0,87.124,87.2192,87.0764,87.1145,36877.0
2022-01-19 13:45:00,91.51,91.58,91.47,91.53,15103.0,87.124,87.1906,87.0859,87.143,15103.0
2022-01-19 13:50:00,91.53,91.55,91.45,91.52,21781.0,87.143,87.1621,87.0669,87.1335,21781.0
2022-01-19 13:55:00,91.51,91.65,91.45,91.48,59454.0,87.124,87.2573,87.0669,87.0954,59454.0
2022-01-19 14:00:00,91.48,91.52,91.45,91.48,33851.0,87.0954,87.1335,87.0669,87.0954,33851.0
2022-01-19 14:05:00,91.49,91.53,91.42,91.51,112505.0,87.105,87.143,87.0383,87.124,112505.0
2022-01-19 14:10:00,91.51,91.54,91.42,91.52,55649.0,87.124,87.1526,87.0383,87.1335,55649.0
2022-01-19 14:15:00,91.52,91.54,91.46,91.54,41773.0,87.1335,87.1526,87.0764,87.1526,41773.0
2022-01-19 14:20:00,91.54,91.57,91.44,91.48,48213.0,87.1526,87.1811,87.0574,87.0954,48213.0
2022-01-19 14:25:00,91.48,91.57,91.47,91.5,58721.0,87.0954,87.1811,87.0859,87.1145,58721.0
2022-01-19 14:30:00,91.5,91.59,91.45,91.5,50827.0,87.1145,87.2002,87.0669,87.1145,50827.0
2022-01-19 14:35:00,91.52,91.69,91.49,91.65,35377.0,87.1335,87.2954,87.105,87.2573,35377.0
2022-01-19 14:40:00,91.64,91.79,91.6,91.77,40160.0,87.2478,87.3906,87.2097,87.3715,40160.0
2022-01-19 14:45:00,91.76,91.95,91.75,91.86,48909.0,87.362,87.5429,87.3525,87.4572,48909.0
2022-01-19 14:50:00,91.83,91.89,91.72,91.89,53186.0,87.4287,87.4858,87.3239,87.4858,53186.0
2022-01-19 14:55:00,91.88,92.15,91.86,91.98,69731.0,87.4763,87.7333,87.4572,87.5715,69731.0
2022-01-19 15:00:00,91.99,92.13,91.94,92.12,127596.0,87.581,87.7143,87.5334,87.7048,127596.0
2022-01-19 15:05:00,92.13,92.33,92.12,92.28,90528.0,87.7143,87.9047,87.7048,87.8571,90528.0
2022-01-19 15:10:00,92.26,92.56,92.26,92.5,68874.0,87.838,88.1237,87.838,88.0665,68874.0
2022-01-19 15:15:00,92.47,92.52,92.08,92.15,60848.0,88.038,88.0856,87.6667,87.7333,60848.0
2022-01-19 15:20:00,92.16,92.19,92.07,92.1,43775.0,87.7428,87.7714,87.6572,87.6857,43775.0
2022-01-19 15:25:00,92.09,92.12,91.75,91.81,45505.0,87.6762,87.7048,87.3525,87.4096,45505.0
2022-01-19 15:30:00,91.81,91.81,91.52,91.6,73115.0,87.4096,87.4096,87.1335,87.2097,73115.0
2022-01-19 15:35:00,91.61,91.69,91.45,91.48,75967.0,87.2192,87.2954,87.0669,87.0954,75967.0
2022-01-19 15:40:00,91.52,91.6,91.46,91.56,85140.0,87.1335,87.2097,87.0764,87.1716,85140.0
2022-01-19 15:45:00,91.56,91.63,91.49,91.51,95085.0,87.1716,87.2382,87.105,87.124,95085.0
2022-01-19 15:50:00,91.5,91.56,91.43,91.53,253795.0,87.1145,87.1716,87.0478,87.143,253795.0
2022-01-19 15:55:00,91.51,91.56,91.44,91.51,613535.0,87.124,87.1716,87.0574,87.124,613535.0
2022-01-20 09:30:00,92.62,93.05,92.11,92.56,120359.0,88.1808,88.5902,87.6952,88.1237,120359.0
2022-01-20 09:35:00,92.61,92.68,92.28,92.43,83459.0,88.1713,88.2379,87.8571,87.9999,83459.0
2022-01-20 09:40:00,92.44,92.79,92.36,92.66,54649.0,88.0094,88.3426,87.9333,88.2189,54649.0
2022-01-20 09:45:00,92.64,92.7,92.4,92.48,64139.0,88.1998,88.257,87.9713,88.0475,64139.0
2022-01-20 09:50:00,92.47,93.03,92.38,92.84,61828.0,88.038,88.5711,87.9523,88.3902,61828.0
2022-01-20 09:55:00,92.8,92.98,92.65,92.97,27984.0,88.3522,88.5235,88.2094,88.514,27984.0
2022-01-20 10:00:00,93.0,93.07,92.69,92.81,79831.0,88.5426,88.6092,88.2474,88.3617,79831.0
2022-01-20 10:05:00,92.83,93.11,92.77,92.98,69897.0,88.3807,88.6473,88.3236,88.5235,69897.0
2022-01-20 10:10:00,92.99,93.08,92.87,92.94,47012.0,88.5331,88.6187,88.4188,88.4855,47012.0
2022-01-20 10:15:00,92.97,93.21,92.86,92.86,34737.0,88.514,88.7425,88.4093,88.4093,34737.0
2022-01-20 10:20:00,92.87,92.87,92.51,92.6,121529.0,88.4188,88.4188,88.0761,88.1618,121529.0
2022-01-20 10:25:00,92.61,92.71,92.45,92.56,47419.0,88.1713,88.2665,88.0189,88.1237,47419.0
2022-01-20 10:30:00,92.58,92.83,92.58,92.69,55307.0,88.1427,88.3807,88.1427,88.2474,55307.0
2022-01-20 10:35:00,92.69,92.87,92.69,92.87,53431.0,88.2474,88.4188,88.2474,88.4188,53431.0
2022-01-20 10:40:00,92.87,92.96,92.7,92.72,99263.0,88.4188,88.5045,88.257,88.276,99263.0
2022-01-20 10:45:00,92.73,93.0,92.72,93.0,31421.0,88.2855,88.5426,88.276,88.5426,31421.0
2022-01-20 10:50:00,93.0,93.12,92.93,93.08,41053.0,88.5426,88.6568,88.4759,88.6187,41053.0
2022-01-20 10:55:00,93.06,93.21,93.0,93.2,40314.0,88.5997,88.7425,88.5426,88.733,40314.0
2022-01-20 11:00:00,93.19,93.31,93.01,93.03,41720.0,88.7235,88.8377,88.5521,88.5711,41720.0
2022-01-20 11:05:00,93.05,93.11,92.98,93.07,42573.0,88.5902,88.6473,88.5235,88.6092,42573.0
2022-01-20 11:10:00,93.06,93.06,92.9,93.01,37012.0,88.5997,88.5997,88.4474,88.5521,37012.0
2022-01-20 11:15:00,93.0,93.13,92.94,93.05,24010.0,88.5426,88.6664,88.4855,88.5902,24010.0
2022-01-20 11:20:00,93.05,93.06,92.95,93.06,218257.0,88.5902,88.5997,88.495,88.5997,218257.0
2022-01-20 11:25:00,93.07,93.14,92.96,93.04,58533.0,88.6092,88.6759,88.5045,88.5807,58533.0
2022-01-20 11:30:00,93.05,93.12,92.96,93.08,94083.0,88.5902,88.6568,88.5045,88.6187,94083.0
2022-01-20 11:35:00,93.08,93.16,93.03,93.13,49442.0,88.6187,88.6949,88.5711,88.6664,49442.0
2022-01-20 11:40:00,93.12,93.12,92.74,92.8,44144.0,88.6568,88.6568,88.295,88.3522,44144.0
2022-01-20 11:45:00,92.8,93.12,92.8,93.1,63673.0,88.3522,88.6568,88.3522,88.6378,63673.0
2022-01-20 11:50:00,93.09,93.15,92.86,92.94,42834.0,88.6283,88.6854,88.4093,88.4855,42834.0
2022-01-20 11:55:00,92.92,93.11,92.92,92.97,45174.0,88.4664,88.6473,88.4664,88.514,45174.0
2022-01-20 12:00:00,92.98,93.13,92.98,93.05,19692.0,88.5235,88.6664,88.5235,88.5902,19692.0
2022-01-20 12:05:00,93.05,93.1,92.98,93.06,31132.0,88.5902,88.6378,88.5235,88.5997,31132.0
2022-01-20 12:10:00,93.06,93.32,92.99,93.26,84791.0,88.5997,88.8472,88.5331,88.7901,84791.0
2022-01-20 12:15:00,93.27,93.28,93.02,93.04,37191.0,88.7996,88.8092,88.5616,88.5807,37191.0
2022-01-20 12:20:00,93.04,93.27,93.04,93.22,20159.0,88.5807,88.7996,88.5807,88.752,20159.0
2022-01-20 12:25:00,93.21,93.23,93.09,93.17,60504.0,88.7425,88.7616,88.6283,88.7044,60504.0
2022-01-20 12:30:00,93.15,93.21,93.06,93.14,38860.0,88.6854,88.7425,88.5997,88.6759,38860.0
2022-01-20 12:35:00,93.12,93.27,93.09,93.27,36950.0,88.6568,88.7996,88.6283,88.7996,36950.0
2022-01-20 12:40:00,93.28,93.29,93.06,93.08,40972.0,88.8092,88.8187,88.5997,88.6187,40972.0
2022-01-20 12:45:00,93.09,93.11,92.97,93.04,32212.0,88.6283,88.6473,88.514,88.5807,32212.0
2022-01-20 12:50:00,93.05,93.09,92.98,92.99,18852.0,88.5902,88.6283,88.5235,88.5331,18852.0
2022-01-20 12:55:00,92.99,93.06,92.97,93.03,18993.0,88.5331,88.5997,88.514,88.5711,18993.0
2022-01-20 13:00:00,93.04,93.2,93.02,93.19,41756.0,88.5807,88.733,88.5616,88.7235,41756.0
2022-01-20 13:05:00,93.18,93.28,93.04,93.07,42317.0,88.714,88.8092,88.5807,88.6092,42317.0
2022-01-20 13:10:00,93.07,93.2,93.07,93.08,27526.0,88.6092,88.733,88.6092,88.6187,27526.0
2022-01-20 13:15:00,93.08,93.08,92.93,93.04,24487.0,88.6187,88.6187,88.4759,88.5807,24487.0
2022-01-20 13:20:00,93.03,93.09,93.0,93.0,39159.0,88.5711,88.6283,88.5426,88.5426,39159.0
2022-01-20 13:25:00,93.02,93.13,93.01,93.02,101993.0,88.5616,88.6664,88.5521,88.5616,101993.0
2022-01-20 13:30:00,93.02,93.05,92.94,93.02,47386.0,88.5616,88.5902,88.4855,88.5616,47386.0
2022-01-20 13:35:00,93.02,93.07,92.96,92.99,42158.0,88.5616,88.6092,88.5045,88.5331,42158.0
2022-01-20 13:40:00,92.99,93.13,92.98,93.03,21819.0,88.5331,88.6664,88.5235,88.5711,21819.0
2022-01-20 13:45:00,93.03,93.11,92.96,93.07,31129.0,88.5711,88.6473,88.5045,88.6092,31129.0
2022-01-20 13:50:00,93.08,93.13,93.05,93.07,16630.0,88.6187,88.6664,88.5902,88.6092,16630.0
2022-01-20 13:55:00,93.07,93.08,92.93,92.94,51273.0,88.6092,88.6187,88.4759,88.4855,51273.0
2022-01-20 14:00:00,92.94,93.25,92.93,93.21,41384.0,88.4855,88.7806,88.4759,88.7425,41384.0
2022-01-20 14:05:00,93.21,93.22,93.12,93.13,20989.0,88.7425,88.752,88.6568,88.6664,20989.0
2022-01-20 14:10:00,93.13,93.16,92.83,92.89,75006.0,88.6664,88.6949,88.3807,88.4379,75006.0
2022-01-20 14:15:00,92.9,93.03,92.87,92.93,80027.0,88.4474,88.5711,88.4188,88.4759,80027.0
2022-01-20 14:20:00,92.95,93.02,92.83,92.98,93372.0,88.495,88.5616,88.3807,88.5235,93372.0
2022-01-20 14:25:00,92.98,92.99,92.8,92.84,65460.0,88.5235,88.5331,88.3522,88.3902,65460.0
2022-01-20 14:30:00,92.84,92.9,92.7,92.84,125886.0,88.3902,88.4474,88.257,88.3902,125886.0
2022-01-20 14:35:00,92.84,92.87,92.54,92.63,145189.0,88.3902,88.4188,88.1046,88.1903,145189.0
2022-01-20 14:40:00,92.62,92.64,92.52,92.59,36077.0,88.1808,88.1998,88.0856,88.1522,36077.0
2022-01-20 14:45:00,92.6,92.81,92.6,92.75,81628.0,88.1618,88.3617,88.1618,88.3046,81628.0
2022-01-20 14:50:00,92.75,92.81,92.65,92.74,54702.0,88.3046,88.3617,88.2094,88.295,54702.0
2022-01-20 14:55:00,92.74,92.79,92.66,92.68,70930.0,88.295,88.3426,88.2189,88.2379,70930.0
2022-01-20 15:00:00,92.7,92.81,92.52,92.59,93950.0,88.257,88.3617,88.0856,88.1522,93950.0
2022-01-20 15:05:00,92.59,92.61,92.42,92.46,231650.0,88.1522,88.1713,87.9904,88.0285,231650.0
2022-01-20 15:10:00,92.46,92.57,92.43,92.47,58482.0,88.0285,88.1332,87.9999,88.038,58482.0
2022-01-20 15:15:00,92.47,92.58,92.46,92.57,30426.0,88.038,88.1427,88.0285,88.1332,30426.0
2022-01-20 15:20:00,92.55,92.6,92.46,92.51,85724.0,88.1141,88.1618,88.0285,88.0761,85724.0
2022-01-20 15:25:00,92.53,92.57,92.43,92.46,130557.0,88.0951,88.1332,87.9999,88.0285,130557.0
2022-01-20 15:30:00,92.45,92.5,92.39,92.39,145860.0,88.0189,88.0665,87.9618,87.9618,145860.0
2022-01-20 15:35:00,92.39,92.39,92.16,92.27,176540.0,87.9618,87.9618,87.7428,87.8476,176540.0
2022-01-20 15:40:00,92.28,92.33,92.1,92.1,115844.0,87.8571,87.9047,87.6857,87.6857,115844.0
2022-01-20 15:45:00,92.1,92.14,91.97,92.01,183693.0,87.6857,87.7238,87.5619,87.6,183693.0
2022-01-20 15:50:00,92.0,92.02,91.7,91.84,378372.0,87.5905,87.6096,87.3049,87.4382,378372.0
2022-01-20 15:55:00,91.83,91.85,91.42,91.43,745911.0,87.4287,87.4477,87.0383,87.0478,745911.0
2022-01-21 09:30:00,91.07,91.07,89.81,90.35,442508.0,86.7051,86.7051,85.5055,86.0196,442508.0
2022-01-21 09:35:00,90.35,90.58,90.18,90.35,127222.0,86.0196,86.2386,85.8577,86.0196,127222.0
2022-01-21 09:40:00,90.31,90.34,89.67,89.74,98659.0,85.9815,86.0101,85.3722,85.4388,98659.0
2022-01-21 09:45:00,89.75,90.13,89.53,90.08,168723.0,85.4484,85.8101,85.2389,85.7625,168723.0
2022-01-21 09:50:00,90.14,90.2,89.63,89.67,82797.0,85.8197,85.8768,85.3341,85.3722,82797.0
2022-01-21 09:55:00,89.64,89.67,89.1,89.14,175663.0,85.3436,85.3722,84.8295,84.8676,175663.0
2022-01-21 10:00:00,89.14,89.49,88.89,89.08,127020.0,84.8676,85.2008,84.6296,84.8105,127020.0
2022-01-21 10:05:00,89.08,89.63,89.08,89.17,101945.0,84.8105,85.3341,84.8105,84.8961,101945.0
2022-01-21 10:10:00,89.16,89.16,88.85,88.91,90803.0,84.8866,84.8866,84.5915,84.6486,90803.0
2022-01-21 10:15:00,88.9,89.05,88.8,88.91,124525.0,84.6391,84.7819,84.5439,84.6486,124525.0
2022-01-21 10:20:00,88.92,88.92,88.33,88.71,140115.0,84.6581,84.6581,84.0964,84.4582,140115.0
2022-01-21 10:25:00,88.67,89.34,88.66,89.22,71583.0,84.4201,85.058,84.4106,84.9438,71583.0
2022-01-21 10:30:00,89.16,89.76,89.15,89.76,48959.0,84.8866,85.4579,84.8771,85.4579,48959.0
2022-01-21 10:35:00,89.74,90.1,89.73,89.83,81284.0,85.4388,85.7816,85.4293,85.5245,81284.0
2022-01-21 10:40:00,89.81,89.96,89.55,89.95,128613.0,85.5055,85.6483,85.2579,85.6388,128613.0
2022-01-21 10:45:00,89.92,90.46,89.76,90.46,67800.0,85.6102,86.1243,85.4579,86.1243,67800.0
2022-01-21 10:50:00,90.46,90.72,90.4,90.5,322300.0,86.1243,86.3719,86.0672,86.1624,322300.0
2022-01-21 10:55:00,90.47,90.47,90.07,90.27,50060.0,86.1338,86.1338,85.753,85.9434,50060.0
2022-01-21 11:00:00,90.34,90.37,90.06,90.1,36564.0,86.0101,86.0386,85.7435,85.7816,36564.0
2022-01-21 11:05:00,90.13,90.51,90.09,90.48,39329.0,85.8101,86.1719,85.7721,86.1434,39329.0
2022-01-21 11:10:00,90.47,90.47,90.14,90.19,50275.0,86.1338,86.1338,85.8197,85.8673,50275.0
2022-01-21 11:15:00,90.24,90.54,90.08,90.54,65642.0,85.9149,86.2005,85.7625,86.2005,65642.0
2022-01-21 11:20:00,90.55,90.82,90.35,90.73,48824.0,86.21,86.4671,86.0196,86.3814,48824.0
2022-01-21 11:25:00,90.73,90.73,90.52,90.63,101760.0,86.3814,86.3814,86.1814,86.2862,101760.0
2022-01-21 11:30:00,90.61,90.61,90.26,90.43,56521.0,86.2671,86.2671,85.9339,86.0958,56521.0
2022-01-21 11:35:00,90.46,90.52,90.06,90.09,28667.0,86.1243,86.1814,85.7435,85.7721,28667.0
2022-01-21 11:40:00,90.1,90.15,89.99,90.09,31936.0,85.7816,85.8292,85.6768,85.7721,31936.0
2022-01-21 11:45:00,90.08,90.11,89.85,89.98,35146.0,85.7625,85.7911,85.5436,85.6673,35146.0
2022-01-21 11:50:00,89.98,90.02,89.8,89.85,28812.0,85.6673,85.7054,85.496,85.5436,28812.0
2022-01-21 11:55:00,89.84,90.09,89.84,90.02,94658.0,85.534,85.7721,85.534,85.7054,94658.0
2022-01-21 12:00:00,90.01,90.02,89.6,89.62,148056.0,85.6959,85.7054,85.3055,85.3246,148056.0
2022-01-21 12:05:00,89.6,89.89,89.59,89.62,82860.0,85.3055,85.5816,85.296,85.3246,82860.0
2022-01-21 12:10:00,89.62,89.77,89.5,89.73,46696.0,85.3246,85.4674,85.2103,85.4293,46696.0
2022-01-21 12:15:00,89.74,89.8,89.63,89.68,55217.0,85.4388,85.496,85.3341,85.3817,55217.0
2022-01-21 12:20:00,89.69,89.86,89.48,89.86,57850.0,85.3912,85.5531,85.1913,85.5531,57850.0
2022-01-21 12:25:00,89.85,89.9,89.76,89.78,67676.0,85.5436,85.5912,85.4579,85.4769,67676.0
2022-01-21 12:30:00,89.76,89.83,89.65,89.81,32896.0,85.4579,85.5245,85.3531,85.5055,32896.0
2022-01-21 12:35:00,89.81,89.95,89.61,89.82,24988.0,85.5055,85.6388,85.3151,85.515,24988.0
2022-01-21 12:40:00,89.81,89.93,89.66,89.73,29847.0,85.5055,85.6197,85.3627,85.4293,29847.0
2022-01-21 12:45:00,89.72,89.77,89.47,89.56,22193.0,85.4198,85.4674,85.1818,85.2675,22193.0
2022-01-21 12:50:00,89.57,89.65,89.44,89.59,53289.0,85.277,85.3531,85.1532,85.296,53289.0
2022-01-21 12:55:00,89.62,89.69,89.51,89.59,25464.0,85.3246,85.3912,85.2199,85.296,25464.0
2022-01-21 13:00:00,89.57,89.72,89.5,89.6,33988.0,85.277,85.4198,85.2103,85.3055,33988.0
2022-01-21 13:05:00,89.59,89.7,89.54,89.58,33933.0,85.296,85.4007,85.2484,85.2865,33933.0
2022-01-21 13:10:00,89.6,89.87,89.58,89.83,71826.0,85.3055,85.5626,85.2865,85.5245,71826.0
2022-01-21 13:15:00,89.79,89.82,89.48,89.56,40932.0,85.4864,85.515,85.1913,85.2675,40932.0
2022-01-21 13:20:00,89.56,89.56,89.32,89.37,37086.0,85.2675,85.2675,85.039,85.0866,37086.0
2022-01-21 13:25:00,89.37,89.5,89.33,89.44,36814.0,85.0866,85.2103,85.0485,85.1532,36814.0
2022-01-21 13:30:00,89.42,89.56,89.33,89.52,37617.0,85.1342,85.2675,85.0485,85.2294,37617.0
2022-01-21 13:35:00,89.49,89.74,89.45,89.58,38122.0,85.2008,85.4388,85.1627,85.2865,38122.0
2022-01-21 13:40:00,89.58,89.7,89.54,89.68,35049.0,85.2865,85.4007,85.2484,85.3817,35049.0
2022-01-21 13:45:00,89.67,89.71,89.44,89.57,27137.0,85.3722,85.4103,85.1532,85.277,27137.0
2022-01-21 13:50:00,89.57,89.72,89.4,89.43,60496.0,85.277,85.4198,85.1151,85.1437,60496.0
2022-01-21 13:55:00,89.43,89.46,89.25,89.32,52005.0,85.1437,85.1723,84.9723,85.039,52005.0
2022-01-21 14:00:00,89.35,89.48,89.28,89.43,28082.0,85.0675,85.1913,85.0009,85.1437,28082.0
2022-01-21 14:05:00,89.42,89.65,89.42,89.52,36019.0,85.1342,85.3531,85.1342,85.2294,36019.0
2022-01-21 14:10:00,89.55,89.56,89.4,89.47,29887.0,85.2579,85.2675,85.1151,85.1818,29887.0
2022-01-21 14:15:00,89.47,89.53,89.43,89.44,24102.0,85.1818,85.2389,85.1437,85.1532,24102.0
2022-01-21 14:20:00,89.45,89.69,89.39,89.67,71160.0,85.1627,85.3912,85.1056,85.3722,71160.0
2022-01-21 14:25:00,89.67,89.68,89.36,89.4,48408.0,85.3722,85.3817,85.077,85.1151,48408.0
2022-01-21 14:30:00,89.4,89.49,89.33,89.48,48732.0,85.1151,85.2008,85.0485,85.1913,48732.0
2022-01-21 14:35:00,89.48,89.55,89.35,89.52,48015.0,85.1913,85.2579,85.0675,85.2294,48015.0
2022-01-21 14:40:00,89.53,89.61,89.45,89.5,34200.0,85.2389,85.3151,85.1627,85.2103,34200.0
2022-01-21 14:45:00,89.51,89.58,89.48,89.58,40809.0,85.2199,85.2865,85.1913,85.2865,40809.0
2022-01-21 14:50:00,89.59,89.64,89.41,89.5,53431.0,85.296,85.3436,85.1246,85.2103,53431.0
2022-01-21 14:55:00,89.5,89.52,89.34,89.41,61200.0,85.2103,85.2294,85.058,85.1246,61200.0
2022-01-21 15:00:00,89.41,89.52,89.27,89.3,62830.0,85.1246,85.2294,84.9914,85.0199,62830.0
2022-01-21 15:05:00,89.29,89.35,89.1,89.17,102067.0,85.0104,85.0675,84.8295,84.8961,102067.0
2022-01-21 15:10:00,89.17,89.28,89.08,89.26,105070.0,84.8961,85.0009,84.8105,84.9818,105070.0
2022-01-21 15:15:00,89.26,89.57,89.12,89.37,63750.0,84.9818,85.277,84.8485,85.0866,63750.0
2022-01-21 15:20:00,89.36,89.45,89.13,89.24,93917.0,85.077,85.1627,84.8581,84.9628,93917.0
2022-01-21 15:25:00,89.23,89.24,88.78,88.95,105541.0,84.9533,84.9628,84.5248,84.6867,105541.0
2022-01-21 15:30:00,88.94,89.25,88.85,89.13,122920.0,84.6772,84.9723,84.5915,84.8581,122920.0
2022-01-21 15:35:00,89.12,89.45,89.12,89.44,92947.0,84.8485,85.1627,84.8485,85.1532,92947.0
2022-01-21 15:40:00,89.44,89.71,89.44,89.55,89478.0,85.1532,85.4103,85.1532,85.2579,89478.0
2022-01-21 15:45:00,89.54,89.7,89.37,89.66,126676.0,85.2484,85.4007,85.0866,85.3627,126676.0
2022-01-21 15:50:00,89.64,89.65,89.21,89.27,196852.0,85.3436,85.3531,84.9342,84.9914,196852.0
2022-01-21 15:55:00,89.26,89.62,89.18,89.18,674059.0,84.9818,85.3246,84.9057,84.9057,674059.0
2022-01-24 09:30:00,86.45,87.53,86.35,87.21,343168.0,82.3065,83.3348,82.2113,83.0301,343168.0
2022-01-24 09:35:00,87.22,87.61,86.76,87.6,110166.0,83.0396,83.4109,82.6017,83.4014,110166.0
2022-01-24 09:40:00,87.57,87.8,86.93,86.94,105981.0,83.3728,83.5918,82.7635,82.773,105981.0
2022-01-24 09:45:00,86.94,86.94,86.42,86.48,128173.0,82.773,82.773,82.278,82.3351,128173.0
2022-01-24 09:50:00,86.45,86.56,86.18,86.33,169156.0,82.3065,82.4112,82.0495,82.1923,169156.0
2022-01-24 09:55:00,86.33,86.84,86.08,86.08,229374.0,82.1923,82.6778,81.9543,81.9543,229374.0
2022-01-24 10:00:00,86.06,86.62,85.7,85.77,119264.0,81.9352,82.4684,81.5925,81.6591,119264.0
2022-01-24 10:05:00,85.8,86.14,85.42,85.53,131809.0,81.6877,82.0114,81.3259,81.4306,131809.0
2022-01-24 10:10:00,85.52,86.33,85.18,86.2,194454.0,81.4211,82.1923,81.0974,82.0685,194454.0
2022-01-24 10:15:00,86.23,86.3,85.94,85.97,83941.0,82.0971,82.1637,81.821,81.8495,83941.0
2022-01-24 10:20:00,85.97,86.91,85.94,86.91,131171.0,81.8495,82.7445,81.821,82.7445,131171.0
2022-01-24 10:25:00,86.91,87.07,86.58,86.6,105822.0,82.7445,82.8968,82.4303,82.4493,105822.0
2022-01-24 10:30:00,86.62,87.03,86.62,86.88,59597.0,82.4684,82.8587,82.4684,82.7159,59597.0
2022-01-24 10:35:00,86.87,87.46,86.78,87.39,115954.0,82.7064,83.2681,82.6207,83.2015,115954.0
2022-01-24 10:40:00,87.38,87.39,87.0,87.16,94717.0,83.1919,83.2015,82.8302,82.9825,94717.0
2022-01-24 10:45:00,87.15,87.15,86.47,86.55,53072.0,82.973,82.973,82.3256,82.4017,53072.0
2022-01-24 10:50:00,86.56,87.0,86.49,86.99,55425.0,82.4112,82.8302,82.3446,82.8206,55425.0
2022-01-24 10:55:00,87.0,87.01,86.49,86.56,45463.0,82.8302,82.8397,82.3446,82.4112,45463.0
2022-01-24 11:00:00,86.56,86.73,86.4,86.62,40906.0,82.4112,82.5731,82.2589,82.4684,40906.0
2022-01-24 11:05:00,86.59,86.59,86.25,86.43,83383.0,82.4398,82.4398,82.1161,82.2875,83383.0
2022-01-24 11:10:00,86.43,86.48,86.07,86.13,135372.0,82.2875,82.3351,81.9447,82.0019,135372.0
2022-01-24 11:15:00,86.09,86.26,85.96,86.22,38025.0,81.9638,82.1256,81.84,82.0875,38025.0
2022-01-24 11:20:00,86.25,86.64,86.24,86.4,34476.0,82.1161,82.4874,82.1066,82.2589,34476.0
2022-01-24 11:25:00,86.42,86.6,86.23,86.59,34353.0,82.278,82.4493,82.0971,82.4398,34353.0
2022-01-24 11:30:00,86.62,86.84,86.51,86.68,35654.0,82.4684,82.6778,82.3636,82.5255,35654.0
2022-01-24 11:35:00,86.72,86.79,86.22,86.36,113742.0,82.5636,82.6302,82.0875,82.2208,113742.0
2022-01-24 11:40:00,86.37,86.5,86.01,86.14,93222.0,82.2304,82.3541,81.8876,82.0114,93222.0
2022-01-24 11:45:00,86.16,86.25,85.6,85.61,79785.0,82.0304,82.1161,81.4973,81.5068,79785.0
2022-01-24 11:50:00,85.59,86.3,85.59,86.29,46412.0,81.4877,82.1637,81.4877,82.1542,46412.0
2022-01-24 11:55:00,86.31,86.5,86.25,86.41,68046.0,82.1732,82.3541,82.1161,82.2684,68046.0
2022-01-24 12:00:00,86.37,86.37,85.93,85.95,40671.0,82.2304,82.2304,81.8114,81.8305,40671.0
2022-01-24 12:05:00,85.97,86.26,85.85,85.93,28031.0,81.8495,82.1256,81.7353,81.8114,28031.0
2022-01-24 12:10:00,85.97,86.09,85.64,85.7,55137.0,81.8495,81.9638,81.5353,81.5925,55137.0
2022-01-24 12:15:00,85.66,85.77,85.46,85.73,56262.0,81.5544,81.6591,81.364,81.621,56262.0
2022-01-24 12:20:00,85.71,86.04,85.56,85.66,48734.0,81.602,81.9162,81.4592,81.5544,48734.0
2022-01-24 12:25:00,85.67,85.97,85.4,85.87,65233.0,81.5639,81.8495,81.3068,81.7543,65233.0
2022-01-24 12:30:00,85.86,85.93,85.62,85.71,41297.0,81.7448,81.8114,81.5163,81.602,41297.0
2022-01-24 12:35:00,85.74,85.76,85.41,85.54,49674.0,81.6305,81.6496,81.3164,81.4401,49674.0
2022-01-24 12:40:00,85.47,86.01,85.36,85.89,79370.0,81.3735,81.8876,81.2688,81.7734,79370.0
2022-01-24 12:45:00,85.89,86.15,85.81,86.01,52430.0,81.7734,82.0209,81.6972,81.8876,52430.0
2022-01-24 12:50:00,85.98,86.48,85.87,86.48,41862.0,81.859,82.3351,81.7543,82.3351,41862.0
2022-01-24 12:55:00,86.42,86.51,86.16,86.24,55720.0,82.278,82.3636,82.0304,82.1066,55720.0
2022-01-24 13:00:00,86.21,86.4,86.14,86.34,70966.0,82.078,82.2589,82.0114,82.2018,70966.0
2022-01-24 13:05:00,86.3,86.71,86.19,86.56,45852.0,82.1637,82.5541,82.059,82.4112,45852.0
2022-01-24 13:10:00,86.53,86.6,86.36,86.51,40192.0,82.3827,82.4493,82.2208,82.3636,40192.0
2022-01-24 13:15:00,86.51,86.8,86.45,86.73,56565.0,82.3636,82.6397,82.3065,82.5731,56565.0
2022-01-24 13:20:00,86.75,86.84,86.13,86.14,46211.0,82.5921,82.6778,82.0019,82.0114,46211.0
2022-01-24 13:25:00,86.14,86.35,85.99,86.09,58530.0,82.0114,82.2113,81.8686,81.9638,58530.0
2022-01-24 13:30:00,86.09,86.55,86.07,86.52,45547.0,81.9638,82.4017,81.9447,82.3732,45547.0
2022-01-24 13:35:00,86.53,86.53,86.0,86.43,291993.0,82.3827,82.3827,81.8781,82.2875,291993.0
2022-01-24 13:40:00,86.45,86.5,86.15,86.24,41358.0,82.3065,82.3541,82.0209,82.1066,41358.0
2022-01-24 13:45:00,86.29,86.99,86.27,86.99,71829.0,82.1542,82.8206,82.1351,82.8206,71829.0
2022-01-24 13:50:00,86.99,87.07,86.79,86.95,72525.0,82.8206,82.8968,82.6302,82.7826,72525.0
2022-01-24 13:55:00,86.97,87.26,86.89,87.2,53079.0,82.8016,83.0777,82.7254,83.0206,53079.0
2022-01-24 14:00:00,87.21,87.62,87.15,87.2,58093.0,83.0301,83.4204,82.973,83.0206,58093.0
2022-01-24 14:05:00,87.19,87.44,87.18,87.28,58522.0,83.011,83.2491,83.0015,83.0967,58522.0
2022-01-24 14:10:00,87.29,87.43,86.85,86.9,101904.0,83.1063,83.2395,82.6873,82.7349,101904.0
2022-01-24 14:15:00,86.93,87.08,86.77,86.9,60019.0,82.7635,82.9063,82.6112,82.7349,60019.0
2022-01-24 14:20:00,86.88,87.07,86.67,86.73,43363.0,82.7159,82.8968,82.516,82.5731,43363.0
2022-01-24 14:25:00,86.71,86.92,86.62,86.84,52987.0,82.5541,82.754,82.4684,82.6778,52987.0
2022-01-24 14:30:00,86.84,87.16,86.78,86.81,45132.0,82.6778,82.9825,82.6207,82.6493,45132.0
2022-01-24 14:35:00,86.84,86.87,86.38,86.52,66078.0,82.6778,82.7064,82.2399,82.3732,66078.0
2022-01-24 14:40:00,86.5,86.64,86.41,86.53,75431.0,82.3541,82.4874,82.2684,82.3827,75431.0
2022-01-24 14:45:00,86.49,86.75,86.34,86.72,87828.0,82.3446,82.5921,82.2018,82.5636,87828.0
2022-01-24 14:50:00,86.7,86.85,86.5,86.69,75744.0,82.5445,82.6873,82.3541,82.535,75744.0
2022-01-24 14:55:00,86.67,87.01,86.5,86.98,215262.0,82.516,82.8397,82.3541,82.8111,215262.0
2022-01-24 15:00:00,86.96,87.2,86.93,87.06,166849.0,82.7921,83.0206,82.7635,82.8873,166849.0
2022-01-24 15:05:00,87.04,87.12,86.78,86.93,51058.0,82.8682,82.9444,82.6207,82.7635,51058.0
2022-01-24 15:10:00,86.95,87.37,86.92,87.33,75079.0,82.7826,83.1824,82.754,83.1443,75079.0
2022-01-24 15:15:00,87.33,87.54,87.05,87.12,95986.0,83.1443,83.3443,82.8778,82.9444,95986.0
2022-01-24 15:20:00,87.15,87.46,87.15,87.31,99296.0,82.973,83.2681,82.973,83.1253,99296.0
2022-01-24 15:25:00,87.29,87.54,87.1,87.27,160275.0,83.1063,83.3443,82.9254,83.0872,160275.0
2022-01-24 15:30:00,87.29,88.15,87.1,88.02,200380.0,83.1063,83.925,82.9254,83.8013,200380.0
2022-01-24 15:35:00,88.02,88.12,87.85,88.06,110498.0,83.8013,83.8965,83.6394,83.8394,110498.0
2022-01-24 15:40:00,88.06,88.07,87.58,87.77,207499.0,83.8394,83.8489,83.3824,83.5633,207499.0
2022-01-24 15:45:00,87.79,88.55,87.76,88.5,160960.0,83.5823,84.3059,83.5537,84.2583,160960.0
2022-01-24 15:50:00,88.48,89.06,88.48,88.74,169999.0,84.2392,84.7914,84.2392,84.4868,169999.0
2022-01-24 15:55:00,88.76,89.01,88.47,88.71,520708.0,84.5058,84.7438,84.2297,84.4582,520708.0
2022-01-25 09:30:00,87.27,87.77,86.82,87.33,545960.0,83.0872,83.5633,82.6588,83.1443,545960.0
2022-01-25 09:35:00,87.26,87.97,87.2,87.47,59294.0,83.0777,83.7537,83.0206,83.2776,59294.0
2022-01-25 09:40:00,87.38,87.56,87.0,87.18,190929.0,83.1919,83.3633,82.8302,83.0015,190929.0
2022-01-25 09:45:00,87.19,87.19,86.45,86.48,422043.0,83.011,83.011,82.3065,82.3351,422043.0
2022-01-25 09:50:00,86.43,86.75,86.24,86.31,60058.0,82.2875,82.5921,82.1066,82.1732,60058.0
2022-01-25 09:55:00,86.4,86.59,86.26,86.56,207692.0,82.2589,82.4398,82.1256,82.4112,207692.0
2022-01-25 10:00:00,86.51,86.6,85.86,86.03,127306.0,82.3636,82.4493,81.7448,81.9066,127306.0
2022-01-25 10:05:00,85.99,86.24,85.87,86.24,52399.0,81.8686,82.1066,81.7543,82.1066,52399.0
2022-01-25 10:10:00,86.04,86.51,85.74,86.44,44141.0,81.9162,82.3636,81.6305,82.297,44141.0
2022-01-25 10:15:00,86.42,87.04,86.35,87.0,64725.0,82.278,82.8682,82.2113,82.8302,64725.0
2022-01-25 10:20:00,86.93,87.33,86.81,87.24,113006.0,82.7635,83.1443,82.6493,83.0587,113006.0
2022-01-25 10:25:00,87.22,87.62,87.19,87.62,54667.0,83.0396,83.4204,83.011,83.4204,54667.0
2022-01-25 10:30:00,87.63,87.66,87.47,87.6,49030.0,83.43,83.4585,83.2776,83.4014,49030.0
2022-01-25 10:35:00,87.59,87.71,87.16,87.57,62449.0,83.3919,83.5061,82.9825,83.3728,62449.0
2022-01-25 10:40:00,87.58,87.77,87.36,87.73,89418.0,83.3824,83.5633,83.1729,83.5252,89418.0
2022-01-25 10:45:00,87.72,87.8,87.5,87.72,95600.0,83.5156,83.5918,83.3062,83.5156,95600.0
2022-01-25 10:50:00,87.74,87.79,87.5,87.56,75905.0,83.5347,83.5823,83.3062,83.3633,75905.0
2022-01-25 10:55:00,87.58,87.64,87.32,87.37,37180.0,83.3824,83.4395,83.1348,83.1824,37180.0
2022-01-25 11:00:00,87.35,87.52,87.19,87.5,34908.0,83.1634,83.3252,83.011,83.3062,34908.0
2022-01-25 11:05:00,87.51,87.62,87.22,87.41,33399.0,83.3157,83.4204,83.0396,83.2205,33399.0
2022-01-25 11:10:00,87.42,87.54,87.25,87.4,29931.0,83.23,83.3443,83.0682,83.211,29931.0
2022-01-25 11:15:00,87.37,88.13,87.37,88.11,46268.0,83.1824,83.906,83.1824,83.887,46268.0
2022-01-25 11:20:00,88.09,88.35,88.07,88.21,41700.0,83.8679,84.1155,83.8489,83.9822,41700.0
2022-01-25 11:25:00,88.19,88.31,88.03,88.2,48881.0,83.9631,84.0774,83.8108,83.9726,48881.0
2022-01-25 11:30:00,88.17,88.21,87.9,87.9,29416.0,83.9441,83.9822,83.687,83.687,29416.0
2022-01-25 11:35:00,87.86,87.99,87.36,87.47,31253.0,83.6489,83.7727,83.1729,83.2776,31253.0
2022-01-25 11:40:00,87.45,87.57,87.36,87.53,21165.0,83.2586,83.3728,83.1729,83.3348,21165.0
2022-01-25 11:45:00,87.51,87.8,87.49,87.79,59086.0,83.3157,83.5918,83.2967,83.5823,59086.0
2022-01-25 11:50:00,87.79,88.01,87.68,87.95,24431.0,83.5823,83.7917,83.4776,83.7346,24431.0
2022-01-25 11:55:00,87.91,87.96,87.5,87.5,20552.0,83.6965,83.7441,83.3062,83.3062,20552.0
2022-01-25 12:00:00,87.49,87.68,87.41,87.68,17065.0,83.2967,83.4776,83.2205,83.4776,17065.0
2022-01-25 12:05:00,87.73,88.03,87.68,87.88,63781.0,83.5252,83.8108,83.4776,83.668,63781.0
2022-01-25 12:10:00,87.88,87.92,87.67,87.88,21413.0,83.668,83.7061,83.468,83.668,21413.0
2022-01-25 12:15:00,87.9,88.06,87.66,87.81,34898.0,83.687,83.8394,83.4585,83.6013,34898.0
2022-01-25 12:20:00,87.81,88.17,87.81,88.08,42860.0,83.6013,83.9441,83.6013,83.8584,42860.0
2022-01-25 12:25:00,88.08,88.13,87.91,87.99,22466.0,83.8584,83.906,83.6965,83.7727,22466.0
2022-01-25 12:30:00,87.98,87.98,87.68,87.81,34264.0,83.7632,83.7632,83.4776,83.6013,34264.0
2022-01-25 12:35:00,87.79,88.0,87.78,87.95,33115.0,83.5823,83.7822,83.5728,83.7346,33115.0
2022-01-25 12:40:00,87.93,87.99,87.75,87.99,27310.0,83.7156,83.7727,83.5442,83.7727,27310.0
2022-01-25 12:45:00,87.97,88.07,87.76,87.85,46568.0,83.7537,83.8489,83.5537,83.6394,46568.0
2022-01-25 12:50:00,87.86,87.92,87.76,87.87,59978.0,83.6489,83.7061,83.5537,83.6585,59978.0
2022-01-25 12:55:00,87.88,88.09,87.73,88.07,81605.0,83.668,83.8679,83.5252,83.8489,81605.0
2022-01-25 13:00:00,88.05,88.05,87.77,87.9,24501.0,83.8298,83.8298,83.5633,83.687,24501.0
2022-01-25 13:05:00,87.9,87.95,87.67,87.85,27510.0,83.687,83.7346,83.468,83.6394,27510.0
2022-01-25 13:10:00,87.83,88.25,87.82,88.17,31504.0,83.6204,84.0202,83.6109,83.9441,31504.0
2022-01-25 13:15:00,88.17,88.39,88.12,88.37,47676.0,83.9441,84.1535,83.8965,84.1345,47676.0
2022-01-25 13:20:00,88.36,88.36,88.15,88.23,25731.0,84.125,84.125,83.925,84.0012,25731.0
2022-01-25 13:25:00,88.15,88.62,88.15,88.59,21582.0,83.925,84.3725,83.925,84.3439,21582.0
2022-01-25 13:30:00,88.57,88.71,88.46,88.67,26537.0,84.3249,84.4582,84.2202,84.4201,26537.0
2022-01-25 13:35:00,88.67,88.74,88.53,88.74,41359.0,84.4201,84.4868,84.2868,84.4868,41359.0
2022-01-25 13:40:00,88.76,88.9,88.65,88.88,31621.0,84.5058,84.6391,84.4011,84.62,31621.0
2022-01-25 13:45:00,88.9,89.05,88.76,89.01,37114.0,84.6391,84.7819,84.5058,84.7438,37114.0
2022-01-25 13:50:00,89.02,89.05,88.86,88.97,33486.0,84.7533,84.7819,84.601,84.7057,33486.0
2022-01-25 13:55:00,88.97,89.0,88.84,88.98,37431.0,84.7057,84.7343,84.582,84.7153,37431.0
2022-01-25 14:00:00,88.97,88.97,88.66,88.66,29098.0,84.7057,84.7057,84.4106,84.4106,29098.0
2022-01-25 14:05:00,88.67,88.71,88.59,88.69,43032.0,84.4201,84.4582,84.3439,84.4392,43032.0
2022-01-25 14:10:00,88.66,89.11,88.64,89.05,70906.0,84.4106,84.839,84.3916,84.7819,70906.0
2022-01-25 14:15:00,89.08,89.26,89.06,89.21,30074.0,84.8105,84.9818,84.7914,84.9342,30074.0
2022-01-25 14:20:00,89.23,89.35,89.14,89.26,27531.0,84.9533,85.0675,84.8676,84.9818,27531.0
2022-01-25 14:25:00,89.23,89.35,89.1,89.3,42702.0,84.9533,85.0675,84.8295,85.0199,42702.0
2022-01-25 14:30:00,89.28,89.35,89.17,89.2,84461.0,85.0009,85.0675,84.8961,84.9247,84461.0
2022-01-25 14:35:00,89.2,89.36,89.13,89.21,61135.0,84.9247,85.077,84.8581,84.9342,61135.0
2022-01-25 14:40:00,89.22,89.54,89.21,89.54,42227.0,84.9438,85.2484,84.9342,85.2484,42227.0
2022-01-25 14:45:00,89.54,89.55,89.42,89.46,53979.0,85.2484,85.2579,85.1342,85.1723,53979.0
2022-01-25 14:50:00,89.45,89.57,89.41,89.43,37397.0,85.1627,85.277,85.1246,85.1437,37397.0
2022-01-25 14:55:00,89.42,89.65,89.37,89.63,48061.0,85.1342,85.3531,85.0866,85.3341,48061.0
2022-01-25 15:00:00,89.65,89.69,89.3,89.41,49503.0,85.3531,85.3912,85.0199,85.1246,49503.0
2022-01-25 15:05:00,89.39,89.41,89.03,89.13,86683.0,85.1056,85.1246,84.7629,84.8581,86683.0
2022-01-25 15:10:00,89.12,89.19,89.01,89.12,79589.0,84.8485,84.9152,84.7438,84.8485,79589.0
2022-01-25 15:15:00,89.12,89.56,89.12,89.52,56322.0,84.8485,85.2675,84.8485,85.2294,56322.0
2022-01-25 15:20:00,89.52,89.54,89.16,89.18,52158.0,85.2294,85.2484,84.8866,84.9057,52158.0
2022-01-25 15:25:00,89.15,89.15,88.94,89.03,70287.0,84.8771,84.8771,84.6772,84.7629,70287.0
2022-01-25 15:30:00,89.0,89.12,88.88,88.9,64579.0,84.7343,84.8485,84.62,84.6391,64579.0
2022-01-25 15:35:00,88.9,89.17,88.77,89.09,81687.0,84.6391,84.8961,84.5153,84.82,81687.0
2022-01-25 15:40:00,89.11,89.27,89.05,89.05,91037.0,84.839,84.9914,84.7819,84.7819,91037.0
2022-01-25 15:45:00,89.05,89.25,88.81,88.88,143793.0,84.7819,84.9723,84.5534,84.62,143793.0
2022-01-25 15:50:00,88.84,88.86,88.61,88.65,111229.0,84.582,84.601,84.363,84.4011,111229.0
2022-01-25 15:55:00,88.67,88.83,88.45,88.54,495273.0,84.4201,84.5724,84.2107,84.2963,495273.0
2022-01-26 09:30:00,89.99,90.0,89.23,89.24,127738.0,85.6768,85.6864,84.9533,84.9628,127738.0
2022-01-26 09:35:00,89.29,89.68,89.2,89.41,58189.0,85.0104,85.3817,84.9247,85.1246,58189.0
2022-01-26 09:40:00,89.39,89.8,89.29,89.8,36263.0,85.1056,85.496,85.0104,85.496,36263.0
2022-01-26 09:45:00,89.8,90.56,89.8,90.51,54140.0,85.496,86.2195,85.496,86.1719,54140.0
2022-01-26 09:50:00,90.54,90.79,90.43,90.59,64497.0,86.2005,86.4385,86.0958,86.2481,64497.0
2022-01-26 09:55:00,90.57,90.92,90.49,90.52,81666.0,86.229,86.5623,86.1529,86.1814,81666.0
2022-01-26 10:00:00,90.55,91.05,90.42,90.98,93206.0,86.21,86.686,86.0862,86.6194,93206.0
2022-01-26 10:05:00,91.0,91.04,90.76,91.03,85479.0,86.6384,86.6765,86.4099,86.667,85479.0
2022-01-26 10:10:00,91.04,91.04,90.73,90.81,103983.0,86.6765,86.6765,86.3814,86.4575,103983.0
2022-01-26 10:15:00,90.82,90.9,90.54,90.88,132788.0,86.4671,86.5432,86.2005,86.5242,132788.0
2022-01-26 10:20:00,90.87,91.14,90.78,90.8,80736.0,86.5147,86.7717,86.429,86.448,80736.0
2022-01-26 10:25:00,90.8,90.82,90.3,90.54,63729.0,86.448,86.4671,85.972,86.2005,63729.0
2022-01-26 10:30:00,90.5,90.53,90.19,90.44,132145.0,86.1624,86.191,85.8673,86.1053,132145.0
2022-01-26 10:35:00,90.43,90.72,90.31,90.41,45214.0,86.0958,86.3719,85.9815,86.0767,45214.0
2022-01-26 10:40:00,90.41,90.61,90.1,90.19,92005.0,86.0767,86.2671,85.7816,85.8673,92005.0
2022-01-26 10:45:00,90.17,90.41,90.11,90.29,45516.0,85.8482,86.0767,85.7911,85.9625,45516.0
2022-01-26 10:50:00,90.26,90.56,90.24,90.5,58532.0,85.9339,86.2195,85.9149,86.1624,58532.0
2022-01-26 10:55:00,90.49,90.66,90.32,90.5,68290.0,86.1529,86.3147,85.991,86.1624,68290.0
2022-01-26 11:00:00,90.48,90.48,90.31,90.45,57261.0,86.1434,86.1434,85.9815,86.1148,57261.0
2022-01-26 11:05:00,90.44,90.75,90.38,90.68,60962.0,86.1053,86.4004,86.0482,86.3338,60962.0
2022-01-26 11:10:00,90.68,90.79,90.56,90.6,36411.0,86.3338,86.4385,86.2195,86.2576,36411.0
2022-01-26 11:15:00,90.6,90.73,90.48,90.6,26544.0,86.2576,86.3814,86.1434,86.2576,26544.0
2022-01-26 11:20:00,90.57,90.78,90.46,90.72,47861.0,86.229,86.429,86.1243,86.3719,47861.0
2022-01-26 11:25:00,90.7,90.74,90.51,90.55,52414.0,86.3528,86.3909,86.1719,86.21,52414.0
2022-01-26 11:30:00,90.55,90.69,90.33,90.47,105522.0,86.21,86.3433,86.0006,86.1338,105522.0
2022-01-26 11:35:00,90.49,90.57,90.33,90.4,58643.0,86.1529,86.229,86.0006,86.0672,58643.0
2022-01-26 11:40:00,90.41,90.61,90.39,90.57,44726.0,86.0767,86.2671,86.0577,86.229,44726.0
2022-01-26 11:45:00,90.57,90.62,90.43,90.47,22376.0,86.229,86.2767,86.0958,86.1338,22376.0
2022-01-26 11:50:00,90.48,90.54,90.27,90.45,77707.0,86.1434,86.2005,85.9434,86.1148,77707.0
2022-01-26 11:55:00,90.45,90.64,90.4,90.57,23553.0,86.1148,86.2957,86.0672,86.229,23553.0
2022-01-26 12:00:00,90.59,90.69,90.47,90.56,21800.0,86.2481,86.3433,86.1338,86.2195,21800.0
2022-01-26 12:05:00,90.57,90.63,90.54,90.63,28893.0,86.229,86.2862,86.2005,86.2862,28893.0
2022-01-26 12:10:00,90.61,90.74,90.54,90.66,34855.0,86.2671,86.3909,86.2005,86.3147,34855.0
2022-01-26 12:15:00,90.65,90.72,90.55,90.55,18282.0,86.3052,86.3719,86.21,86.21,18282.0
2022-01-26 12:20:00,90.53,90.65,90.47,90.47,30745.0,86.191,86.3052,86.1338,86.1338,30745.0
2022-01-26 12:25:00,90.5,90.58,90.44,90.48,33472.0,86.1624,86.2386,86.1053,86.1434,33472.0
2022-01-26 12:30:00,90.5,90.62,90.4,90.56,83885.0,86.1624,86.2767,86.0672,86.2195,83885.0
2022-01-26 12:35:00,90.58,90.79,90.56,90.65,29801.0,86.2386,86.4385,86.2195,86.3052,29801.0
2022-01-26 12:40:00,90.65,90.74,90.6,90.64,19139.0,86.3052,86.3909,86.2576,86.2957,19139.0
2022-01-26 12:45:00,90.63,90.67,90.56,90.61,16028.0,86.2862,86.3243,86.2195,86.2671,16028.0
2022-01-26 12:50:00,90.61,90.7,90.54,90.6,21567.0,86.2671,86.3528,86.2005,86.2576,21567.0
2022-01-26 12:55:00,90.59,90.64,90.57,90.57,18548.0,86.2481,86.2957,86.229,86.229,18548.0
2022-01-26 13:00:00,90.57,90.59,90.34,90.39,109247.0,86.229,86.2481,86.0101,86.0577,109247.0
2022-01-26 13:05:00,90.37,90.56,90.28,90.52,52360.0,86.0386,86.2195,85.9529,86.1814,52360.0
2022-01-26 13:10:00,90.52,90.6,90.46,90.58,58523.0,86.1814,86.2576,86.1243,86.2386,58523.0
2022-01-26 13:15:00,90.57,90.62,90.45,90.51,21905.0,86.229,86.2767,86.1148,86.1719,21905.0
2022-01-26 13:20:00,90.49,90.49,90.32,90.48,30463.0,86.1529,86.1529,85.991,86.1434,30463.0
2022-01-26 13:25:00,90.47,90.63,90.46,90.57,19748.0,86.1338,86.2862,86.1243,86.229,19748.0
2022-01-26 13:30:00,90.55,90.64,90.52,90.56,19028.0,86.21,86.2957,86.1814,86.2195,19028.0
2022-01-26 13:35:00,90.58,90.63,90.48,90.59,19161.0,86.2386,86.2862,86.1434,86.2481,19161.0
2022-01-26 13:40:00,90.59,90.68,90.51,90.64,26365.0,86.2481,86.3338,86.1719,86.2957,26365.0
2022-01-26 13:45:00,90.62,90.71,90.52,90.7,30382.0,86.2767,86.3623,86.1814,86.3528,30382.0
2022-01-26 13:50:00,90.69,90.73,90.53,90.7,28883.0,86.3433,86.3814,86.191,86.3528,28883.0
2022-01-26 13:55:00,90.69,90.87,90.6,90.72,26947.0,86.3433,86.5147,86.2576,86.3719,26947.0
2022-01-26 14:00:00,90.7,91.28,90.55,90.84,114673.0,86.3528,86.905,86.21,86.4861,114673.0
2022-01-26 14:05:00,90.86,91.1,90.65,90.67,46772.0,86.5051,86.7336,86.3052,86.3243,46772.0
2022-01-26 14:10:00,90.69,90.75,90.07,90.21,96864.0,86.3433,86.4004,85.753,85.8863,96864.0
2022-01-26 14:15:00,90.17,90.66,90.13,90.64,114733.0,85.8482,86.3147,85.8101,86.2957,114733.0
2022-01-26 14:20:00,90.65,90.79,90.44,90.79,36252.0,86.3052,86.4385,86.1053,86.4385,36252.0
2022-01-26 14:25:00,90.78,91.0,90.78,90.9,29432.0,86.429,86.6384,86.429,86.5432,29432.0
2022-01-26 14:30:00,90.87,90.92,90.42,90.61,70980.0,86.5147,86.5623,86.0862,86.2671,70980.0
2022-01-26 14:35:00,90.61,91.11,90.5,90.92,105005.0,86.2671,86.7432,86.1624,86.5623,105005.0
2022-01-26 14:40:00,90.98,91.0,90.5,90.51,95770.0,86.6194,86.6384,86.1624,86.1719,95770.0
2022-01-26 14:45:00,90.44,90.54,89.79,89.95,210920.0,86.1053,86.2005,85.4864,85.6388,210920.0
2022-01-26 14:50:00,89.93,90.71,89.86,90.58,262758.0,85.6197,86.3623,85.5531,86.2386,262758.0
2022-01-26 14:55:00,90.58,90.62,90.28,90.49,176527.0,86.2386,86.2767,85.9529,86.1529,176527.0
2022-01-26 15:00:00,90.47,90.47,89.68,89.86,84368.0,86.1338,86.1338,85.3817,85.5531,84368.0
2022-01-26 15:05:00,89.85,89.91,89.27,89.27,93073.0,85.5436,85.6007,84.9914,84.9914,93073.0
2022-01-26 15:10:00,89.31,89.86,89.31,89.51,91614.0,85.0294,85.5531,85.0294,85.2199,91614.0
2022-01-26 15:15:00,89.5,89.74,89.27,89.36,84404.0,85.2103,85.4388,84.9914,85.077,84404.0
2022-01-26 15:20:00,89.37,89.46,89.0,89.24,157114.0,85.0866,85.1723,84.7343,84.9628,157114.0
2022-01-26 15:25:00,89.24,89.72,89.07,89.7,101123.0,84.9628,85.4198,84.8009,85.4007,101123.0
2022-01-26 15:30:00,89.69,89.89,89.54,89.63,71704.0,85.3912,85.5816,85.2484,85.3341,71704.0
2022-01-26 15:35:00,89.61,89.9,89.39,89.72,92078.0,85.3151,85.5912,85.1056,85.4198,92078.0
2022-01-26 15:40:00,89.7,89.99,89.55,89.8,78098.0,85.4007,85.6768,85.2579,85.496,78098.0
2022-01-26 15:45:00,89.82,90.22,89.62,89.87,141187.0,85.515,85.8958,85.3246,85.5626,141187.0
2022-01-26 15:50:00,89.82,90.25,89.73,90.18,137462.0,85.515,85.9244,85.4293,85.8577,137462.0
2022-01-26 15:55:00,90.19,90.32,89.74,89.97,513509.0,85.8673,85.991,85.4388,85.6578,513509.0
2022-01-27 09:30:00,91.0,92.36,91.0,91.67,235714.0,86.6384,87.9333,86.6384,87.2763,235714.0
2022-01-27 09:35:00,91.7,91.73,91.05,91.67,625325.0,87.3049,87.3335,86.686,87.2763,625325.0
2022-01-27 09:40:00,91.68,92.65,91.57,92.63,155401.0,87.2858,88.2094,87.1811,88.1903,155401.0
2022-01-27 09:45:00,92.65,92.86,92.1,92.48,90895.0,88.2094,88.4093,87.6857,88.0475,90895.0
2022-01-27 09:50:00,92.48,92.63,92.16,92.47,113377.0,88.0475,88.1903,87.7428,88.038,113377.0
2022-01-27 09:55:00,92.44,92.52,91.96,92.09,142401.0,88.0094,88.0856,87.5524,87.6762,142401.0
2022-01-27 10:00:00,92.12,92.29,91.61,92.28,158495.0,87.7048,87.8666,87.2192,87.8571,158495.0
2022-01-27 10:05:00,92.29,92.9,92.09,92.76,75075.0,87.8666,88.4474,87.6762,88.3141,75075.0
2022-01-27 10:10:00,92.72,92.75,92.2,92.31,530768.0,88.276,88.3046,87.7809,87.8857,530768.0
2022-01-27 10:15:00,92.32,92.32,91.84,91.92,267235.0,87.8952,87.8952,87.4382,87.5143,267235.0
2022-01-27 10:20:00,91.92,92.31,91.81,91.83,246412.0,87.5143,87.8857,87.4096,87.4287,246412.0
2022-01-27 10:25:00,91.87,91.96,91.56,91.67,103826.0,87.4667,87.5524,87.1716,87.2763,103826.0
2022-01-27 10:30:00,91.63,91.92,91.55,91.7,170022.0,87.2382,87.5143,87.1621,87.3049,170022.0
2022-01-27 10:35:00,91.68,91.73,91.48,91.6,274431.0,87.2858,87.3335,87.0954,87.2097,274431.0
2022-01-27 10:40:00,91.61,91.73,91.48,91.73,237359.0,87.2192,87.3335,87.0954,87.3335,237359.0
2022-01-27 10:45:00,91.75,91.93,91.65,91.79,64040.0,87.3525,87.5239,87.2573,87.3906,64040.0
2022-01-27 10:50:00,91.72,92.0,91.64,91.68,135433.0,87.3239,87.5905,87.2478,87.2858,135433.0
2022-01-27 10:55:00,91.71,91.82,91.63,91.72,84063.0,87.3144,87.4191,87.2382,87.3239,84063.0
2022-01-27 11:00:00,91.72,91.84,91.61,91.69,52860.0,87.3239,87.4382,87.2192,87.2954,52860.0
2022-01-27 11:05:00,91.7,91.75,91.38,91.46,92606.0,87.3049,87.3525,87.0002,87.0764,92606.0
2022-01-27 11:10:00,91.5,91.58,91.4,91.43,80667.0,87.1145,87.1906,87.0193,87.0478,80667.0
2022-01-27 11:15:00,91.43,91.43,90.99,91.24,84668.0,87.0478,87.0478,86.6289,86.8669,84668.0
2022-01-27 11:20:00,91.26,91.49,91.09,91.22,130679.0,86.886,87.105,86.7241,86.8479,130679.0
2022-01-27 11:25:00,91.23,91.3,91.06,91.3,60368.0,86.8574,86.9241,86.6956,86.9241,60368.0
2022-01-27 11:30:00,91.33,91.55,91.25,91.51,47223.0,86.9526,87.1621,86.8765,87.124,47223.0
2022-01-27 11:35:00,91.52,91.66,91.3,91.4,42473.0,87.1335,87.2668,86.9241,87.0193,42473.0
2022-01-27 11:40:00,91.42,91.58,91.3,91.43,261729.0,87.0383,87.1906,86.9241,87.0478,261729.0
2022-01-27 11:45:00,91.43,91.65,91.42,91.61,121652.0,87.0478,87.2573,87.0383,87.2192,121652.0
2022-01-27 11:50:00,91.63,91.75,91.49,91.61,101346.0,87.2382,87.3525,87.105,87.2192,101346.0
2022-01-27 11:55:00,91.62,91.68,91.51,91.54,28394.0,87.2287,87.2858,87.124,87.1526,28394.0
2022-01-27 12:00:00,91.52,91.52,91.39,91.48,34860.0,87.1335,87.1335,87.0097,87.0954,34860.0
2022-01-27 12:05:00,91.41,91.46,91.3,91.39,81627.0,87.0288,87.0764,86.9241,87.0097,81627.0
2022-01-27 12:10:00,91.41,91.41,91.11,91.28,65509.0,87.0288,87.0288,86.7432,86.905,65509.0
2022-01-27 12:15:00,91.28,91.29,90.89,91.03,59565.0,86.905,86.9145,86.5337,86.667,59565.0
2022-01-27 12:20:00,91.01,91.05,90.69,90.72,26296.0,86.648,86.686,86.3433,86.3719,26296.0
2022-01-27 12:25:00,90.74,90.9,90.69,90.85,60466.0,86.3909,86.5432,86.3433,86.4956,60466.0
2022-01-27 12:30:00,90.85,90.95,90.63,90.79,81942.0,86.4956,86.5908,86.2862,86.4385,81942.0
2022-01-27 12:35:00,90.8,90.81,90.5,90.51,29086.0,86.448,86.4575,86.1624,86.1719,29086.0
2022-01-27 12:40:00,90.54,90.58,90.43,90.46,106964.0,86.2005,86.2386,86.0958,86.1243,106964.0
2022-01-27 12:45:00,90.42,90.45,90.11,90.19,95365.0,86.0862,86.1148,85.7911,85.8673,95365.0
2022-01-27 12:50:00,90.21,90.36,90.13,90.2,59388.0,85.8863,86.0291,85.8101,85.8768,59388.0
2022-01-27 12:55:00,90.19,90.51,90.19,90.23,61051.0,85.8673,86.1719,85.8673,85.9053,61051.0
2022-01-27 13:00:00,90.19,90.32,89.97,89.98,21764.0,85.8673,85.991,85.6578,85.6673,21764.0
2022-01-27 13:05:00,89.98,90.11,89.72,89.79,42733.0,85.6673,85.7911,85.4198,85.4864,42733.0
2022-01-27 13:10:00,89.79,89.82,89.59,89.66,75971.0,85.4864,85.515,85.296,85.3627,75971.0
2022-01-27 13:15:00,89.65,89.78,89.45,89.47,32990.0,85.3531,85.4769,85.1627,85.1818,32990.0
2022-01-27 13:20:00,89.49,89.5,89.25,89.3,82029.0,85.2008,85.2103,84.9723,85.0199,82029.0
2022-01-27 13:25:00,89.3,89.43,89.16,89.17,31070.0,85.0199,85.1437,84.8866,84.8961,31070.0
2022-01-27 13:30:00,89.18,89.5,89.16,89.46,62272.0,84.9057,85.2103,84.8866,85.1723,62272.0
2022-01-27 13:35:00,89.51,89.82,89.1,89.13,115975.0,85.2199,85.515,84.8295,84.8581,115975.0
2022-01-27 13:40:00,89.15,89.42,89.08,89.32,62434.0,84.8771,85.1342,84.8105,85.039,62434.0
2022-01-27 13:45:00,89.36,89.36,89.05,89.25,43291.0,85.077,85.077,84.7819,84.9723,43291.0
2022-01-27 13:50:00,89.23,89.48,89.15,89.4,110566.0,84.9533,85.1913,84.8771,85.1151,110566.0
2022-01-27 13:55:00,89.42,89.73,89.39,89.62,31346.0,85.1342,85.4293,85.1056,85.3246,31346.0
2022-01-27 14:00:00,89.63,90.09,89.62,90.09,24756.0,85.3341,85.7721,85.3246,85.7721,24756.0
2022-01-27 14:05:00,90.09,90.25,89.94,90.04,34701.0,85.7721,85.9244,85.6292,85.7245,34701.0
2022-01-27 14:10:00,90.03,90.25,90.01,90.03,46621.0,85.7149,85.9244,85.6959,85.7149,46621.0
2022-01-27 14:15:00,90.04,90.07,89.75,89.79,30703.0,85.7245,85.753,85.4484,85.4864,30703.0
2022-01-27 14:20:00,89.79,89.81,89.53,89.53,24588.0,85.4864,85.5055,85.2389,85.2389,24588.0
2022-01-27 14:25:00,89.53,89.62,89.47,89.56,23367.0,85.2389,85.3246,85.1818,85.2675,23367.0
2022-01-27 14:30:00,89.57,89.7,89.35,89.48,32137.0,85.277,85.4007,85.0675,85.1913,32137.0
2022-01-27 14:35:00,89.46,89.76,89.46,89.68,46868.0,85.1723,85.4579,85.1723,85.3817,46868.0
2022-01-27 14:40:00,89.63,90.07,89.63,90.07,26811.0,85.3341,85.753,85.3341,85.753,26811.0
2022-01-27 14:45:00,90.05,90.22,89.89,89.93,46196.0,85.734,85.8958,85.5816,85.6197,46196.0
2022-01-27 14:50:00,89.88,89.92,89.57,89.6,22575.0,85.5721,85.6102,85.277,85.3055,22575.0
2022-01-27 14:55:00,89.59,89.79,89.5,89.73,109056.0,85.296,85.4864,85.2103,85.4293,109056.0
2022-01-27 15:00:00,89.74,89.98,89.72,89.79,43181.0,85.4388,85.6673,85.4198,85.4864,43181.0
2022-01-27 15:05:00,89.8,89.84,89.47,89.5,45329.0,85.496,85.534,85.1818,85.2103,45329.0
2022-01-27 15:10:00,89.52,89.59,89.26,89.28,54562.0,85.2294,85.296,84.9818,85.0009,54562.0
2022-01-27 15:15:00,89.29,89.5,89.14,89.49,72786.0,85.0104,85.2103,84.8676,85.2008,72786.0
2022-01-27 15:20:00,89.52,89.67,89.47,89.66,48698.0,85.2294,85.3722,85.1818,85.3627,48698.0
2022-01-27 15:25:00,89.61,89.99,89.6,89.95,51375.0,85.3151,85.6768,85.3055,85.6388,51375.0
2022-01-27 15:30:00,89.95,90.15,89.87,89.88,50766.0,85.6388,85.8292,85.5626,85.5721,50766.0
2022-01-27 15:35:00,89.91,90.04,89.77,89.88,58144.0,85.6007,85.7245,85.4674,85.5721,58144.0
2022-01-27 15:40:00,89.88,90.24,89.82,90.2,61314.0,85.5721,85.9149,85.515,85.8768,61314.0
2022-01-27 15:45:00,90.2,90.43,89.95,90.11,178776.0,85.8768,86.0958,85.6388,85.7911,178776.0
2022-01-27 15:50:00,90.08,90.14,89.87,89.93,188255.0,85.7625,85.8197,85.5626,85.6197,188255.0
2022-01-27 15:55:00,89.92,89.97,89.66,89.7,354606.0,85.6102,85.6578,85.3627,85.4007,354606.0
2022-01-28 09:30:00,88.96,89.65,88.74,89.1,241470.0,84.6962,85.3531,84.4868,84.8295,241470.0
2022-01-28 09:35:00,89.14,89.19,88.53,88.67,97018.0,84.8676,84.9152,84.2868,84.4201,97018.0
2022-01-28 09:40:00,88.78,88.92,88.5,88.63,38910.0,84.5248,84.6581,84.2583,84.382,38910.0
2022-01-28 09:45:00,88.67,88.78,88.36,88.49,56338.0,84.4201,84.5248,84.125,84.2487,56338.0
2022-01-28 09:50:00,88.36,88.73,88.32,88.48,45496.0,84.125,84.4772,84.0869,84.2392,45496.0
2022-01-28 09:55:00,88.48,88.52,87.88,88.08,155835.0,84.2392,84.2773,83.668,83.8584,155835.0
2022-01-28 10:00:00,88.08,88.36,87.89,88.32,114338.0,83.8584,84.125,83.6775,84.0869,114338.0
2022-01-28 10:05:00,88.33,88.78,88.23,88.75,26698.0,84.0964,84.5248,84.0012,84.4963,26698.0
2022-01-28 10:10:00,88.75,89.17,88.7,89.07,73871.0,84.4963,84.8961,84.4487,84.8009,73871.0
2022-01-28 10:15:00,89.04,89.36,88.98,89.36,30037.0,84.7724,85.077,84.7153,85.077,30037.0
2022-01-28 10:20:00,89.37,89.59,89.13,89.3,178873.0,85.0866,85.296,84.8581,85.0199,178873.0
2022-01-28 10:25:00,89.29,89.34,88.89,89.09,57131.0,85.0104,85.058,84.6296,84.82,57131.0
2022-01-28 10:30:00,89.08,89.28,88.9,88.99,27913.0,84.8105,85.0009,84.6391,84.7248,27913.0
2022-01-28 10:35:00,89.01,89.31,88.97,89.06,72815.0,84.7438,85.0294,84.7057,84.7914,72815.0
2022-01-28 10:40:00,89.0,89.0,88.6,88.72,47500.0,84.7343,84.7343,84.3535,84.4677,47500.0
2022-01-28 10:45:00,88.73,89.18,88.6,89.13,65818.0,84.4772,84.9057,84.3535,84.8581,65818.0
2022-01-28 10:50:00,89.16,89.44,89.12,89.4,157709.0,84.8866,85.1532,84.8485,85.1151,157709.0
2022-01-28 10:55:00,89.41,89.46,89.1,89.38,55369.0,85.1246,85.1723,84.8295,85.0961,55369.0
2022-01-28 11:00:00,89.44,89.51,89.06,89.08,47081.0,85.1532,85.2199,84.7914,84.8105,47081.0
2022-01-28 11:05:00,89.17,89.31,89.11,89.25,29087.0,84.8961,85.0294,84.839,84.9723,29087.0
2022-01-28 11:10:00,89.25,89.48,89.22,89.34,53040.0,84.9723,85.1913,84.9438,85.058,53040.0
2022-01-28 11:15:00,89.33,89.74,89.33,89.56,48406.0,85.0485,85.4388,85.0485,85.2675,48406.0
2022-01-28 11:20:00,89.56,89.84,89.56,89.83,45048.0,85.2675,85.534,85.2675,85.5245,45048.0
2022-01-28 11:25:00,89.77,90.04,89.76,89.91,19248.0,85.4674,85.7245,85.4579,85.6007,19248.0
2022-01-28 11:30:00,89.93,89.99,89.69,89.93,47672.0,85.6197,85.6768,85.3912,85.6197,47672.0
2022-01-28 11:35:00,89.94,90.2,89.82,89.85,26139.0,85.6292,85.8768,85.515,85.5436,26139.0
2022-01-28 11:40:00,89.88,90.05,89.8,90.0,17352.0,85.5721,85.734,85.496,85.6864,17352.0
2022-01-28 11:45:00,90.01,90.05,89.76,89.77,46056.0,85.6959,85.734,85.4579,85.4674,46056.0
2022-01-28 11:50:00,89.75,89.98,89.66,89.97,33159.0,85.4484,85.6673,85.3627,85.6578,33159.0
2022-01-28 11:55:00,89.95,90.35,89.95,90.28,37228.0,85.6388,86.0196,85.6388,85.9529,37228.0
2022-01-28 12:00:00,90.27,90.38,90.24,90.35,54644.0,85.9434,86.0482,85.9149,86.0196,54644.0
2022-01-28 12:05:00,90.32,90.4,90.28,90.39,34997.0,85.991,86.0672,85.9529,86.0577,34997.0
2022-01-28 12:10:00,90.38,90.39,90.14,90.3,42063.0,86.0482,86.0577,85.8197,85.972,42063.0
2022-01-28 12:15:00,90.3,90.44,90.24,90.4,49891.0,85.972,86.1053,85.9149,86.0672,49891.0
2022-01-28 12:20:00,90.39,90.39,90.04,90.1,58742.0,86.0577,86.0577,85.7245,85.7816,58742.0
2022-01-28 12:25:00,90.1,90.1,89.88,89.9,30750.0,85.7816,85.7816,85.5721,85.5912,30750.0
2022-01-28 12:30:00,89.9,89.98,89.82,89.91,20575.0,85.5912,85.6673,85.515,85.6007,20575.0
2022-01-28 12:35:00,89.92,89.92,89.64,89.65,27390.0,85.6102,85.6102,85.3436,85.3531,27390.0
2022-01-28 12:40:00,89.65,89.85,89.65,89.8,22203.0,85.3531,85.5436,85.3531,85.496,22203.0
2022-01-28 12:45:00,89.82,89.84,89.65,89.66,23863.0,85.515,85.534,85.3531,85.3627,23863.0
2022-01-28 12:50:00,89.66,89.66,89.42,89.49,24614.0,85.3627,85.3627,85.1342,85.2008,24614.0
2022-01-28 12:55:00,89.48,89.54,89.34,89.45,50420.0,85.1913,85.2484,85.058,85.1627,50420.0
2022-01-28 13:00:00,89.44,89.61,89.37,89.58,36724.0,85.1532,85.3151,85.0866,85.2865,36724.0
2022-01-28 13:05:00,89.57,89.75,89.53,89.7,48996.0,85.277,85.4484,85.2389,85.4007,48996.0
2022-01-28 13:10:00,89.7,89.75,89.6,89.72,28220.0,85.4007,85.4484,85.3055,85.4198,28220.0
2022-01-28 13:15:00,89.73,89.8,89.59,89.69,31654.0,85.4293,85.496,85.296,85.3912,31654.0
2022-01-28 13:20:00,89.66,89.73,89.44,89.54,35011.0,85.3627,85.4293,85.1532,85.2484,35011.0
2022-01-28 13:25:00,89.54,89.6,89.36,89.58,24827.0,85.2484,85.3055,85.077,85.2865,24827.0
2022-01-28 13:30:00,89.59,89.8,89.58,89.66,25255.0,85.296,85.496,85.2865,85.3627,25255.0
2022-01-28 13:35:00,89.68,89.75,89.47,89.53,33858.0,85.3817,85.4484,85.1818,85.2389,33858.0
2022-01-28 13:40:00,89.53,89.55,89.26,89.32,73714.0,85.2389,85.2579,84.9818,85.039,73714.0
2022-01-28 13:45:00,89.32,89.41,89.22,89.26,60532.0,85.039,85.1246,84.9438,84.9818,60532.0
2022-01-28 13:50:00,89.26,89.43,89.25,89.34,44006.0,84.9818,85.1437,84.9723,85.058,44006.0
2022-01-28 13:55:00,89.32,89.41,89.15,89.17,58660.0,85.039,85.1246,84.8771,84.8961,58660.0
2022-01-28 14:00:00,89.16,89.39,89.16,89.17,61245.0,84.8866,85.1056,84.8866,84.8961,61245.0
2022-01-28 14:05:00,89.19,89.23,88.95,89.04,76855.0,84.9152,84.9533,84.6867,84.7724,76855.0
2022-01-28 14:10:00,89.04,89.05,88.88,88.98,57496.0,84.7724,84.7819,84.62,84.7153,57496.0
2022-01-28 14:15:00,88.96,89.06,88.85,88.96,65901.0,84.6962,84.7914,84.5915,84.6962,65901.0
2022-01-28 14:20:00,88.95,88.95,88.52,88.54,122643.0,84.6867,84.6867,84.2773,84.2963,122643.0
2022-01-28 14:25:00,88.55,88.67,88.37,88.44,84923.0,84.3059,84.4201,84.1345,84.2011,84923.0
2022-01-28 14:30:00,88.43,88.57,88.34,88.38,216306.0,84.1916,84.3249,84.1059,84.144,216306.0
2022-01-28 14:35:00,88.35,88.46,88.19,88.26,118501.0,84.1155,84.2202,83.9631,84.0298,118501.0
2022-01-28 14:40:00,88.25,88.63,88.25,88.59,98320.0,84.0202,84.382,84.0202,84.3439,98320.0
2022-01-28 14:45:00,88.59,88.65,88.44,88.6,89805.0,84.3439,84.4011,84.2011,84.3535,89805.0
2022-01-28 14:50:00,88.6,88.74,88.1,88.24,495222.0,84.3535,84.4868,83.8774,84.0107,495222.0
2022-01-28 14:55:00,88.26,88.56,86.18,86.6,1537693.0,84.0298,84.3154,82.0495,82.4493,1537693.0
2022-01-28 15:00:00,86.57,87.89,86.57,87.23,649786.0,82.4208,83.6775,82.4208,83.0491,649786.0
2022-01-28 15:05:00,87.2,87.37,86.48,87.3,377297.0,83.0206,83.1824,82.3351,83.1158,377297.0
2022-01-28 15:10:00,87.33,87.42,86.86,87.13,241772.0,83.1443,83.23,82.6969,82.9539,241772.0
2022-01-28 15:15:00,87.12,87.22,86.7,87.18,249211.0,82.9444,83.0396,82.5445,83.0015,249211.0
2022-01-28 15:20:00,87.19,87.81,87.11,87.69,225028.0,83.011,83.6013,82.9349,83.4871,225028.0
2022-01-28 15:25:00,87.71,87.82,87.5,87.76,157361.0,83.5061,83.6109,83.3062,83.5537,157361.0
2022-01-28 15:30:00,87.76,88.27,87.68,88.11,313508.0,83.5537,84.0393,83.4776,83.887,313508.0
2022-01-28 15:35:00,88.12,88.32,88.05,88.23,209697.0,83.8965,84.0869,83.8298,84.0012,209697.0
2022-01-28 15:40:00,88.23,88.46,88.17,88.45,190673.0,84.0012,84.2202,83.9441,84.2107,190673.0
2022-01-28 15:45:00,88.45,88.76,88.29,88.74,209032.0,84.2107,84.5058,84.0583,84.4868,209032.0
2022-01-28 15:50:00,88.75,88.99,88.7,88.91,373876.0,84.4963,84.7248,84.4487,84.6486,373876.0
2022-01-28 15:55:00,88.91,89.0,88.83,88.96,955830.0,84.6486,84.7343,84.5724,84.6962,955830.0
2022-01-31 09:30:00,87.87,88.27,86.46,87.17,283921.0,83.6585,84.0393,82.316,82.992,283921.0
2022-01-31 09:35:00,87.08,87.14,86.09,86.39,382183.0,82.9063,82.9634,81.9638,82.2494,382183.0
2022-01-31 09:40:00,86.37,86.4,84.92,85.16,260887.0,82.2304,82.2589,80.8498,81.0783,260887.0
2022-01-31 09:45:00,85.17,85.51,84.96,85.17,354085.0,81.0879,81.4116,80.8879,81.0879,354085.0
2022-01-31 09:50:00,85.16,85.92,85.07,85.63,217936.0,81.0783,81.8019,80.9927,81.5258,217936.0
2022-01-31 09:55:00,85.6,85.75,85.45,85.73,166092.0,81.4973,81.6401,81.3544,81.621,166092.0
2022-01-31 10:00:00,85.73,85.98,85.66,85.91,242601.0,81.621,81.859,81.5544,81.7924,242601.0
2022-01-31 10:05:00,85.91,85.94,85.65,85.83,141481.0,81.7924,81.821,81.5449,81.7162,141481.0
2022-01-31 10:10:00,85.83,86.24,85.76,86.15,114739.0,81.7162,82.1066,81.6496,82.0209,114739.0
2022-01-31 10:15:00,86.15,86.55,86.15,86.47,70130.0,82.0209,82.4017,82.0209,82.3256,70130.0
2022-01-31 10:20:00,86.47,86.69,86.41,86.67,65584.0,82.3256,82.535,82.2684,82.516,65584.0
2022-01-31 10:25:00,86.69,86.74,86.54,86.55,143719.0,82.535,82.5826,82.3922,82.4017,143719.0
2022-01-31 10:30:00,86.55,87.03,86.54,87.01,199387.0,82.4017,82.8587,82.3922,82.8397,199387.0
2022-01-31 10:35:00,87.01,87.18,86.7,86.7,69109.0,82.8397,83.0015,82.5445,82.5445,69109.0
2022-01-31 10:40:00,86.69,86.69,86.39,86.4,113910.0,82.535,82.535,82.2494,82.2589,113910.0
2022-01-31 10:45:00,86.4,86.51,86.2,86.45,44230.0,82.2589,82.3636,82.0685,82.3065,44230.0
2022-01-31 10:50:00,86.44,86.69,86.43,86.6,84579.0,82.297,82.535,82.2875,82.4493,84579.0
2022-01-31 10:55:00,86.6,86.6,86.34,86.45,84990.0,82.4493,82.4493,82.2018,82.3065,84990.0
2022-01-31 11:00:00,86.45,86.5,86.32,86.42,63453.0,82.3065,82.3541,82.1827,82.278,63453.0
2022-01-31 11:05:00,86.42,86.5,86.21,86.25,78847.0,82.278,82.3541,82.078,82.1161,78847.0
2022-01-31 11:10:00,86.25,86.29,86.13,86.29,59444.0,82.1161,82.1542,82.0019,82.1542,59444.0
2022-01-31 11:15:00,86.29,86.33,86.05,86.06,77105.0,82.1542,82.1923,81.9257,81.9352,77105.0
2022-01-31 11:20:00,86.07,86.21,86.02,86.19,51986.0,81.9447,82.078,81.8971,82.059,51986.0
2022-01-31 11:25:00,86.19,86.29,86.07,86.14,68744.0,82.059,82.1542,81.9447,82.0114,68744.0
2022-01-31 11:30:00,86.15,86.36,86.02,86.28,68830.0,82.0209,82.2208,81.8971,82.1447,68830.0
2022-01-31 11:35:00,86.27,86.29,86.09,86.12,69506.0,82.1351,82.1542,81.9638,81.9923,69506.0
2022-01-31 11:40:00,86.12,86.25,86.07,86.23,56862.0,81.9923,82.1161,81.9447,82.0971,56862.0
2022-01-31 11:45:00,86.23,86.54,86.19,86.5,87153.0,82.0971,82.3922,82.059,82.3541,87153.0
2022-01-31 11:50:00,86.52,86.59,86.4,86.58,95518.0,82.3732,82.4398,82.2589,82.4303,95518.0
2022-01-31 11:55:00,86.59,86.66,86.52,86.57,92222.0,82.4398,82.5065,82.3732,82.4208,92222.0
2022-01-31 12:00:00,86.57,86.61,86.3,86.31,82502.0,82.4208,82.4588,82.1637,82.1732,82502.0
2022-01-31 12:05:00,86.31,86.5,86.27,86.29,52014.0,82.1732,82.3541,82.1351,82.1542,52014.0
2022-01-31 12:10:00,86.29,86.38,86.22,86.38,128859.0,82.1542,82.2399,82.0875,82.2399,128859.0
2022-01-31 12:15:00,86.39,86.53,86.32,86.46,70779.0,82.2494,82.3827,82.1827,82.316,70779.0
2022-01-31 12:20:00,86.47,86.51,86.38,86.5,105933.0,82.3256,82.3636,82.2399,82.3541,105933.0
2022-01-31 12:25:00,86.5,86.72,86.46,86.56,87407.0,82.3541,82.5636,82.316,82.4112,87407.0
2022-01-31 12:30:00,86.56,86.63,86.48,86.55,74015.0,82.4112,82.4779,82.3351,82.4017,74015.0
2022-01-31 12:35:00,86.53,86.54,86.45,86.53,66608.0,82.3827,82.3922,82.3065,82.3827,66608.0
2022-01-31 12:40:00,86.52,86.57,86.49,86.54,46329.0,82.3732,82.4208,82.3446,82.3922,46329.0
2022-01-31 12:45:00,86.53,86.57,86.49,86.52,86489.0,82.3827,82.4208,82.3446,82.3732,86489.0
2022-01-31 12:50:00,86.51,86.69,86.49,86.58,51664.0,82.3636,82.535,82.3446,82.4303,51664.0
2022-01-31 12:55:00,86.59,86.63,86.48,86.54,98184.0,82.4398,82.4779,82.3351,82.3922,98184.0
2022-01-31 13:00:00,86.52,86.56,86.4,86.48,167135.0,82.3732,82.4112,82.2589,82.3351,167135.0
2022-01-31 13:05:00,86.48,86.54,86.44,86.5,54249.0,82.3351,82.3922,82.297,82.3541,54249.0
2022-01-31 13:10:00,86.5,86.51,86.4,86.5,52396.0,82.3541,82.3636,82.2589,82.3541,52396.0
2022-01-31 13:15:00,86.5,86.53,86.45,86.51,88616.0,82.3541,82.3827,82.3065,82.3636,88616.0
2022-01-31 13:20:00,86.52,86.61,86.47,86.53,116670.0,82.3732,82.4588,82.3256,82.3827,116670.0
2022-01-31 13:25:00,86.52,86.52,86.44,86.46,68644.0,82.3732,82.3732,82.297,82.316,68644.0
2022-01-31 13:30:00,86.45,86.51,86.43,86.48,44847.0,82.3065,82.3636,82.2875,82.3351,44847.0
2022-01-31 13:35:00,86.5,86.51,86.47,86.48,39090.0,82.3541,82.3636,82.3256,82.3351,39090.0
2022-01-31 13:40:00,86.48,86.53,86.42,86.42,79264.0,82.3351,82.3827,82.278,82.278,79264.0
2022-01-31 13:45:00,86.41,86.7,86.4,86.56,81256.0,82.2684,82.5445,82.2589,82.4112,81256.0
2022-01-31 13:50:00,86.56,86.65,86.49,86.6,72172.0,82.4112,82.4969,82.3446,82.4493,72172.0
2022-01-31 13:55:00,86.6,86.65,86.59,86.62,61462.0,82.4493,82.4969,82.4398,82.4684,61462.0
2022-01-31 14:00:00,86.62,86.64,86.5,86.57,40936.0,82.4684,82.4874,82.3541,82.4208,40936.0
2022-01-31 14:05:00,86.57,86.64,86.57,86.6,42378.0,82.4208,82.4874,82.4208,82.4493,42378.0
2022-01-31 14:10:00,86.59,86.64,86.58,86.62,41833.0,82.4398,82.4874,82.4303,82.4684,41833.0
2022-01-31 14:15:00,86.62,86.71,86.59,86.66,103606.0,82.4684,82.5541,82.4398,82.5065,103606.0
2022-01-31 14:20:00,86.66,87.11,86.64,87.06,102069.0,82.5065,82.9349,82.4874,82.8873,102069.0
2022-01-31 14:25:00,87.05,87.21,87.02,87.1,90259.0,82.8778,83.0301,82.8492,82.9254,90259.0
2022-01-31 14:30:00,87.11,87.26,87.05,87.19,95344.0,82.9349,83.0777,82.8778,83.011,95344.0
2022-01-31 14:35:00,87.19,87.36,87.18,87.35,80949.0,83.011,83.1729,83.0015,83.1634,80949.0
2022-01-31 14:40:00,87.37,87.38,87.14,87.16,93298.0,83.1824,83.1919,82.9634,82.9825,93298.0
2022-01-31 14:45:00,87.16,87.16,87.0,87.04,69845.0,82.9825,82.9825,82.8302,82.8682,69845.0
2022-01-31 14:50:00,87.04,87.1,86.93,86.97,48303.0,82.8682,82.9254,82.7635,82.8016,48303.0
2022-01-31 14:55:00,86.97,87.18,86.95,87.14,32249.0,82.8016,83.0015,82.7826,82.9634,32249.0
2022-01-31 15:00:00,87.14,87.24,87.09,87.21,44899.0,82.9634,83.0587,82.9158,83.0301,44899.0
2022-01-31 15:05:00,87.21,87.28,87.12,87.12,41500.0,83.0301,83.0967,82.9444,82.9444,41500.0
2022-01-31 15:10:00,87.13,87.17,86.86,86.92,65457.0,82.9539,82.992,82.6969,82.754,65457.0
2022-01-31 15:15:00,86.91,87.02,86.79,86.87,67845.0,82.7445,82.8492,82.6302,82.7064,67845.0
2022-01-31 15:20:00,86.87,87.18,86.84,87.11,71965.0,82.7064,83.0015,82.6778,82.9349,71965.0
2022-01-31 15:25:00,87.11,87.26,87.11,87.17,75328.0,82.9349,83.0777,82.9349,82.992,75328.0
2022-01-31 15:30:00,87.17,87.28,87.09,87.23,84679.0,82.992,83.0967,82.9158,83.0491,84679.0
2022-01-31 15:35:00,87.24,87.33,87.14,87.16,96399.0,83.0587,83.1443,82.9634,82.9825,96399.0
2022-01-31 15:40:00,87.16,87.31,87.05,87.24,152244.0,82.9825,83.1253,82.8778,83.0587,152244.0
2022-01-31 15:45:00,87.25,87.32,87.2,87.32,136522.0,83.0682,83.1348,83.0206,83.1348,136522.0
2022-01-31 15:50:00,87.33,87.53,87.33,87.52,189186.0,83.1443,83.3348,83.1443,83.3252,189186.0
2022-01-31 15:55:00,87.52,87.81,87.49,87.68,686056.0,83.3252,83.6013,83.2967,83.4776,686056.0
2022-02-01 09:30:00,88.62,88.74,87.58,87.93,247895.0,84.3725,84.4868,83.3824,83.7156,247895.0
2022-02-01 09:35:00,87.86,88.55,87.86,88.15,144477.0,83.6489,84.3059,83.6489,83.925,144477.0
2022-02-01 09:40:00,88.16,88.47,87.93,88.43,80786.0,83.9346,84.2297,83.7156,84.1916,80786.0
2022-02-01 09:45:00,88.41,88.52,88.03,88.45,90775.0,84.1726,84.2773,83.8108,84.2107,90775.0
2022-02-01 09:50:00,88.46,88.67,88.35,88.64,64561.0,84.2202,84.4201,84.1155,84.3916,64561.0
2022-02-01 09:55:00,88.64,88.85,88.45,88.45,61657.0,84.3916,84.5915,84.2107,84.2107,61657.0
2022-02-01 10:00:00,88.43,88.57,88.08,88.11,154857.0,84.1916,84.3249,83.8584,83.887,154857.0
2022-02-01 10:05:00,88.11,88.59,87.96,88.39,120565.0,83.887,84.3439,83.7441,84.1535,120565.0
2022-02-01 10:10:00,88.41,88.65,88.4,88.63,69282.0,84.1726,84.4011,84.1631,84.382,69282.0
2022-02-01 10:15:00,88.61,88.62,88.3,88.45,148059.0,84.363,84.3725,84.0678,84.2107,148059.0
2022-02-01 10:20:00,88.47,88.86,88.42,88.84,100716.0,84.2297,84.601,84.1821,84.582,100716.0
2022-02-01 10:25:00,88.86,88.88,88.56,88.6,64175.0,84.601,84.62,84.3154,84.3535,64175.0
2022-02-01 10:30:00,88.6,88.92,88.6,88.72,86853.0,84.3535,84.6581,84.3535,84.4677,86853.0
2022-02-01 10:35:00,88.73,88.98,88.73,88.93,115624.0,84.4772,84.7153,84.4772,84.6677,115624.0
2022-02-01 10:40:00,88.93,89.04,88.64,88.72,146144.0,84.6677,84.7724,84.3916,84.4677,146144.0
2022-02-01 10:45:00,88.78,88.93,88.54,88.63,35897.0,84.5248,84.6677,84.2963,84.382,35897.0
2022-02-01 10:50:00,88.62,88.97,88.61,88.95,72283.0,84.3725,84.7057,84.363,84.6867,72283.0
2022-02-01 10:55:00,88.97,89.09,88.97,89.07,75076.0,84.7057,84.82,84.7057,84.8009,75076.0
2022-02-01 11:00:00,89.06,89.08,88.94,89.05,48047.0,84.7914,84.8105,84.6772,84.7819,48047.0
2022-02-01 11:05:00,89.02,89.08,88.92,88.97,27046.0,84.7533,84.8105,84.6581,84.7057,27046.0
2022-02-01 11:10:00,88.97,89.03,88.93,88.99,30196.0,84.7057,84.7629,84.6677,84.7248,30196.0
2022-02-01 11:15:00,89.01,89.07,88.94,88.94,44241.0,84.7438,84.8009,84.6772,84.6772,44241.0
2022-02-01 11:20:00,88.96,89.01,88.68,88.72,36055.0,84.6962,84.7438,84.4296,84.4677,36055.0
2022-02-01 11:25:00,88.72,88.72,88.57,88.59,37131.0,84.4677,84.4677,84.3249,84.3439,37131.0
2022-02-01 11:30:00,88.59,88.68,88.34,88.68,59315.0,84.3439,84.4296,84.1059,84.4296,59315.0
2022-02-01 11:35:00,88.68,88.76,88.67,88.73,25173.0,84.4296,84.5058,84.4201,84.4772,25173.0
2022-02-01 11:40:00,88.72,88.82,88.7,88.78,39726.0,84.4677,84.5629,84.4487,84.5248,39726.0
2022-02-01 11:45:00,88.76,89.08,88.73,89.0,58050.0,84.5058,84.8105,84.4772,84.7343,58050.0
2022-02-01 11:50:00,88.99,89.1,88.62,88.66,129442.0,84.7248,84.8295,84.3725,84.4106,129442.0
2022-02-01 11:55:00,88.67,89.07,88.67,89.0,55614.0,84.4201,84.8009,84.4201,84.7343,55614.0
2022-02-01 12:00:00,89.03,89.22,88.97,89.12,51464.0,84.7629,84.9438,84.7057,84.8485,51464.0
2022-02-01 12:05:00,89.11,89.13,88.9,88.95,15207.0,84.839,84.8581,84.6391,84.6867,15207.0
2022-02-01 12:10:00,88.96,88.97,88.74,88.83,23974.0,84.6962,84.7057,84.4868,84.5724,23974.0
2022-02-01 12:15:00,88.82,88.93,88.81,88.9,13799.0,84.5629,84.6677,84.5534,84.6391,13799.0
2022-02-01 12:20:00,88.9,88.97,88.86,88.97,14933.0,84.6391,84.7057,84.601,84.7057,14933.0
2022-02-01 12:25:00,88.97,89.05,88.88,89.04,15237.0,84.7057,84.7819,84.62,84.7724,15237.0
2022-02-01 12:30:00,89.05,89.06,88.84,88.87,18210.0,84.7819,84.7914,84.582,84.6105,18210.0
2022-02-01 12:35:00,88.88,89.08,88.85,89.05,19831.0,84.62,84.8105,84.5915,84.7819,19831.0
2022-02-01 12:40:00,89.05,89.16,89.05,89.08,19265.0,84.7819,84.8866,84.7819,84.8105,19265.0
2022-02-01 12:45:00,89.08,89.16,89.04,89.13,20022.0,84.8105,84.8866,84.7724,84.8581,20022.0
2022-02-01 12:50:00,89.11,89.24,89.1,89.22,21129.0,84.839,84.9628,84.8295,84.9438,21129.0
2022-02-01 12:55:00,89.23,89.32,89.22,89.3,19124.0,84.9533,85.039,84.9438,85.0199,19124.0
2022-02-01 13:00:00,89.31,89.43,89.29,89.38,28119.0,85.0294,85.1437,85.0104,85.0961,28119.0
2022-02-01 13:05:00,89.38,89.45,89.34,89.39,37785.0,85.0961,85.1627,85.058,85.1056,37785.0
2022-02-01 13:10:00,89.41,89.47,89.34,89.36,29792.0,85.1246,85.1818,85.058,85.077,29792.0
2022-02-01 13:15:00,89.35,89.41,89.33,89.37,25433.0,85.0675,85.1246,85.0485,85.0866,25433.0
2022-02-01 13:20:00,89.4,89.4,89.28,89.28,30594.0,85.1151,85.1151,85.0009,85.0009,30594.0
2022-02-01 13:25:00,89.28,89.35,89.17,89.29,66557.0,85.0009,85.0675,84.8961,85.0104,66557.0
2022-02-01 13:30:00,89.27,89.28,89.15,89.23,28908.0,84.9914,85.0009,84.8771,84.9533,28908.0
2022-02-01 13:35:00,89.22,89.41,89.19,89.39,33684.0,84.9438,85.1246,84.9152,85.1056,33684.0
2022-02-01 13:40:00,89.39,89.42,89.28,89.38,23312.0,85.1056,85.1342,85.0009,85.0961,23312.0
2022-02-01 13:45:00,89.39,89.53,89.39,89.51,34588.0,85.1056,85.2389,85.1056,85.2199,34588.0
2022-02-01 13:50:00,89.51,89.54,89.37,89.45,30187.0,85.2199,85.2484,85.0866,85.1627,30187.0
2022-02-01 13:55:00,89.43,89.51,89.41,89.49,25034.0,85.1437,85.2199,85.1246,85.2008,25034.0
2022-02-01 14:00:00,89.49,89.52,89.45,89.45,32061.0,85.2008,85.2294,85.1627,85.1627,32061.0
2022-02-01 14:05:00,89.46,89.51,89.42,89.48,26361.0,85.1723,85.2199,85.1342,85.1913,26361.0
2022-02-01 14:10:00,89.47,89.5,89.34,89.48,46503.0,85.1818,85.2103,85.058,85.1913,46503.0
2022-02-01 14:15:00,89.49,89.51,89.22,89.36,129457.0,85.2008,85.2199,84.9438,85.077,129457.0
2022-02-01 14:20:00,89.35,89.35,89.12,89.25,47992.0,85.0675,85.0675,84.8485,84.9723,47992.0
2022-02-01 14:25:00,89.24,89.38,89.22,89.37,31405.0,84.9628,85.0961,84.9438,85.0866,31405.0
2022-02-01 14:30:00,89.37,89.5,89.37,89.48,29425.0,85.0866,85.2103,85.0866,85.1913,29425.0
2022-02-01 14:35:00,89.46,89.52,89.42,89.48,40442.0,85.1723,85.2294,85.1342,85.1913,40442.0
2022-02-01 14:40:00,89.5,89.52,89.46,89.51,32681.0,85.2103,85.2294,85.1723,85.2199,32681.0
2022-02-01 14:45:00,89.51,89.53,89.44,89.46,33854.0,85.2199,85.2389,85.1532,85.1723,33854.0
2022-02-01 14:50:00,89.46,89.52,89.39,89.49,25303.0,85.1723,85.2294,85.1056,85.2008,25303.0
2022-02-01 14:55:00,89.5,89.78,89.49,89.76,48193.0,85.2103,85.4769,85.2008,85.4579,48193.0
2022-02-01 15:00:00,89.76,89.92,89.72,89.9,43633.0,85.4579,85.6102,85.4198,85.5912,43633.0
2022-02-01 15:05:00,89.9,90.08,89.81,90.08,83173.0,85.5912,85.7625,85.5055,85.7625,83173.0
2022-02-01 15:10:00,90.07,90.08,89.95,89.96,51914.0,85.753,85.7625,85.6388,85.6483,51914.0
2022-02-01 15:15:00,89.94,89.99,89.89,89.98,40153.0,85.6292,85.6768,85.5816,85.6673,40153.0
2022-02-01 15:20:00,89.99,90.25,89.99,90.24,69397.0,85.6768,85.9244,85.6768,85.9149,69397.0
2022-02-01 15:25:00,90.24,90.25,90.14,90.14,71696.0,85.9149,85.9244,85.8197,85.8197,71696.0
2022-02-01 15:30:00,90.13,90.33,90.03,90.24,149276.0,85.8101,86.0006,85.7149,85.9149,149276.0
2022-02-01 15:35:00,90.24,90.25,90.05,90.08,86338.0,85.9149,85.9244,85.734,85.7625,86338.0
2022-02-01 15:40:00,90.08,90.27,90.05,90.25,75736.0,85.7625,85.9434,85.734,85.9244,75736.0
2022-02-01 15:45:00,90.26,90.35,90.18,90.32,123133.0,85.9339,86.0196,85.8577,85.991,123133.0
2022-02-01 15:50:00,90.32,90.41,90.25,90.3,170805.0,85.991,86.0767,85.9244,85.972,170805.0
2022-02-01 15:55:00,90.3,90.32,90.04,90.05,566756.0,85.972,85.991,85.7245,85.734,566756.0
2022-02-02 09:30:00,89.95,90.2,89.62,89.65,163382.0,85.6388,85.8768,85.3246,85.3531,163382.0
2022-02-02 09:35:00,89.67,89.97,89.37,89.61,57535.0,85.3722,85.6578,85.0866,85.3151,57535.0
2022-02-02 09:40:00,89.66,89.77,89.21,89.33,33670.0,85.3627,85.4674,84.9342,85.0485,33670.0
2022-02-02 09:45:00,89.3,89.33,89.05,89.16,43191.0,85.0199,85.0485,84.7819,84.8866,43191.0
2022-02-02 09:50:00,89.13,89.53,89.11,89.31,47018.0,84.8581,85.2389,84.839,85.0294,47018.0
2022-02-02 09:55:00,89.32,89.39,88.69,88.69,53097.0,85.039,85.1056,84.4392,84.4392,53097.0
2022-02-02 10:00:00,88.71,88.8,88.45,88.68,134567.0,84.4582,84.5439,84.2107,84.4296,134567.0
2022-02-02 10:05:00,88.67,88.85,88.61,88.69,33377.0,84.4201,84.5915,84.363,84.4392,33377.0
2022-02-02 10:10:00,88.67,88.95,88.53,88.83,33994.0,84.4201,84.6867,84.2868,84.5724,33994.0
2022-02-02 10:15:00,88.81,88.83,88.56,88.79,68380.0,84.5534,84.5724,84.3154,84.5344,68380.0
2022-02-02 10:20:00,88.8,88.85,88.63,88.71,41877.0,84.5439,84.5915,84.382,84.4582,41877.0
2022-02-02 10:25:00,88.7,88.75,88.57,88.59,40314.0,84.4487,84.4963,84.3249,84.3439,40314.0
2022-02-02 10:30:00,88.59,88.72,88.31,88.36,58326.0,84.3439,84.4677,84.0774,84.125,58326.0
2022-02-02 10:35:00,88.36,88.65,88.3,88.62,53205.0,84.125,84.4011,84.0678,84.3725,53205.0
2022-02-02 10:40:00,88.63,89.01,88.59,88.97,46775.0,84.382,84.7438,84.3439,84.7057,46775.0
2022-02-02 10:45:00,88.98,89.14,88.93,89.12,38692.0,84.7153,84.8676,84.6677,84.8485,38692.0
2022-02-02 10:50:00,89.13,89.15,88.85,89.08,56181.0,84.8581,84.8771,84.5915,84.8105,56181.0
2022-02-02 10:55:00,89.07,89.58,89.07,89.51,58285.0,84.8009,85.2865,84.8009,85.2199,58285.0
2022-02-02 11:00:00,89.5,89.57,89.4,89.46,31829.0,85.2103,85.277,85.1151,85.1723,31829.0
2022-02-02 11:05:00,89.46,89.49,89.23,89.26,42759.0,85.1723,85.2008,84.9533,84.9818,42759.0
2022-02-02 11:10:00,89.26,89.44,89.25,89.37,79419.0,84.9818,85.1532,84.9723,85.0866,79419.0
2022-02-02 11:15:00,89.35,89.5,89.2,89.48,42527.0,85.0675,85.2103,84.9247,85.1913,42527.0
2022-02-02 11:20:00,89.49,89.59,89.37,89.41,42708.0,85.2008,85.296,85.0866,85.1246,42708.0
2022-02-02 11:25:00,89.44,89.56,89.44,89.53,56429.0,85.1532,85.2675,85.1532,85.2389,56429.0
2022-02-02 11:30:00,89.53,89.67,89.49,89.59,53550.0,85.2389,85.3722,85.2008,85.296,53550.0
2022-02-02 11:35:00,89.59,89.79,89.55,89.76,140652.0,85.296,85.4864,85.2579,85.4579,140652.0
2022-02-02 11:40:00,89.78,89.83,89.7,89.73,44813.0,85.4769,85.5245,85.4007,85.4293,44813.0
2022-02-02 11:45:00,89.74,89.82,89.69,89.75,33195.0,85.4388,85.515,85.3912,85.4484,33195.0
2022-02-02 11:50:00,89.76,89.93,89.75,89.77,60089.0,85.4579,85.6197,85.4484,85.4674,60089.0
2022-02-02 11:55:00,89.74,89.79,89.7,89.78,31270.0,85.4388,85.4864,85.4007,85.4769,31270.0
2022-02-02 12:00:00,89.76,89.76,89.58,89.67,61649.0,85.4579,85.4579,85.2865,85.3722,61649.0
2022-02-02 12:05:00,89.68,89.78,89.68,89.72,26155.0,85.3817,85.4769,85.3817,85.4198,26155.0
2022-02-02 12:10:00,89.72,89.75,89.63,89.72,42263.0,85.4198,85.4484,85.3341,85.4198,42263.0
2022-02-02 12:15:00,89.72,89.89,89.68,89.7,49626.0,85.4198,85.5816,85.3817,85.4007,49626.0
2022-02-02 12:20:00,89.73,89.77,89.61,89.64,10955.0,85.4293,85.4674,85.3151,85.3436,10955.0
2022-02-02 12:25:00,89.64,89.68,89.57,89.63,18818.0,85.3436,85.3817,85.277,85.3341,18818.0
2022-02-02 12:30:00,89.63,89.68,89.55,89.67,28942.0,85.3341,85.3817,85.2579,85.3722,28942.0
2022-02-02 12:35:00,89.66,89.67,89.59,89.65,21209.0,85.3627,85.3722,85.296,85.3531,21209.0
2022-02-02 12:40:00,89.65,89.76,89.59,89.76,22087.0,85.3531,85.4579,85.296,85.4579,22087.0
2022-02-02 12:45:00,89.76,89.8,89.74,89.77,54464.0,85.4579,85.496,85.4388,85.4674,54464.0
2022-02-02 12:50:00,89.76,89.78,89.72,89.74,24983.0,85.4579,85.4769,85.4198,85.4388,24983.0
2022-02-02 12:55:00,89.74,89.93,89.71,89.93,26300.0,85.4388,85.6197,85.4103,85.6197,26300.0
2022-02-02 13:00:00,89.92,90.08,89.92,89.99,50061.0,85.6102,85.7625,85.6102,85.6768,50061.0
2022-02-02 13:05:00,89.99,90.01,89.93,90.0,20008.0,85.6768,85.6959,85.6197,85.6864,20008.0
2022-02-02 13:10:00,90.0,90.0,89.92,89.97,18058.0,85.6864,85.6864,85.6102,85.6578,18058.0
2022-02-02 13:15:00,89.99,90.0,89.92,89.95,30704.0,85.6768,85.6864,85.6102,85.6388,30704.0
2022-02-02 13:20:00,89.97,89.98,89.91,89.94,17021.0,85.6578,85.6673,85.6007,85.6292,17021.0
2022-02-02 13:25:00,89.95,89.99,89.82,89.89,20716.0,85.6388,85.6768,85.515,85.5816,20716.0
2022-02-02 13:30:00,89.88,90.01,89.87,90.0,33020.0,85.5721,85.6959,85.5626,85.6864,33020.0
2022-02-02 13:35:00,90.0,90.1,90.0,90.04,77270.0,85.6864,85.7816,85.6864,85.7245,77270.0
2022-02-02 13:40:00,90.04,90.12,90.02,90.1,25153.0,85.7245,85.8006,85.7054,85.7816,25153.0
2022-02-02 13:45:00,90.1,90.19,90.1,90.14,24315.0,85.7816,85.8673,85.7816,85.8197,24315.0
2022-02-02 13:50:00,90.15,90.23,90.11,90.12,22657.0,85.8292,85.9053,85.7911,85.8006,22657.0
2022-02-02 13:55:00,90.13,90.29,90.13,90.25,20682.0,85.8101,85.9625,85.8101,85.9244,20682.0
2022-02-02 14:00:00,90.23,90.4,90.2,90.39,19102.0,85.9053,86.0672,85.8768,86.0577,19102.0
2022-02-02 14:05:00,90.39,90.42,90.31,90.33,25004.0,86.0577,86.0862,85.9815,86.0006,25004.0
2022-02-02 14:10:00,90.34,90.43,90.33,90.36,38390.0,86.0101,86.0958,86.0006,86.0291,38390.0
2022-02-02 14:15:00,90.38,90.4,90.23,90.29,23523.0,86.0482,86.0672,85.9053,85.9625,23523.0
2022-02-02 14:20:00,90.28,90.32,90.19,90.25,33156.0,85.9529,85.991,85.8673,85.9244,33156.0
2022-02-02 14:25:00,90.24,90.44,90.19,90.42,40587.0,85.9149,86.1053,85.8673,86.0862,40587.0
2022-02-02 14:30:00,90.42,90.51,90.38,90.46,78489.0,86.0862,86.1719,86.0482,86.1243,78489.0
2022-02-02 14:35:00,90.46,90.51,90.41,90.47,18568.0,86.1243,86.1719,86.0767,86.1338,18568.0
2022-02-02 14:40:00,90.48,90.51,90.43,90.49,27901.0,86.1434,86.1719,86.0958,86.1529,27901.0
2022-02-02 14:45:00,90.48,90.61,90.47,90.58,20396.0,86.1434,86.2671,86.1338,86.2386,20396.0
2022-02-02 14:50:00,90.6,90.63,90.54,90.54,27900.0,86.2576,86.2862,86.2005,86.2005,27900.0
2022-02-02 14:55:00,90.53,90.53,90.4,90.41,44079.0,86.191,86.191,86.0672,86.0767,44079.0
2022-02-02 15:00:00,90.42,90.55,90.37,90.5,88074.0,86.0862,86.21,86.0386,86.1624,88074.0
2022-02-02 15:05:00,90.49,90.49,90.29,90.37,30362.0,86.1529,86.1529,85.9625,86.0386,30362.0
2022-02-02 15:10:00,90.36,90.49,90.34,90.46,38781.0,86.0291,86.1529,86.0101,86.1243,38781.0
2022-02-02 15:15:00,90.47,90.65,90.41,90.62,34085.0,86.1338,86.3052,86.0767,86.2767,34085.0
2022-02-02 15:20:00,90.63,90.65,90.55,90.63,40066.0,86.2862,86.3052,86.21,86.2862,40066.0
2022-02-02 15:25:00,90.63,90.7,90.46,90.48,55082.0,86.2862,86.3528,86.1243,86.1434,55082.0
2022-02-02 15:30:00,90.48,90.49,90.24,90.36,104511.0,86.1434,86.1529,85.9149,86.0291,104511.0
2022-02-02 15:35:00,90.35,90.38,90.19,90.35,50366.0,86.0196,86.0482,85.8673,86.0196,50366.0
2022-02-02 15:40:00,90.35,90.49,90.29,90.41,67220.0,86.0196,86.1529,85.9625,86.0767,67220.0
2022-02-02 15:45:00,90.41,90.48,90.34,90.42,63204.0,86.0767,86.1434,86.0101,86.0862,63204.0
2022-02-02 15:50:00,90.43,90.45,90.25,90.38,116115.0,86.0958,86.1148,85.9244,86.0482,116115.0
2022-02-02 15:55:00,90.38,90.52,90.32,90.35,296219.0,86.0482,86.1814,85.991,86.0196,296219.0
2022-02-03 09:30:00,90.34,90.43,89.77,89.98,106917.0,86.0101,86.0958,85.4674,85.6673,106917.0
2022-02-03 09:35:00,90.0,90.49,89.98,90.44,33082.0,85.6864,86.1529,85.6673,86.1053,33082.0
2022-02-03 09:40:00,90.41,90.85,90.41,90.84,71827.0,86.0767,86.4956,86.0767,86.4861,71827.0
2022-02-03 09:45:00,90.84,90.94,90.44,90.46,74998.0,86.4861,86.5813,86.1053,86.1243,74998.0
2022-02-03 09:50:00,90.46,90.74,90.37,90.39,78948.0,86.1243,86.3909,86.0386,86.0577,78948.0
2022-02-03 09:55:00,90.4,90.47,90.22,90.22,114569.0,86.0672,86.1338,85.8958,85.8958,114569.0
2022-02-03 10:00:00,90.24,90.52,90.08,90.48,70898.0,85.9149,86.1814,85.7625,86.1434,70898.0
2022-02-03 10:05:00,90.47,90.7,90.45,90.58,44953.0,86.1338,86.3528,86.1148,86.2386,44953.0
2022-02-03 10:10:00,90.53,90.85,90.51,90.84,37695.0,86.191,86.4956,86.1719,86.4861,37695.0
2022-02-03 10:15:00,90.79,91.19,90.78,91.19,65764.0,86.4385,86.8193,86.429,86.8193,65764.0
2022-02-03 10:20:00,91.17,91.28,90.96,91.17,45382.0,86.8003,86.905,86.6004,86.8003,45382.0
2022-02-03 10:25:00,91.17,91.41,91.14,91.4,40563.0,86.8003,87.0288,86.7717,87.0193,40563.0
2022-02-03 10:30:00,91.39,91.5,91.33,91.42,49313.0,87.0097,87.1145,86.9526,87.0383,49313.0
2022-02-03 10:35:00,91.43,91.43,91.0,91.18,67636.0,87.0478,87.0478,86.6384,86.8098,67636.0
2022-02-03 10:40:00,91.19,91.31,91.14,91.27,29068.0,86.8193,86.9336,86.7717,86.8955,29068.0
2022-02-03 10:45:00,91.32,91.43,91.24,91.35,43540.0,86.9431,87.0478,86.8669,86.9717,43540.0
2022-02-03 10:50:00,91.34,91.5,91.34,91.5,41017.0,86.9621,87.1145,86.9621,87.1145,41017.0
2022-02-03 10:55:00,91.49,91.6,91.49,91.57,37674.0,87.105,87.2097,87.105,87.1811,37674.0
2022-02-03 11:00:00,91.6,91.6,91.32,91.35,40003.0,87.2097,87.2097,86.9431,86.9717,40003.0
2022-02-03 11:05:00,91.35,91.45,91.28,91.44,43014.0,86.9717,87.0669,86.905,87.0574,43014.0
2022-02-03 11:10:00,91.43,91.47,91.28,91.31,28771.0,87.0478,87.0859,86.905,86.9336,28771.0
2022-02-03 11:15:00,91.3,91.33,91.06,91.16,25245.0,86.9241,86.9526,86.6956,86.7908,25245.0
2022-02-03 11:20:00,91.16,91.25,91.15,91.21,29858.0,86.7908,86.8765,86.7812,86.8384,29858.0
2022-02-03 11:25:00,91.24,91.42,91.03,91.07,23914.0,86.8669,87.0383,86.667,86.7051,23914.0
2022-02-03 11:30:00,91.06,91.26,91.05,91.09,18559.0,86.6956,86.886,86.686,86.7241,18559.0
2022-02-03 11:35:00,91.1,91.12,90.89,90.9,28334.0,86.7336,86.7527,86.5337,86.5432,28334.0
2022-02-03 11:40:00,90.9,90.91,90.75,90.81,31860.0,86.5432,86.5528,86.4004,86.4575,31860.0
2022-02-03 11:45:00,90.81,90.81,90.72,90.75,48821.0,86.4575,86.4575,86.3719,86.4004,48821.0
2022-02-03 11:50:00,90.75,90.8,90.59,90.67,19341.0,86.4004,86.448,86.2481,86.3243,19341.0
2022-02-03 11:55:00,90.7,90.76,90.53,90.61,39536.0,86.3528,86.4099,86.191,86.2671,39536.0
2022-02-03 12:00:00,90.62,90.75,90.62,90.66,30220.0,86.2767,86.4004,86.2767,86.3147,30220.0
2022-02-03 12:05:00,90.67,90.68,90.3,90.51,101846.0,86.3243,86.3338,85.972,86.1719,101846.0
2022-02-03 12:10:00,90.5,90.69,90.41,90.67,78804.0,86.1624,86.3433,86.0767,86.3243,78804.0
2022-02-03 12:15:00,90.68,90.74,90.43,90.49,72170.0,86.3338,86.3909,86.0958,86.1529,72170.0
2022-02-03 12:20:00,90.48,90.68,90.44,90.51,33368.0,86.1434,86.3338,86.1053,86.1719,33368.0
2022-02-03 12:25:00,90.5,90.51,90.44,90.5,45364.0,86.1624,86.1719,86.1053,86.1624,45364.0
2022-02-03 12:30:00,90.47,90.5,90.39,90.49,24008.0,86.1338,86.1624,86.0577,86.1529,24008.0
2022-02-03 12:35:00,90.49,90.58,90.48,90.51,29674.0,86.1529,86.2386,86.1434,86.1719,29674.0
2022-02-03 12:40:00,90.51,90.55,90.38,90.38,16492.0,86.1719,86.21,86.0482,86.0482,16492.0
2022-02-03 12:45:00,90.37,90.39,90.11,90.18,37090.0,86.0386,86.0577,85.7911,85.8577,37090.0
2022-02-03 12:50:00,90.22,90.4,90.12,90.22,88327.0,85.8958,86.0672,85.8006,85.8958,88327.0
2022-02-03 12:55:00,90.22,90.32,90.21,90.32,36149.0,85.8958,85.991,85.8863,85.991,36149.0
2022-02-03 13:00:00,90.34,90.35,90.16,90.16,40101.0,86.0101,86.0196,85.8387,85.8387,40101.0
2022-02-03 13:05:00,90.16,90.26,89.97,89.99,63546.0,85.8387,85.9339,85.6578,85.6768,63546.0
2022-02-03 13:10:00,90.0,90.05,89.95,89.98,78976.0,85.6864,85.734,85.6388,85.6673,78976.0
2022-02-03 13:15:00,89.98,90.09,89.91,89.91,109057.0,85.6673,85.7721,85.6007,85.6007,109057.0
2022-02-03 13:20:00,89.92,90.13,89.88,90.13,61429.0,85.6102,85.8101,85.5721,85.8101,61429.0
2022-02-03 13:25:00,90.13,90.16,89.95,89.99,27393.0,85.8101,85.8387,85.6388,85.6768,27393.0
2022-02-03 13:30:00,89.99,90.1,89.98,90.06,36954.0,85.6768,85.7816,85.6673,85.7435,36954.0
2022-02-03 13:35:00,90.06,90.16,89.98,90.16,47541.0,85.7435,85.8387,85.6673,85.8387,47541.0
2022-02-03 13:40:00,90.16,90.23,90.15,90.2,32253.0,85.8387,85.9053,85.8292,85.8768,32253.0
2022-02-03 13:45:00,90.21,90.23,90.14,90.2,23948.0,85.8863,85.9053,85.8197,85.8768,23948.0
2022-02-03 13:50:00,90.21,90.25,90.12,90.13,17791.0,85.8863,85.9244,85.8006,85.8101,17791.0
2022-02-03 13:55:00,90.13,90.13,90.01,90.1,35382.0,85.8101,85.8101,85.6959,85.7816,35382.0
2022-02-03 14:00:00,90.11,90.18,90.05,90.12,43734.0,85.7911,85.8577,85.734,85.8006,43734.0
2022-02-03 14:05:00,90.12,90.16,90.1,90.11,27990.0,85.8006,85.8387,85.7816,85.7911,27990.0
2022-02-03 14:10:00,90.11,90.13,90.0,90.1,29336.0,85.7911,85.8101,85.6864,85.7816,29336.0
2022-02-03 14:15:00,90.1,90.2,90.06,90.14,25912.0,85.7816,85.8768,85.7435,85.8197,25912.0
2022-02-03 14:20:00,90.14,90.17,90.09,90.15,27479.0,85.8197,85.8482,85.7721,85.8292,27479.0
2022-02-03 14:25:00,90.15,90.16,89.89,89.96,38090.0,85.8292,85.8387,85.5816,85.6483,38090.0
2022-02-03 14:30:00,89.96,89.96,89.82,89.88,33593.0,85.6483,85.6483,85.515,85.5721,33593.0
2022-02-03 14:35:00,89.88,89.92,89.69,89.71,78313.0,85.5721,85.6102,85.3912,85.4103,78313.0
2022-02-03 14:40:00,89.7,89.71,89.46,89.52,59151.0,85.4007,85.4103,85.1723,85.2294,59151.0
2022-02-03 14:45:00,89.55,89.66,89.53,89.62,35920.0,85.2579,85.3627,85.2389,85.3246,35920.0
2022-02-03 14:50:00,89.62,89.65,89.53,89.59,40195.0,85.3246,85.3531,85.2389,85.296,40195.0
2022-02-03 14:55:00,89.59,89.7,89.57,89.65,81054.0,85.296,85.4007,85.277,85.3531,81054.0
2022-02-03 15:00:00,89.65,89.68,89.21,89.43,81884.0,85.3531,85.3817,84.9342,85.1437,81884.0
2022-02-03 15:05:00,89.43,89.51,89.39,89.46,38065.0,85.1437,85.2199,85.1056,85.1723,38065.0
2022-02-03 15:10:00,89.48,89.54,89.47,89.51,92657.0,85.1913,85.2484,85.1818,85.2199,92657.0
2022-02-03 15:15:00,89.51,89.56,89.38,89.46,130626.0,85.2199,85.2675,85.0961,85.1723,130626.0
2022-02-03 15:20:00,89.47,89.55,89.46,89.49,96526.0,85.1818,85.2579,85.1723,85.2008,96526.0
2022-02-03 15:25:00,89.5,89.52,89.41,89.43,69742.0,85.2103,85.2294,85.1246,85.1437,69742.0
2022-02-03 15:30:00,89.43,89.44,89.11,89.11,167065.0,85.1437,85.1532,84.839,84.839,167065.0
2022-02-03 15:35:00,89.11,89.25,89.01,89.17,142871.0,84.839,84.9723,84.7438,84.8961,142871.0
2022-02-03 15:40:00,89.17,89.31,89.06,89.15,112282.0,84.8961,85.0294,84.7914,84.8771,112282.0
2022-02-03 15:45:00,89.14,89.14,88.88,88.91,157847.0,84.8676,84.8676,84.62,84.6486,157847.0
2022-02-03 15:50:00,88.9,88.94,88.77,88.83,166239.0,84.6391,84.6772,84.5153,84.5724,166239.0
2022-02-03 15:55:00,88.82,89.09,88.75,88.89,451237.0,84.5629,84.82,84.4963,84.6296,451237.0
2022-02-04 09:30:00,88.95,90.39,88.95,89.8,208072.0,84.6867,86.0577,84.6867,85.496,208072.0
2022-02-04 09:35:00,89.81,90.16,89.67,90.04,229070.0,85.5055,85.8387,85.3722,85.7245,229070.0
2022-02-04 09:40:00,90.04,90.5,89.94,90.41,144054.0,85.7245,86.1624,85.6292,86.0767,144054.0
2022-02-04 09:45:00,90.41,90.53,90.11,90.16,82035.0,86.0767,86.191,85.7911,85.8387,82035.0
2022-02-04 09:50:00,90.16,90.24,89.87,90.1,63240.0,85.8387,85.9149,85.5626,85.7816,63240.0
2022-02-04 09:55:00,90.1,90.12,89.86,89.98,57414.0,85.7816,85.8006,85.5531,85.6673,57414.0
2022-02-04 10:00:00,90.0,90.06,89.83,90.0,76706.0,85.6864,85.7435,85.5245,85.6864,76706.0
2022-02-04 10:05:00,90.01,90.33,89.95,90.28,101298.0,85.6959,86.0006,85.6388,85.9529,101298.0
2022-02-04 10:10:00,90.29,90.63,90.15,90.62,56264.0,85.9625,86.2862,85.8292,86.2767,56264.0
2022-02-04 10:15:00,90.63,90.96,90.62,90.9,78732.0,86.2862,86.6004,86.2767,86.5432,78732.0
2022-02-04 10:20:00,90.87,91.14,90.82,91.09,73517.0,86.5147,86.7717,86.4671,86.7241,73517.0
2022-02-04 10:25:00,91.1,91.15,90.98,91.06,107049.0,86.7336,86.7812,86.6194,86.6956,107049.0
2022-02-04 10:30:00,91.06,91.21,90.99,91.0,67094.0,86.6956,86.8384,86.6289,86.6384,67094.0
2022-02-04 10:35:00,91.0,91.04,90.74,90.91,134754.0,86.6384,86.6765,86.3909,86.5528,134754.0
2022-02-04 10:40:00,90.91,90.99,90.78,90.97,59869.0,86.5528,86.6289,86.429,86.6099,59869.0
2022-02-04 10:45:00,90.95,90.95,90.55,90.77,78863.0,86.5908,86.5908,86.21,86.4195,78863.0
2022-02-04 10:50:00,90.76,91.03,90.75,90.98,83474.0,86.4099,86.667,86.4004,86.6194,83474.0
2022-02-04 10:55:00,90.97,91.01,90.79,90.84,52606.0,86.6099,86.648,86.4385,86.4861,52606.0
2022-02-04 11:00:00,90.77,90.87,90.66,90.68,59277.0,86.4195,86.5147,86.3147,86.3338,59277.0
2022-02-04 11:05:00,90.71,90.75,90.55,90.6,34995.0,86.3623,86.4004,86.21,86.2576,34995.0
2022-02-04 11:10:00,90.61,90.62,90.4,90.41,23791.0,86.2671,86.2767,86.0672,86.0767,23791.0
2022-02-04 11:15:00,90.4,90.62,90.3,90.55,49584.0,86.0672,86.2767,85.972,86.21,49584.0
2022-02-04 11:20:00,90.55,90.67,90.52,90.67,35183.0,86.21,86.3243,86.1814,86.3243,35183.0
2022-02-04 11:25:00,90.68,90.95,90.68,90.92,47248.0,86.3338,86.5908,86.3338,86.5623,47248.0
2022-02-04 11:30:00,90.91,91.04,90.84,91.02,46467.0,86.5528,86.6765,86.4861,86.6575,46467.0
2022-02-04 11:35:00,91.03,91.18,91.03,91.12,20571.0,86.667,86.8098,86.667,86.7527,20571.0
2022-02-04 11:40:00,91.13,91.24,91.11,91.22,31374.0,86.7622,86.8669,86.7432,86.8479,31374.0
2022-02-04 11:45:00,91.22,91.4,91.19,91.37,58610.0,86.8479,87.0193,86.8193,86.9907,58610.0
2022-02-04 11:50:00,91.38,91.47,91.34,91.45,45176.0,87.0002,87.0859,86.9621,87.0669,45176.0
2022-02-04 11:55:00,91.46,91.55,91.45,91.47,50791.0,87.0764,87.1621,87.0669,87.0859,50791.0
2022-02-04 12:00:00,91.48,91.59,91.45,91.56,76579.0,87.0954,87.2002,87.0669,87.1716,76579.0
2022-02-04 12:05:00,91.56,91.62,91.37,91.48,27929.0,87.1716,87.2287,86.9907,87.0954,27929.0
2022-02-04 12:10:00,91.48,91.73,91.43,91.64,35961.0,87.0954,87.3335,87.0478,87.2478,35961.0
2022-02-04 12:15:00,91.64,91.71,91.62,91.7,32029.0,87.2478,87.3144,87.2287,87.3049,32029.0
2022-02-04 12:20:00,91.69,91.92,91.68,91.9,45815.0,87.2954,87.5143,87.2858,87.4953,45815.0
2022-02-04 12:25:00,91.91,91.96,91.83,91.89,49210.0,87.5048,87.5524,87.4287,87.4858,49210.0
2022-02-04 12:30:00,91.9,92.04,91.85,91.89,60164.0,87.4953,87.6286,87.4477,87.4858,60164.0
2022-02-04 12:35:00,91.9,92.02,91.88,91.99,55533.0,87.4953,87.6096,87.4763,87.581,55533.0
2022-02-04 12:40:00,91.99,92.21,91.99,92.21,60779.0,87.581,87.7904,87.581,87.7904,60779.0
2022-02-04 12:45:00,92.2,92.22,92.07,92.11,50645.0,87.7809,87.8,87.6572,87.6952,50645.0
2022-02-04 12:50:00,92.11,92.34,92.08,92.33,40840.0,87.6952,87.9142,87.6667,87.9047,40840.0
2022-02-04 12:55:00,92.34,92.5,92.32,92.41,106725.0,87.9142,88.0665,87.8952,87.9809,106725.0
2022-02-04 13:00:00,92.42,92.65,92.41,92.63,79856.0,87.9904,88.2094,87.9809,88.1903,79856.0
2022-02-04 13:05:00,92.63,92.83,92.61,92.81,33099.0,88.1903,88.3807,88.1713,88.3617,33099.0
2022-02-04 13:10:00,92.81,92.92,92.78,92.82,83831.0,88.3617,88.4664,88.3331,88.3712,83831.0
2022-02-04 13:15:00,92.84,92.84,92.6,92.63,55927.0,88.3902,88.3902,88.1618,88.1903,55927.0
2022-02-04 13:20:00,92.62,92.97,92.6,92.96,60401.0,88.1808,88.514,88.1618,88.5045,60401.0
2022-02-04 13:25:00,92.95,93.06,92.88,93.04,103268.0,88.495,88.5997,88.4283,88.5807,103268.0
2022-02-04 13:30:00,93.04,93.07,92.91,92.98,87173.0,88.5807,88.6092,88.4569,88.5235,87173.0
2022-02-04 13:35:00,92.99,93.02,92.84,92.87,69390.0,88.5331,88.5616,88.3902,88.4188,69390.0
2022-02-04 13:40:00,92.87,92.95,92.73,92.89,65270.0,88.4188,88.495,88.2855,88.4379,65270.0
2022-02-04 13:45:00,92.91,92.92,92.68,92.71,21729.0,88.4569,88.4664,88.2379,88.2665,21729.0
2022-02-04 13:50:00,92.71,92.82,92.67,92.82,20944.0,88.2665,88.3712,88.2284,88.3712,20944.0
2022-02-04 13:55:00,92.83,92.85,92.75,92.81,35905.0,88.3807,88.3998,88.3046,88.3617,35905.0
2022-02-04 14:00:00,92.82,92.93,92.78,92.81,33149.0,88.3712,88.4759,88.3331,88.3617,33149.0
2022-02-04 14:05:00,92.81,92.84,92.59,92.59,37605.0,88.3617,88.3902,88.1522,88.1522,37605.0
2022-02-04 14:10:00,92.62,92.63,92.46,92.56,31106.0,88.1808,88.1903,88.0285,88.1237,31106.0
2022-02-04 14:15:00,92.56,92.61,92.46,92.5,27155.0,88.1237,88.1713,88.0285,88.0665,27155.0
2022-02-04 14:20:00,92.5,92.63,92.49,92.61,32121.0,88.0665,88.1903,88.057,88.1713,32121.0
2022-02-04 14:25:00,92.62,92.77,92.61,92.7,45289.0,88.1808,88.3236,88.1713,88.257,45289.0
2022-02-04 14:30:00,92.68,92.79,92.66,92.75,29454.0,88.2379,88.3426,88.2189,88.3046,29454.0
2022-02-04 14:35:00,92.75,92.87,92.74,92.81,40719.0,88.3046,88.4188,88.295,88.3617,40719.0
2022-02-04 14:40:00,92.83,92.89,92.68,92.68,45890.0,88.3807,88.4379,88.2379,88.2379,45890.0
2022-02-04 14:45:00,92.69,92.74,92.6,92.65,27475.0,88.2474,88.295,88.1618,88.2094,27475.0
2022-02-04 14:50:00,92.63,92.71,92.56,92.61,38865.0,88.1903,88.2665,88.1237,88.1713,38865.0
2022-02-04 14:55:00,92.6,92.64,92.54,92.6,89845.0,88.1618,88.1998,88.1046,88.1618,89845.0
2022-02-04 15:00:00,92.6,92.7,92.56,92.69,129730.0,88.1618,88.257,88.1237,88.2474,129730.0
2022-02-04 15:05:00,92.68,92.69,92.58,92.62,132132.0,88.2379,88.2474,88.1427,88.1808,132132.0
2022-02-04 15:10:00,92.63,92.68,92.58,92.61,152099.0,88.1903,88.2379,88.1427,88.1713,152099.0
2022-02-04 15:15:00,92.61,92.77,92.5,92.51,123635.0,88.1713,88.3236,88.0665,88.0761,123635.0
2022-02-04 15:20:00,92.51,92.64,92.5,92.61,60320.0,88.0761,88.1998,88.0665,88.1713,60320.0
2022-02-04 15:25:00,92.63,92.66,92.52,92.59,65049.0,88.1903,88.2189,88.0856,88.1522,65049.0
2022-02-04 15:30:00,92.59,92.69,92.57,92.66,115539.0,88.1522,88.2474,88.1332,88.2189,115539.0
2022-02-04 15:35:00,92.65,92.8,92.62,92.72,116124.0,88.2094,88.3522,88.1808,88.276,116124.0
2022-02-04 15:40:00,92.71,92.73,92.35,92.35,89899.0,88.2665,88.2855,87.9237,87.9237,89899.0
2022-02-04 15:45:00,92.35,92.4,92.2,92.31,121847.0,87.9237,87.9713,87.7809,87.8857,121847.0
2022-02-04 15:50:00,92.32,92.44,92.09,92.18,163135.0,87.8952,88.0094,87.6762,87.7619,163135.0
2022-02-04 15:55:00,92.17,92.17,91.88,91.9,560951.0,87.7524,87.7524,87.4763,87.4953,560951.0
2022-02-07 09:30:00,92.56,92.78,92.13,92.29,131810.0,88.1237,88.3331,87.7143,87.8666,131810.0
2022-02-07 09:35:00,92.27,92.41,91.89,92.24,45897.0,87.8476,87.9809,87.4858,87.819,45897.0
2022-02-07 09:40:00,92.16,92.28,92.08,92.17,29684.0,87.7428,87.8571,87.6667,87.7524,29684.0
2022-02-07 09:45:00,92.14,92.25,91.98,92.15,35095.0,87.7238,87.8285,87.5715,87.7333,35095.0
2022-02-07 09:50:00,92.17,92.55,92.17,92.49,38187.0,87.7524,88.1141,87.7524,88.057,38187.0
2022-02-07 09:55:00,92.51,92.97,92.49,92.95,47784.0,88.0761,88.514,88.057,88.495,47784.0
2022-02-07 10:00:00,92.93,93.1,92.77,92.97,57838.0,88.4759,88.6378,88.3236,88.514,57838.0
2022-02-07 10:05:00,92.96,93.17,92.79,92.79,115136.0,88.5045,88.7044,88.3426,88.3426,115136.0
2022-02-07 10:10:00,92.8,92.83,92.41,92.48,22274.0,88.3522,88.3807,87.9809,88.0475,22274.0
2022-02-07 10:15:00,92.47,92.83,92.47,92.8,52717.0,88.038,88.3807,88.038,88.3522,52717.0
2022-02-07 10:20:00,92.83,93.04,92.73,93.01,22686.0,88.3807,88.5807,88.2855,88.5521,22686.0
2022-02-07 10:25:00,92.97,93.1,92.9,93.1,18556.0,88.514,88.6378,88.4474,88.6378,18556.0
2022-02-07 10:30:00,93.1,93.38,93.02,93.38,29227.0,88.6378,88.9044,88.5616,88.9044,29227.0
2022-02-07 10:35:00,93.37,93.37,93.16,93.19,20079.0,88.8948,88.8948,88.6949,88.7235,20079.0
2022-02-07 10:40:00,93.17,93.22,92.94,93.08,35217.0,88.7044,88.752,88.4855,88.6187,35217.0
2022-02-07 10:45:00,93.09,93.3,93.06,93.26,22495.0,88.6283,88.8282,88.5997,88.7901,22495.0
2022-02-07 10:50:00,93.27,93.27,93.13,93.23,19920.0,88.7996,88.7996,88.6664,88.7616,19920.0
2022-02-07 10:55:00,93.21,93.41,93.19,93.38,33809.0,88.7425,88.9329,88.7235,88.9044,33809.0
2022-02-07 11:00:00,93.37,93.48,93.34,93.41,78923.0,88.8948,88.9996,88.8663,88.9329,78923.0
2022-02-07 11:05:00,93.4,93.67,93.37,93.56,24692.0,88.9234,89.1805,88.8948,89.0757,24692.0
2022-02-07 11:10:00,93.56,93.69,93.53,93.66,36874.0,89.0757,89.1995,89.0472,89.1709,36874.0
2022-02-07 11:15:00,93.66,93.66,93.56,93.66,24410.0,89.1709,89.1709,89.0757,89.1709,24410.0
2022-02-07 11:20:00,93.63,93.66,93.42,93.45,58209.0,89.1424,89.1709,88.9425,88.971,58209.0
2022-02-07 11:25:00,93.42,93.67,93.42,93.49,51010.0,88.9425,89.1805,88.9425,89.0091,51010.0
2022-02-07 11:30:00,93.51,93.51,93.25,93.35,21131.0,89.0281,89.0281,88.7806,88.8758,21131.0
2022-02-07 11:35:00,93.34,93.42,92.98,93.02,46412.0,88.8663,88.9425,88.5235,88.5616,46412.0
2022-02-07 11:40:00,93.03,93.06,92.82,92.88,28699.0,88.5711,88.5997,88.3712,88.4283,28699.0
2022-02-07 11:45:00,92.89,92.96,92.72,92.86,30664.0,88.4379,88.5045,88.276,88.4093,30664.0
2022-02-07 11:50:00,92.87,92.98,92.71,92.81,46461.0,88.4188,88.5235,88.2665,88.3617,46461.0
2022-02-07 11:55:00,92.83,93.01,92.83,92.98,22231.0,88.3807,88.5521,88.3807,88.5235,22231.0
2022-02-07 12:00:00,92.97,92.99,92.87,92.96,15274.0,88.514,88.5331,88.4188,88.5045,15274.0
2022-02-07 12:05:00,92.95,92.95,92.67,92.68,31433.0,88.495,88.495,88.2284,88.2379,31433.0
2022-02-07 12:10:00,92.68,92.75,92.55,92.72,27864.0,88.2379,88.3046,88.1141,88.276,27864.0
2022-02-07 12:15:00,92.7,92.8,92.68,92.68,36788.0,88.257,88.3522,88.2379,88.2379,36788.0
2022-02-07 12:20:00,92.67,92.72,92.63,92.69,42787.0,88.2284,88.276,88.1903,88.2474,42787.0
2022-02-07 12:25:00,92.69,92.69,92.42,92.5,41577.0,88.2474,88.2474,87.9904,88.0665,41577.0
2022-02-07 12:30:00,92.5,92.54,92.41,92.51,51358.0,88.0665,88.1046,87.9809,88.0761,51358.0
2022-02-07 12:35:00,92.5,92.6,92.38,92.49,45078.0,88.0665,88.1618,87.9523,88.057,45078.0
2022-02-07 12:40:00,92.48,92.59,92.45,92.58,18190.0,88.0475,88.1522,88.0189,88.1427,18190.0
2022-02-07 12:45:00,92.56,92.7,92.56,92.69,21996.0,88.1237,88.257,88.1237,88.2474,21996.0
2022-02-07 12:50:00,92.69,92.75,92.66,92.69,17045.0,88.2474,88.3046,88.2189,88.2474,17045.0
2022-02-07 12:55:00,92.71,92.75,92.63,92.69,22033.0,88.2665,88.3046,88.1903,88.2474,22033.0
2022-02-07 13:00:00,92.69,92.87,92.66,92.81,18132.0,88.2474,88.4188,88.2189,88.3617,18132.0
2022-02-07 13:05:00,92.81,92.94,92.78,92.84,23335.0,88.3617,88.4855,88.3331,88.3902,23335.0
2022-02-07 13:10:00,92.84,93.01,92.83,92.96,30258.0,88.3902,88.5521,88.3807,88.5045,30258.0
2022-02-07 13:15:00,92.94,92.97,92.86,92.87,24088.0,88.4855,88.514,88.4093,88.4188,24088.0
2022-02-07 13:20:00,92.86,92.98,92.85,92.91,43714.0,88.4093,88.5235,88.3998,88.4569,43714.0
2022-02-07 13:25:00,92.92,92.93,92.78,92.86,13644.0,88.4664,88.4759,88.3331,88.4093,13644.0
2022-02-07 13:30:00,92.9,93.03,92.9,92.94,45255.0,88.4474,88.5711,88.4474,88.4855,45255.0
2022-02-07 13:35:00,92.95,93.06,92.93,93.01,35196.0,88.495,88.5997,88.4759,88.5521,35196.0
2022-02-07 13:40:00,92.99,93.02,92.97,92.99,26294.0,88.5331,88.5616,88.514,88.5331,26294.0
2022-02-07 13:45:00,93.0,93.02,92.89,92.91,21411.0,88.5426,88.5616,88.4379,88.4569,21411.0
2022-02-07 13:50:00,92.92,93.04,92.89,92.95,40038.0,88.4664,88.5807,88.4379,88.495,40038.0
2022-02-07 13:55:00,92.94,93.12,92.89,93.06,65859.0,88.4855,88.6568,88.4379,88.5997,65859.0
2022-02-07 14:00:00,93.06,93.09,92.96,93.09,29899.0,88.5997,88.6283,88.5045,88.6283,29899.0
2022-02-07 14:05:00,93.09,93.16,93.05,93.06,26592.0,88.6283,88.6949,88.5902,88.5997,26592.0
2022-02-07 14:10:00,93.06,93.18,93.06,93.17,38252.0,88.5997,88.714,88.5997,88.7044,38252.0
2022-02-07 14:15:00,93.17,93.37,93.17,93.28,35398.0,88.7044,88.8948,88.7044,88.8092,35398.0
2022-02-07 14:20:00,93.26,93.26,93.13,93.23,40122.0,88.7901,88.7901,88.6664,88.7616,40122.0
2022-02-07 14:25:00,93.22,93.35,93.22,93.32,16490.0,88.752,88.8758,88.752,88.8472,16490.0
2022-02-07 14:30:00,93.32,93.47,93.3,93.46,49456.0,88.8472,88.9901,88.8282,88.9805,49456.0
2022-02-07 14:35:00,93.45,93.47,93.41,93.45,24741.0,88.971,88.9901,88.9329,88.971,24741.0
2022-02-07 14:40:00,93.44,93.59,93.43,93.56,33107.0,88.9615,89.1043,88.952,89.0757,33107.0
2022-02-07 14:45:00,93.56,93.62,93.5,93.53,17085.0,89.0757,89.1329,89.0186,89.0472,17085.0
2022-02-07 14:50:00,93.53,93.56,93.5,93.52,16471.0,89.0472,89.0757,89.0186,89.0377,16471.0
2022-02-07 14:55:00,93.5,93.6,93.45,93.53,54092.0,89.0186,89.1138,88.971,89.0472,54092.0
2022-02-07 15:00:00,93.53,93.58,93.39,93.58,22804.0,89.0472,89.0948,88.9139,89.0948,22804.0
2022-02-07 15:05:00,93.58,93.62,93.48,93.56,21711.0,89.0948,89.1329,88.9996,89.0757,21711.0
2022-02-07 15:10:00,93.57,93.76,93.56,93.76,27841.0,89.0853,89.2662,89.0757,89.2662,27841.0
2022-02-07 15:15:00,93.76,93.81,93.7,93.73,36787.0,89.2662,89.3138,89.209,89.2376,36787.0
2022-02-07 15:20:00,93.72,93.84,93.66,93.74,64334.0,89.2281,89.3423,89.1709,89.2471,64334.0
2022-02-07 15:25:00,93.73,93.8,93.55,93.59,53565.0,89.2376,89.3042,89.0662,89.1043,53565.0
2022-02-07 15:30:00,93.58,93.68,93.41,93.51,86995.0,89.0948,89.19,88.9329,89.0281,86995.0
2022-02-07 15:35:00,93.5,93.5,93.2,93.25,65572.0,89.0186,89.0186,88.733,88.7806,65572.0
2022-02-07 15:40:00,93.22,93.28,93.11,93.14,66290.0,88.752,88.8092,88.6473,88.6759,66290.0
2022-02-07 15:45:00,93.13,93.18,93.01,93.09,107802.0,88.6664,88.714,88.5521,88.6283,107802.0
2022-02-07 15:50:00,93.1,93.3,92.92,93.04,218399.0,88.6378,88.8282,88.4664,88.5807,218399.0
2022-02-07 15:55:00,93.03,93.18,92.92,93.13,271989.0,88.5711,88.714,88.4664,88.6664,271989.0
2022-02-08 09:30:00,93.77,94.73,93.77,94.42,187644.0,89.2757,90.1897,89.2757,89.8945,187644.0
2022-02-08 09:35:00,94.43,94.63,94.23,94.26,49536.0,89.904,90.0945,89.7136,89.7422,49536.0
2022-02-08 09:40:00,94.25,94.6,94.22,94.54,129799.0,89.7327,90.0659,89.7041,90.0088,129799.0
2022-02-08 09:45:00,94.56,94.83,94.51,94.56,76584.0,90.0278,90.2849,89.9802,90.0278,76584.0
2022-02-08 09:50:00,94.56,94.71,94.23,94.6,75908.0,90.0278,90.1706,89.7136,90.0659,75908.0
2022-02-08 09:55:00,94.62,94.73,94.49,94.53,135676.0,90.0849,90.1897,89.9612,89.9992,135676.0
2022-02-08 10:00:00,94.5,94.58,93.78,93.79,83093.0,89.9707,90.0469,89.2852,89.2947,83093.0
2022-02-08 10:05:00,93.78,94.01,93.69,93.81,116261.0,89.2852,89.5042,89.1995,89.3138,116261.0
2022-02-08 10:10:00,93.8,94.21,93.78,94.15,84539.0,89.3042,89.6946,89.2852,89.6375,84539.0
2022-02-08 10:15:00,94.22,94.23,93.99,94.12,88030.0,89.7041,89.7136,89.4851,89.6089,88030.0
2022-02-08 10:20:00,94.13,94.29,94.06,94.06,81716.0,89.6184,89.7708,89.5518,89.5518,81716.0
2022-02-08 10:25:00,94.06,94.24,93.99,94.16,93387.0,89.5518,89.7231,89.4851,89.647,93387.0
2022-02-08 10:30:00,94.17,94.23,94.05,94.15,29787.0,89.6565,89.7136,89.5423,89.6375,29787.0
2022-02-08 10:35:00,94.15,94.2,93.95,93.95,46274.0,89.6375,89.6851,89.447,89.447,46274.0
2022-02-08 10:40:00,93.94,93.94,93.75,93.94,72578.0,89.4375,89.4375,89.2566,89.4375,72578.0
2022-02-08 10:45:00,93.98,94.16,93.97,94.07,78534.0,89.4756,89.647,89.4661,89.5613,78534.0
2022-02-08 10:50:00,94.06,94.17,93.98,94.15,188923.0,89.5518,89.6565,89.4756,89.6375,188923.0
2022-02-08 10:55:00,94.15,94.16,93.98,94.0,67100.0,89.6375,89.647,89.4756,89.4947,67100.0
2022-02-08 11:00:00,94.0,94.04,93.83,93.84,57595.0,89.4947,89.5327,89.3328,89.3423,57595.0
2022-02-08 11:05:00,93.86,94.04,93.86,94.03,44343.0,89.3614,89.5327,89.3614,89.5232,44343.0
2022-02-08 11:10:00,94.01,94.11,93.94,94.1,48775.0,89.5042,89.5994,89.4375,89.5899,48775.0
2022-02-08 11:15:00,94.1,94.16,94.02,94.11,69920.0,89.5899,89.647,89.5137,89.5994,69920.0
2022-02-08 11:20:00,94.11,94.14,93.98,94.1,61800.0,89.5994,89.6279,89.4756,89.5899,61800.0
2022-02-08 11:25:00,94.1,94.16,94.04,94.1,56405.0,89.5899,89.647,89.5327,89.5899,56405.0
2022-02-08 11:30:00,94.11,94.35,94.09,94.34,38979.0,89.5994,89.8279,89.5803,89.8184,38979.0
2022-02-08 11:35:00,94.38,94.57,94.33,94.57,37934.0,89.8564,90.0373,89.8088,90.0373,37934.0
2022-02-08 11:40:00,94.56,94.63,94.45,94.63,38674.0,90.0278,90.0945,89.9231,90.0945,38674.0
2022-02-08 11:45:00,94.64,94.72,94.59,94.7,60952.0,90.104,90.1801,90.0564,90.1611,60952.0
2022-02-08 11:50:00,94.68,95.02,94.65,95.02,110186.0,90.1421,90.4658,90.1135,90.4658,110186.0
2022-02-08 11:55:00,95.01,95.13,94.98,95.0,39793.0,90.4562,90.5705,90.4277,90.4467,39793.0
2022-02-08 12:00:00,95.03,95.06,94.85,94.87,47825.0,90.4753,90.5038,90.3039,90.323,47825.0
2022-02-08 12:05:00,94.86,94.87,94.77,94.84,36079.0,90.3134,90.323,90.2277,90.2944,36079.0
2022-02-08 12:10:00,94.84,94.91,94.81,94.89,41659.0,90.2944,90.361,90.2658,90.342,41659.0
2022-02-08 12:15:00,94.89,94.98,94.83,94.92,57484.0,90.342,90.4277,90.2849,90.3706,57484.0
2022-02-08 12:20:00,94.92,95.05,94.88,94.99,54897.0,90.3706,90.4943,90.3325,90.4372,54897.0
2022-02-08 12:25:00,95.03,95.03,94.88,94.91,26154.0,90.4753,90.4753,90.3325,90.361,26154.0
2022-02-08 12:30:00,94.92,95.08,94.9,95.06,18490.0,90.3706,90.5229,90.3515,90.5038,18490.0
2022-02-08 12:35:00,95.06,95.16,95.02,95.16,139818.0,90.5038,90.5991,90.4658,90.5991,139818.0
2022-02-08 12:40:00,95.17,95.24,95.09,95.13,21433.0,90.6086,90.6752,90.5324,90.5705,21433.0
2022-02-08 12:45:00,95.13,95.16,95.08,95.13,36172.0,90.5705,90.5991,90.5229,90.5705,36172.0
2022-02-08 12:50:00,95.16,95.16,95.09,95.12,11788.0,90.5991,90.5991,90.5324,90.561,11788.0
2022-02-08 12:55:00,95.11,95.16,95.07,95.14,11593.0,90.5515,90.5991,90.5134,90.58,11593.0
2022-02-08 13:00:00,95.15,95.22,95.07,95.21,42819.0,90.5895,90.6562,90.5134,90.6467,42819.0
2022-02-08 13:05:00,95.23,95.28,95.07,95.14,78650.0,90.6657,90.7133,90.5134,90.58,78650.0
2022-02-08 13:10:00,95.13,95.14,94.99,95.0,59170.0,90.5705,90.58,90.4372,90.4467,59170.0
2022-02-08 13:15:00,94.99,95.06,94.95,95.01,52295.0,90.4372,90.5038,90.3991,90.4562,52295.0
2022-02-08 13:20:00,95.01,95.06,94.95,95.01,25903.0,90.4562,90.5038,90.3991,90.4562,25903.0
2022-02-08 13:25:00,95.0,95.0,94.91,94.94,25656.0,90.4467,90.4467,90.361,90.3896,25656.0
2022-02-08 13:30:00,94.94,95.04,94.9,95.0,21243.0,90.3896,90.4848,90.3515,90.4467,21243.0
2022-02-08 13:35:00,94.99,95.07,94.93,94.96,50843.0,90.4372,90.5134,90.3801,90.4086,50843.0
2022-02-08 13:40:00,94.95,95.01,94.79,94.83,85866.0,90.3991,90.4562,90.2468,90.2849,85866.0
2022-02-08 13:45:00,94.83,94.88,94.77,94.8,84830.0,90.2849,90.3325,90.2277,90.2563,84830.0
2022-02-08 13:50:00,94.8,95.0,94.78,94.95,33416.0,90.2563,90.4467,90.2373,90.3991,33416.0
2022-02-08 13:55:00,94.96,95.08,94.95,95.04,21780.0,90.4086,90.5229,90.3991,90.4848,21780.0
2022-02-08 14:00:00,95.04,95.15,95.04,95.15,27426.0,90.4848,90.5895,90.4848,90.5895,27426.0
2022-02-08 14:05:00,95.16,95.19,95.1,95.11,19218.0,90.5991,90.6276,90.5419,90.5515,19218.0
2022-02-08 14:10:00,95.1,95.14,95.06,95.08,26504.0,90.5419,90.58,90.5038,90.5229,26504.0
2022-02-08 14:15:00,95.08,95.14,95.02,95.11,38761.0,90.5229,90.58,90.4658,90.5515,38761.0
2022-02-08 14:20:00,95.13,95.13,94.91,94.95,51381.0,90.5705,90.5705,90.361,90.3991,51381.0
2022-02-08 14:25:00,94.95,94.98,94.72,94.89,30153.0,90.3991,90.4277,90.1801,90.342,30153.0
2022-02-08 14:30:00,94.89,94.94,94.85,94.86,38109.0,90.342,90.3896,90.3039,90.3134,38109.0
2022-02-08 14:35:00,94.87,94.92,94.68,94.69,59738.0,90.323,90.3706,90.1421,90.1516,59738.0
2022-02-08 14:40:00,94.7,94.76,94.63,94.71,21577.0,90.1611,90.2182,90.0945,90.1706,21577.0
2022-02-08 14:45:00,94.7,94.73,94.49,94.55,45813.0,90.1611,90.1897,89.9612,90.0183,45813.0
2022-02-08 14:50:00,94.54,94.73,94.52,94.72,35536.0,90.0088,90.1897,89.9897,90.1801,35536.0
2022-02-08 14:55:00,94.73,94.81,94.63,94.69,34132.0,90.1897,90.2658,90.0945,90.1516,34132.0
2022-02-08 15:00:00,94.69,94.69,94.46,94.62,69869.0,90.1516,90.1516,89.9326,90.0849,69869.0
2022-02-08 15:05:00,94.62,94.73,94.41,94.54,119675.0,90.0849,90.1897,89.885,90.0088,119675.0
2022-02-08 15:10:00,94.54,94.9,94.54,94.87,27823.0,90.0088,90.3515,90.0088,90.323,27823.0
2022-02-08 15:15:00,94.87,94.99,94.83,94.96,29514.0,90.323,90.4372,90.2849,90.4086,29514.0
2022-02-08 15:20:00,94.99,94.99,94.84,94.88,27066.0,90.4372,90.4372,90.2944,90.3325,27066.0
2022-02-08 15:25:00,94.88,94.91,94.81,94.91,31791.0,90.3325,90.361,90.2658,90.361,31791.0
2022-02-08 15:30:00,94.91,94.96,94.84,94.9,77659.0,90.361,90.4086,90.2944,90.3515,77659.0
2022-02-08 15:35:00,94.91,94.96,94.77,94.82,56440.0,90.361,90.4086,90.2277,90.2753,56440.0
2022-02-08 15:40:00,94.83,94.89,94.74,94.76,53301.0,90.2849,90.342,90.1992,90.2182,53301.0
2022-02-08 15:45:00,94.76,94.99,94.72,94.89,70587.0,90.2182,90.4372,90.1801,90.342,70587.0
2022-02-08 15:50:00,94.89,95.15,94.85,95.11,109167.0,90.342,90.5895,90.3039,90.5515,109167.0
2022-02-08 15:55:00,95.12,95.21,94.82,94.96,290123.0,90.561,90.6467,90.2753,90.4086,290123.0
2022-02-09 09:30:00,95.64,95.92,95.29,95.36,127420.0,91.056,91.3226,90.7228,90.7895,127420.0
2022-02-09 09:35:00,95.31,95.76,95.29,95.36,42138.0,90.7419,91.1703,90.7228,90.7895,42138.0
2022-02-09 09:40:00,95.4,95.79,95.4,95.43,68096.0,90.8276,91.1989,90.8276,90.8561,68096.0
2022-02-09 09:45:00,95.4,95.96,95.35,95.92,48773.0,90.8276,91.3607,90.7799,91.3226,48773.0
2022-02-09 09:50:00,95.92,95.94,95.7,95.81,35782.0,91.3226,91.3417,91.1132,91.2179,35782.0
2022-02-09 09:55:00,95.84,95.95,95.72,95.75,31770.0,91.2465,91.3512,91.1322,91.1608,31770.0
2022-02-09 10:00:00,95.78,95.87,95.64,95.71,74789.0,91.1893,91.275,91.056,91.1227,74789.0
2022-02-09 10:05:00,95.75,95.84,95.61,95.76,41665.0,91.1608,91.2465,91.0275,91.1703,41665.0
2022-02-09 10:10:00,95.77,95.91,95.61,95.89,30853.0,91.1798,91.3131,91.0275,91.2941,30853.0
2022-02-09 10:15:00,95.93,95.94,95.76,95.82,29742.0,91.3321,91.3417,91.1703,91.2274,29742.0
2022-02-09 10:20:00,95.82,95.82,95.68,95.76,36398.0,91.2274,91.2274,91.0941,91.1703,36398.0
2022-02-09 10:25:00,95.73,95.86,95.71,95.74,44612.0,91.1417,91.2655,91.1227,91.1513,44612.0
2022-02-09 10:30:00,95.74,95.98,95.74,95.95,51234.0,91.1513,91.3798,91.1513,91.3512,51234.0
2022-02-09 10:35:00,95.94,95.98,95.86,95.96,9741.0,91.3417,91.3798,91.2655,91.3607,9741.0
2022-02-09 10:40:00,95.94,95.96,95.7,95.71,17999.0,91.3417,91.3607,91.1132,91.1227,17999.0
2022-02-09 10:45:00,95.7,95.76,95.66,95.74,65339.0,91.1132,91.1703,91.0751,91.1513,65339.0
2022-02-09 10:50:00,95.74,96.05,95.74,96.05,51590.0,91.1513,91.4464,91.1513,91.4464,51590.0
2022-02-09 10:55:00,96.08,96.23,96.06,96.18,27472.0,91.475,91.6178,91.4559,91.5702,27472.0
2022-02-09 11:00:00,96.18,96.18,96.0,96.12,23948.0,91.5702,91.5702,91.3988,91.513,23948.0
2022-02-09 11:05:00,96.12,96.24,96.05,96.18,46516.0,91.513,91.6273,91.4464,91.5702,46516.0
2022-02-09 11:10:00,96.18,96.23,96.06,96.1,61493.0,91.5702,91.6178,91.4559,91.494,61493.0
2022-02-09 11:15:00,96.1,96.12,95.98,96.02,16820.0,91.494,91.513,91.3798,91.4178,16820.0
2022-02-09 11:20:00,96.01,96.02,95.82,95.83,16809.0,91.4083,91.4178,91.2274,91.2369,16809.0
2022-02-09 11:25:00,95.84,95.97,95.82,95.93,25007.0,91.2465,91.3702,91.2274,91.3321,25007.0
2022-02-09 11:30:00,95.94,96.04,95.88,95.97,31700.0,91.3417,91.4369,91.2845,91.3702,31700.0
2022-02-09 11:35:00,95.96,95.96,95.73,95.8,37851.0,91.3607,91.3607,91.1417,91.2084,37851.0
2022-02-09 11:40:00,95.84,95.84,95.56,95.57,19114.0,91.2465,91.2465,90.9799,90.9894,19114.0
2022-02-09 11:45:00,95.58,95.6,95.42,95.43,28601.0,90.9989,91.018,90.8466,90.8561,28601.0
2022-02-09 11:50:00,95.42,95.42,94.83,94.84,99718.0,90.8466,90.8466,90.2849,90.2944,99718.0
2022-02-09 11:55:00,94.84,94.87,94.55,94.6,161757.0,90.2944,90.323,90.0183,90.0659,161757.0
2022-02-09 12:00:00,94.6,94.62,94.4,94.46,109605.0,90.0659,90.0849,89.8755,89.9326,109605.0
2022-02-09 12:05:00,94.45,94.51,94.29,94.34,83501.0,89.9231,89.9802,89.7708,89.8184,83501.0
2022-02-09 12:10:00,94.35,94.38,94.23,94.29,64045.0,89.8279,89.8564,89.7136,89.7708,64045.0
2022-02-09 12:15:00,94.28,94.54,94.24,94.54,82644.0,89.7612,90.0088,89.7231,90.0088,82644.0
2022-02-09 12:20:00,94.55,94.56,94.4,94.48,47969.0,90.0183,90.0278,89.8755,89.9516,47969.0
2022-02-09 12:25:00,94.5,94.53,94.29,94.39,51207.0,89.9707,89.9992,89.7708,89.866,51207.0
2022-02-09 12:30:00,94.4,94.57,94.38,94.4,18114.0,89.8755,90.0373,89.8564,89.8755,18114.0
2022-02-09 12:35:00,94.41,94.51,94.36,94.48,32891.0,89.885,89.9802,89.8374,89.9516,32891.0
2022-02-09 12:40:00,94.48,94.67,94.46,94.53,90859.0,89.9516,90.1325,89.9326,89.9992,90859.0
2022-02-09 12:45:00,94.54,94.68,94.52,94.65,48804.0,90.0088,90.1421,89.9897,90.1135,48804.0
2022-02-09 12:50:00,94.65,94.67,94.45,94.52,42997.0,90.1135,90.1325,89.9231,89.9897,42997.0
2022-02-09 12:55:00,94.52,94.65,94.49,94.63,63920.0,89.9897,90.1135,89.9612,90.0945,63920.0
2022-02-09 13:00:00,94.62,94.7,94.47,94.55,32725.0,90.0849,90.1611,89.9421,90.0183,32725.0
2022-02-09 13:05:00,94.55,94.55,94.45,94.48,48354.0,90.0183,90.0183,89.9231,89.9516,48354.0
2022-02-09 13:10:00,94.49,94.62,94.48,94.57,19352.0,89.9612,90.0849,89.9516,90.0373,19352.0
2022-02-09 13:15:00,94.58,94.59,94.4,94.42,50625.0,90.0469,90.0564,89.8755,89.8945,50625.0
2022-02-09 13:20:00,94.42,94.49,94.41,94.48,36799.0,89.8945,89.9612,89.885,89.9516,36799.0
2022-02-09 13:25:00,94.48,94.61,94.45,94.61,48437.0,89.9516,90.0754,89.9231,90.0754,48437.0
2022-02-09 13:30:00,94.61,94.8,94.57,94.76,20442.0,90.0754,90.2563,90.0373,90.2182,20442.0
2022-02-09 13:35:00,94.74,94.84,94.69,94.73,28748.0,90.1992,90.2944,90.1516,90.1897,28748.0
2022-02-09 13:40:00,94.74,94.79,94.67,94.79,28260.0,90.1992,90.2468,90.1325,90.2468,28260.0
2022-02-09 13:45:00,94.79,94.86,94.77,94.77,17048.0,90.2468,90.3134,90.2277,90.2277,17048.0
2022-02-09 13:50:00,94.77,94.92,94.76,94.88,22968.0,90.2277,90.3706,90.2182,90.3325,22968.0
2022-02-09 13:55:00,94.87,94.9,94.78,94.83,35129.0,90.323,90.3515,90.2373,90.2849,35129.0
2022-02-09 14:00:00,94.83,94.93,94.82,94.93,47234.0,90.2849,90.3801,90.2753,90.3801,47234.0
2022-02-09 14:05:00,94.92,94.99,94.88,94.95,33463.0,90.3706,90.4372,90.3325,90.3991,33463.0
2022-02-09 14:10:00,94.95,95.0,94.93,94.99,19412.0,90.3991,90.4467,90.3801,90.4372,19412.0
2022-02-09 14:15:00,95.01,95.13,95.0,95.13,25706.0,90.4562,90.5705,90.4467,90.5705,25706.0
2022-02-09 14:20:00,95.11,95.13,95.01,95.03,25586.0,90.5515,90.5705,90.4562,90.4753,25586.0
2022-02-09 14:25:00,95.02,95.09,95.01,95.05,13056.0,90.4658,90.5324,90.4562,90.4943,13056.0
2022-02-09 14:30:00,95.06,95.13,95.03,95.09,22413.0,90.5038,90.5705,90.4753,90.5324,22413.0
2022-02-09 14:35:00,95.07,95.08,94.99,95.06,20564.0,90.5134,90.5229,90.4372,90.5038,20564.0
2022-02-09 14:40:00,95.07,95.07,94.89,94.93,25963.0,90.5134,90.5134,90.342,90.3801,25963.0
2022-02-09 14:45:00,94.94,94.94,94.88,94.89,17640.0,90.3896,90.3896,90.3325,90.342,17640.0
2022-02-09 14:50:00,94.89,94.95,94.87,94.93,21943.0,90.342,90.3991,90.323,90.3801,21943.0
2022-02-09 14:55:00,94.92,94.95,94.81,94.82,24194.0,90.3706,90.3991,90.2658,90.2753,24194.0
2022-02-09 15:00:00,94.81,94.82,94.72,94.81,20794.0,90.2658,90.2753,90.1801,90.2658,20794.0
2022-02-09 15:05:00,94.82,94.85,94.69,94.72,25446.0,90.2753,90.3039,90.1516,90.1801,25446.0
2022-02-09 15:10:00,94.74,94.8,94.7,94.72,16860.0,90.1992,90.2563,90.1611,90.1801,16860.0
2022-02-09 15:15:00,94.7,94.78,94.65,94.77,49241.0,90.1611,90.2373,90.1135,90.2277,49241.0
2022-02-09 15:20:00,94.77,95.05,94.73,94.93,133961.0,90.2277,90.4943,90.1897,90.3801,133961.0
2022-02-09 15:25:00,94.94,95.12,94.84,94.98,139332.0,90.3896,90.561,90.2944,90.4277,139332.0
2022-02-09 15:30:00,94.98,94.98,94.9,94.9,67352.0,90.4277,90.4277,90.3515,90.3515,67352.0
2022-02-09 15:35:00,94.9,94.99,94.87,94.9,61129.0,90.3515,90.4372,90.323,90.3515,61129.0
2022-02-09 15:40:00,94.9,94.93,94.7,94.72,65898.0,90.3515,90.3801,90.1611,90.1801,65898.0
2022-02-09 15:45:00,94.72,94.86,94.7,94.81,101427.0,90.1801,90.3134,90.1611,90.2658,101427.0
2022-02-09 15:50:00,94.81,94.94,94.61,94.62,151872.0,90.2658,90.3896,90.0754,90.0849,151872.0
2022-02-09 15:55:00,94.62,94.63,94.43,94.53,323485.0,90.0849,90.0945,89.904,89.9992,323485.0
2022-02-10 09:30:00,93.66,94.43,93.65,94.0,142331.0,89.363,90.0977,89.3535,89.6874,142331.0
2022-02-10 09:35:00,94.0,94.22,93.95,94.19,136556.0,89.6874,89.8973,89.6397,89.8687,136556.0
2022-02-10 09:40:00,94.25,94.43,93.96,94.29,228554.0,89.926,90.0977,89.6493,89.9641,228554.0
2022-02-10 09:45:00,94.3,94.5,93.86,93.98,108325.0,89.9737,90.1645,89.5538,89.6683,108325.0
2022-02-10 09:50:00,93.99,94.24,93.91,94.03,103831.0,89.6779,89.9164,89.6016,89.716,103831.0
2022-02-10 09:55:00,94.01,94.63,93.95,94.54,85850.0,89.697,90.2885,89.6397,90.2026,85850.0
2022-02-10 10:00:00,94.55,94.97,94.46,94.95,76972.0,90.2122,90.6129,90.1263,90.5938,76972.0
2022-02-10 10:05:00,94.94,95.15,94.77,94.97,78783.0,90.5843,90.7847,90.4221,90.6129,78783.0
2022-02-10 10:10:00,94.97,95.03,94.71,94.79,21958.0,90.6129,90.6702,90.3649,90.4412,21958.0
2022-02-10 10:15:00,94.81,94.81,94.54,94.64,35794.0,90.4603,90.4603,90.2026,90.2981,35794.0
2022-02-10 10:20:00,94.64,94.83,94.52,94.65,144327.0,90.2981,90.4793,90.1836,90.3076,144327.0
2022-02-10 10:25:00,94.66,94.73,94.61,94.67,81990.0,90.3171,90.3839,90.2694,90.3267,81990.0
2022-02-10 10:30:00,94.68,95.0,94.66,94.84,150333.0,90.3362,90.6415,90.3171,90.4889,150333.0
2022-02-10 10:35:00,94.84,95.39,94.79,95.33,210180.0,90.4889,91.0137,90.4412,90.9564,210180.0
2022-02-10 10:40:00,95.33,95.33,95.17,95.31,97457.0,90.9564,90.9564,90.8037,90.9373,97457.0
2022-02-10 10:45:00,95.34,95.34,95.0,95.27,40533.0,90.9659,90.9659,90.6415,90.8992,40533.0
2022-02-10 10:50:00,95.24,95.24,94.83,94.91,175011.0,90.8705,90.8705,90.4793,90.5557,175011.0
2022-02-10 10:55:00,94.91,94.92,94.7,94.85,47176.0,90.5557,90.5652,90.3553,90.4984,47176.0
2022-02-10 11:00:00,94.85,95.45,94.78,95.41,55156.0,90.4984,91.0709,90.4316,91.0327,55156.0
2022-02-10 11:05:00,95.41,95.52,95.37,95.4,86315.0,91.0327,91.1377,90.9946,91.0232,86315.0
2022-02-10 11:10:00,95.4,95.4,95.01,95.03,59134.0,91.0232,91.0232,90.6511,90.6702,59134.0
2022-02-10 11:15:00,95.03,95.18,94.73,94.78,62275.0,90.6702,90.8133,90.3839,90.4316,62275.0
2022-02-10 11:20:00,94.82,95.07,94.74,95.06,80598.0,90.4698,90.7083,90.3935,90.6988,80598.0
2022-02-10 11:25:00,95.04,95.05,94.89,94.97,47444.0,90.6797,90.6893,90.5366,90.6129,47444.0
2022-02-10 11:30:00,94.95,94.95,94.71,94.73,36115.0,90.5938,90.5938,90.3649,90.3839,36115.0
2022-02-10 11:35:00,94.72,94.76,94.54,94.65,57531.0,90.3744,90.4126,90.2026,90.3076,57531.0
2022-02-10 11:40:00,94.67,94.74,94.59,94.74,35478.0,90.3267,90.3935,90.2504,90.3935,35478.0
2022-02-10 11:45:00,94.74,94.79,94.57,94.68,47187.0,90.3935,90.4412,90.2313,90.3362,47187.0
2022-02-10 11:50:00,94.68,94.69,94.45,94.45,38698.0,90.3362,90.3458,90.1168,90.1168,38698.0
2022-02-10 11:55:00,94.45,94.5,94.38,94.47,33995.0,90.1168,90.1645,90.05,90.1359,33995.0
2022-02-10 12:00:00,94.48,94.5,94.18,94.26,45371.0,90.1454,90.1645,89.8592,89.9355,45371.0
2022-02-10 12:05:00,94.25,94.41,94.16,94.21,35509.0,89.926,90.0786,89.8401,89.8878,35509.0
2022-02-10 12:10:00,94.21,94.35,94.18,94.33,27045.0,89.8878,90.0214,89.8592,90.0023,27045.0
2022-02-10 12:15:00,94.32,94.37,94.22,94.3,25743.0,89.9927,90.0404,89.8973,89.9737,25743.0
2022-02-10 12:20:00,94.3,94.49,94.26,94.36,33758.0,89.9737,90.1549,89.9355,90.0309,33758.0
2022-02-10 12:25:00,94.35,94.46,94.29,94.46,25303.0,90.0214,90.1263,89.9641,90.1263,25303.0
2022-02-10 12:30:00,94.49,94.6,94.35,94.39,62560.0,90.1549,90.2599,90.0214,90.0595,62560.0
2022-02-10 12:35:00,94.41,94.5,94.31,94.37,60787.0,90.0786,90.1645,89.9832,90.0404,60787.0
2022-02-10 12:40:00,94.36,94.45,94.32,94.35,53720.0,90.0309,90.1168,89.9927,90.0214,53720.0
2022-02-10 12:45:00,94.35,94.36,93.89,94.07,73364.0,90.0214,90.0309,89.5825,89.7542,73364.0
2022-02-10 12:50:00,94.09,94.15,93.81,93.99,39879.0,89.7733,89.8305,89.5061,89.6779,39879.0
2022-02-10 12:55:00,93.97,94.07,93.82,93.95,30383.0,89.6588,89.7542,89.5157,89.6397,30383.0
2022-02-10 13:00:00,93.91,94.04,93.87,93.94,32579.0,89.6016,89.7256,89.5634,89.6302,32579.0
2022-02-10 13:05:00,93.92,94.09,93.92,94.04,24995.0,89.6111,89.7733,89.6111,89.7256,24995.0
2022-02-10 13:10:00,94.03,94.08,93.87,93.9,30186.0,89.716,89.7638,89.5634,89.592,30186.0
2022-02-10 13:15:00,93.95,93.95,93.54,93.62,238157.0,89.6397,89.6397,89.2485,89.3249,238157.0
2022-02-10 13:20:00,93.61,93.84,93.61,93.76,230475.0,89.3153,89.5348,89.3153,89.4584,230475.0
2022-02-10 13:25:00,93.78,93.8,93.41,93.44,77473.0,89.4775,89.4966,89.1245,89.1531,77473.0
2022-02-10 13:30:00,93.48,93.64,93.45,93.49,33359.0,89.1913,89.3439,89.1627,89.2008,33359.0
2022-02-10 13:35:00,93.47,93.54,93.25,93.4,39087.0,89.1817,89.2485,88.9718,89.115,39087.0
2022-02-10 13:40:00,93.39,93.63,93.38,93.59,16681.0,89.1054,89.3344,89.0959,89.2962,16681.0
2022-02-10 13:45:00,93.59,93.69,93.52,93.6,18767.0,89.2962,89.3916,89.2294,89.3058,18767.0
2022-02-10 13:50:00,93.63,93.69,93.48,93.49,29782.0,89.3344,89.3916,89.1913,89.2008,29782.0
2022-02-10 13:55:00,93.5,93.72,93.5,93.72,36289.0,89.2104,89.4203,89.2104,89.4203,36289.0
2022-02-10 14:00:00,93.72,93.73,93.41,93.49,40478.0,89.4203,89.4298,89.1245,89.2008,40478.0
2022-02-10 14:05:00,93.46,93.56,93.34,93.4,55548.0,89.1722,89.2676,89.0577,89.115,55548.0
2022-02-10 14:10:00,93.43,93.43,93.15,93.15,48701.0,89.1436,89.1436,88.8764,88.8764,48701.0
2022-02-10 14:15:00,93.14,93.15,92.75,92.77,58406.0,88.8669,88.8764,88.4948,88.5139,58406.0
2022-02-10 14:20:00,92.82,93.16,92.73,93.14,62613.0,88.5616,88.886,88.4757,88.8669,62613.0
2022-02-10 14:25:00,93.14,93.32,93.08,93.26,100184.0,88.8669,89.0386,88.8096,88.9814,100184.0
2022-02-10 14:30:00,93.27,93.31,93.21,93.28,44498.0,88.9909,89.0291,88.9337,89.0005,44498.0
2022-02-10 14:35:00,93.28,93.37,93.25,93.29,65768.0,89.0005,89.0863,88.9718,89.01,65768.0
2022-02-10 14:40:00,93.3,93.5,93.28,93.38,67237.0,89.0195,89.2104,89.0005,89.0959,67237.0
2022-02-10 14:45:00,93.39,93.53,93.18,93.18,87605.0,89.1054,89.239,88.905,88.905,87605.0
2022-02-10 14:50:00,93.19,93.2,92.92,92.94,41772.0,88.9146,88.9241,88.657,88.6761,41772.0
2022-02-10 14:55:00,92.96,93.04,92.9,92.94,34419.0,88.6951,88.7715,88.6379,88.6761,34419.0
2022-02-10 15:00:00,92.93,93.13,92.85,93.08,29528.0,88.6665,88.8573,88.5902,88.8096,29528.0
2022-02-10 15:05:00,93.07,93.27,93.03,93.24,38628.0,88.8001,88.9909,88.7619,88.9623,38628.0
2022-02-10 15:10:00,93.23,93.29,93.07,93.17,37300.0,88.9528,89.01,88.8001,88.8955,37300.0
2022-02-10 15:15:00,93.17,93.19,93.03,93.09,60463.0,88.8955,88.9146,88.7619,88.8192,60463.0
2022-02-10 15:20:00,93.05,93.09,92.88,93.05,61635.0,88.781,88.8192,88.6188,88.781,61635.0
2022-02-10 15:25:00,93.05,93.09,92.92,92.96,87069.0,88.781,88.8192,88.657,88.6951,87069.0
2022-02-10 15:30:00,92.94,93.01,92.71,92.78,64991.0,88.6761,88.7428,88.4566,88.5234,64991.0
2022-02-10 15:35:00,92.78,93.03,92.78,93.01,78072.0,88.5234,88.7619,88.5234,88.7428,78072.0
2022-02-10 15:40:00,93.02,93.02,92.8,92.9,139329.0,88.7524,88.7524,88.5425,88.6379,139329.0
2022-02-10 15:45:00,92.9,92.9,92.57,92.68,141874.0,88.6379,88.6379,88.323,88.428,141874.0
2022-02-10 15:50:00,92.68,92.89,92.51,92.75,268781.0,88.428,88.6283,88.2658,88.4948,268781.0
2022-02-10 15:55:00,92.76,93.18,92.75,92.85,607887.0,88.5043,88.905,88.4948,88.5902,607887.0
2022-02-11 09:30:00,92.23,92.44,91.49,91.49,112568.0,87.9986,88.199,87.2926,87.2926,112568.0
2022-02-11 09:35:00,91.52,91.84,91.48,91.77,131200.0,87.3212,87.6265,87.283,87.5597,131200.0
2022-02-11 09:40:00,91.79,91.93,91.5,91.77,98418.0,87.5788,87.7124,87.3021,87.5597,98418.0
2022-02-11 09:45:00,91.76,92.29,91.73,92.1,185048.0,87.5502,88.0559,87.5216,87.8746,185048.0
2022-02-11 09:50:00,92.09,92.31,91.98,92.01,156768.0,87.8651,88.075,87.7601,87.7887,156768.0
2022-02-11 09:55:00,92.02,92.07,91.83,91.93,102910.0,87.7983,87.846,87.617,87.7124,102910.0
2022-02-11 10:00:00,91.93,92.21,91.87,91.97,144256.0,87.7124,87.9795,87.6551,87.7506,144256.0
2022-02-11 10:05:00,91.96,92.27,91.93,92.22,127460.0,87.741,88.0368,87.7124,87.9891,127460.0
2022-02-11 10:10:00,92.24,92.27,91.85,91.95,58360.0,88.0082,88.0368,87.6361,87.7315,58360.0
2022-02-11 10:15:00,91.95,92.14,91.9,91.99,113049.0,87.7315,87.9128,87.6838,87.7696,113049.0
2022-02-11 10:20:00,92.0,92.4,91.99,92.36,53988.0,87.7792,88.1608,87.7696,88.1227,53988.0
2022-02-11 10:25:00,92.32,92.56,92.29,92.51,27416.0,88.0845,88.3135,88.0559,88.2658,27416.0
2022-02-11 10:30:00,92.5,92.6,92.18,92.22,106423.0,88.2562,88.3517,87.9509,87.9891,106423.0
2022-02-11 10:35:00,92.22,92.46,92.14,92.46,92588.0,87.9891,88.2181,87.9128,88.2181,92588.0
2022-02-11 10:40:00,92.46,92.47,92.26,92.28,64987.0,88.2181,88.2276,88.0273,88.0463,64987.0
2022-02-11 10:45:00,92.28,92.35,92.08,92.08,43589.0,88.0463,88.1131,87.8555,87.8555,43589.0
2022-02-11 10:50:00,92.09,92.21,91.98,92.2,42683.0,87.8651,87.9795,87.7601,87.97,42683.0
2022-02-11 10:55:00,92.21,92.22,92.07,92.13,92446.0,87.9795,87.9891,87.846,87.9032,92446.0
2022-02-11 11:00:00,92.11,92.45,92.06,92.42,57476.0,87.8841,88.2085,87.8364,88.1799,57476.0
2022-02-11 11:05:00,92.42,92.43,92.07,92.08,47011.0,88.1799,88.1895,87.846,87.8555,47011.0
2022-02-11 11:10:00,92.09,92.25,91.98,92.25,57421.0,87.8651,88.0177,87.7601,88.0177,57421.0
2022-02-11 11:15:00,92.23,92.25,92.14,92.23,88656.0,87.9986,88.0177,87.9128,87.9986,88656.0
2022-02-11 11:20:00,92.25,92.58,92.23,92.58,50085.0,88.0177,88.3326,87.9986,88.3326,50085.0
2022-02-11 11:25:00,92.58,92.64,92.36,92.45,67473.0,88.3326,88.3898,88.1227,88.2085,67473.0
2022-02-11 11:30:00,92.44,92.45,92.19,92.27,50884.0,88.199,88.2085,87.9605,88.0368,50884.0
2022-02-11 11:35:00,92.29,92.31,92.01,92.05,25482.0,88.0559,88.075,87.7887,87.8269,25482.0
2022-02-11 11:40:00,92.06,92.09,91.85,91.9,28006.0,87.8364,87.8651,87.6361,87.6838,28006.0
2022-02-11 11:45:00,91.9,91.96,91.87,91.92,49353.0,87.6838,87.741,87.6551,87.7029,49353.0
2022-02-11 11:50:00,91.91,91.92,91.81,91.89,36196.0,87.6933,87.7029,87.5979,87.6742,36196.0
2022-02-11 11:55:00,91.9,91.95,91.85,91.93,72336.0,87.6838,87.7315,87.6361,87.7124,72336.0
2022-02-11 12:00:00,91.92,92.0,91.84,91.9,62379.0,87.7029,87.7792,87.6265,87.6838,62379.0
2022-02-11 12:05:00,91.89,91.93,91.84,91.87,31453.0,87.6742,87.7124,87.6265,87.6551,31453.0
2022-02-11 12:10:00,91.87,91.94,91.81,91.92,49961.0,87.6551,87.7219,87.5979,87.7029,49961.0
2022-02-11 12:15:00,91.92,91.93,91.74,91.78,23357.0,87.7029,87.7124,87.5311,87.5693,23357.0
2022-02-11 12:20:00,91.79,91.79,91.64,91.68,50323.0,87.5788,87.5788,87.4357,87.4739,50323.0
2022-02-11 12:25:00,91.68,91.75,91.66,91.73,121319.0,87.4739,87.5407,87.4548,87.5216,121319.0
2022-02-11 12:30:00,91.73,91.75,91.69,91.73,49480.0,87.5216,87.5407,87.4834,87.5216,49480.0
2022-02-11 12:35:00,91.74,91.77,91.55,91.55,40927.0,87.5311,87.5597,87.3498,87.3498,40927.0
2022-02-11 12:40:00,91.56,91.61,91.45,91.45,41038.0,87.3594,87.4071,87.2544,87.2544,41038.0
2022-02-11 12:45:00,91.45,91.48,91.22,91.23,62141.0,87.2544,87.283,87.035,87.0445,62141.0
2022-02-11 12:50:00,91.2,91.22,91.04,91.07,53621.0,87.0159,87.035,86.8632,86.8918,53621.0
2022-02-11 12:55:00,91.08,91.21,91.07,91.19,47195.0,86.9014,87.0254,86.8918,87.0063,47195.0
2022-02-11 13:00:00,91.19,91.29,91.03,91.25,54915.0,87.0063,87.1018,86.8537,87.0636,54915.0
2022-02-11 13:05:00,91.25,91.63,91.25,91.62,99306.0,87.0636,87.4262,87.0636,87.4166,99306.0
2022-02-11 13:10:00,91.62,91.62,91.36,91.4,36202.0,87.4166,87.4166,87.1685,87.2067,36202.0
2022-02-11 13:15:00,91.4,91.42,91.25,91.31,28104.0,87.2067,87.2258,87.0636,87.1208,28104.0
2022-02-11 13:20:00,91.31,91.38,91.28,91.36,27866.0,87.1208,87.1876,87.0922,87.1685,27866.0
2022-02-11 13:25:00,91.36,91.36,91.11,91.11,17081.0,87.1685,87.1685,86.93,86.93,17081.0
2022-02-11 13:30:00,91.12,91.16,90.87,90.95,66330.0,86.9396,86.9777,86.701,86.7774,66330.0
2022-02-11 13:35:00,90.94,90.97,90.37,90.37,70234.0,86.7678,86.7964,86.224,86.224,70234.0
2022-02-11 13:40:00,90.39,90.49,90.09,90.15,142531.0,86.243,86.3385,85.9568,86.0141,142531.0
2022-02-11 13:45:00,90.1,90.11,89.74,90.06,125000.0,85.9664,85.9759,85.6229,85.9282,125000.0
2022-02-11 13:50:00,90.09,90.27,89.88,90.22,188271.0,85.9568,86.1286,85.7564,86.0808,188271.0
2022-02-11 13:55:00,90.22,90.22,89.78,89.78,145458.0,86.0808,86.0808,85.661,85.661,145458.0
2022-02-11 14:00:00,89.76,89.8,89.28,89.59,139821.0,85.6419,85.6801,85.184,85.4797,139821.0
2022-02-11 14:05:00,89.56,89.76,89.33,89.68,199516.0,85.4511,85.6419,85.2317,85.5656,199516.0
2022-02-11 14:10:00,89.71,89.91,89.64,89.89,101578.0,85.5942,85.7851,85.5275,85.766,101578.0
2022-02-11 14:15:00,89.88,90.39,89.81,90.19,149464.0,85.7564,86.243,85.6897,86.0522,149464.0
2022-02-11 14:20:00,90.18,90.39,90.03,90.03,131207.0,86.0427,86.243,85.8996,85.8996,131207.0
2022-02-11 14:25:00,90.0,90.07,89.76,89.79,99410.0,85.8709,85.9377,85.6419,85.6706,99410.0
2022-02-11 14:30:00,89.8,90.03,89.63,89.94,130875.0,85.6801,85.8996,85.5179,85.8137,130875.0
2022-02-11 14:35:00,89.96,89.98,89.7,89.76,53322.0,85.8328,85.8519,85.5847,85.6419,53322.0
2022-02-11 14:40:00,89.77,89.83,89.43,89.48,60428.0,85.6515,85.7087,85.3271,85.3748,60428.0
2022-02-11 14:45:00,89.53,89.56,89.25,89.26,83549.0,85.4225,85.4511,85.1553,85.1649,83549.0
2022-02-11 14:50:00,89.27,89.32,89.05,89.11,52243.0,85.1744,85.2221,84.9645,85.0218,52243.0
2022-02-11 14:55:00,89.12,89.37,89.01,89.32,211567.0,85.0313,85.2698,84.9264,85.2221,211567.0
2022-02-11 15:00:00,89.31,89.67,89.25,89.56,209284.0,85.2126,85.5561,85.1553,85.4511,209284.0
2022-02-11 15:05:00,89.56,89.61,89.19,89.21,82830.0,85.4511,85.4988,85.0981,85.1172,82830.0
2022-02-11 15:10:00,89.21,89.26,89.01,89.16,64418.0,85.1172,85.1649,84.9264,85.0695,64418.0
2022-02-11 15:15:00,89.19,89.43,88.92,88.95,84010.0,85.0981,85.3271,84.8405,84.8691,84010.0
2022-02-11 15:20:00,88.96,89.14,88.84,88.91,65833.0,84.8787,85.0504,84.7642,84.8309,65833.0
2022-02-11 15:25:00,88.92,89.38,88.92,89.33,64874.0,84.8405,85.2794,84.8405,85.2317,64874.0
2022-02-11 15:30:00,89.32,89.54,89.2,89.49,99208.0,85.2221,85.432,85.1076,85.3843,99208.0
2022-02-11 15:35:00,89.52,89.52,89.1,89.12,140726.0,85.413,85.413,85.0122,85.0313,140726.0
2022-02-11 15:40:00,89.12,89.15,88.51,88.71,256457.0,85.0313,85.0599,84.4493,84.6401,256457.0
2022-02-11 15:45:00,88.72,89.18,88.71,89.09,309745.0,84.6497,85.0886,84.6401,85.0027,309745.0
2022-02-11 15:50:00,89.09,89.31,89.06,89.14,349154.0,85.0027,85.2126,84.9741,85.0504,349154.0
2022-02-11 15:55:00,89.14,89.21,88.99,89.12,1033032.0,85.0504,85.1172,84.9073,85.0313,1033032.0
2022-02-14 09:30:00,89.22,89.37,88.79,88.88,135160.0,85.1267,85.2698,84.7165,84.8023,135160.0
2022-02-14 09:35:00,88.93,89.05,88.61,88.68,84196.0,84.85,84.9645,84.5447,84.6115,84196.0
2022-02-14 09:40:00,88.68,89.12,88.63,88.64,55559.0,84.6115,85.0313,84.5638,84.5733,55559.0
2022-02-14 09:45:00,88.62,88.62,88.07,88.3,106956.0,84.5543,84.5543,84.0295,84.2489,106956.0
2022-02-14 09:50:00,88.32,88.75,88.28,88.54,107084.0,84.268,84.6783,84.2298,84.4779,107084.0
2022-02-14 09:55:00,88.54,88.64,87.92,88.08,87090.0,84.4779,84.5733,83.8864,84.039,87090.0
2022-02-14 10:00:00,88.06,88.09,87.34,87.44,71965.0,84.0199,84.0486,83.333,83.4284,71965.0
2022-02-14 10:05:00,87.45,87.52,87.17,87.43,63562.0,83.4379,83.5047,83.1708,83.4188,63562.0
2022-02-14 10:10:00,87.43,87.9,87.38,87.81,91633.0,83.4188,83.8673,83.3711,83.7814,91633.0
2022-02-14 10:15:00,87.81,87.81,87.16,87.5,77546.0,83.7814,83.7814,83.1612,83.4856,77546.0
2022-02-14 10:20:00,87.5,87.67,87.28,87.63,69666.0,83.4856,83.6478,83.2757,83.6097,69666.0
2022-02-14 10:25:00,87.63,87.69,87.35,87.51,140913.0,83.6097,83.6669,83.3425,83.4952,140913.0
2022-02-14 10:30:00,87.48,87.56,87.0,87.02,62876.0,83.4666,83.5429,83.0086,83.0277,62876.0
2022-02-14 10:35:00,87.0,87.01,86.53,86.68,121439.0,83.0086,83.0181,82.5601,82.7033,121439.0
2022-02-14 10:40:00,86.72,87.13,86.71,86.96,107834.0,82.7414,83.1326,82.7319,82.9704,107834.0
2022-02-14 10:45:00,86.93,87.05,86.79,86.91,41500.0,82.9418,83.0563,82.8082,82.9227,41500.0
2022-02-14 10:50:00,86.92,86.96,86.74,86.84,39519.0,82.9322,82.9704,82.7605,82.8559,39519.0
2022-02-14 10:55:00,86.84,87.03,86.69,86.75,68379.0,82.8559,83.0372,82.7128,82.77,68379.0
2022-02-14 11:00:00,86.75,86.98,86.7,86.92,45106.0,82.77,82.9895,82.7223,82.9322,45106.0
2022-02-14 11:05:00,86.92,86.92,86.59,86.63,38054.0,82.9322,82.9322,82.6174,82.6555,38054.0
2022-02-14 11:10:00,86.64,86.83,86.61,86.62,29811.0,82.6651,82.8464,82.6365,82.646,29811.0
2022-02-14 11:15:00,86.63,86.91,86.55,86.88,39190.0,82.6555,82.9227,82.5792,82.8941,39190.0
2022-02-14 11:20:00,86.88,87.19,86.88,87.1,76787.0,82.8941,83.1899,82.8941,83.104,76787.0
2022-02-14 11:25:00,87.11,87.24,86.99,87.06,144764.0,83.1135,83.2376,82.999,83.0658,144764.0
2022-02-14 11:30:00,87.04,87.21,86.91,87.18,95211.0,83.0467,83.2089,82.9227,83.1803,95211.0
2022-02-14 11:35:00,87.16,87.34,87.13,87.18,59542.0,83.1612,83.333,83.1326,83.1803,59542.0
2022-02-14 11:40:00,87.17,87.49,87.16,87.39,36697.0,83.1708,83.4761,83.1612,83.3807,36697.0
2022-02-14 11:45:00,87.41,87.64,87.36,87.63,26936.0,83.3998,83.6192,83.3521,83.6097,26936.0
2022-02-14 11:50:00,87.64,87.64,87.31,87.31,26552.0,83.6192,83.6192,83.3044,83.3044,26552.0
2022-02-14 11:55:00,87.34,87.55,87.31,87.51,46869.0,83.333,83.5333,83.3044,83.4952,46869.0
2022-02-14 12:00:00,87.5,87.63,87.45,87.49,36230.0,83.4856,83.6097,83.4379,83.4761,36230.0
2022-02-14 12:05:00,87.51,87.53,87.4,87.44,23132.0,83.4952,83.5143,83.3902,83.4284,23132.0
2022-02-14 12:10:00,87.42,87.49,87.39,87.46,13753.0,83.4093,83.4761,83.3807,83.4475,13753.0
2022-02-14 12:15:00,87.47,87.56,87.46,87.5,40538.0,83.457,83.5429,83.4475,83.4856,40538.0
2022-02-14 12:20:00,87.5,87.58,87.47,87.56,97460.0,83.4856,83.562,83.457,83.5429,97460.0
2022-02-14 12:25:00,87.56,87.73,87.52,87.73,71873.0,83.5429,83.7051,83.5047,83.7051,71873.0
2022-02-14 12:30:00,87.73,87.86,87.66,87.68,45545.0,83.7051,83.8291,83.6383,83.6574,45545.0
2022-02-14 12:35:00,87.7,87.92,87.67,87.86,118086.0,83.6765,83.8864,83.6478,83.8291,118086.0
2022-02-14 12:40:00,87.86,88.07,87.85,88.01,63900.0,83.8291,84.0295,83.8196,83.9722,63900.0
2022-02-14 12:45:00,88.01,88.01,87.85,87.99,122949.0,83.9722,83.9722,83.8196,83.9532,122949.0
2022-02-14 12:50:00,87.98,88.01,87.85,87.86,38996.0,83.9436,83.9722,83.8196,83.8291,38996.0
2022-02-14 12:55:00,87.85,87.87,87.73,87.85,42996.0,83.8196,83.8387,83.7051,83.8196,42996.0
2022-02-14 13:00:00,87.84,88.04,87.82,88.02,46317.0,83.81,84.0009,83.791,83.9818,46317.0
2022-02-14 13:05:00,88.04,88.09,87.97,88.01,52161.0,84.0009,84.0486,83.9341,83.9722,52161.0
2022-02-14 13:10:00,88.01,88.01,87.9,87.97,65475.0,83.9722,83.9722,83.8673,83.9341,65475.0
2022-02-14 13:15:00,87.98,88.04,87.9,88.0,82690.0,83.9436,84.0009,83.8673,83.9627,82690.0
2022-02-14 13:20:00,88.03,88.03,87.8,87.82,30101.0,83.9913,83.9913,83.7719,83.791,30101.0
2022-02-14 13:25:00,87.8,87.92,87.8,87.92,38036.0,83.7719,83.8864,83.7719,83.8864,38036.0
2022-02-14 13:30:00,87.92,87.92,87.71,87.84,32189.0,83.8864,83.8864,83.686,83.81,32189.0
2022-02-14 13:35:00,87.81,87.83,87.75,87.76,42539.0,83.7814,83.8005,83.7242,83.7337,42539.0
2022-02-14 13:40:00,87.77,87.84,87.62,87.71,66616.0,83.7432,83.81,83.6001,83.686,66616.0
2022-02-14 13:45:00,87.73,87.92,87.64,87.65,47566.0,83.7051,83.8864,83.6192,83.6288,47566.0
2022-02-14 13:50:00,87.63,87.63,87.05,87.08,73270.0,83.6097,83.6097,83.0563,83.0849,73270.0
2022-02-14 13:55:00,87.09,87.18,86.83,86.83,95741.0,83.0944,83.1803,82.8464,82.8464,95741.0
2022-02-14 14:00:00,86.83,86.86,86.42,86.44,187263.0,82.8464,82.875,82.4552,82.4743,187263.0
2022-02-14 14:05:00,86.42,86.66,86.23,86.54,124370.0,82.4552,82.6842,82.2739,82.5697,124370.0
2022-02-14 14:10:00,86.56,86.78,86.54,86.75,69593.0,82.5888,82.7987,82.5697,82.77,69593.0
2022-02-14 14:15:00,86.76,86.79,86.48,86.58,105268.0,82.7796,82.8082,82.5124,82.6078,105268.0
2022-02-14 14:20:00,86.58,86.7,86.45,86.45,77788.0,82.6078,82.7223,82.4838,82.4838,77788.0
2022-02-14 14:25:00,86.44,87.18,86.41,86.9,67110.0,82.4743,83.1803,82.4456,82.9132,67110.0
2022-02-14 14:30:00,86.91,86.97,86.61,86.85,98911.0,82.9227,82.9799,82.6365,82.8655,98911.0
2022-02-14 14:35:00,86.83,86.88,86.62,86.7,55664.0,82.8464,82.8941,82.646,82.7223,55664.0
2022-02-14 14:40:00,86.7,86.9,86.62,86.77,43543.0,82.7223,82.9132,82.646,82.7891,43543.0
2022-02-14 14:45:00,86.75,86.89,86.64,86.73,42065.0,82.77,82.9036,82.6651,82.751,42065.0
2022-02-14 14:50:00,86.75,87.12,86.73,86.95,49534.0,82.77,83.1231,82.751,82.9609,49534.0
2022-02-14 14:55:00,86.97,87.05,86.9,87.01,54891.0,82.9799,83.0563,82.9132,83.0181,54891.0
2022-02-14 15:00:00,87.01,87.05,86.92,86.97,42068.0,83.0181,83.0563,82.9322,82.9799,42068.0
2022-02-14 15:05:00,86.96,87.05,86.79,87.0,75905.0,82.9704,83.0563,82.8082,83.0086,75905.0
2022-02-14 15:10:00,86.99,87.02,86.86,87.0,61720.0,82.999,83.0277,82.875,83.0086,61720.0
2022-02-14 15:15:00,87.01,87.03,86.85,86.92,43061.0,83.0181,83.0372,82.8655,82.9322,43061.0
2022-02-14 15:20:00,86.91,87.31,86.86,87.2,63308.0,82.9227,83.3044,82.875,83.1994,63308.0
2022-02-14 15:25:00,87.19,87.35,87.13,87.19,77257.0,83.1899,83.3425,83.1326,83.1899,77257.0
2022-02-14 15:30:00,87.18,87.54,87.15,87.49,73941.0,83.1803,83.5238,83.1517,83.4761,73941.0
2022-02-14 15:35:00,87.49,87.56,87.43,87.47,73627.0,83.4761,83.5429,83.4188,83.457,73627.0
2022-02-14 15:40:00,87.5,87.8,87.49,87.8,81800.0,83.4856,83.7719,83.4761,83.7719,81800.0
2022-02-14 15:45:00,87.8,87.99,87.57,87.86,187395.0,83.7719,83.9532,83.5524,83.8291,187395.0
2022-02-14 15:50:00,87.86,87.9,87.63,87.81,352073.0,83.8291,83.8673,83.6097,83.7814,352073.0
2022-02-14 15:55:00,87.82,87.94,87.56,87.74,652157.0,83.791,83.9054,83.5429,83.7146,652157.0
2022-02-15 09:30:00,89.15,90.1,88.9,90.1,118840.0,85.0599,85.9664,84.8214,85.9664,118840.0
2022-02-15 09:35:00,90.12,90.29,89.94,90.23,54712.0,85.9854,86.1476,85.8137,86.0904,54712.0
2022-02-15 09:40:00,90.2,90.38,90.03,90.25,54461.0,86.0618,86.2335,85.8996,86.1095,54461.0
2022-02-15 09:45:00,90.29,90.42,89.98,90.08,115652.0,86.1476,86.2717,85.8519,85.9473,115652.0
2022-02-15 09:50:00,90.08,90.08,89.54,89.68,62247.0,85.9473,85.9473,85.432,85.5656,62247.0
2022-02-15 09:55:00,89.71,89.76,89.34,89.38,76395.0,85.5942,85.6419,85.2412,85.2794,76395.0
2022-02-15 10:00:00,89.44,89.64,89.38,89.59,57470.0,85.3366,85.5275,85.2794,85.4797,57470.0
2022-02-15 10:05:00,89.59,89.83,89.51,89.78,31021.0,85.4797,85.7087,85.4034,85.661,31021.0
2022-02-15 10:10:00,89.77,89.79,89.47,89.48,45209.0,85.6515,85.6706,85.3653,85.3748,45209.0
2022-02-15 10:15:00,89.48,89.79,89.34,89.7,55715.0,85.3748,85.6706,85.2412,85.5847,55715.0
2022-02-15 10:20:00,89.7,89.95,89.64,89.82,45024.0,85.5847,85.8232,85.5275,85.6992,45024.0
2022-02-15 10:25:00,89.8,89.97,89.57,89.89,50309.0,85.6801,85.8423,85.4607,85.766,50309.0
2022-02-15 10:30:00,89.9,90.0,89.88,89.96,39271.0,85.7755,85.8709,85.7564,85.8328,39271.0
2022-02-15 10:35:00,89.98,90.01,89.88,89.9,45625.0,85.8519,85.8805,85.7564,85.7755,45625.0
2022-02-15 10:40:00,89.91,89.93,89.74,89.74,68548.0,85.7851,85.8041,85.6229,85.6229,68548.0
2022-02-15 10:45:00,89.75,89.8,89.68,89.77,26428.0,85.6324,85.6801,85.5656,85.6515,26428.0
2022-02-15 10:50:00,89.79,89.89,89.74,89.84,33850.0,85.6706,85.766,85.6229,85.7183,33850.0
2022-02-15 10:55:00,89.85,89.97,89.82,89.89,47766.0,85.7278,85.8423,85.6992,85.766,47766.0
2022-02-15 11:00:00,89.88,89.96,89.87,89.91,28724.0,85.7564,85.8328,85.7469,85.7851,28724.0
2022-02-15 11:05:00,89.9,89.95,89.84,89.89,31816.0,85.7755,85.8232,85.7183,85.766,31816.0
2022-02-15 11:10:00,89.88,89.96,89.81,89.87,36079.0,85.7564,85.8328,85.6897,85.7469,36079.0
2022-02-15 11:15:00,89.87,89.94,89.84,89.91,38573.0,85.7469,85.8137,85.7183,85.7851,38573.0
2022-02-15 11:20:00,89.92,90.04,89.89,89.97,22420.0,85.7946,85.9091,85.766,85.8423,22420.0
2022-02-15 11:25:00,89.95,89.95,89.53,89.56,122256.0,85.8232,85.8232,85.4225,85.4511,122256.0
2022-02-15 11:30:00,89.6,89.69,89.48,89.68,33835.0,85.4893,85.5752,85.3748,85.5656,33835.0
2022-02-15 11:35:00,89.68,89.84,89.58,89.58,57890.0,85.5656,85.7183,85.4702,85.4702,57890.0
2022-02-15 11:40:00,89.59,89.65,89.51,89.58,33429.0,85.4797,85.537,85.4034,85.4702,33429.0
2022-02-15 11:45:00,89.6,89.76,89.5,89.57,28152.0,85.4893,85.6419,85.3939,85.4607,28152.0
2022-02-15 11:50:00,89.59,89.61,89.51,89.53,43923.0,85.4797,85.4988,85.4034,85.4225,43923.0
2022-02-15 11:55:00,89.54,89.72,89.47,89.72,28172.0,85.432,85.6038,85.3653,85.6038,28172.0
2022-02-15 12:00:00,89.73,89.77,89.65,89.7,50736.0,85.6133,85.6515,85.537,85.5847,50736.0
2022-02-15 12:05:00,89.7,89.71,89.52,89.55,18997.0,85.5847,85.5942,85.413,85.4416,18997.0
2022-02-15 12:10:00,89.56,89.67,89.54,89.54,15360.0,85.4511,85.5561,85.432,85.432,15360.0
2022-02-15 12:15:00,89.53,89.56,89.42,89.46,14955.0,85.4225,85.4511,85.3175,85.3557,14955.0
2022-02-15 12:20:00,89.47,89.51,89.4,89.45,20180.0,85.3653,85.4034,85.2985,85.3462,20180.0
2022-02-15 12:25:00,89.46,89.54,89.4,89.54,21825.0,85.3557,85.432,85.2985,85.432,21825.0
2022-02-15 12:30:00,89.52,89.71,89.5,89.67,38383.0,85.413,85.5942,85.3939,85.5561,38383.0
2022-02-15 12:35:00,89.68,89.82,89.63,89.8,105045.0,85.5656,85.6992,85.5179,85.6801,105045.0
2022-02-15 12:40:00,89.81,89.89,89.76,89.83,26892.0,85.6897,85.766,85.6419,85.7087,26892.0
2022-02-15 12:45:00,89.82,89.86,89.63,89.64,47701.0,85.6992,85.7374,85.5179,85.5275,47701.0
2022-02-15 12:50:00,89.65,89.7,89.62,89.7,27727.0,85.537,85.5847,85.5084,85.5847,27727.0
2022-02-15 12:55:00,89.7,89.71,89.58,89.61,27537.0,85.5847,85.5942,85.4702,85.4988,27537.0
2022-02-15 13:00:00,89.6,89.77,89.57,89.74,27324.0,85.4893,85.6515,85.4607,85.6229,27324.0
2022-02-15 13:05:00,89.77,89.9,89.75,89.78,40002.0,85.6515,85.7755,85.6324,85.661,40002.0
2022-02-15 13:10:00,89.78,89.82,89.67,89.67,24397.0,85.661,85.6992,85.5561,85.5561,24397.0
2022-02-15 13:15:00,89.67,89.67,89.57,89.64,21131.0,85.5561,85.5561,85.4607,85.5275,21131.0
2022-02-15 13:20:00,89.63,89.86,89.62,89.74,26282.0,85.5179,85.7374,85.5084,85.6229,26282.0
2022-02-15 13:25:00,89.76,89.91,89.75,89.83,62396.0,85.6419,85.7851,85.6324,85.7087,62396.0
2022-02-15 13:30:00,89.84,89.96,89.83,89.91,23117.0,85.7183,85.8328,85.7087,85.7851,23117.0
2022-02-15 13:35:00,89.9,89.97,89.85,89.87,34165.0,85.7755,85.8423,85.7278,85.7469,34165.0
2022-02-15 13:40:00,89.87,90.0,89.86,89.95,37398.0,85.7469,85.8709,85.7374,85.8232,37398.0
2022-02-15 13:45:00,89.95,90.0,89.85,89.95,19481.0,85.8232,85.8709,85.7278,85.8232,19481.0
2022-02-15 13:50:00,89.95,90.0,89.85,89.92,37020.0,85.8232,85.8709,85.7278,85.7946,37020.0
2022-02-15 13:55:00,89.9,90.0,89.83,89.9,41596.0,85.7755,85.8709,85.7087,85.7755,41596.0
2022-02-15 14:00:00,89.89,89.9,89.79,89.83,33093.0,85.766,85.7755,85.6706,85.7087,33093.0
2022-02-15 14:05:00,89.83,89.83,89.58,89.68,60671.0,85.7087,85.7087,85.4702,85.5656,60671.0
2022-02-15 14:10:00,89.68,89.75,89.61,89.75,30580.0,85.5656,85.6324,85.4988,85.6324,30580.0
2022-02-15 14:15:00,89.77,89.91,89.71,89.86,29857.0,85.6515,85.7851,85.5942,85.7374,29857.0
2022-02-15 14:20:00,89.86,89.96,89.77,89.8,43455.0,85.7374,85.8328,85.6515,85.6801,43455.0
2022-02-15 14:25:00,89.8,89.85,89.74,89.77,19053.0,85.6801,85.7278,85.6229,85.6515,19053.0
2022-02-15 14:30:00,89.74,89.78,89.64,89.72,26053.0,85.6229,85.661,85.5275,85.6038,26053.0
2022-02-15 14:35:00,89.73,89.82,89.68,89.76,72539.0,85.6133,85.6992,85.5656,85.6419,72539.0
2022-02-15 14:40:00,89.76,89.84,89.7,89.81,52751.0,85.6419,85.7183,85.5847,85.6897,52751.0
2022-02-15 14:45:00,89.8,89.88,89.68,89.74,29415.0,85.6801,85.7564,85.5656,85.6229,29415.0
2022-02-15 14:50:00,89.73,89.77,89.61,89.72,26115.0,85.6133,85.6515,85.4988,85.6038,26115.0
2022-02-15 14:55:00,89.73,89.8,89.64,89.66,34213.0,85.6133,85.6801,85.5275,85.5465,34213.0
2022-02-15 15:00:00,89.66,89.8,89.6,89.8,48567.0,85.5465,85.6801,85.4893,85.6801,48567.0
2022-02-15 15:05:00,89.8,89.83,89.69,89.71,27754.0,85.6801,85.7087,85.5752,85.5942,27754.0
2022-02-15 15:10:00,89.74,89.79,89.69,89.73,52349.0,85.6229,85.6706,85.5752,85.6133,52349.0
2022-02-15 15:15:00,89.74,89.76,89.67,89.74,30302.0,85.6229,85.6419,85.5561,85.6229,30302.0
2022-02-15 15:20:00,89.74,89.77,89.5,89.56,196880.0,85.6229,85.6515,85.3939,85.4511,196880.0
2022-02-15 15:25:00,89.57,89.71,89.53,89.68,61918.0,85.4607,85.5942,85.4225,85.5656,61918.0
2022-02-15 15:30:00,89.68,89.68,89.45,89.59,82989.0,85.5656,85.5656,85.3462,85.4797,82989.0
2022-02-15 15:35:00,89.58,89.59,89.31,89.33,102673.0,85.4702,85.4797,85.2126,85.2317,102673.0
2022-02-15 15:40:00,89.32,89.5,89.17,89.44,101041.0,85.2221,85.3939,85.079,85.3366,101041.0
2022-02-15 15:45:00,89.45,89.5,89.22,89.43,103208.0,85.3462,85.3939,85.1267,85.3271,103208.0
2022-02-15 15:50:00,89.42,89.73,89.42,89.53,138016.0,85.3175,85.6133,85.3175,85.4225,138016.0
2022-02-15 15:55:00,89.54,89.71,89.45,89.64,348356.0,85.432,85.5942,85.3462,85.5275,348356.0
2022-02-16 09:30:00,88.56,89.71,88.56,89.5,119958.0,84.497,85.5942,84.497,85.3939,119958.0
2022-02-16 09:35:00,89.47,89.6,89.28,89.39,31755.0,85.3653,85.4893,85.184,85.2889,31755.0
2022-02-16 09:40:00,89.39,89.77,89.39,89.54,67601.0,85.2889,85.6515,85.2889,85.432,67601.0
2022-02-16 09:45:00,89.56,89.84,89.51,89.55,38681.0,85.4511,85.7183,85.4034,85.4416,38681.0
2022-02-16 09:50:00,89.54,89.54,88.93,88.97,24580.0,85.432,85.432,84.85,84.8882,24580.0
2022-02-16 09:55:00,89.04,89.08,88.82,88.99,19253.0,84.955,84.9931,84.7451,84.9073,19253.0
2022-02-16 10:00:00,88.97,89.14,88.79,88.95,54439.0,84.8882,85.0504,84.7165,84.8691,54439.0
2022-02-16 10:05:00,88.95,89.04,88.82,88.86,32724.0,84.8691,84.955,84.7451,84.7832,32724.0
2022-02-16 10:10:00,88.85,89.14,88.82,89.07,47528.0,84.7737,85.0504,84.7451,84.9836,47528.0
2022-02-16 10:15:00,89.08,89.08,88.86,89.0,18166.0,84.9931,84.9931,84.7832,84.9168,18166.0
2022-02-16 10:20:00,88.97,89.02,88.91,88.94,29469.0,84.8882,84.9359,84.8309,84.8596,29469.0
2022-02-16 10:25:00,88.99,89.12,88.99,89.07,52064.0,84.9073,85.0313,84.9073,84.9836,52064.0
2022-02-16 10:30:00,89.07,89.11,88.88,89.06,23663.0,84.9836,85.0218,84.8023,84.9741,23663.0
2022-02-16 10:35:00,89.07,89.25,89.05,89.1,43887.0,84.9836,85.1553,84.9645,85.0122,43887.0
2022-02-16 10:40:00,89.12,89.14,89.01,89.04,22022.0,85.0313,85.0504,84.9264,84.955,22022.0
2022-02-16 10:45:00,89.02,89.03,88.92,88.99,19777.0,84.9359,84.9454,84.8405,84.9073,19777.0
2022-02-16 10:50:00,89.01,89.12,88.96,89.02,33848.0,84.9264,85.0313,84.8787,84.9359,33848.0
2022-02-16 10:55:00,89.01,89.03,88.89,88.95,22207.0,84.9264,84.9454,84.8119,84.8691,22207.0
2022-02-16 11:00:00,88.96,89.07,88.9,89.02,18478.0,84.8787,84.9836,84.8214,84.9359,18478.0
2022-02-16 11:05:00,89.02,89.11,88.97,88.98,25297.0,84.9359,85.0218,84.8882,84.8977,25297.0
2022-02-16 11:10:00,88.97,89.06,88.87,89.0,13641.0,84.8882,84.9741,84.7928,84.9168,13641.0
2022-02-16 11:15:00,89.03,89.19,88.98,88.98,20634.0,84.9454,85.0981,84.8977,84.8977,20634.0
2022-02-16 11:20:00,88.98,89.14,88.94,89.05,19329.0,84.8977,85.0504,84.8596,84.9645,19329.0
2022-02-16 11:25:00,89.04,89.15,89.04,89.13,14250.0,84.955,85.0599,84.955,85.0409,14250.0
2022-02-16 11:30:00,89.13,89.13,88.97,88.97,39292.0,85.0409,85.0409,84.8882,84.8882,39292.0
2022-02-16 11:35:00,88.96,89.06,88.94,88.98,18087.0,84.8787,84.9741,84.8596,84.8977,18087.0
2022-02-16 11:40:00,89.0,89.07,88.96,89.04,19320.0,84.9168,84.9836,84.8787,84.955,19320.0
2022-02-16 11:45:00,89.01,89.04,88.82,88.9,22382.0,84.9264,84.955,84.7451,84.8214,22382.0
2022-02-16 11:50:00,88.92,88.92,88.84,88.85,13134.0,84.8405,84.8405,84.7642,84.7737,13134.0
2022-02-16 11:55:00,88.84,89.06,88.84,88.96,15265.0,84.7642,84.9741,84.7642,84.8787,15265.0
2022-02-16 12:00:00,88.96,89.01,88.91,88.95,16421.0,84.8787,84.9264,84.8309,84.8691,16421.0
2022-02-16 12:05:00,88.97,89.01,88.91,88.98,17846.0,84.8882,84.9264,84.8309,84.8977,17846.0
2022-02-16 12:10:00,88.97,89.05,88.96,89.0,35224.0,84.8882,84.9645,84.8787,84.9168,35224.0
2022-02-16 12:15:00,89.0,89.0,88.8,88.8,18437.0,84.9168,84.9168,84.726,84.726,18437.0
2022-02-16 12:20:00,88.86,88.87,88.75,88.82,15686.0,84.7832,84.7928,84.6783,84.7451,15686.0
2022-02-16 12:25:00,88.8,88.84,88.74,88.77,12598.0,84.726,84.7642,84.6687,84.6974,12598.0
2022-02-16 12:30:00,88.75,88.75,88.49,88.53,19746.0,84.6783,84.6783,84.4302,84.4684,19746.0
2022-02-16 12:35:00,88.53,88.69,88.49,88.67,28241.0,84.4684,84.621,84.4302,84.602,28241.0
2022-02-16 12:40:00,88.7,88.74,88.62,88.65,31726.0,84.6306,84.6687,84.5543,84.5829,31726.0
2022-02-16 12:45:00,88.63,88.71,88.58,88.65,20479.0,84.5638,84.6401,84.5161,84.5829,20479.0
2022-02-16 12:50:00,88.66,88.71,88.52,88.56,23003.0,84.5924,84.6401,84.4588,84.497,23003.0
2022-02-16 12:55:00,88.55,88.66,88.55,88.58,16298.0,84.4875,84.5924,84.4875,84.5161,16298.0
2022-02-16 13:00:00,88.59,88.61,88.47,88.5,34323.0,84.5256,84.5447,84.4111,84.4398,34323.0
2022-02-16 13:05:00,88.49,88.54,88.46,88.51,27407.0,84.4302,84.4779,84.4016,84.4493,27407.0
2022-02-16 13:10:00,88.54,88.65,88.47,88.63,46829.0,84.4779,84.5829,84.4111,84.5638,46829.0
2022-02-16 13:15:00,88.63,88.72,88.59,88.69,58541.0,84.5638,84.6497,84.5256,84.621,58541.0
2022-02-16 13:20:00,88.7,88.72,88.64,88.66,29704.0,84.6306,84.6497,84.5733,84.5924,29704.0
2022-02-16 13:25:00,88.67,88.71,88.53,88.56,25746.0,84.602,84.6401,84.4684,84.497,25746.0
2022-02-16 13:30:00,88.56,88.56,88.43,88.54,18420.0,84.497,84.497,84.373,84.4779,18420.0
2022-02-16 13:35:00,88.55,88.64,88.54,88.59,18738.0,84.4875,84.5733,84.4779,84.5256,18738.0
2022-02-16 13:40:00,88.58,88.58,88.45,88.48,12427.0,84.5161,84.5161,84.392,84.4207,12427.0
2022-02-16 13:45:00,88.49,88.64,88.46,88.6,44599.0,84.4302,84.5733,84.4016,84.5352,44599.0
2022-02-16 13:50:00,88.62,88.66,88.56,88.62,63976.0,84.5543,84.5924,84.497,84.5543,63976.0
2022-02-16 13:55:00,88.62,88.66,88.49,88.6,17782.0,84.5543,84.5924,84.4302,84.5352,17782.0
2022-02-16 14:00:00,88.62,88.85,88.24,88.61,83384.0,84.5543,84.7737,84.1917,84.5447,83384.0
2022-02-16 14:05:00,88.59,88.81,88.45,88.69,47751.0,84.5256,84.7355,84.392,84.621,47751.0
2022-02-16 14:10:00,88.65,88.69,88.45,88.49,41713.0,84.5829,84.621,84.392,84.4302,41713.0
2022-02-16 14:15:00,88.54,88.86,88.54,88.83,19853.0,84.4779,84.7832,84.4779,84.7546,19853.0
2022-02-16 14:20:00,88.83,89.2,88.82,89.17,55982.0,84.7546,85.1076,84.7451,85.079,55982.0
2022-02-16 14:25:00,89.18,89.23,89.08,89.19,91844.0,85.0886,85.1363,84.9931,85.0981,91844.0
2022-02-16 14:30:00,89.18,89.32,89.17,89.23,90335.0,85.0886,85.2221,85.079,85.1363,90335.0
2022-02-16 14:35:00,89.21,89.25,89.03,89.14,23896.0,85.1172,85.1553,84.9454,85.0504,23896.0
2022-02-16 14:40:00,89.16,89.17,88.97,89.09,15043.0,85.0695,85.079,84.8882,85.0027,15043.0
2022-02-16 14:45:00,89.08,89.16,88.99,89.0,13048.0,84.9931,85.0695,84.9073,84.9168,13048.0
2022-02-16 14:50:00,88.99,89.13,88.96,89.09,38576.0,84.9073,85.0409,84.8787,85.0027,38576.0
2022-02-16 14:55:00,89.1,89.3,89.09,89.2,67448.0,85.0122,85.2031,85.0027,85.1076,67448.0
2022-02-16 15:00:00,89.21,89.39,89.09,89.33,39245.0,85.1172,85.2889,85.0027,85.2317,39245.0
2022-02-16 15:05:00,89.35,89.39,89.3,89.32,25324.0,85.2508,85.2889,85.2031,85.2221,25324.0
2022-02-16 15:10:00,89.33,89.33,89.17,89.27,28114.0,85.2317,85.2317,85.079,85.1744,28114.0
2022-02-16 15:15:00,89.26,89.32,89.19,89.3,59958.0,85.1649,85.2221,85.0981,85.2031,59958.0
2022-02-16 15:20:00,89.29,89.32,89.13,89.18,36170.0,85.1935,85.2221,85.0409,85.0886,36170.0
2022-02-16 15:25:00,89.19,89.32,89.17,89.32,36031.0,85.0981,85.2221,85.079,85.2221,36031.0
2022-02-16 15:30:00,89.32,89.34,89.17,89.26,29079.0,85.2221,85.2412,85.079,85.1649,29079.0
2022-02-16 15:35:00,89.25,89.48,89.24,89.48,35549.0,85.1553,85.3748,85.1458,85.3748,35549.0
2022-02-16 15:40:00,89.46,89.53,89.42,89.48,51033.0,85.3557,85.4225,85.3175,85.3748,51033.0
2022-02-16 15:45:00,89.48,89.58,89.38,89.57,62386.0,85.3748,85.4702,85.2794,85.4607,62386.0
2022-02-16 15:50:00,89.58,89.72,89.41,89.42,104311.0,85.4702,85.6038,85.308,85.3175,104311.0
2022-02-16 15:55:00,89.41,89.49,89.28,89.35,240397.0,85.308,85.3843,85.184,85.2508,240397.0
2022-02-17 09:30:00,88.0,88.34,87.63,87.79,128183.0,83.9627,84.2871,83.6097,83.7623,128183.0
2022-02-17 09:35:00,87.8,88.04,87.43,87.81,92875.0,83.7719,84.0009,83.4188,83.7814,92875.0
2022-02-17 09:40:00,87.84,88.02,87.3,87.7,105791.0,83.81,83.9818,83.2948,83.6765,105791.0
2022-02-17 09:45:00,87.7,87.7,87.11,87.39,59684.0,83.6765,83.6765,83.1135,83.3807,59684.0
2022-02-17 09:50:00,87.4,87.44,86.82,86.85,63349.0,83.3902,83.4284,82.8368,82.8655,63349.0
2022-02-17 09:55:00,86.85,86.97,86.55,86.65,92423.0,82.8655,82.9799,82.5792,82.6746,92423.0
2022-02-17 10:00:00,86.65,86.66,86.36,86.4,189116.0,82.6746,82.6842,82.3979,82.4361,189116.0
2022-02-17 10:05:00,86.41,86.69,86.34,86.47,96773.0,82.4456,82.7128,82.3789,82.5029,96773.0
2022-02-17 10:10:00,86.48,86.85,86.35,86.79,64780.0,82.5124,82.8655,82.3884,82.8082,64780.0
2022-02-17 10:15:00,86.76,86.87,86.66,86.7,52667.0,82.7796,82.8845,82.6842,82.7223,52667.0
2022-02-17 10:20:00,86.7,86.71,86.28,86.38,69086.0,82.7223,82.7319,82.3216,82.417,69086.0
2022-02-17 10:25:00,86.36,86.48,86.27,86.32,44782.0,82.3979,82.5124,82.3121,82.3598,44782.0
2022-02-17 10:30:00,86.31,86.63,86.26,86.49,53843.0,82.3502,82.6555,82.3025,82.522,53843.0
2022-02-17 10:35:00,86.47,86.49,86.29,86.32,41646.0,82.5029,82.522,82.3311,82.3598,41646.0
2022-02-17 10:40:00,86.31,86.45,86.14,86.2,85852.0,82.3502,82.4838,82.188,82.2453,85852.0
2022-02-17 10:45:00,86.2,86.51,86.13,86.25,60598.0,82.2453,82.5411,82.1785,82.293,60598.0
2022-02-17 10:50:00,86.28,86.3,86.03,86.16,69956.0,82.3216,82.3407,82.0831,82.2071,69956.0
2022-02-17 10:55:00,86.16,86.49,86.16,86.45,61034.0,82.2071,82.522,82.2071,82.4838,61034.0
2022-02-17 11:00:00,86.47,86.5,86.34,86.38,42904.0,82.5029,82.5315,82.3789,82.417,42904.0
2022-02-17 11:05:00,86.38,86.56,86.38,86.47,37664.0,82.417,82.5888,82.417,82.5029,37664.0
2022-02-17 11:10:00,86.46,86.68,86.38,86.61,48138.0,82.4933,82.7033,82.417,82.6365,48138.0
2022-02-17 11:15:00,86.59,86.63,86.46,86.55,51154.0,82.6174,82.6555,82.4933,82.5792,51154.0
2022-02-17 11:20:00,86.55,86.58,86.43,86.43,33446.0,82.5792,82.6078,82.4647,82.4647,33446.0
2022-02-17 11:25:00,86.43,86.63,86.42,86.52,35256.0,82.4647,82.6555,82.4552,82.5506,35256.0
2022-02-17 11:30:00,86.53,86.61,86.43,86.51,97629.0,82.5601,82.6365,82.4647,82.5411,97629.0
2022-02-17 11:35:00,86.52,86.63,86.45,86.5,59723.0,82.5506,82.6555,82.4838,82.5315,59723.0
2022-02-17 11:40:00,86.48,86.6,86.46,86.57,39209.0,82.5124,82.6269,82.4933,82.5983,39209.0
2022-02-17 11:45:00,86.55,86.78,86.53,86.76,39029.0,82.5792,82.7987,82.5601,82.7796,39029.0
2022-02-17 11:50:00,86.74,86.8,86.63,86.65,24720.0,82.7605,82.8177,82.6555,82.6746,24720.0
2022-02-17 11:55:00,86.66,86.69,86.57,86.62,34963.0,82.6842,82.7128,82.5983,82.646,34963.0
2022-02-17 12:00:00,86.63,86.71,86.5,86.68,33917.0,82.6555,82.7319,82.5315,82.7033,33917.0
2022-02-17 12:05:00,86.68,86.74,86.62,86.64,30871.0,82.7033,82.7605,82.646,82.6651,30871.0
2022-02-17 12:10:00,86.66,86.76,86.65,86.76,17342.0,82.6842,82.7796,82.6746,82.7796,17342.0
2022-02-17 12:15:00,86.75,86.82,86.72,86.82,23296.0,82.77,82.8368,82.7414,82.8368,23296.0
2022-02-17 12:20:00,86.82,86.91,86.8,86.9,23086.0,82.8368,82.9227,82.8177,82.9132,23086.0
2022-02-17 12:25:00,86.91,86.94,86.86,86.92,99030.0,82.9227,82.9513,82.875,82.9322,99030.0
2022-02-17 12:30:00,86.92,87.0,86.87,86.96,21316.0,82.9322,83.0086,82.8845,82.9704,21316.0
2022-02-17 12:35:00,86.98,87.04,86.97,86.98,17062.0,82.9895,83.0467,82.9799,82.9895,17062.0
2022-02-17 12:40:00,86.98,86.98,86.9,86.97,39367.0,82.9895,82.9895,82.9132,82.9799,39367.0
2022-02-17 12:45:00,86.97,86.97,86.8,86.88,27228.0,82.9799,82.9799,82.8177,82.8941,27228.0
2022-02-17 12:50:00,86.88,86.94,86.86,86.94,25798.0,82.8941,82.9513,82.875,82.9513,25798.0
2022-02-17 12:55:00,86.94,87.04,86.8,87.04,106028.0,82.9513,83.0467,82.8177,83.0467,106028.0
2022-02-17 13:00:00,87.06,87.14,86.98,87.06,20417.0,83.0658,83.1422,82.9895,83.0658,20417.0
2022-02-17 13:05:00,87.07,87.13,87.04,87.12,23897.0,83.0754,83.1326,83.0467,83.1231,23897.0
2022-02-17 13:10:00,87.12,87.16,87.01,87.11,26303.0,83.1231,83.1612,83.0181,83.1135,26303.0
2022-02-17 13:15:00,87.09,87.12,86.85,86.9,33709.0,83.0944,83.1231,82.8655,82.9132,33709.0
2022-02-17 13:20:00,86.89,86.91,86.79,86.81,17354.0,82.9036,82.9227,82.8082,82.8273,17354.0
2022-02-17 13:25:00,86.81,86.82,86.67,86.67,51860.0,82.8273,82.8368,82.6937,82.6937,51860.0
2022-02-17 13:30:00,86.67,86.77,86.67,86.7,86204.0,82.6937,82.7891,82.6937,82.7223,86204.0
2022-02-17 13:35:00,86.69,86.78,86.61,86.61,88971.0,82.7128,82.7987,82.6365,82.6365,88971.0
2022-02-17 13:40:00,86.6,86.61,86.49,86.52,67390.0,82.6269,82.6365,82.522,82.5506,67390.0
2022-02-17 13:45:00,86.51,86.53,86.44,86.5,82653.0,82.5411,82.5601,82.4743,82.5315,82653.0
2022-02-17 13:50:00,86.49,86.62,86.49,86.58,86139.0,82.522,82.646,82.522,82.6078,86139.0
2022-02-17 13:55:00,86.58,86.71,86.56,86.71,48428.0,82.6078,82.7319,82.5888,82.7319,48428.0
2022-02-17 14:00:00,86.72,86.73,86.59,86.63,64380.0,82.7414,82.751,82.6174,82.6555,64380.0
2022-02-17 14:05:00,86.63,86.64,86.5,86.53,30450.0,82.6555,82.6651,82.5315,82.5601,30450.0
2022-02-17 14:10:00,86.52,86.56,86.45,86.55,21695.0,82.5506,82.5888,82.4838,82.5792,21695.0
2022-02-17 14:15:00,86.55,86.61,86.49,86.49,20992.0,82.5792,82.6365,82.522,82.522,20992.0
2022-02-17 14:20:00,86.49,86.52,86.42,86.42,42685.0,82.522,82.5506,82.4552,82.4552,42685.0
2022-02-17 14:25:00,86.43,86.45,86.36,86.43,36302.0,82.4647,82.4838,82.3979,82.4647,36302.0
2022-02-17 14:30:00,86.43,86.45,86.24,86.29,32305.0,82.4647,82.4838,82.2834,82.3311,32305.0
2022-02-17 14:35:00,86.29,86.33,86.25,86.3,25011.0,82.3311,82.3693,82.293,82.3407,25011.0
2022-02-17 14:40:00,86.3,86.41,86.28,86.36,36000.0,82.3407,82.4456,82.3216,82.3979,36000.0
2022-02-17 14:45:00,86.37,86.53,86.34,86.51,30362.0,82.4075,82.5601,82.3789,82.5411,30362.0
2022-02-17 14:50:00,86.5,86.5,86.41,86.46,29773.0,82.5315,82.5315,82.4456,82.4933,29773.0
2022-02-17 14:55:00,86.46,86.53,86.46,86.53,59590.0,82.4933,82.5601,82.4933,82.5601,59590.0
2022-02-17 15:00:00,86.53,86.59,86.42,86.51,74200.0,82.5601,82.6174,82.4552,82.5411,74200.0
2022-02-17 15:05:00,86.52,86.55,86.37,86.38,56759.0,82.5506,82.5792,82.4075,82.417,56759.0
2022-02-17 15:10:00,86.39,86.4,86.01,86.02,62967.0,82.4266,82.4361,82.064,82.0735,62967.0
2022-02-17 15:15:00,86.03,86.08,85.91,86.08,66490.0,82.0831,82.1308,81.9686,82.1308,66490.0
2022-02-17 15:20:00,86.08,86.32,86.08,86.29,80118.0,82.1308,82.3598,82.1308,82.3311,80118.0
2022-02-17 15:25:00,86.29,86.41,86.22,86.27,57366.0,82.3311,82.4456,82.2644,82.3121,57366.0
2022-02-17 15:30:00,86.28,86.35,86.14,86.2,90075.0,82.3216,82.3884,82.188,82.2453,90075.0
2022-02-17 15:35:00,86.2,86.46,86.19,86.37,79264.0,82.2453,82.4933,82.2357,82.4075,79264.0
2022-02-17 15:40:00,86.37,86.38,86.21,86.25,131476.0,82.4075,82.417,82.2548,82.293,131476.0
2022-02-17 15:45:00,86.26,86.5,86.25,86.32,142497.0,82.3025,82.5315,82.293,82.3598,142497.0
2022-02-17 15:50:00,86.33,86.34,86.04,86.19,374513.0,82.3693,82.3789,82.0926,82.2357,374513.0
2022-02-17 15:55:00,86.19,86.27,85.97,86.02,634054.0,82.2357,82.3121,82.0258,82.0735,634054.0
2022-02-18 09:30:00,85.73,86.54,85.72,86.12,276096.0,81.7968,82.5697,81.7873,82.1689,276096.0
2022-02-18 09:35:00,86.1,86.53,85.65,86.38,55941.0,82.1499,82.5601,81.7205,82.417,55941.0
2022-02-18 09:40:00,86.36,86.38,85.61,85.65,47717.0,82.3979,82.417,81.6823,81.7205,47717.0
2022-02-18 09:45:00,85.61,86.28,85.61,86.18,52845.0,81.6823,82.3216,81.6823,82.2262,52845.0
2022-02-18 09:50:00,86.32,86.61,86.09,86.45,31441.0,82.3598,82.6365,82.1403,82.4838,31441.0
2022-02-18 09:55:00,86.5,86.61,86.36,86.57,23653.0,82.5315,82.6365,82.3979,82.5983,23653.0
2022-02-18 10:00:00,86.54,86.61,86.38,86.51,47016.0,82.5697,82.6365,82.417,82.5411,47016.0
2022-02-18 10:05:00,86.52,86.62,86.37,86.49,56270.0,82.5506,82.646,82.4075,82.522,56270.0
2022-02-18 10:10:00,86.52,86.68,86.33,86.6,30182.0,82.5506,82.7033,82.3693,82.6269,30182.0
2022-02-18 10:15:00,86.58,86.85,86.49,86.6,25998.0,82.6078,82.8655,82.522,82.6269,25998.0
2022-02-18 10:20:00,86.59,86.7,86.48,86.57,42522.0,82.6174,82.7223,82.5124,82.5983,42522.0
2022-02-18 10:25:00,86.56,86.64,86.46,86.64,60135.0,82.5888,82.6651,82.4933,82.6651,60135.0
2022-02-18 10:30:00,86.63,86.64,86.39,86.48,119520.0,82.6555,82.6651,82.4266,82.5124,119520.0
2022-02-18 10:35:00,86.47,86.7,86.43,86.54,66476.0,82.5029,82.7223,82.4647,82.5697,66476.0
2022-02-18 10:40:00,86.55,86.65,86.41,86.59,52125.0,82.5792,82.6746,82.4456,82.6174,52125.0
2022-02-18 10:45:00,86.59,86.65,86.43,86.5,22194.0,82.6174,82.6746,82.4647,82.5315,22194.0
2022-02-18 10:50:00,86.51,86.58,86.42,86.48,37412.0,82.5411,82.6078,82.4552,82.5124,37412.0
2022-02-18 10:55:00,86.48,86.48,86.18,86.2,24810.0,82.5124,82.5124,82.2262,82.2453,24810.0
2022-02-18 11:00:00,86.19,86.22,85.75,85.8,46010.0,82.2357,82.2644,81.8159,81.8636,46010.0
2022-02-18 11:05:00,85.77,85.87,85.67,85.69,36396.0,81.835,81.9304,81.7396,81.7587,36396.0
2022-02-18 11:10:00,85.71,85.97,85.55,85.9,60023.0,81.7778,82.0258,81.6251,81.959,60023.0
2022-02-18 11:15:00,85.92,85.96,85.74,85.91,33980.0,81.9781,82.0163,81.8064,81.9686,33980.0
2022-02-18 11:20:00,85.89,86.1,85.89,85.98,26929.0,81.9495,82.1499,81.9495,82.0354,26929.0
2022-02-18 11:25:00,85.98,86.19,85.98,86.07,35129.0,82.0354,82.2357,82.0354,82.1212,35129.0
2022-02-18 11:30:00,86.08,86.14,85.96,86.05,40199.0,82.1308,82.188,82.0163,82.1022,40199.0
2022-02-18 11:35:00,86.05,86.24,85.97,86.14,27246.0,82.1022,82.2834,82.0258,82.188,27246.0
2022-02-18 11:40:00,86.15,86.21,85.98,85.99,35563.0,82.1976,82.2548,82.0354,82.0449,35563.0
2022-02-18 11:45:00,85.99,86.15,85.98,86.02,35590.0,82.0449,82.1976,82.0354,82.0735,35590.0
2022-02-18 11:50:00,86.02,86.05,85.84,85.89,28231.0,82.0735,82.1022,81.9018,81.9495,28231.0
2022-02-18 11:55:00,85.86,85.92,85.58,85.67,26975.0,81.9209,81.9781,81.6537,81.7396,26975.0
2022-02-18 12:00:00,85.66,85.72,85.57,85.63,58340.0,81.7301,81.7873,81.6442,81.7014,58340.0
2022-02-18 12:05:00,85.62,85.87,85.61,85.87,33144.0,81.6919,81.9304,81.6823,81.9304,33144.0
2022-02-18 12:10:00,85.88,85.97,85.83,85.87,22153.0,81.94,82.0258,81.8923,81.9304,22153.0
2022-02-18 12:15:00,85.87,86.07,85.81,85.97,19760.0,81.9304,82.1212,81.8732,82.0258,19760.0
2022-02-18 12:20:00,85.96,85.97,85.76,85.76,22016.0,82.0163,82.0258,81.8255,81.8255,22016.0
2022-02-18 12:25:00,85.77,85.88,85.75,85.79,19000.0,81.835,81.94,81.8159,81.8541,19000.0
2022-02-18 12:30:00,85.78,85.83,85.55,85.72,69897.0,81.8445,81.8923,81.6251,81.7873,69897.0
2022-02-18 12:35:00,85.75,85.77,85.5,85.57,60913.0,81.8159,81.835,81.5774,81.6442,60913.0
2022-02-18 12:40:00,85.55,85.72,85.53,85.62,20637.0,81.6251,81.7873,81.606,81.6919,20637.0
2022-02-18 12:45:00,85.59,85.62,85.47,85.51,37072.0,81.6633,81.6919,81.5488,81.5869,37072.0
2022-02-18 12:50:00,85.5,85.66,85.41,85.5,46962.0,81.5774,81.7301,81.4915,81.5774,46962.0
2022-02-18 12:55:00,85.54,85.57,85.46,85.48,32716.0,81.6156,81.6442,81.5392,81.5583,32716.0
2022-02-18 13:00:00,85.48,85.55,85.4,85.48,41311.0,81.5583,81.6251,81.482,81.5583,41311.0
2022-02-18 13:05:00,85.49,85.62,85.4,85.58,14156.0,81.5678,81.6919,81.482,81.6537,14156.0
2022-02-18 13:10:00,85.59,85.62,85.5,85.53,20232.0,81.6633,81.6919,81.5774,81.606,20232.0
2022-02-18 13:15:00,85.53,85.57,85.35,85.42,21609.0,81.606,81.6442,81.4343,81.5011,21609.0
2022-02-18 13:20:00,85.43,85.78,85.43,85.76,19333.0,81.5106,81.8445,81.5106,81.8255,19333.0
2022-02-18 13:25:00,85.76,85.78,85.6,85.61,17002.0,81.8255,81.8445,81.6728,81.6823,17002.0
2022-02-18 13:30:00,85.6,85.74,85.58,85.68,24998.0,81.6728,81.8064,81.6537,81.7491,24998.0
2022-02-18 13:35:00,85.67,85.81,85.64,85.8,26812.0,81.7396,81.8732,81.711,81.8636,26812.0
2022-02-18 13:40:00,85.81,85.81,85.68,85.7,28141.0,81.8732,81.8732,81.7491,81.7682,28141.0
2022-02-18 13:45:00,85.7,85.86,85.7,85.82,27259.0,81.7682,81.9209,81.7682,81.8827,27259.0
2022-02-18 13:50:00,85.82,85.9,85.8,85.87,27108.0,81.8827,81.959,81.8636,81.9304,27108.0
2022-02-18 13:55:00,85.86,85.86,85.77,85.81,25158.0,81.9209,81.9209,81.835,81.8732,25158.0
2022-02-18 14:00:00,85.81,85.91,85.78,85.81,33833.0,81.8732,81.9686,81.8445,81.8732,33833.0
2022-02-18 14:05:00,85.82,85.94,85.71,85.88,80743.0,81.8827,81.9972,81.7778,81.94,80743.0
2022-02-18 14:10:00,85.89,85.93,85.84,85.87,16711.0,81.9495,81.9877,81.9018,81.9304,16711.0
2022-02-18 14:15:00,85.88,86.07,85.87,86.04,17525.0,81.94,82.1212,81.9304,82.0926,17525.0
2022-02-18 14:20:00,86.04,86.12,86.03,86.12,30433.0,82.0926,82.1689,82.0831,82.1689,30433.0
2022-02-18 14:25:00,86.12,86.14,86.0,86.09,42628.0,82.1689,82.188,82.0545,82.1403,42628.0
2022-02-18 14:30:00,86.1,86.22,86.06,86.08,34666.0,82.1499,82.2644,82.1117,82.1308,34666.0
2022-02-18 14:35:00,86.06,86.06,85.79,85.82,46400.0,82.1117,82.1117,81.8541,81.8827,46400.0
2022-02-18 14:40:00,85.82,85.83,85.7,85.71,29549.0,81.8827,81.8923,81.7682,81.7778,29549.0
2022-02-18 14:45:00,85.71,85.78,85.6,85.6,32635.0,81.7778,81.8445,81.6728,81.6728,32635.0
2022-02-18 14:50:00,85.59,85.86,85.56,85.86,40057.0,81.6633,81.9209,81.6346,81.9209,40057.0
2022-02-18 14:55:00,85.82,85.99,85.82,85.99,27654.0,81.8827,82.0449,81.8827,82.0449,27654.0
2022-02-18 15:00:00,85.99,86.13,85.9,85.94,28414.0,82.0449,82.1785,81.959,81.9972,28414.0
2022-02-18 15:05:00,85.97,86.01,85.79,85.87,22126.0,82.0258,82.064,81.8541,81.9304,22126.0
2022-02-18 15:10:00,85.88,85.98,85.71,85.78,31071.0,81.94,82.0354,81.7778,81.8445,31071.0
2022-02-18 15:15:00,85.76,85.86,85.61,85.62,39889.0,81.8255,81.9209,81.6823,81.6919,39889.0
2022-02-18 15:20:00,85.65,85.71,85.52,85.52,34397.0,81.7205,81.7778,81.5965,81.5965,34397.0
2022-02-18 15:25:00,85.51,85.7,85.45,85.59,55418.0,81.5869,81.7682,81.5297,81.6633,55418.0
2022-02-18 15:30:00,85.55,85.59,85.34,85.47,112947.0,81.6251,81.6633,81.4247,81.5488,112947.0
2022-02-18 15:35:00,85.46,85.59,85.42,85.55,58106.0,81.5392,81.6633,81.5011,81.6251,58106.0
2022-02-18 15:40:00,85.54,85.89,85.53,85.87,91827.0,81.6156,81.9495,81.606,81.9304,91827.0
2022-02-18 15:45:00,85.88,86.01,85.75,85.99,137903.0,81.94,82.064,81.8159,82.0449,137903.0
2022-02-18 15:50:00,85.97,85.98,85.53,85.6,144392.0,82.0258,82.0354,81.606,81.6728,144392.0
2022-02-18 15:55:00,85.6,85.76,85.57,85.63,382855.0,81.6728,81.8255,81.6442,81.7014,382855.0
2022-02-22 09:30:00,85.27,85.61,85.0,85.01,114451.0,81.3579,81.6823,81.1003,81.1099,114451.0
2022-02-22 09:35:00,85.0,85.42,84.85,85.13,26111.0,81.1003,81.5011,80.9572,81.2244,26111.0
2022-02-22 09:40:00,85.07,85.51,85.05,85.37,85860.0,81.1671,81.5869,81.148,81.4534,85860.0
2022-02-22 09:45:00,85.33,85.96,85.18,85.92,56291.0,81.4152,82.0163,81.2721,81.9781,56291.0
2022-02-22 09:50:00,85.92,86.04,85.73,85.98,32741.0,81.9781,82.0926,81.7968,82.0354,32741.0
2022-02-22 09:55:00,85.94,86.19,85.81,86.09,40765.0,81.9972,82.2357,81.8732,82.1403,40765.0
2022-02-22 10:00:00,86.05,86.11,85.74,85.93,30472.0,82.1022,82.1594,81.8064,81.9877,30472.0
2022-02-22 10:05:00,85.93,86.01,85.67,85.96,22080.0,81.9877,82.064,81.7396,82.0163,22080.0
2022-02-22 10:10:00,85.9,86.1,85.65,86.02,17105.0,81.959,82.1499,81.7205,82.0735,17105.0
2022-02-22 10:15:00,86.01,86.18,86.01,86.09,14170.0,82.064,82.2262,82.064,82.1403,14170.0
2022-02-22 10:20:00,86.07,86.3,85.9,85.9,39517.0,82.1212,82.3407,81.959,81.959,39517.0
2022-02-22 10:25:00,85.92,86.13,85.92,86.11,19538.0,81.9781,82.1785,81.9781,82.1594,19538.0
2022-02-22 10:30:00,86.12,86.12,85.79,85.91,22755.0,82.1689,82.1689,81.8541,81.9686,22755.0
2022-02-22 10:35:00,85.88,86.04,85.76,85.77,29418.0,81.94,82.0926,81.8255,81.835,29418.0
2022-02-22 10:40:00,85.76,85.86,85.53,85.73,26299.0,81.8255,81.9209,81.606,81.7968,26299.0
2022-02-22 10:45:00,85.69,85.79,85.6,85.74,86177.0,81.7587,81.8541,81.6728,81.8064,86177.0
2022-02-22 10:50:00,85.69,85.76,85.48,85.71,24739.0,81.7587,81.8255,81.5583,81.7778,24739.0
2022-02-22 10:55:00,85.69,85.73,85.53,85.63,26732.0,81.7587,81.7968,81.606,81.7014,26732.0
2022-02-22 11:00:00,85.62,85.9,85.61,85.78,30561.0,81.6919,81.959,81.6823,81.8445,30561.0
2022-02-22 11:05:00,85.74,85.87,85.57,85.74,56978.0,81.8064,81.9304,81.6442,81.8064,56978.0
2022-02-22 11:10:00,85.73,86.02,85.71,85.81,43178.0,81.7968,82.0735,81.7778,81.8732,43178.0
2022-02-22 11:15:00,85.83,85.91,85.72,85.9,43639.0,81.8923,81.9686,81.7873,81.959,43639.0
2022-02-22 11:20:00,85.9,85.93,85.79,85.9,83434.0,81.959,81.9877,81.8541,81.959,83434.0
2022-02-22 11:25:00,85.9,86.25,85.89,85.9,70595.0,81.959,82.293,81.9495,81.959,70595.0
2022-02-22 11:30:00,85.87,86.18,85.87,86.15,19851.0,81.9304,82.2262,81.9304,82.1976,19851.0
2022-02-22 11:35:00,86.14,86.19,85.94,86.01,111150.0,82.188,82.2357,81.9972,82.064,111150.0
2022-02-22 11:40:00,86.0,86.09,85.94,86.0,31031.0,82.0545,82.1403,81.9972,82.0545,31031.0
2022-02-22 11:45:00,85.99,86.0,85.89,85.97,21303.0,82.0449,82.0545,81.9495,82.0258,21303.0
2022-02-22 11:50:00,85.99,86.05,85.73,85.76,32140.0,82.0449,82.1022,81.7968,81.8255,32140.0
2022-02-22 11:55:00,85.73,85.92,85.71,85.9,15146.0,81.7968,81.9781,81.7778,81.959,15146.0
2022-02-22 12:00:00,85.9,86.01,85.83,85.92,14480.0,81.959,82.064,81.8923,81.9781,14480.0
2022-02-22 12:05:00,85.92,86.04,85.89,85.98,58133.0,81.9781,82.0926,81.9495,82.0354,58133.0
2022-02-22 12:10:00,86.01,86.02,85.76,85.8,30222.0,82.064,82.0735,81.8255,81.8636,30222.0
2022-02-22 12:15:00,85.79,85.83,85.64,85.66,34712.0,81.8541,81.8923,81.711,81.7301,34712.0
2022-02-22 12:20:00,85.65,85.87,85.64,85.72,26435.0,81.7205,81.9304,81.711,81.7873,26435.0
2022-02-22 12:25:00,85.71,85.74,85.64,85.66,11002.0,81.7778,81.8064,81.711,81.7301,11002.0
2022-02-22 12:30:00,85.61,85.71,85.51,85.57,299692.0,81.6823,81.7778,81.5869,81.6442,299692.0
2022-02-22 12:35:00,85.59,85.71,85.53,85.65,189486.0,81.6633,81.7778,81.606,81.7205,189486.0
2022-02-22 12:40:00,85.61,85.66,85.56,85.66,23401.0,81.6823,81.7301,81.6346,81.7301,23401.0
2022-02-22 12:45:00,85.65,85.67,85.37,85.41,66772.0,81.7205,81.7396,81.4534,81.4915,66772.0
2022-02-22 12:50:00,85.41,85.66,85.4,85.62,27646.0,81.4915,81.7301,81.482,81.6919,27646.0
2022-02-22 12:55:00,85.6,85.68,85.38,85.38,36040.0,81.6728,81.7491,81.4629,81.4629,36040.0
2022-02-22 13:00:00,85.43,85.53,85.26,85.33,72060.0,81.5106,81.606,81.3484,81.4152,72060.0
2022-02-22 13:05:00,85.34,85.48,85.33,85.44,15604.0,81.4247,81.5583,81.4152,81.5201,15604.0
2022-02-22 13:10:00,85.43,85.51,85.34,85.34,24790.0,81.5106,81.5869,81.4247,81.4247,24790.0
2022-02-22 13:15:00,85.33,85.34,84.91,84.91,32232.0,81.4152,81.4247,81.0145,81.0145,32232.0
2022-02-22 13:20:00,84.93,85.07,84.9,84.99,34181.0,81.0335,81.1671,81.0049,81.0908,34181.0
2022-02-22 13:25:00,85.01,85.05,84.93,85.01,74703.0,81.1099,81.148,81.0335,81.1099,74703.0
2022-02-22 13:30:00,85.06,85.17,84.96,85.12,33367.0,81.1576,81.2625,81.0622,81.2148,33367.0
2022-02-22 13:35:00,85.12,85.12,84.95,84.98,29779.0,81.2148,81.2148,81.0526,81.0812,29779.0
2022-02-22 13:40:00,84.98,85.02,84.68,84.7,34795.0,81.0812,81.1194,80.795,80.8141,34795.0
2022-02-22 13:45:00,84.68,84.82,84.57,84.6,24097.0,80.795,80.9286,80.6901,80.7187,24097.0
2022-02-22 13:50:00,84.58,84.65,84.42,84.43,44920.0,80.6996,80.7664,80.5469,80.5565,44920.0
2022-02-22 13:55:00,84.44,84.63,84.44,84.63,25738.0,80.566,80.7473,80.566,80.7473,25738.0
2022-02-22 14:00:00,84.62,84.62,84.45,84.46,30833.0,80.7378,80.7378,80.5756,80.5851,30833.0
2022-02-22 14:05:00,84.47,84.47,84.24,84.29,56444.0,80.5946,80.5946,80.3752,80.4229,56444.0
2022-02-22 14:10:00,84.29,84.4,84.17,84.35,53656.0,80.4229,80.5279,80.3084,80.4802,53656.0
2022-02-22 14:15:00,84.34,84.41,84.32,84.39,68449.0,80.4706,80.5374,80.4515,80.5183,68449.0
2022-02-22 14:20:00,84.4,84.44,84.12,84.3,80185.0,80.5279,80.566,80.2607,80.4324,80185.0
2022-02-22 14:25:00,84.3,84.61,84.28,84.45,105255.0,80.4324,80.7282,80.4134,80.5756,105255.0
2022-02-22 14:30:00,84.45,84.7,84.37,84.53,55599.0,80.5756,80.8141,80.4992,80.6519,55599.0
2022-02-22 14:35:00,84.55,84.85,84.48,84.69,104622.0,80.671,80.9572,80.6042,80.8046,104622.0
2022-02-22 14:40:00,84.7,84.76,84.57,84.65,68807.0,80.8141,80.8713,80.6901,80.7664,68807.0
2022-02-22 14:45:00,84.65,84.96,84.44,84.91,76028.0,80.7664,81.0622,80.566,81.0145,76028.0
2022-02-22 14:50:00,84.91,85.02,84.81,84.98,115518.0,81.0145,81.1194,80.919,81.0812,115518.0
2022-02-22 14:55:00,85.0,85.26,84.97,85.15,54517.0,81.1003,81.3484,81.0717,81.2434,54517.0
2022-02-22 15:00:00,85.17,85.37,85.14,85.35,90837.0,81.2625,81.4534,81.2339,81.4343,90837.0
2022-02-22 15:05:00,85.36,85.39,85.03,85.04,63969.0,81.4438,81.4724,81.129,81.1385,63969.0
2022-02-22 15:10:00,85.09,85.25,85.08,85.15,63689.0,81.1862,81.3389,81.1767,81.2434,63689.0
2022-02-22 15:15:00,85.16,85.27,84.99,85.06,49850.0,81.253,81.3579,81.0908,81.1576,49850.0
2022-02-22 15:20:00,85.03,85.17,84.94,85.02,27336.0,81.129,81.2625,81.0431,81.1194,27336.0
2022-02-22 15:25:00,85.01,85.16,84.99,85.08,61626.0,81.1099,81.253,81.0908,81.1767,61626.0
2022-02-22 15:30:00,85.0,85.06,84.89,85.06,57160.0,81.1003,81.1576,80.9954,81.1576,57160.0
2022-02-22 15:35:00,85.05,85.2,85.03,85.19,57696.0,81.148,81.2912,81.129,81.2816,57696.0
2022-02-22 15:40:00,85.2,85.21,84.84,84.87,79863.0,81.2912,81.3007,80.9477,80.9763,79863.0
2022-02-22 15:45:00,84.87,84.93,84.79,84.83,84902.0,80.9763,81.0335,80.9,80.9381,84902.0
2022-02-22 15:50:00,84.82,84.82,84.37,84.42,127237.0,80.9286,80.9286,80.4992,80.5469,127237.0
2022-02-22 15:55:00,84.42,84.69,84.39,84.57,793330.0,80.5469,80.8046,80.5183,80.6901,793330.0
2022-02-23 09:30:00,85.25,85.85,85.02,85.68,190519.0,81.3389,81.9113,81.1194,81.7491,190519.0
2022-02-23 09:35:00,85.69,86.11,85.69,85.81,74730.0,81.7587,82.1594,81.7587,81.8732,74730.0
2022-02-23 09:40:00,85.81,86.18,85.69,86.08,51348.0,81.8732,82.2262,81.7587,82.1308,51348.0
2022-02-23 09:45:00,86.09,86.52,86.09,86.28,164304.0,82.1403,82.5506,82.1403,82.3216,164304.0
2022-02-23 09:50:00,86.27,86.41,86.06,86.06,152507.0,82.3121,82.4456,82.1117,82.1117,152507.0
2022-02-23 09:55:00,86.01,86.33,85.71,85.74,103453.0,82.064,82.3693,81.7778,81.8064,103453.0
2022-02-23 10:00:00,85.74,85.74,85.49,85.61,47399.0,81.8064,81.8064,81.5678,81.6823,47399.0
2022-02-23 10:05:00,85.57,85.58,85.09,85.23,42540.0,81.6442,81.6537,81.1862,81.3198,42540.0
2022-02-23 10:10:00,85.2,85.29,84.92,84.94,73573.0,81.2912,81.377,81.024,81.0431,73573.0
2022-02-23 10:15:00,84.93,84.95,84.71,84.82,87714.0,81.0335,81.0526,80.8236,80.9286,87714.0
2022-02-23 10:20:00,84.84,85.08,84.77,84.78,54534.0,80.9477,81.1767,80.8809,80.8904,54534.0
2022-02-23 10:25:00,84.78,84.86,84.66,84.67,32230.0,80.8904,80.9668,80.7759,80.7855,32230.0
2022-02-23 10:30:00,84.66,84.81,84.56,84.81,39759.0,80.7759,80.919,80.6805,80.919,39759.0
2022-02-23 10:35:00,84.82,85.07,84.82,85.0,27673.0,80.9286,81.1671,80.9286,81.1003,27673.0
2022-02-23 10:40:00,85.01,85.05,84.78,84.87,41804.0,81.1099,81.148,80.8904,80.9763,41804.0
2022-02-23 10:45:00,84.86,85.0,84.82,84.93,38586.0,80.9668,81.1003,80.9286,81.0335,38586.0
2022-02-23 10:50:00,84.91,85.01,84.88,84.9,33012.0,81.0145,81.1099,80.9858,81.0049,33012.0
2022-02-23 10:55:00,84.9,85.0,84.75,84.86,33175.0,81.0049,81.1003,80.8618,80.9668,33175.0
2022-02-23 11:00:00,84.82,84.82,84.58,84.63,55115.0,80.9286,80.9286,80.6996,80.7473,55115.0
2022-02-23 11:05:00,84.59,84.62,84.26,84.36,42772.0,80.7091,80.7378,80.3943,80.4897,42772.0
2022-02-23 11:10:00,84.33,84.39,84.2,84.3,36227.0,80.4611,80.5183,80.337,80.4324,36227.0
2022-02-23 11:15:00,84.29,84.29,84.01,84.23,89129.0,80.4229,80.4229,80.1558,80.3657,89129.0
2022-02-23 11:20:00,84.22,84.5,84.22,84.43,34046.0,80.3561,80.6233,80.3561,80.5565,34046.0
2022-02-23 11:25:00,84.4,84.61,84.38,84.47,39693.0,80.5279,80.7282,80.5088,80.5946,39693.0
2022-02-23 11:30:00,84.53,84.69,84.39,84.53,44431.0,80.6519,80.8046,80.5183,80.6519,44431.0
2022-02-23 11:35:00,84.52,84.68,84.46,84.54,30654.0,80.6424,80.795,80.5851,80.6614,30654.0
2022-02-23 11:40:00,84.53,84.58,84.47,84.49,23260.0,80.6519,80.6996,80.5946,80.6137,23260.0
2022-02-23 11:45:00,84.5,84.67,84.43,84.55,74482.0,80.6233,80.7855,80.5565,80.671,74482.0
2022-02-23 11:50:00,84.55,84.79,84.45,84.68,67110.0,80.671,80.9,80.5756,80.795,67110.0
2022-02-23 11:55:00,84.7,84.78,84.67,84.75,22561.0,80.8141,80.8904,80.7855,80.8618,22561.0
2022-02-23 12:00:00,84.74,84.74,84.51,84.59,13268.0,80.8523,80.8523,80.6328,80.7091,13268.0
2022-02-23 12:05:00,84.57,84.57,84.46,84.55,35751.0,80.6901,80.6901,80.5851,80.671,35751.0
2022-02-23 12:10:00,84.56,84.6,84.47,84.57,27657.0,80.6805,80.7187,80.5946,80.6901,27657.0
2022-02-23 12:15:00,84.58,84.7,84.55,84.67,46020.0,80.6996,80.8141,80.671,80.7855,46020.0
2022-02-23 12:20:00,84.65,84.67,84.6,84.61,28772.0,80.7664,80.7855,80.7187,80.7282,28772.0
2022-02-23 12:25:00,84.62,84.67,84.55,84.59,102321.0,80.7378,80.7855,80.671,80.7091,102321.0
2022-02-23 12:30:00,84.59,84.69,84.58,84.6,64629.0,80.7091,80.8046,80.6996,80.7187,64629.0
2022-02-23 12:35:00,84.6,84.61,84.38,84.42,27240.0,80.7187,80.7282,80.5088,80.5469,27240.0
2022-02-23 12:40:00,84.43,84.55,84.42,84.47,33621.0,80.5565,80.671,80.5469,80.5946,33621.0
2022-02-23 12:45:00,84.47,84.48,84.24,84.25,50741.0,80.5946,80.6042,80.3752,80.3847,50741.0
2022-02-23 12:50:00,84.28,84.29,84.14,84.17,24260.0,80.4134,80.4229,80.2798,80.3084,24260.0
2022-02-23 12:55:00,84.17,84.25,84.1,84.16,36863.0,80.3084,80.3847,80.2416,80.2989,36863.0
2022-02-23 13:00:00,84.15,84.15,84.02,84.08,15713.0,80.2893,80.2893,80.1653,80.2225,15713.0
2022-02-23 13:05:00,84.09,84.12,83.94,84.0,20624.0,80.2321,80.2607,80.089,80.1462,20624.0
2022-02-23 13:10:00,83.98,83.98,83.54,83.58,79153.0,80.1271,80.1271,79.7073,79.7455,79153.0
2022-02-23 13:15:00,83.58,83.81,83.56,83.79,36006.0,79.7455,79.9649,79.7264,79.9458,36006.0
2022-02-23 13:20:00,83.78,83.83,83.62,83.71,22844.0,79.9363,79.984,79.7836,79.8695,22844.0
2022-02-23 13:25:00,83.72,83.78,83.56,83.58,30070.0,79.8791,79.9363,79.7264,79.7455,30070.0
2022-02-23 13:30:00,83.63,83.65,83.44,83.44,36300.0,79.7932,79.8123,79.6119,79.6119,36300.0
2022-02-23 13:35:00,83.47,83.63,83.43,83.54,44763.0,79.6405,79.7932,79.6024,79.7073,44763.0
2022-02-23 13:40:00,83.51,83.69,83.48,83.68,27396.0,79.6787,79.8504,79.6501,79.8409,27396.0
2022-02-23 13:45:00,83.69,84.0,83.63,84.0,21717.0,79.8504,80.1462,79.7932,80.1462,21717.0
2022-02-23 13:50:00,84.0,84.0,83.63,83.7,27676.0,80.1462,80.1462,79.7932,79.86,27676.0
2022-02-23 13:55:00,83.69,83.87,83.68,83.87,21362.0,79.8504,80.0222,79.8409,80.0222,21362.0
2022-02-23 14:00:00,83.85,83.9,83.5,83.56,34385.0,80.0031,80.0508,79.6691,79.7264,34385.0
2022-02-23 14:05:00,83.58,83.71,83.54,83.71,26303.0,79.7455,79.8695,79.7073,79.8695,26303.0
2022-02-23 14:10:00,83.74,83.82,83.62,83.65,35281.0,79.8981,79.9745,79.7836,79.8123,35281.0
2022-02-23 14:15:00,83.64,83.83,83.56,83.77,86663.0,79.8027,79.984,79.7264,79.9268,86663.0
2022-02-23 14:20:00,83.79,83.87,83.53,83.56,35195.0,79.9458,80.0222,79.6978,79.7264,35195.0
2022-02-23 14:25:00,83.56,83.64,83.43,83.48,55343.0,79.7264,79.8027,79.6024,79.6501,55343.0
2022-02-23 14:30:00,83.53,83.53,83.23,83.27,55592.0,79.6978,79.6978,79.4115,79.4497,55592.0
2022-02-23 14:35:00,83.29,83.45,83.27,83.38,30080.0,79.4688,79.6214,79.4497,79.5547,30080.0
2022-02-23 14:40:00,83.36,83.37,83.03,83.15,47311.0,79.5356,79.5451,79.2207,79.3352,47311.0
2022-02-23 14:45:00,83.15,83.29,83.15,83.17,33999.0,79.3352,79.4688,79.3352,79.3543,33999.0
2022-02-23 14:50:00,83.14,83.17,82.92,83.02,105224.0,79.3257,79.3543,79.1158,79.2112,105224.0
2022-02-23 14:55:00,83.02,83.09,82.95,82.96,69198.0,79.2112,79.278,79.1444,79.1539,69198.0
2022-02-23 15:00:00,82.98,82.98,82.61,82.65,92814.0,79.173,79.173,78.82,78.8581,92814.0
2022-02-23 15:05:00,82.66,82.77,82.57,82.63,53097.0,78.8677,78.9726,78.7818,78.8391,53097.0
2022-02-23 15:10:00,82.63,82.71,82.49,82.71,100518.0,78.8391,78.9154,78.7055,78.9154,100518.0
2022-02-23 15:15:00,82.71,82.82,82.55,82.56,106503.0,78.9154,79.0203,78.7627,78.7723,106503.0
2022-02-23 15:20:00,82.57,82.87,82.56,82.85,91103.0,78.7818,79.0681,78.7723,79.049,91103.0
2022-02-23 15:25:00,82.86,82.88,82.74,82.85,131353.0,79.0585,79.0776,78.944,79.049,131353.0
2022-02-23 15:30:00,82.83,82.91,82.73,82.81,61808.0,79.0299,79.1062,78.9345,79.0108,61808.0
2022-02-23 15:35:00,82.8,82.87,82.47,82.47,58937.0,79.0013,79.0681,78.6864,78.6864,58937.0
2022-02-23 15:40:00,82.45,82.53,82.34,82.42,117225.0,78.6673,78.7437,78.5624,78.6387,117225.0
2022-02-23 15:45:00,82.42,82.48,82.26,82.28,156842.0,78.6387,78.6959,78.486,78.5051,156842.0
2022-02-23 15:50:00,82.26,82.42,82.18,82.19,181435.0,78.486,78.6387,78.4097,78.4192,181435.0
2022-02-23 15:55:00,82.21,82.66,82.19,82.58,494535.0,78.4383,78.8677,78.4192,78.7914,494535.0
2022-02-24 09:30:00,79.17,79.17,78.0,78.5,357745.0,75.5378,75.5378,74.4215,74.8985,357745.0
2022-02-24 09:35:00,78.55,78.99,77.52,78.89,323691.0,74.9462,75.3661,73.9635,75.2706,323691.0
2022-02-24 09:40:00,78.82,79.07,78.63,78.81,143859.0,75.2039,75.4424,75.0226,75.1943,143859.0
2022-02-24 09:45:00,78.81,79.54,78.62,79.53,195675.0,75.1943,75.8908,75.013,75.8813,195675.0
2022-02-24 09:50:00,79.52,79.97,79.45,79.48,252440.0,75.8717,76.3011,75.805,75.8336,252440.0
2022-02-24 09:55:00,79.45,79.62,79.07,79.52,91293.0,75.805,75.9672,75.4424,75.8717,91293.0
2022-02-24 10:00:00,79.52,79.56,78.8,78.88,119169.0,75.8717,75.9099,75.1848,75.2611,119169.0
2022-02-24 10:05:00,78.9,79.37,78.81,79.33,75568.0,75.2802,75.7286,75.1943,75.6905,75568.0
2022-02-24 10:10:00,79.32,79.88,79.14,79.87,90116.0,75.6809,76.2152,75.5092,76.2057,90116.0
2022-02-24 10:15:00,79.86,80.03,79.64,79.94,75163.0,76.1961,76.3583,75.9862,76.2725,75163.0
2022-02-24 10:20:00,79.97,80.27,79.71,79.95,144053.0,76.3011,76.5873,76.053,76.282,144053.0
2022-02-24 10:25:00,79.98,80.04,79.73,79.97,83674.0,76.3106,76.3679,76.0721,76.3011,83674.0
2022-02-24 10:30:00,79.99,80.07,79.62,79.94,71648.0,76.3202,76.3965,75.9672,76.2725,71648.0
2022-02-24 10:35:00,79.93,80.1,79.62,80.05,125189.0,76.2629,76.4251,75.9672,76.3774,125189.0
2022-02-24 10:40:00,80.03,80.18,79.74,80.02,155250.0,76.3583,76.5015,76.0817,76.3488,155250.0
2022-02-24 10:45:00,79.99,80.42,79.9,80.34,96913.0,76.3202,76.7305,76.2343,76.6541,96913.0
2022-02-24 10:50:00,80.29,80.33,80.0,80.21,29529.0,76.6064,76.6446,76.3297,76.5301,29529.0
2022-02-24 10:55:00,80.17,80.3,79.95,80.23,98224.0,76.4919,76.616,76.282,76.5492,98224.0
2022-02-24 11:00:00,80.27,80.27,79.83,79.91,57228.0,76.5873,76.5873,76.1675,76.2439,57228.0
2022-02-24 11:05:00,79.89,80.26,79.87,80.21,33067.0,76.2248,76.5778,76.2057,76.5301,33067.0
2022-02-24 11:10:00,80.2,80.58,80.03,80.36,44119.0,76.5205,76.8831,76.3583,76.6732,44119.0
2022-02-24 11:15:00,80.36,80.51,80.12,80.5,53213.0,76.6732,76.8163,76.4442,76.8068,53213.0
2022-02-24 11:20:00,80.51,80.57,80.24,80.24,34732.0,76.8163,76.8736,76.5587,76.5587,34732.0
2022-02-24 11:25:00,80.23,80.31,80.05,80.14,94398.0,76.5492,76.6255,76.3774,76.4633,94398.0
2022-02-24 11:30:00,80.12,80.3,80.02,80.19,49502.0,76.4442,76.616,76.3488,76.511,49502.0
2022-02-24 11:35:00,80.21,80.35,79.94,80.31,41954.0,76.5301,76.6637,76.2725,76.6255,41954.0
2022-02-24 11:40:00,80.33,80.34,79.99,80.1,122570.0,76.6446,76.6541,76.3202,76.4251,122570.0
2022-02-24 11:45:00,80.11,80.23,80.02,80.23,108760.0,76.4347,76.5492,76.3488,76.5492,108760.0
2022-02-24 11:50:00,80.22,80.4,80.08,80.38,35932.0,76.5396,76.7114,76.4061,76.6923,35932.0
2022-02-24 11:55:00,80.39,80.58,80.32,80.55,32461.0,76.7018,76.8831,76.635,76.8545,32461.0
2022-02-24 12:00:00,80.52,80.52,80.2,80.37,21593.0,76.8259,76.8259,76.5205,76.6827,21593.0
2022-02-24 12:05:00,80.32,80.33,80.05,80.06,41016.0,76.635,76.6446,76.3774,76.387,41016.0
2022-02-24 12:10:00,80.08,80.14,79.7,79.73,53291.0,76.4061,76.4633,76.0435,76.0721,53291.0
2022-02-24 12:15:00,79.73,79.89,79.7,79.81,45375.0,76.0721,76.2248,76.0435,76.1484,45375.0
2022-02-24 12:20:00,79.81,79.85,79.64,79.69,47611.0,76.1484,76.1866,75.9862,76.0339,47611.0
2022-02-24 12:25:00,79.69,79.83,79.64,79.77,35796.0,76.0339,76.1675,75.9862,76.1103,35796.0
2022-02-24 12:30:00,79.77,79.9,79.62,79.67,62701.0,76.1103,76.2343,75.9672,76.0149,62701.0
2022-02-24 12:35:00,79.66,80.1,79.65,80.06,44542.0,76.0053,76.4251,75.9958,76.387,44542.0
2022-02-24 12:40:00,80.08,80.19,80.01,80.07,23885.0,76.4061,76.511,76.3393,76.3965,23885.0
2022-02-24 12:45:00,80.09,80.11,79.9,79.91,28006.0,76.4156,76.4347,76.2343,76.2439,28006.0
2022-02-24 12:50:00,79.9,80.03,79.85,79.96,30161.0,76.2343,76.3583,76.1866,76.2916,30161.0
2022-02-24 12:55:00,79.96,80.1,79.87,79.92,31837.0,76.2916,76.4251,76.2057,76.2534,31837.0
2022-02-24 13:00:00,79.91,79.92,79.69,79.77,35255.0,76.2439,76.2534,76.0339,76.1103,35255.0
2022-02-24 13:05:00,79.78,80.08,79.77,79.96,44013.0,76.1198,76.4061,76.1103,76.2916,44013.0
2022-02-24 13:10:00,79.97,80.0,79.73,79.93,32304.0,76.3011,76.3297,76.0721,76.2629,32304.0
2022-02-24 13:15:00,79.94,80.07,79.84,79.98,24782.0,76.2725,76.3965,76.1771,76.3106,24782.0
2022-02-24 13:20:00,79.96,80.02,79.72,79.73,60368.0,76.2916,76.3488,76.0626,76.0721,60368.0
2022-02-24 13:25:00,79.78,79.86,79.65,79.68,38843.0,76.1198,76.1961,75.9958,76.0244,38843.0
2022-02-24 13:30:00,79.66,79.77,79.53,79.59,44377.0,76.0053,76.1103,75.8813,75.9385,44377.0
2022-02-24 13:35:00,79.61,80.1,79.57,80.05,72163.0,75.9576,76.4251,75.9195,76.3774,72163.0
2022-02-24 13:40:00,80.06,80.11,79.8,79.81,34815.0,76.387,76.4347,76.1389,76.1484,34815.0
2022-02-24 13:45:00,79.79,80.49,79.63,80.47,51814.0,76.1294,76.7972,75.9767,76.7782,51814.0
2022-02-24 13:50:00,80.45,80.73,80.33,80.62,106283.0,76.7591,77.0262,76.6446,76.9213,106283.0
2022-02-24 13:55:00,80.55,80.67,80.26,80.37,88155.0,76.8545,76.969,76.5778,76.6827,88155.0
2022-02-24 14:00:00,80.33,80.41,80.11,80.31,60425.0,76.6446,76.7209,76.4347,76.6255,60425.0
2022-02-24 14:05:00,80.36,80.52,80.15,80.18,68291.0,76.6732,76.8259,76.4728,76.5015,68291.0
2022-02-24 14:10:00,80.19,80.57,80.14,80.54,96631.0,76.511,76.8736,76.4633,76.8449,96631.0
2022-02-24 14:15:00,80.58,80.92,80.45,80.87,113407.0,76.8831,77.2075,76.7591,77.1598,113407.0
2022-02-24 14:20:00,80.87,80.93,80.67,80.79,40097.0,77.1598,77.2171,76.969,77.0835,40097.0
2022-02-24 14:25:00,80.79,81.05,80.69,81.0,58896.0,77.0835,77.3316,76.9881,77.2838,58896.0
2022-02-24 14:30:00,80.98,81.21,80.94,81.14,82729.0,77.2648,77.4842,77.2266,77.4174,82729.0
2022-02-24 14:35:00,81.15,81.44,81.13,81.33,45735.0,77.427,77.7037,77.4079,77.5987,45735.0
2022-02-24 14:40:00,81.35,81.4,81.17,81.18,169641.0,77.6178,77.6655,77.446,77.4556,169641.0
2022-02-24 14:45:00,81.2,81.51,81.17,81.48,48857.0,77.4747,77.7704,77.446,77.7418,48857.0
2022-02-24 14:50:00,81.47,81.62,81.34,81.56,59560.0,77.7323,77.8754,77.6082,77.8182,59560.0
2022-02-24 14:55:00,81.58,81.58,81.38,81.54,38640.0,77.8372,77.8372,77.6464,77.7991,38640.0
2022-02-24 15:00:00,81.55,81.74,81.42,81.74,71578.0,77.8086,77.9899,77.6846,77.9899,71578.0
2022-02-24 15:05:00,81.71,81.89,81.69,81.7,95155.0,77.9613,78.133,77.9422,77.9517,95155.0
2022-02-24 15:10:00,81.7,81.83,81.66,81.81,32960.0,77.9517,78.0758,77.9136,78.0567,32960.0
2022-02-24 15:15:00,81.8,81.82,81.49,81.62,63428.0,78.0471,78.0662,77.7514,77.8754,63428.0
2022-02-24 15:20:00,81.63,81.69,81.54,81.65,60575.0,77.8849,77.9422,77.7991,77.904,60575.0
2022-02-24 15:25:00,81.66,81.69,81.38,81.41,85164.0,77.9136,77.9422,77.6464,77.675,85164.0
2022-02-24 15:30:00,81.4,81.91,81.4,81.91,87220.0,77.6655,78.1521,77.6655,78.1521,87220.0
2022-02-24 15:35:00,81.93,82.14,81.84,82.1,118807.0,78.1712,78.3715,78.0853,78.3334,118807.0
2022-02-24 15:40:00,82.1,82.15,81.9,81.91,103054.0,78.3334,78.3811,78.1426,78.1521,103054.0
2022-02-24 15:45:00,81.9,82.12,81.87,81.93,196298.0,78.1426,78.3525,78.1139,78.1712,196298.0
2022-02-24 15:50:00,81.92,82.59,81.92,82.47,325198.0,78.1616,78.8009,78.1616,78.6864,325198.0
2022-02-24 15:55:00,82.47,82.52,82.07,82.25,676490.0,78.6864,78.7341,78.3048,78.4765,676490.0
2022-02-25 09:30:00,82.42,84.3,82.37,84.3,205564.0,78.6387,80.4324,78.591,80.4324,205564.0
2022-02-25 09:35:00,84.3,84.38,84.0,84.27,58302.0,80.4324,80.5088,80.1462,80.4038,58302.0
2022-02-25 09:40:00,84.25,84.53,84.09,84.1,282831.0,80.3847,80.6519,80.2321,80.2416,282831.0
2022-02-25 09:45:00,84.12,84.6,84.07,84.54,72356.0,80.2607,80.7187,80.213,80.6614,72356.0
2022-02-25 09:50:00,84.55,84.72,84.36,84.42,44011.0,80.671,80.8332,80.4897,80.5469,44011.0
2022-02-25 09:55:00,84.45,84.62,84.2,84.3,90053.0,80.5756,80.7378,80.337,80.4324,90053.0
2022-02-25 10:00:00,84.3,84.55,84.14,84.39,219814.0,80.4324,80.671,80.2798,80.5183,219814.0
2022-02-25 10:05:00,84.36,84.8,84.34,84.79,56107.0,80.4897,80.9095,80.4706,80.9,56107.0
2022-02-25 10:10:00,84.74,84.94,84.62,84.73,55459.0,80.8523,81.0431,80.7378,80.8427,55459.0
2022-02-25 10:15:00,84.75,85.02,84.5,85.01,46093.0,80.8618,81.1194,80.6233,81.1099,46093.0
2022-02-25 10:20:00,84.95,85.06,84.72,84.91,34728.0,81.0526,81.1576,80.8332,81.0145,34728.0
2022-02-25 10:25:00,84.92,85.1,84.87,84.92,49403.0,81.024,81.1957,80.9763,81.024,49403.0
2022-02-25 10:30:00,84.93,84.94,84.61,84.7,38350.0,81.0335,81.0431,80.7282,80.8141,38350.0
2022-02-25 10:35:00,84.68,84.68,84.25,84.4,86358.0,80.795,80.795,80.3847,80.5279,86358.0
2022-02-25 10:40:00,84.44,84.67,84.44,84.44,33681.0,80.566,80.7855,80.566,80.566,33681.0
2022-02-25 10:45:00,84.44,84.53,84.34,84.4,120787.0,80.566,80.6519,80.4706,80.5279,120787.0
2022-02-25 10:50:00,84.38,84.77,84.31,84.72,107020.0,80.5088,80.8809,80.442,80.8332,107020.0
2022-02-25 10:55:00,84.73,84.82,84.3,84.4,81081.0,80.8427,80.9286,80.4324,80.5279,81081.0
2022-02-25 11:00:00,84.4,84.56,84.24,84.45,149634.0,80.5279,80.6805,80.3752,80.5756,149634.0
2022-02-25 11:05:00,84.46,84.58,84.37,84.42,47919.0,80.5851,80.6996,80.4992,80.5469,47919.0
2022-02-25 11:10:00,84.42,84.74,84.4,84.53,135134.0,80.5469,80.8523,80.5279,80.6519,135134.0
2022-02-25 11:15:00,84.53,84.68,84.46,84.63,106412.0,80.6519,80.795,80.5851,80.7473,106412.0
2022-02-25 11:20:00,84.62,84.68,84.52,84.64,67293.0,80.7378,80.795,80.6424,80.7568,67293.0
2022-02-25 11:25:00,84.61,85.0,84.49,84.98,191001.0,80.7282,81.1003,80.6137,81.0812,191001.0
2022-02-25 11:30:00,84.97,85.01,84.67,84.86,60242.0,81.0717,81.1099,80.7855,80.9668,60242.0
2022-02-25 11:35:00,84.86,84.88,84.63,84.7,30652.0,80.9668,80.9858,80.7473,80.8141,30652.0
2022-02-25 11:40:00,84.71,84.95,84.63,84.95,36025.0,80.8236,81.0526,80.7473,81.0526,36025.0
2022-02-25 11:45:00,84.95,85.11,84.94,85.11,62895.0,81.0526,81.2053,81.0431,81.2053,62895.0
2022-02-25 11:50:00,85.11,85.4,85.11,85.38,35357.0,81.2053,81.482,81.2053,81.4629,35357.0
2022-02-25 11:55:00,85.38,85.6,85.38,85.58,46910.0,81.4629,81.6728,81.4629,81.6537,46910.0
2022-02-25 12:00:00,85.58,85.67,85.42,85.42,61450.0,81.6537,81.7396,81.5011,81.5011,61450.0
2022-02-25 12:05:00,85.42,85.53,85.39,85.45,66151.0,81.5011,81.606,81.4724,81.5297,66151.0
2022-02-25 12:10:00,85.48,85.7,85.47,85.63,154288.0,81.5583,81.7682,81.5488,81.7014,154288.0
2022-02-25 12:15:00,85.63,85.78,85.5,85.73,60049.0,81.7014,81.8445,81.5774,81.7968,60049.0
2022-02-25 12:20:00,85.72,85.88,85.64,85.87,42707.0,81.7873,81.94,81.711,81.9304,42707.0
2022-02-25 12:25:00,85.87,86.05,85.84,85.98,80973.0,81.9304,82.1022,81.9018,82.0354,80973.0
2022-02-25 12:30:00,85.98,86.24,85.97,86.19,31147.0,82.0354,82.2834,82.0258,82.2357,31147.0
2022-02-25 12:35:00,86.18,86.26,86.09,86.17,26793.0,82.2262,82.3025,82.1403,82.2167,26793.0
2022-02-25 12:40:00,86.18,86.23,86.07,86.1,24590.0,82.2262,82.2739,82.1212,82.1499,24590.0
2022-02-25 12:45:00,86.11,86.19,85.99,86.07,35259.0,82.1594,82.2357,82.0449,82.1212,35259.0
2022-02-25 12:50:00,86.08,86.08,85.83,85.86,202948.0,82.1308,82.1308,81.8923,81.9209,202948.0
2022-02-25 12:55:00,85.89,86.02,85.81,85.92,168959.0,81.9495,82.0735,81.8732,81.9781,168959.0
2022-02-25 13:00:00,85.96,86.08,85.81,85.92,35240.0,82.0163,82.1308,81.8732,81.9781,35240.0
2022-02-25 13:05:00,85.91,86.05,85.76,86.0,214742.0,81.9686,82.1022,81.8255,82.0545,214742.0
2022-02-25 13:10:00,86.0,86.15,85.96,86.12,138535.0,82.0545,82.1976,82.0163,82.1689,138535.0
2022-02-25 13:15:00,86.12,86.37,86.02,86.37,43147.0,82.1689,82.4075,82.0735,82.4075,43147.0
2022-02-25 13:20:00,86.35,86.38,86.23,86.3,36491.0,82.3884,82.417,82.2739,82.3407,36491.0
2022-02-25 13:25:00,86.32,86.44,86.28,86.33,25767.0,82.3598,82.4743,82.3216,82.3693,25767.0
2022-02-25 13:30:00,86.33,86.47,86.29,86.41,40712.0,82.3693,82.5029,82.3311,82.4456,40712.0
2022-02-25 13:35:00,86.41,86.41,85.98,86.03,45128.0,82.4456,82.4456,82.0354,82.0831,45128.0
2022-02-25 13:40:00,86.04,86.16,86.0,86.12,36162.0,82.0926,82.2071,82.0545,82.1689,36162.0
2022-02-25 13:45:00,86.15,86.21,86.03,86.06,39378.0,82.1976,82.2548,82.0831,82.1117,39378.0
2022-02-25 13:50:00,86.05,86.16,85.99,86.0,84940.0,82.1022,82.2071,82.0449,82.0545,84940.0
2022-02-25 13:55:00,86.01,86.04,85.71,85.71,70427.0,82.064,82.0926,81.7778,81.7778,70427.0
2022-02-25 14:00:00,85.73,85.74,85.53,85.61,36270.0,81.7968,81.8064,81.606,81.6823,36270.0
2022-02-25 14:05:00,85.59,85.6,85.4,85.4,40113.0,81.6633,81.6728,81.482,81.482,40113.0
2022-02-25 14:10:00,85.42,85.44,85.34,85.37,24054.0,81.5011,81.5201,81.4247,81.4534,24054.0
2022-02-25 14:15:00,85.39,85.42,85.31,85.35,27444.0,81.4724,81.5011,81.3961,81.4343,27444.0
2022-02-25 14:20:00,85.34,85.51,85.31,85.51,39725.0,81.4247,81.5869,81.3961,81.5869,39725.0
2022-02-25 14:25:00,85.49,85.56,85.43,85.53,30430.0,81.5678,81.6346,81.5106,81.606,30430.0
2022-02-25 14:30:00,85.55,85.56,85.24,85.28,29469.0,81.6251,81.6346,81.3293,81.3675,29469.0
2022-02-25 14:35:00,85.28,85.43,85.18,85.29,32284.0,81.3675,81.5106,81.2721,81.377,32284.0
2022-02-25 14:40:00,85.3,85.39,85.19,85.34,21295.0,81.3866,81.4724,81.2816,81.4247,21295.0
2022-02-25 14:45:00,85.36,85.37,85.22,85.23,15595.0,81.4438,81.4534,81.3102,81.3198,15595.0
2022-02-25 14:50:00,85.22,85.23,84.97,85.05,29337.0,81.3102,81.3198,81.0717,81.148,29337.0
2022-02-25 14:55:00,85.07,85.26,85.04,85.17,31668.0,81.1671,81.3484,81.1385,81.2625,31668.0
2022-02-25 15:00:00,85.15,85.16,85.01,85.05,41326.0,81.2434,81.253,81.1099,81.148,41326.0
2022-02-25 15:05:00,85.07,85.16,84.99,85.14,39351.0,81.1671,81.253,81.0908,81.2339,39351.0
2022-02-25 15:10:00,85.14,85.18,85.02,85.12,33686.0,81.2339,81.2721,81.1194,81.2148,33686.0
2022-02-25 15:15:00,85.11,85.24,85.02,85.23,47120.0,81.2053,81.3293,81.1194,81.3198,47120.0
2022-02-25 15:20:00,85.24,85.52,85.22,85.48,102853.0,81.3293,81.5965,81.3102,81.5583,102853.0
2022-02-25 15:25:00,85.45,85.59,85.38,85.51,141042.0,81.5297,81.6633,81.4629,81.5869,141042.0
2022-02-25 15:30:00,85.51,85.59,85.39,85.4,92799.0,81.5869,81.6633,81.4724,81.482,92799.0
2022-02-25 15:35:00,85.39,85.55,85.22,85.48,90540.0,81.4724,81.6251,81.3102,81.5583,90540.0
2022-02-25 15:40:00,85.47,85.82,85.44,85.7,160965.0,81.5488,81.8827,81.5201,81.7682,160965.0
2022-02-25 15:45:00,85.7,85.83,85.6,85.69,187532.0,81.7682,81.8923,81.6728,81.7587,187532.0
2022-02-25 15:50:00,85.67,85.93,85.66,85.69,219208.0,81.7396,81.9877,81.7301,81.7587,219208.0
2022-02-25 15:55:00,85.66,85.77,85.6,85.75,375841.0,81.7301,81.835,81.6728,81.8159,375841.0
2022-02-28 09:30:00,83.01,83.31,82.64,82.95,174742.0,79.2016,79.4879,78.8486,79.1444,174742.0
2022-02-28 09:35:00,82.92,83.87,82.92,83.79,54529.0,79.1158,80.0222,79.1158,79.9458,54529.0
2022-02-28 09:40:00,83.76,83.88,83.46,83.83,73018.0,79.9172,80.0317,79.631,79.984,73018.0
2022-02-28 09:45:00,83.86,84.05,83.56,83.79,109679.0,80.0126,80.1939,79.7264,79.9458,109679.0
2022-02-28 09:50:00,83.75,83.83,83.58,83.66,52808.0,79.9077,79.984,79.7455,79.8218,52808.0
2022-02-28 09:55:00,83.64,84.1,83.6,84.04,82638.0,79.8027,80.2416,79.7646,80.1844,82638.0
2022-02-28 10:00:00,84.02,84.13,83.94,84.1,45274.0,80.1653,80.2702,80.089,80.2416,45274.0
2022-02-28 10:05:00,84.11,84.37,84.03,84.19,59809.0,80.2512,80.4992,80.1748,80.3275,59809.0
2022-02-28 10:10:00,84.16,84.2,83.81,83.91,37438.0,80.2989,80.337,79.9649,80.0603,37438.0
2022-02-28 10:15:00,83.88,83.94,83.64,83.68,37892.0,80.0317,80.089,79.8027,79.8409,37892.0
2022-02-28 10:20:00,83.7,84.02,83.67,83.91,36982.0,79.86,80.1653,79.8313,80.0603,36982.0
2022-02-28 10:25:00,83.91,84.08,83.8,83.91,29425.0,80.0603,80.2225,79.9554,80.0603,29425.0
2022-02-28 10:30:00,83.9,84.66,83.89,84.46,113424.0,80.0508,80.7759,80.0413,80.5851,113424.0
2022-02-28 10:35:00,84.42,84.87,84.41,84.84,81552.0,80.5469,80.9763,80.5374,80.9477,81552.0
2022-02-28 10:40:00,84.85,84.95,84.77,84.83,49144.0,80.9572,81.0526,80.8809,80.9381,49144.0
2022-02-28 10:45:00,84.83,84.86,84.55,84.58,58956.0,80.9381,80.9668,80.671,80.6996,58956.0
2022-02-28 10:50:00,84.57,84.8,84.52,84.56,53040.0,80.6901,80.9095,80.6424,80.6805,53040.0
2022-02-28 10:55:00,84.58,84.79,84.51,84.78,68647.0,80.6996,80.9,80.6328,80.8904,68647.0
2022-02-28 11:00:00,84.8,84.87,84.7,84.8,49228.0,80.9095,80.9763,80.8141,80.9095,49228.0
2022-02-28 11:05:00,84.79,84.83,84.68,84.73,59731.0,80.9,80.9381,80.795,80.8427,59731.0
2022-02-28 11:10:00,84.73,85.05,84.7,84.96,31922.0,80.8427,81.148,80.8141,81.0622,31922.0
2022-02-28 11:15:00,84.96,85.26,84.96,85.1,29713.0,81.0622,81.3484,81.0622,81.1957,29713.0
2022-02-28 11:20:00,85.11,85.32,85.1,85.32,48802.0,81.2053,81.4056,81.1957,81.4056,48802.0
2022-02-28 11:25:00,85.31,85.49,85.24,85.25,36180.0,81.3961,81.5678,81.3293,81.3389,36180.0
2022-02-28 11:30:00,85.25,85.29,84.97,84.97,38708.0,81.3389,81.377,81.0717,81.0717,38708.0
2022-02-28 11:35:00,84.98,85.19,84.93,85.01,35559.0,81.0812,81.2816,81.0335,81.1099,35559.0
2022-02-28 11:40:00,85.04,85.1,84.9,85.05,23905.0,81.1385,81.1957,81.0049,81.148,23905.0
2022-02-28 11:45:00,84.98,85.07,84.88,84.96,38150.0,81.0812,81.1671,80.9858,81.0622,38150.0
2022-02-28 11:50:00,84.97,85.07,84.84,85.03,26485.0,81.0717,81.1671,80.9477,81.129,26485.0
2022-02-28 11:55:00,85.03,85.2,85.03,85.15,31639.0,81.129,81.2912,81.129,81.2434,31639.0
2022-02-28 12:00:00,85.13,85.21,85.0,85.02,29036.0,81.2244,81.3007,81.1003,81.1194,29036.0
2022-02-28 12:05:00,85.03,85.05,84.8,84.85,42528.0,81.129,81.148,80.9095,80.9572,42528.0
2022-02-28 12:10:00,84.84,84.87,84.76,84.82,56746.0,80.9477,80.9763,80.8713,80.9286,56746.0
2022-02-28 12:15:00,84.83,84.97,84.69,84.94,89349.0,80.9381,81.0717,80.8046,81.0431,89349.0
2022-02-28 12:20:00,84.9,84.97,84.82,84.94,30704.0,81.0049,81.0717,80.9286,81.0431,30704.0
2022-02-28 12:25:00,84.97,85.08,84.96,85.05,14621.0,81.0717,81.1767,81.0622,81.148,14621.0
2022-02-28 12:30:00,85.04,85.13,84.94,84.99,33042.0,81.1385,81.2244,81.0431,81.0908,33042.0
2022-02-28 12:35:00,84.99,85.05,84.93,85.04,32148.0,81.0908,81.148,81.0335,81.1385,32148.0
2022-02-28 12:40:00,85.04,85.07,84.88,84.89,53762.0,81.1385,81.1671,80.9858,80.9954,53762.0
2022-02-28 12:45:00,84.89,85.05,84.85,85.04,95206.0,80.9954,81.148,80.9572,81.1385,95206.0
2022-02-28 12:50:00,85.03,85.05,84.7,84.99,52572.0,81.129,81.148,80.8141,81.0908,52572.0
2022-02-28 12:55:00,84.99,85.05,84.88,85.03,27907.0,81.0908,81.148,80.9858,81.129,27907.0
2022-02-28 13:00:00,85.03,85.13,84.98,85.13,27312.0,81.129,81.2244,81.0812,81.2244,27312.0
2022-02-28 13:05:00,85.15,85.32,85.09,85.3,22188.0,81.2434,81.4056,81.1862,81.3866,22188.0
2022-02-28 13:10:00,85.3,85.43,85.25,85.41,21609.0,81.3866,81.5106,81.3389,81.4915,21609.0
2022-02-28 13:15:00,85.42,85.43,85.08,85.13,29488.0,81.5011,81.5106,81.1767,81.2244,29488.0
2022-02-28 13:20:00,85.13,85.13,84.94,85.0,55883.0,81.2244,81.2244,81.0431,81.1003,55883.0
2022-02-28 13:25:00,85.0,85.16,84.98,85.07,35832.0,81.1003,81.253,81.0812,81.1671,35832.0
2022-02-28 13:30:00,85.08,85.18,84.92,84.99,22259.0,81.1767,81.2721,81.024,81.0908,22259.0
2022-02-28 13:35:00,85.0,85.09,84.95,85.03,16925.0,81.1003,81.1862,81.0526,81.129,16925.0
2022-02-28 13:40:00,85.0,85.1,84.94,84.95,15085.0,81.1003,81.1957,81.0431,81.0526,15085.0
2022-02-28 13:45:00,84.96,85.02,84.83,85.02,30351.0,81.0622,81.1194,80.9381,81.1194,30351.0
2022-02-28 13:50:00,85.04,85.19,85.03,85.08,27809.0,81.1385,81.2816,81.129,81.1767,27809.0
2022-02-28 13:55:00,85.07,85.09,84.96,85.04,32781.0,81.1671,81.1862,81.0622,81.1385,32781.0
2022-02-28 14:00:00,85.0,85.0,84.61,84.65,154143.0,81.1003,81.1003,80.7282,80.7664,154143.0
2022-02-28 14:05:00,84.64,84.74,84.4,84.44,115189.0,80.7568,80.8523,80.5279,80.566,115189.0
2022-02-28 14:10:00,84.44,84.48,84.24,84.39,39002.0,80.566,80.6042,80.3752,80.5183,39002.0
2022-02-28 14:15:00,84.38,84.47,84.24,84.41,34434.0,80.5088,80.5946,80.3752,80.5374,34434.0
2022-02-28 14:20:00,84.43,84.43,84.11,84.15,37793.0,80.5565,80.5565,80.2512,80.2893,37793.0
2022-02-28 14:25:00,84.16,84.2,83.97,84.04,31124.0,80.2989,80.337,80.1176,80.1844,31124.0
2022-02-28 14:30:00,84.02,84.03,83.83,83.93,38184.0,80.1653,80.1748,79.984,80.0794,38184.0
2022-02-28 14:35:00,83.94,84.17,83.93,84.09,78453.0,80.089,80.3084,80.0794,80.2321,78453.0
2022-02-28 14:40:00,84.1,84.6,84.08,84.55,87957.0,80.2416,80.7187,80.2225,80.671,87957.0
2022-02-28 14:45:00,84.56,84.57,84.46,84.56,29060.0,80.6805,80.6901,80.5851,80.6805,29060.0
2022-02-28 14:50:00,84.55,84.64,84.53,84.6,36920.0,80.671,80.7568,80.6519,80.7187,36920.0
2022-02-28 14:55:00,84.58,84.75,84.54,84.61,164406.0,80.6996,80.8618,80.6614,80.7282,164406.0
2022-02-28 15:00:00,84.62,84.75,84.46,84.46,124480.0,80.7378,80.8618,80.5851,80.5851,124480.0
2022-02-28 15:05:00,84.42,84.45,84.21,84.43,33680.0,80.5469,80.5756,80.3466,80.5565,33680.0
2022-02-28 15:10:00,84.43,84.43,84.18,84.29,37876.0,80.5565,80.5565,80.318,80.4229,37876.0
2022-02-28 15:15:00,84.3,84.42,84.21,84.31,38347.0,80.4324,80.5469,80.3466,80.442,38347.0
2022-02-28 15:20:00,84.32,84.5,84.25,84.32,57958.0,80.4515,80.6233,80.3847,80.4515,57958.0
2022-02-28 15:25:00,84.31,84.34,84.14,84.15,81970.0,80.442,80.4706,80.2798,80.2893,81970.0
2022-02-28 15:30:00,84.12,84.12,83.9,83.9,87489.0,80.2607,80.2607,80.0508,80.0508,87489.0
2022-02-28 15:35:00,83.91,83.91,83.59,83.66,126318.0,80.0603,80.0603,79.755,79.8218,126318.0
2022-02-28 15:40:00,83.67,84.06,83.67,84.06,68471.0,79.8313,80.2035,79.8313,80.2035,68471.0
2022-02-28 15:45:00,84.04,84.41,84.03,84.33,146642.0,80.1844,80.5374,80.1748,80.4611,146642.0
2022-02-28 15:50:00,84.33,84.47,84.04,84.19,250259.0,80.4611,80.5946,80.1844,80.3275,250259.0
2022-02-28 15:55:00,84.19,84.47,84.18,84.47,720042.0,80.3275,80.5946,80.318,80.5946,720042.0
2022-03-01 09:30:00,83.16,83.62,81.86,81.93,307179.0,79.3447,79.7836,78.1044,78.1712,307179.0
2022-03-01 09:35:00,81.91,82.1,81.51,81.58,201272.0,78.1521,78.3334,77.7704,77.8372,201272.0
2022-03-01 09:40:00,81.55,81.62,80.95,81.04,121723.0,77.8086,77.8754,77.2361,77.322,121723.0
2022-03-01 09:45:00,81.08,81.42,81.02,81.26,100114.0,77.3602,77.6846,77.3029,77.5319,100114.0
2022-03-01 09:50:00,81.25,81.31,80.29,80.36,179023.0,77.5224,77.5796,76.6064,76.6732,179023.0
2022-03-01 09:55:00,80.38,80.68,80.16,80.29,134437.0,76.6923,76.9785,76.4824,76.6064,134437.0
2022-03-01 10:00:00,80.33,80.73,79.94,80.16,280817.0,76.6446,77.0262,76.2725,76.4824,280817.0
2022-03-01 10:05:00,80.14,80.31,79.76,79.8,144403.0,76.4633,76.6255,76.1007,76.1389,144403.0
2022-03-01 10:10:00,79.8,79.83,79.49,79.51,157024.0,76.1389,76.1675,75.8431,75.8622,157024.0
2022-03-01 10:15:00,79.5,79.65,79.46,79.58,191359.0,75.8527,75.9958,75.8145,75.929,191359.0
2022-03-01 10:20:00,79.58,79.72,79.33,79.45,138012.0,75.929,76.0626,75.6905,75.805,138012.0
2022-03-01 10:25:00,79.46,79.76,79.45,79.76,161723.0,75.8145,76.1007,75.805,76.1007,161723.0
2022-03-01 10:30:00,79.78,80.19,79.68,79.86,87205.0,76.1198,76.511,76.0244,76.1961,87205.0
2022-03-01 10:35:00,79.88,80.05,79.82,79.88,56559.0,76.2152,76.3774,76.158,76.2152,56559.0
2022-03-01 10:40:00,79.85,79.89,79.62,79.67,76674.0,76.1866,76.2248,75.9672,76.0149,76674.0
2022-03-01 10:45:00,79.67,79.89,79.5,79.88,138062.0,76.0149,76.2248,75.8527,76.2152,138062.0
2022-03-01 10:50:00,79.89,79.99,79.75,79.91,112192.0,76.2248,76.3202,76.0912,76.2439,112192.0
2022-03-01 10:55:00,79.91,79.92,79.7,79.74,68863.0,76.2439,76.2534,76.0435,76.0817,68863.0
2022-03-01 11:00:00,79.72,79.91,79.62,79.84,113982.0,76.0626,76.2439,75.9672,76.1771,113982.0
2022-03-01 11:05:00,79.84,79.87,79.55,79.73,64084.0,76.1771,76.2057,75.9004,76.0721,64084.0
2022-03-01 11:10:00,79.73,79.79,79.65,79.7,65227.0,76.0721,76.1294,75.9958,76.0435,65227.0
2022-03-01 11:15:00,79.66,79.68,79.11,79.13,113884.0,76.0053,76.0244,75.4806,75.4996,113884.0
2022-03-01 11:20:00,79.13,79.33,79.05,79.31,83480.0,75.4996,75.6905,75.4233,75.6714,83480.0
2022-03-01 11:25:00,79.31,79.44,79.24,79.32,105848.0,75.6714,75.7954,75.6046,75.6809,105848.0
2022-03-01 11:30:00,79.36,79.38,78.94,79.05,66247.0,75.7191,75.7382,75.3184,75.4233,66247.0
2022-03-01 11:35:00,79.05,79.08,78.91,79.03,59883.0,75.4233,75.4519,75.2897,75.4042,59883.0
2022-03-01 11:40:00,79.04,79.22,78.76,78.79,176279.0,75.4138,75.5855,75.1466,75.1752,176279.0
2022-03-01 11:45:00,78.77,78.77,78.24,78.3,157543.0,75.1562,75.1562,74.6505,74.7077,157543.0
2022-03-01 11:50:00,78.3,78.51,78.22,78.35,122239.0,74.7077,74.9081,74.6314,74.7554,122239.0
2022-03-01 11:55:00,78.34,78.47,78.09,78.4,100447.0,74.7459,74.8699,74.5074,74.8031,100447.0
2022-03-01 12:00:00,78.38,78.38,78.04,78.08,74599.0,74.784,74.784,74.4596,74.4978,74599.0
2022-03-01 12:05:00,78.08,78.27,78.02,78.03,68587.0,74.4978,74.6791,74.4406,74.4501,68587.0
2022-03-01 12:10:00,78.02,78.03,77.79,78.02,133545.0,74.4406,74.4501,74.2211,74.4406,133545.0
2022-03-01 12:15:00,78.02,78.35,77.94,78.3,100503.0,74.4406,74.7554,74.3642,74.7077,100503.0
2022-03-01 12:20:00,78.3,78.36,77.87,77.87,85673.0,74.7077,74.765,74.2974,74.2974,85673.0
2022-03-01 12:25:00,77.86,78.13,77.76,78.11,102298.0,74.2879,74.5455,74.1925,74.5264,102298.0
2022-03-01 12:30:00,78.13,78.15,77.88,77.9,97589.0,74.5455,74.5646,74.307,74.3261,97589.0
2022-03-01 12:35:00,77.89,77.92,77.55,77.58,75927.0,74.3165,74.3451,73.9921,74.0207,75927.0
2022-03-01 12:40:00,77.59,77.74,77.54,77.72,95580.0,74.0303,74.1734,73.9826,74.1543,95580.0
2022-03-01 12:45:00,77.7,78.0,77.57,77.88,56084.0,74.1352,74.4215,74.0112,74.307,56084.0
2022-03-01 12:50:00,77.88,78.0,77.85,77.88,47373.0,74.307,74.4215,74.2784,74.307,47373.0
2022-03-01 12:55:00,77.88,78.01,77.76,77.98,64121.0,74.307,74.431,74.1925,74.4024,64121.0
2022-03-01 13:00:00,77.98,78.03,77.86,77.9,59270.0,74.4024,74.4501,74.2879,74.3261,59270.0
2022-03-01 13:05:00,77.88,77.88,77.66,77.74,57116.0,74.307,74.307,74.0971,74.1734,57116.0
2022-03-01 13:10:00,77.75,77.75,77.45,77.5,42224.0,74.1829,74.1829,73.8967,73.9444,42224.0
2022-03-01 13:15:00,77.48,77.48,77.31,77.34,52271.0,73.9253,73.9253,73.7631,73.7918,52271.0
2022-03-01 13:20:00,77.35,77.49,77.28,77.36,76997.0,73.8013,73.9349,73.7345,73.8108,76997.0
2022-03-01 13:25:00,77.36,77.38,77.04,77.04,104634.0,73.8108,73.8299,73.5055,73.5055,104634.0
2022-03-01 13:30:00,77.06,77.1,76.84,76.93,176167.0,73.5246,73.5628,73.3147,73.4006,176167.0
2022-03-01 13:35:00,76.92,77.1,76.83,76.84,97408.0,73.391,73.5628,73.3052,73.3147,97408.0
2022-03-01 13:40:00,76.83,76.85,76.6,76.69,78698.0,73.3052,73.3242,73.0857,73.1716,78698.0
2022-03-01 13:45:00,76.67,76.8,76.51,76.72,73144.0,73.1525,73.2765,72.9998,73.2002,73144.0
2022-03-01 13:50:00,76.7,77.0,76.65,76.96,64088.0,73.1811,73.4674,73.1334,73.4292,64088.0
2022-03-01 13:55:00,76.95,77.02,76.81,76.91,90241.0,73.4197,73.4864,73.2861,73.3815,90241.0
2022-03-01 14:00:00,76.91,77.11,76.71,77.04,120728.0,73.3815,73.5723,73.1907,73.5055,120728.0
2022-03-01 14:05:00,77.04,77.32,77.03,77.17,171416.0,73.5055,73.7727,73.496,73.6296,171416.0
2022-03-01 14:10:00,77.17,77.42,77.12,77.42,71548.0,73.6296,73.8681,73.5819,73.8681,71548.0
2022-03-01 14:15:00,77.42,77.43,77.02,77.34,72502.0,73.8681,73.8776,73.4864,73.7918,72502.0
2022-03-01 14:20:00,77.33,78.07,77.31,77.97,131656.0,73.7822,74.4883,73.7631,74.3929,131656.0
2022-03-01 14:25:00,77.96,78.3,77.94,78.27,123366.0,74.3833,74.7077,74.3642,74.6791,123366.0
2022-03-01 14:30:00,78.27,78.44,78.24,78.43,154987.0,74.6791,74.8413,74.6505,74.8318,154987.0
2022-03-01 14:35:00,78.43,78.81,78.43,78.75,118247.0,74.8318,75.1943,74.8318,75.1371,118247.0
2022-03-01 14:40:00,78.75,78.83,78.48,78.54,107182.0,75.1371,75.2134,74.8795,74.9367,107182.0
2022-03-01 14:45:00,78.53,78.62,78.34,78.36,87901.0,74.9272,75.013,74.7459,74.765,87901.0
2022-03-01 14:50:00,78.35,78.35,78.08,78.09,68775.0,74.7554,74.7554,74.4978,74.5074,68775.0
2022-03-01 14:55:00,78.09,78.18,77.99,78.01,88097.0,74.5074,74.5932,74.4119,74.431,88097.0
2022-03-01 15:00:00,78.01,78.3,77.92,78.3,57938.0,74.431,74.7077,74.3451,74.7077,57938.0
2022-03-01 15:05:00,78.33,78.5,78.15,78.23,68856.0,74.7363,74.8985,74.5646,74.6409,68856.0
2022-03-01 15:10:00,78.24,78.25,78.01,78.13,64479.0,74.6505,74.66,74.431,74.5455,64479.0
2022-03-01 15:15:00,78.13,78.16,77.93,77.95,89878.0,74.5455,74.5741,74.3547,74.3738,89878.0
2022-03-01 15:20:00,77.95,78.08,77.88,77.97,88702.0,74.3738,74.4978,74.307,74.3929,88702.0
2022-03-01 15:25:00,77.97,78.07,77.81,77.81,115609.0,74.3929,74.4883,74.2402,74.2402,115609.0
2022-03-01 15:30:00,77.81,78.1,77.71,78.08,188025.0,74.2402,74.5169,74.1448,74.4978,188025.0
2022-03-01 15:35:00,78.08,78.13,77.9,77.9,143043.0,74.4978,74.5455,74.3261,74.3261,143043.0
2022-03-01 15:40:00,77.89,77.97,77.69,77.73,210458.0,74.3165,74.3929,74.1257,74.1639,210458.0
2022-03-01 15:45:00,77.72,77.85,77.65,77.71,294045.0,74.1543,74.2784,74.0875,74.1448,294045.0
2022-03-01 15:50:00,77.7,77.99,77.55,77.96,328043.0,74.1352,74.4119,73.9921,74.3833,328043.0
2022-03-01 15:55:00,77.96,77.96,77.69,77.82,694479.0,74.3833,74.3833,74.1257,74.2497,694479.0
2022-03-02 09:30:00,79.0,79.61,78.81,79.34,234053.0,75.3756,75.9576,75.1943,75.7,234053.0
2022-03-02 09:35:00,79.36,79.98,79.22,79.86,311357.0,75.7191,76.3106,75.5855,76.1961,311357.0
2022-03-02 09:40:00,79.87,80.34,79.86,80.0,180931.0,76.2057,76.6541,76.1961,76.3297,180931.0
2022-03-02 09:45:00,80.01,80.26,79.97,80.16,287557.0,76.3393,76.5778,76.3011,76.4824,287557.0
2022-03-02 09:50:00,80.18,80.41,80.05,80.15,97007.0,76.5015,76.7209,76.3774,76.4728,97007.0
2022-03-02 09:55:00,80.14,80.34,79.98,80.2,151885.0,76.4633,76.6541,76.3106,76.5205,151885.0
2022-03-02 10:00:00,80.2,80.48,80.2,80.29,44966.0,76.5205,76.7877,76.5205,76.6064,44966.0
2022-03-02 10:05:00,80.28,80.3,79.85,80.0,135693.0,76.5969,76.616,76.1866,76.3297,135693.0
2022-03-02 10:10:00,80.01,80.19,79.9,79.96,131850.0,76.3393,76.511,76.2343,76.2916,131850.0
2022-03-02 10:15:00,79.97,80.43,79.91,80.43,73984.0,76.3011,76.74,76.2439,76.74,73984.0
2022-03-02 10:20:00,80.41,80.54,80.2,80.25,68676.0,76.7209,76.8449,76.5205,76.5683,68676.0
2022-03-02 10:25:00,80.27,80.75,80.18,80.51,128380.0,76.5873,77.0453,76.5015,76.8163,128380.0
2022-03-02 10:30:00,80.56,81.03,80.31,80.94,229434.0,76.864,77.3125,76.6255,77.2266,229434.0
2022-03-02 10:35:00,80.97,81.29,80.93,81.1,203889.0,77.2552,77.5605,77.2171,77.3793,203889.0
2022-03-02 10:40:00,81.11,81.21,80.9,81.07,50296.0,77.3888,77.4842,77.1884,77.3506,50296.0
2022-03-02 10:45:00,81.1,81.1,80.84,80.97,164916.0,77.3793,77.3793,77.1312,77.2552,164916.0
2022-03-02 10:50:00,80.97,81.03,80.82,80.88,69076.0,77.2552,77.3125,77.1121,77.1693,69076.0
2022-03-02 10:55:00,80.88,81.1,80.86,81.05,48487.0,77.1693,77.3793,77.1503,77.3316,48487.0
2022-03-02 11:00:00,81.07,81.25,80.79,81.16,249996.0,77.3506,77.5224,77.0835,77.4365,249996.0
2022-03-02 11:05:00,81.2,81.4,80.96,81.16,65084.0,77.4747,77.6655,77.2457,77.4365,65084.0
2022-03-02 11:10:00,81.17,81.32,81.17,81.28,136637.0,77.446,77.5892,77.446,77.551,136637.0
2022-03-02 11:15:00,81.27,81.44,81.19,81.29,128948.0,77.5415,77.7037,77.4651,77.5605,128948.0
2022-03-02 11:20:00,81.26,81.4,81.19,81.31,155085.0,77.5319,77.6655,77.4651,77.5796,155085.0
2022-03-02 11:25:00,81.3,81.42,81.24,81.29,50840.0,77.5701,77.6846,77.5128,77.5605,50840.0
2022-03-02 11:30:00,81.3,81.81,81.29,81.6,38609.0,77.5701,78.0567,77.5605,77.8563,38609.0
2022-03-02 11:35:00,81.61,81.61,81.34,81.6,28358.0,77.8659,77.8659,77.6082,77.8563,28358.0
2022-03-02 11:40:00,81.58,81.67,81.28,81.28,68090.0,77.8372,77.9231,77.551,77.551,68090.0
2022-03-02 11:45:00,81.3,81.58,81.3,81.36,37859.0,77.5701,77.8372,77.5701,77.6273,37859.0
2022-03-02 11:50:00,81.37,81.52,81.3,81.41,40982.0,77.6369,77.78,77.5701,77.675,40982.0
2022-03-02 11:55:00,81.39,81.53,81.36,81.49,26083.0,77.656,77.7895,77.6273,77.7514,26083.0
2022-03-02 12:00:00,81.48,81.57,81.44,81.44,18842.0,77.7418,77.8277,77.7037,77.7037,18842.0
2022-03-02 12:05:00,81.43,81.5,81.27,81.46,28623.0,77.6941,77.7609,77.5415,77.7227,28623.0
2022-03-02 12:10:00,81.5,81.51,81.31,81.45,45334.0,77.7609,77.7704,77.5796,77.7132,45334.0
2022-03-02 12:15:00,81.47,81.7,81.36,81.61,91068.0,77.7323,77.9517,77.6273,77.8659,91068.0
2022-03-02 12:20:00,81.61,81.74,81.6,81.64,67426.0,77.8659,77.9899,77.8563,77.8945,67426.0
2022-03-02 12:25:00,81.64,81.98,81.47,81.94,94828.0,77.8945,78.2189,77.7323,78.1807,94828.0
2022-03-02 12:30:00,81.95,82.14,81.94,82.13,78625.0,78.1903,78.3715,78.1807,78.362,78625.0
2022-03-02 12:35:00,82.1,82.15,82.02,82.09,57013.0,78.3334,78.3811,78.257,78.3238,57013.0
2022-03-02 12:40:00,82.08,82.12,82.0,82.1,29451.0,78.3143,78.3525,78.238,78.3334,29451.0
2022-03-02 12:45:00,82.09,82.09,81.98,82.03,25607.0,78.3238,78.3238,78.2189,78.2666,25607.0
2022-03-02 12:50:00,82.04,82.16,81.93,82.13,38578.0,78.2761,78.3906,78.1712,78.362,38578.0
2022-03-02 12:55:00,82.13,82.21,82.05,82.19,26602.0,78.362,78.4383,78.2857,78.4192,26602.0
2022-03-02 13:00:00,82.2,82.4,82.19,82.32,23836.0,78.4288,78.6196,78.4192,78.5433,23836.0
2022-03-02 13:05:00,82.31,82.36,82.19,82.2,35966.0,78.5337,78.5814,78.4192,78.4288,35966.0
2022-03-02 13:10:00,82.2,82.23,82.04,82.08,53834.0,78.4288,78.4574,78.2761,78.3143,53834.0
2022-03-02 13:15:00,82.07,82.13,81.98,82.01,100946.0,78.3048,78.362,78.2189,78.2475,100946.0
2022-03-02 13:20:00,82.01,82.12,81.99,81.99,49765.0,78.2475,78.3525,78.2284,78.2284,49765.0
2022-03-02 13:25:00,81.99,82.12,81.93,81.95,41092.0,78.2284,78.3525,78.1712,78.1903,41092.0
2022-03-02 13:30:00,81.96,82.11,81.94,82.09,45192.0,78.1998,78.3429,78.1807,78.3238,45192.0
2022-03-02 13:35:00,82.08,82.16,81.98,82.08,30201.0,78.3143,78.3906,78.2189,78.3143,30201.0
2022-03-02 13:40:00,82.08,82.09,81.94,81.99,64571.0,78.3143,78.3238,78.1807,78.2284,64571.0
2022-03-02 13:45:00,82.0,82.13,81.88,81.94,30576.0,78.238,78.362,78.1235,78.1807,30576.0
2022-03-02 13:50:00,81.95,82.03,81.9,82.0,27434.0,78.1903,78.2666,78.1426,78.238,27434.0
2022-03-02 13:55:00,82.01,82.14,81.99,82.08,66780.0,78.2475,78.3715,78.2284,78.3143,66780.0
2022-03-02 14:00:00,82.1,82.19,82.05,82.14,43175.0,78.3334,78.4192,78.2857,78.3715,43175.0
2022-03-02 14:05:00,82.15,82.18,82.07,82.08,58278.0,78.3811,78.4097,78.3048,78.3143,58278.0
2022-03-02 14:10:00,82.1,82.15,81.99,82.0,57663.0,78.3334,78.3811,78.2284,78.238,57663.0
2022-03-02 14:15:00,82.01,82.16,82.01,82.12,89181.0,78.2475,78.3906,78.2475,78.3525,89181.0
2022-03-02 14:20:00,82.12,82.17,81.94,82.02,52496.0,78.3525,78.4002,78.1807,78.257,52496.0
2022-03-02 14:25:00,82.01,82.12,81.89,82.12,60844.0,78.2475,78.3525,78.133,78.3525,60844.0
2022-03-02 14:30:00,82.12,82.2,82.07,82.2,36153.0,78.3525,78.4288,78.3048,78.4288,36153.0
2022-03-02 14:35:00,82.22,82.23,82.15,82.22,24715.0,78.4479,78.4574,78.3811,78.4479,24715.0
2022-03-02 14:40:00,82.23,82.28,82.22,82.27,25553.0,78.4574,78.5051,78.4479,78.4956,25553.0
2022-03-02 14:45:00,82.26,82.27,82.09,82.16,28426.0,78.486,78.4956,78.3238,78.3906,28426.0
2022-03-02 14:50:00,82.17,82.22,81.92,81.97,41999.0,78.4002,78.4479,78.1616,78.2093,41999.0
2022-03-02 14:55:00,82.0,82.08,81.97,82.07,125881.0,78.238,78.3143,78.2093,78.3048,125881.0
2022-03-02 15:00:00,82.06,82.19,82.0,82.13,47366.0,78.2952,78.4192,78.238,78.362,47366.0
2022-03-02 15:05:00,82.13,82.19,82.02,82.08,61878.0,78.362,78.4192,78.257,78.3143,61878.0
2022-03-02 15:10:00,82.09,82.16,81.99,82.06,68178.0,78.3238,78.3906,78.2284,78.2952,68178.0
2022-03-02 15:15:00,82.04,82.15,81.94,82.14,93289.0,78.2761,78.3811,78.1807,78.3715,93289.0
2022-03-02 15:20:00,82.13,82.23,82.03,82.16,66199.0,78.362,78.4574,78.2666,78.3906,66199.0
2022-03-02 15:25:00,82.17,82.3,82.11,82.29,38909.0,78.4002,78.5242,78.3429,78.5147,38909.0
2022-03-02 15:30:00,82.31,82.47,82.24,82.4,70340.0,78.5337,78.6864,78.467,78.6196,70340.0
2022-03-02 15:35:00,82.4,82.5,82.32,82.39,63101.0,78.6196,78.715,78.5433,78.6101,63101.0
2022-03-02 15:40:00,82.39,82.54,82.3,82.3,102327.0,78.6101,78.7532,78.5242,78.5242,102327.0
2022-03-02 15:45:00,82.31,82.37,82.08,82.17,161991.0,78.5337,78.591,78.3143,78.4002,161991.0
2022-03-02 15:50:00,82.17,82.34,81.94,81.94,192507.0,78.4002,78.5624,78.1807,78.1807,192507.0
2022-03-02 15:55:00,81.93,81.93,81.67,81.8,450877.0,78.1712,78.1712,77.9231,78.0471,450877.0
2022-03-03 09:30:00,82.0,82.29,81.29,81.34,109893.0,78.238,78.5147,77.5605,77.6082,109893.0
2022-03-03 09:35:00,81.34,81.4,81.07,81.37,19295.0,77.6082,77.6655,77.3506,77.6369,19295.0
2022-03-03 09:40:00,81.39,81.95,81.39,81.84,32778.0,77.656,78.1903,77.656,78.0853,32778.0
2022-03-03 09:45:00,81.82,82.09,81.52,81.55,70719.0,78.0662,78.3238,77.78,77.8086,70719.0
2022-03-03 09:50:00,81.55,81.9,81.55,81.74,53918.0,77.8086,78.1426,77.8086,77.9899,53918.0
2022-03-03 09:55:00,81.71,82.06,81.64,81.97,97246.0,77.9613,78.2952,77.8945,78.2093,97246.0
2022-03-03 10:00:00,81.93,82.07,81.8,81.9,59167.0,78.1712,78.3048,78.0471,78.1426,59167.0
2022-03-03 10:05:00,81.85,82.01,81.7,82.0,112327.0,78.0948,78.2475,77.9517,78.238,112327.0
2022-03-03 10:10:00,81.98,82.08,81.76,81.93,53955.0,78.2189,78.3143,78.009,78.1712,53955.0
2022-03-03 10:15:00,81.92,82.1,81.77,82.03,41065.0,78.1616,78.3334,78.0185,78.2666,41065.0
2022-03-03 10:20:00,81.97,82.02,81.75,81.91,100389.0,78.2093,78.257,77.9994,78.1521,100389.0
2022-03-03 10:25:00,81.92,82.01,81.68,81.91,65162.0,78.1616,78.2475,77.9326,78.1521,65162.0
2022-03-03 10:30:00,81.87,81.98,81.58,81.64,32462.0,78.1139,78.2189,77.8372,77.8945,32462.0
2022-03-03 10:35:00,81.63,81.66,81.14,81.2,25732.0,77.8849,77.9136,77.4174,77.4747,25732.0
2022-03-03 10:40:00,81.2,81.31,80.97,81.03,20965.0,77.4747,77.5796,77.2552,77.3125,20965.0
2022-03-03 10:45:00,81.03,81.08,80.85,80.98,19824.0,77.3125,77.3602,77.1407,77.2648,19824.0
2022-03-03 10:50:00,80.96,80.97,80.61,80.65,22627.0,77.2457,77.2552,76.9117,76.9499,22627.0
2022-03-03 10:55:00,80.63,80.69,80.59,80.61,24460.0,76.9308,76.9881,76.8927,76.9117,24460.0
2022-03-03 11:00:00,80.64,80.68,80.52,80.59,29182.0,76.9404,76.9785,76.8259,76.8927,29182.0
2022-03-03 11:05:00,80.59,80.59,80.38,80.41,24454.0,76.8927,76.8927,76.6923,76.7209,24454.0
2022-03-03 11:10:00,80.39,80.4,80.17,80.23,29270.0,76.7018,76.7114,76.4919,76.5492,29270.0
2022-03-03 11:15:00,80.21,80.43,80.1,80.43,22506.0,76.5301,76.74,76.4251,76.74,22506.0
2022-03-03 11:20:00,80.47,80.58,80.4,80.5,27386.0,76.7782,76.8831,76.7114,76.8068,27386.0
2022-03-03 11:25:00,80.48,80.5,80.35,80.4,36746.0,76.7877,76.8068,76.6637,76.7114,36746.0
2022-03-03 11:30:00,80.39,80.52,80.37,80.47,38832.0,76.7018,76.8259,76.6827,76.7782,38832.0
2022-03-03 11:35:00,80.49,80.51,80.34,80.41,34099.0,76.7972,76.8163,76.6541,76.7209,34099.0
2022-03-03 11:40:00,80.41,80.62,80.3,80.46,42198.0,76.7209,76.9213,76.616,76.7686,42198.0
2022-03-03 11:45:00,80.47,80.51,80.34,80.36,38197.0,76.7782,76.8163,76.6541,76.6732,38197.0
2022-03-03 11:50:00,80.34,80.55,80.31,80.48,17414.0,76.6541,76.8545,76.6255,76.7877,17414.0
2022-03-03 11:55:00,80.41,80.59,80.32,80.41,35654.0,76.7209,76.8927,76.635,76.7209,35654.0
2022-03-03 12:00:00,80.41,80.52,80.37,80.48,11922.0,76.7209,76.8259,76.6827,76.7877,11922.0
2022-03-03 12:05:00,80.49,80.61,80.42,80.61,57967.0,76.7972,76.9117,76.7305,76.9117,57967.0
2022-03-03 12:10:00,80.61,80.84,80.56,80.61,35013.0,76.9117,77.1312,76.864,76.9117,35013.0
2022-03-03 12:15:00,80.59,80.62,80.49,80.53,27306.0,76.8927,76.9213,76.7972,76.8354,27306.0
2022-03-03 12:20:00,80.5,80.58,80.43,80.49,45838.0,76.8068,76.8831,76.74,76.7972,45838.0
2022-03-03 12:25:00,80.5,80.53,80.28,80.34,57680.0,76.8068,76.8354,76.5969,76.6541,57680.0
2022-03-03 12:30:00,80.33,81.26,80.31,81.14,60113.0,76.6446,77.5319,76.6255,77.4174,60113.0
2022-03-03 12:35:00,81.1,81.24,80.9,80.9,14496.0,77.3793,77.5128,77.1884,77.1884,14496.0
2022-03-03 12:40:00,80.88,80.92,80.74,80.83,10039.0,77.1693,77.2075,77.0358,77.1216,10039.0
2022-03-03 12:45:00,80.83,80.96,80.67,80.86,17929.0,77.1216,77.2457,76.969,77.1503,17929.0
2022-03-03 12:50:00,80.84,80.88,80.66,80.71,13167.0,77.1312,77.1693,76.9594,77.0071,13167.0
2022-03-03 12:55:00,80.7,80.87,80.7,80.8,19832.0,76.9976,77.1598,76.9976,77.093,19832.0
2022-03-03 13:00:00,80.77,80.91,80.75,80.88,12790.0,77.0644,77.198,77.0453,77.1693,12790.0
2022-03-03 13:05:00,80.87,81.02,80.84,80.89,21551.0,77.1598,77.3029,77.1312,77.1789,21551.0
2022-03-03 13:10:00,80.86,80.96,80.83,80.92,14900.0,77.1503,77.2457,77.1216,77.2075,14900.0
2022-03-03 13:15:00,80.94,81.17,80.94,81.14,14740.0,77.2266,77.446,77.2266,77.4174,14740.0
2022-03-03 13:20:00,81.14,81.16,81.0,81.1,24765.0,77.4174,77.4365,77.2838,77.3793,24765.0
2022-03-03 13:25:00,81.11,81.2,81.04,81.18,21338.0,77.3888,77.4747,77.322,77.4556,21338.0
2022-03-03 13:30:00,81.16,81.16,80.81,80.9,22569.0,77.4365,77.4365,77.1026,77.1884,22569.0
2022-03-03 13:35:00,80.93,80.97,80.86,80.88,9185.0,77.2171,77.2552,77.1503,77.1693,9185.0
2022-03-03 13:40:00,80.89,80.9,80.71,80.84,13854.0,77.1789,77.1884,77.0071,77.1312,13854.0
2022-03-03 13:45:00,80.83,80.96,80.77,80.94,25529.0,77.1216,77.2457,77.0644,77.2266,25529.0
2022-03-03 13:50:00,80.94,80.98,80.89,80.94,12561.0,77.2266,77.2648,77.1789,77.2266,12561.0
2022-03-03 13:55:00,80.95,80.97,80.81,80.82,21041.0,77.2361,77.2552,77.1026,77.1121,21041.0
2022-03-03 14:00:00,80.81,80.9,80.79,80.82,15628.0,77.1026,77.1884,77.0835,77.1121,15628.0
2022-03-03 14:05:00,80.81,80.91,80.77,80.79,27743.0,77.1026,77.198,77.0644,77.0835,27743.0
2022-03-03 14:10:00,80.81,81.1,80.74,81.09,18201.0,77.1026,77.3793,77.0358,77.3697,18201.0
2022-03-03 14:15:00,81.06,81.15,81.0,81.03,14459.0,77.3411,77.427,77.2838,77.3125,14459.0
2022-03-03 14:20:00,80.99,81.0,80.76,80.8,33609.0,77.2743,77.2838,77.0549,77.093,33609.0
2022-03-03 14:25:00,80.81,80.89,80.76,80.8,9907.0,77.1026,77.1789,77.0549,77.093,9907.0
2022-03-03 14:30:00,80.82,80.83,80.73,80.75,13929.0,77.1121,77.1216,77.0262,77.0453,13929.0
2022-03-03 14:35:00,80.77,80.81,80.72,80.75,13636.0,77.0644,77.1026,77.0167,77.0453,13636.0
2022-03-03 14:40:00,80.76,80.78,80.61,80.66,18548.0,77.0549,77.0739,76.9117,76.9594,18548.0
2022-03-03 14:45:00,80.66,80.66,80.51,80.54,13076.0,76.9594,76.9594,76.8163,76.8449,13076.0
2022-03-03 14:50:00,80.55,80.55,80.38,80.45,23252.0,76.8545,76.8545,76.6923,76.7591,23252.0
2022-03-03 14:55:00,80.46,80.48,80.31,80.38,16186.0,76.7686,76.7877,76.6255,76.6923,16186.0
2022-03-03 15:00:00,80.38,80.38,80.07,80.11,19984.0,76.6923,76.6923,76.3965,76.4347,19984.0
2022-03-03 15:05:00,80.11,80.22,80.06,80.09,24092.0,76.4347,76.5396,76.387,76.4156,24092.0
2022-03-03 15:10:00,80.09,80.21,80.06,80.17,13313.0,76.4156,76.5301,76.387,76.4919,13313.0
2022-03-03 15:15:00,80.16,80.39,80.15,80.31,20769.0,76.4824,76.7018,76.4728,76.6255,20769.0
2022-03-03 15:20:00,80.3,80.36,80.2,80.34,30662.0,76.616,76.6732,76.5205,76.6541,30662.0
2022-03-03 15:25:00,80.36,80.55,80.36,80.54,22463.0,76.6732,76.8545,76.6732,76.8449,22463.0
2022-03-03 15:30:00,80.53,80.56,80.22,80.23,51615.0,76.8354,76.864,76.5396,76.5492,51615.0
2022-03-03 15:35:00,80.22,80.4,80.13,80.4,55233.0,76.5396,76.7114,76.4538,76.7114,55233.0
2022-03-03 15:40:00,80.38,80.39,80.13,80.14,54031.0,76.6923,76.7018,76.4538,76.4633,54031.0
2022-03-03 15:45:00,80.14,80.28,80.04,80.22,72126.0,76.4633,76.5969,76.3679,76.5396,72126.0
2022-03-03 15:50:00,80.24,80.57,80.09,80.51,150854.0,76.5587,76.8736,76.4156,76.8163,150854.0
2022-03-03 15:55:00,80.49,80.77,80.39,80.7,556131.0,76.7972,77.0644,76.7018,76.9976,556131.0
2022-03-04 09:30:00,78.5,79.1,77.77,77.85,140467.0,74.8985,75.471,74.202,74.2784,140467.0
2022-03-04 09:35:00,77.74,78.31,77.66,78.19,164436.0,74.1734,74.7173,74.0971,74.6028,164436.0
2022-03-04 09:40:00,78.2,78.73,77.96,78.59,79509.0,74.6123,75.118,74.3833,74.9844,79509.0
2022-03-04 09:45:00,78.61,78.65,78.08,78.09,114734.0,75.0035,75.0417,74.4978,74.5074,114734.0
2022-03-04 09:50:00,78.14,78.54,78.05,78.45,68026.0,74.5551,74.9367,74.4692,74.8508,68026.0
2022-03-04 09:55:00,78.44,79.12,78.26,79.07,59847.0,74.8413,75.4901,74.6696,75.4424,59847.0
2022-03-04 10:00:00,79.1,79.27,78.9,79.14,69254.0,75.471,75.6332,75.2802,75.5092,69254.0
2022-03-04 10:05:00,79.11,79.13,78.81,79.0,57514.0,75.4806,75.4996,75.1943,75.3756,57514.0
2022-03-04 10:10:00,79.01,79.08,78.65,78.66,45008.0,75.3851,75.4519,75.0417,75.0512,45008.0
2022-03-04 10:15:00,78.67,78.95,78.59,78.76,78480.0,75.0607,75.3279,74.9844,75.1466,78480.0
2022-03-04 10:20:00,78.77,79.02,78.76,78.95,45197.0,75.1562,75.3947,75.1466,75.3279,45197.0
2022-03-04 10:25:00,78.94,79.32,78.89,79.32,71766.0,75.3184,75.6809,75.2706,75.6809,71766.0
2022-03-04 10:30:00,79.29,79.33,78.87,78.92,62658.0,75.6523,75.6905,75.2516,75.2993,62658.0
2022-03-04 10:35:00,78.93,79.25,78.92,78.99,78807.0,75.3088,75.6141,75.2993,75.3661,78807.0
2022-03-04 10:40:00,78.98,79.03,78.77,78.86,37400.0,75.3565,75.4042,75.1562,75.242,37400.0
2022-03-04 10:45:00,78.85,78.88,78.62,78.77,52309.0,75.2325,75.2611,75.013,75.1562,52309.0
2022-03-04 10:50:00,78.77,78.85,78.71,78.82,29321.0,75.1562,75.2325,75.0989,75.2039,29321.0
2022-03-04 10:55:00,78.8,78.8,78.7,78.71,28650.0,75.1848,75.1848,75.0894,75.0989,28650.0
2022-03-04 11:00:00,78.72,78.91,78.72,78.84,64588.0,75.1084,75.2897,75.1084,75.2229,64588.0
2022-03-04 11:05:00,78.86,78.87,78.64,78.77,20964.0,75.242,75.2516,75.0321,75.1562,20964.0
2022-03-04 11:10:00,78.78,78.85,78.65,78.82,24984.0,75.1657,75.2325,75.0417,75.2039,24984.0
2022-03-04 11:15:00,78.81,79.06,78.79,78.82,47601.0,75.1943,75.4328,75.1752,75.2039,47601.0
2022-03-04 11:20:00,78.82,78.82,78.61,78.81,23237.0,75.2039,75.2039,75.0035,75.1943,23237.0
2022-03-04 11:25:00,78.77,78.89,78.72,78.72,45490.0,75.1562,75.2706,75.1084,75.1084,45490.0
2022-03-04 11:30:00,78.71,78.83,78.4,78.4,23686.0,75.0989,75.2134,74.8031,74.8031,23686.0
2022-03-04 11:35:00,78.38,78.66,78.22,78.62,63015.0,74.784,75.0512,74.6314,75.013,63015.0
2022-03-04 11:40:00,78.61,78.71,78.52,78.57,28803.0,75.0035,75.0989,74.9176,74.9653,28803.0
2022-03-04 11:45:00,78.56,78.67,78.49,78.64,49091.0,74.9558,75.0607,74.889,75.0321,49091.0
2022-03-04 11:50:00,78.65,78.67,78.32,78.38,26172.0,75.0417,75.0607,74.7268,74.784,26172.0
2022-03-04 11:55:00,78.38,78.4,78.16,78.29,38025.0,74.784,74.8031,74.5741,74.6982,38025.0
2022-03-04 12:00:00,78.3,78.47,78.23,78.46,91166.0,74.7077,74.8699,74.6409,74.8604,91166.0
2022-03-04 12:05:00,78.44,78.66,78.33,78.63,40296.0,74.8413,75.0512,74.7363,75.0226,40296.0
2022-03-04 12:10:00,78.64,79.19,78.64,79.12,82151.0,75.0321,75.5569,75.0321,75.4901,82151.0
2022-03-04 12:15:00,79.13,79.38,79.11,79.23,30489.0,75.4996,75.7382,75.4806,75.595,30489.0
2022-03-04 12:20:00,79.23,79.26,79.04,79.04,31357.0,75.595,75.6237,75.4138,75.4138,31357.0
2022-03-04 12:25:00,79.02,79.12,78.89,79.06,21469.0,75.3947,75.4901,75.2706,75.4328,21469.0
2022-03-04 12:30:00,79.04,79.04,78.8,78.85,21558.0,75.4138,75.4138,75.1848,75.2325,21558.0
2022-03-04 12:35:00,78.84,79.14,78.84,79.09,40920.0,75.2229,75.5092,75.2229,75.4615,40920.0
2022-03-04 12:40:00,79.15,79.19,79.03,79.12,40584.0,75.5187,75.5569,75.4042,75.4901,40584.0
2022-03-04 12:45:00,79.11,79.21,79.07,79.19,24425.0,75.4806,75.576,75.4424,75.5569,24425.0
2022-03-04 12:50:00,79.19,79.31,79.09,79.21,66097.0,75.5569,75.6714,75.4615,75.576,66097.0
2022-03-04 12:55:00,79.22,79.43,79.21,79.37,30184.0,75.5855,75.7859,75.576,75.7286,30184.0
2022-03-04 13:00:00,79.41,79.5,79.39,79.48,27217.0,75.7668,75.8527,75.7477,75.8336,27217.0
2022-03-04 13:05:00,79.48,79.6,79.46,79.52,18016.0,75.8336,75.9481,75.8145,75.8717,18016.0
2022-03-04 13:10:00,79.54,79.55,79.29,79.3,18667.0,75.8908,75.9004,75.6523,75.6618,18667.0
2022-03-04 13:15:00,79.31,79.35,79.07,79.2,29821.0,75.6714,75.7095,75.4424,75.5664,29821.0
2022-03-04 13:20:00,79.21,79.28,79.03,79.09,32557.0,75.576,75.6428,75.4042,75.4615,32557.0
2022-03-04 13:25:00,79.11,79.17,79.0,79.01,25996.0,75.4806,75.5378,75.3756,75.3851,25996.0
2022-03-04 13:30:00,79.03,79.06,78.97,78.98,24878.0,75.4042,75.4328,75.347,75.3565,24878.0
2022-03-04 13:35:00,78.98,79.05,78.9,78.98,23974.0,75.3565,75.4233,75.2802,75.3565,23974.0
2022-03-04 13:40:00,78.97,78.97,78.68,78.77,31034.0,75.347,75.347,75.0703,75.1562,31034.0
2022-03-04 13:45:00,78.73,78.8,78.68,78.78,46793.0,75.118,75.1848,75.0703,75.1657,46793.0
2022-03-04 13:50:00,78.8,78.95,78.8,78.93,24431.0,75.1848,75.3279,75.1848,75.3088,24431.0
2022-03-04 13:55:00,78.93,78.94,78.63,78.64,16953.0,75.3088,75.3184,75.0226,75.0321,16953.0
2022-03-04 14:00:00,78.68,78.75,78.5,78.63,32960.0,75.0703,75.1371,74.8985,75.0226,32960.0
2022-03-04 14:05:00,78.64,78.74,78.6,78.63,42424.0,75.0321,75.1275,74.994,75.0226,42424.0
2022-03-04 14:10:00,78.62,78.62,78.39,78.4,41815.0,75.013,75.013,74.7936,74.8031,41815.0
2022-03-04 14:15:00,78.41,78.47,78.35,78.42,25447.0,74.8127,74.8699,74.7554,74.8222,25447.0
2022-03-04 14:20:00,78.43,78.72,78.41,78.71,33505.0,74.8318,75.1084,74.8127,75.0989,33505.0
2022-03-04 14:25:00,78.69,78.77,78.63,78.75,39455.0,75.0798,75.1562,75.0226,75.1371,39455.0
2022-03-04 14:30:00,78.76,78.85,78.69,78.78,33625.0,75.1466,75.2325,75.0798,75.1657,33625.0
2022-03-04 14:35:00,78.78,78.8,78.66,78.74,32037.0,75.1657,75.1848,75.0512,75.1275,32037.0
2022-03-04 14:40:00,78.73,78.73,78.44,78.46,32108.0,75.118,75.118,74.8413,74.8604,32108.0
2022-03-04 14:45:00,78.44,78.54,78.39,78.42,37722.0,74.8413,74.9367,74.7936,74.8222,37722.0
2022-03-04 14:50:00,78.41,78.63,78.36,78.57,58555.0,74.8127,75.0226,74.765,74.9653,58555.0
2022-03-04 14:55:00,78.56,78.65,78.34,78.36,39564.0,74.9558,75.0417,74.7459,74.765,39564.0
2022-03-04 15:00:00,78.38,78.53,78.3,78.46,69191.0,74.784,74.9272,74.7077,74.8604,69191.0
2022-03-04 15:05:00,78.46,78.59,78.36,78.4,45987.0,74.8604,74.9844,74.765,74.8031,45987.0
2022-03-04 15:10:00,78.41,78.44,78.21,78.22,37626.0,74.8127,74.8413,74.6218,74.6314,37626.0
2022-03-04 15:15:00,78.24,78.43,78.24,78.29,49070.0,74.6505,74.8318,74.6505,74.6982,49070.0
2022-03-04 15:20:00,78.3,78.4,78.21,78.36,42723.0,74.7077,74.8031,74.6218,74.765,42723.0
2022-03-04 15:25:00,78.36,78.59,78.36,78.44,48760.0,74.765,74.9844,74.765,74.8413,48760.0
2022-03-04 15:30:00,78.41,78.49,78.28,78.36,81544.0,74.8127,74.889,74.6886,74.765,81544.0
2022-03-04 15:35:00,78.36,78.46,78.24,78.34,63167.0,74.765,74.8604,74.6505,74.7459,63167.0
2022-03-04 15:40:00,78.36,78.59,78.26,78.55,68323.0,74.765,74.9844,74.6696,74.9462,68323.0
2022-03-04 15:45:00,78.54,78.68,78.41,78.44,87406.0,74.9367,75.0703,74.8127,74.8413,87406.0
2022-03-04 15:50:00,78.45,78.99,78.39,78.99,113737.0,74.8508,75.3661,74.7936,75.3661,113737.0
2022-03-04 15:55:00,78.98,79.3,78.96,79.24,331500.0,75.3565,75.6618,75.3374,75.6046,331500.0
2022-03-07 09:30:00,78.39,78.86,77.73,78.72,190654.0,74.7936,75.242,74.1639,75.1084,190654.0
2022-03-07 09:35:00,78.72,78.84,78.33,78.74,36304.0,75.1084,75.2229,74.7363,75.1275,36304.0
2022-03-07 09:40:00,78.86,79.14,78.32,78.35,53942.0,75.242,75.5092,74.7268,74.7554,53942.0
2022-03-07 09:45:00,78.34,78.58,78.17,78.27,80971.0,74.7459,74.9749,74.5837,74.6791,80971.0
2022-03-07 09:50:00,78.25,78.86,78.17,78.82,43247.0,74.66,75.242,74.5837,75.2039,43247.0
2022-03-07 09:55:00,78.82,78.97,78.56,78.63,39816.0,75.2039,75.347,74.9558,75.0226,39816.0
2022-03-07 10:00:00,78.6,79.28,78.53,79.25,86506.0,74.994,75.6428,74.9272,75.6141,86506.0
2022-03-07 10:05:00,79.22,79.22,78.83,78.87,56963.0,75.5855,75.5855,75.2134,75.2516,56963.0
2022-03-07 10:10:00,78.86,78.92,78.37,78.37,29989.0,75.242,75.2993,74.7745,74.7745,29989.0
2022-03-07 10:15:00,78.39,78.6,78.35,78.37,39798.0,74.7936,74.994,74.7554,74.7745,39798.0
2022-03-07 10:20:00,78.38,78.62,78.25,78.26,49448.0,74.784,75.013,74.66,74.6696,49448.0
2022-03-07 10:25:00,78.26,78.36,78.12,78.16,43648.0,74.6696,74.765,74.536,74.5741,43648.0
2022-03-07 10:30:00,78.08,78.35,78.08,78.26,35733.0,74.4978,74.7554,74.4978,74.6696,35733.0
2022-03-07 10:35:00,78.23,78.29,78.07,78.14,58517.0,74.6409,74.6982,74.4883,74.5551,58517.0
2022-03-07 10:40:00,78.15,78.27,77.95,78.15,31056.0,74.5646,74.6791,74.3738,74.5646,31056.0
2022-03-07 10:45:00,78.14,78.24,77.85,77.92,33337.0,74.5551,74.6505,74.2784,74.3451,33337.0
2022-03-07 10:50:00,77.89,77.97,77.77,77.78,37687.0,74.3165,74.3929,74.202,74.2116,37687.0
2022-03-07 10:55:00,77.79,78.25,77.79,78.15,107332.0,74.2211,74.66,74.2211,74.5646,107332.0
2022-03-07 11:00:00,78.14,78.38,78.13,78.37,42860.0,74.5551,74.784,74.5455,74.7745,42860.0
2022-03-07 11:05:00,78.35,78.67,78.34,78.61,46001.0,74.7554,75.0607,74.7459,75.0035,46001.0
2022-03-07 11:10:00,78.59,78.65,78.4,78.43,23989.0,74.9844,75.0417,74.8031,74.8318,23989.0
2022-03-07 11:15:00,78.42,78.79,78.42,78.62,33549.0,74.8222,75.1752,74.8222,75.013,33549.0
2022-03-07 11:20:00,78.62,78.73,78.5,78.66,40995.0,75.013,75.118,74.8985,75.0512,40995.0
2022-03-07 11:25:00,78.66,78.89,78.66,78.89,60576.0,75.0512,75.2706,75.0512,75.2706,60576.0
2022-03-07 11:30:00,78.9,78.94,78.39,78.47,59985.0,75.2802,75.3184,74.7936,74.8699,59985.0
2022-03-07 11:35:00,78.46,78.55,78.33,78.39,67577.0,74.8604,74.9462,74.7363,74.7936,67577.0
2022-03-07 11:40:00,78.35,78.44,78.26,78.36,43499.0,74.7554,74.8413,74.6696,74.765,43499.0
2022-03-07 11:45:00,78.36,78.58,78.29,78.31,66168.0,74.765,74.9749,74.6982,74.7173,66168.0
2022-03-07 11:50:00,78.3,78.34,78.15,78.15,31571.0,74.7077,74.7459,74.5646,74.5646,31571.0
2022-03-07 11:55:00,78.13,78.15,78.03,78.12,37002.0,74.5455,74.5646,74.4501,74.536,37002.0
2022-03-07 12:00:00,78.11,78.14,77.83,78.08,69405.0,74.5264,74.5551,74.2593,74.4978,69405.0
2022-03-07 12:05:00,78.07,78.15,77.85,77.93,21874.0,74.4883,74.5646,74.2784,74.3547,21874.0
2022-03-07 12:10:00,78.0,78.02,77.77,77.78,35387.0,74.4215,74.4406,74.202,74.2116,35387.0
2022-03-07 12:15:00,77.77,77.86,77.56,77.64,41585.0,74.202,74.2879,74.0017,74.078,41585.0
2022-03-07 12:20:00,77.63,77.67,77.33,77.39,63349.0,74.0685,74.1066,73.7822,73.8395,63349.0
2022-03-07 12:25:00,77.4,77.49,77.3,77.45,48827.0,73.849,73.9349,73.7536,73.8967,48827.0
2022-03-07 12:30:00,77.43,77.51,77.32,77.45,29057.0,73.8776,73.954,73.7727,73.8967,29057.0
2022-03-07 12:35:00,77.47,77.66,77.37,77.53,63524.0,73.9158,74.0971,73.8204,73.973,63524.0
2022-03-07 12:40:00,77.54,77.72,77.51,77.61,47598.0,73.9826,74.1543,73.954,74.0494,47598.0
2022-03-07 12:45:00,77.62,77.95,77.58,77.89,33314.0,74.0589,74.3738,74.0207,74.3165,33314.0
2022-03-07 12:50:00,77.88,78.05,77.69,77.77,36119.0,74.307,74.4692,74.1257,74.202,36119.0
2022-03-07 12:55:00,77.76,77.79,77.63,77.7,35300.0,74.1925,74.2211,74.0685,74.1352,35300.0
2022-03-07 13:00:00,77.69,77.96,77.67,77.79,67455.0,74.1257,74.3833,74.1066,74.2211,67455.0
2022-03-07 13:05:00,77.78,77.81,77.69,77.72,27522.0,74.2116,74.2402,74.1257,74.1543,27522.0
2022-03-07 13:10:00,77.71,77.71,77.55,77.65,27685.0,74.1448,74.1448,73.9921,74.0875,27685.0
2022-03-07 13:15:00,77.65,77.65,77.15,77.24,65372.0,74.0875,74.0875,73.6105,73.6963,65372.0
2022-03-07 13:20:00,77.23,77.52,77.23,77.52,66973.0,73.6868,73.9635,73.6868,73.9635,66973.0
2022-03-07 13:25:00,77.53,77.76,77.52,77.6,47986.0,73.973,74.1925,73.9635,74.0398,47986.0
2022-03-07 13:30:00,77.6,77.66,77.42,77.45,45803.0,74.0398,74.0971,73.8681,73.8967,45803.0
2022-03-07 13:35:00,77.45,77.71,77.42,77.63,43319.0,73.8967,74.1448,73.8681,74.0685,43319.0
2022-03-07 13:40:00,77.63,77.66,77.39,77.39,54882.0,74.0685,74.0971,73.8395,73.8395,54882.0
2022-03-07 13:45:00,77.36,77.47,77.29,77.38,44675.0,73.8108,73.9158,73.7441,73.8299,44675.0
2022-03-07 13:50:00,77.39,77.5,77.39,77.43,33883.0,73.8395,73.9444,73.8395,73.8776,33883.0
2022-03-07 13:55:00,77.42,77.42,77.13,77.16,34397.0,73.8681,73.8681,73.5914,73.62,34397.0
2022-03-07 14:00:00,77.17,77.24,77.01,77.02,35030.0,73.6296,73.6963,73.4769,73.4864,35030.0
2022-03-07 14:05:00,77.03,77.44,77.03,77.39,43810.0,73.496,73.8872,73.496,73.8395,43810.0
2022-03-07 14:10:00,77.38,77.58,77.38,77.58,50118.0,73.8299,74.0207,73.8299,74.0207,50118.0
2022-03-07 14:15:00,77.63,77.67,77.5,77.66,45692.0,74.0685,74.1066,73.9444,74.0971,45692.0
2022-03-07 14:20:00,77.63,77.63,77.31,77.32,26403.0,74.0685,74.0685,73.7631,73.7727,26403.0
2022-03-07 14:25:00,77.33,77.53,77.31,77.44,25850.0,73.7822,73.973,73.7631,73.8872,25850.0
2022-03-07 14:30:00,77.43,77.5,77.33,77.35,33188.0,73.8776,73.9444,73.7822,73.8013,33188.0
2022-03-07 14:35:00,77.34,77.52,77.32,77.52,46042.0,73.7918,73.9635,73.7727,73.9635,46042.0
2022-03-07 14:40:00,77.53,77.54,77.31,77.36,29455.0,73.973,73.9826,73.7631,73.8108,29455.0
2022-03-07 14:45:00,77.34,77.5,77.3,77.48,31897.0,73.7918,73.9444,73.7536,73.9253,31897.0
2022-03-07 14:50:00,77.49,77.53,77.18,77.19,26989.0,73.9349,73.973,73.6391,73.6486,26989.0
2022-03-07 14:55:00,77.19,77.37,77.18,77.24,26914.0,73.6486,73.8204,73.6391,73.6963,26914.0
2022-03-07 15:00:00,77.25,77.28,77.06,77.15,38828.0,73.7059,73.7345,73.5246,73.6105,38828.0
2022-03-07 15:05:00,77.14,77.17,76.95,76.99,40479.0,73.6009,73.6296,73.4197,73.4578,40479.0
2022-03-07 15:10:00,77.01,77.07,76.77,76.78,51507.0,73.4769,73.5341,73.2479,73.2575,51507.0
2022-03-07 15:15:00,76.78,76.85,76.68,76.71,69046.0,73.2575,73.3242,73.162,73.1907,69046.0
2022-03-07 15:20:00,76.71,76.82,76.68,76.73,51357.0,73.1907,73.2956,73.162,73.2097,51357.0
2022-03-07 15:25:00,76.73,77.02,76.73,76.82,166918.0,73.2097,73.4864,73.2097,73.2956,166918.0
2022-03-07 15:30:00,76.82,76.9,76.59,76.77,117989.0,73.2956,73.3719,73.0762,73.2479,117989.0
2022-03-07 15:35:00,76.79,76.83,76.66,76.69,86029.0,73.267,73.3052,73.143,73.1716,86029.0
2022-03-07 15:40:00,76.68,76.81,76.46,76.61,281068.0,73.162,73.2861,72.9521,73.0953,281068.0
2022-03-07 15:45:00,76.59,76.59,76.36,76.37,125130.0,73.0762,73.0762,72.8567,72.8663,125130.0
2022-03-07 15:50:00,76.36,76.64,76.23,76.26,200795.0,72.8567,73.1239,72.7327,72.7613,200795.0
2022-03-07 15:55:00,76.25,76.48,76.25,76.36,442029.0,72.7518,72.9712,72.7518,72.8567,442029.0
2022-03-08 09:30:00,76.92,77.47,76.6,76.94,145570.0,73.391,73.9158,73.0857,73.4101,145570.0
2022-03-08 09:35:00,77.01,77.31,76.19,76.26,42955.0,73.4769,73.7631,72.6945,72.7613,42955.0
2022-03-08 09:40:00,76.19,76.29,75.69,76.16,142663.0,72.6945,72.7899,72.2175,72.6659,142663.0
2022-03-08 09:45:00,76.14,76.67,75.96,76.38,102586.0,72.6468,73.1525,72.4751,72.8758,102586.0
2022-03-08 09:50:00,76.31,76.44,75.74,75.8,63497.0,72.809,72.9331,72.2652,72.3224,63497.0
2022-03-08 09:55:00,75.76,75.99,75.38,75.77,119209.0,72.2842,72.5037,71.9217,72.2938,119209.0
2022-03-08 10:00:00,75.73,75.74,75.13,75.25,45441.0,72.2556,72.2652,71.6832,71.7976,45441.0
2022-03-08 10:05:00,75.29,75.34,74.83,75.07,65930.0,71.8358,71.8835,71.3969,71.6259,65930.0
2022-03-08 10:10:00,75.06,75.45,75.01,75.36,43143.0,71.6164,71.9885,71.5687,71.9026,43143.0
2022-03-08 10:15:00,75.36,75.85,75.32,75.83,52645.0,71.9026,72.3701,71.8644,72.351,52645.0
2022-03-08 10:20:00,75.87,76.02,75.68,75.68,60563.0,72.3892,72.5323,72.2079,72.2079,60563.0
2022-03-08 10:25:00,75.69,75.69,75.14,75.14,43589.0,72.2175,72.2175,71.6927,71.6927,43589.0
2022-03-08 10:30:00,75.15,75.39,74.86,74.91,31502.0,71.7022,71.9312,71.4255,71.4732,31502.0
2022-03-08 10:35:00,74.93,75.04,74.77,74.84,36444.0,71.4923,71.5973,71.3397,71.4065,36444.0
2022-03-08 10:40:00,74.85,75.2,74.82,75.09,61531.0,71.416,71.7499,71.3874,71.645,61531.0
2022-03-08 10:45:00,75.12,75.4,74.95,75.32,120797.0,71.6736,71.9408,71.5114,71.8644,120797.0
2022-03-08 10:50:00,75.31,75.74,75.25,75.74,45486.0,71.8549,72.2652,71.7976,72.2652,45486.0
2022-03-08 10:55:00,75.76,76.05,75.61,76.05,24616.0,72.2842,72.5609,72.1411,72.5609,24616.0
2022-03-08 11:00:00,76.05,76.06,75.83,76.03,64883.0,72.5609,72.5705,72.351,72.5419,64883.0
2022-03-08 11:05:00,76.09,76.12,75.59,75.61,27928.0,72.5991,72.6277,72.122,72.1411,27928.0
2022-03-08 11:10:00,75.59,75.78,75.51,75.75,76181.0,72.122,72.3033,72.0457,72.2747,76181.0
2022-03-08 11:15:00,75.82,75.83,75.31,75.46,39878.0,72.3415,72.351,71.8549,71.998,39878.0
2022-03-08 11:20:00,75.48,75.49,75.01,75.05,47679.0,72.0171,72.0266,71.5687,71.6068,47679.0
2022-03-08 11:25:00,75.03,75.15,74.91,75.03,60230.0,71.5877,71.7022,71.4732,71.5877,60230.0
2022-03-08 11:30:00,75.01,75.06,74.63,74.74,33060.0,71.5687,71.6164,71.2061,71.311,33060.0
2022-03-08 11:35:00,74.73,75.05,74.73,74.85,72291.0,71.3015,71.6068,71.3015,71.416,72291.0
2022-03-08 11:40:00,74.86,75.02,74.73,74.84,83014.0,71.4255,71.5782,71.3015,71.4065,83014.0
2022-03-08 11:45:00,74.85,75.36,74.83,75.36,40536.0,71.416,71.9026,71.3969,71.9026,40536.0
2022-03-08 11:50:00,75.36,75.49,75.21,75.4,36420.0,71.9026,72.0266,71.7595,71.9408,36420.0
2022-03-08 11:55:00,75.37,75.5,75.29,75.43,28077.0,71.9121,72.0362,71.8358,71.9694,28077.0
2022-03-08 12:00:00,75.47,76.19,75.47,76.13,20885.0,72.0076,72.6945,72.0076,72.6373,20885.0
2022-03-08 12:05:00,76.18,76.59,76.18,76.46,32703.0,72.685,73.0762,72.685,72.9521,32703.0
2022-03-08 12:10:00,76.48,77.11,76.47,77.1,68056.0,72.9712,73.5723,72.9617,73.5628,68056.0
2022-03-08 12:15:00,77.14,77.25,76.92,77.15,75089.0,73.6009,73.7059,73.391,73.6105,75089.0
2022-03-08 12:20:00,77.15,77.18,76.67,76.8,34084.0,73.6105,73.6391,73.1525,73.2765,34084.0
2022-03-08 12:25:00,76.8,77.18,76.62,77.06,40420.0,73.2765,73.6391,73.1048,73.5246,40420.0
2022-03-08 12:30:00,77.08,77.13,76.73,77.1,27039.0,73.5437,73.5914,73.2097,73.5628,27039.0
2022-03-08 12:35:00,77.06,77.06,76.82,77.05,30959.0,73.5246,73.5246,73.2956,73.5151,30959.0
2022-03-08 12:40:00,77.07,77.26,76.88,77.19,100988.0,73.5341,73.7154,73.3529,73.6486,100988.0
2022-03-08 12:45:00,77.17,77.19,76.97,77.02,41147.0,73.6296,73.6486,73.4387,73.4864,41147.0
2022-03-08 12:50:00,77.0,77.42,76.91,77.35,65417.0,73.4674,73.8681,73.3815,73.8013,65417.0
2022-03-08 12:55:00,77.34,77.34,77.19,77.3,23378.0,73.7918,73.7918,73.6486,73.7536,23378.0
2022-03-08 13:00:00,77.33,77.63,77.26,77.56,91361.0,73.7822,74.0685,73.7154,74.0017,91361.0
2022-03-08 13:05:00,77.55,77.67,77.43,77.59,45276.0,73.9921,74.1066,73.8776,74.0303,45276.0
2022-03-08 13:10:00,77.6,77.6,77.33,77.34,60725.0,74.0398,74.0398,73.7822,73.7918,60725.0
2022-03-08 13:15:00,77.35,77.7,77.35,77.67,54332.0,73.8013,74.1352,73.8013,74.1066,54332.0
2022-03-08 13:20:00,77.68,77.68,77.28,77.28,101704.0,74.1162,74.1162,73.7345,73.7345,101704.0
2022-03-08 13:25:00,77.28,77.28,76.61,76.69,52258.0,73.7345,73.7345,73.0953,73.1716,52258.0
2022-03-08 13:30:00,76.68,76.68,76.27,76.51,52396.0,73.162,73.162,72.7708,72.9998,52396.0
2022-03-08 13:35:00,76.54,76.68,76.49,76.62,64083.0,73.0285,73.162,72.9808,73.1048,64083.0
2022-03-08 13:40:00,76.63,76.84,76.52,76.83,49415.0,73.1143,73.3147,73.0094,73.3052,49415.0
2022-03-08 13:45:00,76.85,77.01,76.63,76.77,74991.0,73.3242,73.4769,73.1143,73.2479,74991.0
2022-03-08 13:50:00,76.72,76.92,76.68,76.76,29431.0,73.2002,73.391,73.162,73.2384,29431.0
2022-03-08 13:55:00,76.75,76.81,76.62,76.71,39077.0,73.2288,73.2861,73.1048,73.1907,39077.0
2022-03-08 14:00:00,76.72,76.72,76.35,76.52,57895.0,73.2002,73.2002,72.8472,73.0094,57895.0
2022-03-08 14:05:00,76.44,76.93,76.44,76.86,36650.0,72.9331,73.4006,72.9331,73.3338,36650.0
2022-03-08 14:10:00,76.75,76.85,76.55,76.69,42539.0,73.2288,73.3242,73.038,73.1716,42539.0
2022-03-08 14:15:00,76.69,76.74,76.48,76.59,50006.0,73.1716,73.2193,72.9712,73.0762,50006.0
2022-03-08 14:20:00,76.6,76.71,76.34,76.65,44424.0,73.0857,73.1907,72.8376,73.1334,44424.0
2022-03-08 14:25:00,76.63,77.06,76.57,76.94,97164.0,73.1143,73.5246,73.0571,73.4101,97164.0
2022-03-08 14:30:00,76.92,77.16,76.71,76.85,53662.0,73.391,73.62,73.1907,73.3242,53662.0
2022-03-08 14:35:00,76.86,77.11,76.79,77.01,27582.0,73.3338,73.5723,73.267,73.4769,27582.0
2022-03-08 14:40:00,77.0,77.06,76.83,76.98,16772.0,73.4674,73.5246,73.3052,73.4483,16772.0
2022-03-08 14:45:00,76.98,77.32,76.98,77.3,26970.0,73.4483,73.7727,73.4483,73.7536,26970.0
2022-03-08 14:50:00,77.29,77.32,77.04,77.04,17999.0,73.7441,73.7727,73.5055,73.5055,17999.0
2022-03-08 14:55:00,77.09,77.17,76.94,77.05,16476.0,73.5532,73.6296,73.4101,73.5151,16476.0
2022-03-08 15:00:00,77.04,77.51,77.02,77.47,27878.0,73.5055,73.954,73.4864,73.9158,27878.0
2022-03-08 15:05:00,77.45,77.49,77.31,77.36,21389.0,73.8967,73.9349,73.7631,73.8108,21389.0
2022-03-08 15:10:00,77.37,77.38,76.97,77.16,49699.0,73.8204,73.8299,73.4387,73.62,49699.0
2022-03-08 15:15:00,77.16,77.19,77.04,77.09,23570.0,73.62,73.6486,73.5055,73.5532,23570.0
2022-03-08 15:20:00,77.09,77.13,76.84,76.93,24316.0,73.5532,73.5914,73.3147,73.4006,24316.0
2022-03-08 15:25:00,76.92,77.0,76.49,76.51,34740.0,73.391,73.4674,72.9808,72.9998,34740.0
2022-03-08 15:30:00,76.51,76.52,76.2,76.28,53726.0,72.9998,73.0094,72.7041,72.7804,53726.0
2022-03-08 15:35:00,76.28,76.49,76.17,76.48,50113.0,72.7804,72.9808,72.6754,72.9712,50113.0
2022-03-08 15:40:00,76.48,76.62,76.25,76.29,162551.0,72.9712,73.1048,72.7518,72.7899,162551.0
2022-03-08 15:45:00,76.27,76.39,76.08,76.11,74660.0,72.7708,72.8853,72.5896,72.6182,74660.0
2022-03-08 15:50:00,76.06,76.39,76.01,76.08,201811.0,72.5705,72.8853,72.5228,72.5896,201811.0
2022-03-08 15:55:00,76.08,76.09,75.64,75.65,296034.0,72.5896,72.5991,72.1698,72.1793,296034.0
2022-03-09 09:30:00,79.18,79.44,78.49,79.44,156699.0,75.5473,75.7954,74.889,75.7954,156699.0
2022-03-09 09:35:00,79.44,79.6,78.74,78.76,95913.0,75.7954,75.9481,75.1275,75.1466,95913.0
2022-03-09 09:40:00,78.78,78.82,78.16,78.34,36652.0,75.1657,75.2039,74.5741,74.7459,36652.0
2022-03-09 09:45:00,78.34,79.17,78.34,79.04,29560.0,74.7459,75.5378,74.7459,75.4138,29560.0
2022-03-09 09:50:00,79.11,79.15,78.44,78.59,35024.0,75.4806,75.5187,74.8413,74.9844,35024.0
2022-03-09 09:55:00,78.59,78.79,78.41,78.79,29293.0,74.9844,75.1752,74.8127,75.1752,29293.0
2022-03-09 10:00:00,78.82,79.16,78.69,78.93,40362.0,75.2039,75.5283,75.0798,75.3088,40362.0
2022-03-09 10:05:00,78.93,79.06,78.84,78.94,44317.0,75.3088,75.4328,75.2229,75.3184,44317.0
2022-03-09 10:10:00,78.96,79.07,78.78,78.98,80684.0,75.3374,75.4424,75.1657,75.3565,80684.0
2022-03-09 10:15:00,78.98,79.12,78.81,78.94,53587.0,75.3565,75.4901,75.1943,75.3184,53587.0
2022-03-09 10:20:00,78.91,78.98,78.72,78.91,21683.0,75.2897,75.3565,75.1084,75.2897,21683.0
2022-03-09 10:25:00,78.9,79.06,78.66,78.99,27844.0,75.2802,75.4328,75.0512,75.3661,27844.0
2022-03-09 10:30:00,79.01,79.01,78.8,78.92,26527.0,75.3851,75.3851,75.1848,75.2993,26527.0
2022-03-09 10:35:00,78.94,79.06,78.87,79.0,44611.0,75.3184,75.4328,75.2516,75.3756,44611.0
2022-03-09 10:40:00,78.99,79.05,78.77,78.77,42588.0,75.3661,75.4233,75.1562,75.1562,42588.0
2022-03-09 10:45:00,78.81,78.95,78.76,78.81,29105.0,75.1943,75.3279,75.1466,75.1943,29105.0
2022-03-09 10:50:00,78.81,79.06,78.72,78.91,98976.0,75.1943,75.4328,75.1084,75.2897,98976.0
2022-03-09 10:55:00,78.97,79.11,78.88,78.99,70238.0,75.347,75.4806,75.2611,75.3661,70238.0
2022-03-09 11:00:00,79.0,79.02,78.79,78.85,30076.0,75.3756,75.3947,75.1752,75.2325,30076.0
2022-03-09 11:05:00,78.86,79.11,78.85,78.87,57253.0,75.242,75.4806,75.2325,75.2516,57253.0
2022-03-09 11:10:00,78.86,78.88,78.42,78.58,46458.0,75.242,75.2611,74.8222,74.9749,46458.0
2022-03-09 11:15:00,78.56,78.86,78.49,78.79,22906.0,74.9558,75.242,74.889,75.1752,22906.0
2022-03-09 11:20:00,78.86,78.98,78.82,78.9,23674.0,75.242,75.3565,75.2039,75.2802,23674.0
2022-03-09 11:25:00,78.88,78.88,78.7,78.7,16630.0,75.2611,75.2611,75.0894,75.0894,16630.0
2022-03-09 11:30:00,78.66,79.0,78.64,79.0,14578.0,75.0512,75.3756,75.0321,75.3756,14578.0
2022-03-09 11:35:00,79.0,79.11,78.87,78.91,18778.0,75.3756,75.4806,75.2516,75.2897,18778.0
2022-03-09 11:40:00,78.93,79.08,78.88,79.04,39396.0,75.3088,75.4519,75.2611,75.4138,39396.0
2022-03-09 11:45:00,79.07,79.08,78.94,79.05,21373.0,75.4424,75.4519,75.3184,75.4233,21373.0
2022-03-09 11:50:00,79.03,79.03,78.85,78.97,32960.0,75.4042,75.4042,75.2325,75.347,32960.0
2022-03-09 11:55:00,78.98,79.16,78.95,79.14,32028.0,75.3565,75.5283,75.3279,75.5092,32028.0
2022-03-09 12:00:00,79.16,79.23,79.07,79.09,14076.0,75.5283,75.595,75.4424,75.4615,14076.0
2022-03-09 12:05:00,79.08,79.12,78.93,79.12,46536.0,75.4519,75.4901,75.3088,75.4901,46536.0
2022-03-09 12:10:00,79.13,79.37,79.07,79.35,45282.0,75.4996,75.7286,75.4424,75.7095,45282.0
2022-03-09 12:15:00,79.35,79.42,79.26,79.26,23500.0,75.7095,75.7763,75.6237,75.6237,23500.0
2022-03-09 12:20:00,79.27,79.42,79.21,79.33,30091.0,75.6332,75.7763,75.576,75.6905,30091.0
2022-03-09 12:25:00,79.34,79.37,79.26,79.3,11696.0,75.7,75.7286,75.6237,75.6618,11696.0
2022-03-09 12:30:00,79.29,79.51,79.29,79.5,49256.0,75.6523,75.8622,75.6523,75.8527,49256.0
2022-03-09 12:35:00,79.5,79.69,79.49,79.59,20172.0,75.8527,76.0339,75.8431,75.9385,20172.0
2022-03-09 12:40:00,79.62,79.64,79.44,79.55,23610.0,75.9672,75.9862,75.7954,75.9004,23610.0
2022-03-09 12:45:00,79.54,79.67,79.45,79.64,38145.0,75.8908,76.0149,75.805,75.9862,38145.0
2022-03-09 12:50:00,79.62,79.68,79.51,79.66,20446.0,75.9672,76.0244,75.8622,76.0053,20446.0
2022-03-09 12:55:00,79.66,79.71,79.57,79.68,41316.0,76.0053,76.053,75.9195,76.0244,41316.0
2022-03-09 13:00:00,79.67,79.68,79.39,79.41,30202.0,76.0149,76.0244,75.7477,75.7668,30202.0
2022-03-09 13:05:00,79.38,79.65,79.35,79.54,48487.0,75.7382,75.9958,75.7095,75.8908,48487.0
2022-03-09 13:10:00,79.56,79.78,79.55,79.71,28016.0,75.9099,76.1198,75.9004,76.053,28016.0
2022-03-09 13:15:00,79.7,79.79,79.63,79.63,18526.0,76.0435,76.1294,75.9767,75.9767,18526.0
2022-03-09 13:20:00,79.64,79.68,79.56,79.68,27351.0,75.9862,76.0244,75.9099,76.0244,27351.0
2022-03-09 13:25:00,79.7,79.71,79.64,79.67,21594.0,76.0435,76.053,75.9862,76.0149,21594.0
2022-03-09 13:30:00,79.69,79.69,79.49,79.54,113701.0,76.0339,76.0339,75.8431,75.8908,113701.0
2022-03-09 13:35:00,79.54,79.79,79.54,79.71,44907.0,75.8908,76.1294,75.8908,76.053,44907.0
2022-03-09 13:40:00,79.73,79.73,79.41,79.44,32571.0,76.0721,76.0721,75.7668,75.7954,32571.0
2022-03-09 13:45:00,79.46,79.49,79.26,79.4,28730.0,75.8145,75.8431,75.6237,75.7572,28730.0
2022-03-09 13:50:00,79.39,79.54,79.37,79.42,47055.0,75.7477,75.8908,75.7286,75.7763,47055.0
2022-03-09 13:55:00,79.43,79.44,79.32,79.4,31799.0,75.7859,75.7954,75.6809,75.7572,31799.0
2022-03-09 14:00:00,79.4,79.62,79.38,79.62,23724.0,75.7572,75.9672,75.7382,75.9672,23724.0
2022-03-09 14:05:00,79.62,79.71,79.52,79.57,37006.0,75.9672,76.053,75.8717,75.9195,37006.0
2022-03-09 14:10:00,79.58,79.61,79.3,79.47,49167.0,75.929,75.9576,75.6618,75.824,49167.0
2022-03-09 14:15:00,79.49,79.52,79.38,79.44,60303.0,75.8431,75.8717,75.7382,75.7954,60303.0
2022-03-09 14:20:00,79.43,79.51,79.38,79.44,26259.0,75.7859,75.8622,75.7382,75.7954,26259.0
2022-03-09 14:25:00,79.43,79.52,79.39,79.51,22526.0,75.7859,75.8717,75.7477,75.8622,22526.0
2022-03-09 14:30:00,79.52,79.73,79.49,79.71,35396.0,75.8717,76.0721,75.8431,76.053,35396.0
2022-03-09 14:35:00,79.7,79.82,79.69,79.76,48519.0,76.0435,76.158,76.0339,76.1007,48519.0
2022-03-09 14:40:00,79.74,79.83,79.63,79.72,51882.0,76.0817,76.1675,75.9767,76.0626,51882.0
2022-03-09 14:45:00,79.74,79.77,79.56,79.62,47735.0,76.0817,76.1103,75.9099,75.9672,47735.0
2022-03-09 14:50:00,79.63,79.78,79.58,79.61,24147.0,75.9767,76.1198,75.929,75.9576,24147.0
2022-03-09 14:55:00,79.61,79.75,79.59,79.63,25400.0,75.9576,76.0912,75.9385,75.9767,25400.0
2022-03-09 15:00:00,79.65,79.71,79.58,79.69,29855.0,75.9958,76.053,75.929,76.0339,29855.0
2022-03-09 15:05:00,79.69,79.95,79.68,79.95,32116.0,76.0339,76.282,76.0244,76.282,32116.0
2022-03-09 15:10:00,79.93,80.02,79.9,80.02,74884.0,76.2629,76.3488,76.2343,76.3488,74884.0
2022-03-09 15:15:00,80.03,80.07,79.79,79.93,34571.0,76.3583,76.3965,76.1294,76.2629,34571.0
2022-03-09 15:20:00,79.91,80.06,79.89,80.0,29833.0,76.2439,76.387,76.2248,76.3297,29833.0
2022-03-09 15:25:00,80.01,80.01,79.85,79.94,37600.0,76.3393,76.3393,76.1866,76.2725,37600.0
2022-03-09 15:30:00,79.95,80.08,79.91,80.06,37764.0,76.282,76.4061,76.2439,76.387,37764.0
2022-03-09 15:35:00,80.06,80.16,79.88,79.9,52407.0,76.387,76.4824,76.2152,76.2343,52407.0
2022-03-09 15:40:00,79.88,79.99,79.66,79.73,86196.0,76.2152,76.3202,76.0053,76.0721,86196.0
2022-03-09 15:45:00,79.74,79.88,79.6,79.68,94448.0,76.0817,76.2152,75.9481,76.0244,94448.0
2022-03-09 15:50:00,79.7,79.87,79.41,79.49,92680.0,76.0435,76.2057,75.7668,75.8431,92680.0
2022-03-09 15:55:00,79.49,79.49,79.12,79.39,378114.0,75.8431,75.8431,75.4901,75.7477,378114.0
2022-03-10 09:30:00,78.13,78.43,77.71,78.43,121424.0,74.5455,74.8318,74.1448,74.8318,121424.0
2022-03-10 09:35:00,78.5,78.65,78.15,78.29,48430.0,74.8985,75.0417,74.5646,74.6982,48430.0
2022-03-10 09:40:00,78.26,78.58,78.19,78.36,46365.0,74.6696,74.9749,74.6028,74.765,46365.0
2022-03-10 09:45:00,78.3,78.38,78.03,78.3,37176.0,74.7077,74.784,74.4501,74.7077,37176.0
2022-03-10 09:50:00,78.27,78.61,77.94,78.59,69181.0,74.6791,75.0035,74.3642,74.9844,69181.0
2022-03-10 09:55:00,78.64,79.14,78.62,79.02,19447.0,75.0321,75.5092,75.013,75.3947,19447.0
2022-03-10 10:00:00,79.05,79.05,78.48,78.68,28394.0,75.4233,75.4233,74.8795,75.0703,28394.0
2022-03-10 10:05:00,78.71,78.96,78.71,78.94,22466.0,75.0989,75.3374,75.0989,75.3184,22466.0
2022-03-10 10:10:00,78.94,79.09,78.91,78.93,16083.0,75.3184,75.4615,75.2897,75.3088,16083.0
2022-03-10 10:15:00,78.91,79.27,78.83,79.22,20456.0,75.2897,75.6332,75.2134,75.5855,20456.0
2022-03-10 10:20:00,79.24,79.34,79.14,79.21,52375.0,75.6046,75.7,75.5092,75.576,52375.0
2022-03-10 10:25:00,79.21,79.34,78.86,78.87,15506.0,75.576,75.7,75.242,75.2516,15506.0
2022-03-10 10:30:00,78.84,79.02,78.81,78.86,43383.0,75.2229,75.3947,75.1943,75.242,43383.0
2022-03-10 10:35:00,78.8,79.04,78.73,79.03,57011.0,75.1848,75.4138,75.118,75.4042,57011.0
2022-03-10 10:40:00,79.02,79.11,78.88,78.97,29148.0,75.3947,75.4806,75.2611,75.347,29148.0
2022-03-10 10:45:00,78.97,79.13,78.89,79.1,18967.0,75.347,75.4996,75.2706,75.471,18967.0
2022-03-10 10:50:00,79.06,79.06,78.86,78.88,23108.0,75.4328,75.4328,75.242,75.2611,23108.0
2022-03-10 10:55:00,78.86,78.96,78.79,78.91,49322.0,75.242,75.3374,75.1752,75.2897,49322.0
2022-03-10 11:00:00,78.85,78.9,78.6,78.68,65238.0,75.2325,75.2802,74.994,75.0703,65238.0
2022-03-10 11:05:00,78.68,78.8,78.58,78.77,59261.0,75.0703,75.1848,74.9749,75.1562,59261.0
2022-03-10 11:10:00,78.78,79.04,78.76,79.0,39200.0,75.1657,75.4138,75.1466,75.3756,39200.0
2022-03-10 11:15:00,78.94,79.14,78.93,79.05,32369.0,75.3184,75.5092,75.3088,75.4233,32369.0
2022-03-10 11:20:00,79.05,79.22,78.97,79.08,19672.0,75.4233,75.5855,75.347,75.4519,19672.0
2022-03-10 11:25:00,79.07,79.09,78.63,78.69,25464.0,75.4424,75.4615,75.0226,75.0798,25464.0
2022-03-10 11:30:00,78.72,78.92,78.69,78.92,75332.0,75.1084,75.2993,75.0798,75.2993,75332.0
2022-03-10 11:35:00,78.92,79.01,78.84,78.89,60480.0,75.2993,75.3851,75.2229,75.2706,60480.0
2022-03-10 11:40:00,78.9,78.95,78.64,78.78,25984.0,75.2802,75.3279,75.0321,75.1657,25984.0
2022-03-10 11:45:00,78.76,78.89,78.68,78.86,25182.0,75.1466,75.2706,75.0703,75.242,25182.0
2022-03-10 11:50:00,78.87,78.99,78.74,78.92,31874.0,75.2516,75.3661,75.1275,75.2993,31874.0
2022-03-10 11:55:00,78.89,79.08,78.84,79.08,26396.0,75.2706,75.4519,75.2229,75.4519,26396.0
2022-03-10 12:00:00,79.05,79.19,79.04,79.12,14959.0,75.4233,75.5569,75.4138,75.4901,14959.0
2022-03-10 12:05:00,79.14,79.22,79.1,79.14,12998.0,75.5092,75.5855,75.471,75.5092,12998.0
2022-03-10 12:10:00,79.13,79.2,79.09,79.15,17428.0,75.4996,75.5664,75.4615,75.5187,17428.0
2022-03-10 12:15:00,79.15,79.19,79.05,79.11,15809.0,75.5187,75.5569,75.4233,75.4806,15809.0
2022-03-10 12:20:00,79.1,79.28,79.08,79.24,12845.0,75.471,75.6428,75.4519,75.6046,12845.0
2022-03-10 12:25:00,79.25,79.29,79.21,79.25,17002.0,75.6141,75.6523,75.576,75.6141,17002.0
2022-03-10 12:30:00,79.24,79.3,79.01,79.01,43412.0,75.6046,75.6618,75.3851,75.3851,43412.0
2022-03-10 12:35:00,79.02,79.03,78.81,78.85,15888.0,75.3947,75.4042,75.1943,75.2325,15888.0
2022-03-10 12:40:00,78.85,78.87,78.73,78.77,15441.0,75.2325,75.2516,75.118,75.1562,15441.0
2022-03-10 12:45:00,78.73,78.78,78.52,78.71,41366.0,75.118,75.1657,74.9176,75.0989,41366.0
2022-03-10 12:50:00,78.69,78.74,78.53,78.56,17750.0,75.0798,75.1275,74.9272,74.9558,17750.0
2022-03-10 12:55:00,78.58,78.6,78.42,78.43,8161.0,74.9749,74.994,74.8222,74.8318,8161.0
2022-03-10 13:00:00,78.42,78.49,78.3,78.3,19092.0,74.8222,74.889,74.7077,74.7077,19092.0
2022-03-10 13:05:00,78.31,78.56,78.31,78.55,15958.0,74.7173,74.9558,74.7173,74.9462,15958.0
2022-03-10 13:10:00,78.55,78.61,78.48,78.5,39017.0,74.9462,75.0035,74.8795,74.8985,39017.0
2022-03-10 13:15:00,78.5,78.88,78.46,78.88,20835.0,74.8985,75.2611,74.8604,75.2611,20835.0
2022-03-10 13:20:00,78.87,78.96,78.78,78.83,30089.0,75.2516,75.3374,75.1657,75.2134,30089.0
2022-03-10 13:25:00,78.81,79.02,78.73,78.95,55974.0,75.1943,75.3947,75.118,75.3279,55974.0
2022-03-10 13:30:00,78.94,79.04,78.89,79.03,18929.0,75.3184,75.4138,75.2706,75.4042,18929.0
2022-03-10 13:35:00,79.03,79.06,78.91,78.94,22156.0,75.4042,75.4328,75.2897,75.3184,22156.0
2022-03-10 13:40:00,78.93,79.0,78.9,78.98,17447.0,75.3088,75.3756,75.2802,75.3565,17447.0
2022-03-10 13:45:00,79.0,79.14,78.99,79.13,17243.0,75.3756,75.5092,75.3661,75.4996,17243.0
2022-03-10 13:50:00,79.16,79.17,79.02,79.04,14576.0,75.5283,75.5378,75.3947,75.4138,14576.0
2022-03-10 13:55:00,79.02,79.13,78.98,79.06,25150.0,75.3947,75.4996,75.3565,75.4328,25150.0
2022-03-10 14:00:00,79.02,79.26,79.0,79.26,27316.0,75.3947,75.6237,75.3756,75.6237,27316.0
2022-03-10 14:05:00,79.27,79.33,79.16,79.18,38882.0,75.6332,75.6905,75.5283,75.5473,38882.0
2022-03-10 14:10:00,79.19,79.29,79.14,79.29,32415.0,75.5569,75.6523,75.5092,75.6523,32415.0
2022-03-10 14:15:00,79.3,79.52,79.3,79.45,31394.0,75.6618,75.8717,75.6618,75.805,31394.0
2022-03-10 14:20:00,79.45,79.53,79.42,79.46,39058.0,75.805,75.8813,75.7763,75.8145,39058.0
2022-03-10 14:25:00,79.46,79.67,79.46,79.62,30582.0,75.8145,76.0149,75.8145,75.9672,30582.0
2022-03-10 14:30:00,79.63,79.75,79.57,79.63,38072.0,75.9767,76.0912,75.9195,75.9767,38072.0
2022-03-10 14:35:00,79.62,79.7,79.53,79.62,34164.0,75.9672,76.0435,75.8813,75.9672,34164.0
2022-03-10 14:40:00,79.6,79.62,79.42,79.48,28752.0,75.9481,75.9672,75.7763,75.8336,28752.0
2022-03-10 14:45:00,79.51,79.74,79.48,79.72,21281.0,75.8622,76.0817,75.8336,76.0626,21281.0
2022-03-10 14:50:00,79.76,79.82,79.6,79.64,36839.0,76.1007,76.158,75.9481,75.9862,36839.0
2022-03-10 14:55:00,79.64,79.71,79.56,79.58,29390.0,75.9862,76.053,75.9099,75.929,29390.0
2022-03-10 15:00:00,79.59,79.59,79.26,79.28,40642.0,75.9385,75.9385,75.6237,75.6428,40642.0
2022-03-10 15:05:00,79.29,79.29,79.08,79.14,24101.0,75.6523,75.6523,75.4519,75.5092,24101.0
2022-03-10 15:10:00,79.14,79.33,79.12,79.31,18055.0,75.5092,75.6905,75.4901,75.6714,18055.0
2022-03-10 15:15:00,79.31,79.45,79.27,79.34,21162.0,75.6714,75.805,75.6332,75.7,21162.0
2022-03-10 15:20:00,79.34,79.46,79.14,79.19,25085.0,75.7,75.8145,75.5092,75.5569,25085.0
2022-03-10 15:25:00,79.18,79.36,79.16,79.33,26772.0,75.5473,75.7191,75.5283,75.6905,26772.0
2022-03-10 15:30:00,79.33,79.37,79.2,79.25,43029.0,75.6905,75.7286,75.5664,75.6141,43029.0
2022-03-10 15:35:00,79.25,79.32,79.12,79.19,60347.0,75.6141,75.6809,75.4901,75.5569,60347.0
2022-03-10 15:40:00,79.2,79.43,79.19,79.31,58693.0,75.5664,75.7859,75.5569,75.6714,58693.0
2022-03-10 15:45:00,79.3,79.43,79.23,79.37,68252.0,75.6618,75.7859,75.595,75.7286,68252.0
2022-03-10 15:50:00,79.37,79.83,79.37,79.76,134236.0,75.7286,76.1675,75.7286,76.1007,134236.0
2022-03-10 15:55:00,79.76,79.79,79.59,79.65,361162.0,76.1007,76.1294,75.9385,75.9958,361162.0
2022-03-11 09:30:00,81.3,81.6,80.71,81.4,219313.0,77.5701,77.8563,77.0071,77.6655,219313.0
2022-03-11 09:35:00,81.34,81.37,80.73,80.79,88405.0,77.6082,77.6369,77.0262,77.0835,88405.0
2022-03-11 09:40:00,80.74,81.14,80.67,80.96,59762.0,77.0358,77.4174,76.969,77.2457,59762.0
2022-03-11 09:45:00,80.96,81.31,80.96,81.14,44515.0,77.2457,77.5796,77.2457,77.4174,44515.0
2022-03-11 09:50:00,81.1,81.17,80.58,80.66,31933.0,77.3793,77.446,76.8831,76.9594,31933.0
2022-03-11 09:55:00,80.66,80.8,80.52,80.8,30131.0,76.9594,77.093,76.8259,77.093,30131.0
2022-03-11 10:00:00,80.79,80.79,80.47,80.56,80039.0,77.0835,77.0835,76.7782,76.864,80039.0
2022-03-11 10:05:00,80.57,80.84,80.56,80.69,128148.0,76.8736,77.1312,76.864,76.9881,128148.0
2022-03-11 10:10:00,80.69,80.94,80.66,80.74,51496.0,76.9881,77.2266,76.9594,77.0358,51496.0
2022-03-11 10:15:00,80.72,81.13,80.63,80.96,76339.0,77.0167,77.4079,76.9308,77.2457,76339.0
2022-03-11 10:20:00,80.96,81.06,80.82,80.92,73615.0,77.2457,77.3411,77.1121,77.2075,73615.0
2022-03-11 10:25:00,80.94,81.17,80.94,81.06,61076.0,77.2266,77.446,77.2266,77.3411,61076.0
2022-03-11 10:30:00,81.02,81.13,80.77,80.8,101913.0,77.3029,77.4079,77.0644,77.093,101913.0
2022-03-11 10:35:00,80.8,81.08,80.78,81.08,30218.0,77.093,77.3602,77.0739,77.3602,30218.0
2022-03-11 10:40:00,81.08,81.22,80.97,81.06,40367.0,77.3602,77.4938,77.2552,77.3411,40367.0
2022-03-11 10:45:00,81.06,81.12,80.89,81.04,50955.0,77.3411,77.3983,77.1789,77.322,50955.0
2022-03-11 10:50:00,81.06,81.26,81.03,81.11,50610.0,77.3411,77.5319,77.3125,77.3888,50610.0
2022-03-11 10:55:00,81.11,81.36,81.09,81.33,57484.0,77.3888,77.6273,77.3697,77.5987,57484.0
2022-03-11 11:00:00,81.29,81.58,81.21,81.44,69082.0,77.5605,77.8372,77.4842,77.7037,69082.0
2022-03-11 11:05:00,81.45,81.58,81.27,81.52,76069.0,77.7132,77.8372,77.5415,77.78,76069.0
2022-03-11 11:10:00,81.54,81.55,81.31,81.32,139714.0,77.7991,77.8086,77.5796,77.5892,139714.0
2022-03-11 11:15:00,81.32,81.4,81.21,81.38,34625.0,77.5892,77.6655,77.4842,77.6464,34625.0
2022-03-11 11:20:00,81.4,81.65,81.38,81.64,77267.0,77.6655,77.904,77.6464,77.8945,77267.0
2022-03-11 11:25:00,81.65,81.65,81.26,81.26,80866.0,77.904,77.904,77.5319,77.5319,80866.0
2022-03-11 11:30:00,81.25,81.27,80.9,80.97,57932.0,77.5224,77.5415,77.1884,77.2552,57932.0
2022-03-11 11:35:00,80.96,81.36,80.96,81.36,88866.0,77.2457,77.6273,77.2457,77.6273,88866.0
2022-03-11 11:40:00,81.35,81.39,81.1,81.3,66995.0,77.6178,77.656,77.3793,77.5701,66995.0
2022-03-11 11:45:00,81.31,81.43,81.25,81.41,39178.0,77.5796,77.6941,77.5224,77.675,39178.0
2022-03-11 11:50:00,81.37,81.46,81.26,81.36,44028.0,77.6369,77.7227,77.5319,77.6273,44028.0
2022-03-11 11:55:00,81.36,81.43,81.21,81.27,40801.0,77.6273,77.6941,77.4842,77.5415,40801.0
2022-03-11 12:00:00,81.26,81.32,81.06,81.29,55061.0,77.5319,77.5892,77.3411,77.5605,55061.0
2022-03-11 12:05:00,81.3,81.35,81.06,81.09,35134.0,77.5701,77.6178,77.3411,77.3697,35134.0
2022-03-11 12:10:00,81.1,81.26,81.08,81.13,28940.0,77.3793,77.5319,77.3602,77.4079,28940.0
2022-03-11 12:15:00,81.14,81.28,81.13,81.25,24112.0,77.4174,77.551,77.4079,77.5224,24112.0
2022-03-11 12:20:00,81.26,81.28,81.08,81.1,15378.0,77.5319,77.551,77.3602,77.3793,15378.0
2022-03-11 12:25:00,81.11,81.11,80.72,80.74,15487.0,77.3888,77.3888,77.0167,77.0358,15487.0
2022-03-11 12:30:00,80.74,80.77,80.62,80.63,18344.0,77.0358,77.0644,76.9213,76.9308,18344.0
2022-03-11 12:35:00,80.58,80.58,80.46,80.47,15699.0,76.8831,76.8831,76.7686,76.7782,15699.0
2022-03-11 12:40:00,80.48,80.67,80.46,80.66,11295.0,76.7877,76.969,76.7686,76.9594,11295.0
2022-03-11 12:45:00,80.68,80.72,80.55,80.55,220473.0,76.9785,77.0167,76.8545,76.8545,220473.0
2022-03-11 12:50:00,80.56,80.68,80.54,80.67,31529.0,76.864,76.9785,76.8449,76.969,31529.0
2022-03-11 12:55:00,80.67,80.75,80.58,80.6,11189.0,76.969,77.0453,76.8831,76.9022,11189.0
2022-03-11 13:00:00,80.61,80.79,80.56,80.79,9733.0,76.9117,77.0835,76.864,77.0835,9733.0
2022-03-11 13:05:00,80.8,80.9,80.71,80.71,19690.0,77.093,77.1884,77.0071,77.0071,19690.0
2022-03-11 13:10:00,80.75,80.77,80.63,80.66,14813.0,77.0453,77.0644,76.9308,76.9594,14813.0
2022-03-11 13:15:00,80.67,80.77,80.6,80.65,181197.0,76.969,77.0644,76.9022,76.9499,181197.0
2022-03-11 13:20:00,80.69,80.78,80.66,80.73,14303.0,76.9881,77.0739,76.9594,77.0262,14303.0
2022-03-11 13:25:00,80.71,80.98,80.65,80.83,77160.0,77.0071,77.2648,76.9499,77.1216,77160.0
2022-03-11 13:30:00,80.81,80.9,80.7,80.76,19583.0,77.1026,77.1884,76.9976,77.0549,19583.0
2022-03-11 13:35:00,80.76,80.89,80.67,80.71,29486.0,77.0549,77.1789,76.969,77.0071,29486.0
2022-03-11 13:40:00,80.69,80.76,80.64,80.69,19367.0,76.9881,77.0549,76.9404,76.9881,19367.0
2022-03-11 13:45:00,80.69,80.75,80.64,80.68,37559.0,76.9881,77.0453,76.9404,76.9785,37559.0
2022-03-11 13:50:00,80.69,80.7,80.45,80.54,37122.0,76.9881,76.9976,76.7591,76.8449,37122.0
2022-03-11 13:55:00,80.53,80.59,80.37,80.37,33833.0,76.8354,76.8927,76.6827,76.6827,33833.0
2022-03-11 14:00:00,80.37,80.52,80.33,80.51,28104.0,76.6827,76.8259,76.6446,76.8163,28104.0
2022-03-11 14:05:00,80.52,80.69,80.5,80.6,28791.0,76.8259,76.9881,76.8068,76.9022,28791.0
2022-03-11 14:10:00,80.6,80.64,80.52,80.58,45298.0,76.9022,76.9404,76.8259,76.8831,45298.0
2022-03-11 14:15:00,80.59,80.63,80.41,80.41,38154.0,76.8927,76.9308,76.7209,76.7209,38154.0
2022-03-11 14:20:00,80.39,80.58,80.36,80.57,22470.0,76.7018,76.8831,76.6732,76.8736,22470.0
2022-03-11 14:25:00,80.56,80.73,80.54,80.7,31426.0,76.864,77.0262,76.8449,76.9976,31426.0
2022-03-11 14:30:00,80.7,80.74,80.64,80.66,26636.0,76.9976,77.0358,76.9404,76.9594,26636.0
2022-03-11 14:35:00,80.64,80.66,80.58,80.6,20943.0,76.9404,76.9594,76.8831,76.9022,20943.0
2022-03-11 14:40:00,80.58,80.59,80.41,80.41,15869.0,76.8831,76.8927,76.7209,76.7209,15869.0
2022-03-11 14:45:00,80.41,80.52,80.33,80.49,34470.0,76.7209,76.8259,76.6446,76.7972,34470.0
2022-03-11 14:50:00,80.48,80.48,80.28,80.41,16092.0,76.7877,76.7877,76.5969,76.7209,16092.0
2022-03-11 14:55:00,80.43,80.55,80.42,80.55,21684.0,76.74,76.8545,76.7305,76.8545,21684.0
2022-03-11 15:00:00,80.55,80.55,80.36,80.38,20010.0,76.8545,76.8545,76.6732,76.6923,20010.0
2022-03-11 15:05:00,80.38,80.47,80.28,80.3,63329.0,76.6923,76.7782,76.5969,76.616,63329.0
2022-03-11 15:10:00,80.3,80.45,80.28,80.45,20912.0,76.616,76.7591,76.5969,76.7591,20912.0
2022-03-11 15:15:00,80.43,80.59,80.42,80.55,41562.0,76.74,76.8927,76.7305,76.8545,41562.0
2022-03-11 15:20:00,80.52,80.63,80.46,80.46,35622.0,76.8259,76.9308,76.7686,76.7686,35622.0
2022-03-11 15:25:00,80.44,80.51,80.34,80.45,49862.0,76.7495,76.8163,76.6541,76.7591,49862.0
2022-03-11 15:30:00,80.43,80.44,80.26,80.28,39809.0,76.74,76.7495,76.5778,76.5969,39809.0
2022-03-11 15:35:00,80.29,80.43,80.26,80.35,44600.0,76.6064,76.74,76.5778,76.6637,44600.0
2022-03-11 15:40:00,80.34,80.41,80.25,80.35,63973.0,76.6541,76.7209,76.5683,76.6637,63973.0
2022-03-11 15:45:00,80.34,80.36,80.18,80.24,58938.0,76.6541,76.6732,76.5015,76.5587,58938.0
2022-03-11 15:50:00,80.24,80.43,80.21,80.29,105565.0,76.5587,76.74,76.5301,76.6064,105565.0
2022-03-11 15:55:00,80.3,80.44,80.16,80.25,441288.0,76.616,76.7495,76.4824,76.5683,441288.0
2022-03-14 09:30:00,82.3,83.41,81.83,82.0,337991.0,78.5242,79.5833,78.0758,78.238,337991.0
2022-03-14 09:35:00,82.02,82.47,81.94,82.39,101604.0,78.257,78.6864,78.1807,78.6101,101604.0
2022-03-14 09:40:00,82.33,82.9,82.02,82.9,112260.0,78.5528,79.0967,78.257,79.0967,112260.0
2022-03-14 09:45:00,82.89,82.97,82.54,82.73,78390.0,79.0871,79.1635,78.7532,78.9345,78390.0
2022-03-14 09:50:00,82.71,83.09,82.71,82.87,68100.0,78.9154,79.278,78.9154,79.0681,68100.0
2022-03-14 09:55:00,82.84,83.23,82.71,83.2,104598.0,79.0394,79.4115,78.9154,79.3829,104598.0
2022-03-14 10:00:00,83.22,83.58,83.03,83.41,51548.0,79.402,79.7455,79.2207,79.5833,51548.0
2022-03-14 10:05:00,83.42,84.07,83.28,84.04,79018.0,79.5928,80.213,79.4592,80.1844,79018.0
2022-03-14 10:10:00,84.03,84.13,83.84,83.98,59301.0,80.1748,80.2702,79.9935,80.1271,59301.0
2022-03-14 10:15:00,83.97,84.08,83.82,83.95,89411.0,80.1176,80.2225,79.9745,80.0985,89411.0
2022-03-14 10:20:00,83.96,84.02,83.66,83.89,89621.0,80.108,80.1653,79.8218,80.0413,89621.0
2022-03-14 10:25:00,83.9,83.99,83.47,83.55,76874.0,80.0508,80.1367,79.6405,79.7169,76874.0
2022-03-14 10:30:00,83.55,83.69,83.35,83.39,49399.0,79.7169,79.8504,79.526,79.5642,49399.0
2022-03-14 10:35:00,83.4,83.83,83.4,83.75,41982.0,79.5737,79.984,79.5737,79.9077,41982.0
2022-03-14 10:40:00,83.8,83.92,83.54,83.54,42325.0,79.9554,80.0699,79.7073,79.7073,42325.0
2022-03-14 10:45:00,83.56,83.83,83.49,83.65,46005.0,79.7264,79.984,79.6596,79.8123,46005.0
2022-03-14 10:50:00,83.68,84.1,83.62,84.05,46099.0,79.8409,80.2416,79.7836,80.1939,46099.0
2022-03-14 10:55:00,84.04,84.63,84.03,84.61,90902.0,80.1844,80.7473,80.1748,80.7282,90902.0
2022-03-14 11:00:00,84.62,84.82,84.45,84.72,102411.0,80.7378,80.9286,80.5756,80.8332,102411.0
2022-03-14 11:05:00,84.75,84.76,84.37,84.5,38692.0,80.8618,80.8713,80.4992,80.6233,38692.0
2022-03-14 11:10:00,84.53,84.55,84.22,84.34,38719.0,80.6519,80.671,80.3561,80.4706,38719.0
2022-03-14 11:15:00,84.34,84.47,84.28,84.4,42822.0,80.4706,80.5946,80.4134,80.5279,42822.0
2022-03-14 11:20:00,84.38,84.38,84.14,84.29,57675.0,80.5088,80.5088,80.2798,80.4229,57675.0
2022-03-14 11:25:00,84.3,84.45,84.3,84.4,38015.0,80.4324,80.5756,80.4324,80.5279,38015.0
2022-03-14 11:30:00,84.42,84.49,84.31,84.47,34275.0,80.5469,80.6137,80.442,80.5946,34275.0
2022-03-14 11:35:00,84.46,84.47,84.16,84.22,38744.0,80.5851,80.5946,80.2989,80.3561,38744.0
2022-03-14 11:40:00,84.22,84.22,83.77,83.86,97862.0,80.3561,80.3561,79.9268,80.0126,97862.0
2022-03-14 11:45:00,83.86,83.87,83.65,83.66,78857.0,80.0126,80.0222,79.8123,79.8218,78857.0
2022-03-14 11:50:00,83.64,83.68,83.5,83.64,76676.0,79.8027,79.8409,79.6691,79.8027,76676.0
2022-03-14 11:55:00,83.65,83.81,83.59,83.71,58878.0,79.8123,79.9649,79.755,79.8695,58878.0
2022-03-14 12:00:00,83.7,84.0,83.62,83.83,90231.0,79.86,80.1462,79.7836,79.984,90231.0
2022-03-14 12:05:00,83.84,83.98,83.76,83.81,53828.0,79.9935,80.1271,79.9172,79.9649,53828.0
2022-03-14 12:10:00,83.8,83.85,83.64,83.78,61589.0,79.9554,80.0031,79.8027,79.9363,61589.0
2022-03-14 12:15:00,83.77,84.02,83.71,83.97,87704.0,79.9268,80.1653,79.8695,80.1176,87704.0
2022-03-14 12:20:00,83.97,84.17,83.87,83.97,112241.0,80.1176,80.3084,80.0222,80.1176,112241.0
2022-03-14 12:25:00,83.97,84.12,83.75,84.11,116569.0,80.1176,80.2607,79.9077,80.2512,116569.0
2022-03-14 12:30:00,84.11,84.36,84.09,84.31,48410.0,80.2512,80.4897,80.2321,80.442,48410.0
2022-03-14 12:35:00,84.3,84.47,84.16,84.42,67004.0,80.4324,80.5946,80.2989,80.5469,67004.0
2022-03-14 12:40:00,84.38,84.38,84.06,84.1,118284.0,80.5088,80.5088,80.2035,80.2416,118284.0
2022-03-14 12:45:00,84.11,84.14,83.85,83.89,104142.0,80.2512,80.2798,80.0031,80.0413,104142.0
2022-03-14 12:50:00,83.9,83.92,83.74,83.75,69769.0,80.0508,80.0699,79.8981,79.9077,69769.0
2022-03-14 12:55:00,83.76,84.02,83.75,83.91,113296.0,79.9172,80.1653,79.9077,80.0603,113296.0
2022-03-14 13:00:00,83.91,84.02,83.9,83.93,59890.0,80.0603,80.1653,80.0508,80.0794,59890.0
2022-03-14 13:05:00,83.93,84.03,83.9,83.95,106224.0,80.0794,80.1748,80.0508,80.0985,106224.0
2022-03-14 13:10:00,83.94,83.97,83.79,83.94,54703.0,80.089,80.1176,79.9458,80.089,54703.0
2022-03-14 13:15:00,83.92,84.17,83.81,84.1,130730.0,80.0699,80.3084,79.9649,80.2416,130730.0
2022-03-14 13:20:00,84.09,84.15,83.87,83.98,75742.0,80.2321,80.2893,80.0222,80.1271,75742.0
2022-03-14 13:25:00,83.99,84.05,83.85,83.94,56340.0,80.1367,80.1939,80.0031,80.089,56340.0
2022-03-14 13:30:00,83.95,84.12,83.89,84.0,123909.0,80.0985,80.2607,80.0413,80.1462,123909.0
2022-03-14 13:35:00,83.98,83.98,83.63,83.7,65063.0,80.1271,80.1271,79.7932,79.86,65063.0
2022-03-14 13:40:00,83.7,83.84,83.63,83.77,64765.0,79.86,79.9935,79.7932,79.9268,64765.0
2022-03-14 13:45:00,83.77,83.95,83.49,83.51,65052.0,79.9268,80.0985,79.6596,79.6787,65052.0
2022-03-14 13:50:00,83.51,83.8,83.48,83.71,87682.0,79.6787,79.9554,79.6501,79.8695,87682.0
2022-03-14 13:55:00,83.71,83.78,83.49,83.61,93846.0,79.8695,79.9363,79.6596,79.7741,93846.0
2022-03-14 14:00:00,83.6,83.61,83.49,83.52,79733.0,79.7646,79.7741,79.6596,79.6882,79733.0
2022-03-14 14:05:00,83.53,83.75,83.52,83.7,54216.0,79.6978,79.9077,79.6882,79.86,54216.0
2022-03-14 14:10:00,83.71,83.89,83.69,83.87,42304.0,79.8695,80.0413,79.8504,80.0222,42304.0
2022-03-14 14:15:00,83.88,83.88,83.73,83.75,51443.0,80.0317,80.0317,79.8886,79.9077,51443.0
2022-03-14 14:20:00,83.76,83.79,83.53,83.55,55105.0,79.9172,79.9458,79.6978,79.7169,55105.0
2022-03-14 14:25:00,83.55,83.57,83.11,83.11,75437.0,79.7169,79.7359,79.297,79.297,75437.0
2022-03-14 14:30:00,83.11,83.43,83.08,83.43,61728.0,79.297,79.6024,79.2684,79.6024,61728.0
2022-03-14 14:35:00,83.43,83.58,83.42,83.48,45231.0,79.6024,79.7455,79.5928,79.6501,45231.0
2022-03-14 14:40:00,83.49,83.55,83.26,83.36,52035.0,79.6596,79.7169,79.4402,79.5356,52035.0
2022-03-14 14:45:00,83.38,83.42,83.04,83.12,45702.0,79.5547,79.5928,79.2303,79.3066,45702.0
2022-03-14 14:50:00,83.12,83.54,83.04,83.54,73360.0,79.3066,79.7073,79.2303,79.7073,73360.0
2022-03-14 14:55:00,83.54,83.59,83.39,83.59,41074.0,79.7073,79.755,79.5642,79.755,41074.0
2022-03-14 15:00:00,83.58,83.69,83.52,83.58,44009.0,79.7455,79.8504,79.6882,79.7455,44009.0
2022-03-14 15:05:00,83.57,83.68,83.47,83.67,48857.0,79.7359,79.8409,79.6405,79.8313,48857.0
2022-03-14 15:10:00,83.65,83.79,83.61,83.78,89963.0,79.8123,79.9458,79.7741,79.9363,89963.0
2022-03-14 15:15:00,83.78,83.82,83.59,83.69,90463.0,79.9363,79.9745,79.755,79.8504,90463.0
2022-03-14 15:20:00,83.68,83.71,83.55,83.7,60003.0,79.8409,79.8695,79.7169,79.86,60003.0
2022-03-14 15:25:00,83.68,83.69,83.45,83.52,55494.0,79.8409,79.8504,79.6214,79.6882,55494.0
2022-03-14 15:30:00,83.53,83.53,83.04,83.17,123863.0,79.6978,79.6978,79.2303,79.3543,123863.0
2022-03-14 15:35:00,83.18,83.23,83.05,83.16,116309.0,79.3638,79.4115,79.2398,79.3447,116309.0
2022-03-14 15:40:00,83.15,83.43,83.12,83.43,159566.0,79.3352,79.6024,79.3066,79.6024,159566.0
2022-03-14 15:45:00,83.45,83.48,83.19,83.2,183550.0,79.6214,79.6501,79.3734,79.3829,183550.0
2022-03-14 15:50:00,83.21,83.27,83.05,83.14,236586.0,79.3925,79.4497,79.2398,79.3257,236586.0
2022-03-14 15:55:00,83.15,83.36,83.14,83.28,491936.0,79.3352,79.5356,79.3257,79.4592,491936.0
2022-03-15 09:30:00,84.11,84.26,83.82,83.98,133860.0,80.2512,80.3943,79.9745,80.1271,133860.0
2022-03-15 09:35:00,84.07,84.29,83.87,84.2,43582.0,80.213,80.4229,80.0222,80.337,43582.0
2022-03-15 09:40:00,84.24,84.38,83.52,83.57,40824.0,80.3752,80.5088,79.6882,79.7359,40824.0
2022-03-15 09:45:00,83.65,83.79,83.52,83.73,39535.0,79.8123,79.9458,79.6882,79.8886,39535.0
2022-03-15 09:50:00,83.74,83.81,83.35,83.43,27522.0,79.8981,79.9649,79.526,79.6024,27522.0
2022-03-15 09:55:00,83.41,83.55,83.37,83.49,57388.0,79.5833,79.7169,79.5451,79.6596,57388.0
2022-03-15 10:00:00,83.51,83.65,83.18,83.34,41483.0,79.6787,79.8123,79.3638,79.5165,41483.0
2022-03-15 10:05:00,83.35,83.47,82.86,82.88,34937.0,79.526,79.6405,79.0585,79.0776,34937.0
2022-03-15 10:10:00,82.91,83.0,82.76,82.83,34000.0,79.1062,79.1921,78.9631,79.0299,34000.0
2022-03-15 10:15:00,82.81,83.21,82.77,83.21,29078.0,79.0108,79.3925,78.9726,79.3925,29078.0
2022-03-15 10:20:00,83.19,83.21,83.07,83.2,17622.0,79.3734,79.3925,79.2589,79.3829,17622.0
2022-03-15 10:25:00,83.19,83.55,83.07,83.54,37635.0,79.3734,79.7169,79.2589,79.7073,37635.0
2022-03-15 10:30:00,83.55,83.68,83.47,83.5,33255.0,79.7169,79.8409,79.6405,79.6691,33255.0
2022-03-15 10:35:00,83.49,83.83,83.49,83.61,36827.0,79.6596,79.984,79.6596,79.7741,36827.0
2022-03-15 10:40:00,83.63,83.72,83.51,83.59,42495.0,79.7932,79.8791,79.6787,79.755,42495.0
2022-03-15 10:45:00,83.58,83.73,83.56,83.65,21472.0,79.7455,79.8886,79.7264,79.8123,21472.0
2022-03-15 10:50:00,83.66,83.68,83.38,83.42,25441.0,79.8218,79.8409,79.5547,79.5928,25441.0
2022-03-15 10:55:00,83.41,83.6,83.3,83.34,33362.0,79.5833,79.7646,79.4783,79.5165,33362.0
2022-03-15 11:00:00,83.32,83.45,83.14,83.16,29293.0,79.4974,79.6214,79.3257,79.3447,29293.0
2022-03-15 11:05:00,83.15,83.15,82.91,82.99,24340.0,79.3352,79.3352,79.1062,79.1825,24340.0
2022-03-15 11:10:00,83.0,83.05,82.91,82.99,25598.0,79.1921,79.2398,79.1062,79.1825,25598.0
2022-03-15 11:15:00,82.97,83.04,82.83,83.02,45999.0,79.1635,79.2303,79.0299,79.2112,45999.0
2022-03-15 11:20:00,83.0,83.05,82.91,83.01,18813.0,79.1921,79.2398,79.1062,79.2016,18813.0
2022-03-15 11:25:00,82.99,83.26,82.97,83.21,26072.0,79.1825,79.4402,79.1635,79.3925,26072.0
2022-03-15 11:30:00,83.2,83.39,83.14,83.38,42117.0,79.3829,79.5642,79.3257,79.5547,42117.0
2022-03-15 11:35:00,83.38,83.4,83.14,83.2,24542.0,79.5547,79.5737,79.3257,79.3829,24542.0
2022-03-15 11:40:00,83.22,83.38,83.16,83.34,26836.0,79.402,79.5547,79.3447,79.5165,26836.0
2022-03-15 11:45:00,83.35,83.35,83.15,83.27,26732.0,79.526,79.526,79.3352,79.4497,26732.0
2022-03-15 11:50:00,83.28,83.4,83.08,83.14,42019.0,79.4592,79.5737,79.2684,79.3257,42019.0
2022-03-15 11:55:00,83.12,83.15,82.78,82.98,23286.0,79.3066,79.3352,78.9822,79.173,23286.0
2022-03-15 12:00:00,82.95,82.97,82.69,82.74,37580.0,79.1444,79.1635,78.8963,78.944,37580.0
2022-03-15 12:05:00,82.7,82.96,82.67,82.9,27482.0,78.9059,79.1539,78.8772,79.0967,27482.0
2022-03-15 12:10:00,82.92,82.94,82.75,82.82,18806.0,79.1158,79.1348,78.9536,79.0203,18806.0
2022-03-15 12:15:00,82.8,82.86,82.74,82.8,24191.0,79.0013,79.0585,78.944,79.0013,24191.0
2022-03-15 12:20:00,82.8,83.0,82.76,83.0,26288.0,79.0013,79.1921,78.9631,79.1921,26288.0
2022-03-15 12:25:00,82.99,83.14,82.99,83.04,25932.0,79.1825,79.3257,79.1825,79.2303,25932.0
2022-03-15 12:30:00,83.06,83.12,83.04,83.04,25928.0,79.2493,79.3066,79.2303,79.2303,25928.0
2022-03-15 12:35:00,83.03,83.05,82.98,83.01,28880.0,79.2207,79.2398,79.173,79.2016,28880.0
2022-03-15 12:40:00,83.03,83.05,82.9,82.93,24726.0,79.2207,79.2398,79.0967,79.1253,24726.0
2022-03-15 12:45:00,82.92,83.0,82.89,82.9,14524.0,79.1158,79.1921,79.0871,79.0967,14524.0
2022-03-15 12:50:00,82.91,82.92,82.69,82.73,17762.0,79.1062,79.1158,78.8963,78.9345,17762.0
2022-03-15 12:55:00,82.72,82.94,82.72,82.91,25899.0,78.9249,79.1348,78.9249,79.1062,25899.0
2022-03-15 13:00:00,82.91,83.09,82.9,83.03,56373.0,79.1062,79.278,79.0967,79.2207,56373.0
2022-03-15 13:05:00,83.05,83.1,83.0,83.03,29566.0,79.2398,79.2875,79.1921,79.2207,29566.0
2022-03-15 13:10:00,83.0,83.05,82.84,82.91,64188.0,79.1921,79.2398,79.0394,79.1062,64188.0
2022-03-15 13:15:00,82.93,82.99,82.81,82.85,54277.0,79.1253,79.1825,79.0108,79.049,54277.0
2022-03-15 13:20:00,82.84,83.0,82.83,82.99,24942.0,79.0394,79.1921,79.0299,79.1825,24942.0
2022-03-15 13:25:00,83.0,83.03,82.77,82.79,24686.0,79.1921,79.2207,78.9726,78.9917,24686.0
2022-03-15 13:30:00,82.77,82.95,82.75,82.75,72631.0,78.9726,79.1444,78.9536,78.9536,72631.0
2022-03-15 13:35:00,82.75,82.81,82.56,82.59,26011.0,78.9536,79.0108,78.7723,78.8009,26011.0
2022-03-15 13:40:00,82.59,82.82,82.55,82.79,46095.0,78.8009,79.0203,78.7627,78.9917,46095.0
2022-03-15 13:45:00,82.8,82.88,82.73,82.78,35011.0,79.0013,79.0776,78.9345,78.9822,35011.0
2022-03-15 13:50:00,82.78,82.91,82.78,82.79,32433.0,78.9822,79.1062,78.9822,78.9917,32433.0
2022-03-15 13:55:00,82.79,82.86,82.77,82.81,40442.0,78.9917,79.0585,78.9726,79.0108,40442.0
2022-03-15 14:00:00,82.79,82.84,82.64,82.65,43043.0,78.9917,79.0394,78.8486,78.8581,43043.0
2022-03-15 14:05:00,82.67,82.76,82.59,82.73,41457.0,78.8772,78.9631,78.8009,78.9345,41457.0
2022-03-15 14:10:00,82.73,82.76,82.47,82.5,36450.0,78.9345,78.9631,78.6864,78.715,36450.0
2022-03-15 14:15:00,82.53,82.55,82.37,82.4,62530.0,78.7437,78.7627,78.591,78.6196,62530.0
2022-03-15 14:20:00,82.39,82.51,82.3,82.47,24708.0,78.6101,78.7246,78.5242,78.6864,24708.0
2022-03-15 14:25:00,82.47,82.64,82.46,82.51,34502.0,78.6864,78.8486,78.6769,78.7246,34502.0
2022-03-15 14:30:00,82.5,82.75,82.36,82.71,36124.0,78.715,78.9536,78.5814,78.9154,36124.0
2022-03-15 14:35:00,82.72,82.78,82.67,82.68,44687.0,78.9249,78.9822,78.8772,78.8868,44687.0
2022-03-15 14:40:00,82.68,82.83,82.66,82.77,52516.0,78.8868,79.0299,78.8677,78.9726,52516.0
2022-03-15 14:45:00,82.77,82.92,82.72,82.9,52773.0,78.9726,79.1158,78.9249,79.0967,52773.0
2022-03-15 14:50:00,82.9,82.97,82.88,82.97,45434.0,79.0967,79.1635,79.0776,79.1635,45434.0
2022-03-15 14:55:00,82.97,83.03,82.91,83.0,38417.0,79.1635,79.2207,79.1062,79.1921,38417.0
2022-03-15 15:00:00,82.99,83.07,82.91,82.95,73421.0,79.1825,79.2589,79.1062,79.1444,73421.0
2022-03-15 15:05:00,82.94,83.02,82.86,82.89,40257.0,79.1348,79.2112,79.0585,79.0871,40257.0
2022-03-15 15:10:00,82.91,82.99,82.87,82.96,33078.0,79.1062,79.1825,79.0681,79.1539,33078.0
2022-03-15 15:15:00,82.97,83.06,82.96,83.05,70306.0,79.1635,79.2493,79.1539,79.2398,70306.0
2022-03-15 15:20:00,83.05,83.24,83.0,83.19,34152.0,79.2398,79.4211,79.1921,79.3734,34152.0
2022-03-15 15:25:00,83.19,83.42,83.19,83.29,127625.0,79.3734,79.5928,79.3734,79.4688,127625.0
2022-03-15 15:30:00,83.29,83.49,83.26,83.41,61051.0,79.4688,79.6596,79.4402,79.5833,61051.0
2022-03-15 15:35:00,83.41,83.53,83.38,83.53,62559.0,79.5833,79.6978,79.5547,79.6978,62559.0
2022-03-15 15:40:00,83.53,83.57,83.32,83.48,74756.0,79.6978,79.7359,79.4974,79.6501,74756.0
2022-03-15 15:45:00,83.49,83.5,83.13,83.26,90068.0,79.6596,79.6691,79.3161,79.4402,90068.0
2022-03-15 15:50:00,83.24,83.46,83.22,83.33,116792.0,79.4211,79.631,79.402,79.5069,116792.0
2022-03-15 15:55:00,83.33,83.35,83.0,83.19,345046.0,79.5069,79.526,79.1921,79.3734,345046.0
2022-03-16 09:30:00,84.95,85.82,84.57,85.82,176486.0,81.0526,81.8827,80.6901,81.8827,176486.0
2022-03-16 09:35:00,85.77,86.0,85.33,86.0,95678.0,81.835,82.0545,81.4152,82.0545,95678.0
2022-03-16 09:40:00,86.01,87.28,85.95,87.08,229410.0,82.064,83.2757,82.0067,83.0849,229410.0
2022-03-16 09:45:00,87.01,87.33,86.9,87.26,126105.0,83.0181,83.3234,82.9132,83.2566,126105.0
2022-03-16 09:50:00,87.29,87.36,86.96,87.05,160610.0,83.2853,83.3521,82.9704,83.0563,160610.0
2022-03-16 09:55:00,87.04,87.29,86.96,87.05,79135.0,83.0467,83.2853,82.9704,83.0563,79135.0
2022-03-16 10:00:00,87.03,87.16,86.77,86.88,100448.0,83.0372,83.1612,82.7891,82.8941,100448.0
2022-03-16 10:05:00,86.86,87.1,86.71,87.03,115500.0,82.875,83.104,82.7319,83.0372,115500.0
2022-03-16 10:10:00,87.0,87.5,87.0,87.31,51298.0,83.0086,83.4856,83.0086,83.3044,51298.0
2022-03-16 10:15:00,87.31,88.11,87.3,88.07,106161.0,83.3044,84.0676,83.2948,84.0295,106161.0
2022-03-16 10:20:00,88.07,88.45,88.07,88.3,64014.0,84.0295,84.392,84.0295,84.2489,64014.0
2022-03-16 10:25:00,88.3,88.48,88.21,88.33,111452.0,84.2489,84.4207,84.1631,84.2776,111452.0
2022-03-16 10:30:00,88.31,88.65,88.26,88.61,106050.0,84.2585,84.5829,84.2108,84.5447,106050.0
2022-03-16 10:35:00,88.62,88.89,88.47,88.8,105768.0,84.5543,84.8119,84.4111,84.726,105768.0
2022-03-16 10:40:00,88.8,88.88,88.38,88.67,133556.0,84.726,84.8023,84.3253,84.602,133556.0
2022-03-16 10:45:00,88.66,88.7,88.49,88.62,81433.0,84.5924,84.6306,84.4302,84.5543,81433.0
2022-03-16 10:50:00,88.63,88.72,88.45,88.48,89343.0,84.5638,84.6497,84.392,84.4207,89343.0
2022-03-16 10:55:00,88.51,88.51,88.2,88.28,57977.0,84.4493,84.4493,84.1535,84.2298,57977.0
2022-03-16 11:00:00,88.27,88.27,87.82,88.13,95920.0,84.2203,84.2203,83.791,84.0867,95920.0
2022-03-16 11:05:00,88.1,88.18,87.78,87.87,59300.0,84.0581,84.1344,83.7528,83.8387,59300.0
2022-03-16 11:10:00,87.9,88.05,87.85,87.91,51127.0,83.8673,84.0104,83.8196,83.8768,51127.0
2022-03-16 11:15:00,87.92,88.06,87.8,87.97,37564.0,83.8864,84.0199,83.7719,83.9341,37564.0
2022-03-16 11:20:00,87.97,88.04,87.79,87.98,51450.0,83.9341,84.0009,83.7623,83.9436,51450.0
2022-03-16 11:25:00,88.0,88.16,87.95,88.07,36518.0,83.9627,84.1154,83.915,84.0295,36518.0
2022-03-16 11:30:00,88.09,88.29,87.99,88.04,40194.0,84.0486,84.2394,83.9532,84.0009,40194.0
2022-03-16 11:35:00,88.05,88.14,87.83,88.01,111867.0,84.0104,84.0963,83.8005,83.9722,111867.0
2022-03-16 11:40:00,88.01,88.04,87.91,88.03,50532.0,83.9722,84.0009,83.8768,83.9913,50532.0
2022-03-16 11:45:00,88.02,88.09,87.97,88.09,52647.0,83.9818,84.0486,83.9341,84.0486,52647.0
2022-03-16 11:50:00,88.09,88.11,87.94,88.04,74326.0,84.0486,84.0676,83.9054,84.0009,74326.0
2022-03-16 11:55:00,88.03,88.12,87.99,88.07,77687.0,83.9913,84.0772,83.9532,84.0295,77687.0
2022-03-16 12:00:00,88.06,88.16,87.93,88.07,277458.0,84.0199,84.1154,83.8959,84.0295,277458.0
2022-03-16 12:05:00,88.07,88.09,87.91,87.98,36138.0,84.0295,84.0486,83.8768,83.9436,36138.0
2022-03-16 12:10:00,87.98,88.09,87.95,88.08,28144.0,83.9436,84.0486,83.915,84.039,28144.0
2022-03-16 12:15:00,88.08,88.17,88.03,88.09,50757.0,84.039,84.1249,83.9913,84.0486,50757.0
2022-03-16 12:20:00,88.08,88.18,88.01,88.1,33811.0,84.039,84.1344,83.9722,84.0581,33811.0
2022-03-16 12:25:00,88.1,88.11,87.98,88.06,31376.0,84.0581,84.0676,83.9436,84.0199,31376.0
2022-03-16 12:30:00,88.06,88.17,88.05,88.1,41672.0,84.0199,84.1249,84.0104,84.0581,41672.0
2022-03-16 12:35:00,88.12,88.19,88.02,88.02,43783.0,84.0772,84.144,83.9818,83.9818,43783.0
2022-03-16 12:40:00,88.01,88.17,88.0,88.08,68083.0,83.9722,84.1249,83.9627,84.039,68083.0
2022-03-16 12:45:00,88.06,88.13,87.74,87.86,72667.0,84.0199,84.0867,83.7146,83.8291,72667.0
2022-03-16 12:50:00,87.87,88.15,87.82,88.03,48338.0,83.8387,84.1058,83.791,83.9913,48338.0
2022-03-16 12:55:00,88.02,88.13,87.98,88.09,46416.0,83.9818,84.0867,83.9436,84.0486,46416.0
2022-03-16 13:00:00,88.1,88.17,88.04,88.07,36463.0,84.0581,84.1249,84.0009,84.0295,36463.0
2022-03-16 13:05:00,88.06,88.17,87.85,87.85,44835.0,84.0199,84.1249,83.8196,83.8196,44835.0
2022-03-16 13:10:00,87.82,87.84,87.63,87.72,35658.0,83.791,83.81,83.6097,83.6955,35658.0
2022-03-16 13:15:00,87.71,87.8,87.41,87.5,80708.0,83.686,83.7719,83.3998,83.4856,80708.0
2022-03-16 13:20:00,87.52,87.61,87.38,87.58,34640.0,83.5047,83.5906,83.3711,83.562,34640.0
2022-03-16 13:25:00,87.58,87.84,87.57,87.71,52485.0,83.562,83.81,83.5524,83.686,52485.0
2022-03-16 13:30:00,87.74,87.84,87.5,87.5,38521.0,83.7146,83.81,83.4856,83.4856,38521.0
2022-03-16 13:35:00,87.48,87.62,87.34,87.48,58915.0,83.4666,83.6001,83.333,83.4666,58915.0
2022-03-16 13:40:00,87.5,87.61,87.42,87.5,74350.0,83.4856,83.5906,83.4093,83.4856,74350.0
2022-03-16 13:45:00,87.49,87.49,87.19,87.34,28661.0,83.4761,83.4761,83.1899,83.333,28661.0
2022-03-16 13:50:00,87.32,87.41,87.19,87.32,95486.0,83.3139,83.3998,83.1899,83.3139,95486.0
2022-03-16 13:55:00,87.3,87.74,87.3,87.74,87649.0,83.2948,83.7146,83.2948,83.7146,87649.0
2022-03-16 14:00:00,87.61,87.97,87.38,87.47,71082.0,83.5906,83.9341,83.3711,83.457,71082.0
2022-03-16 14:05:00,87.43,87.48,86.97,87.01,42837.0,83.4188,83.4666,82.9799,83.0181,42837.0
2022-03-16 14:10:00,86.95,87.17,86.88,87.13,40679.0,82.9609,83.1708,82.8941,83.1326,40679.0
2022-03-16 14:15:00,87.13,87.75,87.09,87.75,81377.0,83.1326,83.7242,83.0944,83.7242,81377.0
2022-03-16 14:20:00,87.75,87.78,87.45,87.47,59196.0,83.7242,83.7528,83.4379,83.457,59196.0
2022-03-16 14:25:00,87.47,87.53,87.27,87.33,56529.0,83.457,83.5143,83.2662,83.3234,56529.0
2022-03-16 14:30:00,87.31,87.31,86.99,87.2,80339.0,83.3044,83.3044,82.999,83.1994,80339.0
2022-03-16 14:35:00,87.24,87.89,87.15,87.88,53666.0,83.2376,83.8577,83.1517,83.8482,53666.0
2022-03-16 14:40:00,87.88,88.18,87.82,88.12,97259.0,83.8482,84.1344,83.791,84.0772,97259.0
2022-03-16 14:45:00,88.15,88.27,87.93,88.16,81601.0,84.1058,84.2203,83.8959,84.1154,81601.0
2022-03-16 14:50:00,88.13,88.3,88.06,88.2,77440.0,84.0867,84.2489,84.0199,84.1535,77440.0
2022-03-16 14:55:00,88.2,88.28,88.0,88.13,93427.0,84.1535,84.2298,83.9627,84.0867,93427.0
2022-03-16 15:00:00,88.11,88.29,87.95,88.04,53468.0,84.0676,84.2394,83.915,84.0009,53468.0
2022-03-16 15:05:00,88.06,88.16,87.66,87.93,53579.0,84.0199,84.1154,83.6383,83.8959,53579.0
2022-03-16 15:10:00,87.9,88.15,87.9,88.15,50590.0,83.8673,84.1058,83.8673,84.1058,50590.0
2022-03-16 15:15:00,88.15,88.28,87.97,88.22,98141.0,84.1058,84.2298,83.9341,84.1726,98141.0
2022-03-16 15:20:00,88.21,88.46,88.16,88.3,270706.0,84.1631,84.4016,84.1154,84.2489,270706.0
2022-03-16 15:25:00,88.3,88.36,88.21,88.29,102506.0,84.2489,84.3062,84.1631,84.2394,102506.0
2022-03-16 15:30:00,88.29,88.3,88.03,88.2,97907.0,84.2394,84.2489,83.9913,84.1535,97907.0
2022-03-16 15:35:00,88.19,88.21,88.06,88.13,98192.0,84.144,84.1631,84.0199,84.0867,98192.0
2022-03-16 15:40:00,88.12,88.18,88.06,88.15,125386.0,84.0772,84.1344,84.0199,84.1058,125386.0
2022-03-16 15:45:00,88.14,88.58,88.05,88.57,271645.0,84.0963,84.5161,84.0104,84.5065,271645.0
2022-03-16 15:50:00,88.61,88.79,88.48,88.64,332027.0,84.5447,84.7165,84.4207,84.5733,332027.0
2022-03-16 15:55:00,88.63,88.99,88.57,88.96,595301.0,84.5638,84.9073,84.5065,84.8787,595301.0
2022-03-17 09:30:00,87.72,87.91,86.83,87.44,152023.0,83.6955,83.8768,82.8464,83.4284,152023.0
2022-03-17 09:35:00,87.46,87.62,87.02,87.22,57617.0,83.4475,83.6001,83.0277,83.2185,57617.0
2022-03-17 09:40:00,87.25,87.73,86.76,87.71,167517.0,83.2471,83.7051,82.7796,83.686,167517.0
2022-03-17 09:45:00,87.74,88.24,87.64,87.89,57444.0,83.7146,84.1917,83.6192,83.8577,57444.0
2022-03-17 09:50:00,87.86,88.55,87.86,88.33,98047.0,83.8291,84.4875,83.8291,84.2776,98047.0
2022-03-17 09:55:00,88.41,88.84,88.33,88.81,62382.0,84.3539,84.7642,84.2776,84.7355,62382.0
2022-03-17 10:00:00,88.82,88.87,87.91,88.1,93101.0,84.7451,84.7928,83.8768,84.0581,93101.0
2022-03-17 10:05:00,88.13,88.52,88.08,88.25,67455.0,84.0867,84.4588,84.039,84.2012,67455.0
2022-03-17 10:10:00,88.25,88.37,87.86,88.17,62554.0,84.2012,84.3157,83.8291,84.1249,62554.0
2022-03-17 10:15:00,88.21,88.36,88.1,88.24,37557.0,84.1631,84.3062,84.0581,84.1917,37557.0
2022-03-17 10:20:00,88.23,88.6,88.23,88.58,33042.0,84.1821,84.5352,84.1821,84.5161,33042.0
2022-03-17 10:25:00,88.59,88.77,88.53,88.76,22982.0,84.5256,84.6974,84.4684,84.6878,22982.0
2022-03-17 10:30:00,88.77,88.8,88.41,88.53,42098.0,84.6974,84.726,84.3539,84.4684,42098.0
2022-03-17 10:35:00,88.52,88.53,88.1,88.23,33351.0,84.4588,84.4684,84.0581,84.1821,33351.0
2022-03-17 10:40:00,88.25,88.27,87.96,88.06,47115.0,84.2012,84.2203,83.9245,84.0199,47115.0
2022-03-17 10:45:00,88.05,88.13,87.77,87.91,103341.0,84.0104,84.0867,83.7432,83.8768,103341.0
2022-03-17 10:50:00,87.93,88.02,87.7,87.76,38775.0,83.8959,83.9818,83.6765,83.7337,38775.0
2022-03-17 10:55:00,87.75,87.88,87.63,87.86,63838.0,83.7242,83.8482,83.6097,83.8291,63838.0
2022-03-17 11:00:00,87.84,87.99,87.83,87.91,22117.0,83.81,83.9532,83.8005,83.8768,22117.0
2022-03-17 11:05:00,87.89,88.16,87.87,88.14,35340.0,83.8577,84.1154,83.8387,84.0963,35340.0
2022-03-17 11:10:00,88.14,88.17,87.95,88.03,103669.0,84.0963,84.1249,83.915,83.9913,103669.0
2022-03-17 11:15:00,88.04,88.17,88.04,88.09,40064.0,84.0009,84.1249,84.0009,84.0486,40064.0
2022-03-17 11:20:00,88.09,88.14,88.03,88.1,33628.0,84.0486,84.0963,83.9913,84.0581,33628.0
2022-03-17 11:25:00,88.09,88.12,87.94,88.01,45239.0,84.0486,84.0772,83.9054,83.9722,45239.0
2022-03-17 11:30:00,88.0,88.01,87.9,87.97,42869.0,83.9627,83.9722,83.8673,83.9341,42869.0
2022-03-17 11:35:00,87.96,88.03,87.86,87.96,26562.0,83.9245,83.9913,83.8291,83.9245,26562.0
2022-03-17 11:40:00,87.97,88.01,87.81,87.87,19919.0,83.9341,83.9722,83.7814,83.8387,19919.0
2022-03-17 11:45:00,87.9,87.9,87.57,87.58,35035.0,83.8673,83.8673,83.5524,83.562,35035.0
2022-03-17 11:50:00,87.61,87.9,87.58,87.89,27489.0,83.5906,83.8673,83.562,83.8577,27489.0
2022-03-17 11:55:00,87.9,87.98,87.81,87.87,38926.0,83.8673,83.9436,83.7814,83.8387,38926.0
2022-03-17 12:00:00,87.89,87.98,87.86,87.94,13605.0,83.8577,83.9436,83.8291,83.9054,13605.0
2022-03-17 12:05:00,88.0,88.0,87.89,87.96,21449.0,83.9627,83.9627,83.8577,83.9245,21449.0
2022-03-17 12:10:00,87.96,88.01,87.91,87.94,14800.0,83.9245,83.9722,83.8768,83.9054,14800.0
2022-03-17 12:15:00,87.95,88.0,87.84,87.92,13182.0,83.915,83.9627,83.81,83.8864,13182.0
2022-03-17 12:20:00,87.95,88.11,87.95,88.04,41569.0,83.915,84.0676,83.915,84.0009,41569.0
2022-03-17 12:25:00,88.06,88.12,88.03,88.1,21487.0,84.0199,84.0772,83.9913,84.0581,21487.0
2022-03-17 12:30:00,88.09,88.18,88.05,88.15,55852.0,84.0486,84.1344,84.0104,84.1058,55852.0
2022-03-17 12:35:00,88.16,88.24,88.14,88.24,24167.0,84.1154,84.1917,84.0963,84.1917,24167.0
2022-03-17 12:40:00,88.22,88.27,88.13,88.21,22417.0,84.1726,84.2203,84.0867,84.1631,22417.0
2022-03-17 12:45:00,88.22,88.26,88.15,88.19,22022.0,84.1726,84.2108,84.1058,84.144,22022.0
2022-03-17 12:50:00,88.2,88.26,88.16,88.22,16409.0,84.1535,84.2108,84.1154,84.1726,16409.0
2022-03-17 12:55:00,88.25,88.37,88.22,88.33,36350.0,84.2012,84.3157,84.1726,84.2776,36350.0
2022-03-17 13:00:00,88.32,88.34,88.15,88.21,43812.0,84.268,84.2871,84.1058,84.1631,43812.0
2022-03-17 13:05:00,88.21,88.24,88.13,88.21,16054.0,84.1631,84.1917,84.0867,84.1631,16054.0
2022-03-17 13:10:00,88.21,88.24,88.05,88.15,24468.0,84.1631,84.1917,84.0104,84.1058,24468.0
2022-03-17 13:15:00,88.17,88.24,88.15,88.23,32265.0,84.1249,84.1917,84.1058,84.1821,32265.0
2022-03-17 13:20:00,88.23,88.35,88.17,88.24,54743.0,84.1821,84.2966,84.1249,84.1917,54743.0
2022-03-17 13:25:00,88.23,88.36,88.23,88.35,64613.0,84.1821,84.3062,84.1821,84.2966,64613.0
2022-03-17 13:30:00,88.35,88.6,88.35,88.6,52670.0,84.2966,84.5352,84.2966,84.5352,52670.0
2022-03-17 13:35:00,88.6,88.73,88.57,88.73,27190.0,84.5352,84.6592,84.5065,84.6592,27190.0
2022-03-17 13:40:00,88.74,88.91,88.74,88.87,26887.0,84.6687,84.8309,84.6687,84.7928,26887.0
2022-03-17 13:45:00,88.86,88.92,88.83,88.88,11030.0,84.7832,84.8405,84.7546,84.8023,11030.0
2022-03-17 13:50:00,88.87,89.0,88.87,88.9,34875.0,84.7928,84.9168,84.7928,84.8214,34875.0
2022-03-17 13:55:00,88.89,88.94,88.85,88.91,9782.0,84.8119,84.8596,84.7737,84.8309,9782.0
2022-03-17 14:00:00,88.91,89.19,88.91,89.19,41552.0,84.8309,85.0981,84.8309,85.0981,41552.0
2022-03-17 14:05:00,89.19,89.26,89.08,89.18,37652.0,85.0981,85.1649,84.9931,85.0886,37652.0
2022-03-17 14:10:00,89.18,89.31,89.17,89.26,53055.0,85.0886,85.2126,85.079,85.1649,53055.0
2022-03-17 14:15:00,89.26,89.33,89.2,89.24,57653.0,85.1649,85.2317,85.1076,85.1458,57653.0
2022-03-17 14:20:00,89.24,89.29,89.16,89.16,46042.0,85.1458,85.1935,85.0695,85.0695,46042.0
2022-03-17 14:25:00,89.16,89.2,88.89,88.9,43292.0,85.0695,85.1076,84.8119,84.8214,43292.0
2022-03-17 14:30:00,88.9,88.94,88.84,88.85,46259.0,84.8214,84.8596,84.7642,84.7737,46259.0
2022-03-17 14:35:00,88.85,89.09,88.85,89.0,53948.0,84.7737,85.0027,84.7737,84.9168,53948.0
2022-03-17 14:40:00,89.0,89.07,88.88,88.92,71106.0,84.9168,84.9836,84.8023,84.8405,71106.0
2022-03-17 14:45:00,88.94,89.17,88.94,89.16,32352.0,84.8596,85.079,84.8596,85.0695,32352.0
2022-03-17 14:50:00,89.17,89.18,89.09,89.09,23138.0,85.079,85.0886,85.0027,85.0027,23138.0
2022-03-17 14:55:00,89.08,89.17,89.02,89.14,18821.0,84.9931,85.079,84.9359,85.0504,18821.0
2022-03-17 15:00:00,89.14,89.19,89.1,89.15,34618.0,85.0504,85.0981,85.0122,85.0599,34618.0
2022-03-17 15:05:00,89.14,89.14,89.01,89.06,88399.0,85.0504,85.0504,84.9264,84.9741,88399.0
2022-03-17 15:10:00,89.07,89.08,88.76,88.85,60516.0,84.9836,84.9931,84.6878,84.7737,60516.0
2022-03-17 15:15:00,88.86,89.01,88.85,88.98,20863.0,84.7832,84.9264,84.7737,84.8977,20863.0
2022-03-17 15:20:00,89.0,89.0,88.87,88.9,63820.0,84.9168,84.9168,84.7928,84.8214,63820.0
2022-03-17 15:25:00,88.92,89.15,88.92,89.13,58359.0,84.8405,85.0599,84.8405,85.0409,58359.0
2022-03-17 15:30:00,89.15,89.17,89.04,89.05,58637.0,85.0599,85.079,84.955,84.9645,58637.0
2022-03-17 15:35:00,89.06,89.12,89.05,89.11,108966.0,84.9741,85.0313,84.9645,85.0218,108966.0
2022-03-17 15:40:00,89.11,89.33,89.09,89.32,93886.0,85.0218,85.2317,85.0027,85.2221,93886.0
2022-03-17 15:45:00,89.32,89.78,89.28,89.7,149906.0,85.2221,85.661,85.184,85.5847,149906.0
2022-03-17 15:50:00,89.67,89.72,89.35,89.42,118960.0,85.5561,85.6038,85.2508,85.3175,118960.0
2022-03-17 15:55:00,89.41,89.82,89.41,89.78,637320.0,85.308,85.6992,85.308,85.661,637320.0
2022-03-18 09:30:00,89.99,90.2,89.43,89.66,1271047.0,85.8614,86.0618,85.3271,85.5465,1271047.0
2022-03-18 09:35:00,89.75,90.22,89.56,89.72,61467.0,85.6324,86.0808,85.4511,85.6038,61467.0
2022-03-18 09:40:00,89.74,89.96,89.72,89.73,48046.0,85.6229,85.8328,85.6038,85.6133,48046.0
2022-03-18 09:45:00,89.7,89.94,89.61,89.93,36815.0,85.5847,85.8137,85.4988,85.8041,36815.0
2022-03-18 09:50:00,89.92,90.06,89.76,89.79,88152.0,85.7946,85.9282,85.6419,85.6706,88152.0
2022-03-18 09:55:00,89.8,89.9,89.47,89.81,97472.0,85.6801,85.7755,85.3653,85.6897,97472.0
2022-03-18 10:00:00,89.81,90.07,89.75,89.97,59201.0,85.6897,85.9377,85.6324,85.8423,59201.0
2022-03-18 10:05:00,89.95,90.02,89.8,89.9,46692.0,85.8232,85.89,85.6801,85.7755,46692.0
2022-03-18 10:10:00,89.9,90.0,89.8,89.86,118139.0,85.7755,85.8709,85.6801,85.7374,118139.0
2022-03-18 10:15:00,89.88,90.02,89.8,89.94,120819.0,85.7564,85.89,85.6801,85.8137,120819.0
2022-03-18 10:20:00,89.91,90.0,89.85,89.99,127995.0,85.7851,85.8709,85.7278,85.8614,127995.0
2022-03-18 10:25:00,89.97,90.03,89.94,89.98,63450.0,85.8423,85.8996,85.8137,85.8519,63450.0
2022-03-18 10:30:00,89.98,90.16,89.92,89.95,34528.0,85.8519,86.0236,85.7946,85.8232,34528.0
2022-03-18 10:35:00,89.95,90.09,89.63,89.68,28394.0,85.8232,85.9568,85.5179,85.5656,28394.0
2022-03-18 10:40:00,89.69,90.1,89.69,90.08,52531.0,85.5752,85.9664,85.5752,85.9473,52531.0
2022-03-18 10:45:00,90.07,90.13,89.86,89.89,41327.0,85.9377,85.995,85.7374,85.766,41327.0
2022-03-18 10:50:00,89.89,90.03,89.77,90.02,46602.0,85.766,85.8996,85.6515,85.89,46602.0
2022-03-18 10:55:00,90.02,90.22,89.97,90.16,30399.0,85.89,86.0808,85.8423,86.0236,30399.0
2022-03-18 11:00:00,90.14,90.43,90.12,90.25,39523.0,86.0045,86.2812,85.9854,86.1095,39523.0
2022-03-18 11:05:00,90.25,90.38,90.18,90.36,29825.0,86.1095,86.2335,86.0427,86.2144,29825.0
2022-03-18 11:10:00,90.36,90.48,90.3,90.33,56353.0,86.2144,86.3289,86.1572,86.1858,56353.0
2022-03-18 11:15:00,90.31,90.36,90.2,90.29,25242.0,86.1667,86.2144,86.0618,86.1476,25242.0
2022-03-18 11:20:00,90.3,90.3,90.11,90.13,25162.0,86.1572,86.1572,85.9759,85.995,25162.0
2022-03-18 11:25:00,90.14,90.25,90.05,90.19,34559.0,86.0045,86.1095,85.9186,86.0522,34559.0
2022-03-18 11:30:00,90.21,90.27,90.16,90.25,25603.0,86.0713,86.1286,86.0236,86.1095,25603.0
2022-03-18 11:35:00,90.24,90.57,90.2,90.4,59766.0,86.0999,86.4148,86.0618,86.2526,59766.0
2022-03-18 11:40:00,90.42,90.42,90.25,90.29,18688.0,86.2717,86.2717,86.1095,86.1476,18688.0
2022-03-18 11:45:00,90.3,90.35,90.17,90.29,21069.0,86.1572,86.2049,86.0331,86.1476,21069.0
2022-03-18 11:50:00,90.31,90.44,90.06,90.06,29848.0,86.1667,86.2908,85.9282,85.9282,29848.0
2022-03-18 11:55:00,90.14,90.2,90.0,90.12,94925.0,86.0045,86.0618,85.8709,85.9854,94925.0
2022-03-18 12:00:00,90.13,90.3,90.02,90.3,16984.0,85.995,86.1572,85.89,86.1572,16984.0
2022-03-18 12:05:00,90.3,90.36,90.22,90.32,32480.0,86.1572,86.2144,86.0808,86.1763,32480.0
2022-03-18 12:10:00,90.3,90.39,90.29,90.37,29635.0,86.1572,86.243,86.1476,86.224,29635.0
2022-03-18 12:15:00,90.33,90.46,90.27,90.29,24245.0,86.1858,86.3098,86.1286,86.1476,24245.0
2022-03-18 12:20:00,90.31,90.39,90.23,90.27,24590.0,86.1667,86.243,86.0904,86.1286,24590.0
2022-03-18 12:25:00,90.29,90.54,90.27,90.48,33224.0,86.1476,86.3862,86.1286,86.3289,33224.0
2022-03-18 12:30:00,90.49,90.68,90.47,90.65,26399.0,86.3385,86.5197,86.3194,86.4911,26399.0
2022-03-18 12:35:00,90.63,90.77,90.54,90.63,57354.0,86.472,86.6056,86.3862,86.472,57354.0
2022-03-18 12:40:00,90.63,90.7,90.49,90.54,61118.0,86.472,86.5388,86.3385,86.3862,61118.0
2022-03-18 12:45:00,90.54,90.56,90.49,90.55,25345.0,86.3862,86.4052,86.3385,86.3957,25345.0
2022-03-18 12:50:00,90.55,90.55,90.47,90.5,43180.0,86.3957,86.3957,86.3194,86.348,43180.0
2022-03-18 12:55:00,90.49,90.5,90.31,90.32,95754.0,86.3385,86.348,86.1667,86.1763,95754.0
2022-03-18 13:00:00,90.32,90.45,90.27,90.34,46236.0,86.1763,86.3003,86.1286,86.1953,46236.0
2022-03-18 13:05:00,90.34,90.52,90.32,90.5,49400.0,86.1953,86.3671,86.1763,86.348,49400.0
2022-03-18 13:10:00,90.5,90.52,90.43,90.5,62807.0,86.348,86.3671,86.2812,86.348,62807.0
2022-03-18 13:15:00,90.48,90.56,90.42,90.55,102904.0,86.3289,86.4052,86.2717,86.3957,102904.0
2022-03-18 13:20:00,90.55,90.6,90.4,90.42,43369.0,86.3957,86.4434,86.2526,86.2717,43369.0
2022-03-18 13:25:00,90.41,90.61,90.39,90.61,58260.0,86.2621,86.453,86.243,86.453,58260.0
2022-03-18 13:30:00,90.61,90.62,90.53,90.55,52638.0,86.453,86.4625,86.3766,86.3957,52638.0
2022-03-18 13:35:00,90.53,90.61,90.48,90.53,45535.0,86.3766,86.453,86.3289,86.3766,45535.0
2022-03-18 13:40:00,90.53,90.55,90.44,90.52,56889.0,86.3766,86.3957,86.2908,86.3671,56889.0
2022-03-18 13:45:00,90.52,90.58,90.49,90.57,61532.0,86.3671,86.4243,86.3385,86.4148,61532.0
2022-03-18 13:50:00,90.57,90.61,90.47,90.49,52702.0,86.4148,86.453,86.3194,86.3385,52702.0
2022-03-18 13:55:00,90.49,90.54,90.31,90.31,87650.0,86.3385,86.3862,86.1667,86.1667,87650.0
2022-03-18 14:00:00,90.31,90.38,90.23,90.33,67857.0,86.1667,86.2335,86.0904,86.1858,67857.0
2022-03-18 14:05:00,90.34,90.34,90.24,90.27,67097.0,86.1953,86.1953,86.0999,86.1286,67097.0
2022-03-18 14:10:00,90.27,90.37,90.23,90.36,60453.0,86.1286,86.224,86.0904,86.2144,60453.0
2022-03-18 14:15:00,90.37,90.55,90.37,90.48,185213.0,86.224,86.3957,86.224,86.3289,185213.0
2022-03-18 14:20:00,90.46,90.52,90.44,90.51,68314.0,86.3098,86.3671,86.2908,86.3575,68314.0
2022-03-18 14:25:00,90.51,90.52,90.46,90.51,44443.0,86.3575,86.3671,86.3098,86.3575,44443.0
2022-03-18 14:30:00,90.51,90.51,90.42,90.5,37917.0,86.3575,86.3575,86.2717,86.348,37917.0
2022-03-18 14:35:00,90.51,90.51,90.45,90.48,73068.0,86.3575,86.3575,86.3003,86.3289,73068.0
2022-03-18 14:40:00,90.48,90.57,90.46,90.48,134843.0,86.3289,86.4148,86.3098,86.3289,134843.0
2022-03-18 14:45:00,90.47,90.5,90.28,90.33,117276.0,86.3194,86.348,86.1381,86.1858,117276.0
2022-03-18 14:50:00,90.34,90.43,90.33,90.43,63061.0,86.1953,86.2812,86.1858,86.2812,63061.0
2022-03-18 14:55:00,90.42,90.43,90.24,90.25,120664.0,86.2717,86.2812,86.0999,86.1095,120664.0
2022-03-18 15:00:00,90.24,90.31,90.11,90.3,92368.0,86.0999,86.1667,85.9759,86.1572,92368.0
2022-03-18 15:05:00,90.3,90.51,90.3,90.5,98883.0,86.1572,86.3575,86.1572,86.348,98883.0
2022-03-18 15:10:00,90.5,90.5,90.33,90.43,38071.0,86.348,86.348,86.1858,86.2812,38071.0
2022-03-18 15:15:00,90.43,90.43,90.33,90.34,49633.0,86.2812,86.2812,86.1858,86.1953,49633.0
2022-03-18 15:20:00,90.33,90.45,90.29,90.43,126304.0,86.1858,86.3003,86.1476,86.2812,126304.0
2022-03-18 15:25:00,90.44,90.5,90.39,90.47,82805.0,86.2908,86.348,86.243,86.3194,82805.0
2022-03-18 15:30:00,90.48,90.55,90.41,90.55,152669.0,86.3289,86.3957,86.2621,86.3957,152669.0
2022-03-18 15:35:00,90.55,90.55,90.27,90.33,113686.0,86.3957,86.3957,86.1286,86.1858,113686.0
2022-03-18 15:40:00,90.34,90.35,90.21,90.29,160495.0,86.1953,86.2049,86.0713,86.1476,160495.0
2022-03-18 15:45:00,90.3,90.43,90.26,90.4,174989.0,86.1572,86.2812,86.119,86.2526,174989.0
2022-03-18 15:50:00,90.39,90.41,90.1,90.17,242903.0,86.243,86.2621,85.9664,86.0331,242903.0
2022-03-18 15:55:00,90.17,90.23,89.93,90.0,533284.0,86.0331,86.0904,85.8041,85.8709,533284.0
2022-03-21 09:30:00,90.05,90.33,89.6,90.1,121161.0,85.9186,86.1858,85.4893,85.9664,121161.0
2022-03-21 09:35:00,90.1,90.13,89.33,89.4,66434.0,85.9664,85.995,85.2317,85.2985,66434.0
2022-03-21 09:40:00,89.42,89.48,88.76,88.94,29844.0,85.3175,85.3748,84.6878,84.8596,29844.0
2022-03-21 09:45:00,88.96,89.13,88.77,88.83,52783.0,84.8787,85.0409,84.6974,84.7546,52783.0
2022-03-21 09:50:00,88.82,89.1,88.77,89.0,20171.0,84.7451,85.0122,84.6974,84.9168,20171.0
2022-03-21 09:55:00,89.02,89.35,89.02,89.12,21118.0,84.9359,85.2508,84.9359,85.0313,21118.0
2022-03-21 10:00:00,89.09,89.42,89.04,89.22,21609.0,85.0027,85.3175,84.955,85.1267,21609.0
2022-03-21 10:05:00,89.2,89.51,89.12,89.27,20890.0,85.1076,85.4034,85.0313,85.1744,20890.0
2022-03-21 10:10:00,89.28,89.5,89.27,89.49,12080.0,85.184,85.3939,85.1744,85.3843,12080.0
2022-03-21 10:15:00,89.53,89.73,89.48,89.61,22942.0,85.4225,85.6133,85.3748,85.4988,22942.0
2022-03-21 10:20:00,89.61,89.62,89.28,89.37,32388.0,85.4988,85.5084,85.184,85.2698,32388.0
2022-03-21 10:25:00,89.37,89.5,89.26,89.45,14219.0,85.2698,85.3939,85.1649,85.3462,14219.0
2022-03-21 10:30:00,89.45,89.5,89.26,89.28,32746.0,85.3462,85.3939,85.1649,85.184,32746.0
2022-03-21 10:35:00,89.26,89.43,89.21,89.38,48330.0,85.1649,85.3271,85.1172,85.2794,48330.0
2022-03-21 10:40:00,89.39,89.45,89.34,89.43,33922.0,85.2889,85.3462,85.2412,85.3271,33922.0
2022-03-21 10:45:00,89.43,89.64,89.34,89.51,56224.0,85.3271,85.5275,85.2412,85.4034,56224.0
2022-03-21 10:50:00,89.5,89.54,89.4,89.44,71768.0,85.3939,85.432,85.2985,85.3366,71768.0
2022-03-21 10:55:00,89.47,89.5,89.42,89.45,53460.0,85.3653,85.3939,85.3175,85.3462,53460.0
2022-03-21 11:00:00,89.46,89.54,89.33,89.37,73361.0,85.3557,85.432,85.2317,85.2698,73361.0
2022-03-21 11:05:00,89.37,89.39,89.1,89.1,23991.0,85.2698,85.2889,85.0122,85.0122,23991.0
2022-03-21 11:10:00,89.08,89.14,88.98,89.01,39871.0,84.9931,85.0504,84.8977,84.9264,39871.0
2022-03-21 11:15:00,89.0,89.28,89.0,89.01,67526.0,84.9168,85.184,84.9168,84.9264,67526.0
2022-03-21 11:20:00,89.0,89.16,88.94,89.06,30520.0,84.9168,85.0695,84.8596,84.9741,30520.0
2022-03-21 11:25:00,89.06,89.11,88.94,88.94,23092.0,84.9741,85.0218,84.8596,84.8596,23092.0
2022-03-21 11:30:00,88.95,89.0,88.88,88.97,29738.0,84.8691,84.9168,84.8023,84.8882,29738.0
2022-03-21 11:35:00,88.97,88.98,88.8,88.83,33612.0,84.8882,84.8977,84.726,84.7546,33612.0
2022-03-21 11:40:00,88.86,88.96,88.72,88.75,28775.0,84.7832,84.8787,84.6497,84.6783,28775.0
2022-03-21 11:45:00,88.75,88.86,88.75,88.84,27780.0,84.6783,84.7832,84.6783,84.7642,27780.0
2022-03-21 11:50:00,88.85,89.06,88.85,88.97,37985.0,84.7737,84.9741,84.7737,84.8882,37985.0
2022-03-21 11:55:00,88.93,89.05,88.82,88.83,27114.0,84.85,84.9645,84.7451,84.7546,27114.0
2022-03-21 12:00:00,88.83,88.83,88.7,88.78,19940.0,84.7546,84.7546,84.6306,84.7069,19940.0
2022-03-21 12:05:00,88.78,88.89,88.73,88.84,23698.0,84.7069,84.8119,84.6592,84.7642,23698.0
2022-03-21 12:10:00,88.84,89.06,88.8,89.05,37596.0,84.7642,84.9741,84.726,84.9645,37596.0
2022-03-21 12:15:00,89.05,89.1,88.99,89.09,25694.0,84.9645,85.0122,84.9073,85.0027,25694.0
2022-03-21 12:20:00,89.09,89.25,89.06,89.24,70894.0,85.0027,85.1553,84.9741,85.1458,70894.0
2022-03-21 12:25:00,89.24,89.35,89.23,89.35,33612.0,85.1458,85.2508,85.1363,85.2508,33612.0
2022-03-21 12:30:00,89.33,89.33,88.95,89.24,58923.0,85.2317,85.2317,84.8691,85.1458,58923.0
2022-03-21 12:35:00,89.24,89.24,89.07,89.13,17858.0,85.1458,85.1458,84.9836,85.0409,17858.0
2022-03-21 12:40:00,89.18,89.41,89.17,89.38,31526.0,85.0886,85.308,85.079,85.2794,31526.0
2022-03-21 12:45:00,89.38,89.48,89.35,89.44,41038.0,85.2794,85.3748,85.2508,85.3366,41038.0
2022-03-21 12:50:00,89.46,89.47,89.1,89.1,14201.0,85.3557,85.3653,85.0122,85.0122,14201.0
2022-03-21 12:55:00,89.1,89.23,88.93,89.01,37659.0,85.0122,85.1363,84.85,84.9264,37659.0
2022-03-21 13:00:00,88.97,89.0,88.85,88.85,20131.0,84.8882,84.9168,84.7737,84.7737,20131.0
2022-03-21 13:05:00,88.9,89.0,88.86,88.96,25287.0,84.8214,84.9168,84.7832,84.8787,25287.0
2022-03-21 13:10:00,88.97,88.97,88.83,88.89,12738.0,84.8882,84.8882,84.7546,84.8119,12738.0
2022-03-21 13:15:00,88.88,88.88,88.31,88.32,62776.0,84.8023,84.8023,84.2585,84.268,62776.0
2022-03-21 13:20:00,88.32,88.66,88.3,88.65,83621.0,84.268,84.5924,84.2489,84.5829,83621.0
2022-03-21 13:25:00,88.65,88.74,88.54,88.56,30756.0,84.5829,84.6687,84.4779,84.497,30756.0
2022-03-21 13:30:00,88.56,88.78,88.56,88.78,56192.0,84.497,84.7069,84.497,84.7069,56192.0
2022-03-21 13:35:00,88.8,88.88,88.69,88.73,56467.0,84.726,84.8023,84.621,84.6592,56467.0
2022-03-21 13:40:00,88.73,88.75,88.59,88.7,42004.0,84.6592,84.6783,84.5256,84.6306,42004.0
2022-03-21 13:45:00,88.75,88.75,88.66,88.74,28452.0,84.6783,84.6783,84.5924,84.6687,28452.0
2022-03-21 13:50:00,88.75,88.76,88.67,88.74,28548.0,84.6783,84.6878,84.602,84.6687,28548.0
2022-03-21 13:55:00,88.74,88.78,88.7,88.77,25438.0,84.6687,84.7069,84.6306,84.6974,25438.0
2022-03-21 14:00:00,88.76,88.82,88.66,88.74,48448.0,84.6878,84.7451,84.5924,84.6687,48448.0
2022-03-21 14:05:00,88.74,88.74,88.61,88.7,28776.0,84.6687,84.6687,84.5447,84.6306,28776.0
2022-03-21 14:10:00,88.69,88.69,88.44,88.46,33553.0,84.621,84.621,84.3825,84.4016,33553.0
2022-03-21 14:15:00,88.45,88.59,88.45,88.59,21209.0,84.392,84.5256,84.392,84.5256,21209.0
2022-03-21 14:20:00,88.6,88.78,88.59,88.7,37812.0,84.5352,84.7069,84.5256,84.6306,37812.0
2022-03-21 14:25:00,88.72,88.75,88.63,88.75,57559.0,84.6497,84.6783,84.5638,84.6783,57559.0
2022-03-21 14:30:00,88.75,88.78,88.71,88.77,38459.0,84.6783,84.7069,84.6401,84.6974,38459.0
2022-03-21 14:35:00,88.76,88.78,88.7,88.73,22740.0,84.6878,84.7069,84.6306,84.6592,22740.0
2022-03-21 14:40:00,88.71,88.75,88.62,88.74,29143.0,84.6401,84.6783,84.5543,84.6687,29143.0
2022-03-21 14:45:00,88.75,88.77,88.58,88.58,28562.0,84.6783,84.6974,84.5161,84.5161,28562.0
2022-03-21 14:50:00,88.6,88.61,88.44,88.46,53124.0,84.5352,84.5447,84.3825,84.4016,53124.0
2022-03-21 14:55:00,88.44,88.45,88.27,88.27,25877.0,84.3825,84.392,84.2203,84.2203,25877.0
2022-03-21 15:00:00,88.29,88.41,88.24,88.41,34092.0,84.2394,84.3539,84.1917,84.3539,34092.0
2022-03-21 15:05:00,88.42,88.52,88.41,88.5,25735.0,84.3634,84.4588,84.3539,84.4398,25735.0
2022-03-21 15:10:00,88.5,88.67,88.5,88.66,28914.0,84.4398,84.602,84.4398,84.5924,28914.0
2022-03-21 15:15:00,88.69,88.8,88.65,88.65,52997.0,84.621,84.726,84.5829,84.5829,52997.0
2022-03-21 15:20:00,88.65,88.69,88.56,88.66,57929.0,84.5829,84.621,84.497,84.5924,57929.0
2022-03-21 15:25:00,88.66,88.78,88.63,88.75,143305.0,84.5924,84.7069,84.5638,84.6783,143305.0
2022-03-21 15:30:00,88.75,88.87,88.65,88.77,71496.0,84.6783,84.7928,84.5829,84.6974,71496.0
2022-03-21 15:35:00,88.78,88.9,88.7,88.85,56826.0,84.7069,84.8214,84.6306,84.7737,56826.0
2022-03-21 15:40:00,88.84,88.94,88.75,88.79,72001.0,84.7642,84.8596,84.6783,84.7165,72001.0
2022-03-21 15:45:00,88.79,88.97,88.76,88.76,78640.0,84.7165,84.8882,84.6878,84.6878,78640.0
2022-03-21 15:50:00,88.77,89.0,88.76,88.92,102434.0,84.6974,84.9168,84.6878,84.8405,102434.0
2022-03-21 15:55:00,88.92,89.15,88.85,89.02,341043.0,84.8405,85.0599,84.7737,84.9359,341043.0
2022-03-22 09:30:00,90.26,90.89,90.26,90.66,299878.0,86.119,86.7201,86.119,86.5007,299878.0
2022-03-22 09:35:00,90.66,92.22,90.62,92.11,165172.0,86.5007,87.9891,86.4625,87.8841,165172.0
2022-03-22 09:40:00,92.13,92.78,91.75,92.66,116439.0,87.9032,88.5234,87.5407,88.4089,116439.0
2022-03-22 09:45:00,92.72,93.0,92.42,92.66,257667.0,88.4661,88.7333,88.1799,88.4089,257667.0
2022-03-22 09:50:00,92.66,92.7,91.93,92.37,142865.0,88.4089,88.4471,87.7124,88.1322,142865.0
2022-03-22 09:55:00,92.4,92.52,92.23,92.29,70523.0,88.1608,88.2753,87.9986,88.0559,70523.0
2022-03-22 10:00:00,92.31,92.58,92.15,92.55,152527.0,88.075,88.3326,87.9223,88.3039,152527.0
2022-03-22 10:05:00,92.57,92.82,92.34,92.49,58260.0,88.323,88.5616,88.1036,88.2467,58260.0
2022-03-22 10:10:00,92.51,92.56,92.11,92.2,52692.0,88.2658,88.3135,87.8841,87.97,52692.0
2022-03-22 10:15:00,92.2,92.23,91.94,92.05,39314.0,87.97,87.9986,87.7219,87.8269,39314.0
2022-03-22 10:20:00,92.05,92.18,91.85,92.0,60005.0,87.8269,87.9509,87.6361,87.7792,60005.0
2022-03-22 10:25:00,91.99,92.04,91.76,91.81,42915.0,87.7696,87.8173,87.5502,87.5979,42915.0
2022-03-22 10:30:00,91.82,92.18,91.76,92.08,67151.0,87.6074,87.9509,87.5502,87.8555,67151.0
2022-03-22 10:35:00,92.06,92.23,91.95,92.03,42969.0,87.8364,87.9986,87.7315,87.8078,42969.0
2022-03-22 10:40:00,92.02,92.28,91.87,92.1,92394.0,87.7983,88.0463,87.6551,87.8746,92394.0
2022-03-22 10:45:00,92.12,92.2,91.88,91.89,84791.0,87.8937,87.97,87.6647,87.6742,84791.0
2022-03-22 10:50:00,91.85,91.85,91.68,91.72,40631.0,87.6361,87.6361,87.4739,87.512,40631.0
2022-03-22 10:55:00,91.71,91.79,91.47,91.54,42475.0,87.5025,87.5788,87.2735,87.3403,42475.0
2022-03-22 11:00:00,91.55,91.57,91.39,91.48,29303.0,87.3498,87.3689,87.1972,87.283,29303.0
2022-03-22 11:05:00,91.48,91.58,91.44,91.5,90299.0,87.283,87.3785,87.2449,87.3021,90299.0
2022-03-22 11:10:00,91.49,91.67,91.49,91.65,154134.0,87.2926,87.4643,87.2926,87.4452,154134.0
2022-03-22 11:15:00,91.64,91.71,91.6,91.67,46018.0,87.4357,87.5025,87.3975,87.4643,46018.0
2022-03-22 11:20:00,91.66,91.76,91.63,91.72,88167.0,87.4548,87.5502,87.4262,87.512,88167.0
2022-03-22 11:25:00,91.71,91.81,91.62,91.68,124735.0,87.5025,87.5979,87.4166,87.4739,124735.0
2022-03-22 11:30:00,91.67,91.67,91.41,91.5,29509.0,87.4643,87.4643,87.2162,87.3021,29509.0
2022-03-22 11:35:00,91.51,91.65,91.46,91.57,38449.0,87.3117,87.4452,87.264,87.3689,38449.0
2022-03-22 11:40:00,91.59,91.71,91.54,91.54,33242.0,87.388,87.5025,87.3403,87.3403,33242.0
2022-03-22 11:45:00,91.54,91.69,91.5,91.68,18890.0,87.3403,87.4834,87.3021,87.4739,18890.0
2022-03-22 11:50:00,91.68,91.75,91.59,91.72,30767.0,87.4739,87.5407,87.388,87.512,30767.0
2022-03-22 11:55:00,91.73,91.75,91.59,91.66,41315.0,87.5216,87.5407,87.388,87.4548,41315.0
2022-03-22 12:00:00,91.66,91.71,91.62,91.69,33540.0,87.4548,87.5025,87.4166,87.4834,33540.0
2022-03-22 12:05:00,91.7,91.92,91.69,91.79,71806.0,87.4929,87.7029,87.4834,87.5788,71806.0
2022-03-22 12:10:00,91.79,91.8,91.65,91.72,52242.0,87.5788,87.5884,87.4452,87.512,52242.0
2022-03-22 12:15:00,91.71,91.76,91.66,91.76,38785.0,87.5025,87.5502,87.4548,87.5502,38785.0
2022-03-22 12:20:00,91.76,91.76,91.38,91.41,46495.0,87.5502,87.5502,87.1876,87.2162,46495.0
2022-03-22 12:25:00,91.35,91.37,91.14,91.27,88024.0,87.159,87.1781,86.9586,87.0827,88024.0
2022-03-22 12:30:00,91.25,91.5,91.2,91.48,76133.0,87.0636,87.3021,87.0159,87.283,76133.0
2022-03-22 12:35:00,91.48,91.5,91.33,91.49,38962.0,87.283,87.3021,87.1399,87.2926,38962.0
2022-03-22 12:40:00,91.5,91.51,91.39,91.47,30527.0,87.3021,87.3117,87.1972,87.2735,30527.0
2022-03-22 12:45:00,91.48,91.52,91.44,91.5,40367.0,87.283,87.3212,87.2449,87.3021,40367.0
2022-03-22 12:50:00,91.5,91.56,91.48,91.53,52328.0,87.3021,87.3594,87.283,87.3307,52328.0
2022-03-22 12:55:00,91.52,91.56,91.49,91.55,61941.0,87.3212,87.3594,87.2926,87.3498,61941.0
2022-03-22 13:00:00,91.55,91.58,91.51,91.56,46475.0,87.3498,87.3785,87.3117,87.3594,46475.0
2022-03-22 13:05:00,91.56,91.59,91.48,91.52,32201.0,87.3594,87.388,87.283,87.3212,32201.0
2022-03-22 13:10:00,91.5,91.57,91.5,91.53,28586.0,87.3021,87.3689,87.3021,87.3307,28586.0
2022-03-22 13:15:00,91.53,91.62,91.49,91.56,61986.0,87.3307,87.4166,87.2926,87.3594,61986.0
2022-03-22 13:20:00,91.55,91.56,91.47,91.48,16488.0,87.3498,87.3594,87.2735,87.283,16488.0
2022-03-22 13:25:00,91.48,91.58,91.47,91.58,52558.0,87.283,87.3785,87.2735,87.3785,52558.0
2022-03-22 13:30:00,91.58,91.72,91.55,91.64,56509.0,87.3785,87.512,87.3498,87.4357,56509.0
2022-03-22 13:35:00,91.64,91.71,91.55,91.69,54114.0,87.4357,87.5025,87.3498,87.4834,54114.0
2022-03-22 13:40:00,91.68,91.71,91.61,91.69,21091.0,87.4739,87.5025,87.4071,87.4834,21091.0
2022-03-22 13:45:00,91.7,91.71,91.64,91.67,20168.0,87.4929,87.5025,87.4357,87.4643,20168.0
2022-03-22 13:50:00,91.67,91.69,91.57,91.59,42562.0,87.4643,87.4834,87.3689,87.388,42562.0
2022-03-22 13:55:00,91.58,91.86,91.57,91.8,40489.0,87.3785,87.6456,87.3689,87.5884,40489.0
2022-03-22 14:00:00,91.81,91.86,91.67,91.7,25363.0,87.5979,87.6456,87.4643,87.4929,25363.0
2022-03-22 14:05:00,91.68,91.71,91.53,91.55,27320.0,87.4739,87.5025,87.3307,87.3498,27320.0
2022-03-22 14:10:00,91.54,91.61,91.48,91.61,62540.0,87.3403,87.4071,87.283,87.4071,62540.0
2022-03-22 14:15:00,91.6,91.66,91.42,91.61,47571.0,87.3975,87.4548,87.2258,87.4071,47571.0
2022-03-22 14:20:00,91.61,91.73,91.6,91.62,47310.0,87.4071,87.5216,87.3975,87.4166,47310.0
2022-03-22 14:25:00,91.62,91.66,91.54,91.61,44339.0,87.4166,87.4548,87.3403,87.4071,44339.0
2022-03-22 14:30:00,91.61,91.69,91.54,91.69,80290.0,87.4071,87.4834,87.3403,87.4834,80290.0
2022-03-22 14:35:00,91.68,91.72,91.61,91.65,27792.0,87.4739,87.512,87.4071,87.4452,27792.0
2022-03-22 14:40:00,91.64,91.69,91.59,91.63,61565.0,87.4357,87.4834,87.388,87.4262,61565.0
2022-03-22 14:45:00,91.63,91.73,91.54,91.55,38789.0,87.4262,87.5216,87.3403,87.3498,38789.0
2022-03-22 14:50:00,91.55,91.77,91.54,91.76,51575.0,87.3498,87.5597,87.3403,87.5502,51575.0
2022-03-22 14:55:00,91.76,91.84,91.72,91.78,27774.0,87.5502,87.6265,87.512,87.5693,27774.0
2022-03-22 15:00:00,91.77,91.79,91.6,91.79,53396.0,87.5597,87.5788,87.3975,87.5788,53396.0
2022-03-22 15:05:00,91.78,91.84,91.71,91.81,53320.0,87.5693,87.6265,87.5025,87.5979,53320.0
2022-03-22 15:10:00,91.8,91.84,91.67,91.84,40170.0,87.5884,87.6265,87.4643,87.6265,40170.0
2022-03-22 15:15:00,91.84,92.0,91.84,91.99,101667.0,87.6265,87.7792,87.6265,87.7696,101667.0
2022-03-22 15:20:00,91.98,91.98,91.87,91.93,77428.0,87.7601,87.7601,87.6551,87.7124,77428.0
2022-03-22 15:25:00,91.92,92.04,91.91,91.98,126920.0,87.7029,87.8173,87.6933,87.7601,126920.0
2022-03-22 15:30:00,91.98,92.03,91.9,91.98,62105.0,87.7601,87.8078,87.6838,87.7601,62105.0
2022-03-22 15:35:00,91.99,92.1,91.97,92.01,62182.0,87.7696,87.8746,87.7506,87.7887,62182.0
2022-03-22 15:40:00,92.01,92.18,91.93,92.17,134149.0,87.7887,87.9509,87.7124,87.9414,134149.0
2022-03-22 15:45:00,92.18,92.27,92.11,92.21,137706.0,87.9509,88.0368,87.8841,87.9795,137706.0
2022-03-22 15:50:00,92.22,92.31,92.01,92.01,211357.0,87.9891,88.075,87.7887,87.7887,211357.0
2022-03-22 15:55:00,92.01,92.24,92.0,92.23,493808.0,87.7887,88.0082,87.7792,87.9986,493808.0
2022-03-23 09:30:00,91.23,91.69,91.2,91.44,141551.0,87.0445,87.4834,87.0159,87.2449,141551.0
2022-03-23 09:35:00,91.37,91.83,91.31,91.46,40350.0,87.1781,87.617,87.1208,87.264,40350.0
2022-03-23 09:40:00,91.42,91.91,91.42,91.79,34688.0,87.2258,87.6933,87.2258,87.5788,34688.0
2022-03-23 09:45:00,91.82,91.86,91.48,91.78,38963.0,87.6074,87.6456,87.283,87.5693,38963.0
2022-03-23 09:50:00,91.74,92.02,91.64,91.7,33623.0,87.5311,87.7983,87.4357,87.4929,33623.0
2022-03-23 09:55:00,91.72,91.78,91.46,91.5,28496.0,87.512,87.5693,87.264,87.3021,28496.0
2022-03-23 10:00:00,91.48,91.55,91.23,91.37,53759.0,87.283,87.3498,87.0445,87.1781,53759.0
2022-03-23 10:05:00,91.37,91.66,91.35,91.63,37328.0,87.1781,87.4548,87.159,87.4262,37328.0
2022-03-23 10:10:00,91.61,91.89,91.53,91.89,44100.0,87.4071,87.6742,87.3307,87.6742,44100.0
2022-03-23 10:15:00,91.93,92.04,91.89,91.99,23876.0,87.7124,87.8173,87.6742,87.7696,23876.0
2022-03-23 10:20:00,91.96,91.96,91.53,91.74,38455.0,87.741,87.741,87.3307,87.5311,38455.0
2022-03-23 10:25:00,91.72,91.72,91.37,91.44,46204.0,87.512,87.512,87.1781,87.2449,46204.0
2022-03-23 10:30:00,91.42,91.73,91.39,91.59,30125.0,87.2258,87.5216,87.1972,87.388,30125.0
2022-03-23 10:35:00,91.59,91.61,91.23,91.3,28098.0,87.388,87.4071,87.0445,87.1113,28098.0
2022-03-23 10:40:00,91.29,91.38,91.09,91.13,47027.0,87.1018,87.1876,86.9109,86.9491,47027.0
2022-03-23 10:45:00,91.11,91.12,90.92,91.06,23358.0,86.93,86.9396,86.7487,86.8823,23358.0
2022-03-23 10:50:00,91.08,91.15,90.9,91.09,28626.0,86.9014,86.9682,86.7296,86.9109,28626.0
2022-03-23 10:55:00,91.09,91.24,91.08,91.21,34571.0,86.9109,87.054,86.9014,87.0254,34571.0
2022-03-23 11:00:00,91.2,91.39,91.2,91.36,27481.0,87.0159,87.1972,87.0159,87.1685,27481.0
2022-03-23 11:05:00,91.36,91.36,91.25,91.25,24136.0,87.1685,87.1685,87.0636,87.0636,24136.0
2022-03-23 11:10:00,91.25,91.42,91.23,91.4,26639.0,87.0636,87.2258,87.0445,87.2067,26639.0
2022-03-23 11:15:00,91.4,91.51,91.38,91.39,22528.0,87.2067,87.3117,87.1876,87.1972,22528.0
2022-03-23 11:20:00,91.38,91.48,91.35,91.45,16746.0,87.1876,87.283,87.159,87.2544,16746.0
2022-03-23 11:25:00,91.45,91.66,91.45,91.58,25740.0,87.2544,87.4548,87.2544,87.3785,25740.0
2022-03-23 11:30:00,91.58,91.61,91.42,91.49,19191.0,87.3785,87.4071,87.2258,87.2926,19191.0
2022-03-23 11:35:00,91.48,91.58,91.45,91.55,19837.0,87.283,87.3785,87.2544,87.3498,19837.0
2022-03-23 11:40:00,91.54,91.57,91.42,91.44,19308.0,87.3403,87.3689,87.2258,87.2449,19308.0
2022-03-23 11:45:00,91.48,91.51,91.37,91.44,17455.0,87.283,87.3117,87.1781,87.2449,17455.0
2022-03-23 11:50:00,91.45,91.6,91.44,91.6,20264.0,87.2544,87.3975,87.2449,87.3975,20264.0
2022-03-23 11:55:00,91.61,91.66,91.47,91.52,17404.0,87.4071,87.4548,87.2735,87.3212,17404.0
2022-03-23 12:00:00,91.52,91.64,91.4,91.42,26922.0,87.3212,87.4357,87.2067,87.2258,26922.0
2022-03-23 12:05:00,91.42,91.43,91.2,91.26,15882.0,87.2258,87.2353,87.0159,87.0731,15882.0
2022-03-23 12:10:00,91.25,91.28,91.16,91.27,19320.0,87.0636,87.0922,86.9777,87.0827,19320.0
2022-03-23 12:15:00,91.28,91.47,91.28,91.42,46225.0,87.0922,87.2735,87.0922,87.2258,46225.0
2022-03-23 12:20:00,91.41,91.46,91.33,91.33,29080.0,87.2162,87.264,87.1399,87.1399,29080.0
2022-03-23 12:25:00,91.34,91.4,91.28,91.39,24084.0,87.1495,87.2067,87.0922,87.1972,24084.0
2022-03-23 12:30:00,91.42,91.55,91.36,91.38,32867.0,87.2258,87.3498,87.1685,87.1876,32867.0
2022-03-23 12:35:00,91.37,91.54,91.29,91.48,117629.0,87.1781,87.3403,87.1018,87.283,117629.0
2022-03-23 12:40:00,91.47,91.51,91.38,91.38,31749.0,87.2735,87.3117,87.1876,87.1876,31749.0
2022-03-23 12:45:00,91.38,91.52,91.29,91.5,50803.0,87.1876,87.3212,87.1018,87.3021,50803.0
2022-03-23 12:50:00,91.47,91.49,91.28,91.28,97108.0,87.2735,87.2926,87.0922,87.0922,97108.0
2022-03-23 12:55:00,91.28,91.44,91.19,91.33,124823.0,87.0922,87.2449,87.0063,87.1399,124823.0
2022-03-23 13:00:00,91.33,91.34,91.19,91.27,69496.0,87.1399,87.1495,87.0063,87.0827,69496.0
2022-03-23 13:05:00,91.29,91.48,91.26,91.29,67678.0,87.1018,87.283,87.0731,87.1018,67678.0
2022-03-23 13:10:00,91.28,91.29,91.01,91.12,45598.0,87.0922,87.1018,86.8346,86.9396,45598.0
2022-03-23 13:15:00,91.12,91.15,90.92,91.04,110911.0,86.9396,86.9682,86.7487,86.8632,110911.0
2022-03-23 13:20:00,91.05,91.1,90.78,90.8,120241.0,86.8728,86.9205,86.6152,86.6342,120241.0
2022-03-23 13:25:00,90.8,90.8,90.42,90.54,251088.0,86.6342,86.6342,86.2717,86.3862,251088.0
2022-03-23 13:30:00,90.51,90.55,90.26,90.48,262733.0,86.3575,86.3957,86.119,86.3289,262733.0
2022-03-23 13:35:00,90.48,90.51,90.23,90.33,50765.0,86.3289,86.3575,86.0904,86.1858,50765.0
2022-03-23 13:40:00,90.3,90.36,90.21,90.22,80348.0,86.1572,86.2144,86.0713,86.0808,80348.0
2022-03-23 13:45:00,90.22,90.23,90.05,90.18,34826.0,86.0808,86.0904,85.9186,86.0427,34826.0
2022-03-23 13:50:00,90.17,90.52,90.17,90.47,39295.0,86.0331,86.3671,86.0331,86.3194,39295.0
2022-03-23 13:55:00,90.51,90.6,90.5,90.55,55219.0,86.3575,86.4434,86.348,86.3957,55219.0
2022-03-23 14:00:00,90.56,90.68,90.37,90.38,128861.0,86.4052,86.5197,86.224,86.2335,128861.0
2022-03-23 14:05:00,90.39,90.51,90.26,90.26,28019.0,86.243,86.3575,86.119,86.119,28019.0
2022-03-23 14:10:00,90.24,90.26,90.12,90.14,28251.0,86.0999,86.119,85.9854,86.0045,28251.0
2022-03-23 14:15:00,90.1,90.37,90.07,90.32,64302.0,85.9664,86.224,85.9377,86.1763,64302.0
2022-03-23 14:20:00,90.34,90.37,90.16,90.25,115012.0,86.1953,86.224,86.0236,86.1095,115012.0
2022-03-23 14:25:00,90.26,90.42,90.17,90.42,26978.0,86.119,86.2717,86.0331,86.2717,26978.0
2022-03-23 14:30:00,90.42,90.46,90.23,90.27,36751.0,86.2717,86.3098,86.0904,86.1286,36751.0
2022-03-23 14:35:00,90.27,90.36,90.18,90.32,43791.0,86.1286,86.2144,86.0427,86.1763,43791.0
2022-03-23 14:40:00,90.33,90.44,90.27,90.41,36296.0,86.1858,86.2908,86.1286,86.2621,36296.0
2022-03-23 14:45:00,90.4,90.55,90.37,90.51,14740.0,86.2526,86.3957,86.224,86.3575,14740.0
2022-03-23 14:50:00,90.51,90.56,90.41,90.47,33844.0,86.3575,86.4052,86.2621,86.3194,33844.0
2022-03-23 14:55:00,90.48,90.49,90.35,90.38,18887.0,86.3289,86.3385,86.2049,86.2335,18887.0
2022-03-23 15:00:00,90.38,90.45,90.3,90.43,11131.0,86.2335,86.3003,86.1572,86.2812,11131.0
2022-03-23 15:05:00,90.4,90.4,90.19,90.22,12939.0,86.2526,86.2526,86.0522,86.0808,12939.0
2022-03-23 15:10:00,90.22,90.26,90.16,90.19,20432.0,86.0808,86.119,86.0236,86.0522,20432.0
2022-03-23 15:15:00,90.2,90.23,90.12,90.12,25315.0,86.0618,86.0904,85.9854,85.9854,25315.0
2022-03-23 15:20:00,90.11,90.28,90.11,90.25,42139.0,85.9759,86.1381,85.9759,86.1095,42139.0
2022-03-23 15:25:00,90.26,90.5,90.25,90.5,33927.0,86.119,86.348,86.1095,86.348,33927.0
2022-03-23 15:30:00,90.49,90.63,90.32,90.35,63101.0,86.3385,86.472,86.1763,86.2049,63101.0
2022-03-23 15:35:00,90.34,90.39,90.23,90.23,35435.0,86.1953,86.243,86.0904,86.0904,35435.0
2022-03-23 15:40:00,90.22,90.25,90.06,90.24,56794.0,86.0808,86.1095,85.9282,86.0999,56794.0
2022-03-23 15:45:00,90.25,90.4,90.1,90.13,65005.0,86.1095,86.2526,85.9664,85.995,65005.0
2022-03-23 15:50:00,90.13,90.13,89.84,89.85,117614.0,85.995,85.995,85.7183,85.7278,117614.0
2022-03-23 15:55:00,89.85,89.96,89.75,89.75,328692.0,85.7278,85.8328,85.6324,85.6324,328692.0
2022-03-24 09:30:00,90.61,90.81,90.06,90.09,91840.0,86.453,86.6438,85.9282,85.9568,91840.0
2022-03-24 09:35:00,90.04,90.34,89.89,90.14,43647.0,85.9091,86.1953,85.766,86.0045,43647.0
2022-03-24 09:40:00,90.13,90.73,90.03,90.69,48538.0,85.995,86.5674,85.8996,86.5293,48538.0
2022-03-24 09:45:00,90.72,90.74,90.2,90.34,127303.0,86.5579,86.577,86.0618,86.1953,127303.0
2022-03-24 09:50:00,90.33,90.69,90.27,90.56,91652.0,86.1858,86.5293,86.1286,86.4052,91652.0
2022-03-24 09:55:00,90.54,90.95,90.48,90.74,66521.0,86.3862,86.7774,86.3289,86.577,66521.0
2022-03-24 10:00:00,90.72,91.05,90.72,90.92,57519.0,86.5579,86.8728,86.5579,86.7487,57519.0
2022-03-24 10:05:00,90.94,91.07,90.9,91.04,69925.0,86.7678,86.8918,86.7296,86.8632,69925.0
2022-03-24 10:10:00,91.08,91.08,90.88,91.0,115117.0,86.9014,86.9014,86.7106,86.8251,115117.0
2022-03-24 10:15:00,91.02,91.04,90.6,90.84,44052.0,86.8441,86.8632,86.4434,86.6724,44052.0
2022-03-24 10:20:00,90.89,90.9,90.65,90.68,22932.0,86.7201,86.7296,86.4911,86.5197,22932.0
2022-03-24 10:25:00,90.67,90.9,90.59,90.84,28858.0,86.5102,86.7296,86.4339,86.6724,28858.0
2022-03-24 10:30:00,90.84,91.08,90.75,91.06,52762.0,86.6724,86.9014,86.5865,86.8823,52762.0
2022-03-24 10:35:00,91.06,91.06,90.83,90.91,55870.0,86.8823,86.8823,86.6629,86.7392,55870.0
2022-03-24 10:40:00,90.95,90.95,90.79,90.89,38364.0,86.7774,86.7774,86.6247,86.7201,38364.0
2022-03-24 10:45:00,90.9,91.04,90.84,90.89,78617.0,86.7296,86.8632,86.6724,86.7201,78617.0
2022-03-24 10:50:00,90.89,90.94,90.78,90.9,34981.0,86.7201,86.7678,86.6152,86.7296,34981.0
2022-03-24 10:55:00,90.9,90.94,90.81,90.92,39428.0,86.7296,86.7678,86.6438,86.7487,39428.0
2022-03-24 11:00:00,90.93,91.18,90.84,90.92,106401.0,86.7583,86.9968,86.6724,86.7487,106401.0
2022-03-24 11:05:00,90.92,91.1,90.92,91.03,118211.0,86.7487,86.9205,86.7487,86.8537,118211.0
2022-03-24 11:10:00,91.02,91.51,91.01,91.37,92678.0,86.8441,87.3117,86.8346,87.1781,92678.0
2022-03-24 11:15:00,91.38,91.4,91.13,91.17,56903.0,87.1876,87.2067,86.9491,86.9873,56903.0
2022-03-24 11:20:00,91.18,91.23,91.1,91.13,30989.0,86.9968,87.0445,86.9205,86.9491,30989.0
2022-03-24 11:25:00,91.14,91.25,91.07,91.21,61350.0,86.9586,87.0636,86.8918,87.0254,61350.0
2022-03-24 11:30:00,91.2,91.23,91.1,91.11,63401.0,87.0159,87.0445,86.9205,86.93,63401.0
2022-03-24 11:35:00,91.11,91.12,90.99,91.02,24520.0,86.93,86.9396,86.8155,86.8441,24520.0
2022-03-24 11:40:00,91.02,91.14,91.0,91.04,51210.0,86.8441,86.9586,86.8251,86.8632,51210.0
2022-03-24 11:45:00,91.02,91.02,90.94,90.97,31583.0,86.8441,86.8441,86.7678,86.7964,31583.0
2022-03-24 11:50:00,90.98,91.02,90.92,91.0,31249.0,86.806,86.8441,86.7487,86.8251,31249.0
2022-03-24 11:55:00,91.0,91.04,90.99,91.0,66291.0,86.8251,86.8632,86.8155,86.8251,66291.0
2022-03-24 12:00:00,90.99,91.04,90.78,90.79,37582.0,86.8155,86.8632,86.6152,86.6247,37582.0
2022-03-24 12:05:00,90.79,90.85,90.74,90.77,25567.0,86.6247,86.6819,86.577,86.6056,25567.0
2022-03-24 12:10:00,90.77,90.86,90.67,90.8,38250.0,86.6056,86.6915,86.5102,86.6342,38250.0
2022-03-24 12:15:00,90.8,91.1,90.8,91.09,97361.0,86.6342,86.9205,86.6342,86.9109,97361.0
2022-03-24 12:20:00,91.09,91.14,91.02,91.03,26125.0,86.9109,86.9586,86.8441,86.8537,26125.0
2022-03-24 12:25:00,91.01,91.1,90.91,90.94,28091.0,86.8346,86.9205,86.7392,86.7678,28091.0
2022-03-24 12:30:00,90.94,90.97,90.74,90.75,19145.0,86.7678,86.7964,86.577,86.5865,19145.0
2022-03-24 12:35:00,90.76,90.92,90.73,90.88,22101.0,86.5961,86.7487,86.5674,86.7106,22101.0
2022-03-24 12:40:00,90.89,90.95,90.85,90.9,19672.0,86.7201,86.7774,86.6819,86.7296,19672.0
2022-03-24 12:45:00,90.91,90.91,90.68,90.74,34292.0,86.7392,86.7392,86.5197,86.577,34292.0
2022-03-24 12:50:00,90.74,90.84,90.73,90.78,27682.0,86.577,86.6724,86.5674,86.6152,27682.0
2022-03-24 12:55:00,90.78,90.81,90.74,90.78,22133.0,86.6152,86.6438,86.577,86.6152,22133.0
2022-03-24 13:00:00,90.77,90.84,90.63,90.63,45575.0,86.6056,86.6724,86.472,86.472,45575.0
2022-03-24 13:05:00,90.64,90.74,90.6,90.64,63251.0,86.4816,86.577,86.4434,86.4816,63251.0
2022-03-24 13:10:00,90.66,90.78,90.65,90.7,41050.0,86.5007,86.6152,86.4911,86.5388,41050.0
2022-03-24 13:15:00,90.7,90.92,90.68,90.91,54915.0,86.5388,86.7487,86.5197,86.7392,54915.0
2022-03-24 13:20:00,90.91,90.95,90.83,90.9,22389.0,86.7392,86.7774,86.6629,86.7296,22389.0
2022-03-24 13:25:00,90.9,91.04,90.9,91.02,67515.0,86.7296,86.8632,86.7296,86.8441,67515.0
2022-03-24 13:30:00,91.02,91.05,90.89,90.92,22969.0,86.8441,86.8728,86.7201,86.7487,22969.0
2022-03-24 13:35:00,90.92,90.92,90.78,90.81,20847.0,86.7487,86.7487,86.6152,86.6438,20847.0
2022-03-24 13:40:00,90.81,90.94,90.77,90.93,27392.0,86.6438,86.7678,86.6056,86.7583,27392.0
2022-03-24 13:45:00,90.93,91.03,90.92,90.98,20338.0,86.7583,86.8537,86.7487,86.806,20338.0
2022-03-24 13:50:00,90.98,90.98,90.87,90.89,15801.0,86.806,86.806,86.701,86.7201,15801.0
2022-03-24 13:55:00,90.9,90.94,90.86,90.9,20788.0,86.7296,86.7678,86.6915,86.7296,20788.0
2022-03-24 14:00:00,90.9,91.03,90.89,91.03,26311.0,86.7296,86.8537,86.7201,86.8537,26311.0
2022-03-24 14:05:00,91.03,91.03,90.94,90.97,23793.0,86.8537,86.8537,86.7678,86.7964,23793.0
2022-03-24 14:10:00,90.96,91.02,90.84,90.98,39485.0,86.7869,86.8441,86.6724,86.806,39485.0
2022-03-24 14:15:00,90.98,91.04,90.96,90.96,20990.0,86.806,86.8632,86.7869,86.7869,20990.0
2022-03-24 14:20:00,90.96,90.96,90.79,90.86,42720.0,86.7869,86.7869,86.6247,86.6915,42720.0
2022-03-24 14:25:00,90.86,90.94,90.84,90.86,20023.0,86.6915,86.7678,86.6724,86.6915,20023.0
2022-03-24 14:30:00,90.86,90.91,90.83,90.87,22272.0,86.6915,86.7392,86.6629,86.701,22272.0
2022-03-24 14:35:00,90.87,90.88,90.81,90.88,22312.0,86.701,86.7106,86.6438,86.7106,22312.0
2022-03-24 14:40:00,90.86,90.89,90.8,90.82,19542.0,86.6915,86.7201,86.6342,86.6533,19542.0
2022-03-24 14:45:00,90.83,90.84,90.58,90.59,24517.0,86.6629,86.6724,86.4243,86.4339,24517.0
2022-03-24 14:50:00,90.58,90.67,90.57,90.65,44165.0,86.4243,86.5102,86.4148,86.4911,44165.0
2022-03-24 14:55:00,90.64,90.65,90.59,90.61,32691.0,86.4816,86.4911,86.4339,86.453,32691.0
2022-03-24 15:00:00,90.6,90.63,90.5,90.6,27024.0,86.4434,86.472,86.348,86.4434,27024.0
2022-03-24 15:05:00,90.59,90.77,90.59,90.75,37534.0,86.4339,86.6056,86.4339,86.5865,37534.0
2022-03-24 15:10:00,90.73,90.83,90.73,90.82,17052.0,86.5674,86.6629,86.5674,86.6533,17052.0
2022-03-24 15:15:00,90.81,90.91,90.79,90.91,30526.0,86.6438,86.7392,86.6247,86.7392,30526.0
2022-03-24 15:20:00,90.91,90.96,90.88,90.95,35081.0,86.7392,86.7869,86.7106,86.7774,35081.0
2022-03-24 15:25:00,90.95,91.09,90.95,91.03,46853.0,86.7774,86.9109,86.7774,86.8537,46853.0
2022-03-24 15:30:00,91.03,91.06,90.84,90.86,77008.0,86.8537,86.8823,86.6724,86.6915,77008.0
2022-03-24 15:35:00,90.87,90.92,90.71,90.75,75189.0,86.701,86.7487,86.5484,86.5865,75189.0
2022-03-24 15:40:00,90.75,90.83,90.69,90.81,108568.0,86.5865,86.6629,86.5293,86.6438,108568.0
2022-03-24 15:45:00,90.81,90.97,90.8,90.92,119578.0,86.6438,86.7964,86.6342,86.7487,119578.0
2022-03-24 15:50:00,90.95,91.0,90.83,90.84,187410.0,86.7774,86.8251,86.6629,86.6724,187410.0
2022-03-24 15:55:00,90.83,90.93,90.71,90.93,357564.0,86.6629,86.7583,86.5484,86.7583,357564.0
2022-03-25 09:30:00,89.99,90.64,89.23,90.0,326120.0,85.8614,86.4816,85.1363,85.8709,326120.0
2022-03-25 09:35:00,89.95,90.08,89.7,90.06,157532.0,85.8232,85.9473,85.5847,85.9282,157532.0
2022-03-25 09:40:00,90.07,90.64,89.9,90.24,188445.0,85.9377,86.4816,85.7755,86.0999,188445.0
2022-03-25 09:45:00,90.26,90.51,90.09,90.36,130085.0,86.119,86.3575,85.9568,86.2144,130085.0
2022-03-25 09:50:00,90.38,90.67,90.31,90.53,111553.0,86.2335,86.5102,86.1667,86.3766,111553.0
2022-03-25 09:55:00,90.54,90.56,90.19,90.39,102023.0,86.3862,86.4052,86.0522,86.243,102023.0
2022-03-25 10:00:00,90.41,90.57,90.23,90.5,77063.0,86.2621,86.4148,86.0904,86.348,77063.0
2022-03-25 10:05:00,90.5,90.95,90.49,90.85,172970.0,86.348,86.7774,86.3385,86.6819,172970.0
2022-03-25 10:10:00,90.83,90.93,90.68,90.76,256826.0,86.6629,86.7583,86.5197,86.5961,256826.0
2022-03-25 10:15:00,90.74,90.84,90.53,90.7,136092.0,86.577,86.6724,86.3766,86.5388,136092.0
2022-03-25 10:20:00,90.72,90.95,90.7,90.88,70676.0,86.5579,86.7774,86.5388,86.7106,70676.0
2022-03-25 10:25:00,90.85,90.97,90.76,90.94,51552.0,86.6819,86.7964,86.5961,86.7678,51552.0
2022-03-25 10:30:00,90.93,91.05,90.83,91.04,93457.0,86.7583,86.8728,86.6629,86.8632,93457.0
2022-03-25 10:35:00,91.05,91.13,91.0,91.01,118067.0,86.8728,86.9491,86.8251,86.8346,118067.0
2022-03-25 10:40:00,91.0,91.1,90.87,91.09,47492.0,86.8251,86.9205,86.701,86.9109,47492.0
2022-03-25 10:45:00,91.09,91.3,90.99,91.01,91031.0,86.9109,87.1113,86.8155,86.8346,91031.0
2022-03-25 10:50:00,91.03,91.38,91.03,91.27,102552.0,86.8537,87.1876,86.8537,87.0827,102552.0
2022-03-25 10:55:00,91.27,91.4,91.17,91.32,44347.0,87.0827,87.2067,86.9873,87.1304,44347.0
2022-03-25 11:00:00,91.32,91.34,91.15,91.21,35361.0,87.1304,87.1495,86.9682,87.0254,35361.0
2022-03-25 11:05:00,91.2,91.47,91.15,91.15,36793.0,87.0159,87.2735,86.9682,86.9682,36793.0
2022-03-25 11:10:00,91.15,91.17,90.82,90.94,81241.0,86.9682,86.9873,86.6533,86.7678,81241.0
2022-03-25 11:15:00,90.95,90.96,90.73,90.87,101245.0,86.7774,86.7869,86.5674,86.701,101245.0
2022-03-25 11:20:00,90.85,90.85,90.62,90.7,235678.0,86.6819,86.6819,86.4625,86.5388,235678.0
2022-03-25 11:25:00,90.71,90.79,90.53,90.75,45871.0,86.5484,86.6247,86.3766,86.5865,45871.0
2022-03-25 11:30:00,90.75,90.79,90.57,90.69,32357.0,86.5865,86.6247,86.4148,86.5293,32357.0
2022-03-25 11:35:00,90.67,90.93,90.64,90.92,23070.0,86.5102,86.7583,86.4816,86.7487,23070.0
2022-03-25 11:40:00,90.94,91.24,90.89,91.1,42130.0,86.7678,87.054,86.7201,86.9205,42130.0
2022-03-25 11:45:00,91.11,91.2,91.07,91.16,21319.0,86.93,87.0159,86.8918,86.9777,21319.0
2022-03-25 11:50:00,91.16,91.35,91.15,91.22,21317.0,86.9777,87.159,86.9682,87.035,21317.0
2022-03-25 11:55:00,91.2,91.22,90.98,91.09,64974.0,87.0159,87.035,86.806,86.9109,64974.0
2022-03-25 12:00:00,91.09,91.18,91.03,91.04,74922.0,86.9109,86.9968,86.8537,86.8632,74922.0
2022-03-25 12:05:00,91.03,91.21,91.03,91.1,100754.0,86.8537,87.0254,86.8537,86.9205,100754.0
2022-03-25 12:10:00,91.09,91.18,90.99,91.01,27455.0,86.9109,86.9968,86.8155,86.8346,27455.0
2022-03-25 12:15:00,91.02,91.07,90.87,90.91,32286.0,86.8441,86.8918,86.701,86.7392,32286.0
2022-03-25 12:20:00,90.92,91.05,90.85,91.03,25032.0,86.7487,86.8728,86.6819,86.8537,25032.0
2022-03-25 12:25:00,91.04,91.05,90.82,90.98,18275.0,86.8632,86.8728,86.6533,86.806,18275.0
2022-03-25 12:30:00,90.96,90.97,90.8,90.91,19697.0,86.7869,86.7964,86.6342,86.7392,19697.0
2022-03-25 12:35:00,90.91,90.91,90.67,90.75,23834.0,86.7392,86.7392,86.5102,86.5865,23834.0
2022-03-25 12:40:00,90.75,90.88,90.72,90.88,18020.0,86.5865,86.7106,86.5579,86.7106,18020.0
2022-03-25 12:45:00,90.88,91.06,90.86,91.01,24182.0,86.7106,86.8823,86.6915,86.8346,24182.0
2022-03-25 12:50:00,91.0,91.02,90.86,90.86,20264.0,86.8251,86.8441,86.6915,86.6915,20264.0
2022-03-25 12:55:00,90.86,90.94,90.79,90.87,25530.0,86.6915,86.7678,86.6247,86.701,25530.0
2022-03-25 13:00:00,90.87,90.88,90.76,90.79,23925.0,86.701,86.7106,86.5961,86.6247,23925.0
2022-03-25 13:05:00,90.8,90.88,90.72,90.87,19465.0,86.6342,86.7106,86.5579,86.701,19465.0
2022-03-25 13:10:00,90.86,90.86,90.77,90.82,17208.0,86.6915,86.6915,86.6056,86.6533,17208.0
2022-03-25 13:15:00,90.83,91.06,90.83,91.0,17739.0,86.6629,86.8823,86.6629,86.8251,17739.0
2022-03-25 13:20:00,91.0,91.03,90.73,90.75,20684.0,86.8251,86.8537,86.5674,86.5865,20684.0
2022-03-25 13:25:00,90.76,90.8,90.71,90.8,21479.0,86.5961,86.6342,86.5484,86.6342,21479.0
2022-03-25 13:30:00,90.78,90.92,90.77,90.88,14428.0,86.6152,86.7487,86.6056,86.7106,14428.0
2022-03-25 13:35:00,90.88,91.02,90.87,91.01,31645.0,86.7106,86.8441,86.701,86.8346,31645.0
2022-03-25 13:40:00,91.01,91.12,90.92,91.06,53981.0,86.8346,86.9396,86.7487,86.8823,53981.0
2022-03-25 13:45:00,91.07,91.12,91.02,91.04,27793.0,86.8918,86.9396,86.8441,86.8632,27793.0
2022-03-25 13:50:00,91.09,91.12,90.96,91.02,49388.0,86.9109,86.9396,86.7869,86.8441,49388.0
2022-03-25 13:55:00,91.03,91.22,91.03,91.19,34504.0,86.8537,87.035,86.8537,87.0063,34504.0
2022-03-25 14:00:00,91.17,91.26,91.16,91.26,19400.0,86.9873,87.0731,86.9777,87.0731,19400.0
2022-03-25 14:05:00,91.25,91.26,91.14,91.18,19974.0,87.0636,87.0731,86.9586,86.9968,19974.0
2022-03-25 14:10:00,91.19,91.26,91.14,91.22,20404.0,87.0063,87.0731,86.9586,87.035,20404.0
2022-03-25 14:15:00,91.22,91.23,91.04,91.08,30440.0,87.035,87.0445,86.8632,86.9014,30440.0
2022-03-25 14:20:00,91.07,91.11,90.98,90.98,25867.0,86.8918,86.93,86.806,86.806,25867.0
2022-03-25 14:25:00,90.98,91.08,90.92,91.08,24569.0,86.806,86.9014,86.7487,86.9014,24569.0
2022-03-25 14:30:00,91.06,91.19,91.05,91.16,31459.0,86.8823,87.0063,86.8728,86.9777,31459.0
2022-03-25 14:35:00,91.15,91.19,91.08,91.1,29751.0,86.9682,87.0063,86.9014,86.9205,29751.0
2022-03-25 14:40:00,91.1,91.2,91.05,91.15,41019.0,86.9205,87.0159,86.8728,86.9682,41019.0
2022-03-25 14:45:00,91.15,91.21,91.08,91.14,53557.0,86.9682,87.0254,86.9014,86.9586,53557.0
2022-03-25 14:50:00,91.14,91.3,91.14,91.29,30773.0,86.9586,87.1113,86.9586,87.1018,30773.0
2022-03-25 14:55:00,91.27,91.32,91.18,91.21,23064.0,87.0827,87.1304,86.9968,87.0254,23064.0
2022-03-25 15:00:00,91.21,91.22,91.03,91.06,27978.0,87.0254,87.035,86.8537,86.8823,27978.0
2022-03-25 15:05:00,91.09,91.13,90.96,91.01,31495.0,86.9109,86.9491,86.7869,86.8346,31495.0
2022-03-25 15:10:00,91.03,91.16,91.02,91.08,32112.0,86.8537,86.9777,86.8441,86.9014,32112.0
2022-03-25 15:15:00,91.1,91.11,90.91,90.98,35862.0,86.9205,86.93,86.7392,86.806,35862.0
2022-03-25 15:20:00,90.99,90.99,90.88,90.95,44520.0,86.8155,86.8155,86.7106,86.7774,44520.0
2022-03-25 15:25:00,90.96,90.99,90.85,90.88,37287.0,86.7869,86.8155,86.6819,86.7106,37287.0
2022-03-25 15:30:00,90.87,90.94,90.83,90.91,31514.0,86.701,86.7678,86.6629,86.7392,31514.0
2022-03-25 15:35:00,90.9,91.06,90.9,90.94,51760.0,86.7296,86.8823,86.7296,86.7678,51760.0
2022-03-25 15:40:00,90.94,91.22,90.94,91.05,70008.0,86.7678,87.035,86.7678,86.8728,70008.0
2022-03-25 15:45:00,91.06,91.24,91.04,91.19,207084.0,86.8823,87.054,86.8632,87.0063,207084.0
2022-03-25 15:50:00,91.2,91.25,91.13,91.19,136680.0,87.0159,87.0636,86.9491,87.0063,136680.0
2022-03-25 15:55:00,91.2,91.39,91.18,91.36,258922.0,87.0159,87.1972,86.9968,87.1685,258922.0
2022-03-28 09:30:00,91.45,91.5,90.66,90.75,118259.0,87.2544,87.3021,86.5007,86.5865,118259.0
2022-03-28 09:35:00,90.77,91.11,90.64,90.91,41783.0,86.6056,86.93,86.4816,86.7392,41783.0
2022-03-28 09:40:00,90.9,91.07,90.76,90.99,53347.0,86.7296,86.8918,86.5961,86.8155,53347.0
2022-03-28 09:45:00,91.0,91.24,90.88,91.06,61022.0,86.8251,87.054,86.7106,86.8823,61022.0
2022-03-28 09:50:00,91.1,91.28,91.07,91.1,48185.0,86.9205,87.0922,86.8918,86.9205,48185.0
2022-03-28 09:55:00,91.12,91.3,91.04,91.28,62412.0,86.9396,87.1113,86.8632,87.0922,62412.0
2022-03-28 10:00:00,91.28,91.28,90.89,91.2,43354.0,87.0922,87.0922,86.7201,87.0159,43354.0
2022-03-28 10:05:00,91.22,91.65,91.14,91.54,51594.0,87.035,87.4452,86.9586,87.3403,51594.0
2022-03-28 10:10:00,91.54,91.54,91.3,91.38,26865.0,87.3403,87.3403,87.1113,87.1876,26865.0
2022-03-28 10:15:00,91.37,91.46,91.31,91.34,31440.0,87.1781,87.264,87.1208,87.1495,31440.0
2022-03-28 10:20:00,91.35,91.37,91.08,91.19,32291.0,87.159,87.1781,86.9014,87.0063,32291.0
2022-03-28 10:25:00,91.2,91.32,91.14,91.22,30901.0,87.0159,87.1304,86.9586,87.035,30901.0
2022-03-28 10:30:00,91.24,91.44,91.17,91.41,45388.0,87.054,87.2449,86.9873,87.2162,45388.0
2022-03-28 10:35:00,91.47,91.49,91.25,91.25,18056.0,87.2735,87.2926,87.0636,87.0636,18056.0
2022-03-28 10:40:00,91.24,91.41,91.19,91.4,23365.0,87.054,87.2162,87.0063,87.2067,23365.0
2022-03-28 10:45:00,91.43,91.48,91.27,91.27,16880.0,87.2353,87.283,87.0827,87.0827,16880.0
2022-03-28 10:50:00,91.25,91.34,91.15,91.29,55464.0,87.0636,87.1495,86.9682,87.1018,55464.0
2022-03-28 10:55:00,91.3,91.35,91.17,91.24,46521.0,87.1113,87.159,86.9873,87.054,46521.0
2022-03-28 11:00:00,91.29,91.29,90.97,91.13,53139.0,87.1018,87.1018,86.7964,86.9491,53139.0
2022-03-28 11:05:00,91.14,91.14,90.99,91.05,28382.0,86.9586,86.9586,86.8155,86.8728,28382.0
2022-03-28 11:10:00,91.06,91.23,91.01,91.23,47558.0,86.8823,87.0445,86.8346,87.0445,47558.0
2022-03-28 11:15:00,91.22,91.29,91.16,91.21,22411.0,87.035,87.1018,86.9777,87.0254,22411.0
2022-03-28 11:20:00,91.22,91.25,91.18,91.2,48498.0,87.035,87.0636,86.9968,87.0159,48498.0
2022-03-28 11:25:00,91.2,91.28,91.07,91.22,32356.0,87.0159,87.0922,86.8918,87.035,32356.0
2022-03-28 11:30:00,91.23,91.29,91.12,91.25,21454.0,87.0445,87.1018,86.9396,87.0636,21454.0
2022-03-28 11:35:00,91.23,91.3,91.21,91.24,20503.0,87.0445,87.1113,87.0254,87.054,20503.0
2022-03-28 11:40:00,91.25,91.34,91.21,91.32,76711.0,87.0636,87.1495,87.0254,87.1304,76711.0
2022-03-28 11:45:00,91.32,91.34,91.0,91.02,67099.0,87.1304,87.1495,86.8251,86.8441,67099.0
2022-03-28 11:50:00,90.98,91.11,90.94,91.0,35502.0,86.806,86.93,86.7678,86.8251,35502.0
2022-03-28 11:55:00,90.99,91.11,90.98,91.07,5947.0,86.8155,86.93,86.806,86.8918,5947.0
2022-03-28 12:00:00,91.05,91.16,90.98,91.14,11707.0,86.8728,86.9777,86.806,86.9586,11707.0
2022-03-28 12:05:00,91.15,91.18,90.94,90.94,8030.0,86.9682,86.9968,86.7678,86.7678,8030.0
2022-03-28 12:10:00,90.92,90.93,90.8,90.87,10277.0,86.7487,86.7583,86.6342,86.701,10277.0
2022-03-28 12:15:00,90.87,90.92,90.75,90.78,17358.0,86.701,86.7487,86.5865,86.6152,17358.0
2022-03-28 12:20:00,90.81,90.93,90.78,90.91,18187.0,86.6438,86.7583,86.6152,86.7392,18187.0
2022-03-28 12:25:00,90.91,91.03,90.9,91.03,37340.0,86.7392,86.8537,86.7296,86.8537,37340.0
2022-03-28 12:30:00,91.03,91.12,91.0,91.09,25284.0,86.8537,86.9396,86.8251,86.9109,25284.0
2022-03-28 12:35:00,91.11,91.16,91.05,91.16,11696.0,86.93,86.9777,86.8728,86.9777,11696.0
2022-03-28 12:40:00,91.17,91.29,91.14,91.24,18417.0,86.9873,87.1018,86.9586,87.054,18417.0
2022-03-28 12:45:00,91.23,91.31,91.21,91.26,14948.0,87.0445,87.1208,87.0254,87.0731,14948.0
2022-03-28 12:50:00,91.25,91.38,91.24,91.35,29224.0,87.0636,87.1876,87.054,87.159,29224.0
2022-03-28 12:55:00,91.37,91.39,91.31,91.31,26130.0,87.1781,87.1972,87.1208,87.1208,26130.0
2022-03-28 13:00:00,91.32,91.35,91.23,91.27,21287.0,87.1304,87.159,87.0445,87.0827,21287.0
2022-03-28 13:05:00,91.28,91.28,91.19,91.21,17738.0,87.0922,87.0922,87.0063,87.0254,17738.0
2022-03-28 13:10:00,91.21,91.27,91.16,91.23,14611.0,87.0254,87.0827,86.9777,87.0445,14611.0
2022-03-28 13:15:00,91.23,91.28,91.2,91.23,17595.0,87.0445,87.0922,87.0159,87.0445,17595.0
2022-03-28 13:20:00,91.22,91.28,91.18,91.26,17970.0,87.035,87.0922,86.9968,87.0731,17970.0
2022-03-28 13:25:00,91.25,91.36,91.22,91.29,27913.0,87.0636,87.1685,87.035,87.1018,27913.0
2022-03-28 13:30:00,91.29,91.36,91.24,91.33,20524.0,87.1018,87.1685,87.054,87.1399,20524.0
2022-03-28 13:35:00,91.32,91.32,91.22,91.23,18625.0,87.1304,87.1304,87.035,87.0445,18625.0
2022-03-28 13:40:00,91.24,91.26,91.19,91.2,18947.0,87.054,87.0731,87.0063,87.0159,18947.0
2022-03-28 13:45:00,91.22,91.23,91.16,91.2,19432.0,87.035,87.0445,86.9777,87.0159,19432.0
2022-03-28 13:50:00,91.21,91.21,90.94,90.96,40583.0,87.0254,87.0254,86.7678,86.7869,40583.0
2022-03-28 13:55:00,90.97,91.02,90.9,91.02,16936.0,86.7964,86.8441,86.7296,86.8441,16936.0
2022-03-28 14:00:00,91.03,91.11,91.02,91.05,15573.0,86.8537,86.93,86.8441,86.8728,15573.0
2022-03-28 14:05:00,91.05,91.13,91.01,91.12,15558.0,86.8728,86.9491,86.8346,86.9396,15558.0
2022-03-28 14:10:00,91.14,91.18,91.02,91.05,9544.0,86.9586,86.9968,86.8441,86.8728,9544.0
2022-03-28 14:15:00,91.05,91.05,90.92,90.95,10470.0,86.8728,86.8728,86.7487,86.7774,10470.0
2022-03-28 14:20:00,90.97,91.01,90.95,90.96,12524.0,86.7964,86.8346,86.7774,86.7869,12524.0
2022-03-28 14:25:00,90.95,91.01,90.9,90.98,9412.0,86.7774,86.8346,86.7296,86.806,9412.0
2022-03-28 14:30:00,90.97,91.02,90.95,90.99,8582.0,86.7964,86.8441,86.7774,86.8155,8582.0
2022-03-28 14:35:00,90.99,90.99,90.88,90.99,9354.0,86.8155,86.8155,86.7106,86.8155,9354.0
2022-03-28 14:40:00,90.98,91.17,90.91,91.05,35416.0,86.806,86.9873,86.7392,86.8728,35416.0
2022-03-28 14:45:00,91.06,91.17,91.04,91.14,22040.0,86.8823,86.9873,86.8632,86.9586,22040.0
2022-03-28 14:50:00,91.16,91.29,91.16,91.25,12649.0,86.9777,87.1018,86.9777,87.0636,12649.0
2022-03-28 14:55:00,91.25,91.35,91.24,91.32,21973.0,87.0636,87.159,87.054,87.1304,21973.0
2022-03-28 15:00:00,91.33,91.33,91.24,91.27,32400.0,87.1399,87.1399,87.054,87.0827,32400.0
2022-03-28 15:05:00,91.28,91.31,91.24,91.25,31723.0,87.0922,87.1208,87.054,87.0636,31723.0
2022-03-28 15:10:00,91.24,91.3,91.24,91.28,23138.0,87.054,87.1113,87.054,87.0922,23138.0
2022-03-28 15:15:00,91.27,91.3,91.16,91.27,44556.0,87.0827,87.1113,86.9777,87.0827,44556.0
2022-03-28 15:20:00,91.28,91.32,91.23,91.31,73341.0,87.0922,87.1304,87.0445,87.1208,73341.0
2022-03-28 15:25:00,91.31,91.45,91.3,91.43,37420.0,87.1208,87.2544,87.1113,87.2353,37420.0
2022-03-28 15:30:00,91.43,91.43,91.34,91.39,31495.0,87.2353,87.2353,87.1495,87.1972,31495.0
2022-03-28 15:35:00,91.4,91.42,91.33,91.35,19104.0,87.2067,87.2258,87.1399,87.159,19104.0
2022-03-28 15:40:00,91.35,91.45,91.33,91.44,29831.0,87.159,87.2544,87.1399,87.2449,29831.0
2022-03-28 15:45:00,91.44,91.67,91.43,91.67,56320.0,87.2449,87.4643,87.2353,87.4643,56320.0
2022-03-28 15:50:00,91.67,91.68,91.49,91.56,141055.0,87.4643,87.4739,87.2926,87.3594,141055.0
2022-03-28 15:55:00,91.55,91.85,91.55,91.8,281074.0,87.3498,87.6361,87.3498,87.5884,281074.0
2022-03-29 09:30:00,93.07,93.16,92.17,92.62,379267.0,88.8001,88.886,87.9414,88.3707,379267.0
2022-03-29 09:35:00,92.62,92.86,92.42,92.82,116166.0,88.3707,88.5997,88.1799,88.5616,116166.0
2022-03-29 09:40:00,92.82,92.86,92.38,92.85,40487.0,88.5616,88.5997,88.1417,88.5902,40487.0
2022-03-29 09:45:00,92.81,92.85,92.15,92.16,34941.0,88.552,88.5902,87.9223,87.9318,34941.0
2022-03-29 09:50:00,92.19,92.65,92.05,92.58,46023.0,87.9605,88.3994,87.8269,88.3326,46023.0
2022-03-29 09:55:00,92.64,92.78,92.38,92.39,42528.0,88.3898,88.5234,88.1417,88.1513,42528.0
2022-03-29 10:00:00,92.41,92.5,91.95,92.05,136443.0,88.1704,88.2562,87.7315,87.8269,136443.0
2022-03-29 10:05:00,92.08,92.16,91.7,91.71,93770.0,87.8555,87.9318,87.4929,87.5025,93770.0
2022-03-29 10:10:00,91.73,91.91,91.51,91.69,36584.0,87.5216,87.6933,87.3117,87.4834,36584.0
2022-03-29 10:15:00,91.66,91.77,91.51,91.58,26325.0,87.4548,87.5597,87.3117,87.3785,26325.0
2022-03-29 10:20:00,91.55,91.67,91.49,91.66,35150.0,87.3498,87.4643,87.2926,87.4548,35150.0
2022-03-29 10:25:00,91.63,91.85,91.61,91.78,40871.0,87.4262,87.6361,87.4071,87.5693,40871.0
2022-03-29 10:30:00,91.79,92.05,91.67,92.03,38436.0,87.5788,87.8269,87.4643,87.8078,38436.0
2022-03-29 10:35:00,92.02,92.16,91.8,91.94,38898.0,87.7983,87.9318,87.5884,87.7219,38898.0
2022-03-29 10:40:00,91.92,92.06,91.79,91.99,49305.0,87.7029,87.8364,87.5788,87.7696,49305.0
2022-03-29 10:45:00,92.03,92.04,91.62,91.73,27151.0,87.8078,87.8173,87.4166,87.5216,27151.0
2022-03-29 10:50:00,91.73,91.83,91.67,91.81,26300.0,87.5216,87.617,87.4643,87.5979,26300.0
2022-03-29 10:55:00,91.85,91.92,91.68,91.75,55845.0,87.6361,87.7029,87.4739,87.5407,55845.0
2022-03-29 11:00:00,91.75,91.87,91.61,91.74,43102.0,87.5407,87.6551,87.4071,87.5311,43102.0
2022-03-29 11:05:00,91.73,91.83,91.63,91.76,61908.0,87.5216,87.617,87.4262,87.5502,61908.0
2022-03-29 11:10:00,91.74,91.75,91.55,91.56,24338.0,87.5311,87.5407,87.3498,87.3594,24338.0
2022-03-29 11:15:00,91.56,91.67,91.53,91.62,21286.0,87.3594,87.4643,87.3307,87.4166,21286.0
2022-03-29 11:20:00,91.62,91.67,91.52,91.65,22410.0,87.4166,87.4643,87.3212,87.4452,22410.0
2022-03-29 11:25:00,91.66,91.88,91.66,91.86,23189.0,87.4548,87.6647,87.4548,87.6456,23189.0
2022-03-29 11:30:00,91.91,92.05,91.87,91.97,23965.0,87.6933,87.8269,87.6551,87.7506,23965.0
2022-03-29 11:35:00,91.95,92.03,91.95,91.95,12482.0,87.7315,87.8078,87.7315,87.7315,12482.0
2022-03-29 11:40:00,91.95,92.09,91.81,92.06,19892.0,87.7315,87.8651,87.5979,87.8364,19892.0
2022-03-29 11:45:00,92.04,92.19,92.04,92.14,15027.0,87.8173,87.9605,87.8173,87.9128,15027.0
2022-03-29 11:50:00,92.1,92.12,91.91,91.94,54084.0,87.8746,87.8937,87.6933,87.7219,54084.0
2022-03-29 11:55:00,91.95,91.97,91.81,91.83,15514.0,87.7315,87.7506,87.5979,87.617,15514.0
2022-03-29 12:00:00,91.85,91.94,91.75,91.9,12789.0,87.6361,87.7219,87.5407,87.6838,12789.0
2022-03-29 12:05:00,91.89,91.92,91.71,91.73,16807.0,87.6742,87.7029,87.5025,87.5216,16807.0
2022-03-29 12:10:00,91.73,91.73,91.53,91.65,21361.0,87.5216,87.5216,87.3307,87.4452,21361.0
2022-03-29 12:15:00,91.66,91.73,91.6,91.63,16858.0,87.4548,87.5216,87.3975,87.4262,16858.0
2022-03-29 12:20:00,91.64,91.65,91.55,91.65,22241.0,87.4357,87.4452,87.3498,87.4452,22241.0
2022-03-29 12:25:00,91.63,91.63,91.46,91.49,20060.0,87.4262,87.4262,87.264,87.2926,20060.0
2022-03-29 12:30:00,91.48,91.48,91.2,91.31,46397.0,87.283,87.283,87.0159,87.1208,46397.0
2022-03-29 12:35:00,91.3,91.34,91.2,91.31,29152.0,87.1113,87.1495,87.0159,87.1208,29152.0
2022-03-29 12:40:00,91.33,91.55,91.29,91.51,26280.0,87.1399,87.3498,87.1018,87.3117,26280.0
2022-03-29 12:45:00,91.51,91.6,91.43,91.58,18078.0,87.3117,87.3975,87.2353,87.3785,18078.0
2022-03-29 12:50:00,91.62,91.64,91.44,91.44,21524.0,87.4166,87.4357,87.2449,87.2449,21524.0
2022-03-29 12:55:00,91.44,91.46,91.27,91.3,14388.0,87.2449,87.264,87.0827,87.1113,14388.0
2022-03-29 13:00:00,91.31,91.37,91.22,91.33,41024.0,87.1208,87.1781,87.035,87.1399,41024.0
2022-03-29 13:05:00,91.34,91.34,91.25,91.27,19061.0,87.1495,87.1495,87.0636,87.0827,19061.0
2022-03-29 13:10:00,91.28,91.38,91.24,91.37,20121.0,87.0922,87.1876,87.054,87.1781,20121.0
2022-03-29 13:15:00,91.41,91.5,91.4,91.44,19194.0,87.2162,87.3021,87.2067,87.2449,19194.0
2022-03-29 13:20:00,91.46,91.46,91.29,91.31,22893.0,87.264,87.264,87.1018,87.1208,22893.0
2022-03-29 13:25:00,91.3,91.34,91.11,91.2,23955.0,87.1113,87.1495,86.93,87.0159,23955.0
2022-03-29 13:30:00,91.21,91.25,91.15,91.2,22342.0,87.0254,87.0636,86.9682,87.0159,22342.0
2022-03-29 13:35:00,91.21,91.39,91.18,91.37,20229.0,87.0254,87.1972,86.9968,87.1781,20229.0
2022-03-29 13:40:00,91.37,91.48,91.34,91.46,13215.0,87.1781,87.283,87.1495,87.264,13215.0
2022-03-29 13:45:00,91.47,91.56,91.4,91.51,22969.0,87.2735,87.3594,87.2067,87.3117,22969.0
2022-03-29 13:50:00,91.5,91.52,91.39,91.39,15767.0,87.3021,87.3212,87.1972,87.1972,15767.0
2022-03-29 13:55:00,91.41,91.41,91.25,91.3,20966.0,87.2162,87.2162,87.0636,87.1113,20966.0
2022-03-29 14:00:00,91.32,91.32,91.23,91.31,25848.0,87.1304,87.1304,87.0445,87.1208,25848.0
2022-03-29 14:05:00,91.32,91.36,91.25,91.28,16945.0,87.1304,87.1685,87.0636,87.0922,16945.0
2022-03-29 14:10:00,91.29,91.35,91.25,91.27,15995.0,87.1018,87.159,87.0636,87.0827,15995.0
2022-03-29 14:15:00,91.26,91.27,91.12,91.12,23711.0,87.0731,87.0827,86.9396,86.9396,23711.0
2022-03-29 14:20:00,91.13,91.15,91.04,91.12,43845.0,86.9491,86.9682,86.8632,86.9396,43845.0
2022-03-29 14:25:00,91.12,91.22,91.09,91.2,42009.0,86.9396,87.035,86.9109,87.0159,42009.0
2022-03-29 14:30:00,91.22,91.27,91.15,91.25,28830.0,87.035,87.0827,86.9682,87.0636,28830.0
2022-03-29 14:35:00,91.27,91.33,91.2,91.21,15449.0,87.0827,87.1399,87.0159,87.0254,15449.0
2022-03-29 14:40:00,91.2,91.24,91.15,91.2,36823.0,87.0159,87.054,86.9682,87.0159,36823.0
2022-03-29 14:45:00,91.2,91.26,91.1,91.1,26379.0,87.0159,87.0731,86.9205,86.9205,26379.0
2022-03-29 14:50:00,91.09,91.26,91.07,91.25,27830.0,86.9109,87.0731,86.8918,87.0636,27830.0
2022-03-29 14:55:00,91.26,91.28,91.2,91.21,31281.0,87.0731,87.0922,87.0159,87.0254,31281.0
2022-03-29 15:00:00,91.22,91.27,91.13,91.25,52095.0,87.035,87.0827,86.9491,87.0636,52095.0
2022-03-29 15:05:00,91.24,91.32,91.2,91.24,47398.0,87.054,87.1304,87.0159,87.054,47398.0
2022-03-29 15:10:00,91.25,91.29,91.17,91.17,31999.0,87.0636,87.1018,86.9873,86.9873,31999.0
2022-03-29 15:15:00,91.18,91.2,91.1,91.15,46413.0,86.9968,87.0159,86.9205,86.9682,46413.0
2022-03-29 15:20:00,91.16,91.2,91.03,91.05,63950.0,86.9777,87.0159,86.8537,86.8728,63950.0
2022-03-29 15:25:00,91.05,91.18,91.03,91.18,46956.0,86.8728,86.9968,86.8537,86.9968,46956.0
2022-03-29 15:30:00,91.18,91.34,91.15,91.31,62799.0,86.9968,87.1495,86.9682,87.1208,62799.0
2022-03-29 15:35:00,91.31,91.39,91.24,91.28,41361.0,87.1208,87.1972,87.054,87.0922,41361.0
2022-03-29 15:40:00,91.28,91.3,91.17,91.27,50520.0,87.0922,87.1113,86.9873,87.0827,50520.0
2022-03-29 15:45:00,91.25,91.34,91.23,91.29,77461.0,87.0636,87.1495,87.0445,87.1018,77461.0
2022-03-29 15:50:00,91.28,91.33,91.05,91.11,108099.0,87.0922,87.1399,86.8728,86.93,108099.0
2022-03-29 15:55:00,91.1,91.22,91.07,91.22,225847.0,86.9205,87.035,86.8918,87.035,225847.0
2022-03-30 09:30:00,91.42,91.53,90.6,90.63,101255.0,87.2258,87.3307,86.4434,86.472,101255.0
2022-03-30 09:35:00,90.67,90.86,90.51,90.67,96750.0,86.5102,86.6915,86.3575,86.5102,96750.0
2022-03-30 09:40:00,90.69,90.81,90.41,90.45,90472.0,86.5293,86.6438,86.2621,86.3003,90472.0
2022-03-30 09:45:00,90.42,90.7,90.32,90.56,50134.0,86.2717,86.5388,86.1763,86.4052,50134.0
2022-03-30 09:50:00,90.6,90.67,90.44,90.54,42933.0,86.4434,86.5102,86.2908,86.3862,42933.0
2022-03-30 09:55:00,90.55,90.66,90.38,90.52,48593.0,86.3957,86.5007,86.2335,86.3671,48593.0
2022-03-30 10:00:00,90.54,90.65,90.39,90.47,35116.0,86.3862,86.4911,86.243,86.3194,35116.0
2022-03-30 10:05:00,90.46,90.53,90.36,90.41,27414.0,86.3098,86.3766,86.2144,86.2621,27414.0
2022-03-30 10:10:00,90.41,90.58,90.26,90.51,16447.0,86.2621,86.4243,86.119,86.3575,16447.0
2022-03-30 10:15:00,90.5,90.5,90.2,90.4,28414.0,86.348,86.348,86.0618,86.2526,28414.0
2022-03-30 10:20:00,90.45,90.66,90.36,90.51,206839.0,86.3003,86.5007,86.2144,86.3575,206839.0
2022-03-30 10:25:00,90.5,90.6,90.46,90.55,26938.0,86.348,86.4434,86.3098,86.3957,26938.0
2022-03-30 10:30:00,90.56,90.79,90.56,90.72,38108.0,86.4052,86.6247,86.4052,86.5579,38108.0
2022-03-30 10:35:00,90.7,90.71,90.46,90.46,29043.0,86.5388,86.5484,86.3098,86.3098,29043.0
2022-03-30 10:40:00,90.45,90.5,90.16,90.25,57512.0,86.3003,86.348,86.0236,86.1095,57512.0
2022-03-30 10:45:00,90.24,90.42,90.2,90.29,35839.0,86.0999,86.2717,86.0618,86.1476,35839.0
2022-03-30 10:50:00,90.3,90.56,90.3,90.55,42766.0,86.1572,86.4052,86.1572,86.3957,42766.0
2022-03-30 10:55:00,90.56,90.62,90.43,90.45,30341.0,86.4052,86.4625,86.2812,86.3003,30341.0
2022-03-30 11:00:00,90.5,90.51,90.39,90.43,16506.0,86.348,86.3575,86.243,86.2812,16506.0
2022-03-30 11:05:00,90.44,90.47,90.18,90.28,41285.0,86.2908,86.3194,86.0427,86.1381,41285.0
2022-03-30 11:10:00,90.31,90.34,90.1,90.23,31907.0,86.1667,86.1953,85.9664,86.0904,31907.0
2022-03-30 11:15:00,90.24,90.36,90.19,90.34,27153.0,86.0999,86.2144,86.0522,86.1953,27153.0
2022-03-30 11:20:00,90.33,90.39,90.29,90.35,15086.0,86.1858,86.243,86.1476,86.2049,15086.0
2022-03-30 11:25:00,90.35,90.37,90.22,90.26,25448.0,86.2049,86.224,86.0808,86.119,25448.0
2022-03-30 11:30:00,90.28,90.28,90.14,90.27,31741.0,86.1381,86.1381,86.0045,86.1286,31741.0
2022-03-30 11:35:00,90.3,90.35,90.0,90.05,72724.0,86.1572,86.2049,85.8709,85.9186,72724.0
2022-03-30 11:40:00,90.04,90.07,89.89,90.0,47220.0,85.9091,85.9377,85.766,85.8709,47220.0
2022-03-30 11:45:00,89.99,90.07,89.96,90.05,26546.0,85.8614,85.9377,85.8328,85.9186,26546.0
2022-03-30 11:50:00,90.05,90.09,89.97,90.04,24984.0,85.9186,85.9568,85.8423,85.9091,24984.0
2022-03-30 11:55:00,90.02,90.14,89.98,90.13,23881.0,85.89,86.0045,85.8519,85.995,23881.0
2022-03-30 12:00:00,90.13,90.27,90.13,90.18,23331.0,85.995,86.1286,85.995,86.0427,23331.0
2022-03-30 12:05:00,90.16,90.18,90.0,90.06,19477.0,86.0236,86.0427,85.8709,85.9282,19477.0
2022-03-30 12:10:00,90.05,90.11,90.01,90.03,16504.0,85.9186,85.9759,85.8805,85.8996,16504.0
2022-03-30 12:15:00,90.02,90.25,89.99,90.24,32063.0,85.89,86.1095,85.8614,86.0999,32063.0
2022-03-30 12:20:00,90.24,90.26,90.11,90.22,12711.0,86.0999,86.119,85.9759,86.0808,12711.0
2022-03-30 12:25:00,90.22,90.26,90.0,90.06,44724.0,86.0808,86.119,85.8709,85.9282,44724.0
2022-03-30 12:30:00,90.06,90.17,90.03,90.07,32152.0,85.9282,86.0331,85.8996,85.9377,32152.0
2022-03-30 12:35:00,90.09,90.15,90.05,90.13,27117.0,85.9568,86.0141,85.9186,85.995,27117.0
2022-03-30 12:40:00,90.14,90.14,89.95,89.96,28330.0,86.0045,86.0045,85.8232,85.8328,28330.0
2022-03-30 12:45:00,89.95,89.95,89.63,89.7,74356.0,85.8232,85.8232,85.5179,85.5847,74356.0
2022-03-30 12:50:00,89.7,89.7,89.56,89.56,62461.0,85.5847,85.5847,85.4511,85.4511,62461.0
2022-03-30 12:55:00,89.56,89.62,89.51,89.56,57067.0,85.4511,85.5084,85.4034,85.4511,57067.0
2022-03-30 13:00:00,89.56,89.56,89.46,89.51,34264.0,85.4511,85.4511,85.3557,85.4034,34264.0
2022-03-30 13:05:00,89.52,89.54,89.45,89.5,33963.0,85.413,85.432,85.3462,85.3939,33963.0
2022-03-30 13:10:00,89.5,89.57,89.47,89.49,28270.0,85.3939,85.4607,85.3653,85.3843,28270.0
2022-03-30 13:15:00,89.5,89.65,89.45,89.51,139667.0,85.3939,85.537,85.3462,85.4034,139667.0
2022-03-30 13:20:00,89.5,89.5,89.33,89.34,13981.0,85.3939,85.3939,85.2317,85.2412,13981.0
2022-03-30 13:25:00,89.36,89.39,89.22,89.25,45275.0,85.2603,85.2889,85.1267,85.1553,45275.0
2022-03-30 13:30:00,89.24,89.28,89.15,89.25,39455.0,85.1458,85.184,85.0599,85.1553,39455.0
2022-03-30 13:35:00,89.23,89.26,89.17,89.18,25839.0,85.1363,85.1649,85.079,85.0886,25839.0
2022-03-30 13:40:00,89.19,89.25,89.16,89.22,20051.0,85.0981,85.1553,85.0695,85.1267,20051.0
2022-03-30 13:45:00,89.21,89.21,89.15,89.18,22873.0,85.1172,85.1172,85.0599,85.0886,22873.0
2022-03-30 13:50:00,89.18,89.22,89.15,89.19,49342.0,85.0886,85.1267,85.0599,85.0981,49342.0
2022-03-30 13:55:00,89.19,89.21,89.05,89.06,48833.0,85.0981,85.1172,84.9645,84.9741,48833.0
2022-03-30 14:00:00,89.03,89.2,89.03,89.17,50586.0,84.9454,85.1076,84.9454,85.079,50586.0
2022-03-30 14:05:00,89.17,89.2,89.11,89.17,64900.0,85.079,85.1076,85.0218,85.079,64900.0
2022-03-30 14:10:00,89.18,89.26,89.18,89.22,32493.0,85.0886,85.1649,85.0886,85.1267,32493.0
2022-03-30 14:15:00,89.22,89.22,89.11,89.12,25796.0,85.1267,85.1267,85.0218,85.0313,25796.0
2022-03-30 14:20:00,89.12,89.13,89.03,89.04,16190.0,85.0313,85.0409,84.9454,84.955,16190.0
2022-03-30 14:25:00,89.04,89.07,88.97,89.03,37414.0,84.955,84.9836,84.8882,84.9454,37414.0
2022-03-30 14:30:00,89.04,89.1,88.99,89.01,31951.0,84.955,85.0122,84.9073,84.9264,31951.0
2022-03-30 14:35:00,89.01,89.02,88.88,88.91,35601.0,84.9264,84.9359,84.8023,84.8309,35601.0
2022-03-30 14:40:00,88.93,88.93,88.7,88.71,46279.0,84.85,84.85,84.6306,84.6401,46279.0
2022-03-30 14:45:00,88.71,88.81,88.66,88.79,92549.0,84.6401,84.7355,84.5924,84.7165,92549.0
2022-03-30 14:50:00,88.79,88.9,88.76,88.8,80349.0,84.7165,84.8214,84.6878,84.726,80349.0
2022-03-30 14:55:00,88.81,88.81,88.56,88.57,143684.0,84.7355,84.7355,84.497,84.5065,143684.0
2022-03-30 15:00:00,88.58,88.67,88.53,88.57,75755.0,84.5161,84.602,84.4684,84.5065,75755.0
2022-03-30 15:05:00,88.61,88.67,88.47,88.52,53901.0,84.5447,84.602,84.4111,84.4588,53901.0
2022-03-30 15:10:00,88.51,88.57,88.47,88.54,48393.0,84.4493,84.5065,84.4111,84.4779,48393.0
2022-03-30 15:15:00,88.53,88.58,88.49,88.52,62024.0,84.4684,84.5161,84.4302,84.4588,62024.0
2022-03-30 15:20:00,88.52,88.52,88.38,88.42,67023.0,84.4588,84.4588,84.3253,84.3634,67023.0
2022-03-30 15:25:00,88.41,88.64,88.41,88.64,111127.0,84.3539,84.5733,84.3539,84.5733,111127.0
2022-03-30 15:30:00,88.64,88.74,88.6,88.62,110838.0,84.5733,84.6687,84.5352,84.5543,110838.0
2022-03-30 15:35:00,88.62,88.73,88.56,88.68,164745.0,84.5543,84.6592,84.497,84.6115,164745.0
2022-03-30 15:40:00,88.68,88.7,88.57,88.59,99190.0,84.6115,84.6306,84.5065,84.5256,99190.0
2022-03-30 15:45:00,88.59,88.66,88.52,88.57,311504.0,84.5256,84.5924,84.4588,84.5065,311504.0
2022-03-30 15:50:00,88.55,88.59,88.44,88.5,164987.0,84.4875,84.5256,84.3825,84.4398,164987.0
2022-03-30 15:55:00,88.51,88.79,88.5,88.76,554180.0,84.4493,84.7165,84.4398,84.6878,554180.0
2022-03-31 09:30:00,88.45,88.8,87.86,88.61,207733.0,84.392,84.726,83.8291,84.5447,207733.0
2022-03-31 09:35:00,88.61,88.65,88.25,88.36,171470.0,84.5447,84.5829,84.2012,84.3062,171470.0
2022-03-31 09:40:00,88.33,88.43,88.0,88.0,127734.0,84.2776,84.373,83.9627,83.9627,127734.0
2022-03-31 09:45:00,87.99,88.31,87.92,88.21,69601.0,83.9532,84.2585,83.8864,84.1631,69601.0
2022-03-31 09:50:00,88.23,88.28,87.94,88.03,52194.0,84.1821,84.2298,83.9054,83.9913,52194.0
2022-03-31 09:55:00,88.0,88.12,87.84,88.04,40496.0,83.9627,84.0772,83.81,84.0009,40496.0
2022-03-31 10:00:00,88.04,88.04,87.43,87.53,57548.0,84.0009,84.0009,83.4188,83.5143,57548.0
2022-03-31 10:05:00,87.53,87.55,87.3,87.37,73890.0,83.5143,83.5333,83.2948,83.3616,73890.0
2022-03-31 10:10:00,87.37,87.56,87.32,87.53,99716.0,83.3616,83.5429,83.3139,83.5143,99716.0
2022-03-31 10:15:00,87.51,87.71,87.49,87.55,121689.0,83.4952,83.686,83.4761,83.5333,121689.0
2022-03-31 10:20:00,87.55,87.61,87.32,87.38,47640.0,83.5333,83.5906,83.3139,83.3711,47640.0
2022-03-31 10:25:00,87.38,87.53,87.27,87.41,103828.0,83.3711,83.5143,83.2662,83.3998,103828.0
2022-03-31 10:30:00,87.42,87.77,87.4,87.76,29704.0,83.4093,83.7432,83.3902,83.7337,29704.0
2022-03-31 10:35:00,87.79,87.83,87.54,87.66,31530.0,83.7623,83.8005,83.5238,83.6383,31530.0
2022-03-31 10:40:00,87.65,87.77,87.56,87.71,43028.0,83.6288,83.7432,83.5429,83.686,43028.0
2022-03-31 10:45:00,87.7,87.97,87.68,87.96,70769.0,83.6765,83.9341,83.6574,83.9245,70769.0
2022-03-31 10:50:00,87.95,87.96,87.69,87.71,33516.0,83.915,83.9245,83.6669,83.686,33516.0
2022-03-31 10:55:00,87.72,87.95,87.72,87.84,62330.0,83.6955,83.915,83.6955,83.81,62330.0
2022-03-31 11:00:00,87.84,87.93,87.61,87.7,76259.0,83.81,83.8959,83.5906,83.6765,76259.0
2022-03-31 11:05:00,87.7,87.77,87.52,87.74,48786.0,83.6765,83.7432,83.5047,83.7146,48786.0
2022-03-31 11:10:00,87.74,87.78,87.5,87.53,94946.0,83.7146,83.7528,83.4856,83.5143,94946.0
2022-03-31 11:15:00,87.54,87.56,87.2,87.27,189570.0,83.5238,83.5429,83.1994,83.2662,189570.0
2022-03-31 11:20:00,87.26,87.41,87.22,87.34,47873.0,83.2566,83.3998,83.2185,83.333,47873.0
2022-03-31 11:25:00,87.36,87.45,87.29,87.29,81768.0,83.3521,83.4379,83.2853,83.2853,81768.0
2022-03-31 11:30:00,87.3,87.37,87.15,87.17,37143.0,83.2948,83.3616,83.1517,83.1708,37143.0
2022-03-31 11:35:00,87.19,87.21,87.05,87.07,83280.0,83.1899,83.2089,83.0563,83.0754,83280.0
2022-03-31 11:40:00,87.08,87.08,86.93,86.98,128674.0,83.0849,83.0849,82.9418,82.9895,128674.0
2022-03-31 11:45:00,86.98,87.05,86.95,86.97,73317.0,82.9895,83.0563,82.9609,82.9799,73317.0
2022-03-31 11:50:00,86.96,87.02,86.94,86.97,39449.0,82.9704,83.0277,82.9513,82.9799,39449.0
2022-03-31 11:55:00,86.98,87.09,86.96,87.07,53650.0,82.9895,83.0944,82.9704,83.0754,53650.0
2022-03-31 12:00:00,87.07,87.1,86.95,86.98,35997.0,83.0754,83.104,82.9609,82.9895,35997.0
2022-03-31 12:05:00,86.97,87.01,86.9,86.97,35744.0,82.9799,83.0181,82.9132,82.9799,35744.0
2022-03-31 12:10:00,86.97,87.05,86.92,86.97,54642.0,82.9799,83.0563,82.9322,82.9799,54642.0
2022-03-31 12:15:00,86.97,87.05,86.93,86.94,28761.0,82.9799,83.0563,82.9418,82.9513,28761.0
2022-03-31 12:20:00,86.94,87.03,86.87,86.91,59327.0,82.9513,83.0372,82.8845,82.9227,59327.0
2022-03-31 12:25:00,86.91,86.91,86.73,86.82,47364.0,82.9227,82.9227,82.751,82.8368,47364.0
2022-03-31 12:30:00,86.83,86.87,86.77,86.79,35484.0,82.8464,82.8845,82.7891,82.8082,35484.0
2022-03-31 12:35:00,86.78,86.81,86.71,86.76,38158.0,82.7987,82.8273,82.7319,82.7796,38158.0
2022-03-31 12:40:00,86.75,86.88,86.74,86.85,29617.0,82.77,82.8941,82.7605,82.8655,29617.0
2022-03-31 12:45:00,86.85,86.91,86.8,86.87,39684.0,82.8655,82.9227,82.8177,82.8845,39684.0
2022-03-31 12:50:00,86.87,86.87,86.78,86.8,27765.0,82.8845,82.8845,82.7987,82.8177,27765.0
2022-03-31 12:55:00,86.79,86.88,86.73,86.88,33390.0,82.8082,82.8941,82.751,82.8941,33390.0
2022-03-31 13:00:00,86.88,86.9,86.78,86.85,27311.0,82.8941,82.9132,82.7987,82.8655,27311.0
2022-03-31 13:05:00,86.85,86.85,86.74,86.79,45071.0,82.8655,82.8655,82.7605,82.8082,45071.0
2022-03-31 13:10:00,86.77,86.81,86.68,86.7,42913.0,82.7891,82.8273,82.7033,82.7223,42913.0
2022-03-31 13:15:00,86.7,86.71,86.55,86.65,55846.0,82.7223,82.7319,82.5792,82.6746,55846.0
2022-03-31 13:20:00,86.65,86.65,86.51,86.56,38667.0,82.6746,82.6746,82.5411,82.5888,38667.0
2022-03-31 13:25:00,86.56,86.57,86.5,86.53,71133.0,82.5888,82.5983,82.5315,82.5601,71133.0
2022-03-31 13:30:00,86.53,86.56,86.48,86.52,48915.0,82.5601,82.5888,82.5124,82.5506,48915.0
2022-03-31 13:35:00,86.52,86.53,86.39,86.44,41535.0,82.5506,82.5601,82.4266,82.4743,41535.0
2022-03-31 13:40:00,86.44,86.51,86.4,86.5,42878.0,82.4743,82.5411,82.4361,82.5315,42878.0
2022-03-31 13:45:00,86.49,86.51,86.42,86.47,90163.0,82.522,82.5411,82.4552,82.5029,90163.0
2022-03-31 13:50:00,86.47,86.52,86.39,86.39,59707.0,82.5029,82.5506,82.4266,82.4266,59707.0
2022-03-31 13:55:00,86.4,86.53,86.34,86.46,90822.0,82.4361,82.5601,82.3789,82.4933,90822.0
2022-03-31 14:00:00,86.45,86.48,86.26,86.28,40489.0,82.4838,82.5124,82.3025,82.3216,40489.0
2022-03-31 14:05:00,86.27,86.37,86.21,86.25,45393.0,82.3121,82.4075,82.2548,82.293,45393.0
2022-03-31 14:10:00,86.24,86.32,86.14,86.29,55108.0,82.2834,82.3598,82.188,82.3311,55108.0
2022-03-31 14:15:00,86.29,86.34,86.2,86.26,89942.0,82.3311,82.3789,82.2453,82.3025,89942.0
2022-03-31 14:20:00,86.25,86.32,86.22,86.25,39824.0,82.293,82.3598,82.2644,82.293,39824.0
2022-03-31 14:25:00,86.25,86.34,86.17,86.33,68860.0,82.293,82.3789,82.2167,82.3693,68860.0
2022-03-31 14:30:00,86.33,86.38,86.3,86.31,75001.0,82.3693,82.417,82.3407,82.3502,75001.0
2022-03-31 14:35:00,86.32,86.36,86.25,86.27,48609.0,82.3598,82.3979,82.293,82.3121,48609.0
2022-03-31 14:40:00,86.28,86.34,86.14,86.22,77110.0,82.3216,82.3789,82.188,82.2644,77110.0
2022-03-31 14:45:00,86.23,86.27,86.17,86.21,44779.0,82.2739,82.3121,82.2167,82.2548,44779.0
2022-03-31 14:50:00,86.2,86.24,86.12,86.14,74963.0,82.2453,82.2834,82.1689,82.188,74963.0
2022-03-31 14:55:00,86.13,86.24,86.1,86.19,101722.0,82.1785,82.2834,82.1499,82.2357,101722.0
2022-03-31 15:00:00,86.2,86.27,86.16,86.19,122336.0,82.2453,82.3121,82.2071,82.2357,122336.0
2022-03-31 15:05:00,86.19,86.19,86.03,86.09,94492.0,82.2357,82.2357,82.0831,82.1403,94492.0
2022-03-31 15:10:00,86.08,86.14,85.92,85.97,147543.0,82.1308,82.188,81.9781,82.0258,147543.0
2022-03-31 15:15:00,85.97,85.99,85.76,85.78,229196.0,82.0258,82.0449,81.8255,81.8445,229196.0
2022-03-31 15:20:00,85.78,85.92,85.63,85.67,127528.0,81.8445,81.9781,81.7014,81.7396,127528.0
2022-03-31 15:25:00,85.67,85.71,85.33,85.33,195865.0,81.7396,81.7778,81.4152,81.4152,195865.0
2022-03-31 15:30:00,85.35,85.39,84.95,84.97,221406.0,81.4343,81.4724,81.0526,81.0717,221406.0
2022-03-31 15:35:00,84.97,85.05,84.95,85.03,158441.0,81.0717,81.148,81.0526,81.129,158441.0
2022-03-31 15:40:00,85.03,85.03,84.84,84.9,145546.0,81.129,81.129,80.9477,81.0049,145546.0
2022-03-31 15:45:00,84.9,85.06,84.86,84.89,358931.0,81.0049,81.1576,80.9668,80.9954,358931.0
2022-03-31 15:50:00,84.89,84.94,84.72,84.75,399278.0,80.9954,81.0431,80.8332,80.8618,399278.0
2022-03-31 15:55:00,84.76,84.77,84.19,84.32,1557931.0,80.8713,80.8809,80.3275,80.4515,1557931.0
2022-04-01 09:30:00,85.37,85.52,84.91,85.1,162820.0,81.4534,81.5965,81.0145,81.1957,162820.0
2022-04-01 09:35:00,85.13,85.53,85.06,85.22,86236.0,81.2244,81.606,81.1576,81.3102,86236.0
2022-04-01 09:40:00,85.21,85.25,84.95,85.1,89492.0,81.3007,81.3389,81.0526,81.1957,89492.0
2022-04-01 09:45:00,85.12,85.23,84.98,85.09,92787.0,81.2148,81.3198,81.0812,81.1862,92787.0
2022-04-01 09:50:00,85.08,85.17,84.85,85.16,87166.0,81.1767,81.2625,80.9572,81.253,87166.0
2022-04-01 09:55:00,85.15,85.31,85.0,85.23,133681.0,81.2434,81.3961,81.1003,81.3198,133681.0
2022-04-01 10:00:00,85.21,85.26,84.99,85.02,144583.0,81.3007,81.3484,81.0908,81.1194,144583.0
2022-04-01 10:05:00,85.02,85.05,84.76,85.01,125595.0,81.1194,81.148,80.8713,81.1099,125595.0
2022-04-01 10:10:00,85.02,85.27,84.99,85.06,128919.0,81.1194,81.3579,81.0908,81.1576,128919.0
2022-04-01 10:15:00,85.08,85.09,84.85,84.95,71576.0,81.1767,81.1862,80.9572,81.0526,71576.0
2022-04-01 10:20:00,84.93,84.95,84.66,84.74,44221.0,81.0335,81.0526,80.7759,80.8523,44221.0
2022-04-01 10:25:00,84.73,84.92,84.69,84.85,107682.0,80.8427,81.024,80.8046,80.9572,107682.0
2022-04-01 10:30:00,84.88,85.14,84.88,85.12,60429.0,80.9858,81.2339,80.9858,81.2148,60429.0
2022-04-01 10:35:00,85.12,85.19,84.84,84.84,44503.0,81.2148,81.2816,80.9477,80.9477,44503.0
2022-04-01 10:40:00,84.85,84.85,84.69,84.71,45779.0,80.9572,80.9572,80.8046,80.8236,45779.0
2022-04-01 10:45:00,84.71,84.78,84.62,84.68,45462.0,80.8236,80.8904,80.7378,80.795,45462.0
2022-04-01 10:50:00,84.7,84.97,84.7,84.89,61479.0,80.8141,81.0717,80.8141,80.9954,61479.0
2022-04-01 10:55:00,84.89,84.91,84.75,84.89,122552.0,80.9954,81.0145,80.8618,80.9954,122552.0
2022-04-01 11:00:00,84.89,85.01,84.83,84.95,71260.0,80.9954,81.1099,80.9381,81.0526,71260.0
2022-04-01 11:05:00,84.96,85.13,84.92,85.01,85373.0,81.0622,81.2244,81.024,81.1099,85373.0
2022-04-01 11:10:00,84.98,85.04,84.86,84.93,49992.0,81.0812,81.1385,80.9668,81.0335,49992.0
2022-04-01 11:15:00,84.92,84.99,84.81,84.9,52653.0,81.024,81.0908,80.919,81.0049,52653.0
2022-04-01 11:20:00,84.9,85.11,84.89,85.01,60508.0,81.0049,81.2053,80.9954,81.1099,60508.0
2022-04-01 11:25:00,85.01,85.03,84.94,85.0,32840.0,81.1099,81.129,81.0431,81.1003,32840.0
2022-04-01 11:30:00,85.0,85.0,84.83,84.91,43745.0,81.1003,81.1003,80.9381,81.0145,43745.0
2022-04-01 11:35:00,84.91,84.98,84.85,84.88,36399.0,81.0145,81.0812,80.9572,80.9858,36399.0
2022-04-01 11:40:00,84.85,84.87,84.63,84.64,41465.0,80.9572,80.9763,80.7473,80.7568,41465.0
2022-04-01 11:45:00,84.62,84.65,84.55,84.56,58921.0,80.7378,80.7664,80.671,80.6805,58921.0
2022-04-01 11:50:00,84.56,84.64,84.49,84.61,65857.0,80.6805,80.7568,80.6137,80.7282,65857.0
2022-04-01 11:55:00,84.6,84.6,84.38,84.42,45838.0,80.7187,80.7187,80.5088,80.5469,45838.0
2022-04-01 12:00:00,84.43,84.45,84.15,84.21,123821.0,80.5565,80.5756,80.2893,80.3466,123821.0
2022-04-01 12:05:00,84.2,84.2,83.92,84.1,89882.0,80.337,80.337,80.0699,80.2416,89882.0
2022-04-01 12:10:00,84.1,84.16,83.98,84.05,81533.0,80.2416,80.2989,80.1271,80.1939,81533.0
2022-04-01 12:15:00,84.06,84.14,83.92,84.13,56399.0,80.2035,80.2798,80.0699,80.2702,56399.0
2022-04-01 12:20:00,84.12,84.19,84.06,84.11,60780.0,80.2607,80.3275,80.2035,80.2512,60780.0
2022-04-01 12:25:00,84.13,84.3,84.12,84.28,36783.0,80.2702,80.4324,80.2607,80.4134,36783.0
2022-04-01 12:30:00,84.27,84.27,84.03,84.08,30776.0,80.4038,80.4038,80.1748,80.2225,30776.0
2022-04-01 12:35:00,84.08,84.08,83.89,84.01,114417.0,80.2225,80.2225,80.0413,80.1558,114417.0
2022-04-01 12:40:00,84.0,84.07,83.9,83.96,119000.0,80.1462,80.213,80.0508,80.108,119000.0
2022-04-01 12:45:00,83.96,83.97,83.73,83.79,91494.0,80.108,80.1176,79.8886,79.9458,91494.0
2022-04-01 12:50:00,83.78,83.8,83.58,83.6,104449.0,79.9363,79.9554,79.7455,79.7646,104449.0
2022-04-01 12:55:00,83.61,83.7,83.49,83.53,77841.0,79.7741,79.86,79.6596,79.6978,77841.0
2022-04-01 13:00:00,83.52,83.54,83.43,83.48,43650.0,79.6882,79.7073,79.6024,79.6501,43650.0
2022-04-01 13:05:00,83.48,83.52,83.42,83.42,54516.0,79.6501,79.6882,79.5928,79.5928,54516.0
2022-04-01 13:10:00,83.42,83.43,83.33,83.42,45846.0,79.5928,79.6024,79.5069,79.5928,45846.0
2022-04-01 13:15:00,83.43,83.43,83.24,83.24,35339.0,79.6024,79.6024,79.4211,79.4211,35339.0
2022-04-01 13:20:00,83.24,83.25,83.11,83.18,73334.0,79.4211,79.4306,79.297,79.3638,73334.0
2022-04-01 13:25:00,83.17,83.42,83.1,83.42,80893.0,79.3543,79.5928,79.2875,79.5928,80893.0
2022-04-01 13:30:00,83.39,83.5,83.36,83.47,51513.0,79.5642,79.6691,79.5356,79.6405,51513.0
2022-04-01 13:35:00,83.47,83.57,83.45,83.48,66249.0,79.6405,79.7359,79.6214,79.6501,66249.0
2022-04-01 13:40:00,83.48,83.55,83.45,83.46,45755.0,79.6501,79.7169,79.6214,79.631,45755.0
2022-04-01 13:45:00,83.47,83.53,83.37,83.44,67960.0,79.6405,79.6978,79.5451,79.6119,67960.0
2022-04-01 13:50:00,83.43,83.51,83.41,83.47,51439.0,79.6024,79.6787,79.5833,79.6405,51439.0
2022-04-01 13:55:00,83.47,83.56,83.45,83.48,77657.0,79.6405,79.7264,79.6214,79.6501,77657.0
2022-04-01 14:00:00,83.46,83.57,83.44,83.49,60348.0,79.631,79.7359,79.6119,79.6596,60348.0
2022-04-01 14:05:00,83.52,83.65,83.5,83.52,79946.0,79.6882,79.8123,79.6691,79.6882,79946.0
2022-04-01 14:10:00,83.51,83.56,83.44,83.48,51471.0,79.6787,79.7264,79.6119,79.6501,51471.0
2022-04-01 14:15:00,83.49,83.55,83.44,83.49,57910.0,79.6596,79.7169,79.6119,79.6596,57910.0
2022-04-01 14:20:00,83.48,83.68,83.45,83.49,59536.0,79.6501,79.8409,79.6214,79.6596,59536.0
2022-04-01 14:25:00,83.49,83.71,83.46,83.68,74194.0,79.6596,79.8695,79.631,79.8409,74194.0
2022-04-01 14:30:00,83.68,83.77,83.58,83.64,121508.0,79.8409,79.9268,79.7455,79.8027,121508.0
2022-04-01 14:35:00,83.65,83.65,83.45,83.51,55701.0,79.8123,79.8123,79.6214,79.6787,55701.0
2022-04-01 14:40:00,83.51,83.54,83.4,83.5,71788.0,79.6787,79.7073,79.5737,79.6691,71788.0
2022-04-01 14:45:00,83.51,83.63,83.47,83.48,54200.0,79.6787,79.7932,79.6405,79.6501,54200.0
2022-04-01 14:50:00,83.48,83.56,83.45,83.5,61554.0,79.6501,79.7264,79.6214,79.6691,61554.0
2022-04-01 14:55:00,83.5,83.53,83.33,83.44,70917.0,79.6691,79.6978,79.5069,79.6119,70917.0
2022-04-01 15:00:00,83.43,83.5,83.39,83.4,55841.0,79.6024,79.6691,79.5642,79.5737,55841.0
2022-04-01 15:05:00,83.39,83.43,83.28,83.3,56523.0,79.5642,79.6024,79.4592,79.4783,56523.0
2022-04-01 15:10:00,83.29,83.34,83.17,83.23,62712.0,79.4688,79.5165,79.3543,79.4115,62712.0
2022-04-01 15:15:00,83.23,83.28,83.05,83.06,108620.0,79.4115,79.4592,79.2398,79.2493,108620.0
2022-04-01 15:20:00,83.04,83.07,82.92,82.94,208506.0,79.2303,79.2589,79.1158,79.1348,208506.0
2022-04-01 15:25:00,82.95,83.23,82.92,83.22,164565.0,79.1444,79.4115,79.1158,79.402,164565.0
2022-04-01 15:30:00,83.22,83.3,82.98,83.01,127598.0,79.402,79.4783,79.173,79.2016,127598.0
2022-04-01 15:35:00,83.01,83.02,82.75,82.75,149080.0,79.2016,79.2112,78.9536,78.9536,149080.0
2022-04-01 15:40:00,82.74,82.93,82.72,82.91,230915.0,78.944,79.1253,78.9249,79.1062,230915.0
2022-04-01 15:45:00,82.91,83.12,82.77,83.12,314488.0,79.1062,79.3066,78.9726,79.3066,314488.0
2022-04-01 15:50:00,83.11,83.4,83.11,83.29,341437.0,79.297,79.5737,79.297,79.4688,341437.0
2022-04-01 15:55:00,83.3,83.59,83.22,83.54,661682.0,79.4783,79.755,79.402,79.7073,661682.0
2022-04-04 09:30:00,83.08,83.16,82.7,82.76,135607.0,79.2684,79.3447,78.9059,78.9631,135607.0
2022-04-04 09:35:00,82.74,82.89,82.54,82.73,152011.0,78.944,79.0871,78.7532,78.9345,152011.0
2022-04-04 09:40:00,82.75,82.96,82.65,82.83,97765.0,78.9536,79.1539,78.8581,79.0299,97765.0
2022-04-04 09:45:00,82.82,83.07,82.7,83.04,158583.0,79.0203,79.2589,78.9059,79.2303,158583.0
2022-04-04 09:50:00,83.04,83.43,83.0,83.34,103694.0,79.2303,79.6024,79.1921,79.5165,103694.0
2022-04-04 09:55:00,83.34,83.57,83.31,83.31,82822.0,79.5165,79.7359,79.4879,79.4879,82822.0
2022-04-04 10:00:00,83.32,83.36,83.06,83.25,64245.0,79.4974,79.5356,79.2493,79.4306,64245.0
2022-04-04 10:05:00,83.29,83.58,83.21,83.56,101697.0,79.4688,79.7455,79.3925,79.7264,101697.0
2022-04-04 10:10:00,83.55,83.77,83.5,83.66,57167.0,79.7169,79.9268,79.6691,79.8218,57167.0
2022-04-04 10:15:00,83.65,83.94,83.57,83.9,59115.0,79.8123,80.089,79.7359,80.0508,59115.0
2022-04-04 10:20:00,83.91,84.0,83.83,83.91,39083.0,80.0603,80.1462,79.984,80.0603,39083.0
2022-04-04 10:25:00,83.9,84.01,83.74,83.76,33051.0,80.0508,80.1558,79.8981,79.9172,33051.0
2022-04-04 10:30:00,83.77,83.99,83.66,83.79,43662.0,79.9268,80.1367,79.8218,79.9458,43662.0
2022-04-04 10:35:00,83.79,83.9,83.7,83.74,106501.0,79.9458,80.0508,79.86,79.8981,106501.0
2022-04-04 10:40:00,83.76,83.86,83.55,83.61,70339.0,79.9172,80.0126,79.7169,79.7741,70339.0
2022-04-04 10:45:00,83.63,83.68,83.54,83.61,58255.0,79.7932,79.8409,79.7073,79.7741,58255.0
2022-04-04 10:50:00,83.61,83.61,83.38,83.38,211914.0,79.7741,79.7741,79.5547,79.5547,211914.0
2022-04-04 10:55:00,83.38,83.43,83.14,83.22,77816.0,79.5547,79.6024,79.3257,79.402,77816.0
2022-04-04 11:00:00,83.21,83.27,83.15,83.2,121677.0,79.3925,79.4497,79.3352,79.3829,121677.0
2022-04-04 11:05:00,83.21,83.21,82.96,82.98,99681.0,79.3925,79.3925,79.1539,79.173,99681.0
2022-04-04 11:10:00,82.98,82.99,82.75,82.87,99734.0,79.173,79.1825,78.9536,79.0681,99734.0
2022-04-04 11:15:00,82.87,82.97,82.82,82.84,75588.0,79.0681,79.1635,79.0203,79.0394,75588.0
2022-04-04 11:20:00,82.84,82.89,82.73,82.74,83777.0,79.0394,79.0871,78.9345,78.944,83777.0
2022-04-04 11:25:00,82.75,82.79,82.65,82.78,143310.0,78.9536,78.9917,78.8581,78.9822,143310.0
2022-04-04 11:30:00,82.78,82.86,82.66,82.81,74745.0,78.9822,79.0585,78.8677,79.0108,74745.0
2022-04-04 11:35:00,82.78,82.87,82.78,82.87,42171.0,78.9822,79.0681,78.9822,79.0681,42171.0
2022-04-04 11:40:00,82.86,82.93,82.81,82.86,39652.0,79.0585,79.1253,79.0108,79.0585,39652.0
2022-04-04 11:45:00,82.87,82.88,82.75,82.75,32526.0,79.0681,79.0776,78.9536,78.9536,32526.0
2022-04-04 11:50:00,82.75,82.86,82.71,82.8,49353.0,78.9536,79.0585,78.9154,79.0013,49353.0
2022-04-04 11:55:00,82.79,82.93,82.79,82.89,68601.0,78.9917,79.1253,78.9917,79.0871,68601.0
2022-04-04 12:00:00,82.89,82.92,82.79,82.82,57389.0,79.0871,79.1158,78.9917,79.0203,57389.0
2022-04-04 12:05:00,82.83,82.91,82.8,82.86,36353.0,79.0299,79.1062,79.0013,79.0585,36353.0
2022-04-04 12:10:00,82.86,83.01,82.81,82.94,68400.0,79.0585,79.2016,79.0108,79.1348,68400.0
2022-04-04 12:15:00,82.94,83.03,82.87,83.02,49171.0,79.1348,79.2207,79.0681,79.2112,49171.0
2022-04-04 12:20:00,83.02,83.03,82.87,82.91,69710.0,79.2112,79.2207,79.0681,79.1062,69710.0
2022-04-04 12:25:00,82.9,82.9,82.71,82.73,35167.0,79.0967,79.0967,78.9154,78.9345,35167.0
2022-04-04 12:30:00,82.72,82.8,82.67,82.75,45486.0,78.9249,79.0013,78.8772,78.9536,45486.0
2022-04-04 12:35:00,82.75,82.76,82.51,82.53,50322.0,78.9536,78.9631,78.7246,78.7437,50322.0
2022-04-04 12:40:00,82.52,82.52,82.36,82.44,59134.0,78.7341,78.7341,78.5814,78.6578,59134.0
2022-04-04 12:45:00,82.44,82.48,82.27,82.33,51850.0,78.6578,78.6959,78.4956,78.5528,51850.0
2022-04-04 12:50:00,82.34,82.4,82.3,82.31,35314.0,78.5624,78.6196,78.5242,78.5337,35314.0
2022-04-04 12:55:00,82.3,82.31,82.14,82.15,100757.0,78.5242,78.5337,78.3715,78.3811,100757.0
2022-04-04 13:00:00,82.14,82.23,82.09,82.19,70996.0,78.3715,78.4574,78.3238,78.4192,70996.0
2022-04-04 13:05:00,82.19,82.24,82.14,82.23,45434.0,78.4192,78.467,78.3715,78.4574,45434.0
2022-04-04 13:10:00,82.23,82.29,82.21,82.29,38806.0,78.4574,78.5147,78.4383,78.5147,38806.0
2022-04-04 13:15:00,82.29,82.44,82.29,82.41,75350.0,78.5147,78.6578,78.5147,78.6292,75350.0
2022-04-04 13:20:00,82.4,82.51,82.36,82.4,37313.0,78.6196,78.7246,78.5814,78.6196,37313.0
2022-04-04 13:25:00,82.39,82.39,82.28,82.37,35118.0,78.6101,78.6101,78.5051,78.591,35118.0
2022-04-04 13:30:00,82.37,82.5,82.36,82.46,41905.0,78.591,78.715,78.5814,78.6769,41905.0
2022-04-04 13:35:00,82.47,82.48,82.35,82.4,55107.0,78.6864,78.6959,78.5719,78.6196,55107.0
2022-04-04 13:40:00,82.4,82.49,82.36,82.48,32179.0,78.6196,78.7055,78.5814,78.6959,32179.0
2022-04-04 13:45:00,82.48,82.58,82.47,82.53,39724.0,78.6959,78.7914,78.6864,78.7437,39724.0
2022-04-04 13:50:00,82.53,82.55,82.42,82.47,48895.0,78.7437,78.7627,78.6387,78.6864,48895.0
2022-04-04 13:55:00,82.47,82.57,82.47,82.52,49293.0,78.6864,78.7818,78.6864,78.7341,49293.0
2022-04-04 14:00:00,82.52,82.55,82.44,82.52,33367.0,78.7341,78.7627,78.6578,78.7341,33367.0
2022-04-04 14:05:00,82.51,82.55,82.45,82.54,68755.0,78.7246,78.7627,78.6673,78.7532,68755.0
2022-04-04 14:10:00,82.54,82.56,82.48,82.55,63725.0,78.7532,78.7723,78.6959,78.7627,63725.0
2022-04-04 14:15:00,82.55,82.56,82.46,82.56,68705.0,78.7627,78.7723,78.6769,78.7723,68705.0
2022-04-04 14:20:00,82.55,82.57,82.52,82.54,48540.0,78.7627,78.7818,78.7341,78.7532,48540.0
2022-04-04 14:25:00,82.52,82.56,82.5,82.53,96465.0,78.7341,78.7723,78.715,78.7437,96465.0
2022-04-04 14:30:00,82.54,82.68,82.54,82.61,99109.0,78.7532,78.8868,78.7532,78.82,99109.0
2022-04-04 14:35:00,82.61,82.85,82.61,82.79,51569.0,78.82,79.049,78.82,78.9917,51569.0
2022-04-04 14:40:00,82.79,82.84,82.75,82.84,20486.0,78.9917,79.0394,78.9536,79.0394,20486.0
2022-04-04 14:45:00,82.84,82.86,82.77,82.77,50607.0,79.0394,79.0585,78.9726,78.9726,50607.0
2022-04-04 14:50:00,82.78,82.85,82.76,82.82,42557.0,78.9822,79.049,78.9631,79.0203,42557.0
2022-04-04 14:55:00,82.82,82.86,82.76,82.76,39121.0,79.0203,79.0585,78.9631,78.9631,39121.0
2022-04-04 15:00:00,82.75,82.8,82.7,82.78,30307.0,78.9536,79.0013,78.9059,78.9822,30307.0
2022-04-04 15:05:00,82.78,83.02,82.76,83.02,43877.0,78.9822,79.2112,78.9631,79.2112,43877.0
2022-04-04 15:10:00,83.02,83.1,82.98,83.09,33877.0,79.2112,79.2875,79.173,79.278,33877.0
2022-04-04 15:15:00,83.1,83.17,83.06,83.08,49362.0,79.2875,79.3543,79.2493,79.2684,49362.0
2022-04-04 15:20:00,83.07,83.18,83.0,83.0,82080.0,79.2589,79.3638,79.1921,79.1921,82080.0
2022-04-04 15:25:00,83.0,83.0,82.87,82.9,80170.0,79.1921,79.1921,79.0681,79.0967,80170.0
2022-04-04 15:30:00,82.9,82.95,82.75,82.77,83178.0,79.0967,79.1444,78.9536,78.9726,83178.0
2022-04-04 15:35:00,82.77,82.77,82.59,82.63,122393.0,78.9726,78.9726,78.8009,78.8391,122393.0
2022-04-04 15:40:00,82.63,82.64,82.43,82.45,141025.0,78.8391,78.8486,78.6482,78.6673,141025.0
2022-04-04 15:45:00,82.44,82.52,82.4,82.42,236478.0,78.6578,78.7341,78.6196,78.6387,236478.0
2022-04-04 15:50:00,82.42,82.6,82.42,82.51,318256.0,78.6387,78.8104,78.6387,78.7246,318256.0
2022-04-04 15:55:00,82.51,82.62,82.23,82.29,1120101.0,78.7246,78.8295,78.4574,78.5147,1120101.0
2022-04-05 09:30:00,82.28,82.69,81.97,82.69,230516.0,78.5051,78.8963,78.2093,78.8963,230516.0
2022-04-05 09:35:00,82.72,83.15,82.64,83.09,102804.0,78.9249,79.3352,78.8486,79.278,102804.0
2022-04-05 09:40:00,83.09,83.56,83.06,83.43,191775.0,79.278,79.7264,79.2493,79.6024,191775.0
2022-04-05 09:45:00,83.42,83.43,83.14,83.2,93273.0,79.5928,79.6024,79.3257,79.3829,93273.0
2022-04-05 09:50:00,83.22,83.41,83.12,83.35,63541.0,79.402,79.5833,79.3066,79.526,63541.0
2022-04-05 09:55:00,83.34,83.75,83.26,83.72,85579.0,79.5165,79.9077,79.4402,79.8791,85579.0
2022-04-05 10:00:00,83.71,84.35,83.71,84.27,103688.0,79.8695,80.4802,79.8695,80.4038,103688.0
2022-04-05 10:05:00,84.25,84.4,83.65,83.83,62901.0,80.3847,80.5279,79.8123,79.984,62901.0
2022-04-05 10:10:00,83.85,84.07,83.78,83.92,136282.0,80.0031,80.213,79.9363,80.0699,136282.0
2022-04-05 10:15:00,83.92,83.95,83.69,83.71,75310.0,80.0699,80.0985,79.8504,79.8695,75310.0
2022-04-05 10:20:00,83.72,83.91,83.58,83.58,113783.0,79.8791,80.0603,79.7455,79.7455,113783.0
2022-04-05 10:25:00,83.59,83.69,83.29,83.33,83308.0,79.755,79.8504,79.4688,79.5069,83308.0
2022-04-05 10:30:00,83.32,83.38,83.2,83.28,78688.0,79.4974,79.5547,79.3829,79.4592,78688.0
2022-04-05 10:35:00,83.29,83.3,82.99,83.07,67736.0,79.4688,79.4783,79.1825,79.2589,67736.0
2022-04-05 10:40:00,83.05,83.13,82.98,83.12,73706.0,79.2398,79.3161,79.173,79.3066,73706.0
2022-04-05 10:45:00,83.12,83.26,83.07,83.19,88354.0,79.3066,79.4402,79.2589,79.3734,88354.0
2022-04-05 10:50:00,83.2,83.34,83.19,83.26,47153.0,79.3829,79.5165,79.3734,79.4402,47153.0
2022-04-05 10:55:00,83.22,83.32,83.15,83.2,73439.0,79.402,79.4974,79.3352,79.3829,73439.0
2022-04-05 11:00:00,83.24,83.25,82.96,83.04,107110.0,79.4211,79.4306,79.1539,79.2303,107110.0
2022-04-05 11:05:00,83.05,83.32,83.0,83.32,54497.0,79.2398,79.4974,79.1921,79.4974,54497.0
2022-04-05 11:10:00,83.33,83.45,83.14,83.14,65210.0,79.5069,79.6214,79.3257,79.3257,65210.0
2022-04-05 11:15:00,83.15,83.15,82.78,82.78,112890.0,79.3352,79.3352,78.9822,78.9822,112890.0
2022-04-05 11:20:00,82.8,82.95,82.78,82.85,55375.0,79.0013,79.1444,78.9822,79.049,55375.0
2022-04-05 11:25:00,82.86,82.92,82.71,82.79,56999.0,79.0585,79.1158,78.9154,78.9917,56999.0
2022-04-05 11:30:00,82.76,83.03,82.75,82.98,43323.0,78.9631,79.2207,78.9536,79.173,43323.0
2022-04-05 11:35:00,82.96,82.99,82.73,82.79,34913.0,79.1539,79.1825,78.9345,78.9917,34913.0
2022-04-05 11:40:00,82.81,83.02,82.8,82.93,47840.0,79.0108,79.2112,79.0013,79.1253,47840.0
2022-04-05 11:45:00,82.91,82.95,82.66,82.66,37066.0,79.1062,79.1444,78.8677,78.8677,37066.0
2022-04-05 11:50:00,82.66,82.81,82.59,82.63,56766.0,78.8677,79.0108,78.8009,78.8391,56766.0
2022-04-05 11:55:00,82.63,82.64,82.53,82.58,41119.0,78.8391,78.8486,78.7437,78.7914,41119.0
2022-04-05 12:00:00,82.57,82.63,82.52,82.6,59845.0,78.7818,78.8391,78.7341,78.8104,59845.0
2022-04-05 12:05:00,82.61,82.62,82.44,82.45,21500.0,78.82,78.8295,78.6578,78.6673,21500.0
2022-04-05 12:10:00,82.45,82.5,82.34,82.35,42465.0,78.6673,78.715,78.5624,78.5719,42465.0
2022-04-05 12:15:00,82.34,82.35,82.1,82.17,47940.0,78.5624,78.5719,78.3334,78.4002,47940.0
2022-04-05 12:20:00,82.16,82.27,82.14,82.25,43657.0,78.3906,78.4956,78.3715,78.4765,43657.0
2022-04-05 12:25:00,82.25,82.36,82.21,82.34,34625.0,78.4765,78.5814,78.4383,78.5624,34625.0
2022-04-05 12:30:00,82.33,82.44,82.32,82.4,30845.0,78.5528,78.6578,78.5433,78.6196,30845.0
2022-04-05 12:35:00,82.4,82.52,82.37,82.46,18871.0,78.6196,78.7341,78.591,78.6769,18871.0
2022-04-05 12:40:00,82.43,82.45,82.37,82.4,17350.0,78.6482,78.6673,78.591,78.6196,17350.0
2022-04-05 12:45:00,82.39,82.52,82.39,82.5,26339.0,78.6101,78.7341,78.6101,78.715,26339.0
2022-04-05 12:50:00,82.5,82.63,82.47,82.62,28364.0,78.715,78.8391,78.6864,78.8295,28364.0
2022-04-05 12:55:00,82.63,82.66,82.57,82.61,40815.0,78.8391,78.8677,78.7818,78.82,40815.0
2022-04-05 13:00:00,82.6,82.61,82.52,82.55,37212.0,78.8104,78.82,78.7341,78.7627,37212.0
2022-04-05 13:05:00,82.54,82.61,82.53,82.6,51386.0,78.7532,78.82,78.7437,78.8104,51386.0
2022-04-05 13:10:00,82.61,82.66,82.59,82.61,46142.0,78.82,78.8677,78.8009,78.82,46142.0
2022-04-05 13:15:00,82.6,82.68,82.6,82.68,46499.0,78.8104,78.8868,78.8104,78.8868,46499.0
2022-04-05 13:20:00,82.67,82.69,82.55,82.61,32150.0,78.8772,78.8963,78.7627,78.82,32150.0
2022-04-05 13:25:00,82.6,82.63,82.55,82.59,25123.0,78.8104,78.8391,78.7627,78.8009,25123.0
2022-04-05 13:30:00,82.58,82.62,82.48,82.5,29579.0,78.7914,78.8295,78.6959,78.715,29579.0
2022-04-05 13:35:00,82.48,82.51,82.36,82.38,24821.0,78.6959,78.7246,78.5814,78.6005,24821.0
2022-04-05 13:40:00,82.36,82.36,82.2,82.22,35012.0,78.5814,78.5814,78.4288,78.4479,35012.0
2022-04-05 13:45:00,82.22,82.27,82.22,82.26,27621.0,78.4479,78.4956,78.4479,78.486,27621.0
2022-04-05 13:50:00,82.25,82.29,82.17,82.25,28618.0,78.4765,78.5147,78.4002,78.4765,28618.0
2022-04-05 13:55:00,82.24,82.36,82.24,82.34,40129.0,78.467,78.5814,78.467,78.5624,40129.0
2022-04-05 14:00:00,82.36,82.36,82.19,82.19,46840.0,78.5814,78.5814,78.4192,78.4192,46840.0
2022-04-05 14:05:00,82.2,82.23,82.13,82.13,39708.0,78.4288,78.4574,78.362,78.362,39708.0
2022-04-05 14:10:00,82.14,82.3,82.13,82.26,64906.0,78.3715,78.5242,78.362,78.486,64906.0
2022-04-05 14:15:00,82.26,82.32,82.18,82.32,88825.0,78.486,78.5433,78.4097,78.5433,88825.0
2022-04-05 14:20:00,82.32,82.39,82.29,82.33,24394.0,78.5433,78.6101,78.5147,78.5528,24394.0
2022-04-05 14:25:00,82.34,82.39,82.23,82.33,60672.0,78.5624,78.6101,78.4574,78.5528,60672.0
2022-04-05 14:30:00,82.34,82.37,82.17,82.2,54470.0,78.5624,78.591,78.4002,78.4288,54470.0
2022-04-05 14:35:00,82.21,82.38,82.21,82.27,33315.0,78.4383,78.6005,78.4383,78.4956,33315.0
2022-04-05 14:40:00,82.27,82.29,82.13,82.27,92431.0,78.4956,78.5147,78.362,78.4956,92431.0
2022-04-05 14:45:00,82.26,82.27,82.17,82.24,45108.0,78.486,78.4956,78.4002,78.467,45108.0
2022-04-05 14:50:00,82.25,82.25,82.16,82.17,30123.0,78.4765,78.4765,78.3906,78.4002,30123.0
2022-04-05 14:55:00,82.18,82.28,82.14,82.19,52443.0,78.4097,78.5051,78.3715,78.4192,52443.0
2022-04-05 15:00:00,82.18,82.28,82.16,82.17,43034.0,78.4097,78.5051,78.3906,78.4002,43034.0
2022-04-05 15:05:00,82.17,82.18,82.08,82.11,35335.0,78.4002,78.4097,78.3143,78.3429,35335.0
2022-04-05 15:10:00,82.12,82.14,82.01,82.08,62254.0,78.3525,78.3715,78.2475,78.3143,62254.0
2022-04-05 15:15:00,82.08,82.11,82.05,82.07,40659.0,78.3143,78.3429,78.2857,78.3048,40659.0
2022-04-05 15:20:00,82.07,82.07,81.91,82.06,52490.0,78.3048,78.3048,78.1521,78.2952,52490.0
2022-04-05 15:25:00,82.05,82.09,82.0,82.07,46751.0,78.2857,78.3238,78.238,78.3048,46751.0
2022-04-05 15:30:00,82.06,82.07,81.85,81.86,64517.0,78.2952,78.3048,78.0948,78.1044,64517.0
2022-04-05 15:35:00,81.85,81.89,81.76,81.78,73528.0,78.0948,78.133,78.009,78.0281,73528.0
2022-04-05 15:40:00,81.79,81.8,81.72,81.77,133129.0,78.0376,78.0471,77.9708,78.0185,133129.0
2022-04-05 15:45:00,81.79,81.79,81.68,81.69,102538.0,78.0376,78.0376,77.9326,77.9422,102538.0
2022-04-05 15:50:00,81.68,81.84,81.66,81.74,334725.0,77.9326,78.0853,77.9136,77.9899,334725.0
2022-04-05 15:55:00,81.73,81.89,81.71,81.88,587492.0,77.9804,78.133,77.9613,78.1235,587492.0
2022-04-06 09:30:00,81.2,82.49,81.2,81.92,262205.0,77.4747,78.7055,77.4747,78.1616,262205.0
2022-04-06 09:35:00,81.9,82.3,81.66,81.98,163789.0,78.1426,78.5242,77.9136,78.2189,163789.0
2022-04-06 09:40:00,81.92,82.16,81.65,81.98,108202.0,78.1616,78.3906,77.904,78.2189,108202.0
2022-04-06 09:45:00,81.98,82.06,81.79,81.96,80802.0,78.2189,78.2952,78.0376,78.1998,80802.0
2022-04-06 09:50:00,81.99,82.08,81.77,82.01,99982.0,78.2284,78.3143,78.0185,78.2475,99982.0
2022-04-06 09:55:00,81.99,82.07,81.8,81.87,74217.0,78.2284,78.3048,78.0471,78.1139,74217.0
2022-04-06 10:00:00,81.87,81.95,81.47,81.47,146946.0,78.1139,78.1903,77.7323,77.7323,146946.0
2022-04-06 10:05:00,81.48,81.7,81.47,81.64,49041.0,77.7418,77.9517,77.7323,77.8945,49041.0
2022-04-06 10:10:00,81.63,81.78,81.56,81.75,80667.0,77.8849,78.0281,77.8182,77.9994,80667.0
2022-04-06 10:15:00,81.72,81.85,81.68,81.73,130269.0,77.9708,78.0948,77.9326,77.9804,130269.0
2022-04-06 10:20:00,81.72,82.16,81.72,81.99,82152.0,77.9708,78.3906,77.9708,78.2284,82152.0
2022-04-06 10:25:00,81.99,82.02,81.66,81.67,22558.0,78.2284,78.257,77.9136,77.9231,22558.0
2022-04-06 10:30:00,81.66,81.71,81.4,81.45,44796.0,77.9136,77.9613,77.6655,77.7132,44796.0
2022-04-06 10:35:00,81.45,81.67,81.45,81.65,50695.0,77.7132,77.9231,77.7132,77.904,50695.0
2022-04-06 10:40:00,81.67,81.87,81.6,81.85,75186.0,77.9231,78.1139,77.8563,78.0948,75186.0
2022-04-06 10:45:00,81.82,81.83,81.56,81.76,34789.0,78.0662,78.0758,77.8182,78.009,34789.0
2022-04-06 10:50:00,81.74,81.82,81.68,81.82,41143.0,77.9899,78.0662,77.9326,78.0662,41143.0
2022-04-06 10:55:00,81.83,81.9,81.69,81.78,31285.0,78.0758,78.1426,77.9422,78.0281,31285.0
2022-04-06 11:00:00,81.77,81.83,81.59,81.76,32729.0,78.0185,78.0758,77.8468,78.009,32729.0
2022-04-06 11:05:00,81.76,81.79,81.68,81.76,18446.0,78.009,78.0376,77.9326,78.009,18446.0
2022-04-06 11:10:00,81.74,81.86,81.66,81.69,33776.0,77.9899,78.1044,77.9136,77.9422,33776.0
2022-04-06 11:15:00,81.71,81.71,81.49,81.51,35079.0,77.9613,77.9613,77.7514,77.7704,35079.0
2022-04-06 11:20:00,81.51,81.75,81.51,81.62,24636.0,77.7704,77.9994,77.7704,77.8754,24636.0
2022-04-06 11:25:00,81.61,81.89,81.58,81.89,64739.0,77.8659,78.133,77.8372,78.133,64739.0
2022-04-06 11:30:00,81.9,81.98,81.73,81.76,106476.0,78.1426,78.2189,77.9804,78.009,106476.0
2022-04-06 11:35:00,81.77,81.82,81.68,81.68,27295.0,78.0185,78.0662,77.9326,77.9326,27295.0
2022-04-06 11:40:00,81.65,81.77,81.64,81.7,54452.0,77.904,78.0185,77.8945,77.9517,54452.0
2022-04-06 11:45:00,81.69,81.92,81.64,81.87,52931.0,77.9422,78.1616,77.8945,78.1139,52931.0
2022-04-06 11:50:00,81.89,81.98,81.87,81.94,26205.0,78.133,78.2189,78.1139,78.1807,26205.0
2022-04-06 11:55:00,81.94,82.01,81.89,81.91,42011.0,78.1807,78.2475,78.133,78.1521,42011.0
2022-04-06 12:00:00,81.92,81.95,81.84,81.84,38702.0,78.1616,78.1903,78.0853,78.0853,38702.0
2022-04-06 12:05:00,81.84,81.84,81.51,81.53,45107.0,78.0853,78.0853,77.7704,77.7895,45107.0
2022-04-06 12:10:00,81.52,81.6,81.5,81.5,16713.0,77.78,77.8563,77.7609,77.7609,16713.0
2022-04-06 12:15:00,81.49,81.49,81.36,81.42,32836.0,77.7514,77.7514,77.6273,77.6846,32836.0
2022-04-06 12:20:00,81.42,81.45,81.32,81.32,44970.0,77.6846,77.7132,77.5892,77.5892,44970.0
2022-04-06 12:25:00,81.32,81.46,81.31,81.42,30446.0,77.5892,77.7227,77.5796,77.6846,30446.0
2022-04-06 12:30:00,81.42,81.59,81.39,81.56,38604.0,77.6846,77.8468,77.656,77.8182,38604.0
2022-04-06 12:35:00,81.55,81.55,81.48,81.54,20554.0,77.8086,77.8086,77.7418,77.7991,20554.0
2022-04-06 12:40:00,81.53,81.6,81.52,81.59,38503.0,77.7895,77.8563,77.78,77.8468,38503.0
2022-04-06 12:45:00,81.59,81.66,81.47,81.49,110106.0,77.8468,77.9136,77.7323,77.7514,110106.0
2022-04-06 12:50:00,81.49,81.49,81.23,81.25,33806.0,77.7514,77.7514,77.5033,77.5224,33806.0
2022-04-06 12:55:00,81.24,81.24,81.13,81.19,23189.0,77.5128,77.5128,77.4079,77.4651,23189.0
2022-04-06 13:00:00,81.18,81.24,81.08,81.21,27824.0,77.4556,77.5128,77.3602,77.4842,27824.0
2022-04-06 13:05:00,81.24,81.35,81.24,81.29,19194.0,77.5128,77.6178,77.5128,77.5605,19194.0
2022-04-06 13:10:00,81.3,81.33,81.16,81.19,18566.0,77.5701,77.5987,77.4365,77.4651,18566.0
2022-04-06 13:15:00,81.19,81.24,81.1,81.11,25482.0,77.4651,77.5128,77.3793,77.3888,25482.0
2022-04-06 13:20:00,81.1,81.28,81.07,81.18,30094.0,77.3793,77.551,77.3506,77.4556,30094.0
2022-04-06 13:25:00,81.18,81.18,80.94,80.98,38854.0,77.4556,77.4556,77.2266,77.2648,38854.0
2022-04-06 13:30:00,80.96,81.08,80.9,81.07,87459.0,77.2457,77.3602,77.1884,77.3506,87459.0
2022-04-06 13:35:00,81.07,81.07,80.86,80.92,37691.0,77.3506,77.3506,77.1503,77.2075,37691.0
2022-04-06 13:40:00,80.93,81.06,80.92,81.02,44449.0,77.2171,77.3411,77.2075,77.3029,44449.0
2022-04-06 13:45:00,81.02,81.2,81.02,81.2,48213.0,77.3029,77.4747,77.3029,77.4747,48213.0
2022-04-06 13:50:00,81.2,81.2,81.07,81.13,51278.0,77.4747,77.4747,77.3506,77.4079,51278.0
2022-04-06 13:55:00,81.14,81.23,81.11,81.13,30610.0,77.4174,77.5033,77.3888,77.4079,30610.0
2022-04-06 14:00:00,81.14,81.6,80.98,81.4,100684.0,77.4174,77.8563,77.2648,77.6655,100684.0
2022-04-06 14:05:00,81.39,81.39,80.92,80.95,42292.0,77.656,77.656,77.2075,77.2361,42292.0
2022-04-06 14:10:00,80.93,81.04,80.77,80.78,40145.0,77.2171,77.322,77.0644,77.0739,40145.0
2022-04-06 14:15:00,80.77,80.8,80.71,80.76,26793.0,77.0644,77.093,77.0071,77.0549,26793.0
2022-04-06 14:20:00,80.78,80.9,80.76,80.89,30537.0,77.0739,77.1884,77.0549,77.1789,30537.0
2022-04-06 14:25:00,80.9,80.97,80.81,80.91,31573.0,77.1884,77.2552,77.1026,77.198,31573.0
2022-04-06 14:30:00,80.92,81.19,80.79,81.12,60998.0,77.2075,77.4651,77.0835,77.3983,60998.0
2022-04-06 14:35:00,81.13,81.23,80.97,81.04,35822.0,77.4079,77.5033,77.2552,77.322,35822.0
2022-04-06 14:40:00,81.03,81.11,80.97,80.99,46241.0,77.3125,77.3888,77.2552,77.2743,46241.0
2022-04-06 14:45:00,80.98,81.07,80.92,80.99,79080.0,77.2648,77.3506,77.2075,77.2743,79080.0
2022-04-06 14:50:00,81.0,81.15,80.96,81.11,101134.0,77.2838,77.427,77.2457,77.3888,101134.0
2022-04-06 14:55:00,81.13,81.21,81.08,81.17,100878.0,77.4079,77.4842,77.3602,77.446,100878.0
2022-04-06 15:00:00,81.16,81.31,81.14,81.31,62323.0,77.4365,77.5796,77.4174,77.5796,62323.0
2022-04-06 15:05:00,81.3,81.3,80.91,80.93,55984.0,77.5701,77.5701,77.198,77.2171,55984.0
2022-04-06 15:10:00,80.93,81.21,80.92,81.2,55198.0,77.2171,77.4842,77.2075,77.4747,55198.0
2022-04-06 15:15:00,81.23,81.33,81.09,81.12,44164.0,77.5033,77.5987,77.3697,77.3983,44164.0
2022-04-06 15:20:00,81.11,81.13,80.87,80.88,41057.0,77.3888,77.4079,77.1598,77.1693,41057.0
2022-04-06 15:25:00,80.89,80.89,80.78,80.8,55569.0,77.1789,77.1789,77.0739,77.093,55569.0
2022-04-06 15:30:00,80.78,80.9,80.72,80.74,62144.0,77.0739,77.1884,77.0167,77.0358,62144.0
2022-04-06 15:35:00,80.76,80.92,80.67,80.9,60406.0,77.0549,77.2075,76.969,77.1884,60406.0
2022-04-06 15:40:00,80.9,80.91,80.77,80.85,80516.0,77.1884,77.198,77.0644,77.1407,80516.0
2022-04-06 15:45:00,80.84,81.02,80.83,80.99,117826.0,77.1312,77.3029,77.1216,77.2743,117826.0
2022-04-06 15:50:00,81.0,81.1,80.73,80.75,216993.0,77.2838,77.3793,77.0262,77.0453,216993.0
2022-04-06 15:55:00,80.75,80.89,80.63,80.89,420940.0,77.0453,77.1789,76.9308,77.1789,420940.0
2022-04-07 09:30:00,80.43,80.69,79.73,80.09,130345.0,76.74,76.9881,76.0721,76.4156,130345.0
2022-04-07 09:35:00,80.1,80.23,79.96,80.11,92556.0,76.4251,76.5492,76.2916,76.4347,92556.0
2022-04-07 09:40:00,80.13,80.27,79.89,79.92,74011.0,76.4538,76.5873,76.2248,76.2534,74011.0
2022-04-07 09:45:00,79.94,80.33,79.9,79.93,71798.0,76.2725,76.6446,76.2343,76.2629,71798.0
2022-04-07 09:50:00,79.93,80.02,79.65,79.74,40461.0,76.2629,76.3488,75.9958,76.0817,40461.0
2022-04-07 09:55:00,79.69,79.74,79.33,79.5,76441.0,76.0339,76.0817,75.6905,75.8527,76441.0
2022-04-07 10:00:00,79.52,79.52,79.26,79.27,108166.0,75.8717,75.8717,75.6237,75.6332,108166.0
2022-04-07 10:05:00,79.26,79.3,78.98,79.15,70308.0,75.6237,75.6618,75.3565,75.5187,70308.0
2022-04-07 10:10:00,79.17,79.37,79.15,79.24,24412.0,75.5378,75.7286,75.5187,75.6046,24412.0
2022-04-07 10:15:00,79.24,79.24,79.09,79.2,38835.0,75.6046,75.6046,75.4615,75.5664,38835.0
2022-04-07 10:20:00,79.18,79.26,78.98,79.26,44683.0,75.5473,75.6237,75.3565,75.6237,44683.0
2022-04-07 10:25:00,79.23,79.27,79.05,79.05,46014.0,75.595,75.6332,75.4233,75.4233,46014.0
2022-04-07 10:30:00,79.05,79.37,79.05,79.37,58819.0,75.4233,75.7286,75.4233,75.7286,58819.0
2022-04-07 10:35:00,79.36,79.47,79.17,79.19,60572.0,75.7191,75.824,75.5378,75.5569,60572.0
2022-04-07 10:40:00,79.2,79.2,78.8,78.82,98420.0,75.5664,75.5664,75.1848,75.2039,98420.0
2022-04-07 10:45:00,78.83,78.9,78.71,78.83,46595.0,75.2134,75.2802,75.0989,75.2134,46595.0
2022-04-07 10:50:00,78.84,79.21,78.84,79.16,74892.0,75.2229,75.576,75.2229,75.5283,74892.0
2022-04-07 10:55:00,79.17,79.19,79.08,79.16,343500.0,75.5378,75.5569,75.4519,75.5283,343500.0
2022-04-07 11:00:00,79.15,79.35,79.1,79.35,105446.0,75.5187,75.7095,75.471,75.7095,105446.0
2022-04-07 11:05:00,79.34,79.41,78.99,78.99,171183.0,75.7,75.7668,75.3661,75.3661,171183.0
2022-04-07 11:10:00,78.96,79.05,78.87,79.05,44810.0,75.3374,75.4233,75.2516,75.4233,44810.0
2022-04-07 11:15:00,79.03,79.03,78.84,78.85,143570.0,75.4042,75.4042,75.2229,75.2325,143570.0
2022-04-07 11:20:00,78.83,78.95,78.76,78.86,47765.0,75.2134,75.3279,75.1466,75.242,47765.0
2022-04-07 11:25:00,78.85,78.88,78.66,78.79,32721.0,75.2325,75.2611,75.0512,75.1752,32721.0
2022-04-07 11:30:00,78.8,78.83,78.61,78.83,45020.0,75.1848,75.2134,75.0035,75.2134,45020.0
2022-04-07 11:35:00,78.83,78.89,78.71,78.76,37225.0,75.2134,75.2706,75.0989,75.1466,37225.0
2022-04-07 11:40:00,78.75,78.81,78.69,78.78,41571.0,75.1371,75.1943,75.0798,75.1657,41571.0
2022-04-07 11:45:00,78.78,79.02,78.78,78.9,55361.0,75.1657,75.3947,75.1657,75.2802,55361.0
2022-04-07 11:50:00,78.89,78.95,78.79,78.8,34093.0,75.2706,75.3279,75.1752,75.1848,34093.0
2022-04-07 11:55:00,78.8,78.95,78.78,78.85,41752.0,75.1848,75.3279,75.1657,75.2325,41752.0
2022-04-07 12:00:00,78.84,78.86,78.6,78.64,69868.0,75.2229,75.242,74.994,75.0321,69868.0
2022-04-07 12:05:00,78.65,78.84,78.63,78.74,69181.0,75.0417,75.2229,75.0226,75.1275,69181.0
2022-04-07 12:10:00,78.74,78.87,78.69,78.74,112678.0,75.1275,75.2516,75.0798,75.1275,112678.0
2022-04-07 12:15:00,78.76,78.78,78.63,78.72,40023.0,75.1466,75.1657,75.0226,75.1084,40023.0
2022-04-07 12:20:00,78.72,78.83,78.71,78.75,57011.0,75.1084,75.2134,75.0989,75.1371,57011.0
2022-04-07 12:25:00,78.75,78.85,78.7,78.8,116954.0,75.1371,75.2325,75.0894,75.1848,116954.0
2022-04-07 12:30:00,78.8,78.95,78.75,78.94,44324.0,75.1848,75.3279,75.1371,75.3184,44324.0
2022-04-07 12:35:00,78.93,78.95,78.8,78.82,36927.0,75.3088,75.3279,75.1848,75.2039,36927.0
2022-04-07 12:40:00,78.81,78.86,78.73,78.76,48492.0,75.1943,75.242,75.118,75.1466,48492.0
2022-04-07 12:45:00,78.76,78.86,78.7,78.7,34016.0,75.1466,75.242,75.0894,75.0894,34016.0
2022-04-07 12:50:00,78.7,78.87,78.63,78.84,57418.0,75.0894,75.2516,75.0226,75.2229,57418.0
2022-04-07 12:55:00,78.83,78.88,78.79,78.86,35261.0,75.2134,75.2611,75.1752,75.242,35261.0
2022-04-07 13:00:00,78.86,79.06,78.8,79.02,48123.0,75.242,75.4328,75.1848,75.3947,48123.0
2022-04-07 13:05:00,79.02,79.14,78.95,79.14,45466.0,75.3947,75.5092,75.3279,75.5092,45466.0
2022-04-07 13:10:00,79.15,79.18,79.06,79.17,84186.0,75.5187,75.5473,75.4328,75.5378,84186.0
2022-04-07 13:15:00,79.16,79.43,79.16,79.42,29880.0,75.5283,75.7859,75.5283,75.7763,29880.0
2022-04-07 13:20:00,79.43,79.48,79.35,79.36,48615.0,75.7859,75.8336,75.7095,75.7191,48615.0
2022-04-07 13:25:00,79.37,79.58,79.36,79.56,35919.0,75.7286,75.929,75.7191,75.9099,35919.0
2022-04-07 13:30:00,79.57,79.58,79.33,79.36,80216.0,75.9195,75.929,75.6905,75.7191,80216.0
2022-04-07 13:35:00,79.36,79.39,79.22,79.23,24642.0,75.7191,75.7477,75.5855,75.595,24642.0
2022-04-07 13:40:00,79.23,79.24,79.15,79.22,29369.0,75.595,75.6046,75.5187,75.5855,29369.0
2022-04-07 13:45:00,79.22,79.27,79.18,79.22,48558.0,75.5855,75.6332,75.5473,75.5855,48558.0
2022-04-07 13:50:00,79.21,79.36,79.21,79.31,36070.0,75.576,75.7191,75.576,75.6714,36070.0
2022-04-07 13:55:00,79.29,79.59,79.29,79.56,34267.0,75.6523,75.9385,75.6523,75.9099,34267.0
2022-04-07 14:00:00,79.58,79.84,79.57,79.82,31841.0,75.929,76.1771,75.9195,76.158,31841.0
2022-04-07 14:05:00,79.81,79.85,79.59,79.65,54554.0,76.1484,76.1866,75.9385,75.9958,54554.0
2022-04-07 14:10:00,79.63,79.7,79.58,79.62,60945.0,75.9767,76.0435,75.929,75.9672,60945.0
2022-04-07 14:15:00,79.63,79.63,79.44,79.44,36417.0,75.9767,75.9767,75.7954,75.7954,36417.0
2022-04-07 14:20:00,79.45,79.51,79.38,79.41,30804.0,75.805,75.8622,75.7382,75.7668,30804.0
2022-04-07 14:25:00,79.41,79.57,79.4,79.41,76507.0,75.7668,75.9195,75.7572,75.7668,76507.0
2022-04-07 14:30:00,79.39,79.61,79.37,79.61,60006.0,75.7477,75.9576,75.7286,75.9576,60006.0
2022-04-07 14:35:00,79.61,79.69,79.51,79.68,22774.0,75.9576,76.0339,75.8622,76.0244,22774.0
2022-04-07 14:40:00,79.68,79.73,79.56,79.69,46195.0,76.0244,76.0721,75.9099,76.0339,46195.0
2022-04-07 14:45:00,79.68,79.76,79.66,79.72,57981.0,76.0244,76.1007,76.0053,76.0626,57981.0
2022-04-07 14:50:00,79.7,79.98,79.68,79.95,53644.0,76.0435,76.3106,76.0244,76.282,53644.0
2022-04-07 14:55:00,79.98,80.3,79.98,80.22,59706.0,76.3106,76.616,76.3106,76.5396,59706.0
2022-04-07 15:00:00,80.19,80.47,80.16,80.45,72176.0,76.511,76.7782,76.4824,76.7591,72176.0
2022-04-07 15:05:00,80.44,80.45,80.24,80.42,52227.0,76.7495,76.7591,76.5587,76.7305,52227.0
2022-04-07 15:10:00,80.42,80.56,80.35,80.54,47902.0,76.7305,76.864,76.6637,76.8449,47902.0
2022-04-07 15:15:00,80.53,80.65,80.51,80.52,108342.0,76.8354,76.9499,76.8163,76.8259,108342.0
2022-04-07 15:20:00,80.52,80.52,80.2,80.25,86568.0,76.8259,76.8259,76.5205,76.5683,86568.0
2022-04-07 15:25:00,80.25,80.33,80.11,80.23,68336.0,76.5683,76.6446,76.4347,76.5492,68336.0
2022-04-07 15:30:00,80.23,80.33,80.17,80.29,51682.0,76.5492,76.6446,76.4919,76.6064,51682.0
2022-04-07 15:35:00,80.29,80.29,80.18,80.26,68542.0,76.6064,76.6064,76.5015,76.5778,68542.0
2022-04-07 15:40:00,80.26,80.31,80.16,80.28,90837.0,76.5778,76.6255,76.4824,76.5969,90837.0
2022-04-07 15:45:00,80.28,80.37,80.15,80.22,206156.0,76.5969,76.6827,76.4728,76.5396,206156.0
2022-04-07 15:50:00,80.21,80.22,79.95,80.13,205507.0,76.5301,76.5396,76.282,76.4538,205507.0
2022-04-07 15:55:00,80.12,80.13,79.88,80.03,431360.0,76.4442,76.4538,76.2152,76.3583,431360.0
2022-04-08 09:30:00,80.7,81.3,80.39,80.68,136813.0,76.9976,77.5701,76.7018,76.9785,136813.0
2022-04-08 09:35:00,80.69,80.91,80.55,80.81,91458.0,76.9881,77.198,76.8545,77.1026,91458.0
2022-04-08 09:40:00,80.87,80.95,80.65,80.65,86125.0,77.1598,77.2361,76.9499,76.9499,86125.0
2022-04-08 09:45:00,80.66,80.73,80.5,80.71,34817.0,76.9594,77.0262,76.8068,77.0071,34817.0
2022-04-08 09:50:00,80.7,80.74,80.28,80.41,51038.0,76.9976,77.0358,76.5969,76.7209,51038.0
2022-04-08 09:55:00,80.38,80.48,80.13,80.34,44117.0,76.6923,76.7877,76.4538,76.6541,44117.0
2022-04-08 10:00:00,80.31,80.41,80.17,80.26,50371.0,76.6255,76.7209,76.4919,76.5778,50371.0
2022-04-08 10:05:00,80.24,80.57,80.17,80.56,86457.0,76.5587,76.8736,76.4919,76.864,86457.0
2022-04-08 10:10:00,80.55,80.55,80.32,80.42,74376.0,76.8545,76.8545,76.635,76.7305,74376.0
2022-04-08 10:15:00,80.41,80.51,80.35,80.48,80161.0,76.7209,76.8163,76.6637,76.7877,80161.0
2022-04-08 10:20:00,80.47,80.9,80.39,80.9,50357.0,76.7782,77.1884,76.7018,77.1884,50357.0
2022-04-08 10:25:00,80.94,81.13,80.91,81.09,75209.0,77.2266,77.4079,77.198,77.3697,75209.0
2022-04-08 10:30:00,81.1,81.3,81.04,81.07,58620.0,77.3793,77.5701,77.322,77.3506,58620.0
2022-04-08 10:35:00,81.05,81.16,80.98,80.99,46621.0,77.3316,77.4365,77.2648,77.2743,46621.0
2022-04-08 10:40:00,80.98,81.07,80.88,80.94,30294.0,77.2648,77.3506,77.1693,77.2266,30294.0
2022-04-08 10:45:00,80.93,81.1,80.86,80.97,37153.0,77.2171,77.3793,77.1503,77.2552,37153.0
2022-04-08 10:50:00,80.97,81.38,80.95,81.31,37836.0,77.2552,77.6464,77.2361,77.5796,37836.0
2022-04-08 10:55:00,81.32,81.54,81.29,81.53,67222.0,77.5892,77.7991,77.5605,77.7895,67222.0
2022-04-08 11:00:00,81.52,81.76,81.45,81.7,92768.0,77.78,78.009,77.7132,77.9517,92768.0
2022-04-08 11:05:00,81.69,81.74,81.5,81.7,64642.0,77.9422,77.9899,77.7609,77.9517,64642.0
2022-04-08 11:10:00,81.72,81.74,81.63,81.65,28117.0,77.9708,77.9899,77.8849,77.904,28117.0
2022-04-08 11:15:00,81.66,81.67,81.5,81.58,64186.0,77.9136,77.9231,77.7609,77.8372,64186.0
2022-04-08 11:20:00,81.58,81.58,81.39,81.4,19782.0,77.8372,77.8372,77.656,77.6655,19782.0
2022-04-08 11:25:00,81.41,81.51,81.34,81.5,40587.0,77.675,77.7704,77.6082,77.7609,40587.0
2022-04-08 11:30:00,81.49,81.64,81.41,81.64,53668.0,77.7514,77.8945,77.675,77.8945,53668.0
2022-04-08 11:35:00,81.64,81.64,81.37,81.62,47603.0,77.8945,77.8945,77.6369,77.8754,47603.0
2022-04-08 11:40:00,81.6,81.65,81.44,81.47,35768.0,77.8563,77.904,77.7037,77.7323,35768.0
2022-04-08 11:45:00,81.49,81.62,81.42,81.59,35490.0,77.7514,77.8754,77.6846,77.8468,35490.0
2022-04-08 11:50:00,81.6,81.72,81.53,81.61,37092.0,77.8563,77.9708,77.7895,77.8659,37092.0
2022-04-08 11:55:00,81.59,81.74,81.55,81.7,43755.0,77.8468,77.9899,77.8086,77.9517,43755.0
2022-04-08 12:00:00,81.68,81.68,81.59,81.63,31053.0,77.9326,77.9326,77.8468,77.8849,31053.0
2022-04-08 12:05:00,81.64,81.68,81.57,81.58,27969.0,77.8945,77.9326,77.8277,77.8372,27969.0
2022-04-08 12:10:00,81.6,81.63,81.43,81.5,21974.0,77.8563,77.8849,77.6941,77.7609,21974.0
2022-04-08 12:15:00,81.52,81.74,81.49,81.72,162878.0,77.78,77.9899,77.7514,77.9708,162878.0
2022-04-08 12:20:00,81.72,81.93,81.71,81.93,35023.0,77.9708,78.1712,77.9613,78.1712,35023.0
2022-04-08 12:25:00,81.92,82.04,81.88,82.03,79069.0,78.1616,78.2761,78.1235,78.2666,79069.0
2022-04-08 12:30:00,82.03,82.09,81.75,81.8,82419.0,78.2666,78.3238,77.9994,78.0471,82419.0
2022-04-08 12:35:00,81.8,81.98,81.8,81.97,29238.0,78.0471,78.2189,78.0471,78.2093,29238.0
2022-04-08 12:40:00,81.97,82.09,81.94,82.08,32276.0,78.2093,78.3238,78.1807,78.3143,32276.0
2022-04-08 12:45:00,82.06,82.13,82.05,82.07,42529.0,78.2952,78.362,78.2857,78.3048,42529.0
2022-04-08 12:50:00,82.08,82.17,82.03,82.15,36785.0,78.3143,78.4002,78.2666,78.3811,36785.0
2022-04-08 12:55:00,82.15,82.28,82.14,82.16,44840.0,78.3811,78.5051,78.3715,78.3906,44840.0
2022-04-08 13:00:00,82.17,82.22,81.98,82.11,26200.0,78.4002,78.4479,78.2189,78.3429,26200.0
2022-04-08 13:05:00,82.1,82.1,81.91,82.01,26387.0,78.3334,78.3334,78.1521,78.2475,26387.0
2022-04-08 13:10:00,82.02,82.03,81.86,81.95,58713.0,78.257,78.2666,78.1044,78.1903,58713.0
2022-04-08 13:15:00,81.95,81.98,81.84,81.85,49531.0,78.1903,78.2189,78.0853,78.0948,49531.0
2022-04-08 13:20:00,81.85,81.93,81.85,81.87,10899.0,78.0948,78.1712,78.0948,78.1139,10899.0
2022-04-08 13:25:00,81.86,81.86,81.73,81.77,25864.0,78.1044,78.1044,77.9804,78.0185,25864.0
2022-04-08 13:30:00,81.76,81.87,81.75,81.86,31880.0,78.009,78.1139,77.9994,78.1044,31880.0
2022-04-08 13:35:00,81.87,82.0,81.87,81.93,29797.0,78.1139,78.238,78.1139,78.1712,29797.0
2022-04-08 13:40:00,81.93,81.95,81.83,81.93,21765.0,78.1712,78.1903,78.0758,78.1712,21765.0
2022-04-08 13:45:00,81.94,81.98,81.87,81.9,19555.0,78.1807,78.2189,78.1139,78.1426,19555.0
2022-04-08 13:50:00,81.89,81.95,81.87,81.93,35875.0,78.133,78.1903,78.1139,78.1712,35875.0
2022-04-08 13:55:00,81.92,81.93,81.84,81.84,35503.0,78.1616,78.1712,78.0853,78.0853,35503.0
2022-04-08 14:00:00,81.84,81.9,81.77,81.86,50058.0,78.0853,78.1426,78.0185,78.1044,50058.0
2022-04-08 14:05:00,81.86,81.86,81.77,81.81,42774.0,78.1044,78.1044,78.0185,78.0567,42774.0
2022-04-08 14:10:00,81.81,81.88,81.8,81.87,27176.0,78.0567,78.1235,78.0471,78.1139,27176.0
2022-04-08 14:15:00,81.88,81.96,81.79,81.9,76239.0,78.1235,78.1998,78.0376,78.1426,76239.0
2022-04-08 14:20:00,81.91,82.01,81.8,81.8,53097.0,78.1521,78.2475,78.0471,78.0471,53097.0
2022-04-08 14:25:00,81.8,81.81,81.5,81.67,47609.0,78.0471,78.0567,77.7609,77.9231,47609.0
2022-04-08 14:30:00,81.68,81.79,81.65,81.77,36345.0,77.9326,78.0376,77.904,78.0185,36345.0
2022-04-08 14:35:00,81.78,81.84,81.74,81.79,60401.0,78.0281,78.0853,77.9899,78.0376,60401.0
2022-04-08 14:40:00,81.78,81.82,81.62,81.66,53441.0,78.0281,78.0662,77.8754,77.9136,53441.0
2022-04-08 14:45:00,81.66,81.78,81.66,81.78,65646.0,77.9136,78.0281,77.9136,78.0281,65646.0
2022-04-08 14:50:00,81.78,82.0,81.77,81.96,61827.0,78.0281,78.238,78.0185,78.1998,61827.0
2022-04-08 14:55:00,81.97,81.98,81.83,81.89,28020.0,78.2093,78.2189,78.0758,78.133,28020.0
2022-04-08 15:00:00,81.89,81.92,81.82,81.89,29938.0,78.133,78.1616,78.0662,78.133,29938.0
2022-04-08 15:05:00,81.89,81.9,81.76,81.78,22849.0,78.133,78.1426,78.009,78.0281,22849.0
2022-04-08 15:10:00,81.78,81.94,81.78,81.85,40750.0,78.0281,78.1807,78.0281,78.0948,40750.0
2022-04-08 15:15:00,81.84,82.05,81.81,82.02,46620.0,78.0853,78.2857,78.0567,78.257,46620.0
2022-04-08 15:20:00,82.0,82.1,82.0,82.06,47091.0,78.238,78.3334,78.238,78.2952,47091.0
2022-04-08 15:25:00,82.05,82.1,81.99,82.04,54888.0,78.2857,78.3334,78.2284,78.2761,54888.0
2022-04-08 15:30:00,82.05,82.05,81.85,81.85,52460.0,78.2857,78.2857,78.0948,78.0948,52460.0
2022-04-08 15:35:00,81.86,81.86,81.73,81.75,54180.0,78.1044,78.1044,77.9804,77.9994,54180.0
2022-04-08 15:40:00,81.75,81.92,81.71,81.89,70649.0,77.9994,78.1616,77.9613,78.133,70649.0
2022-04-08 15:45:00,81.89,81.93,81.68,81.69,93797.0,78.133,78.1712,77.9326,77.9422,93797.0
2022-04-08 15:50:00,81.69,81.81,81.62,81.66,107459.0,77.9422,78.0567,77.8754,77.9136,107459.0
2022-04-08 15:55:00,81.65,81.73,81.56,81.73,406044.0,77.904,77.9804,77.8182,77.9804,406044.0
2022-04-11 09:30:00,81.62,81.81,81.13,81.64,121853.0,77.8754,78.0567,77.4079,77.8945,121853.0
2022-04-11 09:35:00,81.67,82.16,81.67,82.04,69973.0,77.9231,78.3906,77.9231,78.2761,69973.0
2022-04-11 09:40:00,82.07,82.19,81.96,82.07,50700.0,78.3048,78.4192,78.1998,78.3048,50700.0
2022-04-11 09:45:00,82.03,82.31,81.97,82.17,62183.0,78.2666,78.5337,78.2093,78.4002,62183.0
2022-04-11 09:50:00,82.13,82.55,82.09,82.52,38844.0,78.362,78.7627,78.3238,78.7341,38844.0
2022-04-11 09:55:00,82.58,82.73,82.45,82.67,65853.0,78.7914,78.9345,78.6673,78.8772,65853.0
2022-04-11 10:00:00,82.66,82.85,82.49,82.74,57326.0,78.8677,79.049,78.7055,78.944,57326.0
2022-04-11 10:05:00,82.73,83.16,82.65,82.99,52905.0,78.9345,79.3447,78.8581,79.1825,52905.0
2022-04-11 10:10:00,82.98,83.25,82.93,83.11,68344.0,79.173,79.4306,79.1253,79.297,68344.0
2022-04-11 10:15:00,83.15,83.38,83.11,83.12,101202.0,79.3352,79.5547,79.297,79.3066,101202.0
2022-04-11 10:20:00,83.12,83.47,83.1,83.15,43412.0,79.3066,79.6405,79.2875,79.3352,43412.0
2022-04-11 10:25:00,83.19,83.22,82.92,83.04,70126.0,79.3734,79.402,79.1158,79.2303,70126.0
2022-04-11 10:30:00,83.04,83.19,82.96,82.97,43148.0,79.2303,79.3734,79.1539,79.1635,43148.0
2022-04-11 10:35:00,82.96,82.97,82.63,82.78,65824.0,79.1539,79.1635,78.8391,78.9822,65824.0
2022-04-11 10:40:00,82.77,82.87,82.64,82.69,42807.0,78.9726,79.0681,78.8486,78.8963,42807.0
2022-04-11 10:45:00,82.66,82.68,82.51,82.56,60814.0,78.8677,78.8868,78.7246,78.7723,60814.0
2022-04-11 10:50:00,82.54,82.85,82.47,82.84,77334.0,78.7532,79.049,78.6864,79.0394,77334.0
2022-04-11 10:55:00,82.83,82.86,82.62,82.66,33861.0,79.0299,79.0585,78.8295,78.8677,33861.0
2022-04-11 11:00:00,82.64,82.72,82.42,82.42,152401.0,78.8486,78.9249,78.6387,78.6387,152401.0
2022-04-11 11:05:00,82.38,82.39,82.15,82.17,105084.0,78.6005,78.6101,78.3811,78.4002,105084.0
2022-04-11 11:10:00,82.15,82.44,82.08,82.43,47420.0,78.3811,78.6578,78.3143,78.6482,47420.0
2022-04-11 11:15:00,82.44,82.66,82.39,82.62,22885.0,78.6578,78.8677,78.6101,78.8295,22885.0
2022-04-11 11:20:00,82.63,82.65,82.43,82.47,19511.0,78.8391,78.8581,78.6482,78.6864,19511.0
2022-04-11 11:25:00,82.47,82.56,82.4,82.48,21768.0,78.6864,78.7723,78.6196,78.6959,21768.0
2022-04-11 11:30:00,82.48,82.58,82.41,82.44,25177.0,78.6959,78.7914,78.6292,78.6578,25177.0
2022-04-11 11:35:00,82.43,82.55,82.41,82.51,30810.0,78.6482,78.7627,78.6292,78.7246,30810.0
2022-04-11 11:40:00,82.5,82.58,82.45,82.51,21751.0,78.715,78.7914,78.6673,78.7246,21751.0
2022-04-11 11:45:00,82.51,82.57,82.42,82.46,38457.0,78.7246,78.7818,78.6387,78.6769,38457.0
2022-04-11 11:50:00,82.45,82.46,82.33,82.39,22243.0,78.6673,78.6769,78.5528,78.6101,22243.0
2022-04-11 11:55:00,82.38,82.45,82.3,82.43,19930.0,78.6005,78.6673,78.5242,78.6482,19930.0
2022-04-11 12:00:00,82.43,82.44,82.29,82.34,20808.0,78.6482,78.6578,78.5147,78.5624,20808.0
2022-04-11 12:05:00,82.34,82.39,82.27,82.38,43443.0,78.5624,78.6101,78.4956,78.6005,43443.0
2022-04-11 12:10:00,82.38,82.46,82.37,82.4,20497.0,78.6005,78.6769,78.591,78.6196,20497.0
2022-04-11 12:15:00,82.4,82.43,82.31,82.42,22116.0,78.6196,78.6482,78.5337,78.6387,22116.0
2022-04-11 12:20:00,82.44,82.5,82.3,82.3,29645.0,78.6578,78.715,78.5242,78.5242,29645.0
2022-04-11 12:25:00,82.31,82.37,82.24,82.26,45040.0,78.5337,78.591,78.467,78.486,45040.0
2022-04-11 12:30:00,82.27,82.29,82.15,82.23,46895.0,78.4956,78.5147,78.3811,78.4574,46895.0
2022-04-11 12:35:00,82.22,82.25,82.09,82.19,77625.0,78.4479,78.4765,78.3238,78.4192,77625.0
2022-04-11 12:40:00,82.2,82.41,82.0,82.29,160954.0,78.4288,78.6292,78.238,78.5147,160954.0
2022-04-11 12:45:00,82.3,82.37,82.2,82.24,36423.0,78.5242,78.591,78.4288,78.467,36423.0
2022-04-11 12:50:00,82.25,82.34,82.12,82.16,28674.0,78.4765,78.5624,78.3525,78.3906,28674.0
2022-04-11 12:55:00,82.15,82.24,82.07,82.23,28903.0,78.3811,78.467,78.3048,78.4574,28903.0
2022-04-11 13:00:00,82.23,82.39,82.22,82.31,69057.0,78.4574,78.6101,78.4479,78.5337,69057.0
2022-04-11 13:05:00,82.3,82.35,82.23,82.24,11194.0,78.5242,78.5719,78.4574,78.467,11194.0
2022-04-11 13:10:00,82.22,82.22,82.01,82.06,33720.0,78.4479,78.4479,78.2475,78.2952,33720.0
2022-04-11 13:15:00,82.05,82.05,81.75,81.82,14146.0,78.2857,78.2857,77.9994,78.0662,14146.0
2022-04-11 13:20:00,81.85,81.85,81.71,81.71,17143.0,78.0948,78.0948,77.9613,77.9613,17143.0
2022-04-11 13:25:00,81.72,81.8,81.69,81.73,15158.0,77.9708,78.0471,77.9422,77.9804,15158.0
2022-04-11 13:30:00,81.74,81.86,81.74,81.84,25769.0,77.9899,78.1044,77.9899,78.0853,25769.0
2022-04-11 13:35:00,81.84,81.86,81.71,81.82,23283.0,78.0853,78.1044,77.9613,78.0662,23283.0
2022-04-11 13:40:00,81.81,81.95,81.79,81.87,11907.0,78.0567,78.1903,78.0376,78.1139,11907.0
2022-04-11 13:45:00,81.87,81.91,81.8,81.81,17049.0,78.1139,78.1521,78.0471,78.0567,17049.0
2022-04-11 13:50:00,81.79,81.9,81.75,81.9,18430.0,78.0376,78.1426,77.9994,78.1426,18430.0
2022-04-11 13:55:00,81.9,81.96,81.85,81.96,19437.0,78.1426,78.1998,78.0948,78.1998,19437.0
2022-04-11 14:00:00,81.96,81.97,81.81,81.9,21948.0,78.1998,78.2093,78.0567,78.1426,21948.0
2022-04-11 14:05:00,81.88,82.01,81.82,81.91,23160.0,78.1235,78.2475,78.0662,78.1521,23160.0
2022-04-11 14:10:00,81.89,81.93,81.69,81.72,13599.0,78.133,78.1712,77.9422,77.9708,13599.0
2022-04-11 14:15:00,81.7,81.7,81.49,81.52,72909.0,77.9517,77.9517,77.7514,77.78,72909.0
2022-04-11 14:20:00,81.53,81.65,81.51,81.65,13949.0,77.7895,77.904,77.7704,77.904,13949.0
2022-04-11 14:25:00,81.64,81.68,81.51,81.6,60611.0,77.8945,77.9326,77.7704,77.8563,60611.0
2022-04-11 14:30:00,81.58,81.62,81.44,81.62,57482.0,77.8372,77.8754,77.7037,77.8754,57482.0
2022-04-11 14:35:00,81.61,81.68,81.58,81.68,26962.0,77.8659,77.9326,77.8372,77.9326,26962.0
2022-04-11 14:40:00,81.68,81.71,81.55,81.56,16693.0,77.9326,77.9613,77.8086,77.8182,16693.0
2022-04-11 14:45:00,81.57,81.7,81.57,81.69,34903.0,77.8277,77.9517,77.8277,77.9422,34903.0
2022-04-11 14:50:00,81.69,81.82,81.64,81.79,39911.0,77.9422,78.0662,77.8945,78.0376,39911.0
2022-04-11 14:55:00,81.78,81.84,81.78,81.8,24810.0,78.0281,78.0853,78.0281,78.0471,24810.0
2022-04-11 15:00:00,81.8,81.94,81.73,81.75,65806.0,78.0471,78.1807,77.9804,77.9994,65806.0
2022-04-11 15:05:00,81.73,81.89,81.72,81.89,55708.0,77.9804,78.133,77.9708,78.133,55708.0
2022-04-11 15:10:00,81.89,81.94,81.84,81.94,21549.0,78.133,78.1807,78.0853,78.1807,21549.0
2022-04-11 15:15:00,81.95,81.96,81.84,81.93,46850.0,78.1903,78.1998,78.0853,78.1712,46850.0
2022-04-11 15:20:00,81.93,81.99,81.86,81.98,49281.0,78.1712,78.2284,78.1044,78.2189,49281.0
2022-04-11 15:25:00,81.98,82.01,81.76,81.77,50409.0,78.2189,78.2475,78.009,78.0185,50409.0
2022-04-11 15:30:00,81.76,81.8,81.57,81.58,60179.0,78.009,78.0471,77.8277,77.8372,60179.0
2022-04-11 15:35:00,81.58,81.62,81.51,81.62,53153.0,77.8372,77.8754,77.7704,77.8754,53153.0
2022-04-11 15:40:00,81.62,81.7,81.57,81.68,55825.0,77.8754,77.9517,77.8277,77.9326,55825.0
2022-04-11 15:45:00,81.67,81.68,81.55,81.59,58345.0,77.9231,77.9326,77.8086,77.8468,58345.0
2022-04-11 15:50:00,81.6,81.75,81.5,81.53,99029.0,77.8563,77.9994,77.7609,77.7895,99029.0
2022-04-11 15:55:00,81.53,81.59,81.44,81.59,256425.0,77.7895,77.8468,77.7037,77.8468,256425.0
2022-04-12 09:30:00,81.69,82.16,81.53,81.91,234194.0,77.9422,78.3906,77.7895,78.1521,234194.0
2022-04-12 09:35:00,81.96,82.7,81.93,82.7,118929.0,78.1998,78.9059,78.1712,78.9059,118929.0
2022-04-12 09:40:00,82.74,82.76,82.18,82.18,87649.0,78.944,78.9631,78.4097,78.4097,87649.0
2022-04-12 09:45:00,82.2,82.51,82.05,82.24,49843.0,78.4288,78.7246,78.2857,78.467,49843.0
2022-04-12 09:50:00,82.22,82.6,82.22,82.55,51900.0,78.4479,78.8104,78.4479,78.7627,51900.0
2022-04-12 09:55:00,82.53,82.56,82.23,82.4,71777.0,78.7437,78.7723,78.4574,78.6196,71777.0
2022-04-12 10:00:00,82.39,82.47,82.2,82.29,66546.0,78.6101,78.6864,78.4288,78.5147,66546.0
2022-04-12 10:05:00,82.29,82.3,82.2,82.26,45047.0,78.5147,78.5242,78.4288,78.486,45047.0
2022-04-12 10:10:00,82.29,82.31,82.05,82.21,43503.0,78.5147,78.5337,78.2857,78.4383,43503.0
2022-04-12 10:15:00,82.21,82.25,82.03,82.08,39087.0,78.4383,78.4765,78.2666,78.3143,39087.0
2022-04-12 10:20:00,82.08,82.18,81.98,82.01,43720.0,78.3143,78.4097,78.2189,78.2475,43720.0
2022-04-12 10:25:00,82.0,82.04,81.75,81.77,44232.0,78.238,78.2761,77.9994,78.0185,44232.0
2022-04-12 10:30:00,81.76,81.8,81.53,81.64,54890.0,78.009,78.0471,77.7895,77.8945,54890.0
2022-04-12 10:35:00,81.63,81.67,81.47,81.55,42907.0,77.8849,77.9231,77.7323,77.8086,42907.0
2022-04-12 10:40:00,81.56,81.63,81.5,81.51,36026.0,77.8182,77.8849,77.7609,77.7704,36026.0
2022-04-12 10:45:00,81.49,81.63,81.49,81.59,31565.0,77.7514,77.8849,77.7514,77.8468,31565.0
2022-04-12 10:50:00,81.59,81.6,81.37,81.44,29447.0,77.8468,77.8563,77.6369,77.7037,29447.0
2022-04-12 10:55:00,81.42,81.5,81.26,81.37,81694.0,77.6846,77.7609,77.5319,77.6369,81694.0
2022-04-12 11:00:00,81.37,81.52,81.26,81.39,33046.0,77.6369,77.78,77.5319,77.656,33046.0
2022-04-12 11:05:00,81.4,81.4,81.27,81.27,23424.0,77.6655,77.6655,77.5415,77.5415,23424.0
2022-04-12 11:10:00,81.26,81.3,81.1,81.19,43342.0,77.5319,77.5701,77.3793,77.4651,43342.0
2022-04-12 11:15:00,81.2,81.24,81.1,81.24,21113.0,77.4747,77.5128,77.3793,77.5128,21113.0
2022-04-12 11:20:00,81.23,81.34,81.21,81.27,34004.0,77.5033,77.6082,77.4842,77.5415,34004.0
2022-04-12 11:25:00,81.28,81.52,81.27,81.46,23798.0,77.551,77.78,77.5415,77.7227,23798.0
2022-04-12 11:30:00,81.47,81.61,81.44,81.61,45414.0,77.7323,77.8659,77.7037,77.8659,45414.0
2022-04-12 11:35:00,81.61,81.63,81.48,81.55,18223.0,77.8659,77.8849,77.7418,77.8086,18223.0
2022-04-12 11:40:00,81.53,81.61,81.48,81.53,14742.0,77.7895,77.8659,77.7418,77.7895,14742.0
2022-04-12 11:45:00,81.53,81.57,81.47,81.48,19377.0,77.7895,77.8277,77.7323,77.7418,19377.0
2022-04-12 11:50:00,81.47,81.57,81.43,81.54,19022.0,77.7323,77.8277,77.6941,77.7991,19022.0
2022-04-12 11:55:00,81.54,81.59,81.38,81.4,11981.0,77.7991,77.8468,77.6464,77.6655,11981.0
2022-04-12 12:00:00,81.41,81.42,81.31,81.42,25453.0,77.675,77.6846,77.5796,77.6846,25453.0
2022-04-12 12:05:00,81.41,81.46,81.34,81.36,31918.0,77.675,77.7227,77.6082,77.6273,31918.0
2022-04-12 12:10:00,81.37,81.41,81.3,81.41,14233.0,77.6369,77.675,77.5701,77.675,14233.0
2022-04-12 12:15:00,81.41,81.43,81.32,81.32,26578.0,77.675,77.6941,77.5892,77.5892,26578.0
2022-04-12 12:20:00,81.31,81.39,81.25,81.29,17552.0,77.5796,77.656,77.5224,77.5605,17552.0
2022-04-12 12:25:00,81.28,81.28,81.09,81.15,27735.0,77.551,77.551,77.3697,77.427,27735.0
2022-04-12 12:30:00,81.13,81.15,81.0,81.02,34919.0,77.4079,77.427,77.2838,77.3029,34919.0
2022-04-12 12:35:00,81.02,81.09,80.97,81.02,28808.0,77.3029,77.3697,77.2552,77.3029,28808.0
2022-04-12 12:40:00,81.03,81.04,80.9,80.94,33488.0,77.3125,77.322,77.1884,77.2266,33488.0
2022-04-12 12:45:00,80.95,81.16,80.89,81.15,62667.0,77.2361,77.4365,77.1789,77.427,62667.0
2022-04-12 12:50:00,81.15,81.2,81.04,81.05,50879.0,77.427,77.4747,77.322,77.3316,50879.0
2022-04-12 12:55:00,81.05,81.12,81.03,81.12,27134.0,77.3316,77.3983,77.3125,77.3983,27134.0
2022-04-12 13:00:00,81.1,81.18,81.04,81.13,24714.0,77.3793,77.4556,77.322,77.4079,24714.0
2022-04-12 13:05:00,81.13,81.17,81.02,81.04,18652.0,77.4079,77.446,77.3029,77.322,18652.0
2022-04-12 13:10:00,81.04,81.19,81.04,81.15,42906.0,77.322,77.4651,77.322,77.427,42906.0
2022-04-12 13:15:00,81.14,81.18,81.05,81.16,34872.0,77.4174,77.4556,77.3316,77.4365,34872.0
2022-04-12 13:20:00,81.2,81.29,81.11,81.23,40569.0,77.4747,77.5605,77.3888,77.5033,40569.0
2022-04-12 13:25:00,81.25,81.25,81.02,81.03,24748.0,77.5224,77.5224,77.3029,77.3125,24748.0
2022-04-12 13:30:00,81.03,81.05,80.93,80.94,22142.0,77.3125,77.3316,77.2171,77.2266,22142.0
2022-04-12 13:35:00,80.93,81.0,80.85,80.89,21436.0,77.2171,77.2838,77.1407,77.1789,21436.0
2022-04-12 13:40:00,80.9,80.9,80.77,80.79,19047.0,77.1884,77.1884,77.0644,77.0835,19047.0
2022-04-12 13:45:00,80.79,80.79,80.66,80.69,18039.0,77.0835,77.0835,76.9594,76.9881,18039.0
2022-04-12 13:50:00,80.7,80.7,80.52,80.59,20285.0,76.9976,76.9976,76.8259,76.8927,20285.0
2022-04-12 13:55:00,80.61,80.65,80.54,80.63,17191.0,76.9117,76.9499,76.8449,76.9308,17191.0
2022-04-12 14:00:00,80.62,80.72,80.55,80.72,35003.0,76.9213,77.0167,76.8545,77.0167,35003.0
2022-04-12 14:05:00,80.72,80.92,80.71,80.87,19483.0,77.0167,77.2075,77.0071,77.1598,19483.0
2022-04-12 14:10:00,80.85,80.86,80.61,80.61,25979.0,77.1407,77.1503,76.9117,76.9117,25979.0
2022-04-12 14:15:00,80.59,80.6,80.46,80.56,47069.0,76.8927,76.9022,76.7686,76.864,47069.0
2022-04-12 14:20:00,80.54,80.61,80.51,80.53,19085.0,76.8449,76.9117,76.8163,76.8354,19085.0
2022-04-12 14:25:00,80.53,80.62,80.52,80.58,24518.0,76.8354,76.9213,76.8259,76.8831,24518.0
2022-04-12 14:30:00,80.59,80.59,80.31,80.45,51815.0,76.8927,76.8927,76.6255,76.7591,51815.0
2022-04-12 14:35:00,80.44,80.55,80.37,80.48,28930.0,76.7495,76.8545,76.6827,76.7877,28930.0
2022-04-12 14:40:00,80.46,80.52,80.4,80.48,42678.0,76.7686,76.8259,76.7114,76.7877,42678.0
2022-04-12 14:45:00,80.46,80.55,80.45,80.53,51681.0,76.7686,76.8545,76.7591,76.8354,51681.0
2022-04-12 14:50:00,80.53,80.55,80.3,80.46,120894.0,76.8354,76.8545,76.616,76.7686,120894.0
2022-04-12 14:55:00,80.47,80.52,80.38,80.47,142041.0,76.7782,76.8259,76.6923,76.7782,142041.0
2022-04-12 15:00:00,80.48,80.53,80.03,80.07,136603.0,76.7877,76.8354,76.3583,76.3965,136603.0
2022-04-12 15:05:00,80.07,80.17,79.83,79.83,98725.0,76.3965,76.4919,76.1675,76.1675,98725.0
2022-04-12 15:10:00,79.84,79.87,79.63,79.67,119270.0,76.1771,76.2057,75.9767,76.0149,119270.0
2022-04-12 15:15:00,79.68,79.7,79.58,79.67,85274.0,76.0244,76.0435,75.929,76.0149,85274.0
2022-04-12 15:20:00,79.68,79.89,79.67,79.81,80478.0,76.0244,76.2248,76.0149,76.1484,80478.0
2022-04-12 15:25:00,79.8,79.88,79.67,79.73,70693.0,76.1389,76.2152,76.0149,76.0721,70693.0
2022-04-12 15:30:00,79.72,79.85,79.61,79.8,133535.0,76.0626,76.1866,75.9576,76.1389,133535.0
2022-04-12 15:35:00,79.8,79.8,79.65,79.7,167243.0,76.1389,76.1389,75.9958,76.0435,167243.0
2022-04-12 15:40:00,79.69,79.88,79.67,79.68,124619.0,76.0339,76.2152,76.0149,76.0244,124619.0
2022-04-12 15:45:00,79.67,79.94,79.6,79.91,157635.0,76.0149,76.2725,75.9481,76.2439,157635.0
2022-04-12 15:50:00,79.91,79.93,79.73,79.91,166970.0,76.2439,76.2629,76.0721,76.2439,166970.0
2022-04-12 15:55:00,79.9,80.18,79.82,80.09,528358.0,76.2343,76.5015,76.158,76.4156,528358.0
2022-04-13 09:30:00,80.08,81.0,79.69,80.93,277610.0,76.4061,77.2838,76.0339,77.2171,277610.0
2022-04-13 09:35:00,80.92,81.0,80.36,80.46,49098.0,77.2075,77.2838,76.6732,76.7686,49098.0
2022-04-13 09:40:00,80.51,80.98,80.51,80.86,88100.0,76.8163,77.2648,76.8163,77.1503,88100.0
2022-04-13 09:45:00,80.88,81.09,80.8,80.98,110598.0,77.1693,77.3697,77.093,77.2648,110598.0
2022-04-13 09:50:00,80.99,81.64,80.95,81.23,176632.0,77.2743,77.8945,77.2361,77.5033,176632.0
2022-04-13 09:55:00,81.23,81.36,81.07,81.31,129014.0,77.5033,77.6273,77.3506,77.5796,129014.0
2022-04-13 10:00:00,81.35,81.45,81.21,81.38,96215.0,77.6178,77.7132,77.4842,77.6464,96215.0
2022-04-13 10:05:00,81.37,81.7,81.32,81.67,174200.0,77.6369,77.9517,77.5892,77.9231,174200.0
2022-04-13 10:10:00,81.68,81.83,81.65,81.74,126294.0,77.9326,78.0758,77.904,77.9899,126294.0
2022-04-13 10:15:00,81.74,82.12,81.74,82.09,112703.0,77.9899,78.3525,77.9899,78.3238,112703.0
2022-04-13 10:20:00,82.08,82.13,81.84,81.95,145963.0,78.3143,78.362,78.0853,78.1903,145963.0
2022-04-13 10:25:00,81.95,82.01,81.87,81.93,81588.0,78.1903,78.2475,78.1139,78.1712,81588.0
2022-04-13 10:30:00,81.91,82.17,81.89,82.07,111782.0,78.1521,78.4002,78.133,78.3048,111782.0
2022-04-13 10:35:00,82.06,82.22,82.03,82.13,62686.0,78.2952,78.4479,78.2666,78.362,62686.0
2022-04-13 10:40:00,82.11,82.13,81.93,82.09,95996.0,78.3429,78.362,78.1712,78.3238,95996.0
2022-04-13 10:45:00,82.09,82.38,82.09,82.24,98751.0,78.3238,78.6005,78.3238,78.467,98751.0
2022-04-13 10:50:00,82.24,82.35,82.11,82.15,52964.0,78.467,78.5719,78.3429,78.3811,52964.0
2022-04-13 10:55:00,82.13,82.25,82.08,82.24,59860.0,78.362,78.4765,78.3143,78.467,59860.0
2022-04-13 11:00:00,82.25,82.33,82.09,82.2,80316.0,78.4765,78.5528,78.3238,78.4288,80316.0
2022-04-13 11:05:00,82.2,82.24,82.03,82.04,59159.0,78.4288,78.467,78.2666,78.2761,59159.0
2022-04-13 11:10:00,82.04,82.24,82.0,82.24,40974.0,78.2761,78.467,78.238,78.467,40974.0
2022-04-13 11:15:00,82.25,82.34,82.15,82.31,46864.0,78.4765,78.5624,78.3811,78.5337,46864.0
2022-04-13 11:20:00,82.31,82.36,82.18,82.35,80444.0,78.5337,78.5814,78.4097,78.5719,80444.0
2022-04-13 11:25:00,82.36,82.63,82.3,82.62,74956.0,78.5814,78.8391,78.5242,78.8295,74956.0
2022-04-13 11:30:00,82.62,82.91,82.61,82.82,73251.0,78.8295,79.1062,78.82,79.0203,73251.0
2022-04-13 11:35:00,82.84,82.86,82.59,82.68,41684.0,79.0394,79.0585,78.8009,78.8868,41684.0
2022-04-13 11:40:00,82.67,82.71,82.53,82.67,50837.0,78.8772,78.9154,78.7437,78.8772,50837.0
2022-04-13 11:45:00,82.67,82.8,82.6,82.79,32339.0,78.8772,79.0013,78.8104,78.9917,32339.0
2022-04-13 11:50:00,82.78,82.78,82.62,82.64,38181.0,78.9822,78.9822,78.8295,78.8486,38181.0
2022-04-13 11:55:00,82.64,82.75,82.54,82.73,41013.0,78.8486,78.9536,78.7532,78.9345,41013.0
2022-04-13 12:00:00,82.74,82.82,82.69,82.74,59297.0,78.944,79.0203,78.8963,78.944,59297.0
2022-04-13 12:05:00,82.74,82.82,82.72,82.78,26923.0,78.944,79.0203,78.9249,78.9822,26923.0
2022-04-13 12:10:00,82.78,82.84,82.64,82.82,30845.0,78.9822,79.0394,78.8486,79.0203,30845.0
2022-04-13 12:15:00,82.84,82.98,82.78,82.9,38310.0,79.0394,79.173,78.9822,79.0967,38310.0
2022-04-13 12:20:00,82.89,82.95,82.84,82.94,27260.0,79.0871,79.1444,79.0394,79.1348,27260.0
2022-04-13 12:25:00,82.95,83.03,82.74,82.75,42807.0,79.1444,79.2207,78.944,78.9536,42807.0
2022-04-13 12:30:00,82.73,82.98,82.71,82.98,40759.0,78.9345,79.173,78.9154,79.173,40759.0
2022-04-13 12:35:00,82.96,83.08,82.96,82.98,49461.0,79.1539,79.2684,79.1539,79.173,49461.0
2022-04-13 12:40:00,82.97,83.11,82.94,83.06,37459.0,79.1635,79.297,79.1348,79.2493,37459.0
2022-04-13 12:45:00,83.06,83.12,83.0,83.01,26056.0,79.2493,79.3066,79.1921,79.2016,26056.0
2022-04-13 12:50:00,83.0,83.05,82.92,83.03,46690.0,79.1921,79.2398,79.1158,79.2207,46690.0
2022-04-13 12:55:00,83.03,83.12,83.01,83.07,49047.0,79.2207,79.3066,79.2016,79.2589,49047.0
2022-04-13 13:00:00,83.08,83.2,83.04,83.18,46940.0,79.2684,79.3829,79.2303,79.3638,46940.0
2022-04-13 13:05:00,83.18,83.18,83.06,83.1,28645.0,79.3638,79.3638,79.2493,79.2875,28645.0
2022-04-13 13:10:00,83.1,83.22,83.08,83.19,60536.0,79.2875,79.402,79.2684,79.3734,60536.0
2022-04-13 13:15:00,83.18,83.24,83.14,83.17,45893.0,79.3638,79.4211,79.3257,79.3543,45893.0
2022-04-13 13:20:00,83.16,83.22,83.13,83.18,42856.0,79.3447,79.402,79.3161,79.3638,42856.0
2022-04-13 13:25:00,83.17,83.2,83.02,83.17,104483.0,79.3543,79.3829,79.2112,79.3543,104483.0
2022-04-13 13:30:00,83.18,83.22,83.12,83.12,60330.0,79.3638,79.402,79.3066,79.3066,60330.0
2022-04-13 13:35:00,83.12,83.13,82.99,83.0,95996.0,79.3066,79.3161,79.1825,79.1921,95996.0
2022-04-13 13:40:00,83.01,83.34,83.01,83.33,44068.0,79.2016,79.5165,79.2016,79.5069,44068.0
2022-04-13 13:45:00,83.34,83.43,83.21,83.23,31864.0,79.5165,79.6024,79.3925,79.4115,31864.0
2022-04-13 13:50:00,83.23,83.29,83.2,83.25,47003.0,79.4115,79.4688,79.3829,79.4306,47003.0
2022-04-13 13:55:00,83.24,83.33,83.2,83.32,50864.0,79.4211,79.5069,79.3829,79.4974,50864.0
2022-04-13 14:00:00,83.31,83.46,83.26,83.46,51368.0,79.4879,79.631,79.4402,79.631,51368.0
2022-04-13 14:05:00,83.45,83.46,83.38,83.38,85761.0,79.6214,79.631,79.5547,79.5547,85761.0
2022-04-13 14:10:00,83.38,83.42,83.32,83.42,66671.0,79.5547,79.5928,79.4974,79.5928,66671.0
2022-04-13 14:15:00,83.41,83.55,83.4,83.5,66126.0,79.5833,79.7169,79.5737,79.6691,66126.0
2022-04-13 14:20:00,83.5,83.52,83.35,83.42,55141.0,79.6691,79.6882,79.526,79.5928,55141.0
2022-04-13 14:25:00,83.44,83.56,83.36,83.54,78052.0,79.6119,79.7264,79.5356,79.7073,78052.0
2022-04-13 14:30:00,83.53,83.59,83.47,83.58,65217.0,79.6978,79.755,79.6405,79.7455,65217.0
2022-04-13 14:35:00,83.58,83.61,83.52,83.55,60988.0,79.7455,79.7741,79.6882,79.7169,60988.0
2022-04-13 14:40:00,83.54,83.61,83.51,83.6,53078.0,79.7073,79.7741,79.6787,79.7646,53078.0
2022-04-13 14:45:00,83.61,83.76,83.56,83.68,98930.0,79.7741,79.9172,79.7264,79.8409,98930.0
2022-04-13 14:50:00,83.68,83.75,83.67,83.68,70834.0,79.8409,79.9077,79.8313,79.8409,70834.0
2022-04-13 14:55:00,83.68,83.73,83.64,83.69,54365.0,79.8409,79.8886,79.8027,79.8504,54365.0
2022-04-13 15:00:00,83.68,83.73,83.62,83.73,72872.0,79.8409,79.8886,79.7836,79.8886,72872.0
2022-04-13 15:05:00,83.73,83.92,83.73,83.92,94222.0,79.8886,80.0699,79.8886,80.0699,94222.0
2022-04-13 15:10:00,83.91,83.97,83.87,83.94,112063.0,80.0603,80.1176,80.0222,80.089,112063.0
2022-04-13 15:15:00,83.94,84.02,83.86,84.02,102069.0,80.089,80.1653,80.0126,80.1653,102069.0
2022-04-13 15:20:00,84.02,84.04,83.94,83.96,76102.0,80.1653,80.1844,80.089,80.108,76102.0
2022-04-13 15:25:00,83.96,84.03,83.95,84.01,106998.0,80.108,80.1748,80.0985,80.1558,106998.0
2022-04-13 15:30:00,84.0,84.03,83.92,84.0,123068.0,80.1462,80.1748,80.0699,80.1462,123068.0
2022-04-13 15:35:00,83.99,84.05,83.89,84.0,153636.0,80.1367,80.1939,80.0413,80.1462,153636.0
2022-04-13 15:40:00,84.0,84.04,83.87,84.02,179435.0,80.1462,80.1844,80.0222,80.1653,179435.0
2022-04-13 15:45:00,84.02,84.04,83.93,83.98,236284.0,80.1653,80.1844,80.0794,80.1271,236284.0
2022-04-13 15:50:00,83.97,84.0,83.78,83.8,362347.0,80.1176,80.1462,79.9363,79.9554,362347.0
2022-04-13 15:55:00,83.8,83.88,83.73,83.83,666671.0,79.9554,80.0317,79.8886,79.984,666671.0
2022-04-14 09:30:00,84.0,84.88,84.0,84.71,440918.0,80.1462,80.9858,80.1462,80.8236,440918.0
2022-04-14 09:35:00,84.71,84.84,84.43,84.47,76019.0,80.8236,80.9477,80.5565,80.5946,76019.0
2022-04-14 09:40:00,84.5,84.63,84.27,84.43,145029.0,80.6233,80.7473,80.4038,80.5565,145029.0
2022-04-14 09:45:00,84.42,84.81,84.4,84.67,87759.0,80.5469,80.919,80.5279,80.7855,87759.0
2022-04-14 09:50:00,84.66,84.66,84.21,84.45,65502.0,80.7759,80.7759,80.3466,80.5756,65502.0
2022-04-14 09:55:00,84.42,84.48,84.24,84.37,49752.0,80.5469,80.6042,80.3752,80.4992,49752.0
2022-04-14 10:00:00,84.38,84.78,84.31,84.74,44768.0,80.5088,80.8904,80.442,80.8523,44768.0
2022-04-14 10:05:00,84.74,84.74,84.02,84.2,143554.0,80.8523,80.8523,80.1653,80.337,143554.0
2022-04-14 10:10:00,84.15,84.32,84.09,84.25,150356.0,80.2893,80.4515,80.2321,80.3847,150356.0
2022-04-14 10:15:00,84.23,84.52,84.08,84.28,163618.0,80.3657,80.6424,80.2225,80.4134,163618.0
2022-04-14 10:20:00,84.3,84.56,84.1,84.55,75179.0,80.4324,80.6805,80.2416,80.671,75179.0
2022-04-14 10:25:00,84.56,84.58,84.28,84.42,74700.0,80.6805,80.6996,80.4134,80.5469,74700.0
2022-04-14 10:30:00,84.38,84.61,84.34,84.57,49641.0,80.5088,80.7282,80.4706,80.6901,49641.0
2022-04-14 10:35:00,84.58,84.71,84.52,84.68,106819.0,80.6996,80.8236,80.6424,80.795,106819.0
2022-04-14 10:40:00,84.66,84.71,84.48,84.56,286588.0,80.7759,80.8236,80.6042,80.6805,286588.0
2022-04-14 10:45:00,84.56,84.7,84.43,84.53,130789.0,80.6805,80.8141,80.5565,80.6519,130789.0
2022-04-14 10:50:00,84.49,84.64,84.47,84.57,197676.0,80.6137,80.7568,80.5946,80.6901,197676.0
2022-04-14 10:55:00,84.56,84.98,84.55,84.81,208478.0,80.6805,81.0812,80.671,80.919,208478.0
2022-04-14 11:00:00,84.78,85.11,84.75,85.11,132167.0,80.8904,81.2053,80.8618,81.2053,132167.0
2022-04-14 11:05:00,85.1,85.23,85.0,85.21,92156.0,81.1957,81.3198,81.1003,81.3007,92156.0
2022-04-14 11:10:00,85.23,85.48,85.19,85.46,228432.0,81.3198,81.5583,81.2816,81.5392,228432.0
2022-04-14 11:15:00,85.46,85.59,85.1,85.21,203240.0,81.5392,81.6633,81.1957,81.3007,203240.0
2022-04-14 11:20:00,85.24,85.32,85.14,85.31,80033.0,81.3293,81.4056,81.2339,81.3961,80033.0
2022-04-14 11:25:00,85.32,85.4,85.2,85.2,38387.0,81.4056,81.482,81.2912,81.2912,38387.0
2022-04-14 11:30:00,85.2,85.23,85.13,85.17,42509.0,81.2912,81.3198,81.2244,81.2625,42509.0
2022-04-14 11:35:00,85.18,85.18,84.9,85.0,55996.0,81.2721,81.2721,81.0049,81.1003,55996.0
2022-04-14 11:40:00,85.01,85.04,84.74,84.74,44845.0,81.1099,81.1385,80.8523,80.8523,44845.0
2022-04-14 11:45:00,84.73,84.73,84.44,84.46,34466.0,80.8427,80.8427,80.566,80.5851,34466.0
2022-04-14 11:50:00,84.46,84.56,84.3,84.32,36482.0,80.5851,80.6805,80.4324,80.4515,36482.0
2022-04-14 11:55:00,84.32,84.38,84.21,84.24,30620.0,80.4515,80.5088,80.3466,80.3752,30620.0
2022-04-14 12:00:00,84.23,84.3,84.06,84.2,81598.0,80.3657,80.4324,80.2035,80.337,81598.0
2022-04-14 12:05:00,84.19,84.26,84.08,84.15,23413.0,80.3275,80.3943,80.2225,80.2893,23413.0
2022-04-14 12:10:00,84.14,84.34,84.13,84.23,51423.0,80.2798,80.4706,80.2702,80.3657,51423.0
2022-04-14 12:15:00,84.23,84.32,84.2,84.29,58633.0,80.3657,80.4515,80.337,80.4229,58633.0
2022-04-14 12:20:00,84.29,84.34,84.16,84.19,99790.0,80.4229,80.4706,80.2989,80.3275,99790.0
2022-04-14 12:25:00,84.19,84.23,84.0,84.04,119058.0,80.3275,80.3657,80.1462,80.1844,119058.0
2022-04-14 12:30:00,84.04,84.07,83.95,84.04,28183.0,80.1844,80.213,80.0985,80.1844,28183.0
2022-04-14 12:35:00,84.03,84.07,83.91,83.91,78663.0,80.1748,80.213,80.0603,80.0603,78663.0
2022-04-14 12:40:00,83.88,83.94,83.72,83.75,66892.0,80.0317,80.089,79.8791,79.9077,66892.0
2022-04-14 12:45:00,83.75,83.79,83.68,83.78,39868.0,79.9077,79.9458,79.8409,79.9363,39868.0
2022-04-14 12:50:00,83.77,83.85,83.73,83.79,22511.0,79.9268,80.0031,79.8886,79.9458,22511.0
2022-04-14 12:55:00,83.8,84.04,83.74,84.04,60643.0,79.9554,80.1844,79.8981,80.1844,60643.0
2022-04-14 13:00:00,84.03,84.11,83.95,83.97,58139.0,80.1748,80.2512,80.0985,80.1176,58139.0
2022-04-14 13:05:00,83.97,84.0,83.8,83.84,137632.0,80.1176,80.1462,79.9554,79.9935,137632.0
2022-04-14 13:10:00,83.83,83.83,83.55,83.6,105676.0,79.984,79.984,79.7169,79.7646,105676.0
2022-04-14 13:15:00,83.6,83.83,83.6,83.81,50937.0,79.7646,79.984,79.7646,79.9649,50937.0
2022-04-14 13:20:00,83.8,83.87,83.69,83.82,40514.0,79.9554,80.0222,79.8504,79.9745,40514.0
2022-04-14 13:25:00,83.83,83.9,83.75,83.9,41076.0,79.984,80.0508,79.9077,80.0508,41076.0
2022-04-14 13:30:00,83.89,84.02,83.89,83.99,35046.0,80.0413,80.1653,80.0413,80.1367,35046.0
2022-04-14 13:35:00,84.0,84.05,83.86,83.94,33433.0,80.1462,80.1939,80.0126,80.089,33433.0
2022-04-14 13:40:00,83.94,84.11,83.91,84.07,34465.0,80.089,80.2512,80.0603,80.213,34465.0
2022-04-14 13:45:00,84.09,84.14,84.05,84.11,34537.0,80.2321,80.2798,80.1939,80.2512,34537.0
2022-04-14 13:50:00,84.09,84.2,84.07,84.09,41497.0,80.2321,80.337,80.213,80.2321,41497.0
2022-04-14 13:55:00,84.1,84.28,84.1,84.28,60435.0,80.2416,80.4134,80.2416,80.4134,60435.0
2022-04-14 14:00:00,84.28,84.34,84.24,84.32,41060.0,80.4134,80.4706,80.3752,80.4515,41060.0
2022-04-14 14:05:00,84.31,84.36,84.19,84.22,44131.0,80.442,80.4897,80.3275,80.3561,44131.0
2022-04-14 14:10:00,84.23,84.32,84.14,84.18,33161.0,80.3657,80.4515,80.2798,80.318,33161.0
2022-04-14 14:15:00,84.19,84.25,84.1,84.17,36650.0,80.3275,80.3847,80.2416,80.3084,36650.0
2022-04-14 14:20:00,84.16,84.18,84.03,84.06,68033.0,80.2989,80.318,80.1748,80.2035,68033.0
2022-04-14 14:25:00,84.06,84.13,83.97,84.06,53892.0,80.2035,80.2702,80.1176,80.2035,53892.0
2022-04-14 14:30:00,84.06,84.06,83.91,83.93,56993.0,80.2035,80.2035,80.0603,80.0794,56993.0
2022-04-14 14:35:00,83.93,84.0,83.87,83.87,22110.0,80.0794,80.1462,80.0222,80.0222,22110.0
2022-04-14 14:40:00,83.88,83.92,83.83,83.86,63986.0,80.0317,80.0699,79.984,80.0126,63986.0
2022-04-14 14:45:00,83.85,84.04,83.84,84.0,231624.0,80.0031,80.1844,79.9935,80.1462,231624.0
2022-04-14 14:50:00,83.99,84.01,83.67,83.68,98779.0,80.1367,80.1558,79.8313,79.8409,98779.0
2022-04-14 14:55:00,83.68,83.72,83.57,83.63,133283.0,79.8409,79.8791,79.7359,79.7932,133283.0
2022-04-14 15:00:00,83.63,83.8,83.59,83.76,118935.0,79.7932,79.9554,79.755,79.9172,118935.0
2022-04-14 15:05:00,83.77,83.81,83.58,83.59,69393.0,79.9268,79.9649,79.7455,79.755,69393.0
2022-04-14 15:10:00,83.6,83.66,83.5,83.62,75964.0,79.7646,79.8218,79.6691,79.7836,75964.0
2022-04-14 15:15:00,83.62,83.8,83.57,83.63,106516.0,79.7836,79.9554,79.7359,79.7932,106516.0
2022-04-14 15:20:00,83.63,83.72,83.49,83.55,90950.0,79.7932,79.8791,79.6596,79.7169,90950.0
2022-04-14 15:25:00,83.55,83.6,83.45,83.56,58508.0,79.7169,79.7646,79.6214,79.7264,58508.0
2022-04-14 15:30:00,83.56,83.59,83.46,83.53,128463.0,79.7264,79.755,79.631,79.6978,128463.0
2022-04-14 15:35:00,83.52,83.8,83.52,83.63,229134.0,79.6882,79.9554,79.6882,79.7932,229134.0
2022-04-14 15:40:00,83.64,83.79,83.61,83.76,160570.0,79.8027,79.9458,79.7741,79.9172,160570.0
2022-04-14 15:45:00,83.76,83.76,83.48,83.51,137224.0,79.9172,79.9172,79.6501,79.6787,137224.0
2022-04-14 15:50:00,83.5,83.5,83.12,83.19,264787.0,79.6691,79.6691,79.3066,79.3734,264787.0
2022-04-14 15:55:00,83.19,83.22,82.46,82.75,890320.0,79.3734,79.402,78.6769,78.9536,890320.0
2022-04-18 09:30:00,76.3,77.0,74.86,76.67,815492.0,72.7995,73.4674,71.4255,73.1525,815492.0
2022-04-18 09:35:00,76.64,76.67,74.37,75.23,608987.0,73.1239,73.1525,70.958,71.7786,608987.0
2022-04-18 09:40:00,75.26,75.35,74.8,75.28,305321.0,71.8072,71.8931,71.3683,71.8263,305321.0
2022-04-18 09:45:00,75.25,75.35,74.74,75.18,422382.0,71.7976,71.8931,71.311,71.7309,422382.0
2022-04-18 09:50:00,75.15,75.57,75.0,75.01,326715.0,71.7022,72.103,71.5591,71.5687,326715.0
2022-04-18 09:55:00,75.0,75.12,74.4,74.42,370830.0,71.5591,71.6736,70.9866,71.0057,370830.0
2022-04-18 10:00:00,74.45,74.64,73.96,73.96,297977.0,71.0343,71.2156,70.5668,70.5668,297977.0
2022-04-18 10:05:00,73.97,73.97,72.89,73.11,490436.0,70.5764,70.5764,69.5459,69.7558,490436.0
2022-04-18 10:10:00,73.11,73.9,72.98,73.69,627701.0,69.7558,70.5096,69.6318,70.3092,627701.0
2022-04-18 10:15:00,73.67,73.73,73.31,73.68,404311.0,70.2901,70.3474,69.9466,70.2997,404311.0
2022-04-18 10:20:00,73.67,74.25,73.62,74.15,354224.0,70.2901,70.8435,70.2424,70.7481,354224.0
2022-04-18 10:25:00,74.17,75.08,74.15,75.03,435309.0,70.7672,71.6354,70.7481,71.5877,435309.0
2022-04-18 10:30:00,75.03,75.5,75.01,75.07,460461.0,71.5877,72.0362,71.5687,71.6259,460461.0
2022-04-18 10:35:00,75.08,75.27,74.93,75.23,438057.0,71.6354,71.8167,71.4923,71.7786,438057.0
2022-04-18 10:40:00,75.24,75.4,74.65,74.71,384768.0,71.7881,71.9408,71.2252,71.2824,384768.0
2022-04-18 10:45:00,74.71,75.14,74.62,75.06,269329.0,71.2824,71.6927,71.1965,71.6164,269329.0
2022-04-18 10:50:00,75.05,75.25,74.87,75.17,223748.0,71.6068,71.7976,71.4351,71.7213,223748.0
2022-04-18 10:55:00,75.15,75.7,75.08,75.62,437133.0,71.7022,72.227,71.6354,72.1507,437133.0
2022-04-18 11:00:00,75.62,75.83,75.4,75.82,474226.0,72.1507,72.351,71.9408,72.3415,474226.0
2022-04-18 11:05:00,75.83,75.99,75.63,75.87,360988.0,72.351,72.5037,72.1602,72.3892,360988.0
2022-04-18 11:10:00,75.87,76.13,75.78,75.99,373606.0,72.3892,72.6373,72.3033,72.5037,373606.0
2022-04-18 11:15:00,75.99,76.11,75.74,75.92,411228.0,72.5037,72.6182,72.2652,72.4369,411228.0
2022-04-18 11:20:00,75.92,76.13,75.84,75.89,453678.0,72.4369,72.6373,72.3606,72.4083,453678.0
2022-04-18 11:25:00,75.9,75.9,75.47,75.61,258620.0,72.4178,72.4178,72.0076,72.1411,258620.0
2022-04-18 11:30:00,75.6,75.76,75.38,75.56,274784.0,72.1316,72.2842,71.9217,72.0934,274784.0
2022-04-18 11:35:00,75.54,75.85,75.54,75.81,172443.0,72.0743,72.3701,72.0743,72.332,172443.0
2022-04-18 11:40:00,75.81,75.89,75.32,75.58,319774.0,72.332,72.4083,71.8644,72.1125,319774.0
2022-04-18 11:45:00,75.58,75.74,75.43,75.59,174833.0,72.1125,72.2652,71.9694,72.122,174833.0
2022-04-18 11:50:00,75.59,75.82,75.48,75.76,151118.0,72.122,72.3415,72.0171,72.2842,151118.0
2022-04-18 11:55:00,75.76,76.17,75.76,76.06,187003.0,72.2842,72.6754,72.2842,72.5705,187003.0
2022-04-18 12:00:00,76.06,76.2,75.87,76.17,143192.0,72.5705,72.7041,72.3892,72.6754,143192.0
2022-04-18 12:05:00,76.16,76.25,75.91,75.99,167142.0,72.6659,72.7518,72.4274,72.5037,167142.0
2022-04-18 12:10:00,75.99,76.01,75.71,75.78,184337.0,72.5037,72.5228,72.2365,72.3033,184337.0
2022-04-18 12:15:00,75.78,75.78,75.44,75.55,160676.0,72.3033,72.3033,71.9789,72.0839,160676.0
2022-04-18 12:20:00,75.55,75.71,75.49,75.56,94419.0,72.0839,72.2365,72.0266,72.0934,94419.0
2022-04-18 12:25:00,75.56,75.6,75.35,75.42,339004.0,72.0934,72.1316,71.8931,71.9598,339004.0
2022-04-18 12:30:00,75.42,75.59,75.39,75.52,112383.0,71.9598,72.122,71.9312,72.0553,112383.0
2022-04-18 12:35:00,75.52,75.59,75.45,75.51,253899.0,72.0553,72.122,71.9885,72.0457,253899.0
2022-04-18 12:40:00,75.51,75.51,75.3,75.5,112233.0,72.0457,72.0457,71.8454,72.0362,112233.0
2022-04-18 12:45:00,75.5,75.51,75.09,75.17,123448.0,72.0362,72.0457,71.645,71.7213,123448.0
2022-04-18 12:50:00,75.17,75.51,75.11,75.49,107449.0,71.7213,72.0457,71.6641,72.0266,107449.0
2022-04-18 12:55:00,75.49,75.55,75.28,75.34,138208.0,72.0266,72.0839,71.8263,71.8835,138208.0
2022-04-18 13:00:00,75.34,75.55,75.29,75.45,102558.0,71.8835,72.0839,71.8358,71.9885,102558.0
2022-04-18 13:05:00,75.45,75.59,75.4,75.53,178130.0,71.9885,72.122,71.9408,72.0648,178130.0
2022-04-18 13:10:00,75.53,75.58,75.35,75.44,150430.0,72.0648,72.1125,71.8931,71.9789,150430.0
2022-04-18 13:15:00,75.44,75.51,75.43,75.46,102637.0,71.9789,72.0457,71.9694,71.998,102637.0
2022-04-18 13:20:00,75.46,75.52,75.45,75.52,103694.0,71.998,72.0553,71.9885,72.0553,103694.0
2022-04-18 13:25:00,75.51,75.55,75.3,75.34,113256.0,72.0457,72.0839,71.8454,71.8835,113256.0
2022-04-18 13:30:00,75.35,75.56,75.33,75.55,167105.0,71.8931,72.0934,71.874,72.0839,167105.0
2022-04-18 13:35:00,75.55,75.71,75.34,75.36,189179.0,72.0839,72.2365,71.8835,71.9026,189179.0
2022-04-18 13:40:00,75.36,75.56,75.35,75.54,136120.0,71.9026,72.0934,71.8931,72.0743,136120.0
2022-04-18 13:45:00,75.55,75.6,75.44,75.55,144057.0,72.0839,72.1316,71.9789,72.0839,144057.0
2022-04-18 13:50:00,75.54,75.6,75.42,75.45,125952.0,72.0743,72.1316,71.9598,71.9885,125952.0
2022-04-18 13:55:00,75.45,75.52,75.41,75.44,79356.0,71.9885,72.0553,71.9503,71.9789,79356.0
2022-04-18 14:00:00,75.45,75.56,75.43,75.52,53535.0,71.9885,72.0934,71.9694,72.0553,53535.0
2022-04-18 14:05:00,75.53,75.53,75.38,75.47,65756.0,72.0648,72.0648,71.9217,72.0076,65756.0
2022-04-18 14:10:00,75.47,75.49,75.43,75.48,53841.0,72.0076,72.0266,71.9694,72.0171,53841.0
2022-04-18 14:15:00,75.48,75.54,75.29,75.45,95518.0,72.0171,72.0743,71.8358,71.9885,95518.0
2022-04-18 14:20:00,75.45,75.56,75.43,75.56,71000.0,71.9885,72.0934,71.9694,72.0934,71000.0
2022-04-18 14:25:00,75.56,75.56,75.46,75.46,90223.0,72.0934,72.0934,71.998,71.998,90223.0
2022-04-18 14:30:00,75.46,75.54,75.43,75.53,64542.0,71.998,72.0743,71.9694,72.0648,64542.0
2022-04-18 14:35:00,75.53,75.55,75.48,75.51,60620.0,72.0648,72.0839,72.0171,72.0457,60620.0
2022-04-18 14:40:00,75.51,75.57,75.5,75.54,129605.0,72.0457,72.103,72.0362,72.0743,129605.0
2022-04-18 14:45:00,75.55,75.6,75.47,75.53,98309.0,72.0839,72.1316,72.0076,72.0648,98309.0
2022-04-18 14:50:00,75.52,75.57,75.49,75.52,57245.0,72.0553,72.103,72.0266,72.0553,57245.0
2022-04-18 14:55:00,75.52,75.55,75.24,75.24,213888.0,72.0553,72.0839,71.7881,71.7881,213888.0
2022-04-18 15:00:00,75.22,75.38,75.16,75.31,98544.0,71.769,71.9217,71.7118,71.8549,98544.0
2022-04-18 15:05:00,75.32,75.38,75.18,75.19,90917.0,71.8644,71.9217,71.7309,71.7404,90917.0
2022-04-18 15:10:00,75.2,75.2,74.78,74.83,194175.0,71.7499,71.7499,71.3492,71.3969,194175.0
2022-04-18 15:15:00,74.86,74.94,74.71,74.78,142485.0,71.4255,71.5019,71.2824,71.3492,142485.0
2022-04-18 15:20:00,74.78,74.81,74.37,74.75,334135.0,71.3492,71.3778,70.958,71.3206,334135.0
2022-04-18 15:25:00,74.75,74.79,74.51,74.61,241423.0,71.3206,71.3587,71.0916,71.187,241423.0
2022-04-18 15:30:00,74.61,74.61,74.28,74.28,340183.0,71.187,71.187,70.8721,70.8721,340183.0
2022-04-18 15:35:00,74.28,74.31,73.95,74.03,401567.0,70.8721,70.9008,70.5573,70.6336,401567.0
2022-04-18 15:40:00,74.03,74.26,73.9,74.0,350214.0,70.6336,70.8531,70.5096,70.605,350214.0
2022-04-18 15:45:00,74.0,74.12,73.93,74.09,496995.0,70.605,70.7195,70.5382,70.6909,496995.0
2022-04-18 15:50:00,74.09,74.35,74.07,74.28,490732.0,70.6909,70.9389,70.6718,70.8721,490732.0
2022-04-18 15:55:00,74.28,75.16,74.28,74.95,1207080.0,70.8721,71.7118,70.8721,71.5114,1207080.0
2022-04-19 09:30:00,75.04,77.55,74.99,77.13,594462.0,71.5973,73.9921,71.5496,73.5914,594462.0
2022-04-19 09:35:00,77.15,77.3,76.37,76.45,516340.0,73.6105,73.7536,72.8663,72.9426,516340.0
2022-04-19 09:40:00,76.45,76.67,75.97,76.13,278558.0,72.9426,73.1525,72.4846,72.6373,278558.0
2022-04-19 09:45:00,76.14,76.6,75.75,76.55,274405.0,72.6468,73.0857,72.2747,73.038,274405.0
2022-04-19 09:50:00,76.55,77.11,76.34,77.08,241657.0,73.038,73.5723,72.8376,73.5437,241657.0
2022-04-19 09:55:00,77.1,77.26,76.9,77.24,166464.0,73.5628,73.7154,73.3719,73.6963,166464.0
2022-04-19 10:00:00,77.23,77.55,77.12,77.39,188681.0,73.6868,73.9921,73.5819,73.8395,188681.0
2022-04-19 10:05:00,77.39,77.68,77.29,77.45,168254.0,73.8395,74.1162,73.7441,73.8967,168254.0
2022-04-19 10:10:00,77.46,77.55,77.14,77.15,184440.0,73.9063,73.9921,73.6009,73.6105,184440.0
2022-04-19 10:15:00,77.15,77.18,76.93,77.07,117752.0,73.6105,73.6391,73.4006,73.5341,117752.0
2022-04-19 10:20:00,77.07,77.3,77.05,77.16,375768.0,73.5341,73.7536,73.5151,73.62,375768.0
2022-04-19 10:25:00,77.16,77.39,77.1,77.24,171996.0,73.62,73.8395,73.5628,73.6963,171996.0
2022-04-19 10:30:00,77.24,77.34,77.14,77.2,136936.0,73.6963,73.7918,73.6009,73.6582,136936.0
2022-04-19 10:35:00,77.2,77.25,77.15,77.22,84901.0,73.6582,73.7059,73.6105,73.6773,84901.0
2022-04-19 10:40:00,77.22,77.35,77.2,77.27,67931.0,73.6773,73.8013,73.6582,73.725,67931.0
2022-04-19 10:45:00,77.27,77.48,77.17,77.19,91470.0,73.725,73.9253,73.6296,73.6486,91470.0
2022-04-19 10:50:00,77.19,77.22,76.91,76.94,220547.0,73.6486,73.6773,73.3815,73.4101,220547.0
2022-04-19 10:55:00,76.94,77.01,76.86,77.01,141013.0,73.4101,73.4769,73.3338,73.4769,141013.0
2022-04-19 11:00:00,77.0,77.27,76.92,77.27,60458.0,73.4674,73.725,73.391,73.725,60458.0
2022-04-19 11:05:00,77.27,77.31,77.11,77.16,98437.0,73.725,73.7631,73.5723,73.62,98437.0
2022-04-19 11:10:00,77.16,77.24,77.08,77.15,76167.0,73.62,73.6963,73.5437,73.6105,76167.0
2022-04-19 11:15:00,77.16,77.22,76.79,77.12,157403.0,73.62,73.6773,73.267,73.5819,157403.0
2022-04-19 11:20:00,77.12,77.16,76.97,76.97,55178.0,73.5819,73.62,73.4387,73.4387,55178.0
2022-04-19 11:25:00,76.98,77.15,76.97,77.11,65035.0,73.4483,73.6105,73.4387,73.5723,65035.0
2022-04-19 11:30:00,77.11,77.17,77.01,77.04,62359.0,73.5723,73.6296,73.4769,73.5055,62359.0
2022-04-19 11:35:00,77.03,77.15,76.87,76.98,184923.0,73.496,73.6105,73.3433,73.4483,184923.0
2022-04-19 11:40:00,76.97,77.06,76.95,77.0,120608.0,73.4387,73.5246,73.4197,73.4674,120608.0
2022-04-19 11:45:00,76.99,77.0,76.67,76.68,93332.0,73.4578,73.4674,73.1525,73.162,93332.0
2022-04-19 11:50:00,76.67,76.79,76.62,76.77,92403.0,73.1525,73.267,73.1048,73.2479,92403.0
2022-04-19 11:55:00,76.75,76.87,76.64,76.8,59226.0,73.2288,73.3433,73.1239,73.2765,59226.0
2022-04-19 12:00:00,76.82,76.96,76.76,76.76,78492.0,73.2956,73.4292,73.2384,73.2384,78492.0
2022-04-19 12:05:00,76.76,77.01,76.71,76.98,189131.0,73.2384,73.4769,73.1907,73.4483,189131.0
2022-04-19 12:10:00,76.97,76.97,76.88,76.93,95197.0,73.4387,73.4387,73.3529,73.4006,95197.0
2022-04-19 12:15:00,76.93,77.06,76.92,77.02,76401.0,73.4006,73.5246,73.391,73.4864,76401.0
2022-04-19 12:20:00,77.0,77.3,76.98,77.29,48623.0,73.4674,73.7536,73.4483,73.7441,48623.0
2022-04-19 12:25:00,77.29,77.34,76.95,76.99,92427.0,73.7441,73.7918,73.4197,73.4578,92427.0
2022-04-19 12:30:00,76.99,77.01,76.88,76.98,90147.0,73.4578,73.4769,73.3529,73.4483,90147.0
2022-04-19 12:35:00,76.98,77.01,76.87,76.95,59295.0,73.4483,73.4769,73.3433,73.4197,59295.0
2022-04-19 12:40:00,76.95,77.01,76.91,77.01,36618.0,73.4197,73.4769,73.3815,73.4769,36618.0
2022-04-19 12:45:00,77.0,77.09,76.99,77.02,48748.0,73.4674,73.5532,73.4578,73.4864,48748.0
2022-04-19 12:50:00,77.03,77.14,76.99,77.07,26904.0,73.496,73.6009,73.4578,73.5341,26904.0
2022-04-19 12:55:00,77.07,77.12,76.99,77.0,73587.0,73.5341,73.5819,73.4578,73.4674,73587.0
2022-04-19 13:00:00,77.0,77.03,76.82,76.87,119519.0,73.4674,73.496,73.2956,73.3433,119519.0
2022-04-19 13:05:00,76.88,76.95,76.82,76.92,110996.0,73.3529,73.4197,73.2956,73.391,110996.0
2022-04-19 13:10:00,76.92,77.03,76.89,77.03,76231.0,73.391,73.496,73.3624,73.496,76231.0
2022-04-19 13:15:00,77.03,77.11,76.99,77.0,65208.0,73.496,73.5723,73.4578,73.4674,65208.0
2022-04-19 13:20:00,76.99,77.02,76.89,76.95,91849.0,73.4578,73.4864,73.3624,73.4197,91849.0
2022-04-19 13:25:00,76.95,77.0,76.83,76.84,180856.0,73.4197,73.4674,73.3052,73.3147,180856.0
2022-04-19 13:30:00,76.84,76.99,76.77,76.98,133629.0,73.3147,73.4578,73.2479,73.4483,133629.0
2022-04-19 13:35:00,76.99,77.0,76.83,76.86,184461.0,73.4578,73.4674,73.3052,73.3338,184461.0
2022-04-19 13:40:00,76.87,76.92,76.7,76.92,144025.0,73.3433,73.391,73.1811,73.391,144025.0
2022-04-19 13:45:00,76.92,77.0,76.88,76.94,71446.0,73.391,73.4674,73.3529,73.4101,71446.0
2022-04-19 13:50:00,76.95,77.04,76.91,77.03,88337.0,73.4197,73.5055,73.3815,73.496,88337.0
2022-04-19 13:55:00,77.03,77.03,76.79,76.89,81777.0,73.496,73.496,73.267,73.3624,81777.0
2022-04-19 14:00:00,76.88,76.92,76.8,76.84,64421.0,73.3529,73.391,73.2765,73.3147,64421.0
2022-04-19 14:05:00,76.85,76.94,76.83,76.89,94844.0,73.3242,73.4101,73.3052,73.3624,94844.0
2022-04-19 14:10:00,76.9,76.94,76.81,76.9,87765.0,73.3719,73.4101,73.2861,73.3719,87765.0
2022-04-19 14:15:00,76.89,76.9,76.67,76.73,85166.0,73.3624,73.3719,73.1525,73.2097,85166.0
2022-04-19 14:20:00,76.72,76.8,76.66,76.68,89787.0,73.2002,73.2765,73.143,73.162,89787.0
2022-04-19 14:25:00,76.69,76.75,76.54,76.75,74487.0,73.1716,73.2288,73.0285,73.2288,74487.0
2022-04-19 14:30:00,76.75,76.8,76.66,76.69,57677.0,73.2288,73.2765,73.143,73.1716,57677.0
2022-04-19 14:35:00,76.69,76.79,76.66,76.76,78546.0,73.1716,73.267,73.143,73.2384,78546.0
2022-04-19 14:40:00,76.76,76.88,76.74,76.88,75246.0,73.2384,73.3529,73.2193,73.3529,75246.0
2022-04-19 14:45:00,76.89,76.92,76.83,76.87,65712.0,73.3624,73.391,73.3052,73.3433,65712.0
2022-04-19 14:50:00,76.86,76.87,76.64,76.64,153112.0,73.3338,73.3433,73.1239,73.1239,153112.0
2022-04-19 14:55:00,76.65,76.77,76.6,76.77,148781.0,73.1334,73.2479,73.0857,73.2479,148781.0
2022-04-19 15:00:00,76.77,76.8,76.75,76.8,85372.0,73.2479,73.2765,73.2288,73.2765,85372.0
2022-04-19 15:05:00,76.8,76.81,76.67,76.72,148432.0,73.2765,73.2861,73.1525,73.2002,148432.0
2022-04-19 15:10:00,76.72,76.86,76.6,76.81,118567.0,73.2002,73.3338,73.0857,73.2861,118567.0
2022-04-19 15:15:00,76.81,76.91,76.8,76.84,98375.0,73.2861,73.3815,73.2765,73.3147,98375.0
2022-04-19 15:20:00,76.85,76.86,76.72,76.76,114586.0,73.3242,73.3338,73.2002,73.2384,114586.0
2022-04-19 15:25:00,76.76,76.81,76.65,76.66,137649.0,73.2384,73.2861,73.1334,73.143,137649.0
2022-04-19 15:30:00,76.66,76.79,76.62,76.69,164895.0,73.143,73.267,73.1048,73.1716,164895.0
2022-04-19 15:35:00,76.69,76.72,76.6,76.61,172180.0,73.1716,73.2002,73.0857,73.0953,172180.0
2022-04-19 15:40:00,76.61,76.66,76.46,76.55,193178.0,73.0953,73.143,72.9521,73.038,193178.0
2022-04-19 15:45:00,76.57,76.63,76.45,76.56,233790.0,73.0571,73.1143,72.9426,73.0475,233790.0
2022-04-19 15:50:00,76.57,76.76,76.55,76.56,413298.0,73.0571,73.2384,73.038,73.0475,413298.0
2022-04-19 15:55:00,76.56,77.03,76.45,76.94,1372748.0,73.0475,73.496,72.9426,73.4101,1372748.0
2022-04-20 09:30:00,77.56,77.7,77.01,77.28,360434.0,74.0017,74.1352,73.4769,73.7345,360434.0
2022-04-20 09:35:00,77.28,77.69,77.09,77.68,291533.0,73.7345,74.1257,73.5532,74.1162,291533.0
2022-04-20 09:40:00,77.67,78.13,77.34,77.55,170517.0,74.1066,74.5455,73.7918,73.9921,170517.0
2022-04-20 09:45:00,77.55,77.59,77.26,77.41,110454.0,73.9921,74.0303,73.7154,73.8585,110454.0
2022-04-20 09:50:00,77.42,77.65,77.38,77.49,97385.0,73.8681,74.0875,73.8299,73.9349,97385.0
2022-04-20 09:55:00,77.48,77.53,77.3,77.52,128879.0,73.9253,73.973,73.7536,73.9635,128879.0
2022-04-20 10:00:00,77.49,77.53,77.14,77.21,60300.0,73.9349,73.973,73.6009,73.6677,60300.0
2022-04-20 10:05:00,77.2,77.22,76.79,76.94,74792.0,73.6582,73.6773,73.267,73.4101,74792.0
2022-04-20 10:10:00,76.95,77.0,76.67,76.88,76373.0,73.4197,73.4674,73.1525,73.3529,76373.0
2022-04-20 10:15:00,76.89,77.0,76.84,76.98,53865.0,73.3624,73.4674,73.3147,73.4483,53865.0
2022-04-20 10:20:00,76.99,77.05,76.66,76.73,113521.0,73.4578,73.5151,73.143,73.2097,113521.0
2022-04-20 10:25:00,76.74,76.74,76.53,76.65,41968.0,73.2193,73.2193,73.0189,73.1334,41968.0
2022-04-20 10:30:00,76.67,76.76,76.4,76.74,68919.0,73.1525,73.2384,72.8949,73.2193,68919.0
2022-04-20 10:35:00,76.75,76.8,76.54,76.59,51875.0,73.2288,73.2765,73.0285,73.0762,51875.0
2022-04-20 10:40:00,76.6,76.86,76.56,76.82,58866.0,73.0857,73.3338,73.0475,73.2956,58866.0
2022-04-20 10:45:00,76.83,76.86,76.57,76.78,89030.0,73.3052,73.3338,73.0571,73.2575,89030.0
2022-04-20 10:50:00,76.78,76.85,76.68,76.69,59013.0,73.2575,73.3242,73.162,73.1716,59013.0
2022-04-20 10:55:00,76.69,76.89,76.68,76.89,47026.0,73.1716,73.3624,73.162,73.3624,47026.0
2022-04-20 11:00:00,76.9,76.98,76.57,76.57,55171.0,73.3719,73.4483,73.0571,73.0571,55171.0
2022-04-20 11:05:00,76.56,76.67,76.5,76.52,34705.0,73.0475,73.1525,72.9903,73.0094,34705.0
2022-04-20 11:10:00,76.51,76.64,76.43,76.64,42262.0,72.9998,73.1239,72.9235,73.1239,42262.0
2022-04-20 11:15:00,76.63,76.63,76.35,76.4,60746.0,73.1143,73.1143,72.8472,72.8949,60746.0
2022-04-20 11:20:00,76.39,76.59,76.37,76.53,88254.0,72.8853,73.0762,72.8663,73.0189,88254.0
2022-04-20 11:25:00,76.53,76.68,76.51,76.67,64480.0,73.0189,73.162,72.9998,73.1525,64480.0
2022-04-20 11:30:00,76.67,76.83,76.65,76.74,49540.0,73.1525,73.3052,73.1334,73.2193,49540.0
2022-04-20 11:35:00,76.71,76.82,76.65,76.7,34562.0,73.1907,73.2956,73.1334,73.1811,34562.0
2022-04-20 11:40:00,76.7,76.84,76.66,76.83,64463.0,73.1811,73.3147,73.143,73.3052,64463.0
2022-04-20 11:45:00,76.84,76.87,76.74,76.78,29033.0,73.3147,73.3433,73.2193,73.2575,29033.0
2022-04-20 11:50:00,76.78,76.81,76.62,76.66,33219.0,73.2575,73.2861,73.1048,73.143,33219.0
2022-04-20 11:55:00,76.66,76.83,76.65,76.81,31255.0,73.143,73.3052,73.1334,73.2861,31255.0
2022-04-20 12:00:00,76.81,76.93,76.8,76.87,53985.0,73.2861,73.4006,73.2765,73.3433,53985.0
2022-04-20 12:05:00,76.86,76.93,76.77,76.87,24416.0,73.3338,73.4006,73.2479,73.3433,24416.0
2022-04-20 12:10:00,76.86,76.94,76.75,76.92,38762.0,73.3338,73.4101,73.2288,73.391,38762.0
2022-04-20 12:15:00,76.92,77.02,76.75,76.81,60106.0,73.391,73.4864,73.2288,73.2861,60106.0
2022-04-20 12:20:00,76.8,76.81,76.72,76.81,17286.0,73.2765,73.2861,73.2002,73.2861,17286.0
2022-04-20 12:25:00,76.79,76.81,76.7,76.8,21776.0,73.267,73.2861,73.1811,73.2765,21776.0
2022-04-20 12:30:00,76.79,76.87,76.75,76.86,23486.0,73.267,73.3433,73.2288,73.3338,23486.0
2022-04-20 12:35:00,76.87,76.95,76.83,76.89,25325.0,73.3433,73.4197,73.3052,73.3624,25325.0
2022-04-20 12:40:00,76.89,76.91,76.81,76.87,63302.0,73.3624,73.3815,73.2861,73.3433,63302.0
2022-04-20 12:45:00,76.87,77.0,76.83,76.85,34470.0,73.3433,73.4674,73.3052,73.3242,34470.0
2022-04-20 12:50:00,76.85,76.97,76.84,76.89,39954.0,73.3242,73.4387,73.3147,73.3624,39954.0
2022-04-20 12:55:00,76.9,76.93,76.83,76.84,62313.0,73.3719,73.4006,73.3052,73.3147,62313.0
2022-04-20 13:00:00,76.84,76.85,76.63,76.72,64844.0,73.3147,73.3242,73.1143,73.2002,64844.0
2022-04-20 13:05:00,76.72,76.76,76.59,76.65,61153.0,73.2002,73.2384,73.0762,73.1334,61153.0
2022-04-20 13:10:00,76.64,76.71,76.56,76.69,33507.0,73.1239,73.1907,73.0475,73.1716,33507.0
2022-04-20 13:15:00,76.69,76.73,76.56,76.62,38071.0,73.1716,73.2097,73.0475,73.1048,38071.0
2022-04-20 13:20:00,76.6,76.66,76.55,76.61,38583.0,73.0857,73.143,73.038,73.0953,38583.0
2022-04-20 13:25:00,76.61,76.71,76.54,76.69,44652.0,73.0953,73.1907,73.0285,73.1716,44652.0
2022-04-20 13:30:00,76.68,76.73,76.62,76.73,30138.0,73.162,73.2097,73.1048,73.2097,30138.0
2022-04-20 13:35:00,76.73,76.74,76.64,76.69,24138.0,73.2097,73.2193,73.1239,73.1716,24138.0
2022-04-20 13:40:00,76.7,76.98,76.7,76.98,19584.0,73.1811,73.4483,73.1811,73.4483,19584.0
2022-04-20 13:45:00,76.98,77.15,76.98,77.05,37190.0,73.4483,73.6105,73.4483,73.5151,37190.0
2022-04-20 13:50:00,77.04,77.06,76.85,76.93,27758.0,73.5055,73.5246,73.3242,73.4006,27758.0
2022-04-20 13:55:00,76.93,76.98,76.82,76.98,33604.0,73.4006,73.4483,73.2956,73.4483,33604.0
2022-04-20 14:00:00,76.98,77.11,76.93,77.09,28741.0,73.4483,73.5723,73.4006,73.5532,28741.0
2022-04-20 14:05:00,77.1,77.2,77.08,77.2,57943.0,73.5628,73.6582,73.5437,73.6582,57943.0
2022-04-20 14:10:00,77.18,77.25,77.11,77.22,36495.0,73.6391,73.7059,73.5723,73.6773,36495.0
2022-04-20 14:15:00,77.22,77.25,77.04,77.11,80205.0,73.6773,73.7059,73.5055,73.5723,80205.0
2022-04-20 14:20:00,77.09,77.38,77.08,77.38,89431.0,73.5532,73.8299,73.5437,73.8299,89431.0
2022-04-20 14:25:00,77.39,77.5,77.35,77.43,58518.0,73.8395,73.9444,73.8013,73.8776,58518.0
2022-04-20 14:30:00,77.43,77.5,77.35,77.38,73559.0,73.8776,73.9444,73.8013,73.8299,73559.0
2022-04-20 14:35:00,77.39,77.4,76.94,76.94,125078.0,73.8395,73.849,73.4101,73.4101,125078.0
2022-04-20 14:40:00,76.93,77.13,76.9,76.98,99337.0,73.4006,73.5914,73.3719,73.4483,99337.0
2022-04-20 14:45:00,76.99,77.18,76.96,77.07,47989.0,73.4578,73.6391,73.4292,73.5341,47989.0
2022-04-20 14:50:00,77.06,77.06,76.8,76.82,50942.0,73.5246,73.5246,73.2765,73.2956,50942.0
2022-04-20 14:55:00,76.81,76.86,76.77,76.82,94756.0,73.2861,73.3338,73.2479,73.2956,94756.0
2022-04-20 15:00:00,76.82,76.97,76.82,76.89,29283.0,73.2956,73.4387,73.2956,73.3624,29283.0
2022-04-20 15:05:00,76.89,76.89,76.71,76.77,29996.0,73.3624,73.3624,73.1907,73.2479,29996.0
2022-04-20 15:10:00,76.78,76.92,76.76,76.9,28266.0,73.2575,73.391,73.2384,73.3719,28266.0
2022-04-20 15:15:00,76.91,76.92,76.83,76.88,28427.0,73.3815,73.391,73.3052,73.3529,28427.0
2022-04-20 15:20:00,76.87,76.91,76.79,76.82,32550.0,73.3433,73.3815,73.267,73.2956,32550.0
2022-04-20 15:25:00,76.83,76.98,76.82,76.95,84961.0,73.3052,73.4483,73.2956,73.4197,84961.0
2022-04-20 15:30:00,76.96,76.97,76.71,76.71,93158.0,73.4292,73.4387,73.1907,73.1907,93158.0
2022-04-20 15:35:00,76.72,76.83,76.65,76.76,168440.0,73.2002,73.3052,73.1334,73.2384,168440.0
2022-04-20 15:40:00,76.76,76.86,76.76,76.82,72318.0,73.2384,73.3338,73.2384,73.2956,72318.0
2022-04-20 15:45:00,76.82,76.92,76.76,76.86,135080.0,73.2956,73.391,73.2384,73.3338,135080.0
2022-04-20 15:50:00,76.87,76.92,76.61,76.67,183142.0,73.3433,73.391,73.0953,73.1525,183142.0
2022-04-20 15:55:00,76.67,76.68,76.41,76.45,429459.0,73.1525,73.162,72.9044,72.9426,429459.0
2022-04-21 09:30:00,77.61,77.9,77.35,77.42,113770.0,74.0494,74.3261,73.8013,73.8681,113770.0
2022-04-21 09:35:00,77.43,77.43,76.92,77.02,70940.0,73.8776,73.8776,73.391,73.4864,70940.0
2022-04-21 09:40:00,77.0,77.22,76.76,77.03,58144.0,73.4674,73.6773,73.2384,73.496,58144.0
2022-04-21 09:45:00,77.03,77.41,76.93,77.09,54511.0,73.496,73.8585,73.4006,73.5532,54511.0
2022-04-21 09:50:00,77.12,77.23,76.83,76.91,158755.0,73.5819,73.6868,73.3052,73.3815,158755.0
2022-04-21 09:55:00,76.91,77.34,76.89,77.26,52071.0,73.3815,73.7918,73.3624,73.7154,52071.0
2022-04-21 10:00:00,77.26,77.5,77.13,77.38,111908.0,73.7154,73.9444,73.5914,73.8299,111908.0
2022-04-21 10:05:00,77.39,77.52,77.28,77.38,65945.0,73.8395,73.9635,73.7345,73.8299,65945.0
2022-04-21 10:10:00,77.37,77.55,77.34,77.53,50758.0,73.8204,73.9921,73.7918,73.973,50758.0
2022-04-21 10:15:00,77.5,77.6,77.47,77.53,90630.0,73.9444,74.0398,73.9158,73.973,90630.0
2022-04-21 10:20:00,77.53,77.9,77.52,77.81,81685.0,73.973,74.3261,73.9635,74.2402,81685.0
2022-04-21 10:25:00,77.8,78.06,77.69,78.05,40906.0,74.2307,74.4787,74.1257,74.4692,40906.0
2022-04-21 10:30:00,78.06,78.19,78.04,78.16,73130.0,74.4787,74.6028,74.4596,74.5741,73130.0
2022-04-21 10:35:00,78.17,78.24,78.04,78.11,69291.0,74.5837,74.6505,74.4596,74.5264,69291.0
2022-04-21 10:40:00,78.13,78.14,77.89,77.94,65898.0,74.5455,74.5551,74.3165,74.3642,65898.0
2022-04-21 10:45:00,77.96,78.02,77.57,77.65,208091.0,74.3833,74.4406,74.0112,74.0875,208091.0
2022-04-21 10:50:00,77.63,77.74,77.59,77.65,68832.0,74.0685,74.1734,74.0303,74.0875,68832.0
2022-04-21 10:55:00,77.65,77.74,77.57,77.74,76351.0,74.0875,74.1734,74.0112,74.1734,76351.0
2022-04-21 11:00:00,77.73,77.83,77.63,77.79,29093.0,74.1639,74.2593,74.0685,74.2211,29093.0
2022-04-21 11:05:00,77.77,77.77,77.62,77.67,54448.0,74.202,74.202,74.0589,74.1066,54448.0
2022-04-21 11:10:00,77.67,77.71,77.54,77.64,74022.0,74.1066,74.1448,73.9826,74.078,74022.0
2022-04-21 11:15:00,77.64,77.64,77.5,77.57,55370.0,74.078,74.078,73.9444,74.0112,55370.0
2022-04-21 11:20:00,77.57,77.63,76.91,77.06,283573.0,74.0112,74.0685,73.3815,73.5246,283573.0
2022-04-21 11:25:00,77.06,77.45,74.04,75.33,1105272.0,73.5246,73.8967,70.6432,71.874,1105272.0
2022-04-21 11:30:00,75.37,75.41,72.7,73.63,869719.0,71.9121,71.9503,69.3646,70.252,869719.0
2022-04-21 11:35:00,73.62,74.43,72.53,72.68,575093.0,70.2424,71.0153,69.2024,69.3456,575093.0
2022-04-21 11:40:00,72.73,73.26,70.78,71.55,860081.0,69.3933,69.8989,67.5327,68.2674,860081.0
2022-04-21 11:45:00,71.55,72.97,71.51,72.9,506168.0,68.2674,69.6222,68.2292,69.5555,506168.0
2022-04-21 11:50:00,72.9,72.92,72.26,72.47,382184.0,69.5555,69.5745,68.9448,69.1452,382184.0
2022-04-21 11:55:00,72.47,72.58,71.1,72.36,578272.0,69.1452,69.2501,67.838,69.0402,578272.0
2022-04-21 12:00:00,72.38,72.71,72.36,72.53,379422.0,69.0593,69.3742,69.0402,69.2024,379422.0
2022-04-21 12:05:00,72.51,73.0,72.45,72.79,179077.0,69.1834,69.6509,69.1261,69.4505,179077.0
2022-04-21 12:10:00,72.79,73.23,72.75,73.12,151834.0,69.4505,69.8703,69.4123,69.7654,151834.0
2022-04-21 12:15:00,73.14,73.59,73.12,73.36,260080.0,69.7844,70.2138,69.7654,69.9944,260080.0
2022-04-21 12:20:00,73.37,73.72,73.27,73.62,167570.0,70.0039,70.3378,69.9085,70.2424,167570.0
2022-04-21 12:25:00,73.62,73.96,73.31,73.69,251711.0,70.2424,70.5668,69.9466,70.3092,251711.0
2022-04-21 12:30:00,73.7,73.78,73.33,73.33,248771.0,70.3188,70.3951,69.9657,69.9657,248771.0
2022-04-21 12:35:00,73.33,73.63,73.26,73.39,127357.0,69.9657,70.252,69.8989,70.023,127357.0
2022-04-21 12:40:00,73.41,73.46,72.91,73.27,210378.0,70.0421,70.0898,69.565,69.9085,210378.0
2022-04-21 12:45:00,73.26,73.48,73.2,73.38,46441.0,69.8989,70.1089,69.8417,70.0134,46441.0
2022-04-21 12:50:00,73.37,73.59,73.28,73.42,102511.0,70.0039,70.2138,69.918,70.0516,102511.0
2022-04-21 12:55:00,73.44,73.68,73.36,73.39,306684.0,70.0707,70.2997,69.9944,70.023,306684.0
2022-04-21 13:00:00,73.37,73.45,73.17,73.2,84105.0,70.0039,70.0802,69.8131,69.8417,84105.0
2022-04-21 13:05:00,73.21,73.48,73.15,73.48,110014.0,69.8512,70.1089,69.794,70.1089,110014.0
2022-04-21 13:10:00,73.5,73.62,73.33,73.43,96991.0,70.1279,70.2424,69.9657,70.0611,96991.0
2022-04-21 13:15:00,73.42,73.48,73.32,73.47,42451.0,70.0516,70.1089,69.9562,70.0993,42451.0
2022-04-21 13:20:00,73.48,73.98,73.46,73.73,207753.0,70.1089,70.5859,70.0898,70.3474,207753.0
2022-04-21 13:25:00,73.75,73.91,73.59,73.91,82154.0,70.3665,70.5191,70.2138,70.5191,82154.0
2022-04-21 13:30:00,73.89,74.2,73.87,74.17,68226.0,70.5,70.7958,70.481,70.7672,68226.0
2022-04-21 13:35:00,74.17,74.17,73.81,73.91,29197.0,70.7672,70.7672,70.4237,70.5191,29197.0
2022-04-21 13:40:00,73.92,74.13,73.9,74.09,235962.0,70.5287,70.729,70.5096,70.6909,235962.0
2022-04-21 13:45:00,74.09,74.33,74.0,74.16,114776.0,70.6909,70.9199,70.605,70.7577,114776.0
2022-04-21 13:50:00,74.15,74.16,73.8,73.8,79235.0,70.7481,70.7577,70.4142,70.4142,79235.0
2022-04-21 13:55:00,73.82,73.91,73.55,73.63,190789.0,70.4333,70.5191,70.1756,70.252,190789.0
2022-04-21 14:00:00,73.62,73.63,73.42,73.52,42200.0,70.2424,70.252,70.0516,70.147,42200.0
2022-04-21 14:05:00,73.52,73.65,73.47,73.65,114991.0,70.147,70.2711,70.0993,70.2711,114991.0
2022-04-21 14:10:00,73.64,73.68,73.53,73.61,68636.0,70.2615,70.2997,70.1566,70.2329,68636.0
2022-04-21 14:15:00,73.6,73.62,73.44,73.46,124842.0,70.2233,70.2424,70.0707,70.0898,124842.0
2022-04-21 14:20:00,73.47,73.64,73.43,73.44,51049.0,70.0993,70.2615,70.0611,70.0707,51049.0
2022-04-21 14:25:00,73.45,73.65,73.44,73.49,48816.0,70.0802,70.2711,70.0707,70.1184,48816.0
2022-04-21 14:30:00,73.48,73.56,73.34,73.53,74805.0,70.1089,70.1852,69.9753,70.1566,74805.0
2022-04-21 14:35:00,73.51,73.64,73.18,73.18,47615.0,70.1375,70.2615,69.8226,69.8226,47615.0
2022-04-21 14:40:00,73.2,73.23,72.98,73.01,70394.0,69.8417,69.8703,69.6318,69.6604,70394.0
2022-04-21 14:45:00,73.0,73.06,72.9,72.99,85451.0,69.6509,69.7081,69.5555,69.6413,85451.0
2022-04-21 14:50:00,72.99,73.11,72.97,73.0,136528.0,69.6413,69.7558,69.6222,69.6509,136528.0
2022-04-21 14:55:00,73.01,73.08,72.98,73.03,86583.0,69.6604,69.7272,69.6318,69.6795,86583.0
2022-04-21 15:00:00,73.03,73.03,72.78,72.82,175556.0,69.6795,69.6795,69.441,69.4791,175556.0
2022-04-21 15:05:00,72.85,72.99,72.82,72.88,79018.0,69.5078,69.6413,69.4791,69.5364,79018.0
2022-04-21 15:10:00,72.88,73.03,72.88,72.96,111570.0,69.5364,69.6795,69.5364,69.6127,111570.0
2022-04-21 15:15:00,72.96,73.08,72.86,72.95,94110.0,69.6127,69.7272,69.5173,69.6032,94110.0
2022-04-21 15:20:00,72.95,73.16,72.92,73.16,81509.0,69.6032,69.8035,69.5745,69.8035,81509.0
2022-04-21 15:25:00,73.17,73.27,73.09,73.26,125918.0,69.8131,69.9085,69.7367,69.8989,125918.0
2022-04-21 15:30:00,73.25,73.38,73.06,73.07,124964.0,69.8894,70.0134,69.7081,69.7177,124964.0
2022-04-21 15:35:00,73.06,73.23,72.98,73.17,145338.0,69.7081,69.8703,69.6318,69.8131,145338.0
2022-04-21 15:40:00,73.18,73.43,73.17,73.34,159655.0,69.8226,70.0611,69.8131,69.9753,159655.0
2022-04-21 15:45:00,73.34,73.38,73.0,73.03,177206.0,69.9753,70.0134,69.6509,69.6795,177206.0
2022-04-21 15:50:00,73.03,73.41,73.03,73.33,218696.0,69.6795,70.0421,69.6795,69.9657,218696.0
2022-04-21 15:55:00,73.33,73.37,73.18,73.27,464689.0,69.9657,70.0039,69.8226,69.9085,464689.0
2022-04-22 09:30:00,73.3,73.52,72.9,73.05,368952.0,69.9371,70.147,69.5555,69.6986,368952.0
2022-04-22 09:35:00,73.02,73.02,72.37,72.65,236266.0,69.67,69.67,69.0498,69.3169,236266.0
2022-04-22 09:40:00,72.67,72.71,71.74,72.02,181731.0,69.336,69.3742,68.4487,68.7158,181731.0
2022-04-22 09:45:00,72.01,72.12,71.77,72.0,97845.0,68.7063,68.8112,68.4773,68.6968,97845.0
2022-04-22 09:50:00,72.01,72.37,71.83,72.33,197617.0,68.7063,69.0498,68.5345,69.0116,197617.0
2022-04-22 09:55:00,72.32,72.44,71.78,71.87,276774.0,69.0021,69.1166,68.4868,68.5727,276774.0
2022-04-22 10:00:00,71.9,71.98,71.55,71.62,178415.0,68.6013,68.6777,68.2674,68.3342,178415.0
2022-04-22 10:05:00,71.66,71.93,71.47,71.6,123777.0,68.3723,68.63,68.1911,68.3151,123777.0
2022-04-22 10:10:00,71.61,71.92,71.5,71.86,98843.0,68.3246,68.6204,68.2197,68.5632,98843.0
2022-04-22 10:15:00,71.86,71.93,71.71,71.77,146904.0,68.5632,68.63,68.4201,68.4773,146904.0
2022-04-22 10:20:00,71.77,71.79,71.57,71.77,54993.0,68.4773,68.4964,68.2865,68.4773,54993.0
2022-04-22 10:25:00,71.76,71.83,71.61,71.62,59725.0,68.4678,68.5345,68.3246,68.3342,59725.0
2022-04-22 10:30:00,71.62,71.69,71.32,71.35,169991.0,68.3342,68.401,68.0479,68.0766,169991.0
2022-04-22 10:35:00,71.35,71.64,71.33,71.34,107713.0,68.0766,68.3533,68.0575,68.067,107713.0
2022-04-22 10:40:00,71.32,71.35,71.15,71.33,58463.0,68.0479,68.0766,67.8857,68.0575,58463.0
2022-04-22 10:45:00,71.33,71.54,71.29,71.44,43864.0,68.0575,68.2579,68.0193,68.1624,43864.0
2022-04-22 10:50:00,71.42,71.44,71.31,71.34,81816.0,68.1434,68.1624,68.0384,68.067,81816.0
2022-04-22 10:55:00,71.31,71.48,71.2,71.26,56577.0,68.0384,68.2006,67.9335,67.9907,56577.0
2022-04-22 11:00:00,71.26,71.34,71.01,71.02,92267.0,67.9907,68.067,67.7522,67.7617,92267.0
2022-04-22 11:05:00,71.02,71.41,70.93,71.41,80611.0,67.7617,68.1338,67.6758,68.1338,80611.0
2022-04-22 11:10:00,71.41,71.5,71.32,71.41,37408.0,68.1338,68.2197,68.0479,68.1338,37408.0
2022-04-22 11:15:00,71.41,71.44,71.33,71.38,29746.0,68.1338,68.1624,68.0575,68.1052,29746.0
2022-04-22 11:20:00,71.38,71.47,71.25,71.25,35374.0,68.1052,68.1911,67.9812,67.9812,35374.0
2022-04-22 11:25:00,71.26,71.27,71.09,71.14,27655.0,67.9907,68.0002,67.8285,67.8762,27655.0
2022-04-22 11:30:00,71.13,71.3,71.05,71.12,32030.0,67.8667,68.0289,67.7903,67.8571,32030.0
2022-04-22 11:35:00,71.11,71.15,70.94,70.97,82291.0,67.8476,67.8857,67.6854,67.714,82291.0
2022-04-22 11:40:00,70.97,70.98,70.82,70.82,205948.0,67.714,67.7235,67.5709,67.5709,205948.0
2022-04-22 11:45:00,70.83,70.9,70.77,70.83,89808.0,67.5804,67.6472,67.5232,67.5804,89808.0
2022-04-22 11:50:00,70.83,71.01,70.83,71.01,290320.0,67.5804,67.7522,67.5804,67.7522,290320.0
2022-04-22 11:55:00,71.0,71.12,70.93,71.12,137096.0,67.7426,67.8571,67.6758,67.8571,137096.0
2022-04-22 12:00:00,71.1,71.2,71.06,71.19,39117.0,67.838,67.9335,67.7999,67.9239,39117.0
2022-04-22 12:05:00,71.2,71.27,71.11,71.11,55694.0,67.9335,68.0002,67.8476,67.8476,55694.0
2022-04-22 12:10:00,71.13,71.23,71.1,71.21,49444.0,67.8667,67.9621,67.838,67.943,49444.0
2022-04-22 12:15:00,71.21,71.25,71.14,71.25,56233.0,67.943,67.9812,67.8762,67.9812,56233.0
2022-04-22 12:20:00,71.25,71.54,71.25,71.52,26567.0,67.9812,68.2579,67.9812,68.2388,26567.0
2022-04-22 12:25:00,71.54,71.6,71.4,71.49,70058.0,68.2579,68.3151,68.1243,68.2101,70058.0
2022-04-22 12:30:00,71.48,71.65,71.46,71.61,83540.0,68.2006,68.3628,68.1815,68.3246,83540.0
2022-04-22 12:35:00,71.61,71.79,71.6,71.64,37665.0,68.3246,68.4964,68.3151,68.3533,37665.0
2022-04-22 12:40:00,71.64,71.7,71.56,71.7,31308.0,68.3533,68.4105,68.2769,68.4105,31308.0
2022-04-22 12:45:00,71.69,71.77,71.61,71.77,41074.0,68.401,68.4773,68.3246,68.4773,41074.0
2022-04-22 12:50:00,71.75,71.78,71.66,71.7,58577.0,68.4582,68.4868,68.3723,68.4105,58577.0
2022-04-22 12:55:00,71.7,71.7,71.39,71.41,138790.0,68.4105,68.4105,68.1147,68.1338,138790.0
2022-04-22 13:00:00,71.41,71.49,71.34,71.41,30493.0,68.1338,68.2101,68.067,68.1338,30493.0
2022-04-22 13:05:00,71.42,71.55,71.41,71.51,32776.0,68.1434,68.2674,68.1338,68.2292,32776.0
2022-04-22 13:10:00,71.5,71.69,71.47,71.69,57276.0,68.2197,68.401,68.1911,68.401,57276.0
2022-04-22 13:15:00,71.7,71.7,71.42,71.47,73609.0,68.4105,68.4105,68.1434,68.1911,73609.0
2022-04-22 13:20:00,71.47,71.48,71.22,71.3,131234.0,68.1911,68.2006,67.9525,68.0289,131234.0
2022-04-22 13:25:00,71.29,71.33,71.16,71.16,64979.0,68.0193,68.0575,67.8953,67.8953,64979.0
2022-04-22 13:30:00,71.17,71.26,71.09,71.18,54541.0,67.9048,67.9907,67.8285,67.9144,54541.0
2022-04-22 13:35:00,71.15,71.16,70.85,70.88,60323.0,67.8857,67.8953,67.5995,67.6281,60323.0
2022-04-22 13:40:00,70.85,70.96,70.8,70.93,61188.0,67.5995,67.7045,67.5518,67.6758,61188.0
2022-04-22 13:45:00,70.92,71.05,70.87,70.97,56196.0,67.6663,67.7903,67.6186,67.714,56196.0
2022-04-22 13:50:00,70.96,70.96,70.77,70.77,49464.0,67.7045,67.7045,67.5232,67.5232,49464.0
2022-04-22 13:55:00,70.77,70.78,70.65,70.68,66530.0,67.5232,67.5327,67.4087,67.4373,66530.0
2022-04-22 14:00:00,70.68,70.79,70.64,70.66,83950.0,67.4373,67.5423,67.3991,67.4182,83950.0
2022-04-22 14:05:00,70.67,70.78,70.67,70.75,42635.0,67.4278,67.5327,67.4278,67.5041,42635.0
2022-04-22 14:10:00,70.75,70.81,70.73,70.74,55523.0,67.5041,67.5613,67.485,67.4946,55523.0
2022-04-22 14:15:00,70.75,71.02,70.73,71.01,60285.0,67.5041,67.7617,67.485,67.7522,60285.0
2022-04-22 14:20:00,70.99,71.17,70.98,71.09,104985.0,67.7331,67.9048,67.7235,67.8285,104985.0
2022-04-22 14:25:00,71.09,71.09,70.83,70.87,53359.0,67.8285,67.8285,67.5804,67.6186,53359.0
2022-04-22 14:30:00,70.87,70.97,70.79,70.86,26592.0,67.6186,67.714,67.5423,67.6091,26592.0
2022-04-22 14:35:00,70.86,70.9,70.79,70.88,31128.0,67.6091,67.6472,67.5423,67.6281,31128.0
2022-04-22 14:40:00,70.89,71.0,70.88,70.98,32028.0,67.6377,67.7426,67.6281,67.7235,32028.0
2022-04-22 14:45:00,70.99,71.03,70.88,70.91,37452.0,67.7331,67.7713,67.6281,67.6568,37452.0
2022-04-22 14:50:00,70.92,70.92,70.76,70.81,39696.0,67.6663,67.6663,67.5136,67.5613,39696.0
2022-04-22 14:55:00,70.81,70.96,70.8,70.96,64136.0,67.5613,67.7045,67.5518,67.7045,64136.0
2022-04-22 15:00:00,70.96,70.99,70.87,70.97,50855.0,67.7045,67.7331,67.6186,67.714,50855.0
2022-04-22 15:05:00,70.97,71.06,70.91,70.94,54714.0,67.714,67.7999,67.6568,67.6854,54714.0
2022-04-22 15:10:00,70.94,71.18,70.86,71.05,113306.0,67.6854,67.9144,67.6091,67.7903,113306.0
2022-04-22 15:15:00,71.06,71.1,70.94,70.99,90396.0,67.7999,67.838,67.6854,67.7331,90396.0
2022-04-22 15:20:00,70.99,71.04,70.87,70.88,50353.0,67.7331,67.7808,67.6186,67.6281,50353.0
2022-04-22 15:25:00,70.88,70.94,70.76,70.79,60465.0,67.6281,67.6854,67.5136,67.5423,60465.0
2022-04-22 15:30:00,70.78,71.06,70.78,71.02,121003.0,67.5327,67.7999,67.5327,67.7617,121003.0
2022-04-22 15:35:00,71.01,71.17,70.88,70.9,100987.0,67.7522,67.9048,67.6281,67.6472,100987.0
2022-04-22 15:40:00,70.91,71.01,70.69,70.78,120535.0,67.6568,67.7522,67.4469,67.5327,120535.0
2022-04-22 15:45:00,70.78,70.78,70.51,70.52,191428.0,67.5327,67.5327,67.2751,67.2847,191428.0
2022-04-22 15:50:00,70.51,70.55,70.26,70.43,253034.0,67.2751,67.3133,67.0366,67.1988,253034.0
2022-04-22 15:55:00,70.42,70.48,70.25,70.33,745754.0,67.1892,67.2465,67.027,67.1034,745754.0
2022-04-25 09:30:00,69.61,70.0,68.98,69.73,438748.0,66.4164,66.7885,65.8153,66.5309,438748.0
2022-04-25 09:35:00,69.76,70.43,69.63,70.03,175756.0,66.5595,67.1988,66.4355,66.8171,175756.0
2022-04-25 09:40:00,70.0,70.48,70.0,70.18,125568.0,66.7885,67.2465,66.7885,66.9602,125568.0
2022-04-25 09:45:00,70.15,70.43,69.96,70.23,120026.0,66.9316,67.1988,66.7503,67.008,120026.0
2022-04-25 09:50:00,70.24,70.73,70.24,70.35,135084.0,67.0175,67.485,67.0175,67.1224,135084.0
2022-04-25 09:55:00,70.36,70.6,70.06,70.07,121781.0,67.132,67.361,66.8458,66.8553,121781.0
2022-04-25 10:00:00,70.11,70.15,69.75,69.81,108245.0,66.8935,66.9316,66.55,66.6072,108245.0
2022-04-25 10:05:00,69.78,69.97,69.6,69.78,119135.0,66.5786,66.7599,66.4069,66.5786,119135.0
2022-04-25 10:10:00,69.78,70.09,69.57,69.62,54833.0,66.5786,66.8744,66.3782,66.4259,54833.0
2022-04-25 10:15:00,69.61,69.61,69.29,69.54,95708.0,66.4164,66.4164,66.1111,66.3496,95708.0
2022-04-25 10:20:00,69.56,69.86,69.35,69.86,67979.0,66.3687,66.6549,66.1683,66.6549,67979.0
2022-04-25 10:25:00,69.87,70.1,69.86,70.01,55079.0,66.6645,66.8839,66.6549,66.798,55079.0
2022-04-25 10:30:00,69.99,70.18,69.9,70.07,93723.0,66.779,66.9602,66.6931,66.8553,93723.0
2022-04-25 10:35:00,70.09,70.11,69.54,69.6,78154.0,66.8744,66.8935,66.3496,66.4069,78154.0
2022-04-25 10:40:00,69.61,69.71,69.52,69.66,51194.0,66.4164,66.5118,66.3305,66.4641,51194.0
2022-04-25 10:45:00,69.66,69.78,69.55,69.66,56142.0,66.4641,66.5786,66.3592,66.4641,56142.0
2022-04-25 10:50:00,69.69,69.69,69.24,69.3,65252.0,66.4927,66.4927,66.0634,66.1206,65252.0
2022-04-25 10:55:00,69.32,69.4,69.06,69.08,54156.0,66.1397,66.216,65.8916,65.9107,54156.0
2022-04-25 11:00:00,69.09,69.51,69.08,69.47,62238.0,65.9203,66.321,65.9107,66.2828,62238.0
2022-04-25 11:05:00,69.44,69.54,69.18,69.21,50075.0,66.2542,66.3496,66.0061,66.0348,50075.0
2022-04-25 11:10:00,69.22,69.5,69.2,69.27,62987.0,66.0443,66.3114,66.0252,66.092,62987.0
2022-04-25 11:15:00,69.24,69.29,69.04,69.28,33532.0,66.0634,66.1111,65.8726,66.1015,33532.0
2022-04-25 11:20:00,69.28,69.37,69.11,69.3,55732.0,66.1015,66.1874,65.9393,66.1206,55732.0
2022-04-25 11:25:00,69.29,69.42,69.04,69.05,53811.0,66.1111,66.2351,65.8726,65.8821,53811.0
2022-04-25 11:30:00,69.06,69.18,68.95,69.08,58161.0,65.8916,66.0061,65.7867,65.9107,58161.0
2022-04-25 11:35:00,69.09,69.34,69.06,69.23,47065.0,65.9203,66.1588,65.8916,66.0538,47065.0
2022-04-25 11:40:00,69.22,69.31,69.12,69.12,57347.0,66.0443,66.1302,65.9489,65.9489,57347.0
2022-04-25 11:45:00,69.12,69.12,68.93,68.96,52054.0,65.9489,65.9489,65.7676,65.7962,52054.0
2022-04-25 11:50:00,68.97,69.08,68.84,68.97,42931.0,65.8058,65.9107,65.6817,65.8058,42931.0
2022-04-25 11:55:00,68.96,69.09,68.92,69.09,34348.0,65.7962,65.9203,65.7581,65.9203,34348.0
2022-04-25 12:00:00,69.08,69.09,68.89,68.97,48182.0,65.9107,65.9203,65.7294,65.8058,48182.0
2022-04-25 12:05:00,68.99,69.35,68.97,69.22,45360.0,65.8248,66.1683,65.8058,66.0443,45360.0
2022-04-25 12:10:00,69.21,69.4,69.18,69.33,50724.0,66.0348,66.216,66.0061,66.1492,50724.0
2022-04-25 12:15:00,69.33,69.46,69.25,69.29,36429.0,66.1492,66.2733,66.0729,66.1111,36429.0
2022-04-25 12:20:00,69.3,69.44,69.29,69.43,39868.0,66.1206,66.2542,66.1111,66.2447,39868.0
2022-04-25 12:25:00,69.42,69.48,69.25,69.3,30538.0,66.2351,66.2924,66.0729,66.1206,30538.0
2022-04-25 12:30:00,69.31,69.54,69.2,69.49,55442.0,66.1302,66.3496,66.0252,66.3019,55442.0
2022-04-25 12:35:00,69.5,69.58,69.3,69.31,64197.0,66.3114,66.3878,66.1206,66.1302,64197.0
2022-04-25 12:40:00,69.31,69.34,69.07,69.15,68677.0,66.1302,66.1588,65.9012,65.9775,68677.0
2022-04-25 12:45:00,69.15,69.26,69.1,69.21,101005.0,65.9775,66.0825,65.9298,66.0348,101005.0
2022-04-25 12:50:00,69.23,69.27,68.95,68.96,48612.0,66.0538,66.092,65.7867,65.7962,48612.0
2022-04-25 12:55:00,68.97,69.02,68.92,68.97,28434.0,65.8058,65.8535,65.7581,65.8058,28434.0
2022-04-25 13:00:00,68.98,69.03,68.65,68.72,54329.0,65.8153,65.863,65.5004,65.5672,54329.0
2022-04-25 13:05:00,68.72,68.96,68.7,68.93,22672.0,65.5672,65.7962,65.5481,65.7676,22672.0
2022-04-25 13:10:00,68.94,69.07,68.89,69.05,69462.0,65.7771,65.9012,65.7294,65.8821,69462.0
2022-04-25 13:15:00,69.05,69.17,68.96,69.0,58616.0,65.8821,65.9966,65.7962,65.8344,58616.0
2022-04-25 13:20:00,69.01,69.07,68.92,69.06,44527.0,65.8439,65.9012,65.7581,65.8916,44527.0
2022-04-25 13:25:00,69.07,69.18,68.83,68.93,58998.0,65.9012,66.0061,65.6722,65.7676,58998.0
2022-04-25 13:30:00,68.96,69.1,68.89,68.9,48745.0,65.7962,65.9298,65.7294,65.739,48745.0
2022-04-25 13:35:00,68.89,68.9,68.69,68.86,77678.0,65.7294,65.739,65.5386,65.7008,77678.0
2022-04-25 13:40:00,68.87,68.98,68.83,68.9,68442.0,65.7104,65.8153,65.6722,65.739,68442.0
2022-04-25 13:45:00,68.92,68.96,68.72,68.85,65611.0,65.7581,65.7962,65.5672,65.6913,65611.0
2022-04-25 13:50:00,68.85,68.85,68.56,68.75,57138.0,65.6913,65.6913,65.4146,65.5959,57138.0
2022-04-25 13:55:00,68.75,68.75,68.55,68.67,41443.0,65.5959,65.5959,65.405,65.5195,41443.0
2022-04-25 14:00:00,68.68,68.81,68.62,68.65,57749.0,65.5291,65.6531,65.4718,65.5004,57749.0
2022-04-25 14:05:00,68.66,68.9,68.63,68.85,85991.0,65.51,65.739,65.4814,65.6913,85991.0
2022-04-25 14:10:00,68.87,68.97,68.77,68.94,67275.0,65.7104,65.8058,65.6149,65.7771,67275.0
2022-04-25 14:15:00,68.95,69.0,68.93,68.96,52350.0,65.7867,65.8344,65.7676,65.7962,52350.0
2022-04-25 14:20:00,68.96,69.19,68.92,69.17,73437.0,65.7962,66.0157,65.7581,65.9966,73437.0
2022-04-25 14:25:00,69.16,69.29,69.03,69.29,99724.0,65.987,66.1111,65.863,66.1111,99724.0
2022-04-25 14:30:00,69.3,69.44,69.25,69.26,45980.0,66.1206,66.2542,66.0729,66.0825,45980.0
2022-04-25 14:35:00,69.28,69.28,69.11,69.17,45392.0,66.1015,66.1015,65.9393,65.9966,45392.0
2022-04-25 14:40:00,69.18,69.39,69.03,69.38,81505.0,66.0061,66.2065,65.863,66.197,81505.0
2022-04-25 14:45:00,69.37,69.64,69.32,69.59,48374.0,66.1874,66.445,66.1397,66.3973,48374.0
2022-04-25 14:50:00,69.61,69.61,69.47,69.59,37170.0,66.4164,66.4164,66.2828,66.3973,37170.0
2022-04-25 14:55:00,69.61,69.67,69.54,69.62,145554.0,66.4164,66.4736,66.3496,66.4259,145554.0
2022-04-25 15:00:00,69.63,69.69,69.39,69.51,205444.0,66.4355,66.4927,66.2065,66.321,205444.0
2022-04-25 15:05:00,69.53,69.57,69.31,69.37,62284.0,66.3401,66.3782,66.1302,66.1874,62284.0
2022-04-25 15:10:00,69.35,69.55,69.32,69.54,29428.0,66.1683,66.3592,66.1397,66.3496,29428.0
2022-04-25 15:15:00,69.55,69.92,69.52,69.86,61300.0,66.3592,66.7122,66.3305,66.6549,61300.0
2022-04-25 15:20:00,69.85,70.04,69.84,69.96,59655.0,66.6454,66.8267,66.6358,66.7503,59655.0
2022-04-25 15:25:00,69.99,70.08,69.78,70.03,78649.0,66.779,66.8648,66.5786,66.8171,78649.0
2022-04-25 15:30:00,70.02,70.12,69.96,70.06,84151.0,66.8076,66.903,66.7503,66.8458,84151.0
2022-04-25 15:35:00,70.06,70.3,70.05,70.26,70302.0,66.8458,67.0747,66.8362,67.0366,70302.0
2022-04-25 15:40:00,70.27,70.36,70.04,70.25,85988.0,67.0461,67.132,66.8267,67.027,85988.0
2022-04-25 15:45:00,70.26,70.48,70.22,70.27,140092.0,67.0366,67.2465,66.9984,67.0461,140092.0
2022-04-25 15:50:00,70.28,70.42,70.13,70.36,167746.0,67.0557,67.1892,66.9125,67.132,167746.0
2022-04-25 15:55:00,70.35,70.36,70.19,70.31,363730.0,67.1224,67.132,66.9698,67.0843,363730.0
2022-04-26 09:30:00,69.76,69.78,69.22,69.41,221314.0,66.5595,66.5786,66.0443,66.2256,221314.0
2022-04-26 09:35:00,69.41,69.85,69.39,69.7,59524.0,66.2256,66.6454,66.2065,66.5023,59524.0
2022-04-26 09:40:00,69.63,69.71,69.35,69.57,61365.0,66.4355,66.5118,66.1683,66.3782,61365.0
2022-04-26 09:45:00,69.56,70.1,69.49,69.93,57940.0,66.3687,66.8839,66.3019,66.7217,57940.0
2022-04-26 09:50:00,69.91,69.96,69.68,69.82,47769.0,66.7026,66.7503,66.4832,66.6168,47769.0
2022-04-26 09:55:00,69.81,70.41,69.81,70.39,54367.0,66.6072,67.1797,66.6072,67.1606,54367.0
2022-04-26 10:00:00,70.39,70.42,70.07,70.17,115032.0,67.1606,67.1892,66.8553,66.9507,115032.0
2022-04-26 10:05:00,70.16,70.48,70.08,70.45,94243.0,66.9412,67.2465,66.8648,67.2179,94243.0
2022-04-26 10:10:00,70.45,70.48,70.13,70.3,97693.0,67.2179,67.2465,66.9125,67.0747,97693.0
2022-04-26 10:15:00,70.3,70.31,69.93,70.11,100068.0,67.0747,67.0843,66.7217,66.8935,100068.0
2022-04-26 10:20:00,70.1,70.19,69.97,70.09,83407.0,66.8839,66.9698,66.7599,66.8744,83407.0
2022-04-26 10:25:00,70.09,70.26,69.79,70.26,111479.0,66.8744,67.0366,66.5881,67.0366,111479.0
2022-04-26 10:30:00,70.27,70.36,69.94,69.94,60156.0,67.0461,67.132,66.7313,66.7313,60156.0
2022-04-26 10:35:00,69.95,70.12,69.83,69.95,46250.0,66.7408,66.903,66.6263,66.7408,46250.0
2022-04-26 10:40:00,69.97,70.02,69.67,69.88,49160.0,66.7599,66.8076,66.4736,66.674,49160.0
2022-04-26 10:45:00,69.87,69.96,69.69,69.82,35413.0,66.6645,66.7503,66.4927,66.6168,35413.0
2022-04-26 10:50:00,69.81,70.2,69.68,69.9,58973.0,66.6072,66.9793,66.4832,66.6931,58973.0
2022-04-26 10:55:00,69.89,69.91,69.5,69.61,37380.0,66.6836,66.7026,66.3114,66.4164,37380.0
2022-04-26 11:00:00,69.57,69.57,69.27,69.28,45202.0,66.3782,66.3782,66.092,66.1015,45202.0
2022-04-26 11:05:00,69.26,69.29,69.16,69.25,25239.0,66.0825,66.1111,65.987,66.0729,25239.0
2022-04-26 11:10:00,69.26,69.45,69.16,69.33,64603.0,66.0825,66.2637,65.987,66.1492,64603.0
2022-04-26 11:15:00,69.34,69.34,68.98,68.98,94873.0,66.1588,66.1588,65.8153,65.8153,94873.0
2022-04-26 11:20:00,69.0,69.39,68.99,69.33,51076.0,65.8344,66.2065,65.8248,66.1492,51076.0
2022-04-26 11:25:00,69.34,69.45,69.22,69.25,65804.0,66.1588,66.2637,66.0443,66.0729,65804.0
2022-04-26 11:30:00,69.25,69.62,69.18,69.53,80523.0,66.0729,66.4259,66.0061,66.3401,80523.0
2022-04-26 11:35:00,69.53,69.74,69.36,69.73,82433.0,66.3401,66.5404,66.1779,66.5309,82433.0
2022-04-26 11:40:00,69.72,69.89,69.66,69.89,73704.0,66.5214,66.6836,66.4641,66.6836,73704.0
2022-04-26 11:45:00,69.9,69.9,69.69,69.84,48333.0,66.6931,66.6931,66.4927,66.6358,48333.0
2022-04-26 11:50:00,69.83,69.93,69.81,69.87,55238.0,66.6263,66.7217,66.6072,66.6645,55238.0
2022-04-26 11:55:00,69.87,69.88,69.57,69.63,74073.0,66.6645,66.674,66.3782,66.4355,74073.0
2022-04-26 12:00:00,69.63,69.69,69.59,69.65,43884.0,66.4355,66.4927,66.3973,66.4546,43884.0
2022-04-26 12:05:00,69.67,69.7,69.49,69.65,75519.0,66.4736,66.5023,66.3019,66.4546,75519.0
2022-04-26 12:10:00,69.67,69.84,69.64,69.79,40130.0,66.4736,66.6358,66.445,66.5881,40130.0
2022-04-26 12:15:00,69.79,70.12,69.78,70.11,35504.0,66.5881,66.903,66.5786,66.8935,35504.0
2022-04-26 12:20:00,70.12,70.25,70.09,70.23,48208.0,66.903,67.027,66.8744,67.008,48208.0
2022-04-26 12:25:00,70.23,70.6,70.22,70.53,67672.0,67.008,67.361,66.9984,67.2942,67672.0
2022-04-26 12:30:00,70.53,70.55,70.27,70.36,44820.0,67.2942,67.3133,67.0461,67.132,44820.0
2022-04-26 12:35:00,70.37,70.41,70.15,70.15,50410.0,67.1415,67.1797,66.9316,66.9316,50410.0
2022-04-26 12:40:00,70.15,70.15,70.03,70.03,34776.0,66.9316,66.9316,66.8171,66.8171,34776.0
2022-04-26 12:45:00,70.04,70.04,69.85,69.89,33447.0,66.8267,66.8267,66.6454,66.6836,33447.0
2022-04-26 12:50:00,69.9,70.0,69.89,69.93,25965.0,66.6931,66.7885,66.6836,66.7217,25965.0
2022-04-26 12:55:00,69.94,70.16,69.91,70.16,51336.0,66.7313,66.9412,66.7026,66.9412,51336.0
2022-04-26 13:00:00,70.15,70.15,69.78,69.81,42966.0,66.9316,66.9316,66.5786,66.6072,42966.0
2022-04-26 13:05:00,69.82,69.96,69.82,69.93,36837.0,66.6168,66.7503,66.6168,66.7217,36837.0
2022-04-26 13:10:00,69.92,69.99,69.88,69.88,51212.0,66.7122,66.779,66.674,66.674,51212.0
2022-04-26 13:15:00,69.88,69.98,69.73,69.74,46889.0,66.674,66.7694,66.5309,66.5404,46889.0
2022-04-26 13:20:00,69.74,69.75,69.62,69.68,52310.0,66.5404,66.55,66.4259,66.4832,52310.0
2022-04-26 13:25:00,69.68,69.71,69.48,69.48,41455.0,66.4832,66.5118,66.2924,66.2924,41455.0
2022-04-26 13:30:00,69.49,69.49,69.36,69.45,34340.0,66.3019,66.3019,66.1779,66.2637,34340.0
2022-04-26 13:35:00,69.44,69.46,69.33,69.42,42450.0,66.2542,66.2733,66.1492,66.2351,42450.0
2022-04-26 13:40:00,69.42,69.75,69.41,69.7,42567.0,66.2351,66.55,66.2256,66.5023,42567.0
2022-04-26 13:45:00,69.73,69.79,69.59,69.67,40415.0,66.5309,66.5881,66.3973,66.4736,40415.0
2022-04-26 13:50:00,69.67,69.68,69.54,69.56,27498.0,66.4736,66.4832,66.3496,66.3687,27498.0
2022-04-26 13:55:00,69.56,69.67,69.55,69.62,41230.0,66.3687,66.4736,66.3592,66.4259,41230.0
2022-04-26 14:00:00,69.62,69.68,69.49,69.58,41419.0,66.4259,66.4832,66.3019,66.3878,41419.0
2022-04-26 14:05:00,69.59,69.7,69.56,69.59,40575.0,66.3973,66.5023,66.3687,66.3973,40575.0
2022-04-26 14:10:00,69.6,69.75,69.57,69.74,42914.0,66.4069,66.55,66.3782,66.5404,42914.0
2022-04-26 14:15:00,69.74,69.87,69.49,69.63,91877.0,66.5404,66.6645,66.3019,66.4355,91877.0
2022-04-26 14:20:00,69.63,69.82,69.58,69.78,60968.0,66.4355,66.6168,66.3878,66.5786,60968.0
2022-04-26 14:25:00,69.78,69.8,69.63,69.75,59116.0,66.5786,66.5977,66.4355,66.55,59116.0
2022-04-26 14:30:00,69.74,69.74,69.54,69.6,57075.0,66.5404,66.5404,66.3496,66.4069,57075.0
2022-04-26 14:35:00,69.6,69.67,69.52,69.52,47915.0,66.4069,66.4736,66.3305,66.3305,47915.0
2022-04-26 14:40:00,69.53,69.53,69.21,69.21,43294.0,66.3401,66.3401,66.0348,66.0348,43294.0
2022-04-26 14:45:00,69.22,69.22,69.1,69.16,55251.0,66.0443,66.0443,65.9298,65.987,55251.0
2022-04-26 14:50:00,69.16,69.28,69.16,69.25,43509.0,65.987,66.1015,65.987,66.0729,43509.0
2022-04-26 14:55:00,69.27,69.4,69.24,69.34,56846.0,66.092,66.216,66.0634,66.1588,56846.0
2022-04-26 15:00:00,69.35,69.44,69.14,69.16,99901.0,66.1683,66.2542,65.968,65.987,99901.0
2022-04-26 15:05:00,69.15,69.16,69.01,69.06,58419.0,65.9775,65.987,65.8439,65.8916,58419.0
2022-04-26 15:10:00,69.06,69.25,68.91,68.92,78318.0,65.8916,66.0729,65.7485,65.7581,78318.0
2022-04-26 15:15:00,68.93,68.93,68.65,68.72,91214.0,65.7676,65.7676,65.5004,65.5672,91214.0
2022-04-26 15:20:00,68.72,68.91,68.71,68.83,102443.0,65.5672,65.7485,65.5577,65.6722,102443.0
2022-04-26 15:25:00,68.84,68.85,68.68,68.72,67926.0,65.6817,65.6913,65.5291,65.5672,67926.0
2022-04-26 15:30:00,68.71,68.78,68.55,68.65,248451.0,65.5577,65.6245,65.405,65.5004,248451.0
2022-04-26 15:35:00,68.65,68.7,68.54,68.7,165427.0,65.5004,65.5481,65.3955,65.5481,165427.0
2022-04-26 15:40:00,68.71,68.75,68.56,68.69,141580.0,65.5577,65.5959,65.4146,65.5386,141580.0
2022-04-26 15:45:00,68.69,68.78,68.57,68.75,170123.0,65.5386,65.6245,65.4241,65.5959,170123.0
2022-04-26 15:50:00,68.73,68.91,68.64,68.74,220134.0,65.5768,65.7485,65.4909,65.5863,220134.0
2022-04-26 15:55:00,68.73,68.83,68.51,68.51,376891.0,65.5768,65.6722,65.3669,65.3669,376891.0
2022-04-27 09:30:00,69.0,69.78,68.89,69.51,213959.0,65.8344,66.5786,65.7294,66.321,213959.0
2022-04-27 09:35:00,69.5,69.62,69.26,69.58,146531.0,66.3114,66.4259,66.0825,66.3878,146531.0
2022-04-27 09:40:00,69.66,70.18,69.57,70.17,112459.0,66.4641,66.9602,66.3782,66.9507,112459.0
2022-04-27 09:45:00,70.13,70.34,69.99,70.03,51732.0,66.9125,67.1129,66.779,66.8171,51732.0
2022-04-27 09:50:00,70.03,70.14,69.64,69.98,62266.0,66.8171,66.9221,66.445,66.7694,62266.0
2022-04-27 09:55:00,70.0,70.16,69.94,70.05,47206.0,66.7885,66.9412,66.7313,66.8362,47206.0
2022-04-27 10:00:00,70.06,70.33,69.68,69.79,64763.0,66.8458,67.1034,66.4832,66.5881,64763.0
2022-04-27 10:05:00,69.79,69.85,69.62,69.76,64902.0,66.5881,66.6454,66.4259,66.5595,64902.0
2022-04-27 10:10:00,69.75,69.77,69.47,69.62,146016.0,66.55,66.5691,66.2828,66.4259,146016.0
2022-04-27 10:15:00,69.61,69.69,69.48,69.64,112864.0,66.4164,66.4927,66.2924,66.445,112864.0
2022-04-27 10:20:00,69.64,69.9,69.6,69.84,70976.0,66.445,66.6931,66.4069,66.6358,70976.0
2022-04-27 10:25:00,69.85,69.93,69.44,69.44,161440.0,66.6454,66.7217,66.2542,66.2542,161440.0
2022-04-27 10:30:00,69.45,69.5,69.19,69.43,60962.0,66.2637,66.3114,66.0157,66.2447,60962.0
2022-04-27 10:35:00,69.43,69.69,69.31,69.59,55341.0,66.2447,66.4927,66.1302,66.3973,55341.0
2022-04-27 10:40:00,69.59,69.73,69.52,69.61,41047.0,66.3973,66.5309,66.3305,66.4164,41047.0
2022-04-27 10:45:00,69.57,69.9,69.57,69.9,59002.0,66.3782,66.6931,66.3782,66.6931,59002.0
2022-04-27 10:50:00,69.9,69.91,69.53,69.53,52764.0,66.6931,66.7026,66.3401,66.3401,52764.0
2022-04-27 10:55:00,69.54,69.76,69.53,69.69,40801.0,66.3496,66.5595,66.3401,66.4927,40801.0
2022-04-27 11:00:00,69.7,69.9,69.58,69.61,49278.0,66.5023,66.6931,66.3878,66.4164,49278.0
2022-04-27 11:05:00,69.59,69.6,69.41,69.43,54281.0,66.3973,66.4069,66.2256,66.2447,54281.0
2022-04-27 11:10:00,69.45,69.73,69.39,69.58,44945.0,66.2637,66.5309,66.2065,66.3878,44945.0
2022-04-27 11:15:00,69.6,69.81,69.59,69.69,44475.0,66.4069,66.6072,66.3973,66.4927,44475.0
2022-04-27 11:20:00,69.71,69.71,69.45,69.59,28810.0,66.5118,66.5118,66.2637,66.3973,28810.0
2022-04-27 11:25:00,69.56,69.63,69.45,69.62,30222.0,66.3687,66.4355,66.2637,66.4259,30222.0
2022-04-27 11:30:00,69.65,69.77,69.58,69.67,44243.0,66.4546,66.5691,66.3878,66.4736,44243.0
2022-04-27 11:35:00,69.68,69.8,69.64,69.73,25305.0,66.4832,66.5977,66.445,66.5309,25305.0
2022-04-27 11:40:00,69.7,69.78,69.62,69.76,119677.0,66.5023,66.5786,66.4259,66.5595,119677.0
2022-04-27 11:45:00,69.77,69.77,69.46,69.55,24281.0,66.5691,66.5691,66.2733,66.3592,24281.0
2022-04-27 11:50:00,69.55,69.64,69.23,69.27,19425.0,66.3592,66.445,66.0538,66.092,19425.0
2022-04-27 11:55:00,69.28,69.42,69.22,69.37,22775.0,66.1015,66.2351,66.0443,66.1874,22775.0
2022-04-27 12:00:00,69.36,69.38,69.15,69.29,28702.0,66.1779,66.197,65.9775,66.1111,28702.0
2022-04-27 12:05:00,69.27,69.47,69.26,69.32,20515.0,66.092,66.2828,66.0825,66.1397,20515.0
2022-04-27 12:10:00,69.33,69.33,69.19,69.26,48010.0,66.1492,66.1492,66.0157,66.0825,48010.0
2022-04-27 12:15:00,69.24,69.31,69.13,69.21,51851.0,66.0634,66.1302,65.9584,66.0348,51851.0
2022-04-27 12:20:00,69.27,69.54,69.24,69.49,26537.0,66.092,66.3496,66.0634,66.3019,26537.0
2022-04-27 12:25:00,69.48,69.56,69.44,69.51,27346.0,66.2924,66.3687,66.2542,66.321,27346.0
2022-04-27 12:30:00,69.54,69.6,69.38,69.45,23596.0,66.3496,66.4069,66.197,66.2637,23596.0
2022-04-27 12:35:00,69.47,69.54,69.29,69.36,21176.0,66.2828,66.3496,66.1111,66.1779,21176.0
2022-04-27 12:40:00,69.37,69.57,69.32,69.46,25242.0,66.1874,66.3782,66.1397,66.2733,25242.0
2022-04-27 12:45:00,69.47,69.5,69.38,69.4,32426.0,66.2828,66.3114,66.197,66.216,32426.0
2022-04-27 12:50:00,69.4,69.46,69.36,69.41,20402.0,66.216,66.2733,66.1779,66.2256,20402.0
2022-04-27 12:55:00,69.41,69.55,69.41,69.55,22432.0,66.2256,66.3592,66.2256,66.3592,22432.0
2022-04-27 13:00:00,69.55,69.61,69.25,69.54,60338.0,66.3592,66.4164,66.0729,66.3496,60338.0
2022-04-27 13:05:00,69.56,69.57,69.23,69.31,59447.0,66.3687,66.3782,66.0538,66.1302,59447.0
2022-04-27 13:10:00,69.29,69.39,69.19,69.37,54939.0,66.1111,66.2065,66.0157,66.1874,54939.0
2022-04-27 13:15:00,69.35,69.38,69.25,69.3,24511.0,66.1683,66.197,66.0729,66.1206,24511.0
2022-04-27 13:20:00,69.3,69.36,69.21,69.21,31646.0,66.1206,66.1779,66.0348,66.0348,31646.0
2022-04-27 13:25:00,69.23,69.42,69.03,69.42,25620.0,66.0538,66.2351,65.863,66.2351,25620.0
2022-04-27 13:30:00,69.41,69.49,69.32,69.41,20322.0,66.2256,66.3019,66.1397,66.2256,20322.0
2022-04-27 13:35:00,69.44,69.5,69.2,69.28,20966.0,66.2542,66.3114,66.0252,66.1015,20966.0
2022-04-27 13:40:00,69.27,69.33,69.21,69.26,23156.0,66.092,66.1492,66.0348,66.0825,23156.0
2022-04-27 13:45:00,69.24,69.37,69.2,69.32,42599.0,66.0634,66.1874,66.0252,66.1397,42599.0
2022-04-27 13:50:00,69.33,69.44,69.33,69.36,79771.0,66.1492,66.2542,66.1492,66.1779,79771.0
2022-04-27 13:55:00,69.37,69.46,69.26,69.46,322124.0,66.1874,66.2733,66.0825,66.2733,322124.0
2022-04-27 14:00:00,69.46,69.5,69.4,69.46,41481.0,66.2733,66.3114,66.216,66.2733,41481.0
2022-04-27 14:05:00,69.46,69.52,69.41,69.5,31279.0,66.2733,66.3305,66.2256,66.3114,31279.0
2022-04-27 14:10:00,69.5,69.53,69.39,69.47,30553.0,66.3114,66.3401,66.2065,66.2828,30553.0
2022-04-27 14:15:00,69.47,69.48,69.22,69.26,36928.0,66.2828,66.2924,66.0443,66.0825,36928.0
2022-04-27 14:20:00,69.27,69.41,69.27,69.32,26891.0,66.092,66.2256,66.092,66.1397,26891.0
2022-04-27 14:25:00,69.25,69.31,69.18,69.19,51541.0,66.0729,66.1302,66.0061,66.0157,51541.0
2022-04-27 14:30:00,69.17,69.32,69.11,69.29,51200.0,65.9966,66.1397,65.9393,66.1111,51200.0
2022-04-27 14:35:00,69.28,69.33,69.01,69.18,47236.0,66.1015,66.1492,65.8439,66.0061,47236.0
2022-04-27 14:40:00,69.19,69.38,69.18,69.35,31250.0,66.0157,66.197,66.0061,66.1683,31250.0
2022-04-27 14:45:00,69.35,69.46,69.33,69.35,49437.0,66.1683,66.2733,66.1492,66.1683,49437.0
2022-04-27 14:50:00,69.36,69.39,69.1,69.11,22722.0,66.1779,66.2065,65.9298,65.9393,22722.0
2022-04-27 14:55:00,69.08,69.09,68.85,68.92,38145.0,65.9107,65.9203,65.6913,65.7581,38145.0
2022-04-27 15:00:00,68.89,68.94,68.72,68.81,105042.0,65.7294,65.7771,65.5672,65.6531,105042.0
2022-04-27 15:05:00,68.82,68.92,68.67,68.77,47157.0,65.6626,65.7581,65.5195,65.6149,47157.0
2022-04-27 15:10:00,68.75,68.85,68.7,68.82,27468.0,65.5959,65.6913,65.5481,65.6626,27468.0
2022-04-27 15:15:00,68.83,68.89,68.69,68.79,56704.0,65.6722,65.7294,65.5386,65.634,56704.0
2022-04-27 15:20:00,68.81,68.86,68.65,68.7,37811.0,65.6531,65.7008,65.5004,65.5481,37811.0
2022-04-27 15:25:00,68.7,68.73,68.66,68.71,62767.0,65.5481,65.5768,65.51,65.5577,62767.0
2022-04-27 15:30:00,68.7,68.84,68.68,68.79,112180.0,65.5481,65.6817,65.5291,65.634,112180.0
2022-04-27 15:35:00,68.8,68.91,68.68,68.81,71401.0,65.6436,65.7485,65.5291,65.6531,71401.0
2022-04-27 15:40:00,68.8,68.92,68.74,68.82,97606.0,65.6436,65.7581,65.5863,65.6626,97606.0
2022-04-27 15:45:00,68.83,68.93,68.65,68.66,124162.0,65.6722,65.7676,65.5004,65.51,124162.0
2022-04-27 15:50:00,68.66,68.78,68.54,68.75,202366.0,65.51,65.6245,65.3955,65.5959,202366.0
2022-04-27 15:55:00,68.74,68.8,68.55,68.58,598067.0,65.5863,65.6436,65.405,65.4337,598067.0
2022-04-28 09:30:00,69.13,69.34,68.38,68.48,167612.0,65.9584,66.1588,65.2428,65.3382,167612.0
2022-04-28 09:35:00,68.43,68.88,68.43,68.55,42463.0,65.2905,65.7199,65.2905,65.405,42463.0
2022-04-28 09:40:00,68.52,68.91,68.47,68.51,39279.0,65.3764,65.7485,65.3287,65.3669,39279.0
2022-04-28 09:45:00,68.55,68.67,68.47,68.53,27736.0,65.405,65.5195,65.3287,65.3859,27736.0
2022-04-28 09:50:00,68.53,68.65,68.36,68.65,59131.0,65.3859,65.5004,65.2237,65.5004,59131.0
2022-04-28 09:55:00,68.67,68.67,68.4,68.63,41746.0,65.5195,65.5195,65.2619,65.4814,41746.0
2022-04-28 10:00:00,68.62,68.62,68.06,68.12,52271.0,65.4718,65.4718,64.9375,64.9948,52271.0
2022-04-28 10:05:00,68.14,68.43,68.08,68.31,29375.0,65.0138,65.2905,64.9566,65.176,29375.0
2022-04-28 10:10:00,68.3,68.42,68.2,68.27,32809.0,65.1665,65.281,65.0711,65.1379,32809.0
2022-04-28 10:15:00,68.25,68.37,68.05,68.34,30720.0,65.1188,65.2333,64.928,65.2047,30720.0
2022-04-28 10:20:00,68.37,68.4,68.12,68.15,46434.0,65.2333,65.2619,64.9948,65.0234,46434.0
2022-04-28 10:25:00,68.14,68.17,67.89,67.91,74854.0,65.0138,65.0425,64.7753,64.7944,74854.0
2022-04-28 10:30:00,67.89,67.94,67.68,67.72,68706.0,64.7753,64.823,64.5749,64.6131,68706.0
2022-04-28 10:35:00,67.74,67.83,67.68,67.68,100545.0,64.6322,64.7181,64.5749,64.5749,100545.0
2022-04-28 10:40:00,67.67,67.78,67.63,67.76,52389.0,64.5654,64.6704,64.5272,64.6513,52389.0
2022-04-28 10:45:00,67.75,67.86,67.63,67.69,106579.0,64.6417,64.7467,64.5272,64.5845,106579.0
2022-04-28 10:50:00,67.7,67.72,67.57,67.59,77556.0,64.594,64.6131,64.47,64.4891,77556.0
2022-04-28 10:55:00,67.58,67.8,67.55,67.66,117675.0,64.4795,64.6894,64.4509,64.5559,117675.0
2022-04-28 11:00:00,67.67,68.15,67.65,68.12,71891.0,64.5654,65.0234,64.5463,64.9948,71891.0
2022-04-28 11:05:00,68.11,68.27,68.04,68.2,26960.0,64.9852,65.1379,64.9184,65.0711,26960.0
2022-04-28 11:10:00,68.21,68.34,68.08,68.33,52987.0,65.0806,65.2047,64.9566,65.1951,52987.0
2022-04-28 11:15:00,68.34,68.45,68.14,68.29,88888.0,65.2047,65.3096,65.0138,65.157,88888.0
2022-04-28 11:20:00,68.32,68.43,68.19,68.29,66178.0,65.1856,65.2905,65.0615,65.157,66178.0
2022-04-28 11:25:00,68.3,68.41,68.27,68.37,21675.0,65.1665,65.2715,65.1379,65.2333,21675.0
2022-04-28 11:30:00,68.37,68.42,68.24,68.31,25557.0,65.2333,65.281,65.1093,65.176,25557.0
2022-04-28 11:35:00,68.3,68.33,68.13,68.17,21263.0,65.1665,65.1951,65.0043,65.0425,21263.0
2022-04-28 11:40:00,68.18,68.2,68.02,68.05,55555.0,65.052,65.0711,64.8993,64.928,55555.0
2022-04-28 11:45:00,68.05,68.06,67.88,67.99,33434.0,64.928,64.9375,64.7658,64.8707,33434.0
2022-04-28 11:50:00,67.98,68.06,67.88,67.95,36446.0,64.8612,64.9375,64.7658,64.8326,36446.0
2022-04-28 11:55:00,67.95,68.12,67.86,68.09,33870.0,64.8326,64.9948,64.7467,64.9661,33870.0
2022-04-28 12:00:00,68.11,68.26,68.09,68.23,21595.0,64.9852,65.1283,64.9661,65.0997,21595.0
2022-04-28 12:05:00,68.21,68.22,68.04,68.06,18176.0,65.0806,65.0902,64.9184,64.9375,18176.0
2022-04-28 12:10:00,68.09,68.17,68.09,68.15,14469.0,64.9661,65.0425,64.9661,65.0234,14469.0
2022-04-28 12:15:00,68.14,68.25,68.13,68.23,28421.0,65.0138,65.1188,65.0043,65.0997,28421.0
2022-04-28 12:20:00,68.23,68.43,68.21,68.33,57490.0,65.0997,65.2905,65.0806,65.1951,57490.0
2022-04-28 12:25:00,68.32,68.41,68.28,68.37,29564.0,65.1856,65.2715,65.1474,65.2333,29564.0
2022-04-28 12:30:00,68.38,68.5,68.35,68.44,41062.0,65.2428,65.3573,65.2142,65.3001,41062.0
2022-04-28 12:35:00,68.44,68.44,68.31,68.42,42622.0,65.3001,65.3001,65.176,65.281,42622.0
2022-04-28 12:40:00,68.43,68.64,68.43,68.64,73314.0,65.2905,65.4909,65.2905,65.4909,73314.0
2022-04-28 12:45:00,68.68,68.84,68.66,68.72,48045.0,65.5291,65.6817,65.51,65.5672,48045.0
2022-04-28 12:50:00,68.71,68.74,68.62,68.72,33431.0,65.5577,65.5863,65.4718,65.5672,33431.0
2022-04-28 12:55:00,68.72,68.86,68.66,68.85,18269.0,65.5672,65.7008,65.51,65.6913,18269.0
2022-04-28 13:00:00,68.87,68.97,68.76,68.95,67421.0,65.7104,65.8058,65.6054,65.7867,67421.0
2022-04-28 13:05:00,68.95,69.13,68.9,69.13,26592.0,65.7867,65.9584,65.739,65.9584,26592.0
2022-04-28 13:10:00,69.14,69.31,69.12,69.22,29949.0,65.968,66.1302,65.9489,66.0443,29949.0
2022-04-28 13:15:00,69.24,69.29,69.09,69.18,53290.0,66.0634,66.1111,65.9203,66.0061,53290.0
2022-04-28 13:20:00,69.17,69.2,69.03,69.16,42721.0,65.9966,66.0252,65.863,65.987,42721.0
2022-04-28 13:25:00,69.16,69.3,69.16,69.23,28174.0,65.987,66.1206,65.987,66.0538,28174.0
2022-04-28 13:30:00,69.24,69.37,69.12,69.34,41607.0,66.0634,66.1874,65.9489,66.1588,41607.0
2022-04-28 13:35:00,69.35,69.48,69.32,69.39,42614.0,66.1683,66.2924,66.1397,66.2065,42614.0
2022-04-28 13:40:00,69.38,69.39,69.18,69.26,30117.0,66.197,66.2065,66.0061,66.0825,30117.0
2022-04-28 13:45:00,69.27,69.32,69.22,69.29,18520.0,66.092,66.1397,66.0443,66.1111,18520.0
2022-04-28 13:50:00,69.28,69.3,69.06,69.12,37058.0,66.1015,66.1206,65.8916,65.9489,37058.0
2022-04-28 13:55:00,69.12,69.17,69.03,69.15,24992.0,65.9489,65.9966,65.863,65.9775,24992.0
2022-04-28 14:00:00,69.15,69.17,68.99,69.15,46266.0,65.9775,65.9966,65.8248,65.9775,46266.0
2022-04-28 14:05:00,69.16,69.24,69.11,69.17,23580.0,65.987,66.0634,65.9393,65.9966,23580.0
2022-04-28 14:10:00,69.17,69.3,69.17,69.23,20709.0,65.9966,66.1206,65.9966,66.0538,20709.0
2022-04-28 14:15:00,69.23,69.26,69.15,69.21,17384.0,66.0538,66.0825,65.9775,66.0348,17384.0
2022-04-28 14:20:00,69.22,69.24,69.14,69.2,24803.0,66.0443,66.0634,65.968,66.0252,24803.0
2022-04-28 14:25:00,69.2,69.21,69.13,69.17,22387.0,66.0252,66.0348,65.9584,65.9966,22387.0
2022-04-28 14:30:00,69.16,69.22,69.06,69.09,19110.0,65.987,66.0443,65.8916,65.9203,19110.0
2022-04-28 14:35:00,69.11,69.16,69.05,69.14,36385.0,65.9393,65.987,65.8821,65.968,36385.0
2022-04-28 14:40:00,69.15,69.3,69.15,69.3,28880.0,65.9775,66.1206,65.9775,66.1206,28880.0
2022-04-28 14:45:00,69.29,69.45,69.29,69.45,24054.0,66.1111,66.2637,66.1111,66.2637,24054.0
2022-04-28 14:50:00,69.45,69.48,69.28,69.28,79322.0,66.2637,66.2924,66.1015,66.1015,79322.0
2022-04-28 14:55:00,69.29,69.38,69.24,69.37,32976.0,66.1111,66.197,66.0634,66.1874,32976.0
2022-04-28 15:00:00,69.36,69.49,69.34,69.38,75023.0,66.1779,66.3019,66.1588,66.197,75023.0
2022-04-28 15:05:00,69.37,69.41,69.35,69.38,41226.0,66.1874,66.2256,66.1683,66.197,41226.0
2022-04-28 15:10:00,69.37,69.4,69.27,69.38,208660.0,66.1874,66.216,66.092,66.197,208660.0
2022-04-28 15:15:00,69.37,69.6,69.35,69.57,93036.0,66.1874,66.4069,66.1683,66.3782,93036.0
2022-04-28 15:20:00,69.57,69.62,69.53,69.57,37878.0,66.3782,66.4259,66.3401,66.3782,37878.0
2022-04-28 15:25:00,69.57,69.61,69.4,69.4,52120.0,66.3782,66.4164,66.216,66.216,52120.0
2022-04-28 15:30:00,69.42,69.42,69.25,69.25,41092.0,66.2351,66.2351,66.0729,66.0729,41092.0
2022-04-28 15:35:00,69.25,69.27,69.08,69.18,82728.0,66.0729,66.092,65.9107,66.0061,82728.0
2022-04-28 15:40:00,69.19,69.27,69.12,69.16,75992.0,66.0157,66.092,65.9489,65.987,75992.0
2022-04-28 15:45:00,69.16,69.27,68.99,69.09,162061.0,65.987,66.092,65.8248,65.9203,162061.0
2022-04-28 15:50:00,69.08,69.12,68.94,69.06,182757.0,65.9107,65.9489,65.7771,65.8916,182757.0
2022-04-28 15:55:00,69.05,69.21,68.98,69.15,491644.0,65.8821,66.0348,65.8153,65.9775,491644.0
2022-04-29 09:30:00,69.0,69.05,68.5,68.7,139982.0,65.8344,65.8821,65.3573,65.5481,139982.0
2022-04-29 09:35:00,68.7,68.77,68.46,68.54,52832.0,65.5481,65.6149,65.3192,65.3955,52832.0
2022-04-29 09:40:00,68.53,68.65,68.4,68.43,41279.0,65.3859,65.5004,65.2619,65.2905,41279.0
2022-04-29 09:45:00,68.44,69.09,68.35,69.0,77219.0,65.3001,65.9203,65.2142,65.8344,77219.0
2022-04-29 09:50:00,68.97,69.11,68.94,68.98,110733.0,65.8058,65.9393,65.7771,65.8153,110733.0
2022-04-29 09:55:00,68.99,69.38,68.99,69.34,69091.0,65.8248,66.197,65.8248,66.1588,69091.0
2022-04-29 10:00:00,69.29,69.57,69.2,69.56,30924.0,66.1111,66.3782,66.0252,66.3687,30924.0
2022-04-29 10:05:00,69.57,69.61,68.97,69.12,37767.0,66.3782,66.4164,65.8058,65.9489,37767.0
2022-04-29 10:10:00,69.12,69.21,68.86,68.9,34501.0,65.9489,66.0348,65.7008,65.739,34501.0
2022-04-29 10:15:00,68.9,68.94,68.47,68.51,51260.0,65.739,65.7771,65.3287,65.3669,51260.0
2022-04-29 10:20:00,68.5,68.53,68.38,68.42,28339.0,65.3573,65.3859,65.2428,65.281,28339.0
2022-04-29 10:25:00,68.4,68.45,68.31,68.37,30566.0,65.2619,65.3096,65.176,65.2333,30566.0
2022-04-29 10:30:00,68.32,68.48,68.29,68.35,32572.0,65.1856,65.3382,65.157,65.2142,32572.0
2022-04-29 10:35:00,68.37,68.41,68.22,68.36,31655.0,65.2333,65.2715,65.0902,65.2237,31655.0
2022-04-29 10:40:00,68.31,68.32,68.15,68.22,37296.0,65.176,65.1856,65.0234,65.0902,37296.0
2022-04-29 10:45:00,68.24,68.24,68.06,68.17,28427.0,65.1093,65.1093,64.9375,65.0425,28427.0
2022-04-29 10:50:00,68.16,68.29,68.09,68.29,36080.0,65.0329,65.157,64.9661,65.157,36080.0
2022-04-29 10:55:00,68.28,68.45,68.25,68.41,68436.0,65.1474,65.3096,65.1188,65.2715,68436.0
2022-04-29 11:00:00,68.4,68.45,68.3,68.45,21661.0,65.2619,65.3096,65.1665,65.3096,21661.0
2022-04-29 11:05:00,68.44,68.6,68.34,68.34,27056.0,65.3001,65.4527,65.2047,65.2047,27056.0
2022-04-29 11:10:00,68.34,68.42,68.21,68.37,30736.0,65.2047,65.281,65.0806,65.2333,30736.0
2022-04-29 11:15:00,68.36,68.44,68.28,68.35,33712.0,65.2237,65.3001,65.1474,65.2142,33712.0
2022-04-29 11:20:00,68.38,68.51,68.34,68.46,18248.0,65.2428,65.3669,65.2047,65.3192,18248.0
2022-04-29 11:25:00,68.48,68.51,68.3,68.33,21725.0,65.3382,65.3669,65.1665,65.1951,21725.0
2022-04-29 11:30:00,68.34,68.61,68.26,68.46,41992.0,65.2047,65.4623,65.1283,65.3192,41992.0
2022-04-29 11:35:00,68.47,68.53,68.37,68.51,21379.0,65.3287,65.3859,65.2333,65.3669,21379.0
2022-04-29 11:40:00,68.49,68.73,68.46,68.71,26660.0,65.3478,65.5768,65.3192,65.5577,26660.0
2022-04-29 11:45:00,68.71,68.74,68.41,68.46,33017.0,65.5577,65.5863,65.2715,65.3192,33017.0
2022-04-29 11:50:00,68.44,68.47,68.39,68.4,19879.0,65.3001,65.3287,65.2524,65.2619,19879.0
2022-04-29 11:55:00,68.41,68.41,68.2,68.25,35071.0,65.2715,65.2715,65.0711,65.1188,35071.0
2022-04-29 12:00:00,68.25,68.29,68.01,68.05,22480.0,65.1188,65.157,64.8898,64.928,22480.0
2022-04-29 12:05:00,68.04,68.06,67.98,68.04,29478.0,64.9184,64.9375,64.8612,64.9184,29478.0
2022-04-29 12:10:00,68.04,68.15,68.02,68.1,33159.0,64.9184,65.0234,64.8993,64.9757,33159.0
2022-04-29 12:15:00,68.1,68.16,68.01,68.05,25617.0,64.9757,65.0329,64.8898,64.928,25617.0
2022-04-29 12:20:00,68.06,68.16,68.03,68.15,24606.0,64.9375,65.0329,64.9089,65.0234,24606.0
2022-04-29 12:25:00,68.15,68.24,68.01,68.02,15105.0,65.0234,65.1093,64.8898,64.8993,15105.0
2022-04-29 12:30:00,68.02,68.09,67.98,67.99,21026.0,64.8993,64.9661,64.8612,64.8707,21026.0
2022-04-29 12:35:00,68.01,68.07,67.98,68.06,12658.0,64.8898,64.9471,64.8612,64.9375,12658.0
2022-04-29 12:40:00,68.06,68.07,67.87,67.87,18255.0,64.9375,64.9471,64.7562,64.7562,18255.0
2022-04-29 12:45:00,67.89,67.95,67.83,67.86,16927.0,64.7753,64.8326,64.7181,64.7467,16927.0
2022-04-29 12:50:00,67.85,67.88,67.74,67.74,18712.0,64.7371,64.7658,64.6322,64.6322,18712.0
2022-04-29 12:55:00,67.74,67.86,67.74,67.81,24532.0,64.6322,64.7467,64.6322,64.699,24532.0
2022-04-29 13:00:00,67.8,67.95,67.79,67.92,23818.0,64.6894,64.8326,64.6799,64.8039,23818.0
2022-04-29 13:05:00,67.89,67.89,67.8,67.8,22662.0,64.7753,64.7753,64.6894,64.6894,22662.0
2022-04-29 13:10:00,67.8,67.88,67.79,67.87,13299.0,64.6894,64.7658,64.6799,64.7562,13299.0
2022-04-29 13:15:00,67.88,67.96,67.86,67.94,21552.0,64.7658,64.8421,64.7467,64.823,21552.0
2022-04-29 13:20:00,67.94,68.04,67.89,68.02,37380.0,64.823,64.9184,64.7753,64.8993,37380.0
2022-04-29 13:25:00,68.04,68.08,67.99,68.05,23972.0,64.9184,64.9566,64.8707,64.928,23972.0
2022-04-29 13:30:00,68.06,68.15,68.03,68.03,27771.0,64.9375,65.0234,64.9089,64.9089,27771.0
2022-04-29 13:35:00,68.02,68.17,68.02,68.04,23662.0,64.8993,65.0425,64.8993,64.9184,23662.0
2022-04-29 13:40:00,68.04,68.05,67.85,67.89,22827.0,64.9184,64.928,64.7371,64.7753,22827.0
2022-04-29 13:45:00,67.88,67.91,67.83,67.84,24434.0,64.7658,64.7944,64.7181,64.7276,24434.0
2022-04-29 13:50:00,67.84,67.88,67.78,67.81,16221.0,64.7276,64.7658,64.6704,64.699,16221.0
2022-04-29 13:55:00,67.8,67.84,67.72,67.81,37648.0,64.6894,64.7276,64.6131,64.699,37648.0
2022-04-29 14:00:00,67.81,67.84,67.64,67.66,32862.0,64.699,64.7276,64.5368,64.5559,32862.0
2022-04-29 14:05:00,67.66,67.69,67.55,67.64,30206.0,64.5559,64.5845,64.4509,64.5368,30206.0
2022-04-29 14:10:00,67.63,67.73,67.59,67.6,34885.0,64.5272,64.6227,64.4891,64.4986,34885.0
2022-04-29 14:15:00,67.6,67.7,67.55,67.55,68699.0,64.4986,64.594,64.4509,64.4509,68699.0
2022-04-29 14:20:00,67.55,67.57,67.36,67.38,65993.0,64.4509,64.47,64.2696,64.2887,65993.0
2022-04-29 14:25:00,67.39,67.45,67.35,67.37,31004.0,64.2983,64.3555,64.2601,64.2792,31004.0
2022-04-29 14:30:00,67.37,67.48,67.35,67.38,30174.0,64.2792,64.3841,64.2601,64.2887,30174.0
2022-04-29 14:35:00,67.38,67.46,67.25,67.26,46831.0,64.2887,64.365,64.1647,64.1742,46831.0
2022-04-29 14:40:00,67.25,67.27,67.16,67.23,60919.0,64.1647,64.1838,64.0788,64.1456,60919.0
2022-04-29 14:45:00,67.22,67.25,67.06,67.07,31735.0,64.136,64.1647,63.9834,63.9929,31735.0
2022-04-29 14:50:00,67.05,67.07,66.93,66.97,81002.0,63.9738,63.9929,63.8594,63.8975,81002.0
2022-04-29 14:55:00,66.96,67.19,66.91,67.16,49197.0,63.888,64.1074,63.8403,64.0788,49197.0
2022-04-29 15:00:00,67.16,67.19,67.03,67.11,36017.0,64.0788,64.1074,63.9548,64.0311,36017.0
2022-04-29 15:05:00,67.1,67.1,66.91,66.91,39045.0,64.0216,64.0216,63.8403,63.8403,39045.0
2022-04-29 15:10:00,66.91,66.96,66.74,66.76,63873.0,63.8403,63.888,63.6781,63.6972,63873.0
2022-04-29 15:15:00,66.75,67.04,66.74,67.01,65129.0,63.6876,63.9643,63.6781,63.9357,65129.0
2022-04-29 15:20:00,67.02,67.05,66.77,66.81,69887.0,63.9452,63.9738,63.7067,63.7449,69887.0
2022-04-29 15:25:00,66.81,66.86,66.68,66.7,62076.0,63.7449,63.7926,63.6208,63.6399,62076.0
2022-04-29 15:30:00,66.68,66.79,66.59,66.76,72237.0,63.6208,63.7258,63.535,63.6972,72237.0
2022-04-29 15:35:00,66.73,66.93,66.66,66.83,63051.0,63.6685,63.8594,63.6017,63.7639,63051.0
2022-04-29 15:40:00,66.82,66.9,66.67,66.69,71200.0,63.7544,63.8307,63.6113,63.6304,71200.0
2022-04-29 15:45:00,66.68,66.75,66.55,66.57,224488.0,63.6208,63.6876,63.4968,63.5159,224488.0
2022-04-29 15:50:00,66.55,66.58,66.27,66.33,274522.0,63.4968,63.5254,63.2296,63.2869,274522.0
2022-04-29 15:55:00,66.31,66.37,66.15,66.35,504015.0,63.2678,63.325,63.1151,63.306,504015.0
2022-05-02 09:30:00,67.62,68.05,67.07,67.52,372808.0,64.5177,64.928,63.9929,64.4223,372808.0
2022-05-02 09:35:00,67.45,67.86,66.94,67.65,217319.0,64.3555,64.7467,63.8689,64.5463,217319.0
2022-05-02 09:40:00,67.69,68.34,67.29,68.14,138296.0,64.5845,65.2047,64.2028,65.0138,138296.0
2022-05-02 09:45:00,68.13,68.41,67.97,68.18,234746.0,65.0043,65.2715,64.8516,65.052,234746.0
2022-05-02 09:50:00,68.17,68.36,67.95,68.25,71922.0,65.0425,65.2237,64.8326,65.1188,71922.0
2022-05-02 09:55:00,68.23,68.23,67.91,68.07,101240.0,65.0997,65.0997,64.7944,64.9471,101240.0
2022-05-02 10:00:00,68.02,68.11,67.41,67.63,107937.0,64.8993,64.9852,64.3173,64.5272,107937.0
2022-05-02 10:05:00,67.61,67.64,67.23,67.46,105026.0,64.5082,64.5368,64.1456,64.365,105026.0
2022-05-02 10:10:00,67.46,67.93,67.37,67.93,115571.0,64.365,64.8135,64.2792,64.8135,115571.0
2022-05-02 10:15:00,67.92,68.32,67.77,68.28,108915.0,64.8039,65.1856,64.6608,65.1474,108915.0
2022-05-02 10:20:00,68.28,68.37,68.11,68.31,136698.0,65.1474,65.2333,64.9852,65.176,136698.0
2022-05-02 10:25:00,68.3,68.64,68.28,68.4,117414.0,65.1665,65.4909,65.1474,65.2619,117414.0
2022-05-02 10:30:00,68.41,68.72,68.38,68.38,85019.0,65.2715,65.5672,65.2428,65.2428,85019.0
2022-05-02 10:35:00,68.4,68.44,68.12,68.27,68018.0,65.2619,65.3001,64.9948,65.1379,68018.0
2022-05-02 10:40:00,68.27,68.37,68.04,68.08,57460.0,65.1379,65.2333,64.9184,64.9566,57460.0
2022-05-02 10:45:00,68.06,68.23,67.98,68.13,54765.0,64.9375,65.0997,64.8612,65.0043,54765.0
2022-05-02 10:50:00,68.16,68.22,68.04,68.13,65017.0,65.0329,65.0902,64.9184,65.0043,65017.0
2022-05-02 10:55:00,68.09,68.22,67.93,67.97,86677.0,64.9661,65.0902,64.8135,64.8516,86677.0
2022-05-02 11:00:00,67.99,68.03,67.82,67.84,69700.0,64.8707,64.9089,64.7085,64.7276,69700.0
2022-05-02 11:05:00,67.83,68.12,67.8,68.05,91561.0,64.7181,64.9948,64.6894,64.928,91561.0
2022-05-02 11:10:00,68.06,68.26,67.97,68.25,54286.0,64.9375,65.1283,64.8516,65.1188,54286.0
2022-05-02 11:15:00,68.25,68.25,67.84,68.02,69722.0,65.1188,65.1188,64.7276,64.8993,69722.0
2022-05-02 11:20:00,68.0,68.04,67.83,67.98,134957.0,64.8803,64.9184,64.7181,64.8612,134957.0
2022-05-02 11:25:00,67.98,68.1,67.87,68.07,105885.0,64.8612,64.9757,64.7562,64.9471,105885.0
2022-05-02 11:30:00,68.08,68.18,67.89,68.14,82035.0,64.9566,65.052,64.7753,65.0138,82035.0
2022-05-02 11:35:00,68.15,68.16,67.75,67.79,94709.0,65.0234,65.0329,64.6417,64.6799,94709.0
2022-05-02 11:40:00,67.78,68.09,67.75,68.01,49786.0,64.6704,64.9661,64.6417,64.8898,49786.0
2022-05-02 11:45:00,68.0,68.13,67.86,67.86,38086.0,64.8803,65.0043,64.7467,64.7467,38086.0
2022-05-02 11:50:00,67.83,68.01,67.71,67.97,41928.0,64.7181,64.8898,64.6036,64.8516,41928.0
2022-05-02 11:55:00,67.97,68.1,67.87,68.08,70716.0,64.8516,64.9757,64.7562,64.9566,70716.0
2022-05-02 12:00:00,68.06,68.17,67.88,67.94,53819.0,64.9375,65.0425,64.7658,64.823,53819.0
2022-05-02 12:05:00,67.93,68.03,67.83,68.03,39362.0,64.8135,64.9089,64.7181,64.9089,39362.0
2022-05-02 12:10:00,68.02,68.09,67.98,68.05,33287.0,64.8993,64.9661,64.8612,64.928,33287.0
2022-05-02 12:15:00,68.01,68.11,67.89,68.1,38968.0,64.8898,64.9852,64.7753,64.9757,38968.0
2022-05-02 12:20:00,68.12,68.25,68.07,68.1,33317.0,64.9948,65.1188,64.9471,64.9757,33317.0
2022-05-02 12:25:00,68.13,68.14,67.92,68.02,29324.0,65.0043,65.0138,64.8039,64.8993,29324.0
2022-05-02 12:30:00,68.05,68.09,67.97,68.06,65674.0,64.928,64.9661,64.8516,64.9375,65674.0
2022-05-02 12:35:00,68.12,68.14,67.74,67.78,68594.0,64.9948,65.0138,64.6322,64.6704,68594.0
2022-05-02 12:40:00,67.78,67.89,67.77,67.83,30262.0,64.6704,64.7753,64.6608,64.7181,30262.0
2022-05-02 12:45:00,67.81,67.88,67.7,67.79,40239.0,64.699,64.7658,64.594,64.6799,40239.0
2022-05-02 12:50:00,67.79,67.82,67.61,67.64,37422.0,64.6799,64.7085,64.5082,64.5368,37422.0
2022-05-02 12:55:00,67.66,67.76,67.51,67.58,34512.0,64.5559,64.6513,64.4127,64.4795,34512.0
2022-05-02 13:00:00,67.62,67.7,67.39,67.5,57258.0,64.5177,64.594,64.2983,64.4032,57258.0
2022-05-02 13:05:00,67.52,67.62,67.43,67.52,57658.0,64.4223,64.5177,64.3364,64.4223,57658.0
2022-05-02 13:10:00,67.53,67.68,67.46,67.62,30382.0,64.4318,64.5749,64.365,64.5177,30382.0
2022-05-02 13:15:00,67.61,67.61,67.44,67.5,23567.0,64.5082,64.5082,64.346,64.4032,23567.0
2022-05-02 13:20:00,67.5,67.5,67.28,67.33,39232.0,64.4032,64.4032,64.1933,64.241,39232.0
2022-05-02 13:25:00,67.33,67.35,67.1,67.16,53005.0,64.241,64.2601,64.0216,64.0788,53005.0
2022-05-02 13:30:00,67.15,67.23,67.06,67.08,35265.0,64.0693,64.1456,63.9834,64.0025,35265.0
2022-05-02 13:35:00,67.07,67.17,66.97,66.99,43351.0,63.9929,64.0883,63.8975,63.9166,43351.0
2022-05-02 13:40:00,66.98,67.06,66.87,66.88,24639.0,63.9071,63.9834,63.8021,63.8116,24639.0
2022-05-02 13:45:00,66.88,66.93,66.69,66.77,45615.0,63.8116,63.8594,63.6304,63.7067,45615.0
2022-05-02 13:50:00,66.77,66.92,66.68,66.79,48646.0,63.7067,63.8498,63.6208,63.7258,48646.0
2022-05-02 13:55:00,66.81,66.95,66.78,66.94,40851.0,63.7449,63.8784,63.7162,63.8689,40851.0
2022-05-02 14:00:00,66.93,67.18,66.87,67.18,57633.0,63.8594,64.0979,63.8021,64.0979,57633.0
2022-05-02 14:05:00,67.15,67.27,67.13,67.16,87524.0,64.0693,64.1838,64.0502,64.0788,87524.0
2022-05-02 14:10:00,67.15,67.15,66.72,66.78,43621.0,64.0693,64.0693,63.659,63.7162,43621.0
2022-05-02 14:15:00,66.7,66.72,66.54,66.55,47253.0,63.6399,63.659,63.4872,63.4968,47253.0
2022-05-02 14:20:00,66.54,66.72,66.46,66.63,49426.0,63.4872,63.659,63.4109,63.5731,49426.0
2022-05-02 14:25:00,66.61,66.69,66.55,66.63,40626.0,63.554,63.6304,63.4968,63.5731,40626.0
2022-05-02 14:30:00,66.65,66.84,66.59,66.81,41571.0,63.5922,63.7735,63.535,63.7449,41571.0
2022-05-02 14:35:00,66.81,66.81,66.61,66.65,28554.0,63.7449,63.7449,63.554,63.5922,28554.0
2022-05-02 14:40:00,66.66,66.73,66.47,66.56,38066.0,63.6017,63.6685,63.4205,63.5063,38066.0
2022-05-02 14:45:00,66.57,66.8,66.57,66.7,46299.0,63.5159,63.7353,63.5159,63.6399,46299.0
2022-05-02 14:50:00,66.71,66.91,66.63,66.82,43315.0,63.6494,63.8403,63.5731,63.7544,43315.0
2022-05-02 14:55:00,66.81,66.85,66.6,66.73,37979.0,63.7449,63.783,63.5445,63.6685,37979.0
2022-05-02 15:00:00,66.73,67.05,66.73,66.98,51006.0,63.6685,63.9738,63.6685,63.9071,51006.0
2022-05-02 15:05:00,67.0,67.39,67.0,67.31,75255.0,63.9261,64.2983,63.9261,64.2219,75255.0
2022-05-02 15:10:00,67.31,67.54,67.21,67.48,87351.0,64.2219,64.4414,64.1265,64.3841,87351.0
2022-05-02 15:15:00,67.46,67.48,67.32,67.42,55281.0,64.365,64.3841,64.2315,64.3269,55281.0
2022-05-02 15:20:00,67.44,67.7,67.43,67.65,51512.0,64.346,64.594,64.3364,64.5463,51512.0
2022-05-02 15:25:00,67.62,67.72,67.54,67.61,72891.0,64.5177,64.6131,64.4414,64.5082,72891.0
2022-05-02 15:30:00,67.6,67.96,67.6,67.94,65390.0,64.4986,64.8421,64.4986,64.823,65390.0
2022-05-02 15:35:00,67.96,67.99,67.73,67.81,73118.0,64.8421,64.8707,64.6227,64.699,73118.0
2022-05-02 15:40:00,67.82,67.98,67.56,67.56,89692.0,64.7085,64.8612,64.4605,64.4605,89692.0
2022-05-02 15:45:00,67.56,67.91,67.51,67.9,99411.0,64.4605,64.7944,64.4127,64.7849,99411.0
2022-05-02 15:50:00,67.93,67.96,67.78,67.86,187745.0,64.8135,64.8421,64.6704,64.7467,187745.0
2022-05-02 15:55:00,67.87,67.94,67.79,67.9,315707.0,64.7562,64.823,64.6799,64.7849,315707.0
2022-05-03 09:30:00,68.15,68.39,68.02,68.3,145261.0,65.0234,65.2524,64.8993,65.1665,145261.0
2022-05-03 09:35:00,68.3,68.4,67.94,68.04,53849.0,65.1665,65.2619,64.823,64.9184,53849.0
2022-05-03 09:40:00,68.06,68.44,68.03,68.33,130740.0,64.9375,65.3001,64.9089,65.1951,130740.0
2022-05-03 09:45:00,68.3,68.36,68.04,68.22,55240.0,65.1665,65.2237,64.9184,65.0902,55240.0
2022-05-03 09:50:00,68.18,68.76,68.11,68.5,90532.0,65.052,65.6054,64.9852,65.3573,90532.0
2022-05-03 09:55:00,68.53,68.8,68.52,68.78,122096.0,65.3859,65.6436,65.3764,65.6245,122096.0
2022-05-03 10:00:00,68.82,68.98,68.68,68.98,86226.0,65.6626,65.8153,65.5291,65.8153,86226.0
2022-05-03 10:05:00,69.0,69.13,68.63,68.78,115228.0,65.8344,65.9584,65.4814,65.6245,115228.0
2022-05-03 10:10:00,68.75,69.11,68.57,69.1,235691.0,65.5959,65.9393,65.4241,65.9298,235691.0
2022-05-03 10:15:00,69.12,69.13,68.8,69.05,128685.0,65.9489,65.9584,65.6436,65.8821,128685.0
2022-05-03 10:20:00,69.03,69.18,68.95,69.11,74312.0,65.863,66.0061,65.7867,65.9393,74312.0
2022-05-03 10:25:00,69.13,69.41,69.08,69.28,69324.0,65.9584,66.2256,65.9107,66.1015,69324.0
2022-05-03 10:30:00,69.29,69.7,69.18,69.65,144140.0,66.1111,66.5023,66.0061,66.4546,144140.0
2022-05-03 10:35:00,69.64,69.72,69.53,69.64,145220.0,66.445,66.5214,66.3401,66.445,145220.0
2022-05-03 10:40:00,69.62,69.65,69.45,69.58,119975.0,66.4259,66.4546,66.2637,66.3878,119975.0
2022-05-03 10:45:00,69.56,69.63,69.39,69.52,192963.0,66.3687,66.4355,66.2065,66.3305,192963.0
2022-05-03 10:50:00,69.53,69.65,69.46,69.61,163683.0,66.3401,66.4546,66.2733,66.4164,163683.0
2022-05-03 10:55:00,69.61,69.81,69.61,69.75,104208.0,66.4164,66.6072,66.4164,66.55,104208.0
2022-05-03 11:00:00,69.75,69.75,69.44,69.58,94208.0,66.55,66.55,66.2542,66.3878,94208.0
2022-05-03 11:05:00,69.6,69.75,69.52,69.69,58627.0,66.4069,66.55,66.3305,66.4927,58627.0
2022-05-03 11:10:00,69.68,69.68,69.44,69.6,66803.0,66.4832,66.4832,66.2542,66.4069,66803.0
2022-05-03 11:15:00,69.64,69.7,69.44,69.55,53222.0,66.445,66.5023,66.2542,66.3592,53222.0
2022-05-03 11:20:00,69.55,69.81,69.55,69.76,37085.0,66.3592,66.6072,66.3592,66.5595,37085.0
2022-05-03 11:25:00,69.76,69.79,69.53,69.55,36145.0,66.5595,66.5881,66.3401,66.3592,36145.0
2022-05-03 11:30:00,69.56,69.76,69.53,69.69,64713.0,66.3687,66.5595,66.3401,66.4927,64713.0
2022-05-03 11:35:00,69.69,69.69,69.51,69.59,80950.0,66.4927,66.4927,66.321,66.3973,80950.0
2022-05-03 11:40:00,69.6,69.79,69.58,69.66,41452.0,66.4069,66.5881,66.3878,66.4641,41452.0
2022-05-03 11:45:00,69.66,69.78,69.51,69.78,69523.0,66.4641,66.5786,66.321,66.5786,69523.0
2022-05-03 11:50:00,69.78,69.78,69.6,69.73,37019.0,66.5786,66.5786,66.4069,66.5309,37019.0
2022-05-03 11:55:00,69.72,69.87,69.7,69.86,38176.0,66.5214,66.6645,66.5023,66.6549,38176.0
2022-05-03 12:00:00,69.9,70.02,69.82,69.94,51356.0,66.6931,66.8076,66.6168,66.7313,51356.0
2022-05-03 12:05:00,69.93,69.93,69.49,69.55,54266.0,66.7217,66.7217,66.3019,66.3592,54266.0
2022-05-03 12:10:00,69.55,69.69,69.54,69.69,43141.0,66.3592,66.4927,66.3496,66.4927,43141.0
2022-05-03 12:15:00,69.7,69.74,69.59,69.63,26958.0,66.5023,66.5404,66.3973,66.4355,26958.0
2022-05-03 12:20:00,69.62,69.77,69.61,69.73,53601.0,66.4259,66.5691,66.4164,66.5309,53601.0
2022-05-03 12:25:00,69.74,69.82,69.63,69.65,47355.0,66.5404,66.6168,66.4355,66.4546,47355.0
2022-05-03 12:30:00,69.62,69.63,69.53,69.61,42481.0,66.4259,66.4355,66.3401,66.4164,42481.0
2022-05-03 12:35:00,69.6,69.69,69.52,69.58,76481.0,66.4069,66.4927,66.3305,66.3878,76481.0
2022-05-03 12:40:00,69.56,69.66,69.48,69.59,46138.0,66.3687,66.4641,66.2924,66.3973,46138.0
2022-05-03 12:45:00,69.59,69.75,69.46,69.64,28617.0,66.3973,66.55,66.2733,66.445,28617.0
2022-05-03 12:50:00,69.64,69.65,69.49,69.5,26203.0,66.445,66.4546,66.3019,66.3114,26203.0
2022-05-03 12:55:00,69.47,69.56,69.39,69.49,46198.0,66.2828,66.3687,66.2065,66.3019,46198.0
2022-05-03 13:00:00,69.5,69.72,69.48,69.58,23775.0,66.3114,66.5214,66.2924,66.3878,23775.0
2022-05-03 13:05:00,69.58,69.84,69.55,69.81,25533.0,66.3878,66.6358,66.3592,66.6072,25533.0
2022-05-03 13:10:00,69.82,69.86,69.76,69.83,23956.0,66.6168,66.6549,66.5595,66.6263,23956.0
2022-05-03 13:15:00,69.85,69.88,69.72,69.75,27370.0,66.6454,66.674,66.5214,66.55,27370.0
2022-05-03 13:20:00,69.76,69.8,69.62,69.67,44467.0,66.5595,66.5977,66.4259,66.4736,44467.0
2022-05-03 13:25:00,69.67,69.74,69.59,69.64,52537.0,66.4736,66.5404,66.3973,66.445,52537.0
2022-05-03 13:30:00,69.63,69.86,69.59,69.86,51758.0,66.4355,66.6549,66.3973,66.6549,51758.0
2022-05-03 13:35:00,69.84,69.95,69.81,69.87,36826.0,66.6358,66.7408,66.6072,66.6645,36826.0
2022-05-03 13:40:00,69.89,69.98,69.82,69.94,31678.0,66.6836,66.7694,66.6168,66.7313,31678.0
2022-05-03 13:45:00,69.95,69.96,69.83,69.87,41383.0,66.7408,66.7503,66.6263,66.6645,41383.0
2022-05-03 13:50:00,69.86,69.86,69.65,69.68,41301.0,66.6549,66.6549,66.4546,66.4832,41301.0
2022-05-03 13:55:00,69.68,69.71,69.59,69.63,62962.0,66.4832,66.5118,66.3973,66.4355,62962.0
2022-05-03 14:00:00,69.6,69.64,69.36,69.5,148231.0,66.4069,66.445,66.1779,66.3114,148231.0
2022-05-03 14:05:00,69.5,69.57,69.38,69.57,90022.0,66.3114,66.3782,66.197,66.3782,90022.0
2022-05-03 14:10:00,69.55,69.6,69.44,69.5,72446.0,66.3592,66.4069,66.2542,66.3114,72446.0
2022-05-03 14:15:00,69.5,69.51,69.34,69.37,61735.0,66.3114,66.321,66.1588,66.1874,61735.0
2022-05-03 14:20:00,69.38,69.48,69.33,69.47,66798.0,66.197,66.2924,66.1492,66.2828,66798.0
2022-05-03 14:25:00,69.47,69.52,69.34,69.37,66890.0,66.2828,66.3305,66.1588,66.1874,66890.0
2022-05-03 14:30:00,69.37,69.57,69.33,69.57,63015.0,66.1874,66.3782,66.1492,66.3782,63015.0
2022-05-03 14:35:00,69.57,69.8,69.52,69.56,74508.0,66.3782,66.5977,66.3305,66.3687,74508.0
2022-05-03 14:40:00,69.57,69.66,69.35,69.62,58177.0,66.3782,66.4641,66.1683,66.4259,58177.0
2022-05-03 14:45:00,69.62,69.7,69.42,69.69,52294.0,66.4259,66.5023,66.2351,66.4927,52294.0
2022-05-03 14:50:00,69.69,69.84,69.66,69.78,47587.0,66.4927,66.6358,66.4641,66.5786,47587.0
2022-05-03 14:55:00,69.8,69.93,69.75,69.89,53941.0,66.5977,66.7217,66.55,66.6836,53941.0
2022-05-03 15:00:00,69.9,69.91,69.79,69.83,51141.0,66.6931,66.7026,66.5881,66.6263,51141.0
2022-05-03 15:05:00,69.84,69.96,69.79,69.85,51542.0,66.6358,66.7503,66.5881,66.6454,51542.0
2022-05-03 15:10:00,69.84,69.95,69.81,69.91,118461.0,66.6358,66.7408,66.6072,66.7026,118461.0
2022-05-03 15:15:00,69.9,69.93,69.77,69.81,76858.0,66.6931,66.7217,66.5691,66.6072,76858.0
2022-05-03 15:20:00,69.81,69.95,69.63,69.78,75413.0,66.6072,66.7408,66.4355,66.5786,75413.0
2022-05-03 15:25:00,69.78,69.88,69.69,69.87,95342.0,66.5786,66.674,66.4927,66.6645,95342.0
2022-05-03 15:30:00,69.86,69.92,69.74,69.89,161019.0,66.6549,66.7122,66.5404,66.6836,161019.0
2022-05-03 15:35:00,69.9,69.9,69.59,69.65,122875.0,66.6931,66.6931,66.3973,66.4546,122875.0
2022-05-03 15:40:00,69.65,69.66,69.49,69.57,180023.0,66.4546,66.4641,66.3019,66.3782,180023.0
2022-05-03 15:45:00,69.57,69.58,69.45,69.47,221705.0,66.3782,66.3878,66.2637,66.2828,221705.0
2022-05-03 15:50:00,69.48,69.81,69.41,69.78,258428.0,66.2924,66.6072,66.2256,66.5786,258428.0
2022-05-03 15:55:00,69.77,69.81,69.41,69.48,546400.0,66.5691,66.6072,66.2256,66.2924,546400.0
2022-05-04 09:30:00,69.58,70.05,69.41,69.7,81396.0,66.3878,66.8362,66.2256,66.5023,81396.0
2022-05-04 09:35:00,69.69,69.85,69.53,69.78,44782.0,66.4927,66.6454,66.3401,66.5786,44782.0
2022-05-04 09:40:00,69.75,69.96,69.66,69.89,45322.0,66.55,66.7503,66.4641,66.6836,45322.0
2022-05-04 09:45:00,69.88,70.13,69.78,70.07,42997.0,66.674,66.9125,66.5786,66.8553,42997.0
2022-05-04 09:50:00,70.06,70.11,69.84,69.96,53278.0,66.8458,66.8935,66.6358,66.7503,53278.0
2022-05-04 09:55:00,69.95,70.03,69.89,69.95,89436.0,66.7408,66.8171,66.6836,66.7408,89436.0
2022-05-04 10:00:00,69.92,69.98,69.8,69.92,71766.0,66.7122,66.7694,66.5977,66.7122,71766.0
2022-05-04 10:05:00,69.92,69.95,69.62,69.68,71720.0,66.7122,66.7408,66.4259,66.4832,71720.0
2022-05-04 10:10:00,69.67,69.79,69.63,69.67,31129.0,66.4736,66.5881,66.4355,66.4736,31129.0
2022-05-04 10:15:00,69.65,69.87,69.61,69.76,51249.0,66.4546,66.6645,66.4164,66.5595,51249.0
2022-05-04 10:20:00,69.77,69.9,69.59,69.86,37383.0,66.5691,66.6931,66.3973,66.6549,37383.0
2022-05-04 10:25:00,69.89,69.96,69.8,69.93,14378.0,66.6836,66.7503,66.5977,66.7217,14378.0
2022-05-04 10:30:00,69.95,70.03,69.7,69.73,57028.0,66.7408,66.8171,66.5023,66.5309,57028.0
2022-05-04 10:35:00,69.74,70.0,69.74,69.97,65188.0,66.5404,66.7885,66.5404,66.7599,65188.0
2022-05-04 10:40:00,69.98,70.04,69.86,69.89,34341.0,66.7694,66.8267,66.6549,66.6836,34341.0
2022-05-04 10:45:00,69.89,69.95,69.82,69.84,24786.0,66.6836,66.7408,66.6168,66.6358,24786.0
2022-05-04 10:50:00,69.82,69.83,69.72,69.76,34539.0,66.6168,66.6263,66.5214,66.5595,34539.0
2022-05-04 10:55:00,69.76,69.88,69.65,69.68,34054.0,66.5595,66.674,66.4546,66.4832,34054.0
2022-05-04 11:00:00,69.67,69.76,69.41,69.5,44467.0,66.4736,66.5595,66.2256,66.3114,44467.0
2022-05-04 11:05:00,69.49,69.52,69.33,69.4,28668.0,66.3019,66.3305,66.1492,66.216,28668.0
2022-05-04 11:10:00,69.38,69.55,69.3,69.45,83350.0,66.197,66.3592,66.1206,66.2637,83350.0
2022-05-04 11:15:00,69.47,69.68,69.46,69.64,81592.0,66.2828,66.4832,66.2733,66.445,81592.0
2022-05-04 11:20:00,69.63,69.75,69.59,69.75,34378.0,66.4355,66.55,66.3973,66.55,34378.0
2022-05-04 11:25:00,69.75,69.76,69.63,69.63,88881.0,66.55,66.5595,66.4355,66.4355,88881.0
2022-05-04 11:30:00,69.63,69.67,69.46,69.55,119126.0,66.4355,66.4736,66.2733,66.3592,119126.0
2022-05-04 11:35:00,69.56,69.71,69.51,69.68,63697.0,66.3687,66.5118,66.321,66.4832,63697.0
2022-05-04 11:40:00,69.66,69.95,69.65,69.92,66293.0,66.4641,66.7408,66.4546,66.7122,66293.0
2022-05-04 11:45:00,69.9,69.9,69.62,69.81,52743.0,66.6931,66.6931,66.4259,66.6072,52743.0
2022-05-04 11:50:00,69.79,69.87,69.73,69.86,77506.0,66.5881,66.6645,66.5309,66.6549,77506.0
2022-05-04 11:55:00,69.87,69.87,69.65,69.66,105962.0,66.6645,66.6645,66.4546,66.4641,105962.0
2022-05-04 12:00:00,69.67,69.68,69.39,69.47,33935.0,66.4736,66.4832,66.2065,66.2828,33935.0
2022-05-04 12:05:00,69.44,69.5,69.39,69.44,14469.0,66.2542,66.3114,66.2065,66.2542,14469.0
2022-05-04 12:10:00,69.43,69.5,69.32,69.49,31567.0,66.2447,66.3114,66.1397,66.3019,31567.0
2022-05-04 12:15:00,69.52,69.73,69.48,69.73,26007.0,66.3305,66.5309,66.2924,66.5309,26007.0
2022-05-04 12:20:00,69.73,70.11,69.73,70.11,56164.0,66.5309,66.8935,66.5309,66.8935,56164.0
2022-05-04 12:25:00,70.11,70.19,70.05,70.15,30879.0,66.8935,66.9698,66.8362,66.9316,30879.0
2022-05-04 12:30:00,70.17,70.28,70.14,70.25,52457.0,66.9507,67.0557,66.9221,67.027,52457.0
2022-05-04 12:35:00,70.25,70.33,70.23,70.32,19460.0,67.027,67.1034,67.008,67.0938,19460.0
2022-05-04 12:40:00,70.31,70.31,70.21,70.22,34142.0,67.0843,67.0843,66.9889,66.9984,34142.0
2022-05-04 12:45:00,70.21,70.23,70.18,70.2,62426.0,66.9889,67.008,66.9602,66.9793,62426.0
2022-05-04 12:50:00,70.2,70.32,70.2,70.32,40189.0,66.9793,67.0938,66.9793,67.0938,40189.0
2022-05-04 12:55:00,70.31,70.4,70.26,70.4,34102.0,67.0843,67.1702,67.0366,67.1702,34102.0
2022-05-04 13:00:00,70.42,70.48,70.28,70.3,24811.0,67.1892,67.2465,67.0557,67.0747,24811.0
2022-05-04 13:05:00,70.29,70.39,70.21,70.21,64477.0,67.0652,67.1606,66.9889,66.9889,64477.0
2022-05-04 13:10:00,70.2,70.26,70.18,70.25,56786.0,66.9793,67.0366,66.9602,67.027,56786.0
2022-05-04 13:15:00,70.25,70.26,70.2,70.22,20221.0,67.027,67.0366,66.9793,66.9984,20221.0
2022-05-04 13:20:00,70.22,70.3,70.2,70.24,27793.0,66.9984,67.0747,66.9793,67.0175,27793.0
2022-05-04 13:25:00,70.25,70.28,70.2,70.21,28081.0,67.027,67.0557,66.9793,66.9889,28081.0
2022-05-04 13:30:00,70.2,70.21,70.03,70.13,52999.0,66.9793,66.9889,66.8171,66.9125,52999.0
2022-05-04 13:35:00,70.13,70.17,69.95,69.98,32039.0,66.9125,66.9507,66.7408,66.7694,32039.0
2022-05-04 13:40:00,69.95,69.96,69.7,69.75,27236.0,66.7408,66.7503,66.5023,66.55,27236.0
2022-05-04 13:45:00,69.74,69.74,69.56,69.56,17438.0,66.5404,66.5404,66.3687,66.3687,17438.0
2022-05-04 13:50:00,69.54,69.55,69.4,69.41,30522.0,66.3496,66.3592,66.216,66.2256,30522.0
2022-05-04 13:55:00,69.4,69.62,69.33,69.38,43808.0,66.216,66.4259,66.1492,66.197,43808.0
2022-05-04 14:00:00,69.45,69.84,69.34,69.71,37738.0,66.2637,66.6358,66.1588,66.5118,37738.0
2022-05-04 14:05:00,69.81,69.89,69.23,69.46,21794.0,66.6072,66.6836,66.0538,66.2733,21794.0
2022-05-04 14:10:00,69.52,69.59,69.34,69.43,24495.0,66.3305,66.3973,66.1588,66.2447,24495.0
2022-05-04 14:15:00,69.42,69.45,69.14,69.23,13996.0,66.2351,66.2637,65.968,66.0538,13996.0
2022-05-04 14:20:00,69.2,69.36,69.05,69.26,35813.0,66.0252,66.1779,65.8821,66.0825,35813.0
2022-05-04 14:25:00,69.26,69.76,69.23,69.65,29664.0,66.0825,66.5595,66.0538,66.4546,29664.0
2022-05-04 14:30:00,69.66,69.74,68.87,68.96,57780.0,66.4641,66.5404,65.7104,65.7962,57780.0
2022-05-04 14:35:00,68.93,69.3,68.87,69.21,80573.0,65.7676,66.1206,65.7104,66.0348,80573.0
2022-05-04 14:40:00,69.21,69.88,69.15,69.72,48378.0,66.0348,66.674,65.9775,66.5214,48378.0
2022-05-04 14:45:00,69.8,70.51,69.75,70.39,77896.0,66.5977,67.2751,66.55,67.1606,77896.0
2022-05-04 14:50:00,70.38,70.78,70.28,70.77,52242.0,67.1511,67.5327,67.0557,67.5232,52242.0
2022-05-04 14:55:00,70.8,70.87,70.61,70.65,34857.0,67.5518,67.6186,67.3705,67.4087,34857.0
2022-05-04 15:00:00,70.73,70.81,70.59,70.74,44176.0,67.485,67.5613,67.3514,67.4946,44176.0
2022-05-04 15:05:00,70.76,70.93,70.69,70.87,28635.0,67.5136,67.6758,67.4469,67.6186,28635.0
2022-05-04 15:10:00,70.89,71.01,70.88,70.97,44747.0,67.6377,67.7522,67.6281,67.714,44747.0
2022-05-04 15:15:00,70.96,71.14,70.86,70.94,102120.0,67.7045,67.8762,67.6091,67.6854,102120.0
2022-05-04 15:20:00,70.95,71.09,70.95,71.06,88511.0,67.6949,67.8285,67.6949,67.7999,88511.0
2022-05-04 15:25:00,71.05,71.13,71.0,71.08,115348.0,67.7903,67.8667,67.7426,67.819,115348.0
2022-05-04 15:30:00,71.1,71.38,71.03,71.38,126981.0,67.838,68.1052,67.7713,68.1052,126981.0
2022-05-04 15:35:00,71.37,71.37,71.12,71.27,139973.0,68.0957,68.0957,67.8571,68.0002,139973.0
2022-05-04 15:40:00,71.27,71.35,71.11,71.27,122040.0,68.0002,68.0766,67.8476,68.0002,122040.0
2022-05-04 15:45:00,71.26,71.47,71.24,71.47,208729.0,67.9907,68.1911,67.9716,68.1911,208729.0
2022-05-04 15:50:00,71.47,71.6,71.37,71.4,249764.0,68.1911,68.3151,68.0957,68.1243,249764.0
2022-05-04 15:55:00,71.4,71.42,71.18,71.34,438257.0,68.1243,68.1434,67.9144,68.067,438257.0
2022-05-05 09:30:00,70.4,70.55,70.01,70.48,145518.0,67.1702,67.3133,66.798,67.2465,145518.0
2022-05-05 09:35:00,70.47,70.47,69.96,70.07,122685.0,67.2369,67.2369,66.7503,66.8553,122685.0
2022-05-05 09:40:00,70.06,70.42,69.88,69.93,48021.0,66.8458,67.1892,66.674,66.7217,48021.0
2022-05-05 09:45:00,69.93,69.95,69.75,69.89,31573.0,66.7217,66.7408,66.55,66.6836,31573.0
2022-05-05 09:50:00,69.86,69.97,69.73,69.78,36884.0,66.6549,66.7599,66.5309,66.5786,36884.0
2022-05-05 09:55:00,69.78,69.81,69.53,69.7,57181.0,66.5786,66.6072,66.3401,66.5023,57181.0
2022-05-05 10:00:00,69.7,69.7,69.19,69.22,35066.0,66.5023,66.5023,66.0157,66.0443,35066.0
2022-05-05 10:05:00,69.18,69.28,69.03,69.23,38481.0,66.0061,66.1015,65.863,66.0538,38481.0
2022-05-05 10:10:00,69.27,69.74,69.16,69.74,59595.0,66.092,66.5404,65.987,66.5404,59595.0
2022-05-05 10:15:00,69.75,69.76,69.32,69.4,88232.0,66.55,66.5595,66.1397,66.216,88232.0
2022-05-05 10:20:00,69.38,69.4,69.11,69.13,30099.0,66.197,66.216,65.9393,65.9584,30099.0
2022-05-05 10:25:00,69.15,69.25,69.05,69.14,46433.0,65.9775,66.0729,65.8821,65.968,46433.0
2022-05-05 10:30:00,69.1,69.22,69.03,69.03,58430.0,65.9298,66.0443,65.863,65.863,58430.0
2022-05-05 10:35:00,69.05,69.14,68.86,68.89,25083.0,65.8821,65.968,65.7008,65.7294,25083.0
2022-05-05 10:40:00,68.88,69.26,68.86,69.24,101242.0,65.7199,66.0825,65.7008,66.0634,101242.0
2022-05-05 10:45:00,69.22,69.45,68.77,68.83,106243.0,66.0443,66.2637,65.6149,65.6722,106243.0
2022-05-05 10:50:00,68.81,68.89,68.64,68.73,41134.0,65.6531,65.7294,65.4909,65.5768,41134.0
2022-05-05 10:55:00,68.78,69.07,68.74,69.06,34453.0,65.6245,65.9012,65.5863,65.8916,34453.0
2022-05-05 11:00:00,69.05,69.19,68.82,68.83,65183.0,65.8821,66.0157,65.6626,65.6722,65183.0
2022-05-05 11:05:00,68.83,68.9,68.57,68.69,49513.0,65.6722,65.739,65.4241,65.5386,49513.0
2022-05-05 11:10:00,68.69,68.84,68.58,68.83,67215.0,65.5386,65.6817,65.4337,65.6722,67215.0
2022-05-05 11:15:00,68.8,68.96,68.58,68.81,32297.0,65.6436,65.7962,65.4337,65.6531,32297.0
2022-05-05 11:20:00,68.82,68.82,68.68,68.69,33216.0,65.6626,65.6626,65.5291,65.5386,33216.0
2022-05-05 11:25:00,68.7,68.88,68.63,68.84,28435.0,65.5481,65.7199,65.4814,65.6817,28435.0
2022-05-05 11:30:00,68.82,68.99,68.73,68.83,49180.0,65.6626,65.8248,65.5768,65.6722,49180.0
2022-05-05 11:35:00,68.83,69.18,68.82,69.17,53375.0,65.6722,66.0061,65.6626,65.9966,53375.0
2022-05-05 11:40:00,69.18,69.24,69.12,69.15,85389.0,66.0061,66.0634,65.9489,65.9775,85389.0
2022-05-05 11:45:00,69.14,69.14,68.9,69.02,49283.0,65.968,65.968,65.739,65.8535,49283.0
2022-05-05 11:50:00,69.03,69.04,68.67,68.7,65104.0,65.863,65.8726,65.5195,65.5481,65104.0
2022-05-05 11:55:00,68.72,68.8,68.62,68.66,23279.0,65.5672,65.6436,65.4718,65.51,23279.0
2022-05-05 12:00:00,68.63,68.63,68.34,68.56,47686.0,65.4814,65.4814,65.2047,65.4146,47686.0
2022-05-05 12:05:00,68.55,68.83,68.55,68.75,30955.0,65.405,65.6722,65.405,65.5959,30955.0
2022-05-05 12:10:00,68.72,69.03,68.68,68.94,96002.0,65.5672,65.863,65.5291,65.7771,96002.0
2022-05-05 12:15:00,68.95,69.12,68.76,69.12,87444.0,65.7867,65.9489,65.6054,65.9489,87444.0
2022-05-05 12:20:00,69.15,69.26,69.08,69.17,159586.0,65.9775,66.0825,65.9107,65.9966,159586.0
2022-05-05 12:25:00,69.19,69.5,69.18,69.31,59660.0,66.0157,66.3114,66.0061,66.1302,59660.0
2022-05-05 12:30:00,69.29,69.46,69.24,69.33,51639.0,66.1111,66.2733,66.0634,66.1492,51639.0
2022-05-05 12:35:00,69.31,69.31,69.08,69.26,59777.0,66.1302,66.1302,65.9107,66.0825,59777.0
2022-05-05 12:40:00,69.23,69.31,69.13,69.14,42846.0,66.0538,66.1302,65.9584,65.968,42846.0
2022-05-05 12:45:00,69.13,69.26,68.97,69.05,59955.0,65.9584,66.0825,65.8058,65.8821,59955.0
2022-05-05 12:50:00,69.07,69.37,69.06,69.34,29517.0,65.9012,66.1874,65.8916,66.1588,29517.0
2022-05-05 12:55:00,69.37,69.55,69.36,69.55,35394.0,66.1874,66.3592,66.1779,66.3592,35394.0
2022-05-05 13:00:00,69.58,69.79,69.56,69.71,46271.0,66.3878,66.5881,66.3687,66.5118,46271.0
2022-05-05 13:05:00,69.69,69.94,69.66,69.86,76875.0,66.4927,66.7313,66.4641,66.6549,76875.0
2022-05-05 13:10:00,69.86,69.87,69.68,69.73,52061.0,66.6549,66.6645,66.4832,66.5309,52061.0
2022-05-05 13:15:00,69.74,69.84,69.59,69.81,70900.0,66.5404,66.6358,66.3973,66.6072,70900.0
2022-05-05 13:20:00,69.77,69.8,69.65,69.67,24342.0,66.5691,66.5977,66.4546,66.4736,24342.0
2022-05-05 13:25:00,69.68,69.75,69.61,69.73,22799.0,66.4832,66.55,66.4164,66.5309,22799.0
2022-05-05 13:30:00,69.72,69.83,69.6,69.75,66727.0,66.5214,66.6263,66.4069,66.55,66727.0
2022-05-05 13:35:00,69.82,70.19,69.79,69.97,43825.0,66.6168,66.9698,66.5881,66.7599,43825.0
2022-05-05 13:40:00,69.97,70.11,69.83,69.83,20267.0,66.7599,66.8935,66.6263,66.6263,20267.0
2022-05-05 13:45:00,69.82,69.91,69.7,69.78,22356.0,66.6168,66.7026,66.5023,66.5786,22356.0
2022-05-05 13:50:00,69.76,69.77,69.52,69.56,30877.0,66.5595,66.5691,66.3305,66.3687,30877.0
2022-05-05 13:55:00,69.57,69.58,69.42,69.55,16848.0,66.3782,66.3878,66.2351,66.3592,16848.0
2022-05-05 14:00:00,69.55,69.57,69.32,69.42,17685.0,66.3592,66.3782,66.1397,66.2351,17685.0
2022-05-05 14:05:00,69.44,69.64,69.37,69.52,25051.0,66.2542,66.445,66.1874,66.3305,25051.0
2022-05-05 14:10:00,69.56,69.62,69.43,69.61,21961.0,66.3687,66.4259,66.2447,66.4164,21961.0
2022-05-05 14:15:00,69.58,69.94,69.54,69.93,19147.0,66.3878,66.7313,66.3496,66.7217,19147.0
2022-05-05 14:20:00,69.95,69.97,69.38,69.43,20205.0,66.7408,66.7599,66.197,66.2447,20205.0
2022-05-05 14:25:00,69.41,69.63,69.34,69.37,55955.0,66.2256,66.4355,66.1588,66.1874,55955.0
2022-05-05 14:30:00,69.37,69.5,69.28,69.35,30845.0,66.1874,66.3114,66.1015,66.1683,30845.0
2022-05-05 14:35:00,69.31,69.5,69.29,69.5,29394.0,66.1302,66.3114,66.1111,66.3114,29394.0
2022-05-05 14:40:00,69.48,69.52,69.37,69.4,15876.0,66.2924,66.3305,66.1874,66.216,15876.0
2022-05-05 14:45:00,69.42,69.56,69.4,69.49,26078.0,66.2351,66.3687,66.216,66.3019,26078.0
2022-05-05 14:50:00,69.49,69.72,69.43,69.45,13075.0,66.3019,66.5214,66.2447,66.2637,13075.0
2022-05-05 14:55:00,69.44,69.54,69.38,69.53,30586.0,66.2542,66.3496,66.197,66.3401,30586.0
2022-05-05 15:00:00,69.53,69.58,69.23,69.23,24022.0,66.3401,66.3878,66.0538,66.0538,24022.0
2022-05-05 15:05:00,69.25,69.31,69.11,69.25,35538.0,66.0729,66.1302,65.9393,66.0729,35538.0
2022-05-05 15:10:00,69.25,69.36,69.09,69.13,80929.0,66.0729,66.1779,65.9203,65.9584,80929.0
2022-05-05 15:15:00,69.13,69.26,69.09,69.24,62100.0,65.9584,66.0825,65.9203,66.0634,62100.0
2022-05-05 15:20:00,69.26,69.29,69.17,69.17,59554.0,66.0825,66.1111,65.9966,65.9966,59554.0
2022-05-05 15:25:00,69.15,69.29,68.94,69.0,35720.0,65.9775,66.1111,65.7771,65.8344,35720.0
2022-05-05 15:30:00,69.0,69.28,68.85,69.23,60430.0,65.8344,66.1015,65.6913,66.0538,60430.0
2022-05-05 15:35:00,69.25,69.5,69.24,69.38,67537.0,66.0729,66.3114,66.0634,66.197,67537.0
2022-05-05 15:40:00,69.39,69.55,69.31,69.34,68034.0,66.2065,66.3592,66.1302,66.1588,68034.0
2022-05-05 15:45:00,69.35,69.47,69.03,69.14,129743.0,66.1683,66.2828,65.863,65.968,129743.0
2022-05-05 15:50:00,69.14,69.87,69.13,69.56,180038.0,65.968,66.6645,65.9584,66.3687,180038.0
2022-05-05 15:55:00,69.59,69.9,69.57,69.85,434577.0,66.3973,66.6931,66.3782,66.6454,434577.0
2022-05-06 09:30:00,69.33,69.55,68.89,69.01,98056.0,66.1492,66.3592,65.7294,65.8439,98056.0
2022-05-06 09:35:00,69.0,69.02,68.52,68.55,39127.0,65.8344,65.8535,65.3764,65.405,39127.0
2022-05-06 09:40:00,68.58,68.71,68.31,68.31,39874.0,65.4337,65.5577,65.176,65.176,39874.0
2022-05-06 09:45:00,68.34,68.46,67.92,68.14,46749.0,65.2047,65.3192,64.8039,65.0138,46749.0
2022-05-06 09:50:00,68.15,68.28,68.03,68.05,26386.0,65.0234,65.1474,64.9089,64.928,26386.0
2022-05-06 09:55:00,68.09,68.11,67.58,67.63,53760.0,64.9661,64.9852,64.4795,64.5272,53760.0
2022-05-06 10:00:00,67.63,67.69,67.28,67.51,104092.0,64.5272,64.5845,64.1933,64.4127,104092.0
2022-05-06 10:05:00,67.55,67.87,67.49,67.5,112350.0,64.4509,64.7562,64.3937,64.4032,112350.0
2022-05-06 10:10:00,67.52,67.73,67.32,67.55,75515.0,64.4223,64.6227,64.2315,64.4509,75515.0
2022-05-06 10:15:00,67.57,68.22,67.57,68.04,53503.0,64.47,65.0902,64.47,64.9184,53503.0
2022-05-06 10:20:00,68.01,68.25,67.8,68.12,33418.0,64.8898,65.1188,64.6894,64.9948,33418.0
2022-05-06 10:25:00,68.16,68.27,67.87,67.88,39713.0,65.0329,65.1379,64.7562,64.7658,39713.0
2022-05-06 10:30:00,67.82,68.14,67.67,67.72,72136.0,64.7085,65.0138,64.5654,64.6131,72136.0
2022-05-06 10:35:00,67.71,67.73,67.43,67.67,46637.0,64.6036,64.6227,64.3364,64.5654,46637.0
2022-05-06 10:40:00,67.72,67.87,67.55,67.7,54470.0,64.6131,64.7562,64.4509,64.594,54470.0
2022-05-06 10:45:00,67.64,68.17,67.64,68.11,136902.0,64.5368,65.0425,64.5368,64.9852,136902.0
2022-05-06 10:50:00,68.11,68.18,67.94,68.14,86863.0,64.9852,65.052,64.823,65.0138,86863.0
2022-05-06 10:55:00,68.14,68.46,68.06,68.28,75513.0,65.0138,65.3192,64.9375,65.1474,75513.0
2022-05-06 11:00:00,68.26,68.37,68.11,68.12,56820.0,65.1283,65.2333,64.9852,64.9948,56820.0
2022-05-06 11:05:00,68.13,68.18,68.03,68.09,31692.0,65.0043,65.052,64.9089,64.9661,31692.0
2022-05-06 11:10:00,68.08,68.22,67.92,68.19,59443.0,64.9566,65.0902,64.8039,65.0615,59443.0
2022-05-06 11:15:00,68.19,68.43,68.11,68.13,103076.0,65.0615,65.2905,64.9852,65.0043,103076.0
2022-05-06 11:20:00,68.15,68.46,68.11,68.34,74042.0,65.0234,65.3192,64.9852,65.2047,74042.0
2022-05-06 11:25:00,68.36,68.42,68.15,68.24,87250.0,65.2237,65.281,65.0234,65.1093,87250.0
2022-05-06 11:30:00,68.24,68.28,67.9,67.91,49718.0,65.1093,65.1474,64.7849,64.7944,49718.0
2022-05-06 11:35:00,67.93,67.93,67.57,67.57,50743.0,64.8135,64.8135,64.47,64.47,50743.0
2022-05-06 11:40:00,67.57,67.7,67.56,67.67,29946.0,64.47,64.594,64.4605,64.5654,29946.0
2022-05-06 11:45:00,67.65,67.7,67.53,67.62,128918.0,64.5463,64.594,64.4318,64.5177,128918.0
2022-05-06 11:50:00,67.58,67.77,67.41,67.44,68830.0,64.4795,64.6608,64.3173,64.346,68830.0
2022-05-06 11:55:00,67.49,67.58,67.45,67.51,36919.0,64.3937,64.4795,64.3555,64.4127,36919.0
2022-05-06 12:00:00,67.49,67.85,67.45,67.84,38460.0,64.3937,64.7371,64.3555,64.7276,38460.0
2022-05-06 12:05:00,67.83,68.18,67.83,67.97,59937.0,64.7181,65.052,64.7181,64.8516,59937.0
2022-05-06 12:10:00,67.96,67.97,67.56,67.61,54726.0,64.8421,64.8516,64.4605,64.5082,54726.0
2022-05-06 12:15:00,67.6,67.77,67.55,67.55,36818.0,64.4986,64.6608,64.4509,64.4509,36818.0
2022-05-06 12:20:00,67.55,68.09,67.55,67.97,40565.0,64.4509,64.9661,64.4509,64.8516,40565.0
2022-05-06 12:25:00,68.0,68.1,67.91,68.03,43276.0,64.8803,64.9757,64.7944,64.9089,43276.0
2022-05-06 12:30:00,68.01,68.14,67.94,68.08,40887.0,64.8898,65.0138,64.823,64.9566,40887.0
2022-05-06 12:35:00,68.07,68.19,67.81,68.02,21759.0,64.9471,65.0615,64.699,64.8993,21759.0
2022-05-06 12:40:00,68.04,68.09,67.9,68.01,38759.0,64.9184,64.9661,64.7849,64.8898,38759.0
2022-05-06 12:45:00,68.05,68.11,67.92,67.98,20386.0,64.928,64.9852,64.8039,64.8612,20386.0
2022-05-06 12:50:00,67.96,68.14,67.8,68.09,72441.0,64.8421,65.0138,64.6894,64.9661,72441.0
2022-05-06 12:55:00,68.07,68.37,68.06,68.3,45143.0,64.9471,65.2333,64.9375,65.1665,45143.0
2022-05-06 13:00:00,68.33,68.37,68.11,68.31,70919.0,65.1951,65.2333,64.9852,65.176,70919.0
2022-05-06 13:05:00,68.31,68.31,68.08,68.13,39586.0,65.176,65.176,64.9566,65.0043,39586.0
2022-05-06 13:10:00,68.11,68.16,68.01,68.05,25413.0,64.9852,65.0329,64.8898,64.928,25413.0
2022-05-06 13:15:00,68.06,68.09,67.69,67.72,56446.0,64.9375,64.9661,64.5845,64.6131,56446.0
2022-05-06 13:20:00,67.69,67.89,67.64,67.76,124752.0,64.5845,64.7753,64.5368,64.6513,124752.0
2022-05-06 13:25:00,67.76,67.91,67.69,67.72,65552.0,64.6513,64.7944,64.5845,64.6131,65552.0
2022-05-06 13:30:00,67.76,67.85,67.72,67.76,40504.0,64.6513,64.7371,64.6131,64.6513,40504.0
2022-05-06 13:35:00,67.77,67.9,67.59,67.63,95186.0,64.6608,64.7849,64.4891,64.5272,95186.0
2022-05-06 13:40:00,67.65,67.85,67.61,67.83,48501.0,64.5463,64.7371,64.5082,64.7181,48501.0
2022-05-06 13:45:00,67.83,67.89,67.71,67.82,37121.0,64.7181,64.7753,64.6036,64.7085,37121.0
2022-05-06 13:50:00,67.84,67.86,67.57,67.61,25384.0,64.7276,64.7467,64.47,64.5082,25384.0
2022-05-06 13:55:00,67.58,67.62,67.51,67.55,28787.0,64.4795,64.5177,64.4127,64.4509,28787.0
2022-05-06 14:00:00,67.56,67.73,67.49,67.59,36011.0,64.4605,64.6227,64.3937,64.4891,36011.0
2022-05-06 14:05:00,67.57,67.58,67.27,67.28,23222.0,64.47,64.4795,64.1838,64.1933,23222.0
2022-05-06 14:10:00,67.28,67.45,67.27,67.36,39345.0,64.1933,64.3555,64.1838,64.2696,39345.0
2022-05-06 14:15:00,67.37,67.49,67.28,67.29,34202.0,64.2792,64.3937,64.1933,64.2028,34202.0
2022-05-06 14:20:00,67.27,67.3,67.09,67.16,93314.0,64.1838,64.2124,64.012,64.0788,93314.0
2022-05-06 14:25:00,67.14,67.21,67.03,67.14,43745.0,64.0597,64.1265,63.9548,64.0597,43745.0
2022-05-06 14:30:00,67.13,67.21,66.98,67.04,44086.0,64.0502,64.1265,63.9071,63.9643,44086.0
2022-05-06 14:35:00,67.05,67.1,66.9,67.0,55638.0,63.9738,64.0216,63.8307,63.9261,55638.0
2022-05-06 14:40:00,66.99,67.04,66.88,66.88,97726.0,63.9166,63.9643,63.8116,63.8116,97726.0
2022-05-06 14:45:00,66.89,67.21,66.89,67.14,30933.0,63.8212,64.1265,63.8212,64.0597,30933.0
2022-05-06 14:50:00,67.15,67.37,67.14,67.29,48502.0,64.0693,64.2792,64.0597,64.2028,48502.0
2022-05-06 14:55:00,67.31,67.34,67.11,67.12,46086.0,64.2219,64.2505,64.0311,64.0406,46086.0
2022-05-06 15:00:00,67.1,67.26,67.04,67.24,92748.0,64.0216,64.1742,63.9643,64.1551,92748.0
2022-05-06 15:05:00,67.23,67.3,66.92,67.0,47116.0,64.1456,64.2124,63.8498,63.9261,47116.0
2022-05-06 15:10:00,67.0,67.04,66.92,66.94,67964.0,63.9261,63.9643,63.8498,63.8689,67964.0
2022-05-06 15:15:00,66.94,67.02,66.87,67.0,54374.0,63.8689,63.9452,63.8021,63.9261,54374.0
2022-05-06 15:20:00,66.98,66.98,66.73,66.77,65519.0,63.9071,63.9071,63.6685,63.7067,65519.0
2022-05-06 15:25:00,66.77,66.95,66.72,66.92,85994.0,63.7067,63.8784,63.659,63.8498,85994.0
2022-05-06 15:30:00,66.93,67.18,66.92,67.14,83385.0,63.8594,64.0979,63.8498,64.0597,83385.0
2022-05-06 15:35:00,67.13,67.56,67.13,67.55,133906.0,64.0502,64.4605,64.0502,64.4509,133906.0
2022-05-06 15:40:00,67.56,67.58,67.35,67.43,129136.0,64.4605,64.4795,64.2601,64.3364,129136.0
2022-05-06 15:45:00,67.44,67.72,67.38,67.64,154100.0,64.346,64.6131,64.2887,64.5368,154100.0
2022-05-06 15:50:00,67.65,67.85,67.48,67.5,208199.0,64.5463,64.7371,64.3841,64.4032,208199.0
2022-05-06 15:55:00,67.5,67.54,67.35,67.41,603339.0,64.4032,64.4414,64.2601,64.3173,603339.0
2022-05-09 09:30:00,66.44,66.49,65.96,66.23,168389.0,63.3918,63.4395,62.9339,63.1915,168389.0
2022-05-09 09:35:00,66.25,66.42,65.93,66.16,89019.0,63.2106,63.3728,62.9052,63.1247,89019.0
2022-05-09 09:40:00,66.18,66.43,65.81,65.94,97222.0,63.1438,63.3823,62.7907,62.9148,97222.0
2022-05-09 09:45:00,65.96,65.96,65.42,65.73,61294.0,62.9339,62.9339,62.4186,62.7144,61294.0
2022-05-09 09:50:00,65.7,65.77,65.41,65.64,269897.0,62.6858,62.7526,62.4091,62.6285,269897.0
2022-05-09 09:55:00,65.64,65.95,65.45,65.92,165131.0,62.6285,62.9243,62.4473,62.8957,165131.0
2022-05-09 10:00:00,65.88,65.9,65.42,65.66,106929.0,62.8575,62.8766,62.4186,62.6476,106929.0
2022-05-09 10:05:00,65.65,65.7,65.33,65.42,71470.0,62.6381,62.6858,62.3328,62.4186,71470.0
2022-05-09 10:10:00,65.4,65.58,65.4,65.4,78019.0,62.3995,62.5713,62.3995,62.3995,78019.0
2022-05-09 10:15:00,65.37,65.59,65.3,65.33,88932.0,62.3709,62.5808,62.3041,62.3328,88932.0
2022-05-09 10:20:00,65.34,65.4,64.99,65.0,115924.0,62.3423,62.3995,62.0084,62.0179,115924.0
2022-05-09 10:25:00,65.0,65.24,64.99,65.13,60870.0,62.0179,62.2469,62.0084,62.1419,60870.0
2022-05-09 10:30:00,65.12,65.13,64.96,65.02,62587.0,62.1324,62.1419,61.9797,62.037,62587.0
2022-05-09 10:35:00,65.01,65.11,64.83,64.93,91237.0,62.0274,62.1229,61.8557,61.9511,91237.0
2022-05-09 10:40:00,64.94,65.26,64.93,65.14,94708.0,61.9607,62.266,61.9511,62.1515,94708.0
2022-05-09 10:45:00,65.15,65.43,65.12,65.35,55317.0,62.161,62.4282,62.1324,62.3518,55317.0
2022-05-09 10:50:00,65.35,65.35,65.0,65.06,36744.0,62.3518,62.3518,62.0179,62.0751,36744.0
2022-05-09 10:55:00,65.04,65.21,64.97,65.04,47460.0,62.0561,62.2183,61.9893,62.0561,47460.0
2022-05-09 11:00:00,65.03,65.11,64.83,64.98,69566.0,62.0465,62.1229,61.8557,61.9988,69566.0
2022-05-09 11:05:00,64.97,65.03,64.82,64.99,44668.0,61.9893,62.0465,61.8462,62.0084,44668.0
2022-05-09 11:10:00,65.0,65.13,64.9,65.01,36140.0,62.0179,62.1419,61.9225,62.0274,36140.0
2022-05-09 11:15:00,65.0,65.28,64.92,64.92,37547.0,62.0179,62.2851,61.9416,61.9416,37547.0
2022-05-09 11:20:00,64.91,64.99,64.8,64.98,65216.0,61.932,62.0084,61.8271,61.9988,65216.0
2022-05-09 11:25:00,64.96,64.98,64.79,64.84,34593.0,61.9797,61.9988,61.8175,61.8652,34593.0
2022-05-09 11:30:00,64.84,64.84,64.59,64.82,57601.0,61.8652,61.8652,61.6267,61.8462,57601.0
2022-05-09 11:35:00,64.83,65.0,64.72,64.99,71113.0,61.8557,62.0179,61.7507,62.0084,71113.0
2022-05-09 11:40:00,64.96,65.03,64.83,64.93,39384.0,61.9797,62.0465,61.8557,61.9511,39384.0
2022-05-09 11:45:00,64.96,65.02,64.83,64.88,42172.0,61.9797,62.037,61.8557,61.9034,42172.0
2022-05-09 11:50:00,64.89,65.06,64.88,64.99,70476.0,61.9129,62.0751,61.9034,62.0084,70476.0
2022-05-09 11:55:00,65.0,65.06,64.87,64.94,57509.0,62.0179,62.0751,61.8939,61.9607,57509.0
2022-05-09 12:00:00,64.93,64.97,64.64,64.73,72433.0,61.9511,61.9893,61.6744,61.7603,72433.0
2022-05-09 12:05:00,64.76,65.27,64.73,65.07,47950.0,61.7889,62.2755,61.7603,62.0847,47950.0
2022-05-09 12:10:00,65.08,65.38,65.08,65.3,42810.0,62.0942,62.3805,62.0942,62.3041,42810.0
2022-05-09 12:15:00,65.29,65.51,65.29,65.38,33549.0,62.2946,62.5045,62.2946,62.3805,33549.0
2022-05-09 12:20:00,65.36,65.55,65.22,65.53,38442.0,62.3614,62.5427,62.2278,62.5236,38442.0
2022-05-09 12:25:00,65.52,65.57,65.36,65.45,48356.0,62.514,62.5617,62.3614,62.4473,48356.0
2022-05-09 12:30:00,65.43,65.49,65.25,65.3,78331.0,62.4282,62.4854,62.2564,62.3041,78331.0
2022-05-09 12:35:00,65.29,65.29,65.02,65.03,66744.0,62.2946,62.2946,62.037,62.0465,66744.0
2022-05-09 12:40:00,65.03,65.03,64.83,64.93,70738.0,62.0465,62.0465,61.8557,61.9511,70738.0
2022-05-09 12:45:00,64.9,64.92,64.77,64.8,56904.0,61.9225,61.9416,61.7985,61.8271,56904.0
2022-05-09 12:50:00,64.78,64.8,64.61,64.64,61201.0,61.808,61.8271,61.6458,61.6744,61201.0
2022-05-09 12:55:00,64.63,64.67,64.54,64.58,64472.0,61.6649,61.703,61.579,61.6172,64472.0
2022-05-09 13:00:00,64.58,64.6,64.49,64.52,50362.0,61.6172,61.6363,61.5313,61.5599,50362.0
2022-05-09 13:05:00,64.52,64.65,64.51,64.64,51058.0,61.5599,61.684,61.5504,61.6744,51058.0
2022-05-09 13:10:00,64.63,64.67,64.51,64.6,57647.0,61.6649,61.703,61.5504,61.6363,57647.0
2022-05-09 13:15:00,64.6,64.64,64.53,64.6,50416.0,61.6363,61.6744,61.5695,61.6363,50416.0
2022-05-09 13:20:00,64.57,64.57,64.32,64.36,59401.0,61.6076,61.6076,61.3691,61.4073,59401.0
2022-05-09 13:25:00,64.37,64.59,64.37,64.56,71448.0,61.4168,61.6267,61.4168,61.5981,71448.0
2022-05-09 13:30:00,64.56,64.69,64.37,64.38,58235.0,61.5981,61.7221,61.4168,61.4263,58235.0
2022-05-09 13:35:00,64.37,64.49,64.3,64.48,26237.0,61.4168,61.5313,61.35,61.5218,26237.0
2022-05-09 13:40:00,64.47,64.81,64.47,64.79,29865.0,61.5122,61.8366,61.5122,61.8175,29865.0
2022-05-09 13:45:00,64.79,64.87,64.65,64.7,23414.0,61.8175,61.8939,61.684,61.7317,23414.0
2022-05-09 13:50:00,64.69,64.7,64.44,64.52,28601.0,61.7221,61.7317,61.4836,61.5599,28601.0
2022-05-09 13:55:00,64.5,64.8,64.47,64.76,34133.0,61.5408,61.8271,61.5122,61.7889,34133.0
2022-05-09 14:00:00,64.73,64.86,64.68,64.7,45943.0,61.7603,61.8843,61.7126,61.7317,45943.0
2022-05-09 14:05:00,64.71,64.78,64.55,64.6,36400.0,61.7412,61.808,61.5885,61.6363,36400.0
2022-05-09 14:10:00,64.59,64.71,64.52,64.58,34273.0,61.6267,61.7412,61.5599,61.6172,34273.0
2022-05-09 14:15:00,64.59,64.8,64.59,64.79,54358.0,61.6267,61.8271,61.6267,61.8175,54358.0
2022-05-09 14:20:00,64.78,64.78,64.6,64.65,24874.0,61.808,61.808,61.6363,61.684,24874.0
2022-05-09 14:25:00,64.64,64.67,64.54,64.63,42970.0,61.6744,61.703,61.579,61.6649,42970.0
2022-05-09 14:30:00,64.61,64.62,64.35,64.5,82984.0,61.6458,61.6553,61.3977,61.5408,82984.0
2022-05-09 14:35:00,64.51,64.63,64.43,64.54,28592.0,61.5504,61.6649,61.4741,61.579,28592.0
2022-05-09 14:40:00,64.52,64.57,64.48,64.49,47988.0,61.5599,61.6076,61.5218,61.5313,47988.0
2022-05-09 14:45:00,64.5,64.7,64.4,64.4,44305.0,61.5408,61.7317,61.4454,61.4454,44305.0
2022-05-09 14:50:00,64.4,64.53,64.26,64.5,51551.0,61.4454,61.5695,61.3118,61.5408,51551.0
2022-05-09 14:55:00,64.49,64.65,64.48,64.51,89732.0,61.5313,61.684,61.5218,61.5504,89732.0
2022-05-09 15:00:00,64.52,64.73,64.4,64.45,178605.0,61.5599,61.7603,61.4454,61.4931,178605.0
2022-05-09 15:05:00,64.44,64.61,64.39,64.46,105426.0,61.4836,61.6458,61.4359,61.5027,105426.0
2022-05-09 15:10:00,64.47,64.7,64.42,64.59,89211.0,61.5122,61.7317,61.4645,61.6267,89211.0
2022-05-09 15:15:00,64.59,64.7,64.52,64.59,47019.0,61.6267,61.7317,61.5599,61.6267,47019.0
2022-05-09 15:20:00,64.58,64.58,64.29,64.32,53833.0,61.6172,61.6172,61.3405,61.3691,53833.0
2022-05-09 15:25:00,64.32,64.38,64.14,64.23,59321.0,61.3691,61.4263,61.1974,61.2832,59321.0
2022-05-09 15:30:00,64.22,64.26,64.04,64.2,76876.0,61.2737,61.3118,61.1019,61.2546,76876.0
2022-05-09 15:35:00,64.21,64.27,64.11,64.22,62354.0,61.2641,61.3214,61.1687,61.2737,62354.0
2022-05-09 15:40:00,64.21,64.24,64.06,64.1,195419.0,61.2641,61.2928,61.121,61.1592,195419.0
2022-05-09 15:45:00,64.1,64.15,63.93,63.99,172316.0,61.1592,61.2069,60.997,61.0542,172316.0
2022-05-09 15:50:00,63.98,64.06,63.78,63.97,305443.0,61.0447,61.121,60.8539,61.0352,305443.0
2022-05-09 15:55:00,63.97,64.24,63.95,64.14,534638.0,61.0352,61.2928,61.0161,61.1974,534638.0
2022-05-10 09:30:00,64.75,65.77,64.75,65.36,218242.0,61.7794,62.7526,61.7794,62.3614,218242.0
2022-05-10 09:35:00,65.33,65.48,65.03,65.43,72664.0,62.3328,62.4759,62.0465,62.4282,72664.0
2022-05-10 09:40:00,65.4,65.5,65.0,65.03,76645.0,62.3995,62.495,62.0179,62.0465,76645.0
2022-05-10 09:45:00,65.03,65.1,64.63,65.0,62081.0,62.0465,62.1133,61.6649,62.0179,62081.0
2022-05-10 09:50:00,65.01,65.02,64.72,64.99,77036.0,62.0274,62.037,61.7507,62.0084,77036.0
2022-05-10 09:55:00,65.01,65.22,64.97,65.16,135737.0,62.0274,62.2278,61.9893,62.1706,135737.0
2022-05-10 10:00:00,65.14,65.14,64.63,64.97,174980.0,62.1515,62.1515,61.6649,61.9893,174980.0
2022-05-10 10:05:00,65.0,65.26,64.95,65.06,61403.0,62.0179,62.266,61.9702,62.0751,61403.0
2022-05-10 10:10:00,65.09,65.16,64.68,64.77,45875.0,62.1038,62.1706,61.7126,61.7985,45875.0
2022-05-10 10:15:00,64.81,64.93,64.59,64.69,45368.0,61.8366,61.9511,61.6267,61.7221,45368.0
2022-05-10 10:20:00,64.69,64.8,64.44,64.53,25194.0,61.7221,61.8271,61.4836,61.5695,25194.0
2022-05-10 10:25:00,64.51,64.58,64.4,64.51,29049.0,61.5504,61.6172,61.4454,61.5504,29049.0
2022-05-10 10:30:00,64.53,64.55,64.38,64.41,72579.0,61.5695,61.5885,61.4263,61.455,72579.0
2022-05-10 10:35:00,64.44,64.45,64.04,64.05,51127.0,61.4836,61.4931,61.1019,61.1115,51127.0
2022-05-10 10:40:00,64.04,64.18,63.89,64.16,46038.0,61.1019,61.2355,60.9588,61.2164,46038.0
2022-05-10 10:45:00,64.16,64.17,63.75,63.89,41490.0,61.2164,61.226,60.8252,60.9588,41490.0
2022-05-10 10:50:00,63.86,64.14,63.71,64.09,55275.0,60.9302,61.1974,60.7871,61.1496,55275.0
2022-05-10 10:55:00,64.09,64.11,63.94,63.98,43825.0,61.1496,61.1687,61.0065,61.0447,43825.0
2022-05-10 11:00:00,63.95,64.09,63.71,63.79,46145.0,61.0161,61.1496,60.7871,60.8634,46145.0
2022-05-10 11:05:00,63.8,63.83,63.56,63.57,62129.0,60.873,60.9016,60.644,60.6535,62129.0
2022-05-10 11:10:00,63.57,63.72,63.49,63.63,78920.0,60.6535,60.7966,60.5772,60.7108,78920.0
2022-05-10 11:15:00,63.61,64.21,63.58,64.21,98510.0,60.6917,61.2641,60.663,61.2641,98510.0
2022-05-10 11:20:00,64.21,64.21,63.82,63.88,137298.0,61.2641,61.2641,60.892,60.9493,137298.0
2022-05-10 11:25:00,63.86,63.97,63.62,63.97,42969.0,60.9302,61.0352,60.7012,61.0352,42969.0
2022-05-10 11:30:00,63.94,64.02,63.69,63.87,26473.0,61.0065,61.0829,60.768,60.9397,26473.0
2022-05-10 11:35:00,63.86,64.27,63.86,64.24,26800.0,60.9302,61.3214,60.9302,61.2928,26800.0
2022-05-10 11:40:00,64.26,64.34,63.99,64.08,38654.0,61.3118,61.3882,61.0542,61.1401,38654.0
2022-05-10 11:45:00,64.09,64.09,63.85,63.9,19565.0,61.1496,61.1496,60.9207,60.9684,19565.0
2022-05-10 11:50:00,63.85,63.94,63.74,63.89,28143.0,60.9207,61.0065,60.8157,60.9588,28143.0
2022-05-10 11:55:00,63.89,64.14,63.74,64.09,38446.0,60.9588,61.1974,60.8157,61.1496,38446.0
2022-05-10 12:00:00,64.08,64.5,64.05,64.47,45266.0,61.1401,61.5408,61.1115,61.5122,45266.0
2022-05-10 12:05:00,64.5,64.54,64.05,64.06,68432.0,61.5408,61.579,61.1115,61.121,68432.0
2022-05-10 12:10:00,64.04,64.28,63.96,64.16,45889.0,61.1019,61.3309,61.0256,61.2164,45889.0
2022-05-10 12:15:00,64.15,64.37,64.0,64.06,33176.0,61.2069,61.4168,61.0638,61.121,33176.0
2022-05-10 12:20:00,64.05,64.23,63.98,64.08,33642.0,61.1115,61.2832,61.0447,61.1401,33642.0
2022-05-10 12:25:00,64.09,64.18,63.99,64.04,18117.0,61.1496,61.2355,61.0542,61.1019,18117.0
2022-05-10 12:30:00,64.03,64.12,63.59,63.68,36804.0,61.0924,61.1783,60.6726,60.7585,36804.0
2022-05-10 12:35:00,63.66,63.77,63.61,63.63,21979.0,60.7394,60.8443,60.6917,60.7108,21979.0
2022-05-10 12:40:00,63.6,63.93,63.57,63.91,22299.0,60.6821,60.997,60.6535,60.9779,22299.0
2022-05-10 12:45:00,63.92,64.1,63.81,64.01,44050.0,60.9874,61.1592,60.8825,61.0733,44050.0
2022-05-10 12:50:00,64.0,64.0,63.68,63.74,20564.0,61.0638,61.0638,60.7585,60.8157,20564.0
2022-05-10 12:55:00,63.72,63.99,63.72,63.94,49948.0,60.7966,61.0542,60.7966,61.0065,49948.0
2022-05-10 13:00:00,63.9,64.3,63.85,64.2,43216.0,60.9684,61.35,60.9207,61.2546,43216.0
2022-05-10 13:05:00,64.22,64.44,64.21,64.36,36188.0,61.2737,61.4836,61.2641,61.4073,36188.0
2022-05-10 13:10:00,64.37,64.41,64.14,64.25,31982.0,61.4168,61.455,61.1974,61.3023,31982.0
2022-05-10 13:15:00,64.22,64.33,64.02,64.13,51281.0,61.2737,61.3786,61.0829,61.1878,51281.0
2022-05-10 13:20:00,64.17,64.24,64.04,64.21,23258.0,61.226,61.2928,61.1019,61.2641,23258.0
2022-05-10 13:25:00,64.22,64.52,64.2,64.51,22709.0,61.2737,61.5599,61.2546,61.5504,22709.0
2022-05-10 13:30:00,64.5,64.61,64.5,64.57,25410.0,61.5408,61.6458,61.5408,61.6076,25410.0
2022-05-10 13:35:00,64.57,64.78,64.57,64.71,43509.0,61.6076,61.808,61.6076,61.7412,43509.0
2022-05-10 13:40:00,64.74,64.88,64.67,64.78,34320.0,61.7698,61.9034,61.703,61.808,34320.0
2022-05-10 13:45:00,64.77,65.0,64.75,64.93,35808.0,61.7985,62.0179,61.7794,61.9511,35808.0
2022-05-10 13:50:00,64.96,65.06,64.84,65.02,20591.0,61.9797,62.0751,61.8652,62.037,20591.0
2022-05-10 13:55:00,65.02,65.09,64.97,65.05,33953.0,62.037,62.1038,61.9893,62.0656,33953.0
2022-05-10 14:00:00,65.06,65.11,64.93,65.07,18990.0,62.0751,62.1229,61.9511,62.0847,18990.0
2022-05-10 14:05:00,65.09,65.12,64.82,64.82,34996.0,62.1038,62.1324,61.8462,61.8462,34996.0
2022-05-10 14:10:00,64.83,65.11,64.74,65.11,45562.0,61.8557,62.1229,61.7698,62.1229,45562.0
2022-05-10 14:15:00,65.05,65.08,64.57,64.81,38115.0,62.0656,62.0942,61.6076,61.8366,38115.0
2022-05-10 14:20:00,64.84,64.92,64.59,64.62,20107.0,61.8652,61.9416,61.6267,61.6553,20107.0
2022-05-10 14:25:00,64.65,64.67,64.46,64.59,37374.0,61.684,61.703,61.5027,61.6267,37374.0
2022-05-10 14:30:00,64.57,64.61,64.47,64.53,25143.0,61.6076,61.6458,61.5122,61.5695,25143.0
2022-05-10 14:35:00,64.54,64.74,64.54,64.6,26627.0,61.579,61.7698,61.579,61.6363,26627.0
2022-05-10 14:40:00,64.59,64.98,64.48,64.94,40415.0,61.6267,61.9988,61.5218,61.9607,40415.0
2022-05-10 14:45:00,64.94,64.94,64.48,64.67,26882.0,61.9607,61.9607,61.5218,61.703,26882.0
2022-05-10 14:50:00,64.67,64.82,64.6,64.81,23383.0,61.703,61.8462,61.6363,61.8366,23383.0
2022-05-10 14:55:00,64.82,64.82,64.54,64.77,26224.0,61.8462,61.8462,61.579,61.7985,26224.0
2022-05-10 15:00:00,64.81,64.94,64.7,64.86,50251.0,61.8366,61.9607,61.7317,61.8843,50251.0
2022-05-10 15:05:00,64.89,65.06,64.86,64.87,30560.0,61.9129,62.0751,61.8843,61.8939,30560.0
2022-05-10 15:10:00,64.84,64.98,64.8,64.85,34755.0,61.8652,61.9988,61.8271,61.8748,34755.0
2022-05-10 15:15:00,64.87,64.96,64.72,64.92,31090.0,61.8939,61.9797,61.7507,61.9416,31090.0
2022-05-10 15:20:00,64.89,64.94,64.55,64.59,33710.0,61.9129,61.9607,61.5885,61.6267,33710.0
2022-05-10 15:25:00,64.61,64.62,64.37,64.4,102370.0,61.6458,61.6553,61.4168,61.4454,102370.0
2022-05-10 15:30:00,64.4,64.45,64.24,64.44,59097.0,61.4454,61.4931,61.2928,61.4836,59097.0
2022-05-10 15:35:00,64.45,64.54,64.32,64.41,58902.0,61.4931,61.579,61.3691,61.455,58902.0
2022-05-10 15:40:00,64.4,64.46,64.32,64.37,67456.0,61.4454,61.5027,61.3691,61.4168,67456.0
2022-05-10 15:45:00,64.38,64.61,64.29,64.49,85973.0,61.4263,61.6458,61.3405,61.5313,85973.0
2022-05-10 15:50:00,64.43,64.7,64.36,64.69,160174.0,61.4741,61.7317,61.4073,61.7221,160174.0
2022-05-10 15:55:00,64.68,64.68,64.52,64.57,298946.0,61.7126,61.7126,61.5599,61.6076,298946.0
2022-05-11 09:30:00,65.01,65.13,64.57,64.78,123843.0,62.0274,62.1419,61.6076,61.808,123843.0
2022-05-11 09:35:00,64.76,64.84,64.54,64.66,64483.0,61.7889,61.8652,61.579,61.6935,64483.0
2022-05-11 09:40:00,64.63,65.34,64.57,65.34,48074.0,61.6649,62.3423,61.6076,62.3423,48074.0
2022-05-11 09:45:00,65.34,65.73,65.24,65.61,45262.0,62.3423,62.7144,62.2469,62.5999,45262.0
2022-05-11 09:50:00,65.63,65.68,65.47,65.57,29349.0,62.619,62.6667,62.4663,62.5617,29349.0
2022-05-11 09:55:00,65.56,65.96,65.5,65.88,73315.0,62.5522,62.9339,62.495,62.8575,73315.0
2022-05-11 10:00:00,65.86,65.9,65.55,65.81,71418.0,62.8384,62.8766,62.5427,62.7907,71418.0
2022-05-11 10:05:00,65.81,65.86,65.56,65.61,55223.0,62.7907,62.8384,62.5522,62.5999,55223.0
2022-05-11 10:10:00,65.55,66.0,65.48,65.98,89857.0,62.5427,62.972,62.4759,62.9529,89857.0
2022-05-11 10:15:00,65.96,66.24,65.88,66.04,152065.0,62.9339,63.201,62.8575,63.0102,152065.0
2022-05-11 10:20:00,66.05,66.4,66.05,66.35,41411.0,63.0197,63.3537,63.0197,63.306,41411.0
2022-05-11 10:25:00,66.34,66.47,66.25,66.31,50454.0,63.2964,63.4205,63.2106,63.2678,50454.0
2022-05-11 10:30:00,66.3,66.36,66.01,66.24,75794.0,63.2583,63.3155,62.9816,63.201,75794.0
2022-05-11 10:35:00,66.25,66.55,66.1,66.55,62794.0,63.2106,63.4968,63.0674,63.4968,62794.0
2022-05-11 10:40:00,66.53,66.92,66.5,66.88,108907.0,63.4777,63.8498,63.4491,63.8116,108907.0
2022-05-11 10:45:00,66.88,67.0,66.57,66.69,96672.0,63.8116,63.9261,63.5159,63.6304,96672.0
2022-05-11 10:50:00,66.67,66.73,66.43,66.69,307910.0,63.6113,63.6685,63.3823,63.6304,307910.0
2022-05-11 10:55:00,66.7,66.94,66.52,66.9,240514.0,63.6399,63.8689,63.4682,63.8307,240514.0
2022-05-11 11:00:00,66.9,67.01,66.64,66.91,224927.0,63.8307,63.9357,63.5827,63.8403,224927.0
2022-05-11 11:05:00,66.92,66.97,66.8,66.9,150717.0,63.8498,63.8975,63.7353,63.8307,150717.0
2022-05-11 11:10:00,66.9,66.97,66.83,66.89,124699.0,63.8307,63.8975,63.7639,63.8212,124699.0
2022-05-11 11:15:00,66.88,67.01,66.67,66.97,247040.0,63.8116,63.9357,63.6113,63.8975,247040.0
2022-05-11 11:20:00,66.97,67.13,66.89,67.13,152672.0,63.8975,64.0502,63.8212,64.0502,152672.0
2022-05-11 11:25:00,67.11,67.19,66.92,67.14,71319.0,64.0311,64.1074,63.8498,64.0597,71319.0
2022-05-11 11:30:00,67.13,67.27,67.05,67.07,61926.0,64.0502,64.1838,63.9738,63.9929,61926.0
2022-05-11 11:35:00,67.08,67.47,66.95,67.35,77865.0,64.0025,64.3746,63.8784,64.2601,77865.0
2022-05-11 11:40:00,67.35,67.39,67.18,67.24,176834.0,64.2601,64.2983,64.0979,64.1551,176834.0
2022-05-11 11:45:00,67.25,67.31,67.07,67.1,82115.0,64.1647,64.2219,63.9929,64.0216,82115.0
2022-05-11 11:50:00,67.1,67.21,67.04,67.19,133843.0,64.0216,64.1265,63.9643,64.1074,133843.0
2022-05-11 11:55:00,67.2,67.22,67.0,67.16,229889.0,64.117,64.136,63.9261,64.0788,229889.0
2022-05-11 12:00:00,67.17,67.23,67.01,67.1,75282.0,64.0883,64.1456,63.9357,64.0216,75282.0
2022-05-11 12:05:00,67.1,67.21,67.07,67.09,49862.0,64.0216,64.1265,63.9929,64.012,49862.0
2022-05-11 12:10:00,67.09,67.15,67.02,67.09,62271.0,64.012,64.0693,63.9452,64.012,62271.0
2022-05-11 12:15:00,67.08,67.24,67.05,67.15,67024.0,64.0025,64.1551,63.9738,64.0693,67024.0
2022-05-11 12:20:00,67.14,67.45,67.1,67.44,66696.0,64.0597,64.3555,64.0216,64.346,66696.0
2022-05-11 12:25:00,67.42,67.5,66.85,66.87,113834.0,64.3269,64.4032,63.783,63.8021,113834.0
2022-05-11 12:30:00,66.86,67.08,66.82,67.02,56868.0,63.7926,64.0025,63.7544,63.9452,56868.0
2022-05-11 12:35:00,67.01,67.15,67.0,67.03,78028.0,63.9357,64.0693,63.9261,63.9548,78028.0
2022-05-11 12:40:00,67.01,67.14,66.84,66.89,67834.0,63.9357,64.0597,63.7735,63.8212,67834.0
2022-05-11 12:45:00,66.88,67.01,66.7,66.94,120701.0,63.8116,63.9357,63.6399,63.8689,120701.0
2022-05-11 12:50:00,66.92,67.01,66.69,66.71,75690.0,63.8498,63.9357,63.6304,63.6494,75690.0
2022-05-11 12:55:00,66.69,66.78,66.39,66.46,125297.0,63.6304,63.7162,63.3441,63.4109,125297.0
2022-05-11 13:00:00,66.45,66.63,66.43,66.5,92724.0,63.4014,63.5731,63.3823,63.4491,92724.0
2022-05-11 13:05:00,66.48,66.55,66.31,66.34,102715.0,63.43,63.4968,63.2678,63.2964,102715.0
2022-05-11 13:10:00,66.34,66.43,66.08,66.09,62938.0,63.2964,63.3823,63.0484,63.0579,62938.0
2022-05-11 13:15:00,66.1,66.19,65.89,65.89,50784.0,63.0674,63.1533,62.8671,62.8671,50784.0
2022-05-11 13:20:00,65.9,65.9,65.64,65.81,40292.0,62.8766,62.8766,62.6285,62.7907,40292.0
2022-05-11 13:25:00,65.81,66.02,65.8,65.85,103808.0,62.7907,62.9911,62.7812,62.8289,103808.0
2022-05-11 13:30:00,65.85,65.89,65.76,65.83,38533.0,62.8289,62.8671,62.743,62.8098,38533.0
2022-05-11 13:35:00,65.79,65.84,65.69,65.72,148381.0,62.7717,62.8194,62.6762,62.7049,148381.0
2022-05-11 13:40:00,65.72,65.8,65.65,65.67,92384.0,62.7049,62.7812,62.6381,62.6572,92384.0
2022-05-11 13:45:00,65.65,65.67,65.41,65.65,56283.0,62.6381,62.6572,62.4091,62.6381,56283.0
2022-05-11 13:50:00,65.66,65.76,65.57,65.62,30348.0,62.6476,62.743,62.5617,62.6095,30348.0
2022-05-11 13:55:00,65.62,65.71,65.46,65.56,61581.0,62.6095,62.6953,62.4568,62.5522,61581.0
2022-05-11 14:00:00,65.54,65.89,65.53,65.89,89420.0,62.5331,62.8671,62.5236,62.8671,89420.0
2022-05-11 14:05:00,65.91,65.91,65.68,65.7,50834.0,62.8862,62.8862,62.6667,62.6858,50834.0
2022-05-11 14:10:00,65.68,65.76,65.55,65.76,28548.0,62.6667,62.743,62.5427,62.743,28548.0
2022-05-11 14:15:00,65.76,65.93,65.76,65.83,86387.0,62.743,62.9052,62.743,62.8098,86387.0
2022-05-11 14:20:00,65.83,66.02,65.73,66.02,135137.0,62.8098,62.9911,62.7144,62.9911,135137.0
2022-05-11 14:25:00,66.03,66.13,65.72,65.81,152997.0,63.0006,63.0961,62.7049,62.7907,152997.0
2022-05-11 14:30:00,65.78,66.19,65.71,66.15,58697.0,62.7621,63.1533,62.6953,63.1151,58697.0
2022-05-11 14:35:00,66.17,66.21,65.98,66.14,41173.0,63.1342,63.1724,62.9529,63.1056,41173.0
2022-05-11 14:40:00,66.13,66.18,65.9,66.15,70132.0,63.0961,63.1438,62.8766,63.1151,70132.0
2022-05-11 14:45:00,66.16,66.16,65.78,65.83,33448.0,63.1247,63.1247,62.7621,62.8098,33448.0
2022-05-11 14:50:00,65.83,65.85,65.59,65.63,28487.0,62.8098,62.8289,62.5808,62.619,28487.0
2022-05-11 14:55:00,65.65,65.75,65.52,65.56,30347.0,62.6381,62.7335,62.514,62.5522,30347.0
2022-05-11 15:00:00,65.57,65.67,65.46,65.51,35673.0,62.5617,62.6572,62.4568,62.5045,35673.0
2022-05-11 15:05:00,65.5,65.59,65.39,65.57,34888.0,62.495,62.5808,62.39,62.5617,34888.0
2022-05-11 15:10:00,65.56,65.66,65.45,65.52,66128.0,62.5522,62.6476,62.4473,62.514,66128.0
2022-05-11 15:15:00,65.51,65.65,65.42,65.52,52428.0,62.5045,62.6381,62.4186,62.514,52428.0
2022-05-11 15:20:00,65.52,65.71,65.48,65.54,50357.0,62.514,62.6953,62.4759,62.5331,50357.0
2022-05-11 15:25:00,65.55,65.75,65.55,65.61,37708.0,62.5427,62.7335,62.5427,62.5999,37708.0
2022-05-11 15:30:00,65.61,65.67,65.44,65.46,56461.0,62.5999,62.6572,62.4377,62.4568,56461.0
2022-05-11 15:35:00,65.44,65.45,65.17,65.18,65793.0,62.4377,62.4473,62.1801,62.1896,65793.0
2022-05-11 15:40:00,65.19,65.29,65.17,65.22,65627.0,62.1992,62.2946,62.1801,62.2278,65627.0
2022-05-11 15:45:00,65.23,65.23,64.91,64.91,133957.0,62.2373,62.2373,61.932,61.932,133957.0
2022-05-11 15:50:00,64.9,65.13,64.88,65.09,148227.0,61.9225,62.1419,61.9034,62.1038,148227.0
2022-05-11 15:55:00,65.1,65.15,65.02,65.15,558776.0,62.1133,62.161,62.037,62.161,558776.0
2022-05-12 09:30:00,64.68,65.01,64.27,64.28,231636.0,61.9026,62.2184,61.5102,61.5198,231636.0
2022-05-12 09:35:00,64.28,64.47,64.0,64.07,80678.0,61.5198,61.7016,61.2518,61.3188,80678.0
2022-05-12 09:40:00,64.1,64.81,64.02,64.7,142678.0,61.3475,62.027,61.271,61.9218,142678.0
2022-05-12 09:45:00,64.72,65.31,64.6,65.05,133466.0,61.9409,62.5056,61.826,62.2567,133466.0
2022-05-12 09:50:00,65.04,65.44,64.96,65.34,125030.0,62.2472,62.63,62.1706,62.5343,125030.0
2022-05-12 09:55:00,65.32,65.33,64.98,64.98,130224.0,62.5151,62.5247,62.1897,62.1897,130224.0
2022-05-12 10:00:00,64.96,64.98,64.49,64.64,59473.0,62.1706,62.1897,61.7208,61.8643,59473.0
2022-05-12 10:05:00,64.69,65.07,64.63,65.06,219169.0,61.9122,62.2759,61.8548,62.2663,219169.0
2022-05-12 10:10:00,65.05,65.4,64.95,65.21,116839.0,62.2567,62.5917,62.161,62.4099,116839.0
2022-05-12 10:15:00,65.25,65.32,64.95,65.06,70703.0,62.4481,62.5151,62.161,62.2663,70703.0
2022-05-12 10:20:00,65.06,65.39,64.93,65.24,118340.0,62.2663,62.5821,62.1419,62.4386,118340.0
2022-05-12 10:25:00,65.22,65.34,64.86,64.94,51773.0,62.4194,62.5343,62.0749,62.1514,51773.0
2022-05-12 10:30:00,64.98,65.15,64.78,64.88,89766.0,62.1897,62.3524,61.9983,62.094,89766.0
2022-05-12 10:35:00,64.94,65.11,64.77,65.0,37513.0,62.1514,62.3141,61.9887,62.2089,37513.0
2022-05-12 10:40:00,65.0,65.02,64.72,64.88,35455.0,62.2089,62.228,61.9409,62.094,35455.0
2022-05-12 10:45:00,64.9,65.02,64.79,64.94,32437.0,62.1132,62.228,62.0079,62.1514,32437.0
2022-05-12 10:50:00,64.94,65.19,64.93,65.01,62221.0,62.1514,62.3907,62.1419,62.2184,62221.0
2022-05-12 10:55:00,64.99,65.09,64.93,65.05,69993.0,62.1993,62.295,62.1419,62.2567,69993.0
2022-05-12 11:00:00,65.07,65.33,64.9,65.33,46740.0,62.2759,62.5247,62.1132,62.5247,46740.0
2022-05-12 11:05:00,65.36,65.73,65.26,65.72,36473.0,62.5534,62.9075,62.4577,62.898,36473.0
2022-05-12 11:10:00,65.74,65.78,65.21,65.24,112263.0,62.9171,62.9554,62.4099,62.4386,112263.0
2022-05-12 11:15:00,65.21,65.24,65.07,65.11,27871.0,62.4099,62.4386,62.2759,62.3141,27871.0
2022-05-12 11:20:00,65.11,65.18,64.83,64.88,28749.0,62.3141,62.3811,62.0462,62.094,28749.0
2022-05-12 11:25:00,64.88,65.02,64.83,64.87,27959.0,62.094,62.228,62.0462,62.0845,27959.0
2022-05-12 11:30:00,64.86,64.94,64.68,64.77,34254.0,62.0749,62.1514,61.9026,61.9887,34254.0
2022-05-12 11:35:00,64.78,64.94,64.71,64.9,26306.0,61.9983,62.1514,61.9313,62.1132,26306.0
2022-05-12 11:40:00,64.85,64.87,64.6,64.65,27687.0,62.0653,62.0845,61.826,61.8739,27687.0
2022-05-12 11:45:00,64.66,64.68,64.41,64.45,29494.0,61.8835,61.9026,61.6442,61.6825,29494.0
2022-05-12 11:50:00,64.48,64.48,64.09,64.23,46689.0,61.7112,61.7112,61.3379,61.4719,46689.0
2022-05-12 11:55:00,64.21,64.21,64.02,64.05,35380.0,61.4528,61.4528,61.271,61.2997,35380.0
2022-05-12 12:00:00,64.02,64.2,63.96,64.17,118208.0,61.271,61.4432,61.2135,61.4145,118208.0
2022-05-12 12:05:00,64.16,64.42,64.09,64.34,111651.0,61.4049,61.6538,61.3379,61.5772,111651.0
2022-05-12 12:10:00,64.35,64.36,64.09,64.16,64454.0,61.5868,61.5964,61.3379,61.4049,64454.0
2022-05-12 12:15:00,64.14,64.26,64.06,64.19,54295.0,61.3858,61.5006,61.3092,61.4337,54295.0
2022-05-12 12:20:00,64.19,64.33,64.13,64.32,23106.0,61.4337,61.5676,61.3762,61.5581,23106.0
2022-05-12 12:25:00,64.29,64.49,64.29,64.45,22783.0,61.5294,61.7208,61.5294,61.6825,22783.0
2022-05-12 12:30:00,64.45,64.74,64.45,64.66,22645.0,61.6825,61.96,61.6825,61.8835,22645.0
2022-05-12 12:35:00,64.69,64.76,64.57,64.57,44479.0,61.9122,61.9792,61.7973,61.7973,44479.0
2022-05-12 12:40:00,64.6,64.81,64.38,64.81,42177.0,61.826,62.027,61.6155,62.027,42177.0
2022-05-12 12:45:00,64.8,64.9,64.64,64.68,20745.0,62.0175,62.1132,61.8643,61.9026,20745.0
2022-05-12 12:50:00,64.7,64.72,64.53,64.61,34087.0,61.9218,61.9409,61.7591,61.8356,34087.0
2022-05-12 12:55:00,64.6,64.73,64.47,64.49,31551.0,61.826,61.9505,61.7016,61.7208,31551.0
2022-05-12 13:00:00,64.5,64.59,64.34,64.37,48735.0,61.7303,61.8165,61.5772,61.6059,48735.0
2022-05-12 13:05:00,64.33,64.41,64.26,64.3,78171.0,61.5676,61.6442,61.5006,61.5389,78171.0
2022-05-12 13:10:00,64.3,64.56,64.3,64.53,60263.0,61.5389,61.7878,61.5389,61.7591,60263.0
2022-05-12 13:15:00,64.52,64.61,64.42,64.5,48367.0,61.7495,61.8356,61.6538,61.7303,48367.0
2022-05-12 13:20:00,64.5,64.6,64.39,64.46,39925.0,61.7303,61.826,61.6251,61.6921,39925.0
2022-05-12 13:25:00,64.48,64.51,64.36,64.45,49808.0,61.7112,61.7399,61.5964,61.6825,49808.0
2022-05-12 13:30:00,64.42,64.5,64.26,64.37,56005.0,61.6538,61.7303,61.5006,61.6059,56005.0
2022-05-12 13:35:00,64.37,64.46,64.22,64.28,92022.0,61.6059,61.6921,61.4624,61.5198,92022.0
2022-05-12 13:40:00,64.29,64.34,64.13,64.19,103163.0,61.5294,61.5772,61.3762,61.4337,103163.0
2022-05-12 13:45:00,64.17,64.21,63.82,63.82,94954.0,61.4145,61.4528,61.0795,61.0795,94954.0
2022-05-12 13:50:00,63.83,63.84,63.34,63.46,202007.0,61.0891,61.0987,60.6202,60.735,202007.0
2022-05-12 13:55:00,63.45,63.62,63.34,63.55,50855.0,60.7254,60.8881,60.6202,60.8211,50855.0
2022-05-12 14:00:00,63.53,63.73,63.53,63.69,63082.0,60.802,60.9934,60.802,60.9551,63082.0
2022-05-12 14:05:00,63.68,63.69,63.48,63.52,106912.0,60.9456,60.9551,60.7541,60.7924,106912.0
2022-05-12 14:10:00,63.52,63.69,63.51,63.68,68272.0,60.7924,60.9551,60.7829,60.9456,68272.0
2022-05-12 14:15:00,63.67,63.98,63.63,63.94,134944.0,60.936,61.2327,60.8977,61.1944,134944.0
2022-05-12 14:20:00,63.92,64.05,63.79,63.89,87028.0,61.1752,61.2997,61.0508,61.1465,87028.0
2022-05-12 14:25:00,63.88,64.05,63.85,63.95,36964.0,61.137,61.2997,61.1083,61.204,36964.0
2022-05-12 14:30:00,63.95,63.99,63.75,63.87,55213.0,61.204,61.2422,61.0125,61.1274,55213.0
2022-05-12 14:35:00,63.87,63.87,63.73,63.8,55326.0,61.1274,61.1274,60.9934,61.0604,55326.0
2022-05-12 14:40:00,63.8,63.84,63.61,63.73,41028.0,61.0604,61.0987,60.8786,60.9934,41028.0
2022-05-12 14:45:00,63.74,63.84,63.63,63.75,49172.0,61.003,61.0987,60.8977,61.0125,49172.0
2022-05-12 14:50:00,63.72,63.98,63.69,63.84,70149.0,60.9838,61.2327,60.9551,61.0987,70149.0
2022-05-12 14:55:00,63.85,63.95,63.75,63.77,39993.0,61.1083,61.204,61.0125,61.0317,39993.0
2022-05-12 15:00:00,63.77,64.03,63.75,64.02,41487.0,61.0317,61.2805,61.0125,61.271,41487.0
2022-05-12 15:05:00,64.03,64.07,63.76,63.84,31799.0,61.2805,61.3188,61.0221,61.0987,31799.0
2022-05-12 15:10:00,63.84,63.91,63.76,63.86,41146.0,61.0987,61.1657,61.0221,61.1178,41146.0
2022-05-12 15:15:00,63.87,64.16,63.85,64.11,44193.0,61.1274,61.4049,61.1083,61.3571,44193.0
2022-05-12 15:20:00,64.12,64.52,64.1,64.42,52631.0,61.3667,61.7495,61.3475,61.6538,52631.0
2022-05-12 15:25:00,64.41,64.75,64.37,64.42,96109.0,61.6442,61.9696,61.6059,61.6538,96109.0
2022-05-12 15:30:00,64.4,64.66,64.39,64.47,65659.0,61.6346,61.8835,61.6251,61.7016,65659.0
2022-05-12 15:35:00,64.43,64.54,64.3,64.51,80491.0,61.6633,61.7686,61.5389,61.7399,80491.0
2022-05-12 15:40:00,64.51,64.65,64.39,64.47,105032.0,61.7399,61.8739,61.6251,61.7016,105032.0
2022-05-12 15:45:00,64.46,64.6,64.4,64.41,135794.0,61.6921,61.826,61.6346,61.6442,135794.0
2022-05-12 15:50:00,64.42,64.79,64.41,64.56,280778.0,61.6538,62.0079,61.6442,61.7878,280778.0
2022-05-12 15:55:00,64.56,64.99,64.52,64.98,276280.0,61.7878,62.1993,61.7495,62.1897,276280.0
2022-05-13 09:30:00,65.77,66.18,65.58,65.6,295277.0,62.9458,63.3382,62.764,62.7831,295277.0
2022-05-13 09:35:00,65.59,65.82,65.26,65.63,135094.0,62.7735,62.9937,62.4577,62.8118,135094.0
2022-05-13 09:40:00,65.67,65.97,65.64,65.84,82264.0,62.8501,63.1372,62.8214,63.0128,82264.0
2022-05-13 09:45:00,65.88,65.95,65.58,65.64,61093.0,63.0511,63.1181,62.764,62.8214,61093.0
2022-05-13 09:50:00,65.67,65.89,65.52,65.74,149132.0,62.8501,63.0607,62.7065,62.9171,149132.0
2022-05-13 09:55:00,65.7,66.01,65.63,65.71,95143.0,62.8788,63.1755,62.8118,62.8884,95143.0
2022-05-13 10:00:00,65.69,65.8,65.43,65.79,92464.0,62.8692,62.9745,62.6204,62.9649,92464.0
2022-05-13 10:05:00,65.82,65.94,65.58,65.69,46311.0,62.9937,63.1085,62.764,62.8692,46311.0
2022-05-13 10:10:00,65.66,65.92,65.43,65.55,101766.0,62.8405,63.0894,62.6204,62.7353,101766.0
2022-05-13 10:15:00,65.53,65.67,65.33,65.63,61575.0,62.7161,62.8501,62.5247,62.8118,61575.0
2022-05-13 10:20:00,65.64,66.04,65.6,65.85,69670.0,62.8214,63.2042,62.7831,63.0224,69670.0
2022-05-13 10:25:00,65.83,65.85,65.64,65.69,47781.0,63.0032,63.0224,62.8214,62.8692,47781.0
2022-05-13 10:30:00,65.69,65.91,65.62,65.69,81124.0,62.8692,63.0798,62.8022,62.8692,81124.0
2022-05-13 10:35:00,65.67,65.77,65.61,65.77,176232.0,62.8501,62.9458,62.7927,62.9458,176232.0
2022-05-13 10:40:00,65.79,65.81,65.31,65.33,53984.0,62.9649,62.9841,62.5056,62.5247,53984.0
2022-05-13 10:45:00,65.31,65.33,65.06,65.22,38879.0,62.5056,62.5247,62.2663,62.4194,38879.0
2022-05-13 10:50:00,65.19,65.34,65.16,65.33,44321.0,62.3907,62.5343,62.362,62.5247,44321.0
2022-05-13 10:55:00,65.34,65.4,65.25,65.31,72096.0,62.5343,62.5917,62.4481,62.5056,72096.0
2022-05-13 11:00:00,65.29,65.32,65.11,65.17,64946.0,62.4864,62.5151,62.3141,62.3716,64946.0
2022-05-13 11:05:00,65.17,65.44,65.17,65.4,57111.0,62.3716,62.63,62.3716,62.5917,57111.0
2022-05-13 11:10:00,65.41,65.65,65.38,65.64,40605.0,62.6013,62.831,62.5726,62.8214,40605.0
2022-05-13 11:15:00,65.63,65.81,65.57,65.6,42878.0,62.8118,62.9841,62.7544,62.7831,42878.0
2022-05-13 11:20:00,65.62,65.74,65.61,65.67,29963.0,62.8022,62.9171,62.7927,62.8501,29963.0
2022-05-13 11:25:00,65.68,65.75,65.65,65.71,20453.0,62.8597,62.9267,62.831,62.8884,20453.0
2022-05-13 11:30:00,65.73,65.74,65.62,65.67,125232.0,62.9075,62.9171,62.8022,62.8501,125232.0
2022-05-13 11:35:00,65.67,65.73,65.62,65.73,17138.0,62.8501,62.9075,62.8022,62.9075,17138.0
2022-05-13 11:40:00,65.72,65.75,65.56,65.75,94067.0,62.898,62.9267,62.7448,62.9267,94067.0
2022-05-13 11:45:00,65.76,65.76,65.62,65.62,13875.0,62.9362,62.9362,62.8022,62.8022,13875.0
2022-05-13 11:50:00,65.64,65.69,65.59,65.66,15618.0,62.8214,62.8692,62.7735,62.8405,15618.0
2022-05-13 11:55:00,65.64,65.67,65.57,65.62,20796.0,62.8214,62.8501,62.7544,62.8022,20796.0
2022-05-13 12:00:00,65.62,65.81,65.61,65.81,25553.0,62.8022,62.9841,62.7927,62.9841,25553.0
2022-05-13 12:05:00,65.85,65.94,65.83,65.92,63141.0,63.0224,63.1085,63.0032,63.0894,63141.0
2022-05-13 12:10:00,65.92,66.07,65.92,66.03,17351.0,63.0894,63.2329,63.0894,63.1946,17351.0
2022-05-13 12:15:00,66.03,66.14,66.01,66.03,20749.0,63.1946,63.2999,63.1755,63.1946,20749.0
2022-05-13 12:20:00,66.01,66.03,65.93,66.01,54964.0,63.1755,63.1946,63.0989,63.1755,54964.0
2022-05-13 12:25:00,65.98,65.98,65.85,65.96,16966.0,63.1468,63.1468,63.0224,63.1276,16966.0
2022-05-13 12:30:00,65.94,66.05,65.92,65.93,43947.0,63.1085,63.2138,63.0894,63.0989,43947.0
2022-05-13 12:35:00,65.92,65.97,65.9,65.95,20221.0,63.0894,63.1372,63.0702,63.1181,20221.0
2022-05-13 12:40:00,65.94,66.04,65.9,65.91,19080.0,63.1085,63.2042,63.0702,63.0798,19080.0
2022-05-13 12:45:00,65.92,65.93,65.65,65.68,16289.0,63.0894,63.0989,62.831,62.8597,16289.0
2022-05-13 12:50:00,65.67,65.67,65.38,65.64,45254.0,62.8501,62.8501,62.5726,62.8214,45254.0
2022-05-13 12:55:00,65.65,65.8,65.63,65.79,24932.0,62.831,62.9745,62.8118,62.9649,24932.0
2022-05-13 13:00:00,65.79,66.0,65.79,66.0,34987.0,62.9649,63.1659,62.9649,63.1659,34987.0
2022-05-13 13:05:00,66.0,66.03,65.87,65.89,45307.0,63.1659,63.1946,63.0415,63.0607,45307.0
2022-05-13 13:10:00,65.9,65.92,65.81,65.82,23887.0,63.0702,63.0894,62.9841,62.9937,23887.0
2022-05-13 13:15:00,65.83,65.83,65.61,65.62,26466.0,63.0032,63.0032,62.7927,62.8022,26466.0
2022-05-13 13:20:00,65.63,65.63,65.54,65.62,23746.0,62.8118,62.8118,62.7257,62.8022,23746.0
2022-05-13 13:25:00,65.66,65.69,65.58,65.6,13513.0,62.8405,62.8692,62.764,62.7831,13513.0
2022-05-13 13:30:00,65.61,65.64,65.54,65.62,15437.0,62.7927,62.8214,62.7257,62.8022,15437.0
2022-05-13 13:35:00,65.63,65.64,65.55,65.56,13779.0,62.8118,62.8214,62.7353,62.7448,13779.0
2022-05-13 13:40:00,65.56,65.58,65.47,65.51,36204.0,62.7448,62.764,62.6587,62.697,36204.0
2022-05-13 13:45:00,65.5,65.56,65.47,65.55,24040.0,62.6874,62.7448,62.6587,62.7353,24040.0
2022-05-13 13:50:00,65.56,65.56,65.46,65.49,20069.0,62.7448,62.7448,62.6491,62.6778,20069.0
2022-05-13 13:55:00,65.48,65.52,65.39,65.5,57346.0,62.6683,62.7065,62.5821,62.6874,57346.0
2022-05-13 14:00:00,65.5,65.52,65.03,65.06,74612.0,62.6874,62.7065,62.2376,62.2663,74612.0
2022-05-13 14:05:00,65.06,65.14,64.96,65.06,59467.0,62.2663,62.3429,62.1706,62.2663,59467.0
2022-05-13 14:10:00,65.06,65.14,65.0,65.0,22927.0,62.2663,62.3429,62.2089,62.2089,22927.0
2022-05-13 14:15:00,65.01,65.11,64.99,65.11,27539.0,62.2184,62.3141,62.1993,62.3141,27539.0
2022-05-13 14:20:00,65.13,65.13,64.97,65.02,36227.0,62.3333,62.3333,62.1802,62.228,36227.0
2022-05-13 14:25:00,65.03,65.06,64.9,65.01,21710.0,62.2376,62.2663,62.1132,62.2184,21710.0
2022-05-13 14:30:00,65.03,65.3,65.03,65.13,20532.0,62.2376,62.496,62.2376,62.3333,20532.0
2022-05-13 14:35:00,65.11,65.15,64.92,65.02,20069.0,62.3141,62.3524,62.1323,62.228,20069.0
2022-05-13 14:40:00,65.0,65.13,64.95,65.08,21747.0,62.2089,62.3333,62.161,62.2854,21747.0
2022-05-13 14:45:00,65.08,65.09,64.94,64.98,16969.0,62.2854,62.295,62.1514,62.1897,16969.0
2022-05-13 14:50:00,64.97,65.3,64.96,65.29,21029.0,62.1802,62.496,62.1706,62.4864,21029.0
2022-05-13 14:55:00,65.3,65.32,65.21,65.26,20552.0,62.496,62.5151,62.4099,62.4577,20552.0
2022-05-13 15:00:00,65.27,65.32,65.2,65.2,20057.0,62.4673,62.5151,62.4003,62.4003,20057.0
2022-05-13 15:05:00,65.21,65.39,65.21,65.31,23850.0,62.4099,62.5821,62.4099,62.5056,23850.0
2022-05-13 15:10:00,65.32,65.56,65.31,65.55,45027.0,62.5151,62.7448,62.5056,62.7353,45027.0
2022-05-13 15:15:00,65.55,65.57,65.48,65.52,58808.0,62.7353,62.7544,62.6683,62.7065,58808.0
2022-05-13 15:20:00,65.52,65.58,65.44,65.56,42184.0,62.7065,62.764,62.63,62.7448,42184.0
2022-05-13 15:25:00,65.56,65.58,65.51,65.58,45352.0,62.7448,62.764,62.697,62.764,45352.0
2022-05-13 15:30:00,65.56,65.59,65.33,65.36,156967.0,62.7448,62.7735,62.5247,62.5534,156967.0
2022-05-13 15:35:00,65.37,65.51,65.26,65.46,126857.0,62.563,62.697,62.4577,62.6491,126857.0
2022-05-13 15:40:00,65.46,65.62,65.44,65.57,83049.0,62.6491,62.8022,62.63,62.7544,83049.0
2022-05-13 15:45:00,65.57,65.65,65.36,65.49,86153.0,62.7544,62.831,62.5534,62.6778,86153.0
2022-05-13 15:50:00,65.5,65.56,65.3,65.47,134174.0,62.6874,62.7448,62.496,62.6587,134174.0
2022-05-13 15:55:00,65.47,65.66,65.38,65.6,321990.0,62.6587,62.8405,62.5726,62.7831,321990.0
2022-05-16 09:30:00,64.75,65.3,64.56,64.65,116322.0,61.9696,62.496,61.7878,61.8739,116322.0
2022-05-16 09:35:00,64.69,64.73,64.42,64.57,49363.0,61.9122,61.9505,61.6538,61.7973,49363.0
2022-05-16 09:40:00,64.64,64.69,63.87,63.98,117920.0,61.8643,61.9122,61.1274,61.2327,117920.0
2022-05-16 09:45:00,63.96,64.02,63.52,63.83,75255.0,61.2135,61.271,60.7924,61.0891,75255.0
2022-05-16 09:50:00,63.8,64.16,63.63,63.86,133869.0,61.0604,61.4049,60.8977,61.1178,133869.0
2022-05-16 09:55:00,63.87,64.11,63.75,63.96,53597.0,61.1274,61.3571,61.0125,61.2135,53597.0
2022-05-16 10:00:00,63.94,64.07,63.76,64.04,37339.0,61.1944,61.3188,61.0221,61.2901,37339.0
2022-05-16 10:05:00,64.01,64.33,64.0,64.27,67200.0,61.2614,61.5676,61.2518,61.5102,67200.0
2022-05-16 10:10:00,64.27,64.45,64.15,64.3,70901.0,61.5102,61.6825,61.3954,61.5389,70901.0
2022-05-16 10:15:00,64.31,64.46,64.21,64.23,26235.0,61.5485,61.6921,61.4528,61.4719,26235.0
2022-05-16 10:20:00,64.24,64.4,64.2,64.35,32502.0,61.4815,61.6346,61.4432,61.5868,32502.0
2022-05-16 10:25:00,64.35,64.59,64.3,64.55,51101.0,61.5868,61.8165,61.5389,61.7782,51101.0
2022-05-16 10:30:00,64.55,64.58,64.32,64.42,46176.0,61.7782,61.8069,61.5581,61.6538,46176.0
2022-05-16 10:35:00,64.41,64.41,64.25,64.32,53664.0,61.6442,61.6442,61.4911,61.5581,53664.0
2022-05-16 10:40:00,64.31,64.4,64.14,64.39,31229.0,61.5485,61.6346,61.3858,61.6251,31229.0
2022-05-16 10:45:00,64.38,64.41,64.09,64.09,55677.0,61.6155,61.6442,61.3379,61.3379,55677.0
2022-05-16 10:50:00,64.08,64.21,63.98,64.0,71777.0,61.3284,61.4528,61.2327,61.2518,71777.0
2022-05-16 10:55:00,64.01,64.03,63.84,63.93,22684.0,61.2614,61.2805,61.0987,61.1848,22684.0
2022-05-16 11:00:00,63.9,63.94,63.77,63.86,45850.0,61.1561,61.1944,61.0317,61.1178,45850.0
2022-05-16 11:05:00,63.86,64.0,63.68,63.97,60141.0,61.1178,61.2518,60.9456,61.2231,60141.0
2022-05-16 11:10:00,63.97,64.0,63.87,63.93,64642.0,61.2231,61.2518,61.1274,61.1848,64642.0
2022-05-16 11:15:00,63.9,64.01,63.89,63.95,62779.0,61.1561,61.2614,61.1465,61.204,62779.0
2022-05-16 11:20:00,63.95,63.99,63.82,63.91,33431.0,61.204,61.2422,61.0795,61.1657,33431.0
2022-05-16 11:25:00,63.84,63.89,63.66,63.71,20318.0,61.0987,61.1465,60.9264,60.9743,20318.0
2022-05-16 11:30:00,63.69,63.73,63.55,63.65,29312.0,60.9551,60.9934,60.8211,60.9168,29312.0
2022-05-16 11:35:00,63.67,63.74,63.4,63.7,37265.0,60.936,61.003,60.6776,60.9647,37265.0
2022-05-16 11:40:00,63.72,63.91,63.55,63.9,22184.0,60.9838,61.1657,60.8211,61.1561,22184.0
2022-05-16 11:45:00,63.88,64.14,63.87,64.13,17806.0,61.137,61.3858,61.1274,61.3762,17806.0
2022-05-16 11:50:00,64.14,64.23,64.06,64.23,23429.0,61.3858,61.4719,61.3092,61.4719,23429.0
2022-05-16 11:55:00,64.24,64.3,64.19,64.23,36414.0,61.4815,61.5389,61.4337,61.4719,36414.0
2022-05-16 12:00:00,64.24,64.34,64.22,64.27,31313.0,61.4815,61.5772,61.4624,61.5102,31313.0
2022-05-16 12:05:00,64.27,64.32,64.09,64.27,34213.0,61.5102,61.5581,61.3379,61.5102,34213.0
2022-05-16 12:10:00,64.29,64.29,64.19,64.21,24211.0,61.5294,61.5294,61.4337,61.4528,24211.0
2022-05-16 12:15:00,64.23,64.26,64.13,64.23,27601.0,61.4719,61.5006,61.3762,61.4719,27601.0
2022-05-16 12:20:00,64.24,64.32,64.18,64.21,21755.0,61.4815,61.5581,61.4241,61.4528,21755.0
2022-05-16 12:25:00,64.2,64.22,64.14,64.18,18019.0,61.4432,61.4624,61.3858,61.4241,18019.0
2022-05-16 12:30:00,64.17,64.19,64.04,64.14,14085.0,61.4145,61.4337,61.2901,61.3858,14085.0
2022-05-16 12:35:00,64.15,64.23,63.94,63.95,16613.0,61.3954,61.4719,61.1944,61.204,16613.0
2022-05-16 12:40:00,63.94,63.96,63.88,63.93,17277.0,61.1944,61.2135,61.137,61.1848,17277.0
2022-05-16 12:45:00,63.9,64.19,63.89,64.19,41698.0,61.1561,61.4337,61.1465,61.4337,41698.0
2022-05-16 12:50:00,64.19,64.24,64.09,64.12,25846.0,61.4337,61.4815,61.3379,61.3667,25846.0
2022-05-16 12:55:00,64.12,64.15,64.03,64.1,29956.0,61.3667,61.3954,61.2805,61.3475,29956.0
2022-05-16 13:00:00,64.1,64.15,64.04,64.15,37033.0,61.3475,61.3954,61.2901,61.3954,37033.0
2022-05-16 13:05:00,64.16,64.25,64.1,64.25,26872.0,61.4049,61.4911,61.3475,61.4911,26872.0
2022-05-16 13:10:00,64.26,64.43,64.24,64.38,36300.0,61.5006,61.6633,61.4815,61.6155,36300.0
2022-05-16 13:15:00,64.37,64.38,64.15,64.18,24178.0,61.6059,61.6155,61.3954,61.4241,24178.0
2022-05-16 13:20:00,64.18,64.53,64.16,64.49,31899.0,61.4241,61.7591,61.4049,61.7208,31899.0
2022-05-16 13:25:00,64.5,64.67,64.38,64.52,24450.0,61.7303,61.893,61.6155,61.7495,24450.0
2022-05-16 13:30:00,64.54,64.66,64.53,64.59,13490.0,61.7686,61.8835,61.7591,61.8165,13490.0
2022-05-16 13:35:00,64.59,64.66,64.46,64.48,41255.0,61.8165,61.8835,61.6921,61.7112,41255.0
2022-05-16 13:40:00,64.48,64.63,64.42,64.61,25215.0,61.7112,61.8548,61.6538,61.8356,25215.0
2022-05-16 13:45:00,64.61,64.61,64.36,64.39,25065.0,61.8356,61.8356,61.5964,61.6251,25065.0
2022-05-16 13:50:00,64.4,64.48,64.4,64.41,12855.0,61.6346,61.7112,61.6346,61.6442,12855.0
2022-05-16 13:55:00,64.41,64.45,64.35,64.41,18896.0,61.6442,61.6825,61.5868,61.6442,18896.0
2022-05-16 14:00:00,64.41,64.42,64.3,64.42,28573.0,61.6442,61.6538,61.5389,61.6538,28573.0
2022-05-16 14:05:00,64.43,64.53,64.37,64.45,30583.0,61.6633,61.7591,61.6059,61.6825,30583.0
2022-05-16 14:10:00,64.45,64.45,64.24,64.29,38473.0,61.6825,61.6825,61.4815,61.5294,38473.0
2022-05-16 14:15:00,64.31,64.33,64.24,64.28,22083.0,61.5485,61.5676,61.4815,61.5198,22083.0
2022-05-16 14:20:00,64.28,64.42,64.25,64.42,22196.0,61.5198,61.6538,61.4911,61.6538,22196.0
2022-05-16 14:25:00,64.42,64.52,64.41,64.5,51460.0,61.6538,61.7495,61.6442,61.7303,51460.0
2022-05-16 14:30:00,64.5,64.6,64.48,64.56,48360.0,61.7303,61.826,61.7112,61.7878,48360.0
2022-05-16 14:35:00,64.56,64.61,64.55,64.58,26829.0,61.7878,61.8356,61.7782,61.8069,26829.0
2022-05-16 14:40:00,64.59,64.62,64.46,64.46,21673.0,61.8165,61.8452,61.6921,61.6921,21673.0
2022-05-16 14:45:00,64.46,64.51,64.38,64.4,34445.0,61.6921,61.7399,61.6155,61.6346,34445.0
2022-05-16 14:50:00,64.39,64.41,64.27,64.31,23952.0,61.6251,61.6442,61.5102,61.5485,23952.0
2022-05-16 14:55:00,64.31,64.44,64.31,64.43,27197.0,61.5485,61.6729,61.5485,61.6633,27197.0
2022-05-16 15:00:00,64.44,64.53,64.4,64.48,51773.0,61.6729,61.7591,61.6346,61.7112,51773.0
2022-05-16 15:05:00,64.48,64.52,64.38,64.38,27130.0,61.7112,61.7495,61.6155,61.6155,27130.0
2022-05-16 15:10:00,64.35,64.36,64.22,64.25,53909.0,61.5868,61.5964,61.4624,61.4911,53909.0
2022-05-16 15:15:00,64.25,64.3,64.15,64.19,57011.0,61.4911,61.5389,61.3954,61.4337,57011.0
2022-05-16 15:20:00,64.18,64.18,64.04,64.07,35620.0,61.4241,61.4241,61.2901,61.3188,35620.0
2022-05-16 15:25:00,64.08,64.13,64.01,64.13,62518.0,61.3284,61.3762,61.2614,61.3762,62518.0
2022-05-16 15:30:00,64.12,64.15,64.01,64.03,73992.0,61.3667,61.3954,61.2614,61.2805,73992.0
2022-05-16 15:35:00,64.03,64.15,64.0,64.12,120102.0,61.2805,61.3954,61.2518,61.3667,120102.0
2022-05-16 15:40:00,64.12,64.23,64.08,64.11,78386.0,61.3667,61.4719,61.3284,61.3571,78386.0
2022-05-16 15:45:00,64.1,64.17,64.07,64.13,142888.0,61.3475,61.4145,61.3188,61.3762,142888.0
2022-05-16 15:50:00,64.13,64.28,64.1,64.14,223125.0,61.3762,61.5198,61.3475,61.3858,223125.0
2022-05-16 15:55:00,64.14,64.16,63.9,64.07,710916.0,61.3858,61.4049,61.1561,61.3188,710916.0
2022-05-17 09:30:00,65.7,66.06,65.46,66.06,159393.0,62.8788,63.2234,62.6491,63.2234,159393.0
2022-05-17 09:35:00,66.05,66.06,65.5,65.82,48209.0,63.2138,63.2234,62.6874,62.9937,48209.0
2022-05-17 09:40:00,65.85,66.28,65.73,66.12,73833.0,63.0224,63.4339,62.9075,63.2808,73833.0
2022-05-17 09:45:00,66.12,66.16,65.44,65.44,48623.0,63.2808,63.3191,62.63,62.63,48623.0
2022-05-17 09:50:00,65.46,65.54,65.16,65.21,58829.0,62.6491,62.7257,62.362,62.4099,58829.0
2022-05-17 09:55:00,65.18,65.48,65.14,65.45,37473.0,62.3811,62.6683,62.3429,62.6395,37473.0
2022-05-17 10:00:00,65.44,65.44,65.3,65.32,49120.0,62.63,62.63,62.496,62.5151,49120.0
2022-05-17 10:05:00,65.31,65.32,64.93,64.97,40330.0,62.5056,62.5151,62.1419,62.1802,40330.0
2022-05-17 10:10:00,64.95,65.28,64.87,65.26,106346.0,62.161,62.4768,62.0845,62.4577,106346.0
2022-05-17 10:15:00,65.25,65.29,65.09,65.15,90735.0,62.4481,62.4864,62.295,62.3524,90735.0
2022-05-17 10:20:00,65.14,65.16,64.89,65.0,43249.0,62.3429,62.362,62.1036,62.2089,43249.0
2022-05-17 10:25:00,65.0,65.03,64.68,64.7,38022.0,62.2089,62.2376,61.9026,61.9218,38022.0
2022-05-17 10:30:00,64.71,64.85,64.66,64.78,50764.0,61.9313,62.0653,61.8835,61.9983,50764.0
2022-05-17 10:35:00,64.77,64.77,64.54,64.59,61902.0,61.9887,61.9887,61.7686,61.8165,61902.0
2022-05-17 10:40:00,64.59,64.59,64.41,64.45,67801.0,61.8165,61.8165,61.6442,61.6825,67801.0
2022-05-17 10:45:00,64.44,64.53,64.33,64.49,68462.0,61.6729,61.7591,61.5676,61.7208,68462.0
2022-05-17 10:50:00,64.49,64.6,64.46,64.47,30724.0,61.7208,61.826,61.6921,61.7016,30724.0
2022-05-17 10:55:00,64.45,64.54,64.38,64.54,30103.0,61.6825,61.7686,61.6155,61.7686,30103.0
2022-05-17 11:00:00,64.54,64.74,64.54,64.65,66795.0,61.7686,61.96,61.7686,61.8739,66795.0
2022-05-17 11:05:00,64.67,64.72,64.62,64.7,32674.0,61.893,61.9409,61.8452,61.9218,32674.0
2022-05-17 11:10:00,64.71,64.76,64.65,64.68,27484.0,61.9313,61.9792,61.8739,61.9026,27484.0
2022-05-17 11:15:00,64.68,64.96,64.64,64.96,64626.0,61.9026,62.1706,61.8643,62.1706,64626.0
2022-05-17 11:20:00,64.96,65.01,64.72,64.72,90995.0,62.1706,62.2184,61.9409,61.9409,90995.0
2022-05-17 11:25:00,64.72,64.78,64.65,64.76,44425.0,61.9409,61.9983,61.8739,61.9792,44425.0
2022-05-17 11:30:00,64.76,64.85,64.76,64.82,23749.0,61.9792,62.0653,61.9792,62.0366,23749.0
2022-05-17 11:35:00,64.82,64.94,64.78,64.92,45921.0,62.0366,62.1514,61.9983,62.1323,45921.0
2022-05-17 11:40:00,64.92,65.1,64.91,65.06,168468.0,62.1323,62.3046,62.1227,62.2663,168468.0
2022-05-17 11:45:00,65.06,65.13,65.01,65.01,39694.0,62.2663,62.3333,62.2184,62.2184,39694.0
2022-05-17 11:50:00,65.03,65.21,65.03,65.07,161236.0,62.2376,62.4099,62.2376,62.2759,161236.0
2022-05-17 11:55:00,65.06,65.07,64.97,64.97,24694.0,62.2663,62.2759,62.1802,62.1802,24694.0
2022-05-17 12:00:00,64.98,65.19,64.95,65.19,57597.0,62.1897,62.3907,62.161,62.3907,57597.0
2022-05-17 12:05:00,65.18,65.19,64.89,64.92,416750.0,62.3811,62.3907,62.1036,62.1323,416750.0
2022-05-17 12:10:00,64.89,64.95,64.79,64.93,34881.0,62.1036,62.161,62.0079,62.1419,34881.0
2022-05-17 12:15:00,64.92,65.03,64.91,64.98,41222.0,62.1323,62.2376,62.1227,62.1897,41222.0
2022-05-17 12:20:00,64.97,64.97,64.85,64.86,37064.0,62.1802,62.1802,62.0653,62.0749,37064.0
2022-05-17 12:25:00,64.86,64.91,64.85,64.91,58663.0,62.0749,62.1227,62.0653,62.1227,58663.0
2022-05-17 12:30:00,64.9,64.95,64.85,64.95,32268.0,62.1132,62.161,62.0653,62.161,32268.0
2022-05-17 12:35:00,64.94,64.99,64.91,64.92,36559.0,62.1514,62.1993,62.1227,62.1323,36559.0
2022-05-17 12:40:00,64.92,64.96,64.88,64.89,39819.0,62.1323,62.1706,62.094,62.1036,39819.0
2022-05-17 12:45:00,64.89,64.98,64.87,64.92,71002.0,62.1036,62.1897,62.0845,62.1323,71002.0
2022-05-17 12:50:00,64.91,64.93,64.83,64.88,51835.0,62.1227,62.1419,62.0462,62.094,51835.0
2022-05-17 12:55:00,64.87,64.89,64.8,64.84,31244.0,62.0845,62.1036,62.0175,62.0557,31244.0
2022-05-17 13:00:00,64.84,64.88,64.76,64.87,56045.0,62.0557,62.094,61.9792,62.0845,56045.0
2022-05-17 13:05:00,64.87,65.07,64.84,65.05,66439.0,62.0845,62.2759,62.0557,62.2567,66439.0
2022-05-17 13:10:00,65.06,65.27,65.05,65.17,33447.0,62.2663,62.4673,62.2567,62.3716,33447.0
2022-05-17 13:15:00,65.18,65.2,65.14,65.14,34783.0,62.3811,62.4003,62.3429,62.3429,34783.0
2022-05-17 13:20:00,65.14,65.18,65.01,65.03,34142.0,62.3429,62.3811,62.2184,62.2376,34142.0
2022-05-17 13:25:00,65.03,65.12,64.94,64.95,63741.0,62.2376,62.3237,62.1514,62.161,63741.0
2022-05-17 13:30:00,64.95,65.01,64.87,64.9,98019.0,62.161,62.2184,62.0845,62.1132,98019.0
2022-05-17 13:35:00,64.9,64.96,64.87,64.92,70716.0,62.1132,62.1706,62.0845,62.1323,70716.0
2022-05-17 13:40:00,64.91,64.93,64.85,64.89,61380.0,62.1227,62.1419,62.0653,62.1036,61380.0
2022-05-17 13:45:00,64.88,64.92,64.77,64.82,46060.0,62.094,62.1323,61.9887,62.0366,46060.0
2022-05-17 13:50:00,64.81,64.84,64.71,64.84,60201.0,62.027,62.0557,61.9313,62.0557,60201.0
2022-05-17 13:55:00,64.85,65.01,64.84,64.91,39329.0,62.0653,62.2184,62.0557,62.1227,39329.0
2022-05-17 14:00:00,64.93,64.97,64.83,64.97,43735.0,62.1419,62.1802,62.0462,62.1802,43735.0
2022-05-17 14:05:00,64.97,65.24,64.92,65.22,32425.0,62.1802,62.4386,62.1323,62.4194,32425.0
2022-05-17 14:10:00,65.2,65.25,64.86,64.94,55467.0,62.4003,62.4481,62.0749,62.1514,55467.0
2022-05-17 14:15:00,64.96,65.01,64.8,64.88,94015.0,62.1706,62.2184,62.0175,62.094,94015.0
2022-05-17 14:20:00,64.87,64.9,64.69,64.87,53246.0,62.0845,62.1132,61.9122,62.0845,53246.0
2022-05-17 14:25:00,64.87,64.98,64.8,64.89,70798.0,62.0845,62.1897,62.0175,62.1036,70798.0
2022-05-17 14:30:00,64.87,65.03,64.8,64.84,72628.0,62.0845,62.2376,62.0175,62.0557,72628.0
2022-05-17 14:35:00,64.8,65.07,64.74,65.06,38979.0,62.0175,62.2759,61.96,62.2663,38979.0
2022-05-17 14:40:00,65.07,65.27,65.05,65.19,52823.0,62.2759,62.4673,62.2567,62.3907,52823.0
2022-05-17 14:45:00,65.19,65.47,65.12,65.45,99164.0,62.3907,62.6587,62.3237,62.6395,99164.0
2022-05-17 14:50:00,65.46,65.51,65.37,65.38,65437.0,62.6491,62.697,62.563,62.5726,65437.0
2022-05-17 14:55:00,65.38,65.42,65.25,65.28,65932.0,62.5726,62.6108,62.4481,62.4768,65932.0
2022-05-17 15:00:00,65.29,65.42,65.27,65.33,95385.0,62.4864,62.6108,62.4673,62.5247,95385.0
2022-05-17 15:05:00,65.32,65.4,65.24,65.29,109203.0,62.5151,62.5917,62.4386,62.4864,109203.0
2022-05-17 15:10:00,65.28,65.3,65.13,65.28,37266.0,62.4768,62.496,62.3333,62.4768,37266.0
2022-05-17 15:15:00,65.28,65.38,65.25,65.35,57089.0,62.4768,62.5726,62.4481,62.5438,57089.0
2022-05-17 15:20:00,65.36,65.56,65.32,65.5,74288.0,62.5534,62.7448,62.5151,62.6874,74288.0
2022-05-17 15:25:00,65.51,65.52,65.35,65.42,67845.0,62.697,62.7065,62.5438,62.6108,67845.0
2022-05-17 15:30:00,65.42,65.48,65.34,65.41,74948.0,62.6108,62.6683,62.5343,62.6013,74948.0
2022-05-17 15:35:00,65.42,65.55,65.34,65.37,72984.0,62.6108,62.7353,62.5343,62.563,72984.0
2022-05-17 15:40:00,65.36,65.44,65.3,65.37,99161.0,62.5534,62.63,62.496,62.563,99161.0
2022-05-17 15:45:00,65.36,65.36,65.17,65.2,193722.0,62.5534,62.5534,62.3716,62.4003,193722.0
2022-05-17 15:50:00,65.19,65.24,65.08,65.15,282019.0,62.3907,62.4386,62.2854,62.3524,282019.0
2022-05-17 15:55:00,65.14,65.22,65.0,65.2,581660.0,62.3429,62.4194,62.2089,62.4003,581660.0
2022-05-18 09:30:00,64.42,64.46,63.81,64.27,129252.0,61.6538,61.6921,61.07,61.5102,129252.0
2022-05-18 09:35:00,64.25,64.36,64.08,64.14,46742.0,61.4911,61.5964,61.3284,61.3858,46742.0
2022-05-18 09:40:00,64.1,64.22,63.95,63.99,60589.0,61.3475,61.4624,61.204,61.2422,60589.0
2022-05-18 09:45:00,63.99,64.27,63.98,64.24,35703.0,61.2422,61.5102,61.2327,61.4815,35703.0
2022-05-18 09:50:00,64.26,64.26,64.01,64.09,68920.0,61.5006,61.5006,61.2614,61.3379,68920.0
2022-05-18 09:55:00,64.1,64.1,63.81,63.86,68205.0,61.3475,61.3475,61.07,61.1178,68205.0
2022-05-18 10:00:00,63.87,64.22,63.86,64.2,102433.0,61.1274,61.4624,61.1178,61.4432,102433.0
2022-05-18 10:05:00,64.17,64.33,64.03,64.12,43152.0,61.4145,61.5676,61.2805,61.3667,43152.0
2022-05-18 10:10:00,64.12,64.21,63.96,64.16,63572.0,61.3667,61.4528,61.2135,61.4049,63572.0
2022-05-18 10:15:00,64.17,64.23,64.07,64.15,30377.0,61.4145,61.4719,61.3188,61.3954,30377.0
2022-05-18 10:20:00,64.14,64.24,63.96,64.06,37732.0,61.3858,61.4815,61.2135,61.3092,37732.0
2022-05-18 10:25:00,64.05,64.16,63.83,63.84,39252.0,61.2997,61.4049,61.0891,61.0987,39252.0
2022-05-18 10:30:00,63.82,64.09,63.74,63.99,57165.0,61.0795,61.3379,61.003,61.2422,57165.0
2022-05-18 10:35:00,63.96,63.98,63.88,63.95,73530.0,61.2135,61.2327,61.137,61.204,73530.0
2022-05-18 10:40:00,63.96,63.97,63.82,63.95,78334.0,61.2135,61.2231,61.0795,61.204,78334.0
2022-05-18 10:45:00,63.94,64.11,63.88,64.02,38592.0,61.1944,61.3571,61.137,61.271,38592.0
2022-05-18 10:50:00,64.04,64.04,63.95,64.02,30617.0,61.2901,61.2901,61.204,61.271,30617.0
2022-05-18 10:55:00,64.0,64.16,63.98,64.15,60865.0,61.2518,61.4049,61.2327,61.3954,60865.0
2022-05-18 11:00:00,64.15,64.18,63.93,63.98,74674.0,61.3954,61.4241,61.1848,61.2327,74674.0
2022-05-18 11:05:00,63.98,64.09,63.84,64.06,122110.0,61.2327,61.3379,61.0987,61.3092,122110.0
2022-05-18 11:10:00,64.06,64.06,63.95,63.97,54125.0,61.3092,61.3092,61.204,61.2231,54125.0
2022-05-18 11:15:00,63.98,63.98,63.66,63.71,39159.0,61.2327,61.2327,60.9264,60.9743,39159.0
2022-05-18 11:20:00,63.72,63.75,63.52,63.54,58496.0,60.9838,61.0125,60.7924,60.8116,58496.0
2022-05-18 11:25:00,63.53,63.62,63.4,63.44,39421.0,60.802,60.8881,60.6776,60.7159,39421.0
2022-05-18 11:30:00,63.44,63.73,63.43,63.71,49580.0,60.7159,60.9934,60.7063,60.9743,49580.0
2022-05-18 11:35:00,63.7,63.96,63.69,63.93,42900.0,60.9647,61.2135,60.9551,61.1848,42900.0
2022-05-18 11:40:00,63.91,64.0,63.88,64.0,35353.0,61.1657,61.2518,61.137,61.2518,35353.0
2022-05-18 11:45:00,64.0,64.01,63.72,63.8,45762.0,61.2518,61.2614,60.9838,61.0604,45762.0
2022-05-18 11:50:00,63.8,63.81,63.56,63.57,29468.0,61.0604,61.07,60.8307,60.8403,29468.0
2022-05-18 11:55:00,63.56,63.72,63.53,63.59,107814.0,60.8307,60.9838,60.802,60.8594,107814.0
2022-05-18 12:00:00,63.58,63.71,63.53,63.7,150957.0,60.8498,60.9743,60.802,60.9647,150957.0
2022-05-18 12:05:00,63.7,63.77,63.62,63.66,82784.0,60.9647,61.0317,60.8881,60.9264,82784.0
2022-05-18 12:10:00,63.68,63.77,63.64,63.74,30487.0,60.9456,61.0317,60.9073,61.003,30487.0
2022-05-18 12:15:00,63.71,63.8,63.7,63.78,48661.0,60.9743,61.0604,60.9647,61.0413,48661.0
2022-05-18 12:20:00,63.78,63.79,63.58,63.61,32302.0,61.0413,61.0508,60.8498,60.8786,32302.0
2022-05-18 12:25:00,63.6,63.72,63.6,63.69,55238.0,60.869,60.9838,60.869,60.9551,55238.0
2022-05-18 12:30:00,63.68,63.76,63.62,63.74,25307.0,60.9456,61.0221,60.8881,61.003,25307.0
2022-05-18 12:35:00,63.75,63.85,63.67,63.77,101235.0,61.0125,61.1083,60.936,61.0317,101235.0
2022-05-18 12:40:00,63.75,63.78,63.63,63.64,15870.0,61.0125,61.0413,60.8977,60.9073,15870.0
2022-05-18 12:45:00,63.65,63.83,63.61,63.82,19873.0,60.9168,61.0891,60.8786,61.0795,19873.0
2022-05-18 12:50:00,63.83,63.93,63.8,63.84,16834.0,61.0891,61.1848,61.0604,61.0987,16834.0
2022-05-18 12:55:00,63.84,63.85,63.77,63.84,17539.0,61.0987,61.1083,61.0317,61.0987,17539.0
2022-05-18 13:00:00,63.83,63.83,63.69,63.69,20784.0,61.0891,61.0891,60.9551,60.9551,20784.0
2022-05-18 13:05:00,63.68,63.68,63.45,63.45,21972.0,60.9456,60.9456,60.7254,60.7254,21972.0
2022-05-18 13:10:00,63.45,63.46,63.32,63.44,36416.0,60.7254,60.735,60.601,60.7159,36416.0
2022-05-18 13:15:00,63.44,63.45,63.27,63.27,24874.0,60.7159,60.7254,60.5532,60.5532,24874.0
2022-05-18 13:20:00,63.28,63.44,63.28,63.41,30141.0,60.5627,60.7159,60.5627,60.6871,30141.0
2022-05-18 13:25:00,63.4,63.49,63.38,63.45,26419.0,60.6776,60.7637,60.6584,60.7254,26419.0
2022-05-18 13:30:00,63.43,63.53,63.38,63.49,19102.0,60.7063,60.802,60.6584,60.7637,19102.0
2022-05-18 13:35:00,63.49,63.56,63.44,63.55,26173.0,60.7637,60.8307,60.7159,60.8211,26173.0
2022-05-18 13:40:00,63.55,63.56,63.41,63.43,46458.0,60.8211,60.8307,60.6871,60.7063,46458.0
2022-05-18 13:45:00,63.45,63.46,63.32,63.32,31231.0,60.7254,60.735,60.601,60.601,31231.0
2022-05-18 13:50:00,63.33,63.36,63.19,63.31,42313.0,60.6106,60.6393,60.4766,60.5914,42313.0
2022-05-18 13:55:00,63.33,63.41,63.23,63.37,61530.0,60.6106,60.6871,60.5149,60.6489,61530.0
2022-05-18 14:00:00,63.38,63.42,63.2,63.25,37873.0,60.6584,60.6967,60.4862,60.534,37873.0
2022-05-18 14:05:00,63.26,63.43,63.22,63.43,46670.0,60.5436,60.7063,60.5053,60.7063,46670.0
2022-05-18 14:10:00,63.44,63.48,63.31,63.4,41737.0,60.7159,60.7541,60.5914,60.6776,41737.0
2022-05-18 14:15:00,63.4,63.55,63.28,63.48,51851.0,60.6776,60.8211,60.5627,60.7541,51851.0
2022-05-18 14:20:00,63.45,63.53,63.35,63.45,22149.0,60.7254,60.802,60.6297,60.7254,22149.0
2022-05-18 14:25:00,63.45,63.6,63.45,63.59,51965.0,60.7254,60.869,60.7254,60.8594,51965.0
2022-05-18 14:30:00,63.58,63.58,63.36,63.41,57185.0,60.8498,60.8498,60.6393,60.6871,57185.0
2022-05-18 14:35:00,63.4,63.5,63.3,63.4,57898.0,60.6776,60.7733,60.5819,60.6776,57898.0
2022-05-18 14:40:00,63.4,63.48,63.37,63.41,37513.0,60.6776,60.7541,60.6489,60.6871,37513.0
2022-05-18 14:45:00,63.42,63.51,63.26,63.43,46197.0,60.6967,60.7829,60.5436,60.7063,46197.0
2022-05-18 14:50:00,63.43,63.45,63.27,63.27,49982.0,60.7063,60.7254,60.5532,60.5532,49982.0
2022-05-18 14:55:00,63.28,63.33,63.06,63.13,51250.0,60.5627,60.6106,60.3522,60.4192,51250.0
2022-05-18 15:00:00,63.12,63.26,63.1,63.14,27040.0,60.4096,60.5436,60.3905,60.4287,27040.0
2022-05-18 15:05:00,63.12,63.21,63.07,63.09,27172.0,60.4096,60.4957,60.3617,60.3809,27172.0
2022-05-18 15:10:00,63.08,63.21,63.01,63.03,46191.0,60.3713,60.4957,60.3043,60.3235,46191.0
2022-05-18 15:15:00,63.04,63.18,63.03,63.1,49332.0,60.333,60.467,60.3235,60.3905,49332.0
2022-05-18 15:20:00,63.09,63.15,62.94,62.98,96323.0,60.3809,60.4383,60.2373,60.2756,96323.0
2022-05-18 15:25:00,62.98,62.98,62.84,62.88,56032.0,60.2756,60.2756,60.1416,60.1799,56032.0
2022-05-18 15:30:00,62.87,62.97,62.86,62.92,72079.0,60.1703,60.266,60.1608,60.2182,72079.0
2022-05-18 15:35:00,62.93,63.41,62.89,63.31,158697.0,60.2278,60.6871,60.1895,60.5914,158697.0
2022-05-18 15:40:00,63.3,63.42,63.08,63.18,155847.0,60.5819,60.6967,60.3713,60.467,155847.0
2022-05-18 15:45:00,63.18,63.27,63.05,63.26,226804.0,60.467,60.5532,60.3426,60.5436,226804.0
2022-05-18 15:50:00,63.25,63.39,63.15,63.22,147009.0,60.534,60.668,60.4383,60.5053,147009.0
2022-05-18 15:55:00,63.22,63.4,63.19,63.34,567601.0,60.5053,60.6776,60.4766,60.6202,567601.0
2022-05-19 09:30:00,62.21,63.4,62.21,63.34,140960.0,59.5387,60.6776,59.5387,60.6202,140960.0
2022-05-19 09:35:00,63.4,63.66,63.25,63.43,58417.0,60.6776,60.9264,60.534,60.7063,58417.0
2022-05-19 09:40:00,63.46,63.51,62.98,63.0,39037.0,60.735,60.7829,60.2756,60.2948,39037.0
2022-05-19 09:45:00,63.0,63.11,62.63,62.79,77314.0,60.2948,60.4,59.9406,60.0938,77314.0
2022-05-19 09:50:00,62.8,63.12,62.74,63.05,70662.0,60.1033,60.4096,60.0459,60.3426,70662.0
2022-05-19 09:55:00,63.04,63.19,62.58,62.68,71833.0,60.333,60.4766,59.8928,59.9885,71833.0
2022-05-19 10:00:00,62.67,63.19,62.62,63.11,112266.0,59.9789,60.4766,59.9311,60.4,112266.0
2022-05-19 10:05:00,63.11,63.21,62.78,62.9,69612.0,60.4,60.4957,60.0842,60.199,69612.0
2022-05-19 10:10:00,62.9,63.24,62.86,63.22,126237.0,60.199,60.5244,60.1608,60.5053,126237.0
2022-05-19 10:15:00,63.25,63.38,63.08,63.21,140651.0,60.534,60.6584,60.3713,60.4957,140651.0
2022-05-19 10:20:00,63.2,63.32,62.9,62.95,60747.0,60.4862,60.601,60.199,60.2469,60747.0
2022-05-19 10:25:00,62.91,63.01,62.76,62.9,112922.0,60.2086,60.3043,60.0651,60.199,112922.0
2022-05-19 10:30:00,62.88,63.07,62.73,63.04,92600.0,60.1799,60.3617,60.0363,60.333,92600.0
2022-05-19 10:35:00,63.03,63.07,62.76,62.89,91986.0,60.3235,60.3617,60.0651,60.1895,91986.0
2022-05-19 10:40:00,62.88,62.91,62.74,62.87,95606.0,60.1799,60.2086,60.0459,60.1703,95606.0
2022-05-19 10:45:00,62.89,62.99,62.79,62.88,42175.0,60.1895,60.2852,60.0938,60.1799,42175.0
2022-05-19 10:50:00,62.87,63.01,62.68,62.98,68817.0,60.1703,60.3043,59.9885,60.2756,68817.0
2022-05-19 10:55:00,62.97,63.09,62.87,62.98,101941.0,60.266,60.3809,60.1703,60.2756,101941.0
2022-05-19 11:00:00,62.99,63.14,62.93,63.01,60667.0,60.2852,60.4287,60.2278,60.3043,60667.0
2022-05-19 11:05:00,63.03,63.12,62.76,63.11,149426.0,60.3235,60.4096,60.0651,60.4,149426.0
2022-05-19 11:10:00,63.11,63.3,62.98,63.03,52983.0,60.4,60.5819,60.2756,60.3235,52983.0
2022-05-19 11:15:00,63.01,63.22,62.87,63.19,60193.0,60.3043,60.5053,60.1703,60.4766,60193.0
2022-05-19 11:20:00,63.17,63.26,63.08,63.25,109416.0,60.4575,60.5436,60.3713,60.534,109416.0
2022-05-19 11:25:00,63.24,63.3,63.07,63.16,121737.0,60.5244,60.5819,60.3617,60.4479,121737.0
2022-05-19 11:30:00,63.16,63.28,63.11,63.26,96966.0,60.4479,60.5627,60.4,60.5436,96966.0
2022-05-19 11:35:00,63.27,63.59,63.21,63.55,37784.0,60.5532,60.8594,60.4957,60.8211,37784.0
2022-05-19 11:40:00,63.57,63.64,63.47,63.47,55652.0,60.8403,60.9073,60.7446,60.7446,55652.0
2022-05-19 11:45:00,63.48,63.53,63.34,63.34,48698.0,60.7541,60.802,60.6202,60.6202,48698.0
2022-05-19 11:50:00,63.34,63.4,63.2,63.27,52827.0,60.6202,60.6776,60.4862,60.5532,52827.0
2022-05-19 11:55:00,63.25,63.26,63.07,63.23,61336.0,60.534,60.5436,60.3617,60.5149,61336.0
2022-05-19 12:00:00,63.22,63.32,63.17,63.31,22690.0,60.5053,60.601,60.4575,60.5914,22690.0
2022-05-19 12:05:00,63.3,63.5,63.28,63.43,38655.0,60.5819,60.7733,60.5627,60.7063,38655.0
2022-05-19 12:10:00,63.44,63.51,63.41,63.44,21521.0,60.7159,60.7829,60.6871,60.7159,21521.0
2022-05-19 12:15:00,63.45,63.56,63.3,63.31,34398.0,60.7254,60.8307,60.5819,60.5914,34398.0
2022-05-19 12:20:00,63.29,63.31,63.05,63.24,67770.0,60.5723,60.5914,60.3426,60.5244,67770.0
2022-05-19 12:25:00,63.24,63.3,63.06,63.13,48735.0,60.5244,60.5819,60.3522,60.4192,48735.0
2022-05-19 12:30:00,63.13,63.14,62.86,62.89,165938.0,60.4192,60.4287,60.1608,60.1895,165938.0
2022-05-19 12:35:00,62.89,62.9,62.56,62.56,144914.0,60.1895,60.199,59.8736,59.8736,144914.0
2022-05-19 12:40:00,62.55,62.59,62.29,62.3,199704.0,59.8641,59.9024,59.6152,59.6248,199704.0
2022-05-19 12:45:00,62.28,62.38,62.16,62.31,281164.0,59.6057,59.7014,59.4908,59.6344,281164.0
2022-05-19 12:50:00,62.3,62.41,62.04,62.11,196170.0,59.6248,59.7301,59.376,59.443,196170.0
2022-05-19 12:55:00,62.1,62.19,61.97,62.1,152160.0,59.4334,59.5195,59.309,59.4334,152160.0
2022-05-19 13:00:00,62.11,62.35,62.07,62.19,122735.0,59.443,59.6727,59.4047,59.5195,122735.0
2022-05-19 13:05:00,62.19,62.35,62.16,62.2,75517.0,59.5195,59.6727,59.4908,59.5291,75517.0
2022-05-19 13:10:00,62.21,62.23,62.0,62.09,64019.0,59.5387,59.5578,59.3377,59.4238,64019.0
2022-05-19 13:15:00,62.09,62.28,62.01,62.28,45948.0,59.4238,59.6057,59.3473,59.6057,45948.0
2022-05-19 13:20:00,62.3,62.46,62.19,62.46,53108.0,59.6248,59.7779,59.5195,59.7779,53108.0
2022-05-19 13:25:00,62.45,62.48,62.28,62.29,64933.0,59.7684,59.7971,59.6057,59.6152,64933.0
2022-05-19 13:30:00,62.3,62.55,62.25,62.41,64188.0,59.6248,59.8641,59.577,59.7301,64188.0
2022-05-19 13:35:00,62.42,62.49,62.31,62.45,48487.0,59.7397,59.8067,59.6344,59.7684,48487.0
2022-05-19 13:40:00,62.45,62.45,62.28,62.38,48557.0,59.7684,59.7684,59.6057,59.7014,48557.0
2022-05-19 13:45:00,62.35,62.38,61.95,61.99,43969.0,59.6727,59.7014,59.2898,59.3281,43969.0
2022-05-19 13:50:00,62.0,62.49,61.98,62.46,48056.0,59.3377,59.8067,59.3186,59.7779,48056.0
2022-05-19 13:55:00,62.48,62.7,62.46,62.61,61451.0,59.7971,60.0076,59.7779,59.9215,61451.0
2022-05-19 14:00:00,62.6,62.61,62.39,62.56,57071.0,59.9119,59.9215,59.7109,59.8736,57071.0
2022-05-19 14:05:00,62.55,62.58,62.4,62.51,39843.0,59.8641,59.8928,59.7205,59.8258,39843.0
2022-05-19 14:10:00,62.53,62.65,62.46,62.49,43048.0,59.8449,59.9598,59.7779,59.8067,43048.0
2022-05-19 14:15:00,62.5,62.63,62.38,62.38,36550.0,59.8162,59.9406,59.7014,59.7014,36550.0
2022-05-19 14:20:00,62.41,62.58,62.35,62.49,52417.0,59.7301,59.8928,59.6727,59.8067,52417.0
2022-05-19 14:25:00,62.51,62.57,62.39,62.54,63500.0,59.8258,59.8832,59.7109,59.8545,63500.0
2022-05-19 14:30:00,62.54,62.58,62.39,62.45,132305.0,59.8545,59.8928,59.7109,59.7684,132305.0
2022-05-19 14:35:00,62.44,62.58,62.34,62.37,103290.0,59.7588,59.8928,59.6631,59.6918,103290.0
2022-05-19 14:40:00,62.38,62.44,62.13,62.43,97979.0,59.7014,59.7588,59.4621,59.7492,97979.0
2022-05-19 14:45:00,62.44,62.58,62.32,62.56,101388.0,59.7588,59.8928,59.644,59.8736,101388.0
2022-05-19 14:50:00,62.57,62.7,62.41,62.69,108683.0,59.8832,60.0076,59.7301,59.9981,108683.0
2022-05-19 14:55:00,62.69,62.78,62.58,62.78,71585.0,59.9981,60.0842,59.8928,60.0842,71585.0
2022-05-19 15:00:00,62.79,63.09,62.79,63.01,41363.0,60.0938,60.3809,60.0938,60.3043,41363.0
2022-05-19 15:05:00,63.01,63.08,62.93,62.97,27493.0,60.3043,60.3713,60.2278,60.266,27493.0
2022-05-19 15:10:00,62.96,62.99,62.83,62.98,81807.0,60.2565,60.2852,60.1321,60.2756,81807.0
2022-05-19 15:15:00,62.99,63.0,62.76,62.82,36965.0,60.2852,60.2948,60.0651,60.1225,36965.0
2022-05-19 15:20:00,62.83,62.85,62.73,62.74,43380.0,60.1321,60.1512,60.0363,60.0459,43380.0
2022-05-19 15:25:00,62.73,62.79,62.61,62.62,26627.0,60.0363,60.0938,59.9215,59.9311,26627.0
2022-05-19 15:30:00,62.63,62.74,62.59,62.65,51094.0,59.9406,60.0459,59.9024,59.9598,51094.0
2022-05-19 15:35:00,62.65,62.78,62.59,62.62,89543.0,59.9598,60.0842,59.9024,59.9311,89543.0
2022-05-19 15:40:00,62.62,62.86,62.53,62.83,65202.0,59.9311,60.1608,59.8449,60.1321,65202.0
2022-05-19 15:45:00,62.83,62.92,62.65,62.76,93213.0,60.1321,60.2182,59.9598,60.0651,93213.0
2022-05-19 15:50:00,62.78,62.85,62.5,62.63,139800.0,60.0842,60.1512,59.8162,59.9406,139800.0
2022-05-19 15:55:00,62.61,62.76,62.61,62.66,355129.0,59.9215,60.0651,59.9215,59.9694,355129.0
2022-05-20 09:30:00,63.32,63.63,63.04,63.31,220039.0,60.601,60.8977,60.333,60.5914,220039.0
2022-05-20 09:35:00,63.3,63.4,63.11,63.26,45667.0,60.5819,60.6776,60.4,60.5436,45667.0
2022-05-20 09:40:00,63.26,63.27,63.01,63.17,44191.0,60.5436,60.5532,60.3043,60.4575,44191.0
2022-05-20 09:45:00,63.2,63.23,62.81,62.91,71596.0,60.4862,60.5149,60.1129,60.2086,71596.0
2022-05-20 09:50:00,62.88,63.26,62.85,63.21,71080.0,60.1799,60.5436,60.1512,60.4957,71080.0
2022-05-20 09:55:00,63.21,63.36,63.17,63.24,114439.0,60.4957,60.6393,60.4575,60.5244,114439.0
2022-05-20 10:00:00,63.23,63.46,63.23,63.36,73954.0,60.5149,60.735,60.5149,60.6393,73954.0
2022-05-20 10:05:00,63.37,63.37,62.97,62.97,53071.0,60.6489,60.6489,60.266,60.266,53071.0
2022-05-20 10:10:00,62.96,63.07,62.9,63.03,36864.0,60.2565,60.3617,60.199,60.3235,36864.0
2022-05-20 10:15:00,63.05,63.1,62.97,63.06,26021.0,60.3426,60.3905,60.266,60.3522,26021.0
2022-05-20 10:20:00,63.05,63.07,62.82,62.91,20119.0,60.3426,60.3617,60.1225,60.2086,20119.0
2022-05-20 10:25:00,62.91,63.25,62.84,63.21,17045.0,60.2086,60.534,60.1416,60.4957,17045.0
2022-05-20 10:30:00,63.2,63.21,63.04,63.06,20494.0,60.4862,60.4957,60.333,60.3522,20494.0
2022-05-20 10:35:00,63.04,63.11,62.95,62.98,23474.0,60.333,60.4,60.2469,60.2756,23474.0
2022-05-20 10:40:00,62.96,63.2,62.93,63.16,15402.0,60.2565,60.4862,60.2278,60.4479,15402.0
2022-05-20 10:45:00,63.14,63.16,62.93,63.0,19804.0,60.4287,60.4479,60.2278,60.2948,19804.0
2022-05-20 10:50:00,63.01,63.04,62.78,62.8,27214.0,60.3043,60.333,60.0842,60.1033,27214.0
2022-05-20 10:55:00,62.79,62.81,62.58,62.59,32208.0,60.0938,60.1129,59.8928,59.9024,32208.0
2022-05-20 11:00:00,62.59,62.65,62.56,62.63,20982.0,59.9024,59.9598,59.8736,59.9406,20982.0
2022-05-20 11:05:00,62.65,62.67,62.47,62.52,36300.0,59.9598,59.9789,59.7875,59.8354,36300.0
2022-05-20 11:10:00,62.52,62.59,62.42,62.57,25075.0,59.8354,59.9024,59.7397,59.8832,25075.0
2022-05-20 11:15:00,62.56,62.56,62.38,62.48,39770.0,59.8736,59.8736,59.7014,59.7971,39770.0
2022-05-20 11:20:00,62.47,62.5,62.39,62.41,30576.0,59.7875,59.8162,59.7109,59.7301,30576.0
2022-05-20 11:25:00,62.4,62.59,62.39,62.51,36956.0,59.7205,59.9024,59.7109,59.8258,36956.0
2022-05-20 11:30:00,62.51,62.66,62.49,62.65,23005.0,59.8258,59.9694,59.8067,59.9598,23005.0
2022-05-20 11:35:00,62.63,62.67,62.44,62.52,26194.0,59.9406,59.9789,59.7588,59.8354,26194.0
2022-05-20 11:40:00,62.54,62.64,62.42,62.45,22800.0,59.8545,59.9502,59.7397,59.7684,22800.0
2022-05-20 11:45:00,62.43,62.62,62.42,62.58,25712.0,59.7492,59.9311,59.7397,59.8928,25712.0
2022-05-20 11:50:00,62.57,62.74,62.48,62.49,25472.0,59.8832,60.0459,59.7971,59.8067,25472.0
2022-05-20 11:55:00,62.5,62.63,62.42,62.44,62745.0,59.8162,59.9406,59.7397,59.7588,62745.0
2022-05-20 12:00:00,62.44,62.45,62.32,62.4,60292.0,59.7588,59.7684,59.644,59.7205,60292.0
2022-05-20 12:05:00,62.39,62.43,62.12,62.13,31955.0,59.7109,59.7492,59.4525,59.4621,31955.0
2022-05-20 12:10:00,62.13,62.25,62.01,62.21,28924.0,59.4621,59.577,59.3473,59.5387,28924.0
2022-05-20 12:15:00,62.22,62.22,62.09,62.1,20342.0,59.5482,59.5482,59.4238,59.4334,20342.0
2022-05-20 12:20:00,62.11,62.38,62.1,62.37,22446.0,59.443,59.7014,59.4334,59.6918,22446.0
2022-05-20 12:25:00,62.36,62.36,62.21,62.28,23603.0,59.6822,59.6822,59.5387,59.6057,23603.0
2022-05-20 12:30:00,62.27,62.36,62.22,62.26,15891.0,59.5961,59.6822,59.5482,59.5865,15891.0
2022-05-20 12:35:00,62.22,62.29,62.11,62.14,24546.0,59.5482,59.6152,59.443,59.4717,24546.0
2022-05-20 12:40:00,62.13,62.15,61.99,62.0,21191.0,59.4621,59.4813,59.3281,59.3377,21191.0
2022-05-20 12:45:00,61.99,62.24,61.92,62.22,43096.0,59.3281,59.5674,59.2611,59.5482,43096.0
2022-05-20 12:50:00,62.21,62.28,62.14,62.15,29291.0,59.5387,59.6057,59.4717,59.4813,29291.0
2022-05-20 12:55:00,62.17,62.34,62.13,62.23,38785.0,59.5004,59.6631,59.4621,59.5578,38785.0
2022-05-20 13:00:00,62.22,62.24,61.98,62.11,25270.0,59.5482,59.5674,59.3186,59.443,25270.0
2022-05-20 13:05:00,62.11,62.17,61.94,61.98,38385.0,59.443,59.5004,59.2803,59.3186,38385.0
2022-05-20 13:10:00,61.99,62.01,61.83,61.91,28005.0,59.3281,59.3473,59.175,59.2516,28005.0
2022-05-20 13:15:00,61.93,61.93,61.79,61.81,18811.0,59.2707,59.2707,59.1367,59.1559,18811.0
2022-05-20 13:20:00,61.79,61.85,61.73,61.78,18046.0,59.1367,59.1941,59.0793,59.1271,18046.0
2022-05-20 13:25:00,61.75,61.76,61.61,61.62,25342.0,59.0984,59.108,58.9644,58.974,25342.0
2022-05-20 13:30:00,61.63,62.07,61.63,62.06,32511.0,58.9836,59.4047,58.9836,59.3951,32511.0
2022-05-20 13:35:00,62.06,62.11,61.91,62.0,24127.0,59.3951,59.443,59.2516,59.3377,24127.0
2022-05-20 13:40:00,61.98,62.0,61.82,62.0,31882.0,59.3186,59.3377,59.1654,59.3377,31882.0
2022-05-20 13:45:00,61.96,62.19,61.93,62.08,25868.0,59.2994,59.5195,59.2707,59.4143,25868.0
2022-05-20 13:50:00,62.07,62.23,61.95,62.11,21301.0,59.4047,59.5578,59.2898,59.443,21301.0
2022-05-20 13:55:00,62.13,62.2,62.07,62.11,22511.0,59.4621,59.5291,59.4047,59.443,22511.0
2022-05-20 14:00:00,62.11,62.21,62.06,62.08,23891.0,59.443,59.5387,59.3951,59.4143,23891.0
2022-05-20 14:05:00,62.09,62.09,61.91,62.03,55864.0,59.4238,59.4238,59.2516,59.3664,55864.0
2022-05-20 14:10:00,62.06,62.1,61.88,61.91,41962.0,59.3951,59.4334,59.2228,59.2516,41962.0
2022-05-20 14:15:00,61.9,61.9,61.67,61.76,25227.0,59.242,59.242,59.0219,59.108,25227.0
2022-05-20 14:20:00,61.76,61.92,61.72,61.87,53795.0,59.108,59.2611,59.0697,59.2133,53795.0
2022-05-20 14:25:00,61.87,61.88,61.79,61.8,25136.0,59.2133,59.2228,59.1367,59.1463,25136.0
2022-05-20 14:30:00,61.79,61.85,61.53,61.63,48727.0,59.1367,59.1941,58.8879,58.9836,48727.0
2022-05-20 14:35:00,61.62,61.71,61.6,61.61,36903.0,58.974,59.0601,58.9549,58.9644,36903.0
2022-05-20 14:40:00,61.6,61.87,61.59,61.85,51641.0,58.9549,59.2133,58.9453,59.1941,51641.0
2022-05-20 14:45:00,61.84,61.94,61.73,61.91,20073.0,59.1846,59.2803,59.0793,59.2516,20073.0
2022-05-20 14:50:00,61.91,62.19,61.88,62.1,22512.0,59.2516,59.5195,59.2228,59.4334,22512.0
2022-05-20 14:55:00,62.1,62.13,61.95,61.97,27811.0,59.4334,59.4621,59.2898,59.309,27811.0
2022-05-20 15:00:00,61.96,62.06,61.86,61.9,31151.0,59.2994,59.3951,59.2037,59.242,31151.0
2022-05-20 15:05:00,61.9,61.93,61.81,61.9,48787.0,59.242,59.2707,59.1559,59.242,48787.0
2022-05-20 15:10:00,61.88,61.92,61.79,61.86,79060.0,59.2228,59.2611,59.1367,59.2037,79060.0
2022-05-20 15:15:00,61.86,62.05,61.86,62.02,73706.0,59.2037,59.3855,59.2037,59.3568,73706.0
2022-05-20 15:20:00,62.02,62.17,62.01,62.12,42601.0,59.3568,59.5004,59.3473,59.4525,42601.0
2022-05-20 15:25:00,62.13,62.41,62.09,62.4,42349.0,59.4621,59.7301,59.4238,59.7205,42349.0
2022-05-20 15:30:00,62.41,62.64,62.29,62.63,67598.0,59.7301,59.9502,59.6152,59.9406,67598.0
2022-05-20 15:35:00,62.62,62.86,62.52,62.79,88944.0,59.9311,60.1608,59.8354,60.0938,88944.0
2022-05-20 15:40:00,62.8,63.17,62.78,63.02,96842.0,60.1033,60.4575,60.0842,60.3139,96842.0
2022-05-20 15:45:00,63.02,63.17,62.85,63.1,162710.0,60.3139,60.4575,60.1512,60.3905,162710.0
2022-05-20 15:50:00,63.1,63.26,62.97,63.06,138775.0,60.3905,60.5436,60.266,60.3522,138775.0
2022-05-20 15:55:00,63.07,63.36,63.01,63.27,397869.0,60.3617,60.6393,60.3043,60.5532,397869.0
2022-05-23 09:30:00,64.13,64.58,63.9,64.29,217980.0,61.3762,61.8069,61.1561,61.5294,217980.0
2022-05-23 09:35:00,64.32,64.35,63.67,63.68,89307.0,61.5581,61.5868,60.936,60.9456,89307.0
2022-05-23 09:40:00,63.68,63.9,63.56,63.85,60132.0,60.9456,61.1561,60.8307,61.1083,60132.0
2022-05-23 09:45:00,63.85,64.29,63.82,64.23,45418.0,61.1083,61.5294,61.0795,61.4719,45418.0
2022-05-23 09:50:00,64.21,64.39,64.07,64.09,70127.0,61.4528,61.6251,61.3188,61.3379,70127.0
2022-05-23 09:55:00,64.11,64.23,64.07,64.07,119141.0,61.3571,61.4719,61.3188,61.3188,119141.0
2022-05-23 10:00:00,64.09,64.14,63.75,63.94,80681.0,61.3379,61.3858,61.0125,61.1944,80681.0
2022-05-23 10:05:00,63.96,64.11,63.87,64.02,41597.0,61.2135,61.3571,61.1274,61.271,41597.0
2022-05-23 10:10:00,64.04,64.29,63.99,64.28,35557.0,61.2901,61.5294,61.2422,61.5198,35557.0
2022-05-23 10:15:00,64.3,64.49,64.26,64.37,30236.0,61.5389,61.7208,61.5006,61.6059,30236.0
2022-05-23 10:20:00,64.36,64.44,64.22,64.41,19764.0,61.5964,61.6729,61.4624,61.6442,19764.0
2022-05-23 10:25:00,64.42,64.69,64.33,64.69,75588.0,61.6538,61.9122,61.5676,61.9122,75588.0
2022-05-23 10:30:00,64.7,64.75,64.56,64.61,27915.0,61.9218,61.9696,61.7878,61.8356,27915.0
2022-05-23 10:35:00,64.61,64.73,64.46,64.52,49798.0,61.8356,61.9505,61.6921,61.7495,49798.0
2022-05-23 10:40:00,64.51,64.61,64.39,64.42,29367.0,61.7399,61.8356,61.6251,61.6538,29367.0
2022-05-23 10:45:00,64.46,64.6,64.31,64.41,38894.0,61.6921,61.826,61.5485,61.6442,38894.0
2022-05-23 10:50:00,64.41,64.45,64.12,64.32,48331.0,61.6442,61.6825,61.3667,61.5581,48331.0
2022-05-23 10:55:00,64.3,64.41,64.28,64.37,30739.0,61.5389,61.6442,61.5198,61.6059,30739.0
2022-05-23 11:00:00,64.38,64.62,64.32,64.59,103742.0,61.6155,61.8452,61.5581,61.8165,103742.0
2022-05-23 11:05:00,64.6,64.69,64.53,64.56,28875.0,61.826,61.9122,61.7591,61.7878,28875.0
2022-05-23 11:10:00,64.55,64.77,64.42,64.76,52476.0,61.7782,61.9887,61.6538,61.9792,52476.0
2022-05-23 11:15:00,64.77,64.89,64.71,64.82,38908.0,61.9887,62.1036,61.9313,62.0366,38908.0
2022-05-23 11:20:00,64.82,64.88,64.64,64.8,22426.0,62.0366,62.094,61.8643,62.0175,22426.0
2022-05-23 11:25:00,64.8,64.83,64.7,64.79,12801.0,62.0175,62.0462,61.9218,62.0079,12801.0
2022-05-23 11:30:00,64.8,64.97,64.8,64.93,17904.0,62.0175,62.1802,62.0175,62.1419,17904.0
2022-05-23 11:35:00,64.94,65.02,64.93,65.01,39560.0,62.1514,62.228,62.1419,62.2184,39560.0
2022-05-23 11:40:00,65.01,65.02,64.85,64.87,25058.0,62.2184,62.228,62.0653,62.0845,25058.0
2022-05-23 11:45:00,64.87,64.95,64.78,64.95,44465.0,62.0845,62.161,61.9983,62.161,44465.0
2022-05-23 11:50:00,64.96,65.08,64.96,64.96,46141.0,62.1706,62.2854,62.1706,62.1706,46141.0
2022-05-23 11:55:00,64.97,65.09,64.9,64.97,16166.0,62.1802,62.295,62.1132,62.1802,16166.0
2022-05-23 12:00:00,64.96,65.07,64.91,65.07,18093.0,62.1706,62.2759,62.1227,62.2759,18093.0
2022-05-23 12:05:00,65.07,65.16,65.03,65.13,93729.0,62.2759,62.362,62.2376,62.3333,93729.0
2022-05-23 12:10:00,65.12,65.12,64.95,65.02,37811.0,62.3237,62.3237,62.161,62.228,37811.0
2022-05-23 12:15:00,65.04,65.07,64.99,65.02,44285.0,62.2472,62.2759,62.1993,62.228,44285.0
2022-05-23 12:20:00,65.01,65.23,65.01,65.22,17216.0,62.2184,62.429,62.2184,62.4194,17216.0
2022-05-23 12:25:00,65.21,65.24,65.09,65.09,33690.0,62.4099,62.4386,62.295,62.295,33690.0
2022-05-23 12:30:00,65.12,65.12,64.98,65.03,22134.0,62.3237,62.3237,62.1897,62.2376,22134.0
2022-05-23 12:35:00,65.05,65.13,65.0,65.12,21153.0,62.2567,62.3333,62.2089,62.3237,21153.0
2022-05-23 12:40:00,65.13,65.22,65.08,65.22,29819.0,62.3333,62.4194,62.2854,62.4194,29819.0
2022-05-23 12:45:00,65.22,65.24,65.05,65.07,25388.0,62.4194,62.4386,62.2567,62.2759,25388.0
2022-05-23 12:50:00,65.09,65.11,64.92,64.92,22974.0,62.295,62.3141,62.1323,62.1323,22974.0
2022-05-23 12:55:00,64.93,64.94,64.8,64.91,39234.0,62.1419,62.1514,62.0175,62.1227,39234.0
2022-05-23 13:00:00,64.9,64.9,64.75,64.76,13184.0,62.1132,62.1132,61.9696,61.9792,13184.0
2022-05-23 13:05:00,64.76,64.79,64.64,64.75,24543.0,61.9792,62.0079,61.8643,61.9696,24543.0
2022-05-23 13:10:00,64.74,64.76,64.66,64.76,43042.0,61.96,61.9792,61.8835,61.9792,43042.0
2022-05-23 13:15:00,64.76,64.77,64.46,64.56,31015.0,61.9792,61.9887,61.6921,61.7878,31015.0
2022-05-23 13:20:00,64.55,64.67,64.47,64.66,16213.0,61.7782,61.893,61.7016,61.8835,16213.0
2022-05-23 13:25:00,64.67,64.82,64.65,64.79,57160.0,61.893,62.0366,61.8739,62.0079,57160.0
2022-05-23 13:30:00,64.8,64.9,64.72,64.85,26913.0,62.0175,62.1132,61.9409,62.0653,26913.0
2022-05-23 13:35:00,64.82,64.89,64.8,64.8,26329.0,62.0366,62.1036,62.0175,62.0175,26329.0
2022-05-23 13:40:00,64.81,64.95,64.78,64.92,24986.0,62.027,62.161,61.9983,62.1323,24986.0
2022-05-23 13:45:00,64.91,64.99,64.87,64.96,25326.0,62.1227,62.1993,62.0845,62.1706,25326.0
2022-05-23 13:50:00,64.96,64.97,64.9,64.91,14652.0,62.1706,62.1802,62.1132,62.1227,14652.0
2022-05-23 13:55:00,64.92,64.98,64.86,64.95,23884.0,62.1323,62.1897,62.0749,62.161,23884.0
2022-05-23 14:00:00,64.97,65.02,64.85,64.96,36228.0,62.1802,62.228,62.0653,62.1706,36228.0
2022-05-23 14:05:00,64.96,64.98,64.91,64.92,13358.0,62.1706,62.1897,62.1227,62.1323,13358.0
2022-05-23 14:10:00,64.93,65.07,64.93,65.06,21478.0,62.1419,62.2759,62.1419,62.2663,21478.0
2022-05-23 14:15:00,65.05,65.1,64.99,65.1,46722.0,62.2567,62.3046,62.1993,62.3046,46722.0
2022-05-23 14:20:00,65.09,65.18,65.08,65.14,34552.0,62.295,62.3811,62.2854,62.3429,34552.0
2022-05-23 14:25:00,65.14,65.17,65.05,65.11,22315.0,62.3429,62.3716,62.2567,62.3141,22315.0
2022-05-23 14:30:00,65.11,65.15,65.0,65.11,21500.0,62.3141,62.3524,62.2089,62.3141,21500.0
2022-05-23 14:35:00,65.11,65.19,65.06,65.14,20940.0,62.3141,62.3907,62.2663,62.3429,20940.0
2022-05-23 14:40:00,65.16,65.27,65.09,65.26,24647.0,62.362,62.4673,62.295,62.4577,24647.0
2022-05-23 14:45:00,65.26,65.27,65.05,65.14,39945.0,62.4577,62.4673,62.2567,62.3429,39945.0
2022-05-23 14:50:00,65.12,65.18,65.03,65.16,36203.0,62.3237,62.3811,62.2376,62.362,36203.0
2022-05-23 14:55:00,65.17,65.2,65.1,65.14,94859.0,62.3716,62.4003,62.3046,62.3429,94859.0
2022-05-23 15:00:00,65.15,65.24,65.12,65.24,55560.0,62.3524,62.4386,62.3237,62.4386,55560.0
2022-05-23 15:05:00,65.25,65.32,65.2,65.28,31522.0,62.4481,62.5151,62.4003,62.4768,31522.0
2022-05-23 15:10:00,65.28,65.28,65.05,65.07,41640.0,62.4768,62.4768,62.2567,62.2759,41640.0
2022-05-23 15:15:00,65.06,65.16,65.01,65.16,42303.0,62.2663,62.362,62.2184,62.362,42303.0
2022-05-23 15:20:00,65.14,65.2,65.08,65.12,41103.0,62.3429,62.4003,62.2854,62.3237,41103.0
2022-05-23 15:25:00,65.13,65.16,65.1,65.12,25492.0,62.3333,62.362,62.3046,62.3237,25492.0
2022-05-23 15:30:00,65.13,65.22,65.1,65.16,53366.0,62.3333,62.4194,62.3046,62.362,53366.0
2022-05-23 15:35:00,65.17,65.26,65.08,65.09,66821.0,62.3716,62.4577,62.2854,62.295,66821.0
2022-05-23 15:40:00,65.1,65.13,65.01,65.04,157430.0,62.3046,62.3333,62.2184,62.2472,157430.0
2022-05-23 15:45:00,65.05,65.07,64.99,65.06,225922.0,62.2567,62.2759,62.1993,62.2663,225922.0
2022-05-23 15:50:00,65.07,65.27,65.04,65.14,221108.0,62.2759,62.4673,62.2472,62.3429,221108.0
2022-05-23 15:55:00,65.13,65.31,65.08,65.26,413331.0,62.3333,62.5056,62.2854,62.4577,413331.0
2022-05-24 09:30:00,64.91,64.99,64.0,64.02,122585.0,62.1227,62.1993,61.2518,61.271,122585.0
2022-05-24 09:35:00,63.98,64.18,63.88,64.01,82598.0,61.2327,61.4241,61.137,61.2614,82598.0
2022-05-24 09:40:00,64.0,64.15,63.93,64.12,37583.0,61.2518,61.3954,61.1848,61.3667,37583.0
2022-05-24 09:45:00,64.09,64.2,63.87,63.97,40319.0,61.3379,61.4432,61.1274,61.2231,40319.0
2022-05-24 09:50:00,63.95,64.11,63.7,63.72,91560.0,61.204,61.3571,60.9647,60.9838,91560.0
2022-05-24 09:55:00,63.69,63.7,63.4,63.41,79450.0,60.9551,60.9647,60.6776,60.6871,79450.0
2022-05-24 10:00:00,63.44,63.57,63.41,63.54,51087.0,60.7159,60.8403,60.6871,60.8116,51087.0
2022-05-24 10:05:00,63.54,63.63,63.29,63.32,33789.0,60.8116,60.8977,60.5723,60.601,33789.0
2022-05-24 10:10:00,63.3,63.33,63.1,63.15,39880.0,60.5819,60.6106,60.3905,60.4383,39880.0
2022-05-24 10:15:00,63.12,63.16,62.85,62.91,34163.0,60.4096,60.4479,60.1512,60.2086,34163.0
2022-05-24 10:20:00,62.91,63.19,62.91,63.05,30699.0,60.2086,60.4766,60.2086,60.3426,30699.0
2022-05-24 10:25:00,63.03,63.22,63.01,63.22,21659.0,60.3235,60.5053,60.3043,60.5053,21659.0
2022-05-24 10:30:00,63.22,63.22,62.99,63.11,36761.0,60.5053,60.5053,60.2852,60.4,36761.0
2022-05-24 10:35:00,63.04,63.26,63.03,63.21,56836.0,60.333,60.5436,60.3235,60.4957,56836.0
2022-05-24 10:40:00,63.2,63.34,63.1,63.15,26131.0,60.4862,60.6202,60.3905,60.4383,26131.0
2022-05-24 10:45:00,63.14,63.23,63.04,63.09,107104.0,60.4287,60.5149,60.333,60.3809,107104.0
2022-05-24 10:50:00,63.09,63.12,62.86,63.04,38593.0,60.3809,60.4096,60.1608,60.333,38593.0
2022-05-24 10:55:00,63.05,63.23,63.04,63.15,17386.0,60.3426,60.5149,60.333,60.4383,17386.0
2022-05-24 11:00:00,63.16,63.41,63.14,63.32,58480.0,60.4479,60.6871,60.4287,60.601,58480.0
2022-05-24 11:05:00,63.25,63.31,63.12,63.23,25916.0,60.534,60.5914,60.4096,60.5149,25916.0
2022-05-24 11:10:00,63.23,63.27,63.11,63.17,33337.0,60.5149,60.5532,60.4,60.4575,33337.0
2022-05-24 11:15:00,63.17,63.39,63.11,63.11,96928.0,60.4575,60.668,60.4,60.4,96928.0
2022-05-24 11:20:00,63.11,63.18,63.03,63.14,33556.0,60.4,60.467,60.3235,60.4287,33556.0
2022-05-24 11:25:00,63.14,63.16,63.05,63.15,24639.0,60.4287,60.4479,60.3426,60.4383,24639.0
2022-05-24 11:30:00,63.14,63.23,63.07,63.23,16430.0,60.4287,60.5149,60.3617,60.5149,16430.0
2022-05-24 11:35:00,63.19,63.19,63.01,63.05,28408.0,60.4766,60.4766,60.3043,60.3426,28408.0
2022-05-24 11:40:00,63.05,63.24,63.0,63.24,54429.0,60.3426,60.5244,60.2948,60.5244,54429.0
2022-05-24 11:45:00,63.22,63.41,63.22,63.35,55838.0,60.5053,60.6871,60.5053,60.6297,55838.0
2022-05-24 11:50:00,63.35,63.36,63.25,63.28,26056.0,60.6297,60.6393,60.534,60.5627,26056.0
2022-05-24 11:55:00,63.3,63.36,63.23,63.23,65840.0,60.5819,60.6393,60.5149,60.5149,65840.0
2022-05-24 12:00:00,63.2,63.31,63.2,63.29,36732.0,60.4862,60.5914,60.4862,60.5723,36732.0
2022-05-24 12:05:00,63.29,63.35,63.2,63.35,81306.0,60.5723,60.6297,60.4862,60.6297,81306.0
2022-05-24 12:10:00,63.34,63.61,63.28,63.61,80347.0,60.6202,60.8786,60.5627,60.8786,80347.0
2022-05-24 12:15:00,63.62,63.71,63.45,63.49,36249.0,60.8881,60.9743,60.7254,60.7637,36249.0
2022-05-24 12:20:00,63.5,63.5,63.39,63.5,13266.0,60.7733,60.7733,60.668,60.7733,13266.0
2022-05-24 12:25:00,63.5,63.52,63.37,63.4,32626.0,60.7733,60.7924,60.6489,60.6776,32626.0
2022-05-24 12:30:00,63.39,63.49,63.25,63.26,12723.0,60.668,60.7637,60.534,60.5436,12723.0
2022-05-24 12:35:00,63.27,63.3,63.12,63.13,19080.0,60.5532,60.5819,60.4096,60.4192,19080.0
2022-05-24 12:40:00,63.14,63.16,63.06,63.07,15915.0,60.4287,60.4479,60.3522,60.3617,15915.0
2022-05-24 12:45:00,63.06,63.14,63.01,63.14,13067.0,60.3522,60.4287,60.3043,60.4287,13067.0
2022-05-24 12:50:00,63.14,63.15,63.07,63.12,32201.0,60.4287,60.4383,60.3617,60.4096,32201.0
2022-05-24 12:55:00,63.13,63.36,63.13,63.27,15582.0,60.4192,60.6393,60.4192,60.5532,15582.0
2022-05-24 13:00:00,63.28,63.28,63.04,63.04,17660.0,60.5627,60.5627,60.333,60.333,17660.0
2022-05-24 13:05:00,63.04,63.12,62.97,63.01,39427.0,60.333,60.4096,60.266,60.3043,39427.0
2022-05-24 13:10:00,63.0,63.07,62.96,63.02,20649.0,60.2948,60.3617,60.2565,60.3139,20649.0
2022-05-24 13:15:00,63.01,63.16,62.94,63.05,25587.0,60.3043,60.4479,60.2373,60.3426,25587.0
2022-05-24 13:20:00,63.06,63.07,62.96,62.97,19459.0,60.3522,60.3617,60.2565,60.266,19459.0
2022-05-24 13:25:00,62.96,63.13,62.93,63.1,17994.0,60.2565,60.4192,60.2278,60.3905,17994.0
2022-05-24 13:30:00,63.09,63.09,62.97,63.04,19065.0,60.3809,60.3809,60.266,60.333,19065.0
2022-05-24 13:35:00,63.04,63.23,63.03,63.21,15584.0,60.333,60.5149,60.3235,60.4957,15584.0
2022-05-24 13:40:00,63.23,63.44,63.23,63.3,31004.0,60.5149,60.7159,60.5149,60.5819,31004.0
2022-05-24 13:45:00,63.3,63.44,63.25,63.36,11920.0,60.5819,60.7159,60.534,60.6393,11920.0
2022-05-24 13:50:00,63.34,63.51,63.28,63.5,18724.0,60.6202,60.7829,60.5627,60.7733,18724.0
2022-05-24 13:55:00,63.49,63.51,63.43,63.48,33419.0,60.7637,60.7829,60.7063,60.7541,33419.0
2022-05-24 14:00:00,63.5,63.52,63.4,63.4,25858.0,60.7733,60.7924,60.6776,60.6776,25858.0
2022-05-24 14:05:00,63.37,63.65,63.37,63.6,26762.0,60.6489,60.9168,60.6489,60.869,26762.0
2022-05-24 14:10:00,63.58,63.74,63.54,63.58,46700.0,60.8498,61.003,60.8116,60.8498,46700.0
2022-05-24 14:15:00,63.58,63.59,63.39,63.49,53188.0,60.8498,60.8594,60.668,60.7637,53188.0
2022-05-24 14:20:00,63.48,63.62,63.41,63.6,52522.0,60.7541,60.8881,60.6871,60.869,52522.0
2022-05-24 14:25:00,63.61,63.73,63.6,63.64,31199.0,60.8786,60.9934,60.869,60.9073,31199.0
2022-05-24 14:30:00,63.62,63.7,63.57,63.69,34369.0,60.8881,60.9647,60.8403,60.9551,34369.0
2022-05-24 14:35:00,63.69,63.71,63.58,63.66,33417.0,60.9551,60.9743,60.8498,60.9264,33417.0
2022-05-24 14:40:00,63.66,63.7,63.44,63.45,53505.0,60.9264,60.9647,60.7159,60.7254,53505.0
2022-05-24 14:45:00,63.44,63.49,63.32,63.37,22759.0,60.7159,60.7637,60.601,60.6489,22759.0
2022-05-24 14:50:00,63.37,63.37,63.27,63.31,15196.0,60.6489,60.6489,60.5532,60.5914,15196.0
2022-05-24 14:55:00,63.31,63.38,63.26,63.38,16271.0,60.5914,60.6584,60.5436,60.6584,16271.0
2022-05-24 15:00:00,63.36,63.56,63.36,63.53,42651.0,60.6393,60.8307,60.6393,60.802,42651.0
2022-05-24 15:05:00,63.53,63.82,63.53,63.64,131456.0,60.802,61.0795,60.802,60.9073,131456.0
2022-05-24 15:10:00,63.64,63.73,63.56,63.6,67347.0,60.9073,60.9934,60.8307,60.869,67347.0
2022-05-24 15:15:00,63.6,63.62,63.49,63.52,65022.0,60.869,60.8881,60.7637,60.7924,65022.0
2022-05-24 15:20:00,63.52,63.55,63.42,63.51,102363.0,60.7924,60.8211,60.6967,60.7829,102363.0
2022-05-24 15:25:00,63.51,63.64,63.46,63.64,83084.0,60.7829,60.9073,60.735,60.9073,83084.0
2022-05-24 15:30:00,63.65,63.73,63.57,63.63,76688.0,60.9168,60.9934,60.8403,60.8977,76688.0
2022-05-24 15:35:00,63.64,63.84,63.61,63.75,230936.0,60.9073,61.0987,60.8786,61.0125,230936.0
2022-05-24 15:40:00,63.75,63.98,63.66,63.8,99642.0,61.0125,61.2327,60.9264,61.0604,99642.0
2022-05-24 15:45:00,63.8,64.06,63.75,63.96,111855.0,61.0604,61.3092,61.0125,61.2135,111855.0
2022-05-24 15:50:00,63.97,64.05,63.73,63.74,128636.0,61.2231,61.2997,60.9934,61.003,128636.0
2022-05-24 15:55:00,63.74,63.97,63.68,63.96,340356.0,61.003,61.2231,60.9456,61.2135,340356.0
2022-05-25 09:30:00,63.87,63.94,63.48,63.6,93482.0,61.1274,61.1944,60.7541,60.869,93482.0
2022-05-25 09:35:00,63.57,63.94,63.44,63.51,55823.0,60.8403,61.1944,60.7159,60.7829,55823.0
2022-05-25 09:40:00,63.53,63.68,63.49,63.57,56065.0,60.802,60.9456,60.7637,60.8403,56065.0
2022-05-25 09:45:00,63.59,63.7,63.44,63.45,100892.0,60.8594,60.9647,60.7159,60.7254,100892.0
2022-05-25 09:50:00,63.46,63.58,63.37,63.37,75940.0,60.735,60.8498,60.6489,60.6489,75940.0
2022-05-25 09:55:00,63.41,63.59,63.35,63.49,30691.0,60.6871,60.8594,60.6297,60.7637,30691.0
2022-05-25 10:00:00,63.49,63.71,63.45,63.66,32823.0,60.7637,60.9743,60.7254,60.9264,32823.0
2022-05-25 10:05:00,63.62,63.64,63.42,63.61,29216.0,60.8881,60.9073,60.6967,60.8786,29216.0
2022-05-25 10:10:00,63.61,63.63,63.46,63.55,55290.0,60.8786,60.8977,60.735,60.8211,55290.0
2022-05-25 10:15:00,63.56,63.71,63.5,63.66,71774.0,60.8307,60.9743,60.7733,60.9264,71774.0
2022-05-25 10:20:00,63.67,63.96,63.65,63.88,28278.0,60.936,61.2135,60.9168,61.137,28278.0
2022-05-25 10:25:00,63.89,64.12,63.82,64.08,28502.0,61.1465,61.3667,61.0795,61.3284,28502.0
2022-05-25 10:30:00,64.08,64.42,64.0,64.42,96772.0,61.3284,61.6538,61.2518,61.6538,96772.0
2022-05-25 10:35:00,64.41,64.54,64.37,64.52,70417.0,61.6442,61.7686,61.6059,61.7495,70417.0
2022-05-25 10:40:00,64.53,64.6,64.45,64.58,54613.0,61.7591,61.826,61.6825,61.8069,54613.0
2022-05-25 10:45:00,64.58,64.58,64.37,64.58,125925.0,61.8069,61.8069,61.6059,61.8069,125925.0
2022-05-25 10:50:00,64.59,64.75,64.57,64.72,89203.0,61.8165,61.9696,61.7973,61.9409,89203.0
2022-05-25 10:55:00,64.72,64.91,64.63,64.85,100930.0,61.9409,62.1227,61.8548,62.0653,100930.0
2022-05-25 11:00:00,64.85,64.92,64.5,64.53,81358.0,62.0653,62.1323,61.7303,61.7591,81358.0
2022-05-25 11:05:00,64.54,64.82,64.52,64.69,30650.0,61.7686,62.0366,61.7495,61.9122,30650.0
2022-05-25 11:10:00,64.7,64.84,64.65,64.71,28246.0,61.9218,62.0557,61.8739,61.9313,28246.0
2022-05-25 11:15:00,64.69,64.7,64.53,64.6,43331.0,61.9122,61.9218,61.7591,61.826,43331.0
2022-05-25 11:20:00,64.6,64.72,64.58,64.65,31995.0,61.826,61.9409,61.8069,61.8739,31995.0
2022-05-25 11:25:00,64.65,64.65,64.5,64.53,18850.0,61.8739,61.8739,61.7303,61.7591,18850.0
2022-05-25 11:30:00,64.52,64.6,64.36,64.44,96405.0,61.7495,61.826,61.5964,61.6729,96405.0
2022-05-25 11:35:00,64.44,64.57,64.31,64.44,70450.0,61.6729,61.7973,61.5485,61.6729,70450.0
2022-05-25 11:40:00,64.42,64.54,64.4,64.47,20513.0,61.6538,61.7686,61.6346,61.7016,20513.0
2022-05-25 11:45:00,64.46,64.57,64.44,64.52,17417.0,61.6921,61.7973,61.6729,61.7495,17417.0
2022-05-25 11:50:00,64.49,64.53,64.4,64.46,25519.0,61.7208,61.7591,61.6346,61.6921,25519.0
2022-05-25 11:55:00,64.47,64.62,64.45,64.55,95178.0,61.7016,61.8452,61.6825,61.7782,95178.0
2022-05-25 12:00:00,64.55,64.63,64.51,64.51,16970.0,61.7782,61.8548,61.7399,61.7399,16970.0
2022-05-25 12:05:00,64.51,64.54,64.34,64.42,37374.0,61.7399,61.7686,61.5772,61.6538,37374.0
2022-05-25 12:10:00,64.41,64.57,64.4,64.49,36750.0,61.6442,61.7973,61.6346,61.7208,36750.0
2022-05-25 12:15:00,64.48,64.49,64.4,64.45,21872.0,61.7112,61.7208,61.6346,61.6825,21872.0
2022-05-25 12:20:00,64.42,64.43,64.27,64.29,65202.0,61.6538,61.6633,61.5102,61.5294,65202.0
2022-05-25 12:25:00,64.3,64.34,64.2,64.34,45767.0,61.5389,61.5772,61.4432,61.5772,45767.0
2022-05-25 12:30:00,64.36,64.51,64.32,64.45,361504.0,61.5964,61.7399,61.5581,61.6825,361504.0
2022-05-25 12:35:00,64.45,64.46,64.27,64.28,335206.0,61.6825,61.6921,61.5102,61.5198,335206.0
2022-05-25 12:40:00,64.27,64.38,64.25,64.35,81170.0,61.5102,61.6155,61.4911,61.5868,81170.0
2022-05-25 12:45:00,64.37,64.43,64.33,64.35,66937.0,61.6059,61.6633,61.5676,61.5868,66937.0
2022-05-25 12:50:00,64.32,64.34,64.26,64.3,27170.0,61.5581,61.5772,61.5006,61.5389,27170.0
2022-05-25 12:55:00,64.3,64.47,64.24,64.47,64045.0,61.5389,61.7016,61.4815,61.7016,64045.0
2022-05-25 13:00:00,64.44,64.48,64.31,64.33,50967.0,61.6729,61.7112,61.5485,61.5676,50967.0
2022-05-25 13:05:00,64.32,64.41,64.31,64.39,26770.0,61.5581,61.6442,61.5485,61.6251,26770.0
2022-05-25 13:10:00,64.4,64.41,64.21,64.3,28593.0,61.6346,61.6442,61.4528,61.5389,28593.0
2022-05-25 13:15:00,64.3,64.43,64.3,64.33,20999.0,61.5389,61.6633,61.5389,61.5676,20999.0
2022-05-25 13:20:00,64.31,64.34,64.24,64.27,15930.0,61.5485,61.5772,61.4815,61.5102,15930.0
2022-05-25 13:25:00,64.25,64.44,64.2,64.44,103565.0,61.4911,61.6729,61.4432,61.6729,103565.0
2022-05-25 13:30:00,64.42,64.55,64.4,64.5,39618.0,61.6538,61.7782,61.6346,61.7303,39618.0
2022-05-25 13:35:00,64.48,64.59,64.43,64.44,27868.0,61.7112,61.8165,61.6633,61.6729,27868.0
2022-05-25 13:40:00,64.43,64.6,64.37,64.59,33113.0,61.6633,61.826,61.6059,61.8165,33113.0
2022-05-25 13:45:00,64.6,64.8,64.6,64.75,51065.0,61.826,62.0175,61.826,61.9696,51065.0
2022-05-25 13:50:00,64.75,64.78,64.54,64.64,67658.0,61.9696,61.9983,61.7686,61.8643,67658.0
2022-05-25 13:55:00,64.63,64.87,64.63,64.81,54114.0,61.8548,62.0845,61.8548,62.027,54114.0
2022-05-25 14:00:00,64.81,65.21,64.69,65.04,113261.0,62.027,62.4099,61.9122,62.2472,113261.0
2022-05-25 14:05:00,65.05,65.08,64.47,64.71,96429.0,62.2567,62.2854,61.7016,61.9313,96429.0
2022-05-25 14:10:00,64.73,65.0,64.64,64.86,49340.0,61.9505,62.2089,61.8643,62.0749,49340.0
2022-05-25 14:15:00,64.84,65.19,64.81,65.04,50802.0,62.0557,62.3907,62.027,62.2472,50802.0
2022-05-25 14:20:00,65.06,65.24,65.02,65.21,47707.0,62.2663,62.4386,62.228,62.4099,47707.0
2022-05-25 14:25:00,65.22,65.49,65.17,65.4,83279.0,62.4194,62.6778,62.3716,62.5917,83279.0
2022-05-25 14:30:00,65.41,65.55,65.35,65.5,65068.0,62.6013,62.7353,62.5438,62.6874,65068.0
2022-05-25 14:35:00,65.5,65.68,65.48,65.52,69323.0,62.6874,62.8597,62.6683,62.7065,69323.0
2022-05-25 14:40:00,65.53,65.8,65.52,65.62,66136.0,62.7161,62.9745,62.7065,62.8022,66136.0
2022-05-25 14:45:00,65.62,65.72,65.59,65.7,79611.0,62.8022,62.898,62.7735,62.8788,79611.0
2022-05-25 14:50:00,65.72,65.92,65.66,65.92,109941.0,62.898,63.0894,62.8405,63.0894,109941.0
2022-05-25 14:55:00,65.91,66.05,65.89,66.04,83643.0,63.0798,63.2138,63.0607,63.2042,83643.0
2022-05-25 15:00:00,66.04,66.44,65.99,66.42,170249.0,63.2042,63.587,63.1564,63.5679,170249.0
2022-05-25 15:05:00,66.41,66.67,66.25,66.66,131038.0,63.5583,63.8072,63.4052,63.7976,131038.0
2022-05-25 15:10:00,66.65,66.75,66.56,66.64,171892.0,63.788,63.8837,63.7019,63.7784,171892.0
2022-05-25 15:15:00,66.65,66.66,66.35,66.43,194595.0,63.788,63.7976,63.5009,63.5775,194595.0
2022-05-25 15:20:00,66.44,66.44,66.22,66.31,94367.0,63.587,63.587,63.3765,63.4626,94367.0
2022-05-25 15:25:00,66.31,66.38,66.26,66.28,60389.0,63.4626,63.5296,63.4148,63.4339,60389.0
2022-05-25 15:30:00,66.29,66.35,66.22,66.29,66342.0,63.4435,63.5009,63.3765,63.4435,66342.0
2022-05-25 15:35:00,66.29,66.29,66.12,66.2,91036.0,63.4435,63.4435,63.2808,63.3573,91036.0
2022-05-25 15:40:00,66.19,66.2,66.08,66.13,92485.0,63.3478,63.3573,63.2425,63.2903,92485.0
2022-05-25 15:45:00,66.14,66.15,65.9,65.95,111284.0,63.2999,63.3095,63.0702,63.1181,111284.0
2022-05-25 15:50:00,65.94,65.94,65.73,65.87,187842.0,63.1085,63.1085,62.9075,63.0415,187842.0
2022-05-25 15:55:00,65.87,65.92,65.68,65.82,468898.0,63.0415,63.0894,62.8597,62.9937,468898.0
2022-05-26 09:30:00,66.92,67.85,66.85,67.69,197257.0,64.0464,64.9365,63.9794,64.7834,197257.0
2022-05-26 09:35:00,67.69,68.08,67.67,67.88,75062.0,64.7834,65.1566,64.7642,64.9652,75062.0
2022-05-26 09:40:00,67.86,68.18,67.83,67.93,81233.0,64.9461,65.2523,64.9173,65.0131,81233.0
2022-05-26 09:45:00,67.93,68.3,67.73,68.11,49519.0,65.0131,65.3672,64.8216,65.1853,49519.0
2022-05-26 09:50:00,68.12,68.28,68.1,68.14,45844.0,65.1949,65.348,65.1758,65.214,45844.0
2022-05-26 09:55:00,68.13,68.2,68.01,68.15,59238.0,65.2045,65.2715,65.0896,65.2236,59238.0
2022-05-26 10:00:00,68.17,68.34,68.07,68.21,61589.0,65.2427,65.4054,65.147,65.281,61589.0
2022-05-26 10:05:00,68.22,68.38,68.18,68.34,35212.0,65.2906,65.4437,65.2523,65.4054,35212.0
2022-05-26 10:10:00,68.34,68.34,68.1,68.13,38580.0,65.4054,65.4054,65.1758,65.2045,38580.0
2022-05-26 10:15:00,68.13,68.26,68.13,68.17,42351.0,65.2045,65.3289,65.2045,65.2427,42351.0
2022-05-26 10:20:00,68.16,68.21,68.06,68.14,56790.0,65.2332,65.281,65.1375,65.214,56790.0
2022-05-26 10:25:00,68.13,68.13,67.84,67.84,21939.0,65.2045,65.2045,64.9269,64.9269,21939.0
2022-05-26 10:30:00,67.88,67.92,67.73,67.83,44209.0,64.9652,65.0035,64.8216,64.9173,44209.0
2022-05-26 10:35:00,67.9,68.06,67.89,67.92,45578.0,64.9843,65.1375,64.9748,65.0035,45578.0
2022-05-26 10:40:00,67.91,67.93,67.75,67.81,43063.0,64.9939,65.0131,64.8408,64.8982,43063.0
2022-05-26 10:45:00,67.82,67.86,67.72,67.82,43333.0,64.9078,64.9461,64.8121,64.9078,43333.0
2022-05-26 10:50:00,67.83,67.99,67.83,67.96,38030.0,64.9173,65.0705,64.9173,65.0418,38030.0
2022-05-26 10:55:00,67.95,67.97,67.82,67.91,52360.0,65.0322,65.0513,64.9078,64.9939,52360.0
2022-05-26 11:00:00,67.91,68.08,67.89,68.07,25491.0,64.9939,65.1566,64.9748,65.147,25491.0
2022-05-26 11:05:00,68.09,68.12,68.02,68.04,44995.0,65.1662,65.1949,65.0992,65.1183,44995.0
2022-05-26 11:10:00,68.05,68.08,67.96,68.08,28148.0,65.1279,65.1566,65.0418,65.1566,28148.0
2022-05-26 11:15:00,68.08,68.1,68.03,68.07,35016.0,65.1566,65.1758,65.1088,65.147,35016.0
2022-05-26 11:20:00,68.07,68.12,68.04,68.09,34555.0,65.147,65.1949,65.1183,65.1662,34555.0
2022-05-26 11:25:00,68.11,68.13,67.98,67.98,31229.0,65.1853,65.2045,65.0609,65.0609,31229.0
2022-05-26 11:30:00,67.97,68.01,67.77,67.79,36985.0,65.0513,65.0896,64.8599,64.8791,36985.0
2022-05-26 11:35:00,67.77,67.87,67.77,67.85,44363.0,64.8599,64.9556,64.8599,64.9365,44363.0
2022-05-26 11:40:00,67.85,67.96,67.83,67.89,38429.0,64.9365,65.0418,64.9173,64.9748,38429.0
2022-05-26 11:45:00,67.9,67.9,67.72,67.74,40305.0,64.9843,64.9843,64.8121,64.8312,40305.0
2022-05-26 11:50:00,67.75,67.78,67.71,67.76,54115.0,64.8408,64.8695,64.8025,64.8504,54115.0
2022-05-26 11:55:00,67.77,68.0,67.76,67.98,27069.0,64.8599,65.08,64.8504,65.0609,27069.0
2022-05-26 12:00:00,67.98,68.28,67.95,68.28,52782.0,65.0609,65.348,65.0322,65.348,52782.0
2022-05-26 12:05:00,68.27,68.32,68.23,68.3,55937.0,65.3385,65.3863,65.3002,65.3672,55937.0
2022-05-26 12:10:00,68.32,68.58,68.31,68.52,81309.0,65.3863,65.6351,65.3767,65.5777,81309.0
2022-05-26 12:15:00,68.52,68.65,68.45,68.65,45812.0,65.5777,65.7021,65.5107,65.7021,45812.0
2022-05-26 12:20:00,68.65,68.76,68.63,68.76,57726.0,65.7021,65.8074,65.683,65.8074,57726.0
2022-05-26 12:25:00,68.76,68.87,68.73,68.86,62517.0,65.8074,65.9127,65.7787,65.9031,62517.0
2022-05-26 12:30:00,68.86,68.98,68.85,68.94,119175.0,65.9031,66.018,65.8936,65.9797,119175.0
2022-05-26 12:35:00,68.95,68.95,68.89,68.91,88558.0,65.9893,65.9893,65.9318,65.951,88558.0
2022-05-26 12:40:00,68.9,68.92,68.75,68.77,38593.0,65.9414,65.9605,65.7978,65.817,38593.0
2022-05-26 12:45:00,68.77,68.83,68.72,68.81,68947.0,65.817,65.8744,65.7691,65.8553,68947.0
2022-05-26 12:50:00,68.79,68.94,68.78,68.93,38727.0,65.8361,65.9797,65.8266,65.9701,38727.0
2022-05-26 12:55:00,68.93,68.97,68.92,68.94,30464.0,65.9701,66.0084,65.9605,65.9797,30464.0
2022-05-26 13:00:00,68.95,69.06,68.94,69.06,58378.0,65.9893,66.0945,65.9797,66.0945,58378.0
2022-05-26 13:05:00,69.05,69.19,69.04,69.19,31787.0,66.085,66.219,66.0754,66.219,31787.0
2022-05-26 13:10:00,69.21,69.22,69.01,69.12,37170.0,66.2381,66.2477,66.0467,66.152,37170.0
2022-05-26 13:15:00,69.12,69.13,68.98,69.02,29357.0,66.152,66.1615,66.018,66.0563,29357.0
2022-05-26 13:20:00,69.02,69.06,68.89,68.91,34032.0,66.0563,66.0945,65.9318,65.951,34032.0
2022-05-26 13:25:00,68.9,69.01,68.88,68.93,30487.0,65.9414,66.0467,65.9223,65.9701,30487.0
2022-05-26 13:30:00,68.94,68.95,68.84,68.86,44123.0,65.9797,65.9893,65.884,65.9031,44123.0
2022-05-26 13:35:00,68.87,68.88,68.8,68.82,40548.0,65.9127,65.9223,65.8457,65.8648,40548.0
2022-05-26 13:40:00,68.82,68.86,68.77,68.84,47705.0,65.8648,65.9031,65.817,65.884,47705.0
2022-05-26 13:45:00,68.84,68.94,68.83,68.91,42054.0,65.884,65.9797,65.8744,65.951,42054.0
2022-05-26 13:50:00,68.9,69.02,68.89,69.01,30015.0,65.9414,66.0563,65.9318,66.0467,30015.0
2022-05-26 13:55:00,69.02,69.06,68.91,69.02,43575.0,66.0563,66.0945,65.951,66.0563,43575.0
2022-05-26 14:00:00,69.02,69.02,68.89,68.95,54566.0,66.0563,66.0563,65.9318,65.9893,54566.0
2022-05-26 14:05:00,68.96,68.98,68.85,68.9,40408.0,65.9988,66.018,65.8936,65.9414,40408.0
2022-05-26 14:10:00,68.9,69.11,68.9,69.09,30435.0,65.9414,66.1424,65.9414,66.1232,30435.0
2022-05-26 14:15:00,69.08,69.19,69.06,69.18,34747.0,66.1137,66.219,66.0945,66.2094,34747.0
2022-05-26 14:20:00,69.19,69.41,69.18,69.36,93339.0,66.219,66.4295,66.2094,66.3817,93339.0
2022-05-26 14:25:00,69.35,69.36,69.28,69.33,52250.0,66.3721,66.3817,66.3051,66.3529,52250.0
2022-05-26 14:30:00,69.35,69.44,69.33,69.35,91628.0,66.3721,66.4582,66.3529,66.3721,91628.0
2022-05-26 14:35:00,69.35,69.39,69.2,69.23,83738.0,66.3721,66.4104,66.2285,66.2572,83738.0
2022-05-26 14:40:00,69.25,69.41,69.22,69.38,68411.0,66.2764,66.4295,66.2477,66.4008,68411.0
2022-05-26 14:45:00,69.37,69.4,69.17,69.2,37079.0,66.3912,66.4199,66.1998,66.2285,37079.0
2022-05-26 14:50:00,69.2,69.22,69.11,69.12,33093.0,66.2285,66.2477,66.1424,66.152,33093.0
2022-05-26 14:55:00,69.1,69.21,69.07,69.17,29664.0,66.1328,66.2381,66.1041,66.1998,29664.0
2022-05-26 15:00:00,69.17,69.18,69.01,69.05,48819.0,66.1998,66.2094,66.0467,66.085,48819.0
2022-05-26 15:05:00,69.05,69.16,69.04,69.05,78753.0,66.085,66.1902,66.0754,66.085,78753.0
2022-05-26 15:10:00,69.05,69.05,68.82,68.84,129859.0,66.085,66.085,65.8648,65.884,129859.0
2022-05-26 15:15:00,68.84,68.97,68.79,68.96,117592.0,65.884,66.0084,65.8361,65.9988,117592.0
2022-05-26 15:20:00,68.96,68.98,68.88,68.95,44446.0,65.9988,66.018,65.9223,65.9893,44446.0
2022-05-26 15:25:00,68.95,69.05,68.88,69.01,79832.0,65.9893,66.085,65.9223,66.0467,79832.0
2022-05-26 15:30:00,69.0,69.07,68.93,69.04,72546.0,66.0371,66.1041,65.9701,66.0754,72546.0
2022-05-26 15:35:00,69.05,69.06,68.9,68.99,102308.0,66.085,66.0945,65.9414,66.0275,102308.0
2022-05-26 15:40:00,68.98,69.1,68.95,69.08,106535.0,66.018,66.1328,65.9893,66.1137,106535.0
2022-05-26 15:45:00,69.09,69.16,69.04,69.15,148506.0,66.1232,66.1902,66.0754,66.1807,148506.0
2022-05-26 15:50:00,69.15,69.23,68.89,68.89,207473.0,66.1807,66.2572,65.9318,65.9318,207473.0
2022-05-26 15:55:00,68.88,68.96,68.7,68.81,441055.0,65.9223,65.9988,65.75,65.8553,441055.0
2022-05-27 09:30:00,69.21,69.56,68.87,69.44,202202.0,66.2381,66.5731,65.9127,66.4582,202202.0
2022-05-27 09:35:00,69.46,69.57,69.24,69.4,74863.0,66.4774,66.5826,66.2668,66.4199,74863.0
2022-05-27 09:40:00,69.4,69.68,69.33,69.53,47172.0,66.4199,66.6879,66.3529,66.5444,47172.0
2022-05-27 09:45:00,69.55,69.85,69.51,69.55,52690.0,66.5635,66.8506,66.5252,66.5635,52690.0
2022-05-27 09:50:00,69.5,69.7,69.43,69.67,39608.0,66.5156,66.7071,66.4486,66.6783,39608.0
2022-05-27 09:55:00,69.65,69.88,69.46,69.46,43179.0,66.6592,66.8793,66.4774,66.4774,43179.0
2022-05-27 10:00:00,69.46,69.61,69.41,69.59,30101.0,66.4774,66.6209,66.4295,66.6018,30101.0
2022-05-27 10:05:00,69.6,69.71,69.43,69.66,42783.0,66.6113,66.7166,66.4486,66.6688,42783.0
2022-05-27 10:10:00,69.64,69.72,69.57,69.65,54141.0,66.6496,66.7262,66.5826,66.6592,54141.0
2022-05-27 10:15:00,69.65,69.76,69.62,69.7,23940.0,66.6592,66.7645,66.6305,66.7071,23940.0
2022-05-27 10:20:00,69.72,69.82,69.69,69.76,30461.0,66.7262,66.8219,66.6975,66.7645,30461.0
2022-05-27 10:25:00,69.76,69.79,69.4,69.44,33037.0,66.7645,66.7932,66.4199,66.4582,33037.0
2022-05-27 10:30:00,69.46,69.61,69.43,69.43,17210.0,66.4774,66.6209,66.4486,66.4486,17210.0
2022-05-27 10:35:00,69.43,69.53,69.37,69.41,35170.0,66.4486,66.5444,66.3912,66.4295,35170.0
2022-05-27 10:40:00,69.45,69.47,69.36,69.46,24088.0,66.4678,66.4869,66.3817,66.4774,24088.0
2022-05-27 10:45:00,69.45,69.45,69.24,69.36,24480.0,66.4678,66.4678,66.2668,66.3817,24480.0
2022-05-27 10:50:00,69.38,69.46,69.33,69.38,29540.0,66.4008,66.4774,66.3529,66.4008,29540.0
2022-05-27 10:55:00,69.37,69.38,69.13,69.2,41738.0,66.3912,66.4008,66.1615,66.2285,41738.0
2022-05-27 11:00:00,69.24,69.29,69.14,69.16,17545.0,66.2668,66.3147,66.1711,66.1902,17545.0
2022-05-27 11:05:00,69.16,69.3,69.1,69.22,20352.0,66.1902,66.3242,66.1328,66.2477,20352.0
2022-05-27 11:10:00,69.25,69.38,69.21,69.38,20748.0,66.2764,66.4008,66.2381,66.4008,20748.0
2022-05-27 11:15:00,69.38,69.48,69.36,69.39,19525.0,66.4008,66.4965,66.3817,66.4104,19525.0
2022-05-27 11:20:00,69.38,69.5,69.33,69.4,31026.0,66.4008,66.5156,66.3529,66.4199,31026.0
2022-05-27 11:25:00,69.39,69.47,69.37,69.45,30119.0,66.4104,66.4869,66.3912,66.4678,30119.0
2022-05-27 11:30:00,69.45,69.53,69.38,69.48,33448.0,66.4678,66.5444,66.4008,66.4965,33448.0
2022-05-27 11:35:00,69.47,69.53,69.38,69.46,29833.0,66.4869,66.5444,66.4008,66.4774,29833.0
2022-05-27 11:40:00,69.43,69.56,69.41,69.53,27937.0,66.4486,66.5731,66.4295,66.5444,27937.0
2022-05-27 11:45:00,69.52,69.64,69.52,69.55,16939.0,66.5348,66.6496,66.5348,66.5635,16939.0
2022-05-27 11:50:00,69.56,69.58,69.49,69.5,31290.0,66.5731,66.5922,66.5061,66.5156,31290.0
2022-05-27 11:55:00,69.48,69.52,69.41,69.49,29592.0,66.4965,66.5348,66.4295,66.5061,29592.0
2022-05-27 12:00:00,69.5,69.55,69.47,69.49,18745.0,66.5156,66.5635,66.4869,66.5061,18745.0
2022-05-27 12:05:00,69.48,69.5,69.38,69.47,61226.0,66.4965,66.5156,66.4008,66.4869,61226.0
2022-05-27 12:10:00,69.47,69.55,69.45,69.53,33229.0,66.4869,66.5635,66.4678,66.5444,33229.0
2022-05-27 12:15:00,69.52,69.54,69.46,69.48,20843.0,66.5348,66.5539,66.4774,66.4965,20843.0
2022-05-27 12:20:00,69.48,69.49,69.4,69.4,27258.0,66.4965,66.5061,66.4199,66.4199,27258.0
2022-05-27 12:25:00,69.39,69.47,69.37,69.45,18365.0,66.4104,66.4869,66.3912,66.4678,18365.0
2022-05-27 12:30:00,69.45,69.49,69.38,69.38,16343.0,66.4678,66.5061,66.4008,66.4008,16343.0
2022-05-27 12:35:00,69.35,69.44,69.3,69.41,14085.0,66.3721,66.4582,66.3242,66.4295,14085.0
2022-05-27 12:40:00,69.41,69.49,69.39,69.48,17651.0,66.4295,66.5061,66.4104,66.4965,17651.0
2022-05-27 12:45:00,69.5,69.5,69.42,69.42,19504.0,66.5156,66.5156,66.4391,66.4391,19504.0
2022-05-27 12:50:00,69.42,69.5,69.41,69.47,15271.0,66.4391,66.5156,66.4295,66.4869,15271.0
2022-05-27 12:55:00,69.46,69.5,69.44,69.48,15350.0,66.4774,66.5156,66.4582,66.4965,15350.0
2022-05-27 13:00:00,69.47,69.48,69.33,69.39,36508.0,66.4869,66.4965,66.3529,66.4104,36508.0
2022-05-27 13:05:00,69.39,69.4,69.25,69.31,120673.0,66.4104,66.4199,66.2764,66.3338,120673.0
2022-05-27 13:10:00,69.31,69.36,69.21,69.23,96521.0,66.3338,66.3817,66.2381,66.2572,96521.0
2022-05-27 13:15:00,69.23,69.36,69.2,69.33,53558.0,66.2572,66.3817,66.2285,66.3529,53558.0
2022-05-27 13:20:00,69.33,69.35,69.26,69.27,32862.0,66.3529,66.3721,66.2859,66.2955,32862.0
2022-05-27 13:25:00,69.27,69.28,69.18,69.2,49460.0,66.2955,66.3051,66.2094,66.2285,49460.0
2022-05-27 13:30:00,69.2,69.27,69.18,69.21,85499.0,66.2285,66.2955,66.2094,66.2381,85499.0
2022-05-27 13:35:00,69.2,69.23,69.15,69.15,28090.0,66.2285,66.2572,66.1807,66.1807,28090.0
2022-05-27 13:40:00,69.16,69.23,69.14,69.21,98634.0,66.1902,66.2572,66.1711,66.2381,98634.0
2022-05-27 13:45:00,69.23,69.31,69.22,69.29,14538.0,66.2572,66.3338,66.2477,66.3147,14538.0
2022-05-27 13:50:00,69.3,69.36,69.3,69.32,15389.0,66.3242,66.3817,66.3242,66.3434,15389.0
2022-05-27 13:55:00,69.32,69.4,69.32,69.4,17636.0,66.3434,66.4199,66.3434,66.4199,17636.0
2022-05-27 14:00:00,69.41,69.42,69.34,69.38,31414.0,66.4295,66.4391,66.3625,66.4008,31414.0
2022-05-27 14:05:00,69.38,69.49,69.36,69.49,18592.0,66.4008,66.5061,66.3817,66.5061,18592.0
2022-05-27 14:10:00,69.5,69.53,69.45,69.47,31649.0,66.5156,66.5444,66.4678,66.4869,31649.0
2022-05-27 14:15:00,69.46,69.51,69.42,69.42,27315.0,66.4774,66.5252,66.4391,66.4391,27315.0
2022-05-27 14:20:00,69.42,69.49,69.4,69.48,55272.0,66.4391,66.5061,66.4199,66.4965,55272.0
2022-05-27 14:25:00,69.48,69.67,69.47,69.67,65201.0,66.4965,66.6783,66.4869,66.6783,65201.0
2022-05-27 14:30:00,69.67,69.75,69.63,69.73,41584.0,66.6783,66.7549,66.6401,66.7358,41584.0
2022-05-27 14:35:00,69.73,69.76,69.65,69.69,47100.0,66.7358,66.7645,66.6592,66.6975,47100.0
2022-05-27 14:40:00,69.69,69.7,69.62,69.66,26531.0,66.6975,66.7071,66.6305,66.6688,26531.0
2022-05-27 14:45:00,69.66,69.72,69.62,69.63,38810.0,66.6688,66.7262,66.6305,66.6401,38810.0
2022-05-27 14:50:00,69.63,69.74,69.63,69.7,49462.0,66.6401,66.7453,66.6401,66.7071,49462.0
2022-05-27 14:55:00,69.72,69.92,69.72,69.92,47677.0,66.7262,66.9176,66.7262,66.9176,47677.0
2022-05-27 15:00:00,69.92,70.09,69.89,70.09,78658.0,66.9176,67.0803,66.8889,67.0803,78658.0
2022-05-27 15:05:00,70.09,70.28,70.09,70.26,71714.0,67.0803,67.2621,67.0803,67.243,71714.0
2022-05-27 15:10:00,70.27,70.36,70.2,70.34,80477.0,67.2526,67.3387,67.1856,67.3196,80477.0
2022-05-27 15:15:00,70.36,70.45,70.24,70.45,81248.0,67.3387,67.4248,67.2239,67.4248,81248.0
2022-05-27 15:20:00,70.46,70.51,70.36,70.51,78711.0,67.4344,67.4823,67.3387,67.4823,78711.0
2022-05-27 15:25:00,70.52,70.53,70.46,70.49,89319.0,67.4918,67.5014,67.4344,67.4631,89319.0
2022-05-27 15:30:00,70.5,70.61,70.46,70.53,307747.0,67.4727,67.578,67.4344,67.5014,307747.0
2022-05-27 15:35:00,70.53,70.53,70.29,70.37,84168.0,67.5014,67.5014,67.2717,67.3483,84168.0
2022-05-27 15:40:00,70.37,70.48,70.35,70.42,107758.0,67.3483,67.4536,67.3291,67.3961,107758.0
2022-05-27 15:45:00,70.42,70.44,70.31,70.37,123562.0,67.3961,67.4153,67.2909,67.3483,123562.0
2022-05-27 15:50:00,70.38,70.45,70.31,70.44,218090.0,67.3579,67.4248,67.2909,67.4153,218090.0
2022-05-27 15:55:00,70.45,70.63,70.44,70.6,414449.0,67.4248,67.5971,67.4153,67.5684,414449.0
2022-05-31 09:30:00,70.12,70.58,69.89,70.01,247262.0,67.109,67.5493,66.8889,67.0037,247262.0
2022-05-31 09:35:00,70.01,70.37,69.9,69.9,64510.0,67.0037,67.3483,66.8985,66.8985,64510.0
2022-05-31 09:40:00,69.91,69.95,69.73,69.84,60027.0,66.908,66.9463,66.7358,66.841,60027.0
2022-05-31 09:45:00,69.84,70.16,69.84,70.05,89011.0,66.841,67.1473,66.841,67.042,89011.0
2022-05-31 09:50:00,70.06,70.53,70.02,70.5,36253.0,67.0516,67.5014,67.0133,67.4727,36253.0
2022-05-31 09:55:00,70.48,70.5,70.21,70.22,39733.0,67.4536,67.4727,67.1952,67.2047,39733.0
2022-05-31 10:00:00,70.2,70.29,70.05,70.05,60840.0,67.1856,67.2717,67.042,67.042,60840.0
2022-05-31 10:05:00,70.05,70.41,69.98,69.98,67337.0,67.042,67.3866,66.975,66.975,67337.0
2022-05-31 10:10:00,69.97,70.45,69.96,70.44,42517.0,66.9655,67.4248,66.9559,67.4153,42517.0
2022-05-31 10:15:00,70.47,70.65,70.46,70.55,25000.0,67.444,67.6163,67.4344,67.5206,25000.0
2022-05-31 10:20:00,70.56,70.61,70.29,70.35,40177.0,67.5301,67.578,67.2717,67.3291,40177.0
2022-05-31 10:25:00,70.34,70.49,70.29,70.33,35081.0,67.3196,67.4631,67.2717,67.31,35081.0
2022-05-31 10:30:00,70.32,70.54,70.29,70.3,42281.0,67.3004,67.511,67.2717,67.2813,42281.0
2022-05-31 10:35:00,70.3,70.34,70.2,70.21,33434.0,67.2813,67.3196,67.1856,67.1952,33434.0
2022-05-31 10:40:00,70.22,70.59,70.22,70.56,43861.0,67.2047,67.5588,67.2047,67.5301,43861.0
2022-05-31 10:45:00,70.58,70.75,70.55,70.64,34678.0,67.5493,67.712,67.5206,67.6067,34678.0
2022-05-31 10:50:00,70.62,70.85,70.62,70.8,56577.0,67.5875,67.8077,67.5875,67.7598,56577.0
2022-05-31 10:55:00,70.8,70.81,70.58,70.72,154807.0,67.7598,67.7694,67.5493,67.6833,154807.0
2022-05-31 11:00:00,70.69,70.82,70.68,70.7,55216.0,67.6545,67.779,67.645,67.6641,55216.0
2022-05-31 11:05:00,70.7,70.7,70.27,70.27,27629.0,67.6641,67.6641,67.2526,67.2526,27629.0
2022-05-31 11:10:00,70.26,70.33,70.21,70.26,21399.0,67.243,67.31,67.1952,67.243,21399.0
2022-05-31 11:15:00,70.24,70.29,70.05,70.09,19475.0,67.2239,67.2717,67.042,67.0803,19475.0
2022-05-31 11:20:00,70.09,70.17,70.03,70.05,38407.0,67.0803,67.1569,67.0229,67.042,38407.0
2022-05-31 11:25:00,70.05,70.21,70.02,70.13,45714.0,67.042,67.1952,67.0133,67.1186,45714.0
2022-05-31 11:30:00,70.09,70.23,70.03,70.13,19660.0,67.0803,67.2143,67.0229,67.1186,19660.0
2022-05-31 11:35:00,70.11,70.27,70.08,70.26,15357.0,67.0994,67.2526,67.0707,67.243,15357.0
2022-05-31 11:40:00,70.27,70.32,70.15,70.26,25058.0,67.2526,67.3004,67.1377,67.243,25058.0
2022-05-31 11:45:00,70.25,70.36,70.23,70.36,31499.0,67.2334,67.3387,67.2143,67.3387,31499.0
2022-05-31 11:50:00,70.35,70.58,70.35,70.53,86993.0,67.3291,67.5493,67.3291,67.5014,86993.0
2022-05-31 11:55:00,70.54,70.62,70.46,70.62,31794.0,67.511,67.5875,67.4344,67.5875,31794.0
2022-05-31 12:00:00,70.61,70.74,70.55,70.69,29425.0,67.578,67.7024,67.5206,67.6545,29425.0
2022-05-31 12:05:00,70.67,70.67,70.5,70.52,27810.0,67.6354,67.6354,67.4727,67.4918,27810.0
2022-05-31 12:10:00,70.52,70.54,70.43,70.43,88184.0,67.4918,67.511,67.4057,67.4057,88184.0
2022-05-31 12:15:00,70.42,70.43,70.25,70.32,45874.0,67.3961,67.4057,67.2334,67.3004,45874.0
2022-05-31 12:20:00,70.34,70.4,70.25,70.4,107203.0,67.3196,67.377,67.2334,67.377,107203.0
2022-05-31 12:25:00,70.4,70.6,70.39,70.6,40519.0,67.377,67.5684,67.3674,67.5684,40519.0
2022-05-31 12:30:00,70.62,70.7,70.58,70.66,29190.0,67.5875,67.6641,67.5493,67.6258,29190.0
2022-05-31 12:35:00,70.68,70.87,70.68,70.85,28335.0,67.645,67.8268,67.645,67.8077,28335.0
2022-05-31 12:40:00,70.86,70.89,70.8,70.82,36104.0,67.8172,67.846,67.7598,67.779,36104.0
2022-05-31 12:45:00,70.83,70.93,70.81,70.92,37862.0,67.7885,67.8842,67.7694,67.8747,37862.0
2022-05-31 12:50:00,70.91,70.98,70.89,70.95,35426.0,67.8651,67.9321,67.846,67.9034,35426.0
2022-05-31 12:55:00,70.95,70.98,70.73,70.74,36736.0,67.9034,67.9321,67.6928,67.7024,36736.0
2022-05-31 13:00:00,70.74,70.81,70.56,70.64,37676.0,67.7024,67.7694,67.5301,67.6067,37676.0
2022-05-31 13:05:00,70.66,70.84,70.66,70.72,24242.0,67.6258,67.7981,67.6258,67.6833,24242.0
2022-05-31 13:10:00,70.72,70.72,70.47,70.53,135429.0,67.6833,67.6833,67.444,67.5014,135429.0
2022-05-31 13:15:00,70.52,70.52,70.29,70.37,43007.0,67.4918,67.4918,67.2717,67.3483,43007.0
2022-05-31 13:20:00,70.37,70.38,70.28,70.35,21209.0,67.3483,67.3579,67.2621,67.3291,21209.0
2022-05-31 13:25:00,70.34,70.42,70.24,70.28,29754.0,67.3196,67.3961,67.2239,67.2621,29754.0
2022-05-31 13:30:00,70.28,70.57,70.27,70.57,31653.0,67.2621,67.5397,67.2526,67.5397,31653.0
2022-05-31 13:35:00,70.56,70.68,70.48,70.54,44708.0,67.5301,67.645,67.4536,67.511,44708.0
2022-05-31 13:40:00,70.54,70.71,70.53,70.69,22860.0,67.511,67.6737,67.5014,67.6545,22860.0
2022-05-31 13:45:00,70.69,70.75,70.58,70.61,24067.0,67.6545,67.712,67.5493,67.578,24067.0
2022-05-31 13:50:00,70.59,70.83,70.58,70.8,53224.0,67.5588,67.7885,67.5493,67.7598,53224.0
2022-05-31 13:55:00,70.8,70.88,70.77,70.87,33427.0,67.7598,67.8364,67.7311,67.8268,33427.0
2022-05-31 14:00:00,70.85,70.85,70.68,70.7,48532.0,67.8077,67.8077,67.645,67.6641,48532.0
2022-05-31 14:05:00,70.68,70.71,70.59,70.66,36974.0,67.645,67.6737,67.5588,67.6258,36974.0
2022-05-31 14:10:00,70.66,70.72,70.61,70.65,31057.0,67.6258,67.6833,67.578,67.6163,31057.0
2022-05-31 14:15:00,70.64,70.78,70.64,70.78,49275.0,67.6067,67.7407,67.6067,67.7407,49275.0
2022-05-31 14:20:00,70.79,70.86,70.52,70.62,55350.0,67.7502,67.8172,67.4918,67.5875,55350.0
2022-05-31 14:25:00,70.62,70.62,70.47,70.49,32787.0,67.5875,67.5875,67.444,67.4631,32787.0
2022-05-31 14:30:00,70.49,70.52,70.44,70.44,63316.0,67.4631,67.4918,67.4153,67.4153,63316.0
2022-05-31 14:35:00,70.44,70.51,70.4,70.46,68354.0,67.4153,67.4823,67.377,67.4344,68354.0
2022-05-31 14:40:00,70.45,70.46,70.21,70.22,38321.0,67.4248,67.4344,67.1952,67.2047,38321.0
2022-05-31 14:45:00,70.22,70.23,70.04,70.09,59064.0,67.2047,67.2143,67.0325,67.0803,59064.0
2022-05-31 14:50:00,70.08,70.21,70.01,70.02,59887.0,67.0707,67.1952,67.0037,67.0133,59887.0
2022-05-31 14:55:00,70.03,70.14,69.94,70.06,43415.0,67.0229,67.1282,66.9367,67.0516,43415.0
2022-05-31 15:00:00,70.06,70.1,69.89,70.1,76607.0,67.0516,67.0899,66.8889,67.0899,76607.0
2022-05-31 15:05:00,70.08,70.19,70.02,70.17,35818.0,67.0707,67.176,67.0133,67.1569,35818.0
2022-05-31 15:10:00,70.17,70.2,70.03,70.18,51645.0,67.1569,67.1856,67.0229,67.1664,51645.0
2022-05-31 15:15:00,70.19,70.44,70.19,70.23,54346.0,67.176,67.4153,67.176,67.2143,54346.0
2022-05-31 15:20:00,70.23,70.42,70.23,70.36,35556.0,67.2143,67.3961,67.2143,67.3387,35556.0
2022-05-31 15:25:00,70.36,70.39,70.27,70.38,48208.0,67.3387,67.3674,67.2526,67.3579,48208.0
2022-05-31 15:30:00,70.37,70.52,70.37,70.45,79199.0,67.3483,67.4918,67.3483,67.4248,79199.0
2022-05-31 15:35:00,70.45,70.46,70.31,70.4,239750.0,67.4248,67.4344,67.2909,67.377,239750.0
2022-05-31 15:40:00,70.41,70.52,70.3,70.3,149840.0,67.3866,67.4918,67.2813,67.2813,149840.0
2022-05-31 15:45:00,70.3,70.38,70.14,70.19,109388.0,67.2813,67.3579,67.1282,67.176,109388.0
2022-05-31 15:50:00,70.18,70.56,70.18,70.45,188739.0,67.1664,67.5301,67.1664,67.4248,188739.0
2022-05-31 15:55:00,70.46,70.46,69.97,70.12,642499.0,67.4344,67.4344,66.9655,67.109,642499.0
2022-06-01 09:30:00,70.59,70.95,70.16,70.37,246495.0,67.5588,67.9034,67.1473,67.3483,246495.0
2022-06-01 09:35:00,70.37,70.65,70.21,70.23,28330.0,67.3483,67.6163,67.1952,67.2143,28330.0
2022-06-01 09:40:00,70.26,70.44,70.2,70.34,17890.0,67.243,67.4153,67.1856,67.3196,17890.0
2022-06-01 09:45:00,70.34,70.47,70.26,70.43,22027.0,67.3196,67.444,67.243,67.4057,22027.0
2022-06-01 09:50:00,70.43,70.57,70.32,70.33,23734.0,67.4057,67.5397,67.3004,67.31,23734.0
2022-06-01 09:55:00,70.37,70.37,69.98,70.08,30838.0,67.3483,67.3483,66.975,67.0707,30838.0
2022-06-01 10:00:00,70.13,70.3,69.99,70.06,24708.0,67.1186,67.2813,66.9846,67.0516,24708.0
2022-06-01 10:05:00,70.04,70.15,69.96,70.08,52678.0,67.0325,67.1377,66.9559,67.0707,52678.0
2022-06-01 10:10:00,70.1,70.13,69.86,69.89,58329.0,67.0899,67.1186,66.8602,66.8889,58329.0
2022-06-01 10:15:00,69.88,69.88,69.47,69.51,67749.0,66.8793,66.8793,66.4869,66.5252,67749.0
2022-06-01 10:20:00,69.49,69.57,69.39,69.51,30986.0,66.5061,66.5826,66.4104,66.5252,30986.0
2022-06-01 10:25:00,69.52,69.64,69.47,69.49,30851.0,66.5348,66.6496,66.4869,66.5061,30851.0
2022-06-01 10:30:00,69.48,69.54,69.22,69.22,24893.0,66.4965,66.5539,66.2477,66.2477,24893.0
2022-06-01 10:35:00,69.2,69.37,69.14,69.34,20309.0,66.2285,66.3912,66.1711,66.3625,20309.0
2022-06-01 10:40:00,69.34,69.56,69.34,69.53,33165.0,66.3625,66.5731,66.3625,66.5444,33165.0
2022-06-01 10:45:00,69.51,69.59,69.42,69.5,90165.0,66.5252,66.6018,66.4391,66.5156,90165.0
2022-06-01 10:50:00,69.51,69.83,69.49,69.82,49760.0,66.5252,66.8315,66.5061,66.8219,49760.0
2022-06-01 10:55:00,69.81,69.93,69.77,69.82,66021.0,66.8123,66.9272,66.774,66.8219,66021.0
2022-06-01 11:00:00,69.81,69.83,69.53,69.6,38599.0,66.8123,66.8315,66.5444,66.6113,38599.0
2022-06-01 11:05:00,69.59,69.67,69.46,69.47,31289.0,66.6018,66.6783,66.4774,66.4869,31289.0
2022-06-01 11:10:00,69.5,69.59,69.45,69.48,41670.0,66.5156,66.6018,66.4678,66.4965,41670.0
2022-06-01 11:15:00,69.49,69.52,69.28,69.38,23974.0,66.5061,66.5348,66.3051,66.4008,23974.0
2022-06-01 11:20:00,69.37,69.38,69.18,69.22,17861.0,66.3912,66.4008,66.2094,66.2477,17861.0
2022-06-01 11:25:00,69.21,69.28,69.09,69.28,11383.0,66.2381,66.3051,66.1232,66.3051,11383.0
2022-06-01 11:30:00,69.3,69.35,69.19,69.23,17594.0,66.3242,66.3721,66.219,66.2572,17594.0
2022-06-01 11:35:00,69.26,69.31,69.18,69.26,21014.0,66.2859,66.3338,66.2094,66.2859,21014.0
2022-06-01 11:40:00,69.27,69.27,69.05,69.05,18684.0,66.2955,66.2955,66.085,66.085,18684.0
2022-06-01 11:45:00,69.04,69.15,68.97,68.99,27436.0,66.0754,66.1807,66.0084,66.0275,27436.0
2022-06-01 11:50:00,68.95,69.03,68.9,69.02,16662.0,65.9893,66.0658,65.9414,66.0563,16662.0
2022-06-01 11:55:00,69.04,69.07,68.94,68.97,16429.0,66.0754,66.1041,65.9797,66.0084,16429.0
2022-06-01 12:00:00,69.0,69.02,68.88,69.01,21101.0,66.0371,66.0563,65.9223,66.0467,21101.0
2022-06-01 12:05:00,68.99,69.1,68.97,69.08,24743.0,66.0275,66.1328,66.0084,66.1137,24743.0
2022-06-01 12:10:00,69.07,69.1,68.98,69.08,49740.0,66.1041,66.1328,66.018,66.1137,49740.0
2022-06-01 12:15:00,69.09,69.25,69.06,69.2,21040.0,66.1232,66.2764,66.0945,66.2285,21040.0
2022-06-01 12:20:00,69.17,69.27,69.17,69.25,24397.0,66.1998,66.2955,66.1998,66.2764,24397.0
2022-06-01 12:25:00,69.25,69.3,69.13,69.13,33714.0,66.2764,66.3242,66.1615,66.1615,33714.0
2022-06-01 12:30:00,69.13,69.29,69.12,69.24,22667.0,66.1615,66.3147,66.152,66.2668,22667.0
2022-06-01 12:35:00,69.23,69.28,69.17,69.21,13605.0,66.2572,66.3051,66.1998,66.2381,13605.0
2022-06-01 12:40:00,69.22,69.34,69.21,69.24,40547.0,66.2477,66.3625,66.2381,66.2668,40547.0
2022-06-01 12:45:00,69.21,69.3,69.11,69.13,27191.0,66.2381,66.3242,66.1424,66.1615,27191.0
2022-06-01 12:50:00,69.14,69.25,69.07,69.25,35889.0,66.1711,66.2764,66.1041,66.2764,35889.0
2022-06-01 12:55:00,69.25,69.46,69.25,69.38,55222.0,66.2764,66.4774,66.2764,66.4008,55222.0
2022-06-01 13:00:00,69.39,69.45,69.27,69.28,30616.0,66.4104,66.4678,66.2955,66.3051,30616.0
2022-06-01 13:05:00,69.27,69.4,69.26,69.4,26478.0,66.2955,66.4199,66.2859,66.4199,26478.0
2022-06-01 13:10:00,69.41,69.45,69.29,69.3,18478.0,66.4295,66.4678,66.3147,66.3242,18478.0
2022-06-01 13:15:00,69.3,69.47,69.29,69.46,43296.0,66.3242,66.4869,66.3147,66.4774,43296.0
2022-06-01 13:20:00,69.46,69.58,69.46,69.54,51790.0,66.4774,66.5922,66.4774,66.5539,51790.0
2022-06-01 13:25:00,69.56,69.71,69.55,69.68,32099.0,66.5731,66.7166,66.5635,66.6879,32099.0
2022-06-01 13:30:00,69.66,69.66,69.54,69.65,23799.0,66.6688,66.6688,66.5539,66.6592,23799.0
2022-06-01 13:35:00,69.67,69.76,69.65,69.73,35376.0,66.6783,66.7645,66.6592,66.7358,35376.0
2022-06-01 13:40:00,69.73,69.86,69.72,69.77,20054.0,66.7358,66.8602,66.7262,66.774,20054.0
2022-06-01 13:45:00,69.8,69.84,69.75,69.8,15023.0,66.8028,66.841,66.7549,66.8028,15023.0
2022-06-01 13:50:00,69.79,69.84,69.67,69.67,20994.0,66.7932,66.841,66.6783,66.6783,20994.0
2022-06-01 13:55:00,69.71,69.82,69.7,69.72,11010.0,66.7166,66.8219,66.7071,66.7262,11010.0
2022-06-01 14:00:00,69.71,69.88,69.7,69.88,13684.0,66.7166,66.8793,66.7071,66.8793,13684.0
2022-06-01 14:05:00,69.86,69.89,69.71,69.73,28381.0,66.8602,66.8889,66.7166,66.7358,28381.0
2022-06-01 14:10:00,69.74,69.75,69.61,69.7,18976.0,66.7453,66.7549,66.6209,66.7071,18976.0
2022-06-01 14:15:00,69.7,69.73,69.55,69.58,20726.0,66.7071,66.7358,66.5635,66.5922,20726.0
2022-06-01 14:20:00,69.58,69.81,69.54,69.77,31425.0,66.5922,66.8123,66.5539,66.774,31425.0
2022-06-01 14:25:00,69.77,69.9,69.76,69.83,42686.0,66.774,66.8985,66.7645,66.8315,42686.0
2022-06-01 14:30:00,69.83,69.93,69.83,69.92,26478.0,66.8315,66.9272,66.8315,66.9176,26478.0
2022-06-01 14:35:00,69.92,69.94,69.78,69.79,17496.0,66.9176,66.9367,66.7836,66.7932,17496.0
2022-06-01 14:40:00,69.78,69.94,69.78,69.93,19659.0,66.7836,66.9367,66.7836,66.9272,19659.0
2022-06-01 14:45:00,69.92,69.93,69.74,69.83,41600.0,66.9176,66.9272,66.7453,66.8315,41600.0
2022-06-01 14:50:00,69.83,69.85,69.73,69.75,42002.0,66.8315,66.8506,66.7358,66.7549,42002.0
2022-06-01 14:55:00,69.76,69.8,69.66,69.76,19112.0,66.7645,66.8028,66.6688,66.7645,19112.0
2022-06-01 15:00:00,69.77,69.84,69.65,69.72,25091.0,66.774,66.841,66.6592,66.7262,25091.0
2022-06-01 15:05:00,69.71,69.92,69.69,69.89,39809.0,66.7166,66.9176,66.6975,66.8889,39809.0
2022-06-01 15:10:00,69.88,70.06,69.83,70.04,26009.0,66.8793,67.0516,66.8315,67.0325,26009.0
2022-06-01 15:15:00,70.03,70.13,69.95,70.1,43709.0,67.0229,67.1186,66.9463,67.0899,43709.0
2022-06-01 15:20:00,70.09,70.17,70.03,70.08,67964.0,67.0803,67.1569,67.0229,67.0707,67964.0
2022-06-01 15:25:00,70.08,70.16,70.0,70.11,63151.0,67.0707,67.1473,66.9942,67.0994,63151.0
2022-06-01 15:30:00,70.11,70.11,69.98,70.0,101478.0,67.0994,67.0994,66.975,66.9942,101478.0
2022-06-01 15:35:00,69.99,70.01,69.87,70.01,53058.0,66.9846,67.0037,66.8698,67.0037,53058.0
2022-06-01 15:40:00,70.02,70.09,69.97,69.98,72198.0,67.0133,67.0803,66.9655,66.975,72198.0
2022-06-01 15:45:00,69.96,70.01,69.88,69.89,95813.0,66.9559,67.0037,66.8793,66.8889,95813.0
2022-06-01 15:50:00,69.89,69.96,69.68,69.72,141205.0,66.8889,66.9559,66.6879,66.7262,141205.0
2022-06-01 15:55:00,69.73,69.78,69.57,69.58,320614.0,66.7358,66.7836,66.5826,66.5922,320614.0
2022-06-02 09:30:00,70.0,70.09,69.28,70.0,104455.0,66.9942,67.0803,66.3051,66.9942,104455.0
2022-06-02 09:35:00,69.95,69.97,69.36,69.71,55147.0,66.9463,66.9655,66.3817,66.7166,55147.0
2022-06-02 09:40:00,69.71,69.74,69.46,69.6,35783.0,66.7166,66.7453,66.4774,66.6113,35783.0
2022-06-02 09:45:00,69.53,69.61,69.36,69.58,27823.0,66.5444,66.6209,66.3817,66.5922,27823.0
2022-06-02 09:50:00,69.54,69.62,69.38,69.45,28939.0,66.5539,66.6305,66.4008,66.4678,28939.0
2022-06-02 09:55:00,69.45,69.61,69.26,69.61,50689.0,66.4678,66.6209,66.2859,66.6209,50689.0
2022-06-02 10:00:00,69.6,69.69,69.49,69.67,41747.0,66.6113,66.6975,66.5061,66.6783,41747.0
2022-06-02 10:05:00,69.67,69.74,69.44,69.46,34086.0,66.6783,66.7453,66.4582,66.4774,34086.0
2022-06-02 10:10:00,69.47,70.0,69.45,69.95,48819.0,66.4869,66.9942,66.4678,66.9463,48819.0
2022-06-02 10:15:00,69.94,69.94,69.69,69.71,21084.0,66.9367,66.9367,66.6975,66.7166,21084.0
2022-06-02 10:20:00,69.73,69.79,69.48,69.5,31146.0,66.7358,66.7932,66.4965,66.5156,31146.0
2022-06-02 10:25:00,69.48,69.65,69.34,69.65,126856.0,66.4965,66.6592,66.3625,66.6592,126856.0
2022-06-02 10:30:00,69.65,69.71,69.56,69.59,63126.0,66.6592,66.7166,66.5731,66.6018,63126.0
2022-06-02 10:35:00,69.57,69.72,69.54,69.68,20986.0,66.5826,66.7262,66.5539,66.6879,20986.0
2022-06-02 10:40:00,69.7,69.86,69.66,69.81,17308.0,66.7071,66.8602,66.6688,66.8123,17308.0
2022-06-02 10:45:00,69.77,69.78,69.62,69.65,33257.0,66.774,66.7836,66.6305,66.6592,33257.0
2022-06-02 10:50:00,69.65,69.71,69.59,69.67,25122.0,66.6592,66.7166,66.6018,66.6783,25122.0
2022-06-02 10:55:00,69.68,69.82,69.67,69.79,28024.0,66.6879,66.8219,66.6783,66.7932,28024.0
2022-06-02 11:00:00,69.77,69.93,69.73,69.81,61368.0,66.774,66.9272,66.7358,66.8123,61368.0
2022-06-02 11:05:00,69.81,70.01,69.75,70.01,115053.0,66.8123,67.0037,66.7549,67.0037,115053.0
2022-06-02 11:10:00,70.02,70.24,70.02,70.17,31798.0,67.0133,67.2239,67.0133,67.1569,31798.0
2022-06-02 11:15:00,70.19,70.3,70.13,70.16,27886.0,67.176,67.2813,67.1186,67.1473,27886.0
2022-06-02 11:20:00,70.16,70.17,70.05,70.13,9373.0,67.1473,67.1569,67.042,67.1186,9373.0
2022-06-02 11:25:00,70.12,70.27,70.06,70.27,42272.0,67.109,67.2526,67.0516,67.2526,42272.0
2022-06-02 11:30:00,70.28,70.28,70.09,70.1,14882.0,67.2621,67.2621,67.0803,67.0899,14882.0
2022-06-02 11:35:00,70.09,70.16,70.02,70.13,38267.0,67.0803,67.1473,67.0133,67.1186,38267.0
2022-06-02 11:40:00,70.12,70.37,70.12,70.34,19582.0,67.109,67.3483,67.109,67.3196,19582.0
2022-06-02 11:45:00,70.32,70.5,70.28,70.48,21600.0,67.3004,67.4727,67.2621,67.4536,21600.0
2022-06-02 11:50:00,70.5,70.53,70.35,70.36,25429.0,67.4727,67.5014,67.3291,67.3387,25429.0
2022-06-02 11:55:00,70.36,70.38,70.25,70.3,37017.0,67.3387,67.3579,67.2334,67.2813,37017.0
2022-06-02 12:00:00,70.28,70.34,70.19,70.33,17953.0,67.2621,67.3196,67.176,67.31,17953.0
2022-06-02 12:05:00,70.34,70.39,70.29,70.3,24280.0,67.3196,67.3674,67.2717,67.2813,24280.0
2022-06-02 12:10:00,70.3,70.39,70.29,70.36,9638.0,67.2813,67.3674,67.2717,67.3387,9638.0
2022-06-02 12:15:00,70.36,70.48,70.36,70.45,5886.0,67.3387,67.4536,67.3387,67.4248,5886.0
2022-06-02 12:20:00,70.44,70.57,70.38,70.56,43421.0,67.4153,67.5397,67.3579,67.5301,43421.0
2022-06-02 12:25:00,70.56,70.71,70.56,70.71,13603.0,67.5301,67.6737,67.5301,67.6737,13603.0
2022-06-02 12:30:00,70.71,70.76,70.69,70.75,11123.0,67.6737,67.7215,67.6545,67.712,11123.0
2022-06-02 12:35:00,70.75,70.87,70.73,70.84,73443.0,67.712,67.8268,67.6928,67.7981,73443.0
2022-06-02 12:40:00,70.84,70.86,70.67,70.67,13753.0,67.7981,67.8172,67.6354,67.6354,13753.0
2022-06-02 12:45:00,70.69,70.74,70.65,70.68,19025.0,67.6545,67.7024,67.6163,67.645,19025.0
2022-06-02 12:50:00,70.69,70.8,70.67,70.79,221462.0,67.6545,67.7598,67.6354,67.7502,221462.0
2022-06-02 12:55:00,70.79,70.85,70.74,70.84,127077.0,67.7502,67.8077,67.7024,67.7981,127077.0
2022-06-02 13:00:00,70.83,70.97,70.8,70.94,15659.0,67.7885,67.9225,67.7598,67.8938,15659.0
2022-06-02 13:05:00,70.92,70.99,70.87,70.89,14694.0,67.8747,67.9417,67.8268,67.846,14694.0
2022-06-02 13:10:00,70.91,70.93,70.75,70.83,97911.0,67.8651,67.8842,67.712,67.7885,97911.0
2022-06-02 13:15:00,70.83,70.94,70.77,70.92,28384.0,67.7885,67.8938,67.7311,67.8747,28384.0
2022-06-02 13:20:00,70.9,71.01,70.83,70.97,145519.0,67.8555,67.9608,67.7885,67.9225,145519.0
2022-06-02 13:25:00,70.98,71.05,70.92,71.05,40063.0,67.9321,67.9991,67.8747,67.9991,40063.0
2022-06-02 13:30:00,71.06,71.17,71.05,71.15,43653.0,68.0087,68.1139,67.9991,68.0948,43653.0
2022-06-02 13:35:00,71.18,71.18,71.05,71.18,62198.0,68.1235,68.1235,67.9991,68.1235,62198.0
2022-06-02 13:40:00,71.16,71.28,71.11,71.24,31455.0,68.1044,68.2192,68.0565,68.1809,31455.0
2022-06-02 13:45:00,71.24,71.37,71.19,71.37,19449.0,68.1809,68.3053,68.1331,68.3053,19449.0
2022-06-02 13:50:00,71.39,71.39,71.34,71.35,15196.0,68.3245,68.3245,68.2766,68.2862,15196.0
2022-06-02 13:55:00,71.36,71.37,71.28,71.35,18092.0,68.2958,68.3053,68.2192,68.2862,18092.0
2022-06-02 14:00:00,71.36,71.42,71.29,71.39,21273.0,68.2958,68.3532,68.2288,68.3245,21273.0
2022-06-02 14:05:00,71.41,71.48,71.33,71.35,32366.0,68.3436,68.4106,68.2671,68.2862,32366.0
2022-06-02 14:10:00,71.34,71.37,71.27,71.36,16548.0,68.2766,68.3053,68.2096,68.2958,16548.0
2022-06-02 14:15:00,71.35,71.35,71.27,71.27,74430.0,68.2862,68.2862,68.2096,68.2096,74430.0
2022-06-02 14:20:00,71.27,71.36,71.26,71.34,22246.0,68.2096,68.2958,68.2001,68.2766,22246.0
2022-06-02 14:25:00,71.34,71.38,71.3,71.36,33546.0,68.2766,68.3149,68.2383,68.2958,33546.0
2022-06-02 14:30:00,71.34,71.49,71.34,71.43,25991.0,68.2766,68.4202,68.2766,68.3628,25991.0
2022-06-02 14:35:00,71.42,71.49,71.42,71.46,21248.0,68.3532,68.4202,68.3532,68.3915,21248.0
2022-06-02 14:40:00,71.45,71.48,71.41,71.46,31267.0,68.3819,68.4106,68.3436,68.3915,31267.0
2022-06-02 14:45:00,71.47,71.52,71.45,71.45,23889.0,68.401,68.4489,68.3819,68.3819,23889.0
2022-06-02 14:50:00,71.45,71.52,71.41,71.42,35600.0,68.3819,68.4489,68.3436,68.3532,35600.0
2022-06-02 14:55:00,71.43,71.43,71.29,71.3,30129.0,68.3628,68.3628,68.2288,68.2383,30129.0
2022-06-02 15:00:00,71.3,71.4,71.25,71.36,50332.0,68.2383,68.3341,68.1905,68.2958,50332.0
2022-06-02 15:05:00,71.36,71.38,71.3,71.36,31221.0,68.2958,68.3149,68.2383,68.2958,31221.0
2022-06-02 15:10:00,71.35,71.5,71.33,71.49,30879.0,68.2862,68.4298,68.2671,68.4202,30879.0
2022-06-02 15:15:00,71.49,71.52,71.43,71.47,29493.0,68.4202,68.4489,68.3628,68.401,29493.0
2022-06-02 15:20:00,71.46,71.59,71.43,71.59,44735.0,68.3915,68.5159,68.3628,68.5159,44735.0
2022-06-02 15:25:00,71.59,71.66,71.47,71.56,61366.0,68.5159,68.5829,68.401,68.4872,61366.0
2022-06-02 15:30:00,71.53,71.58,71.44,71.47,38235.0,68.4585,68.5063,68.3723,68.401,38235.0
2022-06-02 15:35:00,71.47,71.5,71.32,71.34,79664.0,68.401,68.4298,68.2575,68.2766,79664.0
2022-06-02 15:40:00,71.34,71.36,71.26,71.27,80242.0,68.2766,68.2958,68.2001,68.2096,80242.0
2022-06-02 15:45:00,71.27,71.4,71.21,71.33,153878.0,68.2096,68.3341,68.1522,68.2671,153878.0
2022-06-02 15:50:00,71.33,71.53,71.33,71.46,101545.0,68.2671,68.4585,68.2671,68.3915,101545.0
2022-06-02 15:55:00,71.45,71.73,71.42,71.67,334179.0,68.3819,68.6499,68.3532,68.5925,334179.0
2022-06-03 09:30:00,70.49,71.25,70.49,70.93,109612.0,67.4631,68.1905,67.4631,67.8842,109612.0
2022-06-03 09:35:00,70.91,71.15,70.73,71.04,41812.0,67.8651,68.0948,67.6928,67.9895,41812.0
2022-06-03 09:40:00,71.04,71.32,70.98,70.98,47124.0,67.9895,68.2575,67.9321,67.9321,47124.0
2022-06-03 09:45:00,70.88,70.9,70.7,70.74,41929.0,67.8364,67.8555,67.6641,67.7024,41929.0
2022-06-03 09:50:00,70.76,70.76,70.37,70.37,45828.0,67.7215,67.7215,67.3483,67.3483,45828.0
2022-06-03 09:55:00,70.39,70.65,70.34,70.56,47887.0,67.3674,67.6163,67.3196,67.5301,47887.0
2022-06-03 10:00:00,70.56,70.92,70.53,70.79,43239.0,67.5301,67.8747,67.5014,67.7502,43239.0
2022-06-03 10:05:00,70.76,70.9,70.62,70.69,21822.0,67.7215,67.8555,67.5875,67.6545,21822.0
2022-06-03 10:10:00,70.68,70.91,70.52,70.9,66314.0,67.645,67.8651,67.4918,67.8555,66314.0
2022-06-03 10:15:00,70.9,70.95,70.83,70.89,11270.0,67.8555,67.9034,67.7885,67.846,11270.0
2022-06-03 10:20:00,70.86,70.86,70.62,70.81,11069.0,67.8172,67.8172,67.5875,67.7694,11069.0
2022-06-03 10:25:00,70.8,70.85,70.48,70.59,46111.0,67.7598,67.8077,67.4536,67.5588,46111.0
2022-06-03 10:30:00,70.59,70.73,70.44,70.67,32903.0,67.5588,67.6928,67.4153,67.6354,32903.0
2022-06-03 10:35:00,70.66,70.66,70.37,70.43,22153.0,67.6258,67.6258,67.3483,67.4057,22153.0
2022-06-03 10:40:00,70.41,70.48,70.35,70.48,22360.0,67.3866,67.4536,67.3291,67.4536,22360.0
2022-06-03 10:45:00,70.5,70.73,70.47,70.65,32034.0,67.4727,67.6928,67.444,67.6163,32034.0
2022-06-03 10:50:00,70.66,70.76,70.65,70.65,18869.0,67.6258,67.7215,67.6163,67.6163,18869.0
2022-06-03 10:55:00,70.65,70.72,70.58,70.63,40364.0,67.6163,67.6833,67.5493,67.5971,40364.0
2022-06-03 11:00:00,70.59,70.6,70.34,70.4,22184.0,67.5588,67.5684,67.3196,67.377,22184.0
2022-06-03 11:05:00,70.4,70.4,70.33,70.33,11602.0,67.377,67.377,67.31,67.31,11602.0
2022-06-03 11:10:00,70.32,70.35,70.22,70.3,16407.0,67.3004,67.3291,67.2047,67.2813,16407.0
2022-06-03 11:15:00,70.3,70.41,70.28,70.34,43785.0,67.2813,67.3866,67.2621,67.3196,43785.0
2022-06-03 11:20:00,70.35,70.36,70.22,70.26,20123.0,67.3291,67.3387,67.2047,67.243,20123.0
2022-06-03 11:25:00,70.25,70.41,70.22,70.41,20204.0,67.2334,67.3866,67.2047,67.3866,20204.0
2022-06-03 11:30:00,70.42,70.6,70.41,70.6,27773.0,67.3961,67.5684,67.3866,67.5684,27773.0
2022-06-03 11:35:00,70.59,70.72,70.57,70.63,23263.0,67.5588,67.6833,67.5397,67.5971,23263.0
2022-06-03 11:40:00,70.62,70.65,70.55,70.63,25948.0,67.5875,67.6163,67.5206,67.5971,25948.0
2022-06-03 11:45:00,70.63,70.64,70.51,70.52,20738.0,67.5971,67.6067,67.4823,67.4918,20738.0
2022-06-03 11:50:00,70.51,70.61,70.45,70.47,21455.0,67.4823,67.578,67.4248,67.444,21455.0
2022-06-03 11:55:00,70.47,70.54,70.43,70.49,18125.0,67.444,67.511,67.4057,67.4631,18125.0
2022-06-03 12:00:00,70.49,70.63,70.49,70.58,28165.0,67.4631,67.5971,67.4631,67.5493,28165.0
2022-06-03 12:05:00,70.58,70.64,70.35,70.38,19316.0,67.5493,67.6067,67.3291,67.3579,19316.0
2022-06-03 12:10:00,70.39,70.52,70.32,70.39,48087.0,67.3674,67.4918,67.3004,67.3674,48087.0
2022-06-03 12:15:00,70.41,70.49,70.29,70.29,25487.0,67.3866,67.4631,67.2717,67.2717,25487.0
2022-06-03 12:20:00,70.28,70.62,70.21,70.58,27281.0,67.2621,67.5875,67.1952,67.5493,27281.0
2022-06-03 12:25:00,70.59,70.67,70.56,70.66,13518.0,67.5588,67.6354,67.5301,67.6258,13518.0
2022-06-03 12:30:00,70.67,70.7,70.55,70.57,15587.0,67.6354,67.6641,67.5206,67.5397,15587.0
2022-06-03 12:35:00,70.58,70.8,70.53,70.8,23615.0,67.5493,67.7598,67.5014,67.7598,23615.0
2022-06-03 12:40:00,70.8,70.81,70.74,70.79,34540.0,67.7598,67.7694,67.7024,67.7502,34540.0
2022-06-03 12:45:00,70.8,70.8,70.64,70.72,20044.0,67.7598,67.7598,67.6067,67.6833,20044.0
2022-06-03 12:50:00,70.7,70.74,70.66,70.72,25585.0,67.6641,67.7024,67.6258,67.6833,25585.0
2022-06-03 12:55:00,70.72,70.78,70.71,70.76,25035.0,67.6833,67.7407,67.6737,67.7215,25035.0
2022-06-03 13:00:00,70.76,70.95,70.71,70.95,44685.0,67.7215,67.9034,67.6737,67.9034,44685.0
2022-06-03 13:05:00,70.92,70.96,70.82,70.82,11127.0,67.8747,67.9129,67.779,67.779,11127.0
2022-06-03 13:10:00,70.82,70.85,70.8,70.81,15613.0,67.779,67.8077,67.7598,67.7694,15613.0
2022-06-03 13:15:00,70.81,70.81,70.63,70.68,21896.0,67.7694,67.7694,67.5971,67.645,21896.0
2022-06-03 13:20:00,70.68,70.74,70.66,70.72,6694.0,67.645,67.7024,67.6258,67.6833,6694.0
2022-06-03 13:25:00,70.73,70.81,70.7,70.74,9038.0,67.6928,67.7694,67.6641,67.7024,9038.0
2022-06-03 13:30:00,70.74,70.74,70.57,70.68,12638.0,67.7024,67.7024,67.5397,67.645,12638.0
2022-06-03 13:35:00,70.7,70.72,70.63,70.69,22981.0,67.6641,67.6833,67.5971,67.6545,22981.0
2022-06-03 13:40:00,70.68,70.68,70.41,70.45,19148.0,67.645,67.645,67.3866,67.4248,19148.0
2022-06-03 13:45:00,70.48,70.58,70.44,70.55,9393.0,67.4536,67.5493,67.4153,67.5206,9393.0
2022-06-03 13:50:00,70.55,70.55,70.5,70.5,6165.0,67.5206,67.5206,67.4727,67.4727,6165.0
2022-06-03 13:55:00,70.49,70.51,70.43,70.44,9557.0,67.4631,67.4823,67.4057,67.4153,9557.0
2022-06-03 14:00:00,70.43,70.52,70.39,70.51,9613.0,67.4057,67.4918,67.3674,67.4823,9613.0
2022-06-03 14:05:00,70.5,70.5,70.43,70.48,14062.0,67.4727,67.4727,67.4057,67.4536,14062.0
2022-06-03 14:10:00,70.45,70.5,70.4,70.45,10424.0,67.4248,67.4727,67.377,67.4248,10424.0
2022-06-03 14:15:00,70.46,70.52,70.4,70.51,12139.0,67.4344,67.4918,67.377,67.4823,12139.0
2022-06-03 14:20:00,70.52,70.52,70.43,70.46,12122.0,67.4918,67.4918,67.4057,67.4344,12122.0
2022-06-03 14:25:00,70.45,70.62,70.43,70.61,33878.0,67.4248,67.5875,67.4057,67.578,33878.0
2022-06-03 14:30:00,70.61,70.61,70.49,70.5,11341.0,67.578,67.578,67.4631,67.4727,11341.0
2022-06-03 14:35:00,70.52,70.53,70.36,70.39,17404.0,67.4918,67.5014,67.3387,67.3674,17404.0
2022-06-03 14:40:00,70.37,70.39,70.35,70.38,11119.0,67.3483,67.3674,67.3291,67.3579,11119.0
2022-06-03 14:45:00,70.39,70.42,70.33,70.42,7629.0,67.3674,67.3961,67.31,67.3961,7629.0
2022-06-03 14:50:00,70.42,70.46,70.36,70.4,16824.0,67.3961,67.4344,67.3387,67.377,16824.0
2022-06-03 14:55:00,70.4,70.46,70.36,70.42,15379.0,67.377,67.4344,67.3387,67.3961,15379.0
2022-06-03 15:00:00,70.43,70.46,70.32,70.42,19732.0,67.4057,67.4344,67.3004,67.3961,19732.0
2022-06-03 15:05:00,70.41,70.41,70.22,70.28,27739.0,67.3866,67.3866,67.2047,67.2621,27739.0
2022-06-03 15:10:00,70.26,70.3,70.09,70.1,23722.0,67.243,67.2813,67.0803,67.0899,23722.0
2022-06-03 15:15:00,70.08,70.15,70.06,70.13,24198.0,67.0707,67.1377,67.0516,67.1186,24198.0
2022-06-03 15:20:00,70.14,70.17,70.05,70.08,22027.0,67.1282,67.1569,67.042,67.0707,22027.0
2022-06-03 15:25:00,70.08,70.21,70.08,70.2,50167.0,67.0707,67.1952,67.0707,67.1856,50167.0
2022-06-03 15:30:00,70.19,70.19,70.08,70.13,35731.0,67.176,67.176,67.0707,67.1186,35731.0
2022-06-03 15:35:00,70.11,70.25,70.07,70.17,49965.0,67.0994,67.2334,67.0612,67.1569,49965.0
2022-06-03 15:40:00,70.18,70.21,70.06,70.1,50000.0,67.1664,67.1952,67.0516,67.0899,50000.0
2022-06-03 15:45:00,70.09,70.13,70.02,70.03,83873.0,67.0803,67.1186,67.0133,67.0229,83873.0
2022-06-03 15:50:00,70.04,70.17,69.94,70.11,119552.0,67.0325,67.1569,66.9367,67.0994,119552.0
2022-06-03 15:55:00,70.12,70.18,70.05,70.08,192536.0,67.109,67.1664,67.042,67.0707,192536.0
2022-06-06 09:30:00,71.09,71.19,70.38,70.73,106928.0,68.0374,68.1331,67.3579,67.6928,106928.0
2022-06-06 09:35:00,70.69,70.95,70.52,70.61,43783.0,67.6545,67.9034,67.4918,67.578,43783.0
2022-06-06 09:40:00,70.61,70.96,70.59,70.81,56777.0,67.578,67.9129,67.5588,67.7694,56777.0
2022-06-06 09:45:00,70.81,70.89,70.71,70.87,33551.0,67.7694,67.846,67.6737,67.8268,33551.0
2022-06-06 09:50:00,70.88,70.99,70.77,70.93,49056.0,67.8364,67.9417,67.7311,67.8842,49056.0
2022-06-06 09:55:00,70.92,71.09,70.88,71.07,58211.0,67.8747,68.0374,67.8364,68.0182,58211.0
2022-06-06 10:00:00,71.08,71.26,71.08,71.19,84807.0,68.0278,68.2001,68.0278,68.1331,84807.0
2022-06-06 10:05:00,71.19,71.43,71.13,71.14,77203.0,68.1331,68.3628,68.0756,68.0852,77203.0
2022-06-06 10:10:00,71.14,71.24,71.07,71.16,66190.0,68.0852,68.1809,68.0182,68.1044,66190.0
2022-06-06 10:15:00,71.17,71.21,71.05,71.16,114838.0,68.1139,68.1522,67.9991,68.1044,114838.0
2022-06-06 10:20:00,71.17,71.27,71.01,71.02,66000.0,68.1139,68.2096,67.9608,67.9704,66000.0
2022-06-06 10:25:00,71.02,71.02,70.9,70.96,70360.0,67.9704,67.9704,67.8555,67.9129,70360.0
2022-06-06 10:30:00,70.92,70.99,70.83,70.94,68476.0,67.8747,67.9417,67.7885,67.8938,68476.0
2022-06-06 10:35:00,70.94,70.97,70.76,70.86,24838.0,67.8938,67.9225,67.7215,67.8172,24838.0
2022-06-06 10:40:00,70.88,70.88,70.69,70.8,47659.0,67.8364,67.8364,67.6545,67.7598,47659.0
2022-06-06 10:45:00,70.77,70.79,70.7,70.74,22318.0,67.7311,67.7502,67.6641,67.7024,22318.0
2022-06-06 10:50:00,70.73,70.73,70.55,70.55,52977.0,67.6928,67.6928,67.5206,67.5206,52977.0
2022-06-06 10:55:00,70.56,70.7,70.55,70.64,29805.0,67.5301,67.6641,67.5206,67.6067,29805.0
2022-06-06 11:00:00,70.64,70.7,70.58,70.58,28336.0,67.6067,67.6641,67.5493,67.5493,28336.0
2022-06-06 11:05:00,70.58,70.58,70.4,70.42,84435.0,67.5493,67.5493,67.377,67.3961,84435.0
2022-06-06 11:10:00,70.41,70.41,70.22,70.28,41279.0,67.3866,67.3866,67.2047,67.2621,41279.0
2022-06-06 11:15:00,70.28,70.28,70.02,70.03,41691.0,67.2621,67.2621,67.0133,67.0229,41691.0
2022-06-06 11:20:00,70.02,70.12,69.95,70.01,35778.0,67.0133,67.109,66.9463,67.0037,35778.0
2022-06-06 11:25:00,69.99,70.05,69.96,69.97,34725.0,66.9846,67.042,66.9559,66.9655,34725.0
2022-06-06 11:30:00,69.98,70.02,69.87,69.9,62511.0,66.975,67.0133,66.8698,66.8985,62511.0
2022-06-06 11:35:00,69.88,69.89,69.81,69.82,51058.0,66.8793,66.8889,66.8123,66.8219,51058.0
2022-06-06 11:40:00,69.83,69.9,69.8,69.88,34421.0,66.8315,66.8985,66.8028,66.8793,34421.0
2022-06-06 11:45:00,69.88,69.95,69.77,69.78,32461.0,66.8793,66.9463,66.774,66.7836,32461.0
2022-06-06 11:50:00,69.78,69.88,69.77,69.81,25415.0,66.7836,66.8793,66.774,66.8123,25415.0
2022-06-06 11:55:00,69.82,69.88,69.8,69.87,30070.0,66.8219,66.8793,66.8028,66.8698,30070.0
2022-06-06 12:00:00,69.86,69.86,69.49,69.51,47347.0,66.8602,66.8602,66.5061,66.5252,47347.0
2022-06-06 12:05:00,69.51,69.55,69.48,69.48,30323.0,66.5252,66.5635,66.4965,66.4965,30323.0
2022-06-06 12:10:00,69.48,69.49,69.35,69.38,37724.0,66.4965,66.5061,66.3721,66.4008,37724.0
2022-06-06 12:15:00,69.37,69.37,69.26,69.32,50216.0,66.3912,66.3912,66.2859,66.3434,50216.0
2022-06-06 12:20:00,69.31,69.36,69.27,69.27,28937.0,66.3338,66.3817,66.2955,66.2955,28937.0
2022-06-06 12:25:00,69.27,69.3,69.01,69.12,102442.0,66.2955,66.3242,66.0467,66.152,102442.0
2022-06-06 12:30:00,69.11,69.13,69.04,69.09,134796.0,66.1424,66.1615,66.0754,66.1232,134796.0
2022-06-06 12:35:00,69.1,69.13,69.02,69.08,91537.0,66.1328,66.1615,66.0563,66.1137,91537.0
2022-06-06 12:40:00,69.08,69.13,69.06,69.11,128742.0,66.1137,66.1615,66.0945,66.1424,128742.0
2022-06-06 12:45:00,69.11,69.16,68.98,68.98,102602.0,66.1424,66.1902,66.018,66.018,102602.0
2022-06-06 12:50:00,68.98,69.01,68.94,68.99,38202.0,66.018,66.0467,65.9797,66.0275,38202.0
2022-06-06 12:55:00,68.99,69.08,68.99,69.06,79794.0,66.0275,66.1137,66.0275,66.0945,79794.0
2022-06-06 13:00:00,69.06,69.07,68.93,68.94,51093.0,66.0945,66.1041,65.9701,65.9797,51093.0
2022-06-06 13:05:00,68.94,69.0,68.91,68.93,28739.0,65.9797,66.0371,65.951,65.9701,28739.0
2022-06-06 13:10:00,68.94,68.94,68.8,68.81,56332.0,65.9797,65.9797,65.8457,65.8553,56332.0
2022-06-06 13:15:00,68.8,68.82,68.67,68.81,72412.0,65.8457,65.8648,65.7213,65.8553,72412.0
2022-06-06 13:20:00,68.81,68.98,68.79,68.95,61709.0,65.8553,66.018,65.8361,65.9893,61709.0
2022-06-06 13:25:00,68.95,69.0,68.92,69.0,41962.0,65.9893,66.0371,65.9605,66.0371,41962.0
2022-06-06 13:30:00,69.0,69.0,68.9,68.95,43133.0,66.0371,66.0371,65.9414,65.9893,43133.0
2022-06-06 13:35:00,68.93,69.04,68.9,68.97,50546.0,65.9701,66.0754,65.9414,66.0084,50546.0
2022-06-06 13:40:00,68.97,69.07,68.92,68.98,123160.0,66.0084,66.1041,65.9605,66.018,123160.0
2022-06-06 13:45:00,68.99,69.01,68.91,68.95,60786.0,66.0275,66.0467,65.951,65.9893,60786.0
2022-06-06 13:50:00,68.95,69.02,68.9,68.9,108064.0,65.9893,66.0563,65.9414,65.9414,108064.0
2022-06-06 13:55:00,68.9,68.93,68.86,68.9,128729.0,65.9414,65.9701,65.9031,65.9414,128729.0
2022-06-06 14:00:00,68.91,69.13,68.85,69.07,161580.0,65.951,66.1615,65.8936,66.1041,161580.0
2022-06-06 14:05:00,69.07,69.1,68.89,69.0,77507.0,66.1041,66.1328,65.9318,66.0371,77507.0
2022-06-06 14:10:00,68.99,69.03,68.93,68.95,35688.0,66.0275,66.0658,65.9701,65.9893,35688.0
2022-06-06 14:15:00,68.94,68.94,68.76,68.76,62269.0,65.9797,65.9797,65.8074,65.8074,62269.0
2022-06-06 14:20:00,68.76,68.76,68.35,68.37,112122.0,65.8074,65.8074,65.415,65.4342,112122.0
2022-06-06 14:25:00,68.36,68.43,68.26,68.4,137322.0,65.4246,65.4916,65.3289,65.4629,137322.0
2022-06-06 14:30:00,68.4,68.41,68.22,68.24,79431.0,65.4629,65.4724,65.2906,65.3097,79431.0
2022-06-06 14:35:00,68.24,68.27,68.12,68.14,79707.0,65.3097,65.3385,65.1949,65.214,79707.0
2022-06-06 14:40:00,68.15,68.27,68.1,68.26,79996.0,65.2236,65.3385,65.1758,65.3289,79996.0
2022-06-06 14:45:00,68.26,68.69,68.26,68.64,71268.0,65.3289,65.7404,65.3289,65.6926,71268.0
2022-06-06 14:50:00,68.63,68.79,68.42,68.78,63263.0,65.683,65.8361,65.482,65.8266,63263.0
2022-06-06 14:55:00,68.77,68.78,68.69,68.69,53643.0,65.817,65.8266,65.7404,65.7404,53643.0
2022-06-06 15:00:00,68.68,68.73,68.62,68.68,28756.0,65.7309,65.7787,65.6734,65.7309,28756.0
2022-06-06 15:05:00,68.67,68.69,68.55,68.57,31469.0,65.7213,65.7404,65.6064,65.6256,31469.0
2022-06-06 15:10:00,68.56,68.6,68.51,68.56,41191.0,65.616,65.6543,65.5681,65.616,41191.0
2022-06-06 15:15:00,68.57,68.61,68.42,68.42,34467.0,65.6256,65.6639,65.482,65.482,34467.0
2022-06-06 15:20:00,68.39,68.5,68.35,68.45,65422.0,65.4533,65.5586,65.415,65.5107,65422.0
2022-06-06 15:25:00,68.45,68.56,68.44,68.47,42446.0,65.5107,65.616,65.5012,65.5299,42446.0
2022-06-06 15:30:00,68.46,68.58,68.43,68.51,85638.0,65.5203,65.6351,65.4916,65.5681,85638.0
2022-06-06 15:35:00,68.51,68.52,68.38,68.44,97073.0,65.5681,65.5777,65.4437,65.5012,97073.0
2022-06-06 15:40:00,68.43,68.62,68.41,68.52,145583.0,65.4916,65.6734,65.4724,65.5777,145583.0
2022-06-06 15:45:00,68.52,68.53,67.89,67.95,650786.0,65.5777,65.5873,64.9748,65.0322,650786.0
2022-06-06 15:50:00,67.95,68.36,67.88,68.12,593889.0,65.0322,65.4246,64.9652,65.1949,593889.0
2022-06-06 15:55:00,68.12,68.18,67.99,68.05,800361.0,65.1949,65.2523,65.0705,65.1279,800361.0
2022-06-07 09:30:00,67.14,67.17,66.67,66.95,297876.0,64.257,64.2857,63.8072,64.0751,297876.0
2022-06-07 09:35:00,66.97,67.06,66.53,66.66,194771.0,64.0943,64.1804,63.6732,63.7976,194771.0
2022-06-07 09:40:00,66.69,66.81,66.51,66.6,151709.0,63.8263,63.9411,63.654,63.7402,151709.0
2022-06-07 09:45:00,66.61,66.98,66.54,66.87,108015.0,63.7497,64.1038,63.6827,63.9986,108015.0
2022-06-07 09:50:00,66.87,67.34,66.83,67.18,180262.0,63.9986,64.4484,63.9603,64.2953,180262.0
2022-06-07 09:55:00,67.18,67.29,66.92,66.92,121506.0,64.2953,64.4005,64.0464,64.0464,121506.0
2022-06-07 10:00:00,66.94,67.06,66.91,66.99,165724.0,64.0656,64.1804,64.0369,64.1134,165724.0
2022-06-07 10:05:00,67.0,67.01,66.76,66.9,94181.0,64.123,64.1326,63.8933,64.0273,94181.0
2022-06-07 10:10:00,66.92,66.98,66.71,66.75,158794.0,64.0464,64.1038,63.8454,63.8837,158794.0
2022-06-07 10:15:00,66.73,66.81,66.57,66.61,73241.0,63.8646,63.9411,63.7115,63.7497,73241.0
2022-06-07 10:20:00,66.62,66.76,66.52,66.61,109303.0,63.7593,63.8933,63.6636,63.7497,109303.0
2022-06-07 10:25:00,66.59,66.87,66.54,66.78,235814.0,63.7306,63.9986,63.6827,63.9124,235814.0
2022-06-07 10:30:00,66.78,67.2,66.75,67.1,180430.0,63.9124,64.3144,63.8837,64.2187,180430.0
2022-06-07 10:35:00,67.09,67.15,67.02,67.1,153637.0,64.2091,64.2665,64.1421,64.2187,153637.0
2022-06-07 10:40:00,67.1,67.23,67.01,67.05,211497.0,64.2187,64.3431,64.1326,64.1708,211497.0
2022-06-07 10:45:00,67.07,67.09,66.95,66.99,93367.0,64.19,64.2091,64.0751,64.1134,93367.0
2022-06-07 10:50:00,66.99,67.06,66.96,67.0,97313.0,64.1134,64.1804,64.0847,64.123,97313.0
2022-06-07 10:55:00,67.0,67.02,66.88,66.94,95191.0,64.123,64.1421,64.0081,64.0656,95191.0
2022-06-07 11:00:00,66.94,67.01,66.91,66.94,162929.0,64.0656,64.1326,64.0369,64.0656,162929.0
2022-06-07 11:05:00,66.94,67.09,66.87,67.07,168263.0,64.0656,64.2091,63.9986,64.19,168263.0
2022-06-07 11:10:00,67.07,67.35,67.07,67.17,175793.0,64.19,64.458,64.19,64.2857,175793.0
2022-06-07 11:15:00,67.17,67.26,66.88,66.96,376274.0,64.2857,64.3718,64.0081,64.0847,376274.0
2022-06-07 11:20:00,66.94,66.99,66.76,66.79,107719.0,64.0656,64.1134,63.8933,63.922,107719.0
2022-06-07 11:25:00,66.79,67.0,66.79,66.92,48314.0,63.922,64.123,63.922,64.0464,48314.0
2022-06-07 11:30:00,66.91,66.98,66.84,66.98,36640.0,64.0369,64.1038,63.9699,64.1038,36640.0
2022-06-07 11:35:00,66.98,67.0,66.9,66.98,59516.0,64.1038,64.123,64.0273,64.1038,59516.0
2022-06-07 11:40:00,66.99,67.0,66.9,66.91,102467.0,64.1134,64.123,64.0273,64.0369,102467.0
2022-06-07 11:45:00,66.92,66.94,66.8,66.81,35903.0,64.0464,64.0656,63.9316,63.9411,35903.0
2022-06-07 11:50:00,66.81,66.92,66.78,66.88,69508.0,63.9411,64.0464,63.9124,64.0081,69508.0
2022-06-07 11:55:00,66.88,67.01,66.88,67.0,122172.0,64.0081,64.1326,64.0081,64.123,122172.0
2022-06-07 12:00:00,67.0,67.1,66.97,67.03,67895.0,64.123,64.2187,64.0943,64.1517,67895.0
2022-06-07 12:05:00,67.02,67.03,66.92,66.98,39751.0,64.1421,64.1517,64.0464,64.1038,39751.0
2022-06-07 12:10:00,66.98,67.02,66.95,66.98,52912.0,64.1038,64.1421,64.0751,64.1038,52912.0
2022-06-07 12:15:00,66.98,67.0,66.78,66.84,41592.0,64.1038,64.123,63.9124,63.9699,41592.0
2022-06-07 12:20:00,66.85,66.93,66.78,66.86,46533.0,63.9794,64.056,63.9124,63.989,46533.0
2022-06-07 12:25:00,66.87,66.95,66.84,66.87,65056.0,63.9986,64.0751,63.9699,63.9986,65056.0
2022-06-07 12:30:00,66.86,66.88,66.8,66.86,77920.0,63.989,64.0081,63.9316,63.989,77920.0
2022-06-07 12:35:00,66.86,67.0,66.86,66.96,56155.0,63.989,64.123,63.989,64.0847,56155.0
2022-06-07 12:40:00,66.96,67.02,66.91,66.96,74762.0,64.0847,64.1421,64.0369,64.0847,74762.0
2022-06-07 12:45:00,66.98,67.01,66.93,66.98,138911.0,64.1038,64.1326,64.056,64.1038,138911.0
2022-06-07 12:50:00,66.98,67.3,66.96,67.3,87731.0,64.1038,64.4101,64.0847,64.4101,87731.0
2022-06-07 12:55:00,67.31,67.32,67.01,67.03,73844.0,64.4197,64.4292,64.1326,64.1517,73844.0
2022-06-07 13:00:00,67.02,67.05,66.93,67.0,76703.0,64.1421,64.1708,64.056,64.123,76703.0
2022-06-07 13:05:00,67.0,67.01,66.94,66.98,103287.0,64.123,64.1326,64.0656,64.1038,103287.0
2022-06-07 13:10:00,66.98,66.99,66.88,66.9,91446.0,64.1038,64.1134,64.0081,64.0273,91446.0
2022-06-07 13:15:00,66.9,66.9,66.78,66.78,112859.0,64.0273,64.0273,63.9124,63.9124,112859.0
2022-06-07 13:20:00,66.78,66.85,66.77,66.79,134919.0,63.9124,63.9794,63.9029,63.922,134919.0
2022-06-07 13:25:00,66.78,66.83,66.76,66.81,70882.0,63.9124,63.9603,63.8933,63.9411,70882.0
2022-06-07 13:30:00,66.82,66.84,66.79,66.81,83141.0,63.9507,63.9699,63.922,63.9411,83141.0
2022-06-07 13:35:00,66.81,66.81,66.72,66.74,66769.0,63.9411,63.9411,63.855,63.8742,66769.0
2022-06-07 13:40:00,66.75,66.83,66.72,66.76,194272.0,63.8837,63.9603,63.855,63.8933,194272.0
2022-06-07 13:45:00,66.75,66.78,66.68,66.72,83122.0,63.8837,63.9124,63.8167,63.855,83122.0
2022-06-07 13:50:00,66.73,66.97,66.73,66.97,91630.0,63.8646,64.0943,63.8646,64.0943,91630.0
2022-06-07 13:55:00,66.97,67.0,66.82,66.85,71430.0,64.0943,64.123,63.9507,63.9794,71430.0
2022-06-07 14:00:00,66.84,66.97,66.8,66.96,56354.0,63.9699,64.0943,63.9316,64.0847,56354.0
2022-06-07 14:05:00,66.95,66.99,66.77,66.81,169408.0,64.0751,64.1134,63.9029,63.9411,169408.0
2022-06-07 14:10:00,66.82,66.84,66.7,66.72,127827.0,63.9507,63.9699,63.8359,63.855,127827.0
2022-06-07 14:15:00,66.72,67.08,66.64,66.9,103652.0,63.855,64.1996,63.7784,64.0273,103652.0
2022-06-07 14:20:00,66.89,67.06,66.88,66.99,91121.0,64.0177,64.1804,64.0081,64.1134,91121.0
2022-06-07 14:25:00,66.99,67.02,66.96,66.98,91878.0,64.1134,64.1421,64.0847,64.1038,91878.0
2022-06-07 14:30:00,66.99,67.21,66.97,67.2,123729.0,64.1134,64.324,64.0943,64.3144,123729.0
2022-06-07 14:35:00,67.2,67.27,67.1,67.2,169456.0,64.3144,64.3814,64.2187,64.3144,169456.0
2022-06-07 14:40:00,67.2,67.28,66.98,66.98,69026.0,64.3144,64.391,64.1038,64.1038,69026.0
2022-06-07 14:45:00,66.98,67.11,66.96,66.97,94022.0,64.1038,64.2283,64.0847,64.0943,94022.0
2022-06-07 14:50:00,66.97,66.98,66.89,66.91,85067.0,64.0943,64.1038,64.0177,64.0369,85067.0
2022-06-07 14:55:00,66.9,66.94,66.88,66.89,107253.0,64.0273,64.0656,64.0081,64.0177,107253.0
2022-06-07 15:00:00,66.88,66.94,66.86,66.87,99005.0,64.0081,64.0656,63.989,63.9986,99005.0
2022-06-07 15:05:00,66.88,66.93,66.83,66.91,121449.0,64.0081,64.056,63.9603,64.0369,121449.0
2022-06-07 15:10:00,66.91,66.93,66.81,66.92,112667.0,64.0369,64.056,63.9411,64.0464,112667.0
2022-06-07 15:15:00,66.92,66.93,66.9,66.92,150184.0,64.0464,64.056,64.0273,64.0464,150184.0
2022-06-07 15:20:00,66.92,66.94,66.89,66.91,191396.0,64.0464,64.0656,64.0177,64.0369,191396.0
2022-06-07 15:25:00,66.92,66.94,66.9,66.92,219805.0,64.0464,64.0656,64.0273,64.0464,219805.0
2022-06-07 15:30:00,66.91,66.94,66.89,66.92,295557.0,64.0369,64.0656,64.0177,64.0464,295557.0
2022-06-07 15:35:00,66.92,67.55,66.92,67.55,266519.0,64.0464,64.6494,64.0464,64.6494,266519.0
2022-06-07 15:40:00,67.56,67.59,67.25,67.26,329372.0,64.6589,64.6877,64.3623,64.3718,329372.0
2022-06-07 15:45:00,67.26,67.65,67.25,67.51,299881.0,64.3718,64.7451,64.3623,64.6111,299881.0
2022-06-07 15:50:00,67.5,67.63,67.36,67.63,611958.0,64.6015,64.7259,64.4675,64.7259,611958.0
2022-06-07 15:55:00,67.63,67.63,67.38,67.48,1144492.0,64.7259,64.7259,64.4867,64.5824,1144492.0
2022-06-08 09:30:00,66.5,66.72,66.19,66.71,93769.0,63.6445,63.855,63.3478,63.8454,93769.0
2022-06-08 09:35:00,66.75,66.81,66.46,66.5,91334.0,63.8837,63.9411,63.6062,63.6445,91334.0
2022-06-08 09:40:00,66.51,66.55,66.39,66.49,67450.0,63.654,63.6923,63.5392,63.6349,67450.0
2022-06-08 09:45:00,66.48,66.57,66.44,66.53,124976.0,63.6253,63.7115,63.587,63.6732,124976.0
2022-06-08 09:50:00,66.53,66.56,66.46,66.52,104771.0,63.6732,63.7019,63.6062,63.6636,104771.0
2022-06-08 09:55:00,66.52,66.53,66.42,66.43,71459.0,63.6636,63.6732,63.5679,63.5775,71459.0
2022-06-08 10:00:00,66.45,66.52,66.43,66.5,86855.0,63.5966,63.6636,63.5775,63.6445,86855.0
2022-06-08 10:05:00,66.5,66.53,66.43,66.47,61726.0,63.6445,63.6732,63.5775,63.6157,61726.0
2022-06-08 10:10:00,66.46,66.5,66.11,66.11,98959.0,63.6062,63.6445,63.2712,63.2712,98959.0
2022-06-08 10:15:00,66.11,66.16,66.04,66.08,43401.0,63.2712,63.3191,63.2042,63.2425,43401.0
2022-06-08 10:20:00,66.09,66.15,66.06,66.06,48147.0,63.2521,63.3095,63.2234,63.2234,48147.0
2022-06-08 10:25:00,66.05,66.05,65.86,65.89,171482.0,63.2138,63.2138,63.0319,63.0607,171482.0
2022-06-08 10:30:00,65.87,65.93,65.84,65.91,252630.0,63.0415,63.0989,63.0128,63.0798,252630.0
2022-06-08 10:35:00,65.91,65.92,65.86,65.89,110522.0,63.0798,63.0894,63.0319,63.0607,110522.0
2022-06-08 10:40:00,65.89,65.92,65.8,65.85,89480.0,63.0607,63.0894,62.9745,63.0224,89480.0
2022-06-08 10:45:00,65.85,65.9,65.82,65.85,64595.0,63.0224,63.0702,62.9937,63.0224,64595.0
2022-06-08 10:50:00,65.85,65.9,65.8,65.86,86362.0,63.0224,63.0702,62.9745,63.0319,86362.0
2022-06-08 10:55:00,65.85,65.88,65.76,65.83,49003.0,63.0224,63.0511,62.9362,63.0032,49003.0
2022-06-08 11:00:00,65.84,65.89,65.69,65.75,50825.0,63.0128,63.0607,62.8692,62.9267,50825.0
2022-06-08 11:05:00,65.74,65.84,65.72,65.83,47206.0,62.9171,63.0128,62.898,63.0032,47206.0
2022-06-08 11:10:00,65.83,65.9,65.78,65.89,80839.0,63.0032,63.0702,62.9554,63.0607,80839.0
2022-06-08 11:15:00,65.89,66.17,65.88,66.08,94780.0,63.0607,63.3286,63.0511,63.2425,94780.0
2022-06-08 11:20:00,66.08,66.09,65.94,65.98,79042.0,63.2425,63.2521,63.1085,63.1468,79042.0
2022-06-08 11:25:00,65.97,66.04,65.95,66.01,144843.0,63.1372,63.2042,63.1181,63.1755,144843.0
2022-06-08 11:30:00,66.0,66.02,65.95,65.98,126454.0,63.1659,63.1851,63.1181,63.1468,126454.0
2022-06-08 11:35:00,66.0,66.01,65.97,65.99,99101.0,63.1659,63.1755,63.1372,63.1564,99101.0
2022-06-08 11:40:00,65.98,66.01,65.91,65.92,94153.0,63.1468,63.1755,63.0798,63.0894,94153.0
2022-06-08 11:45:00,65.94,66.44,65.93,66.36,86817.0,63.1085,63.587,63.0989,63.5105,86817.0
2022-06-08 11:50:00,66.36,66.62,66.32,66.47,44894.0,63.5105,63.7593,63.4722,63.6157,44894.0
2022-06-08 11:55:00,66.47,66.53,66.39,66.42,38786.0,63.6157,63.6732,63.5392,63.5679,38786.0
2022-06-08 12:00:00,66.42,66.5,66.4,66.43,42719.0,63.5679,63.6445,63.5488,63.5775,42719.0
2022-06-08 12:05:00,66.44,66.46,66.24,66.28,79328.0,63.587,63.6062,63.3956,63.4339,79328.0
2022-06-08 12:10:00,66.29,66.3,66.2,66.29,59728.0,63.4435,63.453,63.3573,63.4435,59728.0
2022-06-08 12:15:00,66.29,66.3,66.2,66.29,53350.0,63.4435,63.453,63.3573,63.4435,53350.0
2022-06-08 12:20:00,66.29,66.3,66.22,66.26,44143.0,63.4435,63.453,63.3765,63.4148,44143.0
2022-06-08 12:25:00,66.26,66.27,66.16,66.27,94740.0,63.4148,63.4243,63.3191,63.4243,94740.0
2022-06-08 12:30:00,66.27,66.3,65.96,66.01,168192.0,63.4243,63.453,63.1276,63.1755,168192.0
2022-06-08 12:35:00,65.99,66.05,65.92,65.92,48938.0,63.1564,63.2138,63.0894,63.0894,48938.0
2022-06-08 12:40:00,65.93,66.0,65.82,65.83,62405.0,63.0989,63.1659,62.9937,63.0032,62405.0
2022-06-08 12:45:00,65.84,65.93,65.72,65.86,76538.0,63.0128,63.0989,62.898,63.0319,76538.0
2022-06-08 12:50:00,65.88,65.89,65.75,65.8,101975.0,63.0511,63.0607,62.9267,62.9745,101975.0
2022-06-08 12:55:00,65.8,65.98,65.77,65.97,84255.0,62.9745,63.1468,62.9458,63.1372,84255.0
2022-06-08 13:00:00,65.96,65.98,65.8,65.87,114571.0,63.1276,63.1468,62.9745,63.0415,114571.0
2022-06-08 13:05:00,65.88,65.97,65.87,65.95,87521.0,63.0511,63.1372,63.0415,63.1181,87521.0
2022-06-08 13:10:00,65.95,65.96,65.85,65.9,70243.0,63.1181,63.1276,63.0224,63.0702,70243.0
2022-06-08 13:15:00,65.9,65.96,65.89,65.92,127705.0,63.0702,63.1276,63.0607,63.0894,127705.0
2022-06-08 13:20:00,65.92,65.94,65.7,65.72,82270.0,63.0894,63.1085,62.8788,62.898,82270.0
2022-06-08 13:25:00,65.72,65.74,65.64,65.65,41285.0,62.898,62.9171,62.8214,62.831,41285.0
2022-06-08 13:30:00,65.65,65.65,65.39,65.39,99287.0,62.831,62.831,62.5821,62.5821,99287.0
2022-06-08 13:35:00,65.39,65.66,65.36,65.63,78754.0,62.5821,62.8405,62.5534,62.8118,78754.0
2022-06-08 13:40:00,65.64,65.65,65.6,65.61,85371.0,62.8214,62.831,62.7831,62.7927,85371.0
2022-06-08 13:45:00,65.61,65.63,65.58,65.59,143080.0,62.7927,62.8118,62.764,62.7735,143080.0
2022-06-08 13:50:00,65.6,65.61,65.5,65.57,76512.0,62.7831,62.7927,62.6874,62.7544,76512.0
2022-06-08 13:55:00,65.56,65.62,65.5,65.5,115876.0,62.7448,62.8022,62.6874,62.6874,115876.0
2022-06-08 14:00:00,65.5,65.56,65.49,65.54,59361.0,62.6874,62.7448,62.6778,62.7257,59361.0
2022-06-08 14:05:00,65.55,65.61,65.51,65.52,59741.0,62.7353,62.7927,62.697,62.7065,59741.0
2022-06-08 14:10:00,65.52,65.55,65.41,65.51,49753.0,62.7065,62.7353,62.6013,62.697,49753.0
2022-06-08 14:15:00,65.5,65.52,65.4,65.51,61194.0,62.6874,62.7065,62.5917,62.697,61194.0
2022-06-08 14:20:00,65.5,65.52,65.47,65.51,43807.0,62.6874,62.7065,62.6587,62.697,43807.0
2022-06-08 14:25:00,65.51,65.53,65.44,65.51,78474.0,62.697,62.7161,62.63,62.697,78474.0
2022-06-08 14:30:00,65.5,65.53,65.47,65.5,77804.0,62.6874,62.7161,62.6587,62.6874,77804.0
2022-06-08 14:35:00,65.48,65.53,65.44,65.45,58298.0,62.6683,62.7161,62.63,62.6395,58298.0
2022-06-08 14:40:00,65.45,65.46,65.37,65.44,104494.0,62.6395,62.6491,62.563,62.63,104494.0
2022-06-08 14:45:00,65.45,65.73,65.43,65.73,152989.0,62.6395,62.9075,62.6204,62.9075,152989.0
2022-06-08 14:50:00,65.73,65.89,65.68,65.85,58994.0,62.9075,63.0607,62.8597,63.0224,58994.0
2022-06-08 14:55:00,65.86,65.97,65.8,65.88,130564.0,63.0319,63.1372,62.9745,63.0511,130564.0
2022-06-08 15:00:00,65.87,65.88,65.76,65.78,49397.0,63.0415,63.0511,62.9362,62.9554,49397.0
2022-06-08 15:05:00,65.78,65.78,65.64,65.64,63545.0,62.9554,62.9554,62.8214,62.8214,63545.0
2022-06-08 15:10:00,65.65,65.71,65.62,65.66,86270.0,62.831,62.8884,62.8022,62.8405,86270.0
2022-06-08 15:15:00,65.65,65.66,65.58,65.64,57791.0,62.831,62.8405,62.764,62.8214,57791.0
2022-06-08 15:20:00,65.64,65.66,65.6,65.65,104410.0,62.8214,62.8405,62.7831,62.831,104410.0
2022-06-08 15:25:00,65.65,65.74,65.64,65.71,265492.0,62.831,62.9171,62.8214,62.8884,265492.0
2022-06-08 15:30:00,65.71,65.85,65.7,65.78,123811.0,62.8884,63.0224,62.8788,62.9554,123811.0
2022-06-08 15:35:00,65.77,65.81,65.71,65.81,122458.0,62.9458,62.9841,62.8884,62.9841,122458.0
2022-06-08 15:40:00,65.81,65.91,65.76,65.87,114656.0,62.9841,63.0798,62.9362,63.0415,114656.0
2022-06-08 15:45:00,65.87,65.88,65.68,65.68,147546.0,63.0415,63.0511,62.8597,62.8597,147546.0
2022-06-08 15:50:00,65.69,65.83,65.66,65.67,273185.0,62.8692,63.0032,62.8405,62.8501,273185.0
2022-06-08 15:55:00,65.68,65.77,65.62,65.72,619024.0,62.8597,62.9458,62.8022,62.898,619024.0
2022-06-09 09:30:00,65.65,65.96,65.5,65.71,103856.0,62.831,63.1276,62.6874,62.8884,103856.0
2022-06-09 09:35:00,65.72,65.9,65.62,65.65,81236.0,62.898,63.0702,62.8022,62.831,81236.0
2022-06-09 09:40:00,65.65,65.78,65.15,65.39,91462.0,62.831,62.9554,62.3524,62.5821,91462.0
2022-06-09 09:45:00,65.39,65.49,65.05,65.49,81586.0,62.5821,62.6778,62.2567,62.6778,81586.0
2022-06-09 09:50:00,65.52,65.7,65.43,65.68,65699.0,62.7065,62.8788,62.6204,62.8597,65699.0
2022-06-09 09:55:00,65.67,65.88,65.63,65.78,81208.0,62.8501,63.0511,62.8118,62.9554,81208.0
2022-06-09 10:00:00,65.78,65.93,65.71,65.8,66974.0,62.9554,63.0989,62.8884,62.9745,66974.0
2022-06-09 10:05:00,65.78,65.78,65.39,65.41,53026.0,62.9554,62.9554,62.5821,62.6013,53026.0
2022-06-09 10:10:00,65.4,65.5,65.21,65.39,66960.0,62.5917,62.6874,62.4099,62.5821,66960.0
2022-06-09 10:15:00,65.37,65.61,65.35,65.49,47974.0,62.563,62.7927,62.5438,62.6778,47974.0
2022-06-09 10:20:00,65.53,65.7,65.5,65.7,60173.0,62.7161,62.8788,62.6874,62.8788,60173.0
2022-06-09 10:25:00,65.7,65.87,65.67,65.87,37764.0,62.8788,63.0415,62.8501,63.0415,37764.0
2022-06-09 10:30:00,65.9,65.95,65.76,65.78,38739.0,63.0702,63.1181,62.9362,62.9554,38739.0
2022-06-09 10:35:00,65.8,65.85,65.67,65.76,62540.0,62.9745,63.0224,62.8501,62.9362,62540.0
2022-06-09 10:40:00,65.76,65.78,65.48,65.55,47770.0,62.9362,62.9554,62.6683,62.7353,47770.0
2022-06-09 10:45:00,65.6,65.63,65.4,65.49,40990.0,62.7831,62.8118,62.5917,62.6778,40990.0
2022-06-09 10:50:00,65.49,65.49,65.32,65.36,76131.0,62.6778,62.6778,62.5151,62.5534,76131.0
2022-06-09 10:55:00,65.35,65.47,65.29,65.43,78401.0,62.5438,62.6587,62.4864,62.6204,78401.0
2022-06-09 11:00:00,65.43,65.43,65.04,65.06,46358.0,62.6204,62.6204,62.2472,62.2663,46358.0
2022-06-09 11:05:00,65.06,65.08,64.95,65.06,71785.0,62.2663,62.2854,62.161,62.2663,71785.0
2022-06-09 11:10:00,65.07,65.3,65.05,65.27,23541.0,62.2759,62.496,62.2567,62.4673,23541.0
2022-06-09 11:15:00,65.25,65.25,65.09,65.1,24249.0,62.4481,62.4481,62.295,62.3046,24249.0
2022-06-09 11:20:00,65.09,65.2,64.97,65.03,37322.0,62.295,62.4003,62.1802,62.2376,37322.0
2022-06-09 11:25:00,65.03,65.05,64.95,64.97,76511.0,62.2376,62.2567,62.161,62.1802,76511.0
2022-06-09 11:30:00,64.95,64.98,64.85,64.87,44373.0,62.161,62.1897,62.0653,62.0845,44373.0
2022-06-09 11:35:00,64.88,64.94,64.81,64.81,61760.0,62.094,62.1514,62.027,62.027,61760.0
2022-06-09 11:40:00,64.82,65.05,64.78,64.97,75340.0,62.0366,62.2567,61.9983,62.1802,75340.0
2022-06-09 11:45:00,64.98,65.01,64.81,64.81,39828.0,62.1897,62.2184,62.027,62.027,39828.0
2022-06-09 11:50:00,64.82,64.84,64.75,64.8,42843.0,62.0366,62.0557,61.9696,62.0175,42843.0
2022-06-09 11:55:00,64.8,64.9,64.8,64.88,62217.0,62.0175,62.1132,62.0175,62.094,62217.0
2022-06-09 12:00:00,64.87,64.96,64.83,64.89,36422.0,62.0845,62.1706,62.0462,62.1036,36422.0
2022-06-09 12:05:00,64.88,64.88,64.73,64.82,32951.0,62.094,62.094,61.9505,62.0366,32951.0
2022-06-09 12:10:00,64.81,64.81,64.74,64.77,17127.0,62.027,62.027,61.96,61.9887,17127.0
2022-06-09 12:15:00,64.77,64.82,64.73,64.82,20435.0,61.9887,62.0366,61.9505,62.0366,20435.0
2022-06-09 12:20:00,64.83,65.05,64.81,65.02,69775.0,62.0462,62.2567,62.027,62.228,69775.0
2022-06-09 12:25:00,65.02,65.05,64.95,64.98,38045.0,62.228,62.2567,62.161,62.1897,38045.0
2022-06-09 12:30:00,64.98,65.2,64.97,65.19,117845.0,62.1897,62.4003,62.1802,62.3907,117845.0
2022-06-09 12:35:00,65.19,65.27,65.16,65.19,183656.0,62.3907,62.4673,62.362,62.3907,183656.0
2022-06-09 12:40:00,65.19,65.25,65.13,65.21,24736.0,62.3907,62.4481,62.3333,62.4099,24736.0
2022-06-09 12:45:00,65.2,65.25,65.14,65.2,16727.0,62.4003,62.4481,62.3429,62.4003,16727.0
2022-06-09 12:50:00,65.2,65.29,65.17,65.25,26489.0,62.4003,62.4864,62.3716,62.4481,26489.0
2022-06-09 12:55:00,65.25,65.5,65.2,65.5,89194.0,62.4481,62.6874,62.4003,62.6874,89194.0
2022-06-09 13:00:00,65.5,65.63,65.48,65.59,21388.0,62.6874,62.8118,62.6683,62.7735,21388.0
2022-06-09 13:05:00,65.6,65.71,65.6,65.6,28492.0,62.7831,62.8884,62.7831,62.7831,28492.0
2022-06-09 13:10:00,65.6,65.67,65.51,65.55,36740.0,62.7831,62.8501,62.697,62.7353,36740.0
2022-06-09 13:15:00,65.54,65.55,65.4,65.48,58289.0,62.7257,62.7353,62.5917,62.6683,58289.0
2022-06-09 13:20:00,65.49,65.49,65.32,65.33,43068.0,62.6778,62.6778,62.5151,62.5247,43068.0
2022-06-09 13:25:00,65.33,65.36,65.18,65.22,46993.0,62.5247,62.5534,62.3811,62.4194,46993.0
2022-06-09 13:30:00,65.22,65.22,65.1,65.13,24629.0,62.4194,62.4194,62.3046,62.3333,24629.0
2022-06-09 13:35:00,65.13,65.26,65.03,65.18,54794.0,62.3333,62.4577,62.2376,62.3811,54794.0
2022-06-09 13:40:00,65.2,65.21,65.1,65.21,24646.0,62.4003,62.4099,62.3046,62.4099,24646.0
2022-06-09 13:45:00,65.2,65.31,65.18,65.25,23721.0,62.4003,62.5056,62.3811,62.4481,23721.0
2022-06-09 13:50:00,65.26,65.37,65.26,65.3,20870.0,62.4577,62.563,62.4577,62.496,20870.0
2022-06-09 13:55:00,65.3,65.41,65.29,65.39,26069.0,62.496,62.6013,62.4864,62.5821,26069.0
2022-06-09 14:00:00,65.39,65.4,65.23,65.27,23752.0,62.5821,62.5917,62.429,62.4673,23752.0
2022-06-09 14:05:00,65.27,65.32,65.2,65.23,86869.0,62.4673,62.5151,62.4003,62.429,86869.0
2022-06-09 14:10:00,65.22,65.38,65.17,65.35,189545.0,62.4194,62.5726,62.3716,62.5438,189545.0
2022-06-09 14:15:00,65.38,65.5,65.37,65.45,40472.0,62.5726,62.6874,62.563,62.6395,40472.0
2022-06-09 14:20:00,65.46,65.56,65.4,65.43,19418.0,62.6491,62.7448,62.5917,62.6204,19418.0
2022-06-09 14:25:00,65.43,65.54,65.4,65.46,21998.0,62.6204,62.7257,62.5917,62.6491,21998.0
2022-06-09 14:30:00,65.46,65.48,65.29,65.32,83576.0,62.6491,62.6683,62.4864,62.5151,83576.0
2022-06-09 14:35:00,65.33,65.36,65.25,65.3,51091.0,62.5247,62.5534,62.4481,62.496,51091.0
2022-06-09 14:40:00,65.3,65.31,65.08,65.09,32623.0,62.496,62.5056,62.2854,62.295,32623.0
2022-06-09 14:45:00,65.09,65.15,64.99,65.03,50559.0,62.295,62.3524,62.1993,62.2376,50559.0
2022-06-09 14:50:00,65.02,65.14,65.02,65.09,19046.0,62.228,62.3429,62.228,62.295,19046.0
2022-06-09 14:55:00,65.09,65.13,64.95,64.96,32119.0,62.295,62.3333,62.161,62.1706,32119.0
2022-06-09 15:00:00,64.94,64.95,64.8,64.82,26773.0,62.1514,62.161,62.0175,62.0366,26773.0
2022-06-09 15:05:00,64.81,64.82,64.74,64.75,56131.0,62.027,62.0366,61.96,61.9696,56131.0
2022-06-09 15:10:00,64.75,64.78,64.68,64.71,56135.0,61.9696,61.9983,61.9026,61.9313,56135.0
2022-06-09 15:15:00,64.7,64.81,64.66,64.77,50260.0,61.9218,62.027,61.8835,61.9887,50260.0
2022-06-09 15:20:00,64.76,64.81,64.71,64.77,34193.0,61.9792,62.027,61.9313,61.9887,34193.0
2022-06-09 15:25:00,64.77,64.78,64.58,64.58,35204.0,61.9887,61.9983,61.8069,61.8069,35204.0
2022-06-09 15:30:00,64.58,64.62,64.48,64.49,65586.0,61.8069,61.8452,61.7112,61.7208,65586.0
2022-06-09 15:35:00,64.48,64.66,64.48,64.66,74382.0,61.7112,61.8835,61.7112,61.8835,74382.0
2022-06-09 15:40:00,64.65,64.7,64.58,64.63,144419.0,61.8739,61.9218,61.8069,61.8548,144419.0
2022-06-09 15:45:00,64.63,64.63,64.42,64.52,125625.0,61.8548,61.8548,61.6538,61.7495,125625.0
2022-06-09 15:50:00,64.52,64.59,64.41,64.52,185218.0,61.7495,61.8165,61.6442,61.7495,185218.0
2022-06-09 15:55:00,64.52,64.57,64.21,64.24,539810.0,61.7495,61.7973,61.4528,61.4815,539810.0
2022-06-10 09:30:00,63.21,63.21,62.53,62.64,167086.0,60.4957,60.4957,59.8449,59.9502,167086.0
2022-06-10 09:35:00,62.63,62.97,62.62,62.91,29686.0,59.9406,60.266,59.9311,60.2086,29686.0
2022-06-10 09:40:00,62.89,62.93,62.7,62.88,170960.0,60.1895,60.2278,60.0076,60.1799,170960.0
2022-06-10 09:45:00,62.98,63.16,62.86,62.93,51223.0,60.2756,60.4479,60.1608,60.2278,51223.0
2022-06-10 09:50:00,62.89,62.98,62.6,62.64,44400.0,60.1895,60.2756,59.9119,59.9502,44400.0
2022-06-10 09:55:00,62.63,62.69,62.41,62.62,49761.0,59.9406,59.9981,59.7301,59.9311,49761.0
2022-06-10 10:00:00,62.6,62.6,62.18,62.24,51900.0,59.9119,59.9119,59.51,59.5674,51900.0
2022-06-10 10:05:00,62.23,62.39,62.13,62.15,56922.0,59.5578,59.7109,59.4621,59.4813,56922.0
2022-06-10 10:10:00,62.16,62.17,61.93,62.03,37518.0,59.4908,59.5004,59.2707,59.3664,37518.0
2022-06-10 10:15:00,62.02,62.1,61.88,61.93,54100.0,59.3568,59.4334,59.2228,59.2707,54100.0
2022-06-10 10:20:00,61.95,61.95,61.67,61.78,66902.0,59.2898,59.2898,59.0219,59.1271,66902.0
2022-06-10 10:25:00,61.78,61.96,61.77,61.79,133847.0,59.1271,59.2994,59.1176,59.1367,133847.0
2022-06-10 10:30:00,61.78,62.04,61.78,61.92,180582.0,59.1271,59.376,59.1271,59.2611,180582.0
2022-06-10 10:35:00,61.91,62.11,61.9,62.09,51025.0,59.2516,59.443,59.242,59.4238,51025.0
2022-06-10 10:40:00,62.07,62.21,62.06,62.16,40536.0,59.4047,59.5387,59.3951,59.4908,40536.0
2022-06-10 10:45:00,62.17,62.26,62.13,62.24,27013.0,59.5004,59.5865,59.4621,59.5674,27013.0
2022-06-10 10:50:00,62.22,62.5,62.22,62.44,54342.0,59.5482,59.8162,59.5482,59.7588,54342.0
2022-06-10 10:55:00,62.45,62.54,62.29,62.29,47945.0,59.7684,59.8545,59.6152,59.6152,47945.0
2022-06-10 11:00:00,62.29,62.38,62.17,62.17,31732.0,59.6152,59.7014,59.5004,59.5004,31732.0
2022-06-10 11:05:00,62.15,62.24,62.08,62.23,43751.0,59.4813,59.5674,59.4143,59.5578,43751.0
2022-06-10 11:10:00,62.21,62.25,62.13,62.15,41356.0,59.5387,59.577,59.4621,59.4813,41356.0
2022-06-10 11:15:00,62.15,62.18,62.04,62.15,37858.0,59.4813,59.51,59.376,59.4813,37858.0
2022-06-10 11:20:00,62.15,62.26,62.02,62.04,41202.0,59.4813,59.5865,59.3568,59.376,41202.0
2022-06-10 11:25:00,62.02,62.03,61.82,61.88,47961.0,59.3568,59.3664,59.1654,59.2228,47961.0
2022-06-10 11:30:00,61.87,61.96,61.87,61.92,24263.0,59.2133,59.2994,59.2133,59.2611,24263.0
2022-06-10 11:35:00,61.92,62.05,61.87,61.98,30064.0,59.2611,59.3855,59.2133,59.3186,30064.0
2022-06-10 11:40:00,61.97,62.04,61.96,61.99,51754.0,59.309,59.376,59.2994,59.3281,51754.0
2022-06-10 11:45:00,61.98,62.2,61.97,61.99,54187.0,59.3186,59.5291,59.309,59.3281,54187.0
2022-06-10 11:50:00,61.98,62.19,61.97,62.13,115521.0,59.3186,59.5195,59.309,59.4621,115521.0
2022-06-10 11:55:00,62.12,62.27,62.1,62.26,39106.0,59.4525,59.5961,59.4334,59.5865,39106.0
2022-06-10 12:00:00,62.25,62.37,62.25,62.35,53485.0,59.577,59.6918,59.577,59.6727,53485.0
2022-06-10 12:05:00,62.34,62.56,62.32,62.51,71225.0,59.6631,59.8736,59.644,59.8258,71225.0
2022-06-10 12:10:00,62.5,62.51,62.25,62.27,41239.0,59.8162,59.8258,59.577,59.5961,41239.0
2022-06-10 12:15:00,62.26,62.27,62.1,62.14,31774.0,59.5865,59.5961,59.4334,59.4717,31774.0
2022-06-10 12:20:00,62.15,62.2,62.04,62.07,77978.0,59.4813,59.5291,59.376,59.4047,77978.0
2022-06-10 12:25:00,62.06,62.1,61.85,62.04,51345.0,59.3951,59.4334,59.1941,59.376,51345.0
2022-06-10 12:30:00,62.04,62.07,61.92,61.92,26867.0,59.376,59.4047,59.2611,59.2611,26867.0
2022-06-10 12:35:00,61.92,62.03,61.9,62.02,39116.0,59.2611,59.3664,59.242,59.3568,39116.0
2022-06-10 12:40:00,62.03,62.17,61.97,62.13,24578.0,59.3664,59.5004,59.309,59.4621,24578.0
2022-06-10 12:45:00,62.15,62.16,61.99,62.01,53293.0,59.4813,59.4908,59.3281,59.3473,53293.0
2022-06-10 12:50:00,62.0,62.01,61.89,61.89,21515.0,59.3377,59.3473,59.2324,59.2324,21515.0
2022-06-10 12:55:00,61.89,62.02,61.85,62.0,41914.0,59.2324,59.3568,59.1941,59.3377,41914.0
2022-06-10 13:00:00,62.01,62.04,61.89,61.94,25322.0,59.3473,59.376,59.2324,59.2803,25322.0
2022-06-10 13:05:00,61.95,62.07,61.86,62.06,30970.0,59.2898,59.4047,59.2037,59.3951,30970.0
2022-06-10 13:10:00,62.09,62.12,61.97,62.01,28623.0,59.4238,59.4525,59.309,59.3473,28623.0
2022-06-10 13:15:00,62.0,62.24,61.97,62.23,56159.0,59.3377,59.5674,59.309,59.5578,56159.0
2022-06-10 13:20:00,62.23,62.27,62.18,62.26,29603.0,59.5578,59.5961,59.51,59.5865,29603.0
2022-06-10 13:25:00,62.26,62.31,62.23,62.3,41606.0,59.5865,59.6344,59.5578,59.6248,41606.0
2022-06-10 13:30:00,62.3,62.31,61.99,62.06,169285.0,59.6248,59.6344,59.3281,59.3951,169285.0
2022-06-10 13:35:00,62.08,62.28,62.08,62.28,31831.0,59.4143,59.6057,59.4143,59.6057,31831.0
2022-06-10 13:40:00,62.28,62.3,62.19,62.22,35965.0,59.6057,59.6248,59.5195,59.5482,35965.0
2022-06-10 13:45:00,62.21,62.46,62.19,62.44,78974.0,59.5387,59.7779,59.5195,59.7588,78974.0
2022-06-10 13:50:00,62.43,62.56,62.39,62.41,69810.0,59.7492,59.8736,59.7109,59.7301,69810.0
2022-06-10 13:55:00,62.39,62.41,62.28,62.35,44622.0,59.7109,59.7301,59.6057,59.6727,44622.0
2022-06-10 14:00:00,62.36,62.38,62.28,62.32,49965.0,59.6822,59.7014,59.6057,59.644,49965.0
2022-06-10 14:05:00,62.32,62.5,62.31,62.49,41612.0,59.644,59.8162,59.6344,59.8067,41612.0
2022-06-10 14:10:00,62.49,62.52,62.33,62.45,53405.0,59.8067,59.8354,59.6535,59.7684,53405.0
2022-06-10 14:15:00,62.44,62.69,62.4,62.65,35975.0,59.7588,59.9981,59.7205,59.9598,35975.0
2022-06-10 14:20:00,62.66,62.82,62.66,62.77,42368.0,59.9694,60.1225,59.9694,60.0746,42368.0
2022-06-10 14:25:00,62.78,62.81,62.58,62.64,52267.0,60.0842,60.1129,59.8928,59.9502,52267.0
2022-06-10 14:30:00,62.65,62.74,62.59,62.72,54071.0,59.9598,60.0459,59.9024,60.0268,54071.0
2022-06-10 14:35:00,62.72,62.72,62.59,62.59,32732.0,60.0268,60.0268,59.9024,59.9024,32732.0
2022-06-10 14:40:00,62.57,62.59,62.46,62.56,34460.0,59.8832,59.9024,59.7779,59.8736,34460.0
2022-06-10 14:45:00,62.56,62.8,62.56,62.8,32891.0,59.8736,60.1033,59.8736,60.1033,32891.0
2022-06-10 14:50:00,62.8,62.81,62.72,62.79,31345.0,60.1033,60.1129,60.0268,60.0938,31345.0
2022-06-10 14:55:00,62.78,62.99,62.78,62.91,59596.0,60.0842,60.2852,60.0842,60.2086,59596.0
2022-06-10 15:00:00,62.91,62.97,62.73,62.76,85439.0,60.2086,60.266,60.0363,60.0651,85439.0
2022-06-10 15:05:00,62.76,62.89,62.69,62.82,126813.0,60.0651,60.1895,59.9981,60.1225,126813.0
2022-06-10 15:10:00,62.81,62.96,62.78,62.94,51162.0,60.1129,60.2565,60.0842,60.2373,51162.0
2022-06-10 15:15:00,62.93,63.07,62.93,63.05,69358.0,60.2278,60.3617,60.2278,60.3426,69358.0
2022-06-10 15:20:00,63.05,63.06,62.89,63.0,82343.0,60.3426,60.3522,60.1895,60.2948,82343.0
2022-06-10 15:25:00,63.02,63.15,62.97,62.98,80193.0,60.3139,60.4383,60.266,60.2756,80193.0
2022-06-10 15:30:00,62.97,62.97,62.59,62.6,76149.0,60.266,60.266,59.9024,59.9119,76149.0
2022-06-10 15:35:00,62.6,62.74,62.52,62.63,77808.0,59.9119,60.0459,59.8354,59.9406,77808.0
2022-06-10 15:40:00,62.62,62.66,62.4,62.5,101899.0,59.9311,59.9694,59.7205,59.8162,101899.0
2022-06-10 15:45:00,62.5,62.55,62.34,62.43,185103.0,59.8162,59.8641,59.6631,59.7492,185103.0
2022-06-10 15:50:00,62.42,62.53,62.31,62.43,317628.0,59.7397,59.8449,59.6344,59.7492,317628.0
2022-06-10 15:55:00,62.43,62.44,62.07,62.16,829641.0,59.7492,59.7588,59.4047,59.4908,829641.0
2022-06-13 09:30:00,60.21,60.45,59.89,60.4,258306.0,57.6246,57.8542,57.3183,57.8064,258306.0
2022-06-13 09:35:00,60.42,60.42,60.04,60.05,316379.0,57.8255,57.8255,57.4619,57.4714,316379.0
2022-06-13 09:40:00,60.06,60.8,59.91,60.48,311446.0,57.481,58.1892,57.3374,57.883,311446.0
2022-06-13 09:45:00,60.51,60.54,60.08,60.12,136960.0,57.9117,57.9404,57.5001,57.5384,136960.0
2022-06-13 09:50:00,60.15,60.37,60.07,60.2,95163.0,57.5671,57.7777,57.4906,57.615,95163.0
2022-06-13 09:55:00,60.19,60.25,59.98,60.16,199959.0,57.6054,57.6628,57.4044,57.5767,199959.0
2022-06-13 10:00:00,60.16,60.57,60.15,60.39,140207.0,57.5767,57.9691,57.5671,57.7968,140207.0
2022-06-13 10:05:00,60.38,60.64,60.31,60.48,98729.0,57.7873,58.0361,57.7203,57.883,98729.0
2022-06-13 10:10:00,60.48,60.58,60.12,60.18,150930.0,57.883,57.9787,57.5384,57.5958,150930.0
2022-06-13 10:15:00,60.18,60.34,60.0,60.13,123388.0,57.5958,57.749,57.4236,57.548,123388.0
2022-06-13 10:20:00,60.13,60.35,60.09,60.14,125721.0,57.548,57.7585,57.5097,57.5576,125721.0
2022-06-13 10:25:00,60.15,60.41,60.14,60.37,119381.0,57.5671,57.816,57.5576,57.7777,119381.0
2022-06-13 10:30:00,60.38,60.43,59.96,59.99,136251.0,57.7873,57.8351,57.3853,57.414,136251.0
2022-06-13 10:35:00,59.97,60.08,59.92,59.99,93382.0,57.3949,57.5001,57.347,57.414,93382.0
2022-06-13 10:40:00,59.99,60.1,59.83,59.89,53010.0,57.414,57.5193,57.2609,57.3183,53010.0
2022-06-13 10:45:00,59.89,59.9,59.71,59.82,148982.0,57.3183,57.3279,57.146,57.2513,148982.0
2022-06-13 10:50:00,59.81,59.96,59.72,59.93,50944.0,57.2417,57.3853,57.1556,57.3566,50944.0
2022-06-13 10:55:00,59.91,59.91,59.73,59.81,74354.0,57.3374,57.3374,57.1652,57.2417,74354.0
2022-06-13 11:00:00,59.8,59.85,59.58,59.61,55528.0,57.2322,57.28,57.0216,57.0503,55528.0
2022-06-13 11:05:00,59.61,59.62,59.39,59.43,79439.0,57.0503,57.0599,56.8398,56.878,79439.0
2022-06-13 11:10:00,59.43,59.52,59.37,59.37,180116.0,56.878,56.9642,56.8206,56.8206,180116.0
2022-06-13 11:15:00,59.37,60.03,59.35,60.0,326479.0,56.8206,57.4523,56.8015,57.4236,326479.0
2022-06-13 11:20:00,60.0,60.08,59.92,60.01,158872.0,57.4236,57.5001,57.347,57.4331,158872.0
2022-06-13 11:25:00,60.02,60.04,59.72,59.75,291463.0,57.4427,57.4619,57.1556,57.1843,291463.0
2022-06-13 11:30:00,59.75,59.9,59.68,59.76,93703.0,57.1843,57.3279,57.1173,57.1939,93703.0
2022-06-13 11:35:00,59.75,60.22,59.75,60.22,110087.0,57.1843,57.6341,57.1843,57.6341,110087.0
2022-06-13 11:40:00,60.22,60.38,60.21,60.36,41779.0,57.6341,57.7873,57.6246,57.7681,41779.0
2022-06-13 11:45:00,60.35,60.36,60.14,60.26,76614.0,57.7585,57.7681,57.5576,57.6724,76614.0
2022-06-13 11:50:00,60.25,60.33,60.15,60.24,161403.0,57.6628,57.7394,57.5671,57.6533,161403.0
2022-06-13 11:55:00,60.25,60.51,60.23,60.48,206238.0,57.6628,57.9117,57.6437,57.883,206238.0
2022-06-13 12:00:00,60.5,60.68,60.45,60.6,101877.0,57.9021,58.0744,57.8542,57.9978,101877.0
2022-06-13 12:05:00,60.59,60.9,60.51,60.72,80791.0,57.9882,58.2849,57.9117,58.1127,80791.0
2022-06-13 12:10:00,60.7,60.99,60.66,60.99,199650.0,58.0935,58.3711,58.0552,58.3711,199650.0
2022-06-13 12:15:00,61.0,61.07,60.78,60.89,68068.0,58.3806,58.4476,58.1701,58.2754,68068.0
2022-06-13 12:20:00,60.93,61.14,60.9,61.06,75197.0,58.3136,58.5146,58.2849,58.4381,75197.0
2022-06-13 12:25:00,61.06,61.16,61.0,61.06,69132.0,58.4381,58.5338,58.3806,58.4381,69132.0
2022-06-13 12:30:00,61.05,61.48,60.97,61.41,79751.0,58.4285,58.84,58.3519,58.773,79751.0
2022-06-13 12:35:00,61.4,61.62,61.4,61.57,43520.0,58.7635,58.974,58.7635,58.9262,43520.0
2022-06-13 12:40:00,61.57,61.57,61.23,61.23,41548.0,58.9262,58.9262,58.6008,58.6008,41548.0
2022-06-13 12:45:00,61.23,61.29,61.16,61.2,55551.0,58.6008,58.6582,58.5338,58.572,55551.0
2022-06-13 12:50:00,61.21,61.33,61.12,61.15,59271.0,58.5816,58.6965,58.4955,58.5242,59271.0
2022-06-13 12:55:00,61.14,61.18,61.0,61.02,34156.0,58.5146,58.5529,58.3806,58.3998,34156.0
2022-06-13 13:00:00,61.03,61.03,60.8,60.89,50531.0,58.4093,58.4093,58.1892,58.2754,50531.0
2022-06-13 13:05:00,60.87,61.05,60.87,61.04,33232.0,58.2562,58.4285,58.2562,58.4189,33232.0
2022-06-13 13:10:00,61.04,61.05,60.88,61.01,32597.0,58.4189,58.4285,58.2658,58.3902,32597.0
2022-06-13 13:15:00,61.0,61.07,60.9,61.0,44906.0,58.3806,58.4476,58.2849,58.3806,44906.0
2022-06-13 13:20:00,60.99,61.03,60.95,60.98,38095.0,58.3711,58.4093,58.3328,58.3615,38095.0
2022-06-13 13:25:00,61.0,61.0,60.82,60.9,39733.0,58.3806,58.3806,58.2084,58.2849,39733.0
2022-06-13 13:30:00,60.91,60.98,60.86,60.88,59097.0,58.2945,58.3615,58.2466,58.2658,59097.0
2022-06-13 13:35:00,60.88,61.08,60.84,61.08,41804.0,58.2658,58.4572,58.2275,58.4572,41804.0
2022-06-13 13:40:00,61.07,61.36,61.07,61.32,74062.0,58.4476,58.7252,58.4476,58.6869,74062.0
2022-06-13 13:45:00,61.34,61.45,61.23,61.45,124193.0,58.706,58.8113,58.6008,58.8113,124193.0
2022-06-13 13:50:00,61.43,61.46,61.2,61.25,37809.0,58.7922,58.8209,58.572,58.6199,37809.0
2022-06-13 13:55:00,61.26,61.4,61.26,61.37,49860.0,58.6295,58.7635,58.6295,58.7347,49860.0
2022-06-13 14:00:00,61.37,61.38,61.15,61.18,51751.0,58.7347,58.7443,58.5242,58.5529,51751.0
2022-06-13 14:05:00,61.17,61.18,60.97,60.97,36225.0,58.5433,58.5529,58.3519,58.3519,36225.0
2022-06-13 14:10:00,60.97,60.99,60.87,60.88,46106.0,58.3519,58.3711,58.2562,58.2658,46106.0
2022-06-13 14:15:00,60.87,61.04,60.82,60.87,120367.0,58.2562,58.4189,58.2084,58.2562,120367.0
2022-06-13 14:20:00,60.87,60.92,60.81,60.87,52201.0,58.2562,58.3041,58.1988,58.2562,52201.0
2022-06-13 14:25:00,60.87,60.96,60.84,60.91,50012.0,58.2562,58.3424,58.2275,58.2945,50012.0
2022-06-13 14:30:00,60.91,60.96,60.75,60.95,57075.0,58.2945,58.3424,58.1414,58.3328,57075.0
2022-06-13 14:35:00,60.95,61.19,60.95,61.06,66177.0,58.3328,58.5625,58.3328,58.4381,66177.0
2022-06-13 14:40:00,61.06,61.22,61.03,61.07,53585.0,58.4381,58.5912,58.4093,58.4476,53585.0
2022-06-13 14:45:00,61.06,61.11,60.89,60.9,48395.0,58.4381,58.4859,58.2754,58.2849,48395.0
2022-06-13 14:50:00,60.89,60.92,60.72,60.76,45842.0,58.2754,58.3041,58.1127,58.1509,45842.0
2022-06-13 14:55:00,60.75,60.75,60.53,60.6,49417.0,58.1414,58.1414,57.9308,57.9978,49417.0
2022-06-13 15:00:00,60.58,60.67,60.44,60.61,58405.0,57.9787,58.0648,57.8447,58.0074,58405.0
2022-06-13 15:05:00,60.6,60.65,60.45,60.55,64291.0,57.9978,58.0457,57.8542,57.95,64291.0
2022-06-13 15:10:00,60.55,60.55,60.42,60.46,81102.0,57.95,57.95,57.8255,57.8638,81102.0
2022-06-13 15:15:00,60.46,60.76,60.3,60.5,126047.0,57.8638,58.1509,57.7107,57.9021,126047.0
2022-06-13 15:20:00,60.48,60.58,60.35,60.4,86610.0,57.883,57.9787,57.7585,57.8064,86610.0
2022-06-13 15:25:00,60.41,60.48,60.25,60.28,115334.0,57.816,57.883,57.6628,57.6915,115334.0
2022-06-13 15:30:00,60.28,60.37,60.18,60.27,190676.0,57.6915,57.7777,57.5958,57.682,190676.0
2022-06-13 15:35:00,60.27,60.42,60.18,60.23,143152.0,57.682,57.8255,57.5958,57.6437,143152.0
2022-06-13 15:40:00,60.23,60.27,60.11,60.15,196325.0,57.6437,57.682,57.5288,57.5671,196325.0
2022-06-13 15:45:00,60.14,60.27,60.12,60.21,275468.0,57.5576,57.682,57.5384,57.6246,275468.0
2022-06-13 15:50:00,60.22,60.24,59.94,60.15,390206.0,57.6341,57.6533,57.3661,57.5671,390206.0
2022-06-13 15:55:00,60.14,60.31,60.09,60.21,796883.0,57.5576,57.7203,57.5097,57.6246,796883.0
2022-06-14 09:30:00,60.94,60.94,60.11,60.7,321083.0,58.3232,58.3232,57.5288,58.0935,321083.0
2022-06-14 09:35:00,60.7,60.9,60.46,60.65,48575.0,58.0935,58.2849,57.8638,58.0457,48575.0
2022-06-14 09:40:00,60.66,60.72,60.38,60.41,110691.0,58.0552,58.1127,57.7873,57.816,110691.0
2022-06-14 09:45:00,60.42,60.94,60.42,60.76,72633.0,57.8255,58.3232,57.8255,58.1509,72633.0
2022-06-14 09:50:00,60.78,61.18,60.56,61.18,56960.0,58.1701,58.5529,57.9595,58.5529,56960.0
2022-06-14 09:55:00,61.18,61.38,61.12,61.28,59810.0,58.5529,58.7443,58.4955,58.6486,59810.0
2022-06-14 10:00:00,61.25,61.49,61.13,61.15,203670.0,58.6199,58.8496,58.5051,58.5242,203670.0
2022-06-14 10:05:00,61.15,61.16,60.97,61.03,74077.0,58.5242,58.5338,58.3519,58.4093,74077.0
2022-06-14 10:10:00,61.04,61.1,60.82,60.87,69889.0,58.4189,58.4763,58.2084,58.2562,69889.0
2022-06-14 10:15:00,60.86,60.93,60.79,60.84,67663.0,58.2466,58.3136,58.1797,58.2275,67663.0
2022-06-14 10:20:00,60.84,60.87,60.67,60.85,34666.0,58.2275,58.2562,58.0648,58.2371,34666.0
2022-06-14 10:25:00,60.85,61.05,60.77,60.89,157290.0,58.2371,58.4285,58.1605,58.2754,157290.0
2022-06-14 10:30:00,60.89,61.13,60.73,60.98,194400.0,58.2754,58.5051,58.1222,58.3615,194400.0
2022-06-14 10:35:00,60.98,61.18,60.91,61.12,54575.0,58.3615,58.5529,58.2945,58.4955,54575.0
2022-06-14 10:40:00,61.11,61.3,61.08,61.19,60326.0,58.4859,58.6678,58.4572,58.5625,60326.0
2022-06-14 10:45:00,61.2,61.36,61.16,61.31,82343.0,58.572,58.7252,58.5338,58.6773,82343.0
2022-06-14 10:50:00,61.32,61.4,61.19,61.2,125695.0,58.6869,58.7635,58.5625,58.572,125695.0
2022-06-14 10:55:00,61.2,61.26,61.1,61.12,70435.0,58.572,58.6295,58.4763,58.4955,70435.0
2022-06-14 11:00:00,61.13,61.31,61.12,61.27,68387.0,58.5051,58.6773,58.4955,58.639,68387.0
2022-06-14 11:05:00,61.29,61.32,61.14,61.3,71114.0,58.6582,58.6869,58.5146,58.6678,71114.0
2022-06-14 11:10:00,61.3,61.34,61.21,61.22,49408.0,58.6678,58.706,58.5816,58.5912,49408.0
2022-06-14 11:15:00,61.23,61.34,61.14,61.24,69469.0,58.6008,58.706,58.5146,58.6103,69469.0
2022-06-14 11:20:00,61.23,61.43,61.03,61.41,101869.0,58.6008,58.7922,58.4093,58.773,101869.0
2022-06-14 11:25:00,61.4,61.51,61.25,61.25,44316.0,58.7635,58.8687,58.6199,58.6199,44316.0
2022-06-14 11:30:00,61.25,61.4,61.22,61.38,92146.0,58.6199,58.7635,58.5912,58.7443,92146.0
2022-06-14 11:35:00,61.38,61.49,61.32,61.4,51394.0,58.7443,58.8496,58.6869,58.7635,51394.0
2022-06-14 11:40:00,61.41,61.57,61.39,61.57,57399.0,58.773,58.9262,58.7539,58.9262,57399.0
2022-06-14 11:45:00,61.58,61.59,61.35,61.35,57774.0,58.9357,58.9453,58.7156,58.7156,57774.0
2022-06-14 11:50:00,61.35,61.45,61.23,61.44,165462.0,58.7156,58.8113,58.6008,58.8017,165462.0
2022-06-14 11:55:00,61.47,61.63,61.46,61.54,66908.0,58.8305,58.9836,58.8209,58.8974,66908.0
2022-06-14 12:00:00,61.53,61.55,61.37,61.43,97446.0,58.8879,58.907,58.7347,58.7922,97446.0
2022-06-14 12:05:00,61.43,61.46,61.33,61.4,74485.0,58.7922,58.8209,58.6965,58.7635,74485.0
2022-06-14 12:10:00,61.42,61.51,61.36,61.38,63117.0,58.7826,58.8687,58.7252,58.7443,63117.0
2022-06-14 12:15:00,61.38,61.68,61.37,61.66,49399.0,58.7443,59.0314,58.7347,59.0123,49399.0
2022-06-14 12:20:00,61.67,61.74,61.56,61.6,293430.0,59.0219,59.0889,58.9166,58.9549,293430.0
2022-06-14 12:25:00,61.6,61.6,61.52,61.57,37176.0,58.9549,58.9549,58.8783,58.9262,37176.0
2022-06-14 12:30:00,61.58,61.69,61.53,61.65,73736.0,58.9357,59.041,58.8879,59.0027,73736.0
2022-06-14 12:35:00,61.64,61.66,61.4,61.57,50910.0,58.9932,59.0123,58.7635,58.9262,50910.0
2022-06-14 12:40:00,61.57,61.6,61.47,61.48,46220.0,58.9262,58.9549,58.8305,58.84,46220.0
2022-06-14 12:45:00,61.46,61.52,61.39,61.52,38544.0,58.8209,58.8783,58.7539,58.8783,38544.0
2022-06-14 12:50:00,61.52,61.62,61.44,61.6,42661.0,58.8783,58.974,58.8017,58.9549,42661.0
2022-06-14 12:55:00,61.59,61.72,61.57,61.62,51810.0,58.9453,59.0697,58.9262,58.974,51810.0
2022-06-14 13:00:00,61.62,61.68,61.57,61.68,40392.0,58.974,59.0314,58.9262,59.0314,40392.0
2022-06-14 13:05:00,61.67,61.82,61.62,61.82,58295.0,59.0219,59.1654,58.974,59.1654,58295.0
2022-06-14 13:10:00,61.81,61.83,61.68,61.73,52914.0,59.1559,59.175,59.0314,59.0793,52914.0
2022-06-14 13:15:00,61.74,61.96,61.71,61.95,51417.0,59.0889,59.2994,59.0601,59.2898,51417.0
2022-06-14 13:20:00,61.96,62.03,61.78,61.81,124720.0,59.2994,59.3664,59.1271,59.1559,124720.0
2022-06-14 13:25:00,61.81,61.81,61.64,61.64,159457.0,59.1559,59.1559,58.9932,58.9932,159457.0
2022-06-14 13:30:00,61.64,61.7,61.37,61.46,61654.0,58.9932,59.0506,58.7347,58.8209,61654.0
2022-06-14 13:35:00,61.46,61.5,61.38,61.41,82261.0,58.8209,58.8592,58.7443,58.773,82261.0
2022-06-14 13:40:00,61.42,61.47,61.24,61.28,103781.0,58.7826,58.8305,58.6103,58.6486,103781.0
2022-06-14 13:45:00,61.31,61.38,61.26,61.32,62723.0,58.6773,58.7443,58.6295,58.6869,62723.0
2022-06-14 13:50:00,61.33,61.35,61.21,61.27,56195.0,58.6965,58.7156,58.5816,58.639,56195.0
2022-06-14 13:55:00,61.27,61.37,61.24,61.33,69632.0,58.639,58.7347,58.6103,58.6965,69632.0
2022-06-14 14:00:00,61.32,61.51,61.31,61.45,60454.0,58.6869,58.8687,58.6773,58.8113,60454.0
2022-06-14 14:05:00,61.45,61.57,61.44,61.56,66662.0,58.8113,58.9262,58.8017,58.9166,66662.0
2022-06-14 14:10:00,61.55,61.65,61.48,61.65,89304.0,58.907,59.0027,58.84,59.0027,89304.0
2022-06-14 14:15:00,61.65,61.67,61.45,61.51,111135.0,59.0027,59.0219,58.8113,58.8687,111135.0
2022-06-14 14:20:00,61.51,61.58,61.46,61.51,82226.0,58.8687,58.9357,58.8209,58.8687,82226.0
2022-06-14 14:25:00,61.51,61.59,61.51,61.56,56551.0,58.8687,58.9453,58.8687,58.9166,56551.0
2022-06-14 14:30:00,61.56,61.58,61.49,61.5,132429.0,58.9166,58.9357,58.8496,58.8592,132429.0
2022-06-14 14:35:00,61.5,61.53,61.47,61.5,59704.0,58.8592,58.8879,58.8305,58.8592,59704.0
2022-06-14 14:40:00,61.51,61.52,61.43,61.44,56552.0,58.8687,58.8783,58.7922,58.8017,56552.0
2022-06-14 14:45:00,61.44,61.48,61.11,61.14,201473.0,58.8017,58.84,58.4859,58.5146,201473.0
2022-06-14 14:50:00,61.13,61.16,61.06,61.07,76231.0,58.5051,58.5338,58.4381,58.4476,76231.0
2022-06-14 14:55:00,61.05,61.16,61.05,61.08,73965.0,58.4285,58.5338,58.4285,58.4572,73965.0
2022-06-14 15:00:00,61.08,61.17,61.04,61.14,107536.0,58.4572,58.5433,58.4189,58.5146,107536.0
2022-06-14 15:05:00,61.14,61.14,61.04,61.08,71536.0,58.5146,58.5146,58.4189,58.4572,71536.0
2022-06-14 15:10:00,61.08,61.16,60.97,60.98,95556.0,58.4572,58.5338,58.3519,58.3615,95556.0
2022-06-14 15:15:00,60.97,61.0,60.92,60.99,64543.0,58.3519,58.3806,58.3041,58.3711,64543.0
2022-06-14 15:20:00,61.0,61.11,60.99,61.04,112041.0,58.3806,58.4859,58.3711,58.4189,112041.0
2022-06-14 15:25:00,61.03,61.22,61.01,61.19,90687.0,58.4093,58.5912,58.3902,58.5625,90687.0
2022-06-14 15:30:00,61.19,61.33,61.17,61.22,132106.0,58.5625,58.6965,58.5433,58.5912,132106.0
2022-06-14 15:35:00,61.22,61.37,61.2,61.31,132072.0,58.5912,58.7347,58.572,58.6773,132072.0
2022-06-14 15:40:00,61.32,61.39,61.12,61.13,154427.0,58.6869,58.7539,58.4955,58.5051,154427.0
2022-06-14 15:45:00,61.13,61.35,61.12,61.32,195621.0,58.5051,58.7156,58.4955,58.6869,195621.0
2022-06-14 15:50:00,61.32,61.4,61.06,61.09,285024.0,58.6869,58.7635,58.4381,58.4668,285024.0
2022-06-14 15:55:00,61.09,61.13,61.0,61.13,748883.0,58.4668,58.5051,58.3806,58.5051,748883.0
2022-06-15 09:30:00,61.88,62.39,61.61,62.3,453039.0,59.2228,59.7109,58.9644,59.6248,453039.0
2022-06-15 09:35:00,62.3,62.78,61.93,62.59,539651.0,59.6248,60.0842,59.2707,59.9024,539651.0
2022-06-15 09:40:00,62.6,62.92,62.52,62.71,135751.0,59.9119,60.2182,59.8354,60.0172,135751.0
2022-06-15 09:45:00,62.71,62.87,62.66,62.76,149317.0,60.0172,60.1703,59.9694,60.0651,149317.0
2022-06-15 09:50:00,62.77,62.83,62.64,62.76,81309.0,60.0746,60.1321,59.9502,60.0651,81309.0
2022-06-15 09:55:00,62.73,62.92,62.58,62.6,227059.0,60.0363,60.2182,59.8928,59.9119,227059.0
2022-06-15 10:00:00,62.62,62.78,62.53,62.71,245587.0,59.9311,60.0842,59.8449,60.0172,245587.0
2022-06-15 10:05:00,62.69,62.75,62.64,62.67,145557.0,59.9981,60.0555,59.9502,59.9789,145557.0
2022-06-15 10:10:00,62.67,62.68,62.45,62.61,64138.0,59.9789,59.9885,59.7684,59.9215,64138.0
2022-06-15 10:15:00,62.61,62.7,62.56,62.63,82014.0,59.9215,60.0076,59.8736,59.9406,82014.0
2022-06-15 10:20:00,62.64,62.67,62.52,62.57,29713.0,59.9502,59.9789,59.8354,59.8832,29713.0
2022-06-15 10:25:00,62.57,62.69,62.45,62.65,45645.0,59.8832,59.9981,59.7684,59.9598,45645.0
2022-06-15 10:30:00,62.65,62.74,62.45,62.72,63107.0,59.9598,60.0459,59.7684,60.0268,63107.0
2022-06-15 10:35:00,62.73,62.86,62.68,62.79,81710.0,60.0363,60.1608,59.9885,60.0938,81710.0
2022-06-15 10:40:00,62.78,62.85,62.65,62.73,175466.0,60.0842,60.1512,59.9598,60.0363,175466.0
2022-06-15 10:45:00,62.72,62.72,62.57,62.63,105405.0,60.0268,60.0268,59.8832,59.9406,105405.0
2022-06-15 10:50:00,62.63,62.66,62.42,62.44,129193.0,59.9406,59.9694,59.7397,59.7588,129193.0
2022-06-15 10:55:00,62.46,62.72,62.46,62.64,70727.0,59.7779,60.0268,59.7779,59.9502,70727.0
2022-06-15 11:00:00,62.65,62.69,62.53,62.61,53067.0,59.9598,59.9981,59.8449,59.9215,53067.0
2022-06-15 11:05:00,62.62,62.63,62.46,62.47,36546.0,59.9311,59.9406,59.7779,59.7875,36546.0
2022-06-15 11:10:00,62.46,62.52,62.34,62.48,59485.0,59.7779,59.8354,59.6631,59.7971,59485.0
2022-06-15 11:15:00,62.47,62.6,62.44,62.53,96070.0,59.7875,59.9119,59.7588,59.8449,96070.0
2022-06-15 11:20:00,62.53,62.53,62.25,62.47,100734.0,59.8449,59.8449,59.577,59.7875,100734.0
2022-06-15 11:25:00,62.46,62.56,62.4,62.53,130099.0,59.7779,59.8736,59.7205,59.8449,130099.0
2022-06-15 11:30:00,62.52,62.55,62.44,62.45,70691.0,59.8354,59.8641,59.7588,59.7684,70691.0
2022-06-15 11:35:00,62.43,62.53,62.39,62.48,41963.0,59.7492,59.8449,59.7109,59.7971,41963.0
2022-06-15 11:40:00,62.47,62.48,62.38,62.46,56597.0,59.7875,59.7971,59.7014,59.7779,56597.0
2022-06-15 11:45:00,62.46,62.54,62.43,62.49,48373.0,59.7779,59.8545,59.7492,59.8067,48373.0
2022-06-15 11:50:00,62.46,62.54,62.45,62.47,27270.0,59.7779,59.8545,59.7684,59.7875,27270.0
2022-06-15 11:55:00,62.48,62.52,62.45,62.46,29096.0,59.7971,59.8354,59.7684,59.7779,29096.0
2022-06-15 12:00:00,62.46,62.54,62.4,62.49,34701.0,59.7779,59.8545,59.7205,59.8067,34701.0
2022-06-15 12:05:00,62.48,62.53,62.35,62.49,63800.0,59.7971,59.8449,59.6727,59.8067,63800.0
2022-06-15 12:10:00,62.48,62.53,62.45,62.52,75207.0,59.7971,59.8449,59.7684,59.8354,75207.0
2022-06-15 12:15:00,62.5,62.57,62.45,62.51,52501.0,59.8162,59.8832,59.7684,59.8258,52501.0
2022-06-15 12:20:00,62.52,62.68,62.51,62.64,146116.0,59.8354,59.9885,59.8258,59.9502,146116.0
2022-06-15 12:25:00,62.64,62.67,62.6,62.64,18118.0,59.9502,59.9789,59.9119,59.9502,18118.0
2022-06-15 12:30:00,62.63,62.73,62.61,62.66,18723.0,59.9406,60.0363,59.9215,59.9694,18723.0
2022-06-15 12:35:00,62.66,62.68,62.59,62.59,63105.0,59.9694,59.9885,59.9024,59.9024,63105.0
2022-06-15 12:40:00,62.58,62.59,62.37,62.45,24885.0,59.8928,59.9024,59.6918,59.7684,24885.0
2022-06-15 12:45:00,62.47,62.52,62.44,62.52,24839.0,59.7875,59.8354,59.7588,59.8354,24839.0
2022-06-15 12:50:00,62.53,62.54,62.2,62.22,55934.0,59.8449,59.8545,59.5291,59.5482,55934.0
2022-06-15 12:55:00,62.22,62.24,62.13,62.13,39016.0,59.5482,59.5674,59.4621,59.4621,39016.0
2022-06-15 13:00:00,62.11,62.19,62.07,62.1,60240.0,59.443,59.5195,59.4047,59.4334,60240.0
2022-06-15 13:05:00,62.1,62.2,62.09,62.14,52427.0,59.4334,59.5291,59.4238,59.4717,52427.0
2022-06-15 13:10:00,62.14,62.28,62.12,62.21,64367.0,59.4717,59.6057,59.4525,59.5387,64367.0
2022-06-15 13:15:00,62.21,62.23,62.14,62.21,38775.0,59.5387,59.5578,59.4717,59.5387,38775.0
2022-06-15 13:20:00,62.19,62.21,62.13,62.21,19927.0,59.5195,59.5387,59.4621,59.5387,19927.0
2022-06-15 13:25:00,62.2,62.31,62.17,62.26,35505.0,59.5291,59.6344,59.5004,59.5865,35505.0
2022-06-15 13:30:00,62.26,62.28,62.17,62.17,25159.0,59.5865,59.6057,59.5004,59.5004,25159.0
2022-06-15 13:35:00,62.17,62.22,62.13,62.18,46433.0,59.5004,59.5482,59.4621,59.51,46433.0
2022-06-15 13:40:00,62.18,62.24,62.18,62.18,28553.0,59.51,59.5674,59.51,59.51,28553.0
2022-06-15 13:45:00,62.17,62.17,62.04,62.04,28204.0,59.5004,59.5004,59.376,59.376,28204.0
2022-06-15 13:50:00,62.04,62.3,61.97,62.28,202839.0,59.376,59.6248,59.309,59.6057,202839.0
2022-06-15 13:55:00,62.27,62.41,62.17,62.31,46752.0,59.5961,59.7301,59.5004,59.6344,46752.0
2022-06-15 14:00:00,62.27,62.66,61.91,62.13,96624.0,59.5961,59.9694,59.2516,59.4621,96624.0
2022-06-15 14:05:00,62.1,62.14,61.69,61.95,78396.0,59.4334,59.4717,59.041,59.2898,78396.0
2022-06-15 14:10:00,61.96,62.06,61.73,62.05,100976.0,59.2994,59.3951,59.0793,59.3855,100976.0
2022-06-15 14:15:00,62.06,62.37,61.87,62.24,62142.0,59.3951,59.6918,59.2133,59.5674,62142.0
2022-06-15 14:20:00,62.24,62.32,61.76,61.85,58761.0,59.5674,59.644,59.108,59.1941,58761.0
2022-06-15 14:25:00,61.85,61.98,61.74,61.75,54346.0,59.1941,59.3186,59.0889,59.0984,54346.0
2022-06-15 14:30:00,61.73,61.83,61.25,61.45,78662.0,59.0793,59.175,58.6199,58.8113,78662.0
2022-06-15 14:35:00,61.47,62.35,61.39,62.19,104883.0,58.8305,59.6727,58.7539,59.5195,104883.0
2022-06-15 14:40:00,62.18,62.83,62.04,62.74,159768.0,59.51,60.1321,59.376,60.0459,159768.0
2022-06-15 14:45:00,62.74,62.87,62.36,62.43,125133.0,60.0459,60.1703,59.6822,59.7492,125133.0
2022-06-15 14:50:00,62.45,62.56,61.85,62.02,105212.0,59.7684,59.8736,59.1941,59.3568,105212.0
2022-06-15 14:55:00,62.03,62.13,61.67,61.8,81353.0,59.3664,59.4621,59.0219,59.1463,81353.0
2022-06-15 15:00:00,61.82,62.22,61.78,62.0,61988.0,59.1654,59.5482,59.1271,59.3377,61988.0
2022-06-15 15:05:00,62.04,62.12,61.9,62.0,51140.0,59.376,59.4525,59.242,59.3377,51140.0
2022-06-15 15:10:00,62.02,62.18,61.73,61.84,100313.0,59.3568,59.51,59.0793,59.1846,100313.0
2022-06-15 15:15:00,61.81,61.89,61.71,61.84,45854.0,59.1559,59.2324,59.0601,59.1846,45854.0
2022-06-15 15:20:00,61.92,62.27,61.86,62.25,93297.0,59.2611,59.5961,59.2037,59.577,93297.0
2022-06-15 15:25:00,62.26,62.46,62.17,62.44,58831.0,59.5865,59.7779,59.5004,59.7588,58831.0
2022-06-15 15:30:00,62.43,62.72,62.32,62.71,73711.0,59.7492,60.0268,59.644,60.0172,73711.0
2022-06-15 15:35:00,62.71,62.74,62.12,62.13,160226.0,60.0172,60.0459,59.4525,59.4621,160226.0
2022-06-15 15:40:00,62.13,62.15,61.81,61.82,108870.0,59.4621,59.4813,59.1559,59.1654,108870.0
2022-06-15 15:45:00,61.82,61.91,61.68,61.89,180088.0,59.1654,59.2516,59.0314,59.2324,180088.0
2022-06-15 15:50:00,61.88,61.88,61.43,61.53,304732.0,59.2228,59.2228,58.7922,58.8879,304732.0
2022-06-15 15:55:00,61.53,61.62,61.38,61.49,677723.0,58.8879,58.974,58.7443,58.8496,677723.0
2022-06-16 09:30:00,60.28,60.35,59.81,59.88,184326.0,57.6915,57.7585,57.2417,57.3087,184326.0
2022-06-16 09:35:00,59.92,60.35,59.9,60.24,68520.0,57.347,57.7585,57.3279,57.6533,68520.0
2022-06-16 09:40:00,60.23,60.4,60.08,60.33,90544.0,57.6437,57.8064,57.5001,57.7394,90544.0
2022-06-16 09:45:00,60.3,60.6,60.25,60.46,59265.0,57.7107,57.9978,57.6628,57.8638,59265.0
2022-06-16 09:50:00,60.47,60.47,60.21,60.33,56702.0,57.8734,57.8734,57.6246,57.7394,56702.0
2022-06-16 09:55:00,60.32,60.37,60.17,60.17,60578.0,57.7298,57.7777,57.5863,57.5863,60578.0
2022-06-16 10:00:00,60.14,60.17,59.99,60.04,66773.0,57.5576,57.5863,57.414,57.4619,66773.0
2022-06-16 10:05:00,60.03,60.2,59.96,60.13,82454.0,57.4523,57.615,57.3853,57.548,82454.0
2022-06-16 10:10:00,60.14,60.15,60.01,60.01,73324.0,57.5576,57.5671,57.4331,57.4331,73324.0
2022-06-16 10:15:00,60.01,60.21,59.91,59.92,85233.0,57.4331,57.6246,57.3374,57.347,85233.0
2022-06-16 10:20:00,59.93,60.11,59.85,59.96,69229.0,57.3566,57.5288,57.28,57.3853,69229.0
2022-06-16 10:25:00,59.97,60.18,59.97,60.15,66144.0,57.3949,57.5958,57.3949,57.5671,66144.0
2022-06-16 10:30:00,60.15,60.22,60.04,60.17,132609.0,57.5671,57.6341,57.4619,57.5863,132609.0
2022-06-16 10:35:00,60.16,60.18,60.02,60.05,71238.0,57.5767,57.5958,57.4427,57.4714,71238.0
2022-06-16 10:40:00,60.05,60.16,59.84,59.85,77671.0,57.4714,57.5767,57.2704,57.28,77671.0
2022-06-16 10:45:00,59.84,60.04,59.8,59.97,30127.0,57.2704,57.4619,57.2322,57.3949,30127.0
2022-06-16 10:50:00,59.98,60.03,59.87,60.02,108027.0,57.4044,57.4523,57.2992,57.4427,108027.0
2022-06-16 10:55:00,60.03,60.15,59.92,59.92,140741.0,57.4523,57.5671,57.347,57.347,140741.0
2022-06-16 11:00:00,59.93,60.31,59.91,60.17,56285.0,57.3566,57.7203,57.3374,57.5863,56285.0
2022-06-16 11:05:00,60.16,60.25,60.14,60.24,74399.0,57.5767,57.6628,57.5576,57.6533,74399.0
2022-06-16 11:10:00,60.25,60.5,60.23,60.44,79782.0,57.6628,57.9021,57.6437,57.8447,79782.0
2022-06-16 11:15:00,60.44,60.61,60.39,60.51,38311.0,57.8447,58.0074,57.7968,57.9117,38311.0
2022-06-16 11:20:00,60.51,60.63,60.47,60.57,40898.0,57.9117,58.0265,57.8734,57.9691,40898.0
2022-06-16 11:25:00,60.56,60.66,60.49,60.55,62658.0,57.9595,58.0552,57.8925,57.95,62658.0
2022-06-16 11:30:00,60.56,60.57,60.42,60.47,119869.0,57.9595,57.9691,57.8255,57.8734,119869.0
2022-06-16 11:35:00,60.46,60.61,60.42,60.61,21447.0,57.8638,58.0074,57.8255,58.0074,21447.0
2022-06-16 11:40:00,60.61,60.62,60.38,60.48,35360.0,58.0074,58.017,57.7873,57.883,35360.0
2022-06-16 11:45:00,60.47,60.47,60.39,60.43,33151.0,57.8734,57.8734,57.7968,57.8351,33151.0
2022-06-16 11:50:00,60.43,60.46,60.34,60.37,35934.0,57.8351,57.8638,57.749,57.7777,35934.0
2022-06-16 11:55:00,60.37,60.49,60.36,60.45,37778.0,57.7777,57.8925,57.7681,57.8542,37778.0
2022-06-16 12:00:00,60.45,60.51,60.3,60.46,89889.0,57.8542,57.9117,57.7107,57.8638,89889.0
2022-06-16 12:05:00,60.45,60.49,60.39,60.42,38175.0,57.8542,57.8925,57.7968,57.8255,38175.0
2022-06-16 12:10:00,60.41,60.48,60.34,60.35,37860.0,57.816,57.883,57.749,57.7585,37860.0
2022-06-16 12:15:00,60.35,60.56,60.35,60.44,36778.0,57.7585,57.9595,57.7585,57.8447,36778.0
2022-06-16 12:20:00,60.43,60.47,60.38,60.47,74289.0,57.8351,57.8734,57.7873,57.8734,74289.0
2022-06-16 12:25:00,60.48,60.67,60.48,60.64,38130.0,57.883,58.0648,57.883,58.0361,38130.0
2022-06-16 12:30:00,60.63,60.66,60.48,60.59,51475.0,58.0265,58.0552,57.883,57.9882,51475.0
2022-06-16 12:35:00,60.6,60.69,60.44,60.66,35144.0,57.9978,58.0839,57.8447,58.0552,35144.0
2022-06-16 12:40:00,60.66,60.72,60.53,60.67,40778.0,58.0552,58.1127,57.9308,58.0648,40778.0
2022-06-16 12:45:00,60.66,60.73,60.59,60.66,42251.0,58.0552,58.1222,57.9882,58.0552,42251.0
2022-06-16 12:50:00,60.65,60.74,60.58,60.66,41252.0,58.0457,58.1318,57.9787,58.0552,41252.0
2022-06-16 12:55:00,60.65,60.7,60.58,60.7,35068.0,58.0457,58.0935,57.9787,58.0935,35068.0
2022-06-16 13:00:00,60.71,60.77,60.64,60.68,52775.0,58.1031,58.1605,58.0361,58.0744,52775.0
2022-06-16 13:05:00,60.68,60.86,60.62,60.84,38133.0,58.0744,58.2466,58.017,58.2275,38133.0
2022-06-16 13:10:00,60.84,60.85,60.74,60.8,24134.0,58.2275,58.2371,58.1318,58.1892,24134.0
2022-06-16 13:15:00,60.79,60.98,60.77,60.86,162135.0,58.1797,58.3615,58.1605,58.2466,162135.0
2022-06-16 13:20:00,60.86,60.87,60.7,60.71,34354.0,58.2466,58.2562,58.0935,58.1031,34354.0
2022-06-16 13:25:00,60.7,61.0,60.68,60.87,59250.0,58.0935,58.3806,58.0744,58.2562,59250.0
2022-06-16 13:30:00,60.85,60.92,60.73,60.92,46881.0,58.2371,58.3041,58.1222,58.3041,46881.0
2022-06-16 13:35:00,60.93,60.99,60.83,60.95,83612.0,58.3136,58.3711,58.2179,58.3328,83612.0
2022-06-16 13:40:00,60.94,60.96,60.72,60.74,62705.0,58.3232,58.3424,58.1127,58.1318,62705.0
2022-06-16 13:45:00,60.71,60.74,60.6,60.65,35567.0,58.1031,58.1318,57.9978,58.0457,35567.0
2022-06-16 13:50:00,60.64,60.71,60.61,60.7,63861.0,58.0361,58.1031,58.0074,58.0935,63861.0
2022-06-16 13:55:00,60.71,60.71,60.53,60.55,97506.0,58.1031,58.1031,57.9308,57.95,97506.0
2022-06-16 14:00:00,60.55,60.69,60.53,60.63,153591.0,57.95,58.0839,57.9308,58.0265,153591.0
2022-06-16 14:05:00,60.63,60.67,60.5,60.59,134796.0,58.0265,58.0648,57.9021,57.9882,134796.0
2022-06-16 14:10:00,60.58,60.7,60.52,60.56,121178.0,57.9787,58.0935,57.9212,57.9595,121178.0
2022-06-16 14:15:00,60.56,60.58,60.5,60.56,56075.0,57.9595,57.9787,57.9021,57.9595,56075.0
2022-06-16 14:20:00,60.56,60.6,60.46,60.53,58994.0,57.9595,57.9978,57.8638,57.9308,58994.0
2022-06-16 14:25:00,60.54,60.58,60.48,60.55,38267.0,57.9404,57.9787,57.883,57.95,38267.0
2022-06-16 14:30:00,60.54,60.61,60.53,60.58,59790.0,57.9404,58.0074,57.9308,57.9787,59790.0
2022-06-16 14:35:00,60.59,60.69,60.55,60.61,50654.0,57.9882,58.0839,57.95,58.0074,50654.0
2022-06-16 14:40:00,60.61,60.72,60.57,60.61,85398.0,58.0074,58.1127,57.9691,58.0074,85398.0
2022-06-16 14:45:00,60.61,60.66,60.31,60.33,39568.0,58.0074,58.0552,57.7203,57.7394,39568.0
2022-06-16 14:50:00,60.33,60.4,60.24,60.25,141885.0,57.7394,57.8064,57.6533,57.6628,141885.0
2022-06-16 14:55:00,60.24,60.3,60.17,60.22,108943.0,57.6533,57.7107,57.5863,57.6341,108943.0
2022-06-16 15:00:00,60.21,60.5,60.18,60.37,117504.0,57.6246,57.9021,57.5958,57.7777,117504.0
2022-06-16 15:05:00,60.37,60.52,60.36,60.52,98683.0,57.7777,57.9212,57.7681,57.9212,98683.0
2022-06-16 15:10:00,60.52,60.66,60.33,60.38,91316.0,57.9212,58.0552,57.7394,57.7873,91316.0
2022-06-16 15:15:00,60.38,60.5,60.31,60.5,81812.0,57.7873,57.9021,57.7203,57.9021,81812.0
2022-06-16 15:20:00,60.5,60.56,60.45,60.48,106627.0,57.9021,57.9595,57.8542,57.883,106627.0
2022-06-16 15:25:00,60.48,60.58,60.45,60.5,77589.0,57.883,57.9787,57.8542,57.9021,77589.0
2022-06-16 15:30:00,60.5,60.56,60.43,60.44,137846.0,57.9021,57.9595,57.8351,57.8447,137846.0
2022-06-16 15:35:00,60.43,60.58,60.39,60.57,69065.0,57.8351,57.9787,57.7968,57.9691,69065.0
2022-06-16 15:40:00,60.57,60.72,60.57,60.6,82147.0,57.9691,58.1127,57.9691,57.9978,82147.0
2022-06-16 15:45:00,60.59,60.65,60.44,60.49,154720.0,57.9882,58.0457,57.8447,57.8925,154720.0
2022-06-16 15:50:00,60.49,60.68,60.48,60.62,209330.0,57.8925,58.0744,57.883,58.017,209330.0
2022-06-16 15:55:00,60.63,60.87,60.57,60.87,449782.0,58.0265,58.2562,57.9691,58.2562,449782.0
2022-06-17 09:30:00,61.48,61.59,60.77,60.94,1707385.0,58.84,58.9453,58.1605,58.3232,1707385.0
2022-06-17 09:35:00,60.92,61.16,60.7,61.12,67890.0,58.3041,58.5338,58.0935,58.4955,67890.0
2022-06-17 09:40:00,61.11,61.59,61.11,61.56,55796.0,58.4859,58.9453,58.4859,58.9166,55796.0
2022-06-17 09:45:00,61.55,61.62,61.38,61.45,60691.0,58.907,58.974,58.7443,58.8113,60691.0
2022-06-17 09:50:00,61.46,61.57,61.33,61.41,137113.0,58.8209,58.9262,58.6965,58.773,137113.0
2022-06-17 09:55:00,61.41,61.49,61.22,61.33,36769.0,58.773,58.8496,58.5912,58.6965,36769.0
2022-06-17 10:00:00,61.36,61.42,61.09,61.1,35272.0,58.7252,58.7826,58.4668,58.4763,35272.0
2022-06-17 10:05:00,61.1,61.24,60.91,60.94,45873.0,58.4763,58.6103,58.2945,58.3232,45873.0
2022-06-17 10:10:00,60.93,61.01,60.88,60.95,20907.0,58.3136,58.3902,58.2658,58.3328,20907.0
2022-06-17 10:15:00,60.94,61.0,60.65,60.69,28722.0,58.3232,58.3806,58.0457,58.0839,28722.0
2022-06-17 10:20:00,60.7,60.7,60.41,60.52,32361.0,58.0935,58.0935,57.816,57.9212,32361.0
2022-06-17 10:25:00,60.54,60.66,60.49,60.63,32461.0,57.9404,58.0552,57.8925,58.0265,32461.0
2022-06-17 10:30:00,60.61,60.73,60.45,60.5,87043.0,58.0074,58.1222,57.8542,57.9021,87043.0
2022-06-17 10:35:00,60.5,60.53,60.32,60.5,79533.0,57.9021,57.9308,57.7298,57.9021,79533.0
2022-06-17 10:40:00,60.5,60.56,60.39,60.56,49580.0,57.9021,57.9595,57.7968,57.9595,49580.0
2022-06-17 10:45:00,60.54,60.55,60.22,60.37,32015.0,57.9404,57.95,57.6341,57.7777,32015.0
2022-06-17 10:50:00,60.36,60.54,60.36,60.51,50247.0,57.7681,57.9404,57.7681,57.9117,50247.0
2022-06-17 10:55:00,60.52,60.62,60.46,60.48,30343.0,57.9212,58.017,57.8638,57.883,30343.0
2022-06-17 11:00:00,60.48,60.81,60.43,60.69,67077.0,57.883,58.1988,57.8351,58.0839,67077.0
2022-06-17 11:05:00,60.67,60.96,60.67,60.95,30092.0,58.0648,58.3424,58.0648,58.3328,30092.0
2022-06-17 11:10:00,60.95,60.95,60.78,60.86,18903.0,58.3328,58.3328,58.1701,58.2466,18903.0
2022-06-17 11:15:00,60.85,61.02,60.79,60.97,56534.0,58.2371,58.3998,58.1797,58.3519,56534.0
2022-06-17 11:20:00,60.98,61.0,60.79,60.86,46570.0,58.3615,58.3806,58.1797,58.2466,46570.0
2022-06-17 11:25:00,60.87,60.99,60.8,60.92,72682.0,58.2562,58.3711,58.1892,58.3041,72682.0
2022-06-17 11:30:00,60.94,61.08,60.88,60.89,112072.0,58.3232,58.4572,58.2658,58.2754,112072.0
2022-06-17 11:35:00,60.85,60.89,60.73,60.84,41656.0,58.2371,58.2754,58.1222,58.2275,41656.0
2022-06-17 11:40:00,60.84,60.96,60.74,60.75,21901.0,58.2275,58.3424,58.1318,58.1414,21901.0
2022-06-17 11:45:00,60.72,60.98,60.66,60.9,79774.0,58.1127,58.3615,58.0552,58.2849,79774.0
2022-06-17 11:50:00,60.89,60.93,60.7,60.7,68193.0,58.2754,58.3136,58.0935,58.0935,68193.0
2022-06-17 11:55:00,60.71,60.77,60.63,60.65,65190.0,58.1031,58.1605,58.0265,58.0457,65190.0
2022-06-17 12:00:00,60.65,60.68,60.56,60.62,83084.0,58.0457,58.0744,57.9595,58.017,83084.0
2022-06-17 12:05:00,60.63,60.73,60.56,60.67,61196.0,58.0265,58.1222,57.9595,58.0648,61196.0
2022-06-17 12:10:00,60.67,60.8,60.63,60.78,80596.0,58.0648,58.1892,58.0265,58.1701,80596.0
2022-06-17 12:15:00,60.79,60.85,60.64,60.71,84048.0,58.1797,58.2371,58.0361,58.1031,84048.0
2022-06-17 12:20:00,60.7,60.86,60.6,60.86,52824.0,58.0935,58.2466,57.9978,58.2466,52824.0
2022-06-17 12:25:00,60.85,60.96,60.82,60.9,27656.0,58.2371,58.3424,58.2084,58.2849,27656.0
2022-06-17 12:30:00,60.92,60.92,60.81,60.82,31302.0,58.3041,58.3041,58.1988,58.2084,31302.0
2022-06-17 12:35:00,60.82,60.92,60.7,60.92,47881.0,58.2084,58.3041,58.0935,58.3041,47881.0
2022-06-17 12:40:00,60.92,60.98,60.8,60.98,38995.0,58.3041,58.3615,58.1892,58.3615,38995.0
2022-06-17 12:45:00,61.0,61.01,60.85,60.95,46307.0,58.3806,58.3902,58.2371,58.3328,46307.0
2022-06-17 12:50:00,60.96,60.96,60.75,60.8,33918.0,58.3424,58.3424,58.1414,58.1892,33918.0
2022-06-17 12:55:00,60.8,60.85,60.73,60.78,45109.0,58.1892,58.2371,58.1222,58.1701,45109.0
2022-06-17 13:00:00,60.77,61.05,60.74,61.04,39088.0,58.1605,58.4285,58.1318,58.4189,39088.0
2022-06-17 13:05:00,61.06,61.18,61.04,61.16,74952.0,58.4381,58.5529,58.4189,58.5338,74952.0
2022-06-17 13:10:00,61.17,61.34,61.09,61.25,41014.0,58.5433,58.706,58.4668,58.6199,41014.0
2022-06-17 13:15:00,61.26,61.26,61.11,61.16,43030.0,58.6295,58.6295,58.4859,58.5338,43030.0
2022-06-17 13:20:00,61.15,61.18,61.06,61.17,27216.0,58.5242,58.5529,58.4381,58.5433,27216.0
2022-06-17 13:25:00,61.18,61.18,61.04,61.05,23786.0,58.5529,58.5529,58.4189,58.4285,23786.0
2022-06-17 13:30:00,61.05,61.09,60.99,61.08,33229.0,58.4285,58.4668,58.3711,58.4572,33229.0
2022-06-17 13:35:00,61.09,61.2,61.03,61.1,32304.0,58.4668,58.572,58.4093,58.4763,32304.0
2022-06-17 13:40:00,61.11,61.19,61.08,61.16,20208.0,58.4859,58.5625,58.4572,58.5338,20208.0
2022-06-17 13:45:00,61.14,61.14,60.95,61.06,98177.0,58.5146,58.5146,58.3328,58.4381,98177.0
2022-06-17 13:50:00,61.06,61.15,61.06,61.14,20873.0,58.4381,58.5242,58.4381,58.5146,20873.0
2022-06-17 13:55:00,61.13,61.28,61.11,61.23,34797.0,58.5051,58.6486,58.4859,58.6008,34797.0
2022-06-17 14:00:00,61.26,61.41,61.23,61.29,57603.0,58.6295,58.773,58.6008,58.6582,57603.0
2022-06-17 14:05:00,61.28,61.32,61.17,61.26,37812.0,58.6486,58.6869,58.5433,58.6295,37812.0
2022-06-17 14:10:00,61.25,61.32,61.24,61.29,35877.0,58.6199,58.6869,58.6103,58.6582,35877.0
2022-06-17 14:15:00,61.29,61.36,61.24,61.32,56478.0,58.6582,58.7252,58.6103,58.6869,56478.0
2022-06-17 14:20:00,61.32,61.41,61.29,61.3,43121.0,58.6869,58.773,58.6582,58.6678,43121.0
2022-06-17 14:25:00,61.31,61.33,61.11,61.12,49730.0,58.6773,58.6965,58.4859,58.4955,49730.0
2022-06-17 14:30:00,61.11,61.12,60.98,61.06,36888.0,58.4859,58.4955,58.3615,58.4381,36888.0
2022-06-17 14:35:00,61.06,61.18,61.0,61.18,52721.0,58.4381,58.5529,58.3806,58.5529,52721.0
2022-06-17 14:40:00,61.2,61.25,61.02,61.03,117563.0,58.572,58.6199,58.3998,58.4093,117563.0
2022-06-17 14:45:00,61.03,61.05,60.94,60.97,68090.0,58.4093,58.4285,58.3232,58.3519,68090.0
2022-06-17 14:50:00,60.96,61.0,60.89,60.94,38785.0,58.3424,58.3806,58.2754,58.3232,38785.0
2022-06-17 14:55:00,60.94,60.95,60.72,60.82,135926.0,58.3232,58.3328,58.1127,58.2084,135926.0
2022-06-17 15:00:00,60.82,60.97,60.75,60.8,73083.0,58.2084,58.3519,58.1414,58.1892,73083.0
2022-06-17 15:05:00,60.81,60.88,60.79,60.84,154529.0,58.1988,58.2658,58.1797,58.2275,154529.0
2022-06-17 15:10:00,60.85,60.85,60.58,60.66,64040.0,58.2371,58.2371,57.9787,58.0552,64040.0
2022-06-17 15:15:00,60.65,60.8,60.54,60.75,104090.0,58.0457,58.1892,57.9404,58.1414,104090.0
2022-06-17 15:20:00,60.75,60.89,60.74,60.8,199275.0,58.1414,58.2754,58.1318,58.1892,199275.0
2022-06-17 15:25:00,60.8,60.88,60.76,60.87,135804.0,58.1892,58.2658,58.1509,58.2562,135804.0
2022-06-17 15:30:00,60.88,60.96,60.67,60.75,179039.0,58.2658,58.3424,58.0648,58.1414,179039.0
2022-06-17 15:35:00,60.75,60.82,60.55,60.66,241231.0,58.1414,58.2084,57.95,58.0552,241231.0
2022-06-17 15:40:00,60.65,60.66,60.37,60.4,254495.0,58.0457,58.0552,57.7777,57.8064,254495.0
2022-06-17 15:45:00,60.39,60.4,60.19,60.32,297456.0,57.7968,57.8064,57.6054,57.7298,297456.0
2022-06-17 15:50:00,60.31,60.32,60.04,60.2,350418.0,57.7203,57.7298,57.4619,57.615,350418.0
2022-06-17 15:55:00,60.2,60.22,59.92,59.99,783292.0,57.615,57.6341,57.347,57.414,783292.0
2022-06-21 09:30:00,62.29,63.28,62.06,63.09,327213.0,59.6152,60.5627,59.3951,60.3809,327213.0
2022-06-21 09:35:00,63.02,63.18,62.87,63.15,167116.0,60.3139,60.467,60.1703,60.4383,167116.0
2022-06-21 09:40:00,63.13,63.34,63.01,63.15,137195.0,60.4192,60.6202,60.3043,60.4383,137195.0
2022-06-21 09:45:00,63.15,63.2,62.93,63.05,115999.0,60.4383,60.4862,60.2278,60.3426,115999.0
2022-06-21 09:50:00,63.06,63.16,62.91,63.08,104364.0,60.3522,60.4479,60.2086,60.3713,104364.0
2022-06-21 09:55:00,63.09,63.54,63.08,63.47,133846.0,60.3809,60.8116,60.3713,60.7446,133846.0
2022-06-21 10:00:00,63.45,63.49,63.22,63.47,179909.0,60.7254,60.7637,60.5053,60.7446,179909.0
2022-06-21 10:05:00,63.47,63.61,63.42,63.44,196993.0,60.7446,60.8786,60.6967,60.7159,196993.0
2022-06-21 10:10:00,63.45,63.47,63.0,63.07,101764.0,60.7254,60.7446,60.2948,60.3617,101764.0
2022-06-21 10:15:00,63.07,63.07,62.93,62.96,79216.0,60.3617,60.3617,60.2278,60.2565,79216.0
2022-06-21 10:20:00,62.96,63.03,62.91,63.03,73572.0,60.2565,60.3235,60.2086,60.3235,73572.0
2022-06-21 10:25:00,63.04,63.11,62.84,62.89,106624.0,60.333,60.4,60.1416,60.1895,106624.0
2022-06-21 10:30:00,62.89,63.0,62.8,62.82,76134.0,60.1895,60.2948,60.1033,60.1225,76134.0
2022-06-21 10:35:00,62.81,62.83,62.64,62.66,62824.0,60.1129,60.1321,59.9502,59.9694,62824.0
2022-06-21 10:40:00,62.66,62.75,62.61,62.68,92537.0,59.9694,60.0555,59.9215,59.9885,92537.0
2022-06-21 10:45:00,62.68,62.88,62.63,62.81,113858.0,59.9885,60.1799,59.9406,60.1129,113858.0
2022-06-21 10:50:00,62.82,62.85,62.72,62.84,76843.0,60.1225,60.1512,60.0268,60.1416,76843.0
2022-06-21 10:55:00,62.84,62.99,62.81,62.93,86732.0,60.1416,60.2852,60.1129,60.2278,86732.0
2022-06-21 11:00:00,62.91,63.04,62.87,62.99,41629.0,60.2086,60.333,60.1703,60.2852,41629.0
2022-06-21 11:05:00,62.97,63.05,62.88,62.99,44789.0,60.266,60.3426,60.1799,60.2852,44789.0
2022-06-21 11:10:00,62.99,63.02,62.93,62.93,78904.0,60.2852,60.3139,60.2278,60.2278,78904.0
2022-06-21 11:15:00,62.92,63.03,62.82,62.88,45840.0,60.2182,60.3235,60.1225,60.1799,45840.0
2022-06-21 11:20:00,62.89,62.91,62.73,62.73,54320.0,60.1895,60.2086,60.0363,60.0363,54320.0
2022-06-21 11:25:00,62.73,62.74,62.63,62.7,54963.0,60.0363,60.0459,59.9406,60.0076,54963.0
2022-06-21 11:30:00,62.7,62.73,62.56,62.63,95213.0,60.0076,60.0363,59.8736,59.9406,95213.0
2022-06-21 11:35:00,62.64,62.66,62.43,62.43,46155.0,59.9502,59.9694,59.7492,59.7492,46155.0
2022-06-21 11:40:00,62.43,62.46,62.38,62.39,39515.0,59.7492,59.7779,59.7014,59.7109,39515.0
2022-06-21 11:45:00,62.39,62.47,62.33,62.46,42704.0,59.7109,59.7875,59.6535,59.7779,42704.0
2022-06-21 11:50:00,62.46,62.46,62.27,62.29,84998.0,59.7779,59.7779,59.5961,59.6152,84998.0
2022-06-21 11:55:00,62.3,62.35,62.23,62.23,35849.0,59.6248,59.6727,59.5578,59.5578,35849.0
2022-06-21 12:00:00,62.23,62.37,62.22,62.3,49676.0,59.5578,59.6918,59.5482,59.6248,49676.0
2022-06-21 12:05:00,62.28,62.36,62.26,62.28,30018.0,59.6057,59.6822,59.5865,59.6057,30018.0
2022-06-21 12:10:00,62.29,62.41,62.25,62.38,46323.0,59.6152,59.7301,59.577,59.7014,46323.0
2022-06-21 12:15:00,62.39,62.52,62.36,62.49,143499.0,59.7109,59.8354,59.6822,59.8067,143499.0
2022-06-21 12:20:00,62.48,62.51,62.38,62.49,51473.0,59.7971,59.8258,59.7014,59.8067,51473.0
2022-06-21 12:25:00,62.5,62.57,62.49,62.55,64487.0,59.8162,59.8832,59.8067,59.8641,64487.0
2022-06-21 12:30:00,62.57,62.7,62.53,62.55,46336.0,59.8832,60.0076,59.8449,59.8641,46336.0
2022-06-21 12:35:00,62.56,62.63,62.55,62.56,44223.0,59.8736,59.9406,59.8641,59.8736,44223.0
2022-06-21 12:40:00,62.56,62.61,62.5,62.54,46435.0,59.8736,59.9215,59.8162,59.8545,46435.0
2022-06-21 12:45:00,62.53,62.59,62.48,62.51,57572.0,59.8449,59.9024,59.7971,59.8258,57572.0
2022-06-21 12:50:00,62.51,62.59,62.5,62.55,106047.0,59.8258,59.9024,59.8162,59.8641,106047.0
2022-06-21 12:55:00,62.55,62.8,62.53,62.79,75732.0,59.8641,60.1033,59.8449,60.0938,75732.0
2022-06-21 13:00:00,62.79,62.94,62.78,62.88,84887.0,60.0938,60.2373,60.0842,60.1799,84887.0
2022-06-21 13:05:00,62.88,62.96,62.83,62.88,46565.0,60.1799,60.2565,60.1321,60.1799,46565.0
2022-06-21 13:10:00,62.89,62.93,62.79,62.89,42816.0,60.1895,60.2278,60.0938,60.1895,42816.0
2022-06-21 13:15:00,62.89,62.95,62.84,62.86,44378.0,60.1895,60.2469,60.1416,60.1608,44378.0
2022-06-21 13:20:00,62.87,62.9,62.84,62.88,32525.0,60.1703,60.199,60.1416,60.1799,32525.0
2022-06-21 13:25:00,62.88,62.88,62.67,62.69,90195.0,60.1799,60.1799,59.9789,59.9981,90195.0
2022-06-21 13:30:00,62.7,62.84,62.7,62.84,32992.0,60.0076,60.1416,60.0076,60.1416,32992.0
2022-06-21 13:35:00,62.83,62.85,62.69,62.69,113381.0,60.1321,60.1512,59.9981,59.9981,113381.0
2022-06-21 13:40:00,62.68,62.76,62.64,62.75,33140.0,59.9885,60.0651,59.9502,60.0555,33140.0
2022-06-21 13:45:00,62.75,62.75,62.64,62.71,121346.0,60.0555,60.0555,59.9502,60.0172,121346.0
2022-06-21 13:50:00,62.72,62.76,62.66,62.66,23900.0,60.0268,60.0651,59.9694,59.9694,23900.0
2022-06-21 13:55:00,62.65,62.65,62.55,62.6,43266.0,59.9598,59.9598,59.8641,59.9119,43266.0
2022-06-21 14:00:00,62.59,62.6,62.55,62.6,43101.0,59.9024,59.9119,59.8641,59.9119,43101.0
2022-06-21 14:05:00,62.6,62.61,62.53,62.59,63347.0,59.9119,59.9215,59.8449,59.9024,63347.0
2022-06-21 14:10:00,62.6,62.72,62.6,62.66,40704.0,59.9119,60.0268,59.9119,59.9694,40704.0
2022-06-21 14:15:00,62.67,62.78,62.67,62.78,70714.0,59.9789,60.0842,59.9789,60.0842,70714.0
2022-06-21 14:20:00,62.78,62.82,62.71,62.72,50507.0,60.0842,60.1225,60.0172,60.0268,50507.0
2022-06-21 14:25:00,62.72,62.73,62.6,62.68,249632.0,60.0268,60.0363,59.9119,59.9885,249632.0
2022-06-21 14:30:00,62.69,62.71,62.61,62.7,64125.0,59.9981,60.0172,59.9215,60.0076,64125.0
2022-06-21 14:35:00,62.7,62.7,62.58,62.59,50345.0,60.0076,60.0076,59.8928,59.9024,50345.0
2022-06-21 14:40:00,62.59,62.71,62.56,62.69,54962.0,59.9024,60.0172,59.8736,59.9981,54962.0
2022-06-21 14:45:00,62.68,62.71,62.6,62.66,47349.0,59.9885,60.0172,59.9119,59.9694,47349.0
2022-06-21 14:50:00,62.65,62.72,62.65,62.7,122632.0,59.9598,60.0268,59.9598,60.0076,122632.0
2022-06-21 14:55:00,62.7,62.76,62.69,62.74,91759.0,60.0076,60.0651,59.9981,60.0459,91759.0
2022-06-21 15:00:00,62.74,62.78,62.7,62.74,93218.0,60.0459,60.0842,60.0076,60.0459,93218.0
2022-06-21 15:05:00,62.75,62.77,62.65,62.66,62230.0,60.0555,60.0746,59.9598,59.9694,62230.0
2022-06-21 15:10:00,62.67,62.71,62.63,62.69,48650.0,59.9789,60.0172,59.9406,59.9981,48650.0
2022-06-21 15:15:00,62.69,62.71,62.63,62.66,71706.0,59.9981,60.0172,59.9406,59.9694,71706.0
2022-06-21 15:20:00,62.65,62.71,62.63,62.67,64699.0,59.9598,60.0172,59.9406,59.9789,64699.0
2022-06-21 15:25:00,62.66,62.71,62.61,62.71,98307.0,59.9694,60.0172,59.9215,60.0172,98307.0
2022-06-21 15:30:00,62.71,62.73,62.64,62.68,80493.0,60.0172,60.0363,59.9502,59.9885,80493.0
2022-06-21 15:35:00,62.67,62.67,62.49,62.53,107436.0,59.9789,59.9789,59.8067,59.8449,107436.0
2022-06-21 15:40:00,62.53,62.57,62.46,62.51,107237.0,59.8449,59.8832,59.7779,59.8258,107237.0
2022-06-21 15:45:00,62.51,62.59,62.46,62.54,141381.0,59.8258,59.9024,59.7779,59.8545,141381.0
2022-06-21 15:50:00,62.53,62.61,62.48,62.54,188254.0,59.8449,59.9215,59.7971,59.8545,188254.0
2022-06-21 15:55:00,62.53,62.53,62.24,62.35,487889.0,59.8449,59.8449,59.5674,59.6727,487889.0
2022-06-22 09:30:00,61.39,61.65,61.22,61.36,137634.0,58.7539,59.0027,58.5912,58.7252,137634.0
2022-06-22 09:35:00,61.37,61.54,61.32,61.5,103886.0,58.7347,58.8974,58.6869,58.8592,103886.0
2022-06-22 09:40:00,61.52,61.54,61.34,61.42,118931.0,58.8783,58.8974,58.706,58.7826,118931.0
2022-06-22 09:45:00,61.43,61.65,61.25,61.6,74926.0,58.7922,59.0027,58.6199,58.9549,74926.0
2022-06-22 09:50:00,61.59,62.08,61.55,62.02,176555.0,58.9453,59.4143,58.907,59.3568,176555.0
2022-06-22 09:55:00,62.04,62.04,61.85,61.89,200617.0,59.376,59.376,59.1941,59.2324,200617.0
2022-06-22 10:00:00,61.89,62.0,61.79,61.91,80114.0,59.2324,59.3377,59.1367,59.2516,80114.0
2022-06-22 10:05:00,61.92,61.93,61.79,61.83,60299.0,59.2611,59.2707,59.1367,59.175,60299.0
2022-06-22 10:10:00,61.83,61.92,61.5,61.88,84864.0,59.175,59.2611,58.8592,59.2228,84864.0
2022-06-22 10:15:00,61.86,62.06,61.84,62.01,89194.0,59.2037,59.3951,59.1846,59.3473,89194.0
2022-06-22 10:20:00,62.01,62.1,61.84,62.08,66325.0,59.3473,59.4334,59.1846,59.4143,66325.0
2022-06-22 10:25:00,62.09,62.09,61.91,62.02,76337.0,59.4238,59.4238,59.2516,59.3568,76337.0
2022-06-22 10:30:00,62.03,62.22,61.94,62.15,79594.0,59.3664,59.5482,59.2803,59.4813,79594.0
2022-06-22 10:35:00,62.14,62.42,62.14,62.4,158595.0,59.4717,59.7397,59.4717,59.7205,158595.0
2022-06-22 10:40:00,62.39,62.43,62.24,62.41,113304.0,59.7109,59.7492,59.5674,59.7301,113304.0
2022-06-22 10:45:00,62.41,62.46,62.3,62.4,49946.0,59.7301,59.7779,59.6248,59.7205,49946.0
2022-06-22 10:50:00,62.4,62.43,62.24,62.29,69078.0,59.7205,59.7492,59.5674,59.6152,69078.0
2022-06-22 10:55:00,62.3,62.42,62.26,62.35,76267.0,59.6248,59.7397,59.5865,59.6727,76267.0
2022-06-22 11:00:00,62.36,62.41,62.18,62.29,62344.0,59.6822,59.7301,59.51,59.6152,62344.0
2022-06-22 11:05:00,62.3,62.38,62.2,62.34,38592.0,59.6248,59.7014,59.5291,59.6631,38592.0
2022-06-22 11:10:00,62.33,62.51,62.32,62.45,92164.0,59.6535,59.8258,59.644,59.7684,92164.0
2022-06-22 11:15:00,62.44,62.6,62.43,62.58,43658.0,59.7588,59.9119,59.7492,59.8928,43658.0
2022-06-22 11:20:00,62.58,62.59,62.47,62.55,28223.0,59.8928,59.9024,59.7875,59.8641,28223.0
2022-06-22 11:25:00,62.55,62.56,62.41,62.48,90905.0,59.8641,59.8736,59.7301,59.7971,90905.0
2022-06-22 11:30:00,62.49,62.67,62.48,62.5,29213.0,59.8067,59.9789,59.7971,59.8162,29213.0
2022-06-22 11:35:00,62.49,62.57,62.43,62.5,33406.0,59.8067,59.8832,59.7492,59.8162,33406.0
2022-06-22 11:40:00,62.49,62.5,62.18,62.23,39378.0,59.8067,59.8162,59.51,59.5578,39378.0
2022-06-22 11:45:00,62.22,62.31,62.15,62.3,85193.0,59.5482,59.6344,59.4813,59.6248,85193.0
2022-06-22 11:50:00,62.3,62.36,62.14,62.25,112581.0,59.6248,59.6822,59.4717,59.577,112581.0
2022-06-22 11:55:00,62.26,62.33,62.19,62.21,33557.0,59.5865,59.6535,59.5195,59.5387,33557.0
2022-06-22 12:00:00,62.21,62.4,62.21,62.29,71759.0,59.5387,59.7205,59.5387,59.6152,71759.0
2022-06-22 12:05:00,62.28,62.42,62.28,62.42,84984.0,59.6057,59.7397,59.6057,59.7397,84984.0
2022-06-22 12:10:00,62.41,62.5,62.35,62.39,135813.0,59.7301,59.8162,59.6727,59.7109,135813.0
2022-06-22 12:15:00,62.38,62.65,62.37,62.6,38233.0,59.7014,59.9598,59.6918,59.9119,38233.0
2022-06-22 12:20:00,62.6,62.7,62.58,62.65,24982.0,59.9119,60.0076,59.8928,59.9598,24982.0
2022-06-22 12:25:00,62.65,62.77,62.65,62.68,28679.0,59.9598,60.0746,59.9598,59.9885,28679.0
2022-06-22 12:30:00,62.67,62.79,62.63,62.78,37697.0,59.9789,60.0938,59.9406,60.0842,37697.0
2022-06-22 12:35:00,62.78,62.79,62.68,62.71,26510.0,60.0842,60.0938,59.9885,60.0172,26510.0
2022-06-22 12:40:00,62.72,62.8,62.7,62.76,35736.0,60.0268,60.1033,60.0076,60.0651,35736.0
2022-06-22 12:45:00,62.77,62.77,62.63,62.68,22680.0,60.0746,60.0746,59.9406,59.9885,22680.0
2022-06-22 12:50:00,62.68,62.72,62.66,62.69,18839.0,59.9885,60.0268,59.9694,59.9981,18839.0
2022-06-22 12:55:00,62.69,62.73,62.65,62.71,24969.0,59.9981,60.0363,59.9598,60.0172,24969.0
2022-06-22 13:00:00,62.72,62.76,62.51,62.52,22713.0,60.0268,60.0651,59.8258,59.8354,22713.0
2022-06-22 13:05:00,62.52,62.55,62.51,62.52,46713.0,59.8354,59.8641,59.8258,59.8354,46713.0
2022-06-22 13:10:00,62.51,62.59,62.48,62.51,33541.0,59.8258,59.9024,59.7971,59.8258,33541.0
2022-06-22 13:15:00,62.52,62.62,62.47,62.62,32076.0,59.8354,59.9311,59.7875,59.9311,32076.0
2022-06-22 13:20:00,62.61,62.68,62.59,62.65,18324.0,59.9215,59.9885,59.9024,59.9598,18324.0
2022-06-22 13:25:00,62.65,62.69,62.56,62.61,22555.0,59.9598,59.9981,59.8736,59.9215,22555.0
2022-06-22 13:30:00,62.62,62.65,62.6,62.6,15634.0,59.9311,59.9598,59.9119,59.9119,15634.0
2022-06-22 13:35:00,62.6,62.71,62.55,62.7,16008.0,59.9119,60.0172,59.8641,60.0076,16008.0
2022-06-22 13:40:00,62.7,62.75,62.69,62.75,20323.0,60.0076,60.0555,59.9981,60.0555,20323.0
2022-06-22 13:45:00,62.75,62.8,62.74,62.77,45998.0,60.0555,60.1033,60.0459,60.0746,45998.0
2022-06-22 13:50:00,62.76,62.76,62.59,62.6,26764.0,60.0651,60.0651,59.9024,59.9119,26764.0
2022-06-22 13:55:00,62.6,62.69,62.56,62.63,15984.0,59.9119,59.9981,59.8736,59.9406,15984.0
2022-06-22 14:00:00,62.64,62.65,62.56,62.59,45187.0,59.9502,59.9598,59.8736,59.9024,45187.0
2022-06-22 14:05:00,62.6,62.81,62.6,62.79,47685.0,59.9119,60.1129,59.9119,60.0938,47685.0
2022-06-22 14:10:00,62.78,62.81,62.75,62.81,15421.0,60.0842,60.1129,60.0555,60.1129,15421.0
2022-06-22 14:15:00,62.81,62.86,62.75,62.77,51548.0,60.1129,60.1608,60.0555,60.0746,51548.0
2022-06-22 14:20:00,62.77,62.79,62.67,62.76,40937.0,60.0746,60.0938,59.9789,60.0651,40937.0
2022-06-22 14:25:00,62.75,62.77,62.68,62.73,23171.0,60.0555,60.0746,59.9885,60.0363,23171.0
2022-06-22 14:30:00,62.73,62.78,62.72,62.73,24179.0,60.0363,60.0842,60.0268,60.0363,24179.0
2022-06-22 14:35:00,62.74,62.74,62.67,62.69,30243.0,60.0459,60.0459,59.9789,59.9981,30243.0
2022-06-22 14:40:00,62.69,62.73,62.6,62.67,27985.0,59.9981,60.0363,59.9119,59.9789,27985.0
2022-06-22 14:45:00,62.67,62.7,62.61,62.61,35347.0,59.9789,60.0076,59.9215,59.9215,35347.0
2022-06-22 14:50:00,62.61,62.77,62.58,62.75,27285.0,59.9215,60.0746,59.8928,60.0555,27285.0
2022-06-22 14:55:00,62.76,62.79,62.72,62.74,53312.0,60.0651,60.0938,60.0268,60.0459,53312.0
2022-06-22 15:00:00,62.75,62.77,62.61,62.73,46367.0,60.0555,60.0746,59.9215,60.0363,46367.0
2022-06-22 15:05:00,62.74,62.77,62.61,62.63,18523.0,60.0459,60.0746,59.9215,59.9406,18523.0
2022-06-22 15:10:00,62.62,62.67,62.55,62.67,23244.0,59.9311,59.9789,59.8641,59.9789,23244.0
2022-06-22 15:15:00,62.67,62.71,62.62,62.63,27646.0,59.9789,60.0172,59.9311,59.9406,27646.0
2022-06-22 15:20:00,62.63,62.67,62.61,62.64,29441.0,59.9406,59.9789,59.9215,59.9502,29441.0
2022-06-22 15:25:00,62.64,62.65,62.45,62.49,62813.0,59.9502,59.9598,59.7684,59.8067,62813.0
2022-06-22 15:30:00,62.49,62.59,62.47,62.47,47305.0,59.8067,59.9024,59.7875,59.7875,47305.0
2022-06-22 15:35:00,62.47,62.49,62.39,62.45,77909.0,59.7875,59.8067,59.7109,59.7684,77909.0
2022-06-22 15:40:00,62.45,62.45,62.36,62.39,89482.0,59.7684,59.7684,59.6822,59.7109,89482.0
2022-06-22 15:45:00,62.4,62.44,62.31,62.41,105715.0,59.7205,59.7588,59.6344,59.7301,105715.0
2022-06-22 15:50:00,62.4,62.57,62.35,62.55,119863.0,59.7205,59.8832,59.6727,59.8641,119863.0
2022-06-22 15:55:00,62.56,62.6,62.43,62.43,372707.0,59.8736,59.9119,59.7492,59.7492,372707.0
2022-06-23 09:30:00,62.59,62.82,62.41,62.48,115426.0,59.9024,60.1225,59.7301,59.7971,115426.0
2022-06-23 09:35:00,62.48,62.51,62.31,62.46,33188.0,59.7971,59.8258,59.6344,59.7779,33188.0
2022-06-23 09:40:00,62.46,62.76,62.42,62.56,75767.0,59.7779,60.0651,59.7397,59.8736,75767.0
2022-06-23 09:45:00,62.56,62.63,62.29,62.36,59791.0,59.8736,59.9406,59.6152,59.6822,59791.0
2022-06-23 09:50:00,62.33,62.34,61.89,61.99,27012.0,59.6535,59.6631,59.2324,59.3281,27012.0
2022-06-23 09:55:00,62.0,62.3,61.99,62.27,24875.0,59.3377,59.6248,59.3281,59.5961,24875.0
2022-06-23 10:00:00,62.27,62.33,62.1,62.13,60275.0,59.5961,59.6535,59.4334,59.4621,60275.0
2022-06-23 10:05:00,62.13,62.15,61.73,61.84,40593.0,59.4621,59.4813,59.0793,59.1846,40593.0
2022-06-23 10:10:00,61.85,62.1,61.8,62.1,95511.0,59.1941,59.4334,59.1463,59.4334,95511.0
2022-06-23 10:15:00,62.11,62.11,61.85,61.88,44831.0,59.443,59.443,59.1941,59.2228,44831.0
2022-06-23 10:20:00,61.9,62.05,61.88,61.88,24034.0,59.242,59.3855,59.2228,59.2228,24034.0
2022-06-23 10:25:00,61.88,61.98,61.81,61.85,34669.0,59.2228,59.3186,59.1559,59.1941,34669.0
2022-06-23 10:30:00,61.9,61.97,61.76,61.85,42417.0,59.242,59.309,59.108,59.1941,42417.0
2022-06-23 10:35:00,61.83,61.99,61.81,61.97,22977.0,59.175,59.3281,59.1559,59.309,22977.0
2022-06-23 10:40:00,61.99,62.13,61.99,62.1,57209.0,59.3281,59.4621,59.3281,59.4334,57209.0
2022-06-23 10:45:00,62.09,62.27,62.09,62.15,37383.0,59.4238,59.5961,59.4238,59.4813,37383.0
2022-06-23 10:50:00,62.15,62.23,62.07,62.15,25608.0,59.4813,59.5578,59.4047,59.4813,25608.0
2022-06-23 10:55:00,62.14,62.22,62.07,62.08,22730.0,59.4717,59.5482,59.4047,59.4143,22730.0
2022-06-23 11:00:00,62.09,62.09,61.87,61.87,33670.0,59.4238,59.4238,59.2133,59.2133,33670.0
2022-06-23 11:05:00,61.87,61.97,61.82,61.97,34564.0,59.2133,59.309,59.1654,59.309,34564.0
2022-06-23 11:10:00,61.97,62.08,61.9,62.03,48186.0,59.309,59.4143,59.242,59.3664,48186.0
2022-06-23 11:15:00,62.03,62.04,61.91,61.95,25628.0,59.3664,59.376,59.2516,59.2898,25628.0
2022-06-23 11:20:00,61.95,62.01,61.83,61.89,79346.0,59.2898,59.3473,59.175,59.2324,79346.0
2022-06-23 11:25:00,61.88,61.9,61.8,61.87,64525.0,59.2228,59.242,59.1463,59.2133,64525.0
2022-06-23 11:30:00,61.89,61.91,61.76,61.82,74880.0,59.2324,59.2516,59.108,59.1654,74880.0
2022-06-23 11:35:00,61.81,61.83,61.68,61.69,94827.0,59.1559,59.175,59.0314,59.041,94827.0
2022-06-23 11:40:00,61.69,61.76,61.63,61.76,33682.0,59.041,59.108,58.9836,59.108,33682.0
2022-06-23 11:45:00,61.75,61.79,61.69,61.77,25329.0,59.0984,59.1367,59.041,59.1176,25329.0
2022-06-23 11:50:00,61.77,61.78,61.69,61.7,16975.0,59.1176,59.1271,59.041,59.0506,16975.0
2022-06-23 11:55:00,61.67,61.68,61.48,61.48,258623.0,59.0219,59.0314,58.84,58.84,258623.0
2022-06-23 12:00:00,61.49,61.53,61.37,61.38,22533.0,58.8496,58.8879,58.7347,58.7443,22533.0
2022-06-23 12:05:00,61.37,61.49,61.31,61.36,21446.0,58.7347,58.8496,58.6773,58.7252,21446.0
2022-06-23 12:10:00,61.35,61.43,61.3,61.4,44607.0,58.7156,58.7922,58.6678,58.7635,44607.0
2022-06-23 12:15:00,61.39,61.45,61.34,61.38,46474.0,58.7539,58.8113,58.706,58.7443,46474.0
2022-06-23 12:20:00,61.38,61.47,61.33,61.39,46828.0,58.7443,58.8305,58.6965,58.7539,46828.0
2022-06-23 12:25:00,61.38,61.4,61.23,61.24,29217.0,58.7443,58.7635,58.6008,58.6103,29217.0
2022-06-23 12:30:00,61.25,61.29,61.14,61.15,29513.0,58.6199,58.6582,58.5146,58.5242,29513.0
2022-06-23 12:35:00,61.17,61.2,61.04,61.06,53358.0,58.5433,58.572,58.4189,58.4381,53358.0
2022-06-23 12:40:00,61.05,61.17,61.03,61.15,59067.0,58.4285,58.5433,58.4093,58.5242,59067.0
2022-06-23 12:45:00,61.14,61.15,60.95,61.02,68809.0,58.5146,58.5242,58.3328,58.3998,68809.0
2022-06-23 12:50:00,61.02,61.02,60.82,60.93,24874.0,58.3998,58.3998,58.2084,58.3136,24874.0
2022-06-23 12:55:00,60.93,61.02,60.85,60.87,16109.0,58.3136,58.3998,58.2371,58.2562,16109.0
2022-06-23 13:00:00,60.87,60.92,60.79,60.9,67666.0,58.2562,58.3041,58.1797,58.2849,67666.0
2022-06-23 13:05:00,60.89,61.03,60.88,61.02,44615.0,58.2754,58.4093,58.2658,58.3998,44615.0
2022-06-23 13:10:00,61.02,61.13,61.01,61.03,23361.0,58.3998,58.5051,58.3902,58.4093,23361.0
2022-06-23 13:15:00,61.04,61.16,61.02,61.14,30585.0,58.4189,58.5338,58.3998,58.5146,30585.0
2022-06-23 13:20:00,61.14,61.22,61.07,61.15,70193.0,58.5146,58.5912,58.4476,58.5242,70193.0
2022-06-23 13:25:00,61.16,61.2,61.09,61.13,32628.0,58.5338,58.572,58.4668,58.5051,32628.0
2022-06-23 13:30:00,61.13,61.24,61.12,61.15,43624.0,58.5051,58.6103,58.4955,58.5242,43624.0
2022-06-23 13:35:00,61.14,61.18,61.05,61.11,44977.0,58.5146,58.5529,58.4285,58.4859,44977.0
2022-06-23 13:40:00,61.14,61.14,61.01,61.08,23262.0,58.5146,58.5146,58.3902,58.4572,23262.0
2022-06-23 13:45:00,61.08,61.14,61.01,61.14,28801.0,58.4572,58.5146,58.3902,58.5146,28801.0
2022-06-23 13:50:00,61.14,61.3,61.13,61.28,32295.0,58.5146,58.6678,58.5051,58.6486,32295.0
2022-06-23 13:55:00,61.29,61.32,61.22,61.27,27486.0,58.6582,58.6869,58.5912,58.639,27486.0
2022-06-23 14:00:00,61.29,61.39,61.24,61.29,61474.0,58.6582,58.7539,58.6103,58.6582,61474.0
2022-06-23 14:05:00,61.29,61.37,61.29,61.35,36967.0,58.6582,58.7347,58.6582,58.7156,36967.0
2022-06-23 14:10:00,61.35,61.46,61.33,61.43,50297.0,58.7156,58.8209,58.6965,58.7922,50297.0
2022-06-23 14:15:00,61.41,61.48,61.36,61.41,33561.0,58.773,58.84,58.7252,58.773,33561.0
2022-06-23 14:20:00,61.41,61.52,61.39,61.49,156009.0,58.773,58.8783,58.7539,58.8496,156009.0
2022-06-23 14:25:00,61.49,61.54,61.42,61.54,43465.0,58.8496,58.8974,58.7826,58.8974,43465.0
2022-06-23 14:30:00,61.53,61.67,61.5,61.62,65297.0,58.8879,59.0219,58.8592,58.974,65297.0
2022-06-23 14:35:00,61.62,61.64,61.54,61.63,48546.0,58.974,58.9932,58.8974,58.9836,48546.0
2022-06-23 14:40:00,61.63,61.63,61.52,61.56,28822.0,58.9836,58.9836,58.8783,58.9166,28822.0
2022-06-23 14:45:00,61.56,61.6,61.51,61.55,55463.0,58.9166,58.9549,58.8687,58.907,55463.0
2022-06-23 14:50:00,61.56,61.65,61.56,61.65,24880.0,58.9166,59.0027,58.9166,59.0027,24880.0
2022-06-23 14:55:00,61.64,61.66,61.57,61.66,24455.0,58.9932,59.0123,58.9262,59.0123,24455.0
2022-06-23 15:00:00,61.64,61.65,61.56,61.64,27566.0,58.9932,59.0027,58.9166,58.9932,27566.0
2022-06-23 15:05:00,61.63,61.73,61.62,61.66,37485.0,58.9836,59.0793,58.974,59.0123,37485.0
2022-06-23 15:10:00,61.67,61.7,61.6,61.66,47690.0,59.0219,59.0506,58.9549,59.0123,47690.0
2022-06-23 15:15:00,61.65,61.68,61.57,61.66,28632.0,59.0027,59.0314,58.9262,59.0123,28632.0
2022-06-23 15:20:00,61.66,61.7,61.62,61.66,25601.0,59.0123,59.0506,58.974,59.0123,25601.0
2022-06-23 15:25:00,61.66,61.8,61.66,61.76,28397.0,59.0123,59.1463,59.0123,59.108,28397.0
2022-06-23 15:30:00,61.76,62.01,61.74,62.01,49802.0,59.108,59.3473,59.0889,59.3473,49802.0
2022-06-23 15:35:00,62.01,62.02,61.88,61.91,63583.0,59.3473,59.3568,59.2228,59.2516,63583.0
2022-06-23 15:40:00,61.91,62.03,61.88,61.96,73433.0,59.2516,59.3664,59.2228,59.2994,73433.0
2022-06-23 15:45:00,61.96,62.14,61.96,62.12,109266.0,59.2994,59.4717,59.2994,59.4525,109266.0
2022-06-23 15:50:00,62.12,62.22,61.97,62.01,128305.0,59.4525,59.5482,59.309,59.3473,128305.0
2022-06-23 15:55:00,62.01,62.12,61.99,62.03,408432.0,59.3473,59.4525,59.3281,59.3664,408432.0
2022-06-24 09:30:00,62.83,63.36,62.7,63.16,120532.0,60.1321,60.6393,60.0076,60.4479,120532.0
2022-06-24 09:35:00,63.19,63.27,62.97,63.04,49246.0,60.4766,60.5532,60.266,60.333,49246.0
2022-06-24 09:40:00,63.04,63.24,63.02,63.24,59388.0,60.333,60.5244,60.3139,60.5244,59388.0
2022-06-24 09:45:00,63.24,63.49,63.18,63.49,77169.0,60.5244,60.7637,60.467,60.7637,77169.0
2022-06-24 09:50:00,63.48,63.78,63.45,63.72,103131.0,60.7541,61.0413,60.7254,60.9838,103131.0
2022-06-24 09:55:00,63.72,63.83,63.68,63.77,44662.0,60.9838,61.0891,60.9456,61.0317,44662.0
2022-06-24 10:00:00,63.8,64.07,63.68,63.92,132383.0,61.0604,61.3188,60.9456,61.1752,132383.0
2022-06-24 10:05:00,63.91,64.09,63.85,64.01,34239.0,61.1657,61.3379,61.1083,61.2614,34239.0
2022-06-24 10:10:00,64.01,64.01,63.72,63.76,45011.0,61.2614,61.2614,60.9838,61.0221,45011.0
2022-06-24 10:15:00,63.76,63.99,63.73,63.78,52797.0,61.0221,61.2422,60.9934,61.0413,52797.0
2022-06-24 10:20:00,63.79,63.93,63.76,63.76,46701.0,61.0508,61.1848,61.0221,61.0221,46701.0
2022-06-24 10:25:00,63.77,63.96,63.71,63.87,96419.0,61.0317,61.2135,60.9743,61.1274,96419.0
2022-06-24 10:30:00,63.87,63.93,63.77,63.79,31007.0,61.1274,61.1848,61.0317,61.0508,31007.0
2022-06-24 10:35:00,63.8,63.82,63.66,63.7,26449.0,61.0604,61.0795,60.9264,60.9647,26449.0
2022-06-24 10:40:00,63.7,63.72,63.54,63.56,343748.0,60.9647,60.9838,60.8116,60.8307,343748.0
2022-06-24 10:45:00,63.56,63.63,63.45,63.5,110020.0,60.8307,60.8977,60.7254,60.7733,110020.0
2022-06-24 10:50:00,63.51,63.78,63.5,63.7,97170.0,60.7829,61.0413,60.7733,60.9647,97170.0
2022-06-24 10:55:00,63.7,63.75,63.55,63.56,91102.0,60.9647,61.0125,60.8211,60.8307,91102.0
2022-06-24 11:00:00,63.56,63.8,63.55,63.76,62868.0,60.8307,61.0604,60.8211,61.0221,62868.0
2022-06-24 11:05:00,63.76,63.94,63.68,63.87,64390.0,61.0221,61.1944,60.9456,61.1274,64390.0
2022-06-24 11:10:00,63.88,63.91,63.79,63.85,23083.0,61.137,61.1657,61.0508,61.1083,23083.0
2022-06-24 11:15:00,63.86,63.89,63.71,63.75,37275.0,61.1178,61.1465,60.9743,61.0125,37275.0
2022-06-24 11:20:00,63.73,63.77,63.72,63.73,36395.0,60.9934,61.0317,60.9838,60.9934,36395.0
2022-06-24 11:25:00,63.74,63.8,63.65,63.78,35188.0,61.003,61.0604,60.9168,61.0413,35188.0
2022-06-24 11:30:00,63.79,63.86,63.74,63.78,42529.0,61.0508,61.1178,61.003,61.0413,42529.0
2022-06-24 11:35:00,63.77,63.87,63.74,63.85,18718.0,61.0317,61.1274,61.003,61.1083,18718.0
2022-06-24 11:40:00,63.85,63.96,63.82,63.92,19752.0,61.1083,61.2135,61.0795,61.1752,19752.0
2022-06-24 11:45:00,63.93,63.93,63.82,63.82,27330.0,61.1848,61.1848,61.0795,61.0795,27330.0
2022-06-24 11:50:00,63.84,63.91,63.77,63.85,19559.0,61.0987,61.1657,61.0317,61.1083,19559.0
2022-06-24 11:55:00,63.85,63.85,63.78,63.8,25314.0,61.1083,61.1083,61.0413,61.0604,25314.0
2022-06-24 12:00:00,63.79,63.94,63.78,63.93,17646.0,61.0508,61.1944,61.0413,61.1848,17646.0
2022-06-24 12:05:00,63.94,63.99,63.9,63.91,25596.0,61.1944,61.2422,61.1561,61.1657,25596.0
2022-06-24 12:10:00,63.9,63.95,63.81,63.81,20598.0,61.1561,61.204,61.07,61.07,20598.0
2022-06-24 12:15:00,63.82,63.87,63.77,63.8,30225.0,61.0795,61.1274,61.0317,61.0604,30225.0
2022-06-24 12:20:00,63.8,63.84,63.73,63.79,43162.0,61.0604,61.0987,60.9934,61.0508,43162.0
2022-06-24 12:25:00,63.79,63.79,63.66,63.67,17599.0,61.0508,61.0508,60.9264,60.936,17599.0
2022-06-24 12:30:00,63.67,63.76,63.66,63.72,20694.0,60.936,61.0221,60.9264,60.9838,20694.0
2022-06-24 12:35:00,63.71,63.82,63.7,63.8,16249.0,60.9743,61.0795,60.9647,61.0604,16249.0
2022-06-24 12:40:00,63.8,63.94,63.79,63.9,32650.0,61.0604,61.1944,61.0508,61.1561,32650.0
2022-06-24 12:45:00,63.92,63.92,63.8,63.81,28383.0,61.1752,61.1752,61.0604,61.07,28383.0
2022-06-24 12:50:00,63.82,63.9,63.79,63.9,20632.0,61.0795,61.1561,61.0508,61.1561,20632.0
2022-06-24 12:55:00,63.9,63.92,63.85,63.89,25250.0,61.1561,61.1752,61.1083,61.1465,25250.0
2022-06-24 13:00:00,63.89,63.96,63.87,63.96,35068.0,61.1465,61.2135,61.1274,61.2135,35068.0
2022-06-24 13:05:00,63.95,64.09,63.93,64.03,23225.0,61.204,61.3379,61.1848,61.2805,23225.0
2022-06-24 13:10:00,64.04,64.15,64.04,64.14,31967.0,61.2901,61.3954,61.2901,61.3858,31967.0
2022-06-24 13:15:00,64.15,64.15,64.02,64.04,39519.0,61.3954,61.3954,61.271,61.2901,39519.0
2022-06-24 13:20:00,64.05,64.16,64.04,64.09,76202.0,61.2997,61.4049,61.2901,61.3379,76202.0
2022-06-24 13:25:00,64.09,64.13,64.0,64.07,38473.0,61.3379,61.3762,61.2518,61.3188,38473.0
2022-06-24 13:30:00,64.06,64.09,63.98,63.98,40391.0,61.3092,61.3379,61.2327,61.2327,40391.0
2022-06-24 13:35:00,63.98,64.01,63.94,63.97,38041.0,61.2327,61.2614,61.1944,61.2231,38041.0
2022-06-24 13:40:00,63.98,64.03,63.96,63.99,35260.0,61.2327,61.2805,61.2135,61.2422,35260.0
2022-06-24 13:45:00,63.99,64.03,63.97,63.98,33595.0,61.2422,61.2805,61.2231,61.2327,33595.0
2022-06-24 13:50:00,63.98,64.01,63.96,63.97,33477.0,61.2327,61.2614,61.2135,61.2231,33477.0
2022-06-24 13:55:00,63.97,64.03,63.92,63.97,53720.0,61.2231,61.2805,61.1752,61.2231,53720.0
2022-06-24 14:00:00,63.98,64.06,63.94,64.05,54434.0,61.2327,61.3092,61.1944,61.2997,54434.0
2022-06-24 14:05:00,64.05,64.06,63.97,64.03,43794.0,61.2997,61.3092,61.2231,61.2805,43794.0
2022-06-24 14:10:00,64.05,64.14,64.05,64.1,55144.0,61.2997,61.3858,61.2997,61.3475,55144.0
2022-06-24 14:15:00,64.1,64.18,64.09,64.14,35026.0,61.3475,61.4241,61.3379,61.3858,35026.0
2022-06-24 14:20:00,64.14,64.27,64.13,64.26,50947.0,61.3858,61.5102,61.3762,61.5006,50947.0
2022-06-24 14:25:00,64.27,64.37,64.27,64.37,61254.0,61.5102,61.6059,61.5102,61.6059,61254.0
2022-06-24 14:30:00,64.37,64.41,64.3,64.38,65668.0,61.6059,61.6442,61.5389,61.6155,65668.0
2022-06-24 14:35:00,64.38,64.44,64.31,64.32,31803.0,61.6155,61.6729,61.5485,61.5581,31803.0
2022-06-24 14:40:00,64.32,64.39,64.3,64.36,18523.0,61.5581,61.6251,61.5389,61.5964,18523.0
2022-06-24 14:45:00,64.37,64.41,64.35,64.38,36735.0,61.6059,61.6442,61.5868,61.6155,36735.0
2022-06-24 14:50:00,64.38,64.4,64.33,64.37,31634.0,61.6155,61.6346,61.5676,61.6059,31634.0
2022-06-24 14:55:00,64.38,64.48,64.37,64.47,30052.0,61.6155,61.7112,61.6059,61.7016,30052.0
2022-06-24 15:00:00,64.48,64.48,64.37,64.4,35963.0,61.7112,61.7112,61.6059,61.6346,35963.0
2022-06-24 15:05:00,64.4,64.41,64.34,64.38,37997.0,61.6346,61.6442,61.5772,61.6155,37997.0
2022-06-24 15:10:00,64.38,64.4,64.35,64.39,56620.0,61.6155,61.6346,61.5868,61.6251,56620.0
2022-06-24 15:15:00,64.4,64.55,64.35,64.55,53634.0,61.6346,61.7782,61.5868,61.7782,53634.0
2022-06-24 15:20:00,64.56,64.64,64.54,64.63,41178.0,61.7878,61.8643,61.7686,61.8548,41178.0
2022-06-24 15:25:00,64.62,64.62,64.51,64.53,86117.0,61.8452,61.8452,61.7399,61.7591,86117.0
2022-06-24 15:30:00,64.52,64.6,64.48,64.48,108503.0,61.7495,61.826,61.7112,61.7112,108503.0
2022-06-24 15:35:00,64.48,64.62,64.48,64.6,101614.0,61.7112,61.8452,61.7112,61.826,101614.0
2022-06-24 15:40:00,64.59,64.68,64.52,64.55,129916.0,61.8165,61.9026,61.7495,61.7782,129916.0
2022-06-24 15:45:00,64.55,64.58,64.47,64.48,154362.0,61.7782,61.8069,61.7016,61.7112,154362.0
2022-06-24 15:50:00,64.49,64.53,64.37,64.46,180418.0,61.7208,61.7591,61.6059,61.6921,180418.0
2022-06-24 15:55:00,64.46,64.49,64.26,64.49,574537.0,61.6921,61.7208,61.5006,61.7208,574537.0
2022-06-27 09:30:00,65.4,65.4,64.34,64.36,111553.0,62.5917,62.5917,61.5772,61.5964,111553.0
2022-06-27 09:35:00,64.34,64.39,63.91,64.09,94916.0,61.5772,61.6251,61.1657,61.3379,94916.0
2022-06-27 09:40:00,64.11,64.11,63.78,63.88,50733.0,61.3571,61.3571,61.0413,61.137,50733.0
2022-06-27 09:45:00,63.86,63.88,63.5,63.71,49263.0,61.1178,61.137,60.7733,60.9743,49263.0
2022-06-27 09:50:00,63.69,63.92,63.61,63.87,24625.0,60.9551,61.1752,60.8786,61.1274,24625.0
2022-06-27 09:55:00,63.85,63.87,63.63,63.68,25414.0,61.1083,61.1274,60.8977,60.9456,25414.0
2022-06-27 10:00:00,63.66,64.04,63.66,63.95,52034.0,60.9264,61.2901,60.9264,61.204,52034.0
2022-06-27 10:05:00,63.95,64.0,63.72,63.8,37840.0,61.204,61.2518,60.9838,61.0604,37840.0
2022-06-27 10:10:00,63.81,63.83,63.66,63.78,44401.0,61.07,61.0891,60.9264,61.0413,44401.0
2022-06-27 10:15:00,63.79,63.94,63.75,63.91,27652.0,61.0508,61.1944,61.0125,61.1657,27652.0
2022-06-27 10:20:00,63.9,64.12,63.66,63.73,138628.0,61.1561,61.3667,60.9264,60.9934,138628.0
2022-06-27 10:25:00,63.73,63.76,63.6,63.62,32610.0,60.9934,61.0221,60.869,60.8881,32610.0
2022-06-27 10:30:00,63.59,63.8,63.59,63.76,23024.0,60.8594,61.0604,60.8594,61.0221,23024.0
2022-06-27 10:35:00,63.76,63.78,63.67,63.75,22949.0,61.0221,61.0413,60.936,61.0125,22949.0
2022-06-27 10:40:00,63.74,63.86,63.74,63.85,21982.0,61.003,61.1178,61.003,61.1083,21982.0
2022-06-27 10:45:00,63.83,63.89,63.78,63.82,196409.0,61.0891,61.1465,61.0413,61.0795,196409.0
2022-06-27 10:50:00,63.82,63.92,63.8,63.81,61004.0,61.0795,61.1752,61.0604,61.07,61004.0
2022-06-27 10:55:00,63.81,63.97,63.81,63.91,54427.0,61.07,61.2231,61.07,61.1657,54427.0
2022-06-27 11:00:00,63.91,63.96,63.83,63.84,36448.0,61.1657,61.2135,61.0891,61.0987,36448.0
2022-06-27 11:05:00,63.84,63.87,63.62,63.62,24227.0,61.0987,61.1274,60.8881,60.8881,24227.0
2022-06-27 11:10:00,63.6,63.67,63.57,63.65,21829.0,60.869,60.936,60.8403,60.9168,21829.0
2022-06-27 11:15:00,63.65,63.84,63.62,63.83,29936.0,60.9168,61.0987,60.8881,61.0891,29936.0
2022-06-27 11:20:00,63.83,63.95,63.8,63.94,26438.0,61.0891,61.204,61.0604,61.1944,26438.0
2022-06-27 11:25:00,63.94,64.02,63.9,63.95,21630.0,61.1944,61.271,61.1561,61.204,21630.0
2022-06-27 11:30:00,63.94,63.95,63.86,63.86,33193.0,61.1944,61.204,61.1178,61.1178,33193.0
2022-06-27 11:35:00,63.85,63.95,63.84,63.87,330908.0,61.1083,61.204,61.0987,61.1274,330908.0
2022-06-27 11:40:00,63.89,64.13,63.89,64.08,122097.0,61.1465,61.3762,61.1465,61.3284,122097.0
2022-06-27 11:45:00,64.09,64.16,64.02,64.06,23540.0,61.3379,61.4049,61.271,61.3092,23540.0
2022-06-27 11:50:00,64.05,64.05,63.95,63.99,54185.0,61.2997,61.2997,61.204,61.2422,54185.0
2022-06-27 11:55:00,63.97,64.03,63.92,63.99,27161.0,61.2231,61.2805,61.1752,61.2422,27161.0
2022-06-27 12:00:00,63.99,64.02,63.85,63.9,30835.0,61.2422,61.271,61.1083,61.1561,30835.0
2022-06-27 12:05:00,63.9,63.94,63.85,63.9,21164.0,61.1561,61.1944,61.1083,61.1561,21164.0
2022-06-27 12:10:00,63.9,63.91,63.84,63.85,29416.0,61.1561,61.1657,61.0987,61.1083,29416.0
2022-06-27 12:15:00,63.83,63.92,63.82,63.92,14820.0,61.0891,61.1752,61.0795,61.1752,14820.0
2022-06-27 12:20:00,63.94,63.98,63.76,63.78,19003.0,61.1944,61.2327,61.0221,61.0413,19003.0
2022-06-27 12:25:00,63.75,63.76,63.66,63.73,26807.0,61.0125,61.0221,60.9264,60.9934,26807.0
2022-06-27 12:30:00,63.73,63.73,63.64,63.65,29417.0,60.9934,60.9934,60.9073,60.9168,29417.0
2022-06-27 12:35:00,63.64,63.72,63.62,63.67,115538.0,60.9073,60.9838,60.8881,60.936,115538.0
2022-06-27 12:40:00,63.67,63.74,63.64,63.71,67786.0,60.936,61.003,60.9073,60.9743,67786.0
2022-06-27 12:45:00,63.71,63.75,63.65,63.7,85638.0,60.9743,61.0125,60.9168,60.9647,85638.0
2022-06-27 12:50:00,63.7,63.77,63.68,63.74,65433.0,60.9647,61.0317,60.9456,61.003,65433.0
2022-06-27 12:55:00,63.75,63.76,63.66,63.74,236646.0,61.0125,61.0221,60.9264,61.003,236646.0
2022-06-27 13:00:00,63.78,63.8,63.63,63.67,102851.0,61.0413,61.0604,60.8977,60.936,102851.0
2022-06-27 13:05:00,63.66,63.81,63.64,63.8,70703.0,60.9264,61.07,60.9073,61.0604,70703.0
2022-06-27 13:10:00,63.8,63.92,63.8,63.88,27620.0,61.0604,61.1752,61.0604,61.137,27620.0
2022-06-27 13:15:00,63.88,63.88,63.76,63.84,29320.0,61.137,61.137,61.0221,61.0987,29320.0
2022-06-27 13:20:00,63.86,63.93,63.79,63.86,15237.0,61.1178,61.1848,61.0508,61.1178,15237.0
2022-06-27 13:25:00,63.85,63.85,63.75,63.8,27194.0,61.1083,61.1083,61.0125,61.0604,27194.0
2022-06-27 13:30:00,63.8,63.82,63.73,63.74,22997.0,61.0604,61.0795,60.9934,61.003,22997.0
2022-06-27 13:35:00,63.74,63.84,63.74,63.81,35620.0,61.003,61.0987,61.003,61.07,35620.0
2022-06-27 13:40:00,63.81,63.85,63.74,63.77,16981.0,61.07,61.1083,61.003,61.0317,16981.0
2022-06-27 13:45:00,63.77,63.77,63.68,63.77,28318.0,61.0317,61.0317,60.9456,61.0317,28318.0
2022-06-27 13:50:00,63.77,63.87,63.74,63.85,34575.0,61.0317,61.1274,61.003,61.1083,34575.0
2022-06-27 13:55:00,63.85,63.96,63.85,63.96,25952.0,61.1083,61.2135,61.1083,61.2135,25952.0
2022-06-27 14:00:00,63.95,63.97,63.86,63.92,43718.0,61.204,61.2231,61.1178,61.1752,43718.0
2022-06-27 14:05:00,63.91,63.92,63.85,63.92,34024.0,61.1657,61.1752,61.1083,61.1752,34024.0
2022-06-27 14:10:00,63.91,64.04,63.89,64.02,29361.0,61.1657,61.2901,61.1465,61.271,29361.0
2022-06-27 14:15:00,64.02,64.06,63.97,64.03,20551.0,61.271,61.3092,61.2231,61.2805,20551.0
2022-06-27 14:20:00,64.04,64.05,63.99,64.05,27821.0,61.2901,61.2997,61.2422,61.2997,27821.0
2022-06-27 14:25:00,64.04,64.06,63.93,64.04,96505.0,61.2901,61.3092,61.1848,61.2901,96505.0
2022-06-27 14:30:00,64.03,64.05,63.93,64.04,64737.0,61.2805,61.2997,61.1848,61.2901,64737.0
2022-06-27 14:35:00,64.04,64.13,64.01,64.08,27081.0,61.2901,61.3762,61.2614,61.3284,27081.0
2022-06-27 14:40:00,64.09,64.09,64.0,64.06,19253.0,61.3379,61.3379,61.2518,61.3092,19253.0
2022-06-27 14:45:00,64.05,64.11,64.0,64.08,32868.0,61.2997,61.3571,61.2518,61.3284,32868.0
2022-06-27 14:50:00,64.07,64.08,63.97,64.0,22791.0,61.3188,61.3284,61.2231,61.2518,22791.0
2022-06-27 14:55:00,64.01,64.16,64.0,64.09,108944.0,61.2614,61.4049,61.2518,61.3379,108944.0
2022-06-27 15:00:00,64.09,64.15,63.99,64.04,45998.0,61.3379,61.3954,61.2422,61.2901,45998.0
2022-06-27 15:05:00,64.03,64.19,63.99,64.17,69748.0,61.2805,61.4337,61.2422,61.4145,69748.0
2022-06-27 15:10:00,64.16,64.28,64.16,64.23,84348.0,61.4049,61.5198,61.4049,61.4719,84348.0
2022-06-27 15:15:00,64.22,64.27,64.16,64.25,36868.0,61.4624,61.5102,61.4049,61.4911,36868.0
2022-06-27 15:20:00,64.25,64.26,64.16,64.17,54721.0,61.4911,61.5006,61.4049,61.4145,54721.0
2022-06-27 15:25:00,64.17,64.25,64.16,64.19,38410.0,61.4145,61.4911,61.4049,61.4337,38410.0
2022-06-27 15:30:00,64.19,64.21,64.09,64.09,48229.0,61.4337,61.4528,61.3379,61.3379,48229.0
2022-06-27 15:35:00,64.1,64.12,63.99,64.01,62564.0,61.3475,61.3667,61.2422,61.2614,62564.0
2022-06-27 15:40:00,64.02,64.22,63.99,64.21,95857.0,61.271,61.4624,61.2422,61.4528,95857.0
2022-06-27 15:45:00,64.21,64.33,64.15,64.2,155848.0,61.4528,61.5676,61.3954,61.4432,155848.0
2022-06-27 15:50:00,64.21,64.23,64.07,64.13,126260.0,61.4528,61.4719,61.3188,61.3762,126260.0
2022-06-27 15:55:00,64.12,64.18,64.06,64.16,435055.0,61.3667,61.4241,61.3092,61.4049,435055.0
2022-06-28 09:30:00,65.14,65.54,64.87,65.33,238845.0,62.3429,62.7257,62.0845,62.5247,238845.0
2022-06-28 09:35:00,65.37,65.46,65.24,65.33,46968.0,62.563,62.6491,62.4386,62.5247,46968.0
2022-06-28 09:40:00,65.33,65.47,65.25,65.4,25927.0,62.5247,62.6587,62.4481,62.5917,25927.0
2022-06-28 09:45:00,65.41,65.61,65.25,65.52,71134.0,62.6013,62.7927,62.4481,62.7065,71134.0
2022-06-28 09:50:00,65.55,65.62,65.48,65.49,37183.0,62.7353,62.8022,62.6683,62.6778,37183.0
2022-06-28 09:55:00,65.51,65.58,65.41,65.55,63368.0,62.697,62.764,62.6013,62.7353,63368.0
2022-06-28 10:00:00,65.55,65.6,65.16,65.25,36409.0,62.7353,62.7831,62.362,62.4481,36409.0
2022-06-28 10:05:00,65.24,65.27,65.15,65.27,103042.0,62.4386,62.4673,62.3524,62.4673,103042.0
2022-06-28 10:10:00,65.27,65.39,65.18,65.24,53457.0,62.4673,62.5821,62.3811,62.4386,53457.0
2022-06-28 10:15:00,65.23,65.27,65.05,65.1,41709.0,62.429,62.4673,62.2567,62.3046,41709.0
2022-06-28 10:20:00,65.09,65.13,64.95,64.99,43859.0,62.295,62.3333,62.161,62.1993,43859.0
2022-06-28 10:25:00,65.01,65.11,64.99,65.05,28269.0,62.2184,62.3141,62.1993,62.2567,28269.0
2022-06-28 10:30:00,65.03,65.06,64.84,64.92,41713.0,62.2376,62.2663,62.0557,62.1323,41713.0
2022-06-28 10:35:00,64.92,65.04,64.88,64.99,68398.0,62.1323,62.2472,62.094,62.1993,68398.0
2022-06-28 10:40:00,64.98,64.98,64.85,64.9,46814.0,62.1897,62.1897,62.0653,62.1132,46814.0
2022-06-28 10:45:00,64.91,64.94,64.67,64.71,21933.0,62.1227,62.1514,61.893,61.9313,21933.0
2022-06-28 10:50:00,64.72,64.74,64.66,64.73,28837.0,61.9409,61.96,61.8835,61.9505,28837.0
2022-06-28 10:55:00,64.75,64.99,64.75,64.99,24359.0,61.9696,62.1993,61.9696,62.1993,24359.0
2022-06-28 11:00:00,64.98,64.99,64.89,64.9,24387.0,62.1897,62.1993,62.1036,62.1132,24387.0
2022-06-28 11:05:00,64.88,64.89,64.78,64.82,22605.0,62.094,62.1036,61.9983,62.0366,22605.0
2022-06-28 11:10:00,64.83,64.86,64.78,64.81,34738.0,62.0462,62.0749,61.9983,62.027,34738.0
2022-06-28 11:15:00,64.8,64.8,64.62,64.67,52666.0,62.0175,62.0175,61.8452,61.893,52666.0
2022-06-28 11:20:00,64.66,64.69,64.48,64.49,34767.0,61.8835,61.9122,61.7112,61.7208,34767.0
2022-06-28 11:25:00,64.48,64.51,64.4,64.45,53423.0,61.7112,61.7399,61.6346,61.6825,53423.0
2022-06-28 11:30:00,64.45,64.52,64.44,64.45,78851.0,61.6825,61.7495,61.6729,61.6825,78851.0
2022-06-28 11:35:00,64.45,64.47,64.26,64.27,28208.0,61.6825,61.7016,61.5006,61.5102,28208.0
2022-06-28 11:40:00,64.27,64.36,64.2,64.3,71760.0,61.5102,61.5964,61.4432,61.5389,71760.0
2022-06-28 11:45:00,64.3,64.43,64.28,64.39,48102.0,61.5389,61.6633,61.5198,61.6251,48102.0
2022-06-28 11:50:00,64.39,64.39,64.29,64.33,29411.0,61.6251,61.6251,61.5294,61.5676,29411.0
2022-06-28 11:55:00,64.33,64.34,64.25,64.26,57019.0,61.5676,61.5772,61.4911,61.5006,57019.0
2022-06-28 12:00:00,64.26,64.27,64.13,64.17,23294.0,61.5006,61.5102,61.3762,61.4145,23294.0
2022-06-28 12:05:00,64.17,64.23,64.13,64.22,18439.0,61.4145,61.4719,61.3762,61.4624,18439.0
2022-06-28 12:10:00,64.23,64.3,64.18,64.18,24640.0,61.4719,61.5389,61.4241,61.4241,24640.0
2022-06-28 12:15:00,64.17,64.27,64.07,64.26,103065.0,61.4145,61.5102,61.3188,61.5006,103065.0
2022-06-28 12:20:00,64.27,64.34,64.27,64.3,21441.0,61.5102,61.5772,61.5102,61.5389,21441.0
2022-06-28 12:25:00,64.31,64.45,64.3,64.44,17888.0,61.5485,61.6825,61.5389,61.6729,17888.0
2022-06-28 12:30:00,64.41,64.41,64.26,64.27,28773.0,61.6442,61.6442,61.5006,61.5102,28773.0
2022-06-28 12:35:00,64.27,64.27,64.2,64.25,63069.0,61.5102,61.5102,61.4432,61.4911,63069.0
2022-06-28 12:40:00,64.24,64.37,64.23,64.36,60821.0,61.4815,61.6059,61.4719,61.5964,60821.0
2022-06-28 12:45:00,64.35,64.48,64.35,64.44,22356.0,61.5868,61.7112,61.5868,61.6729,22356.0
2022-06-28 12:50:00,64.44,64.44,64.3,64.3,37684.0,61.6729,61.6729,61.5389,61.5389,37684.0
2022-06-28 12:55:00,64.3,64.39,64.3,64.38,24616.0,61.5389,61.6251,61.5389,61.6155,24616.0
2022-06-28 13:00:00,64.38,64.41,64.28,64.34,72303.0,61.6155,61.6442,61.5198,61.5772,72303.0
2022-06-28 13:05:00,64.33,64.34,64.2,64.21,50886.0,61.5676,61.5772,61.4432,61.4528,50886.0
2022-06-28 13:10:00,64.2,64.25,64.15,64.15,32763.0,61.4432,61.4911,61.3954,61.3954,32763.0
2022-06-28 13:15:00,64.15,64.21,64.15,64.16,21503.0,61.3954,61.4528,61.3954,61.4049,21503.0
2022-06-28 13:20:00,64.16,64.19,64.12,64.18,31060.0,61.4049,61.4337,61.3667,61.4241,31060.0
2022-06-28 13:25:00,64.18,64.25,64.1,64.23,49308.0,61.4241,61.4911,61.3475,61.4719,49308.0
2022-06-28 13:30:00,64.21,64.27,64.2,64.21,22922.0,61.4528,61.5102,61.4432,61.4528,22922.0
2022-06-28 13:35:00,64.2,64.22,64.17,64.19,44185.0,61.4432,61.4624,61.4145,61.4337,44185.0
2022-06-28 13:40:00,64.17,64.3,64.16,64.28,28440.0,61.4145,61.5389,61.4049,61.5198,28440.0
2022-06-28 13:45:00,64.27,64.35,64.26,64.29,38229.0,61.5102,61.5868,61.5006,61.5294,38229.0
2022-06-28 13:50:00,64.29,64.38,64.23,64.24,40547.0,61.5294,61.6155,61.4719,61.4815,40547.0
2022-06-28 13:55:00,64.23,64.34,64.22,64.31,24687.0,61.4719,61.5772,61.4624,61.5485,24687.0
2022-06-28 14:00:00,64.3,64.39,64.25,64.33,40684.0,61.5389,61.6251,61.4911,61.5676,40684.0
2022-06-28 14:05:00,64.33,64.37,64.27,64.31,32339.0,61.5676,61.6059,61.5102,61.5485,32339.0
2022-06-28 14:10:00,64.31,64.32,64.1,64.17,61726.0,61.5485,61.5581,61.3475,61.4145,61726.0
2022-06-28 14:15:00,64.18,64.22,64.1,64.13,75666.0,61.4241,61.4624,61.3475,61.3762,75666.0
2022-06-28 14:20:00,64.12,64.23,64.1,64.17,87467.0,61.3667,61.4719,61.3475,61.4145,87467.0
2022-06-28 14:25:00,64.17,64.28,64.13,64.26,47559.0,61.4145,61.5198,61.3762,61.5006,47559.0
2022-06-28 14:30:00,64.25,64.29,64.2,64.25,124139.0,61.4911,61.5294,61.4432,61.4911,124139.0
2022-06-28 14:35:00,64.26,64.26,64.18,64.2,67937.0,61.5006,61.5006,61.4241,61.4432,67937.0
2022-06-28 14:40:00,64.19,64.2,64.07,64.1,55461.0,61.4337,61.4432,61.3188,61.3475,55461.0
2022-06-28 14:45:00,64.1,64.23,64.09,64.22,39561.0,61.3475,61.4719,61.3379,61.4624,39561.0
2022-06-28 14:50:00,64.23,64.23,64.17,64.21,29894.0,61.4719,61.4719,61.4145,61.4528,29894.0
2022-06-28 14:55:00,64.22,64.25,64.16,64.2,43071.0,61.4624,61.4911,61.4049,61.4432,43071.0
2022-06-28 15:00:00,64.2,64.23,64.02,64.03,77770.0,61.4432,61.4719,61.271,61.2805,77770.0
2022-06-28 15:05:00,64.02,64.05,63.96,64.04,42707.0,61.271,61.2997,61.2135,61.2901,42707.0
2022-06-28 15:10:00,64.04,64.13,64.02,64.13,59356.0,61.2901,61.3762,61.271,61.3762,59356.0
2022-06-28 15:15:00,64.12,64.21,64.07,64.2,36039.0,61.3667,61.4528,61.3188,61.4432,36039.0
2022-06-28 15:20:00,64.2,64.25,64.17,64.24,81473.0,61.4432,61.4911,61.4145,61.4815,81473.0
2022-06-28 15:25:00,64.25,64.26,64.12,64.21,76085.0,61.4911,61.5006,61.3667,61.4528,76085.0
2022-06-28 15:30:00,64.2,64.24,64.15,64.16,86927.0,61.4432,61.4815,61.3954,61.4049,86927.0
2022-06-28 15:35:00,64.17,64.23,64.14,64.22,82064.0,61.4145,61.4719,61.3858,61.4624,82064.0
2022-06-28 15:40:00,64.22,64.28,64.14,64.23,225298.0,61.4624,61.5198,61.3858,61.4719,225298.0
2022-06-28 15:45:00,64.22,64.29,64.17,64.24,200805.0,61.4624,61.5294,61.4145,61.4815,200805.0
2022-06-28 15:50:00,64.23,64.35,64.16,64.3,270355.0,61.4719,61.5868,61.4049,61.5389,270355.0
2022-06-28 15:55:00,64.3,64.31,64.15,64.18,386183.0,61.5389,61.5485,61.3954,61.4241,386183.0
2022-06-29 09:30:00,64.15,64.45,63.79,63.79,111007.0,61.3954,61.6825,61.0508,61.0508,111007.0
2022-06-29 09:35:00,63.79,63.86,63.63,63.64,42835.0,61.0508,61.1178,60.8977,60.9073,42835.0
2022-06-29 09:40:00,63.63,63.77,63.52,63.72,119815.0,60.8977,61.0317,60.7924,60.9838,119815.0
2022-06-29 09:45:00,63.72,63.83,63.57,63.72,19176.0,60.9838,61.0891,60.8403,60.9838,19176.0
2022-06-29 09:50:00,63.74,64.22,63.73,64.21,17728.0,61.003,61.4624,60.9934,61.4528,17728.0
2022-06-29 09:55:00,64.21,64.28,64.06,64.2,42427.0,61.4528,61.5198,61.3092,61.4432,42427.0
2022-06-29 10:00:00,64.18,64.32,64.0,64.18,28463.0,61.4241,61.5581,61.2518,61.4241,28463.0
2022-06-29 10:05:00,64.17,64.25,63.97,63.98,27735.0,61.4145,61.4911,61.2231,61.2327,27735.0
2022-06-29 10:10:00,63.97,64.11,63.97,64.01,23882.0,61.2231,61.3571,61.2231,61.2614,23882.0
2022-06-29 10:15:00,63.98,64.01,63.62,63.65,34213.0,61.2327,61.2614,60.8881,60.9168,34213.0
2022-06-29 10:20:00,63.66,63.7,63.52,63.64,21659.0,60.9264,60.9647,60.7924,60.9073,21659.0
2022-06-29 10:25:00,63.64,63.85,63.62,63.85,19754.0,60.9073,61.1083,60.8881,61.1083,19754.0
2022-06-29 10:30:00,63.85,64.04,63.81,63.98,56769.0,61.1083,61.2901,61.07,61.2327,56769.0
2022-06-29 10:35:00,63.99,64.02,63.81,64.0,21300.0,61.2422,61.271,61.07,61.2518,21300.0
2022-06-29 10:40:00,64.01,64.2,63.95,64.13,27197.0,61.2614,61.4432,61.204,61.3762,27197.0
2022-06-29 10:45:00,64.14,64.2,64.0,64.05,25504.0,61.3858,61.4432,61.2518,61.2997,25504.0
2022-06-29 10:50:00,64.08,64.21,64.03,64.13,22831.0,61.3284,61.4528,61.2805,61.3762,22831.0
2022-06-29 10:55:00,64.13,64.13,63.9,63.94,54669.0,61.3762,61.3762,61.1561,61.1944,54669.0
2022-06-29 11:00:00,63.92,63.98,63.81,63.81,18422.0,61.1752,61.2327,61.07,61.07,18422.0
2022-06-29 11:05:00,63.82,63.93,63.76,63.85,39724.0,61.0795,61.1848,61.0221,61.1083,39724.0
2022-06-29 11:10:00,63.85,63.88,63.69,63.71,21171.0,61.1083,61.137,60.9551,60.9743,21171.0
2022-06-29 11:15:00,63.72,63.76,63.61,63.66,17360.0,60.9838,61.0221,60.8786,60.9264,17360.0
2022-06-29 11:20:00,63.67,63.67,63.53,63.6,16897.0,60.936,60.936,60.802,60.869,16897.0
2022-06-29 11:25:00,63.6,63.67,63.58,63.61,28004.0,60.869,60.936,60.8498,60.8786,28004.0
2022-06-29 11:30:00,63.62,63.69,63.52,63.68,20055.0,60.8881,60.9551,60.7924,60.9456,20055.0
2022-06-29 11:35:00,63.68,63.77,63.65,63.69,20642.0,60.9456,61.0317,60.9168,60.9551,20642.0
2022-06-29 11:40:00,63.69,63.72,63.4,63.4,174344.0,60.9551,60.9838,60.6776,60.6776,174344.0
2022-06-29 11:45:00,63.4,63.49,63.35,63.42,48123.0,60.6776,60.7637,60.6297,60.6967,48123.0
2022-06-29 11:50:00,63.41,63.49,63.39,63.44,46935.0,60.6871,60.7637,60.668,60.7159,46935.0
2022-06-29 11:55:00,63.42,63.43,63.24,63.41,88361.0,60.6967,60.7063,60.5244,60.6871,88361.0
2022-06-29 12:00:00,63.39,63.44,63.31,63.33,30729.0,60.668,60.7159,60.5914,60.6106,30729.0
2022-06-29 12:05:00,63.33,63.34,63.15,63.15,62593.0,60.6106,60.6202,60.4383,60.4383,62593.0
2022-06-29 12:10:00,63.16,63.26,63.16,63.25,32016.0,60.4479,60.5436,60.4479,60.534,32016.0
2022-06-29 12:15:00,63.25,63.42,63.25,63.38,15664.0,60.534,60.6967,60.534,60.6584,15664.0
2022-06-29 12:20:00,63.43,63.46,63.27,63.28,110953.0,60.7063,60.735,60.5532,60.5627,110953.0
2022-06-29 12:25:00,63.27,63.27,63.14,63.22,29793.0,60.5532,60.5532,60.4287,60.5053,29793.0
2022-06-29 12:30:00,63.23,63.3,63.19,63.26,61811.0,60.5149,60.5819,60.4766,60.5436,61811.0
2022-06-29 12:35:00,63.27,63.41,63.23,63.35,38404.0,60.5532,60.6871,60.5149,60.6297,38404.0
2022-06-29 12:40:00,63.35,63.38,63.3,63.34,20527.0,60.6297,60.6584,60.5819,60.6202,20527.0
2022-06-29 12:45:00,63.33,63.44,63.32,63.32,68696.0,60.6106,60.7159,60.601,60.601,68696.0
2022-06-29 12:50:00,63.32,63.36,63.22,63.26,16361.0,60.601,60.6393,60.5053,60.5436,16361.0
2022-06-29 12:55:00,63.24,63.28,63.18,63.25,13902.0,60.5244,60.5627,60.467,60.534,13902.0
2022-06-29 13:00:00,63.25,63.37,63.23,63.36,42388.0,60.534,60.6489,60.5149,60.6393,42388.0
2022-06-29 13:05:00,63.36,63.52,63.36,63.52,50357.0,60.6393,60.7924,60.6393,60.7924,50357.0
2022-06-29 13:10:00,63.52,63.55,63.27,63.27,34412.0,60.7924,60.8211,60.5532,60.5532,34412.0
2022-06-29 13:15:00,63.27,63.31,63.21,63.23,22701.0,60.5532,60.5914,60.4957,60.5149,22701.0
2022-06-29 13:20:00,63.21,63.22,63.16,63.18,23071.0,60.4957,60.5053,60.4479,60.467,23071.0
2022-06-29 13:25:00,63.16,63.3,63.14,63.26,32605.0,60.4479,60.5819,60.4287,60.5436,32605.0
2022-06-29 13:30:00,63.25,63.29,63.2,63.28,17610.0,60.534,60.5723,60.4862,60.5627,17610.0
2022-06-29 13:35:00,63.29,63.44,63.28,63.43,62695.0,60.5723,60.7159,60.5627,60.7063,62695.0
2022-06-29 13:40:00,63.44,63.47,63.35,63.47,52344.0,60.7159,60.7446,60.6297,60.7446,52344.0
2022-06-29 13:45:00,63.47,63.49,63.42,63.47,39004.0,60.7446,60.7637,60.6967,60.7446,39004.0
2022-06-29 13:50:00,63.47,63.5,63.41,63.46,66016.0,60.7446,60.7733,60.6871,60.735,66016.0
2022-06-29 13:55:00,63.46,63.56,63.43,63.54,43585.0,60.735,60.8307,60.7063,60.8116,43585.0
2022-06-29 14:00:00,63.54,63.61,63.46,63.61,84064.0,60.8116,60.8786,60.735,60.8786,84064.0
2022-06-29 14:05:00,63.61,63.61,63.5,63.54,35976.0,60.8786,60.8786,60.7733,60.8116,35976.0
2022-06-29 14:10:00,63.54,63.6,63.5,63.56,45327.0,60.8116,60.869,60.7733,60.8307,45327.0
2022-06-29 14:15:00,63.55,63.63,63.53,63.53,31269.0,60.8211,60.8977,60.802,60.802,31269.0
2022-06-29 14:20:00,63.54,63.56,63.39,63.39,26810.0,60.8116,60.8307,60.668,60.668,26810.0
2022-06-29 14:25:00,63.4,63.52,63.37,63.5,26183.0,60.6776,60.7924,60.6489,60.7733,26183.0
2022-06-29 14:30:00,63.5,63.53,63.43,63.47,26178.0,60.7733,60.802,60.7063,60.7446,26178.0
2022-06-29 14:35:00,63.48,63.53,63.42,63.5,26764.0,60.7541,60.802,60.6967,60.7733,26764.0
2022-06-29 14:40:00,63.5,63.5,63.38,63.42,57543.0,60.7733,60.7733,60.6584,60.6967,57543.0
2022-06-29 14:45:00,63.41,63.47,63.37,63.43,26770.0,60.6871,60.7446,60.6489,60.7063,26770.0
2022-06-29 14:50:00,63.42,63.49,63.38,63.49,24898.0,60.6967,60.7637,60.6584,60.7637,24898.0
2022-06-29 14:55:00,63.49,63.58,63.47,63.47,27144.0,60.7637,60.8498,60.7446,60.7446,27144.0
2022-06-29 15:00:00,63.47,63.54,63.44,63.54,26441.0,60.7446,60.8116,60.7159,60.8116,26441.0
2022-06-29 15:05:00,63.54,63.66,63.52,63.66,148681.0,60.8116,60.9264,60.7924,60.9264,148681.0
2022-06-29 15:10:00,63.65,63.66,63.54,63.61,120640.0,60.9168,60.9264,60.8116,60.8786,120640.0
2022-06-29 15:15:00,63.59,63.73,63.53,63.61,70580.0,60.8594,60.9934,60.802,60.8786,70580.0
2022-06-29 15:20:00,63.61,63.78,63.6,63.78,75398.0,60.8786,61.0413,60.869,61.0413,75398.0
2022-06-29 15:25:00,63.78,63.87,63.73,63.87,37829.0,61.0413,61.1274,60.9934,61.1274,37829.0
2022-06-29 15:30:00,63.86,63.86,63.65,63.68,63714.0,61.1178,61.1178,60.9168,60.9456,63714.0
2022-06-29 15:35:00,63.68,63.72,63.51,63.59,83628.0,60.9456,60.9838,60.7829,60.8594,83628.0
2022-06-29 15:40:00,63.59,63.6,63.49,63.6,78735.0,60.8594,60.869,60.7637,60.869,78735.0
2022-06-29 15:45:00,63.6,63.61,63.49,63.56,69671.0,60.869,60.8786,60.7637,60.8307,69671.0
2022-06-29 15:50:00,63.56,63.66,63.5,63.57,119494.0,60.8307,60.9264,60.7733,60.8403,119494.0
2022-06-29 15:55:00,63.57,63.76,63.53,63.6,354560.0,60.8403,61.0221,60.802,60.869,354560.0
2022-06-30 09:30:00,62.52,62.76,62.11,62.12,208937.0,59.8354,60.0651,59.443,59.4525,208937.0
2022-06-30 09:35:00,62.1,62.21,61.61,61.69,92145.0,59.4334,59.5387,58.9644,59.041,92145.0
2022-06-30 09:40:00,61.67,61.81,61.54,61.71,59838.0,59.0219,59.1559,58.8974,59.0601,59838.0
2022-06-30 09:45:00,61.68,61.78,61.24,61.27,105356.0,59.0314,59.1271,58.6103,58.639,105356.0
2022-06-30 09:50:00,61.25,61.31,60.99,61.0,89677.0,58.6199,58.6773,58.3711,58.3806,89677.0
2022-06-30 09:55:00,61.02,61.32,60.99,61.3,61975.0,58.3998,58.6869,58.3711,58.6678,61975.0
2022-06-30 10:00:00,61.31,61.4,61.24,61.33,73357.0,58.6773,58.7635,58.6103,58.6965,73357.0
2022-06-30 10:05:00,61.32,61.51,61.27,61.34,92903.0,58.6869,58.8687,58.639,58.706,92903.0
2022-06-30 10:10:00,61.33,61.47,61.2,61.45,94609.0,58.6965,58.8305,58.572,58.8113,94609.0
2022-06-30 10:15:00,61.46,61.6,61.41,61.46,95456.0,58.8209,58.9549,58.773,58.8209,95456.0
2022-06-30 10:20:00,61.46,61.49,61.3,61.35,73905.0,58.8209,58.8496,58.6678,58.7156,73905.0
2022-06-30 10:25:00,61.36,61.51,61.34,61.45,57603.0,58.7252,58.8687,58.706,58.8113,57603.0
2022-06-30 10:30:00,61.46,61.65,61.44,61.61,93265.0,58.8209,59.0027,58.8017,58.9644,93265.0
2022-06-30 10:35:00,61.61,61.62,61.5,61.5,91185.0,58.9644,58.974,58.8592,58.8592,91185.0
2022-06-30 10:40:00,61.5,61.6,61.41,61.52,96680.0,58.8592,58.9549,58.773,58.8783,96680.0
2022-06-30 10:45:00,61.53,61.55,61.39,61.45,88038.0,58.8879,58.907,58.7539,58.8113,88038.0
2022-06-30 10:50:00,61.45,61.72,61.44,61.62,65700.0,58.8113,59.0697,58.8017,58.974,65700.0
2022-06-30 10:55:00,61.61,61.99,61.58,61.93,147247.0,58.9644,59.3281,58.9357,59.2707,147247.0
2022-06-30 11:00:00,61.93,62.05,61.86,62.03,79227.0,59.2707,59.3855,59.2037,59.3664,79227.0
2022-06-30 11:05:00,62.04,62.37,62.04,62.35,40068.0,59.376,59.6918,59.376,59.6727,40068.0
2022-06-30 11:10:00,62.36,62.48,62.31,62.33,99349.0,59.6822,59.7971,59.6344,59.6535,99349.0
2022-06-30 11:15:00,62.32,62.45,62.32,62.35,50944.0,59.644,59.7684,59.644,59.6727,50944.0
2022-06-30 11:20:00,62.37,62.65,62.37,62.59,30377.0,59.6918,59.9598,59.6918,59.9024,30377.0
2022-06-30 11:25:00,62.58,62.91,62.58,62.82,40275.0,59.8928,60.2086,59.8928,60.1225,40275.0
2022-06-30 11:30:00,62.8,62.87,62.59,62.65,93739.0,60.1033,60.1703,59.9024,59.9598,93739.0
2022-06-30 11:35:00,62.65,62.78,62.53,62.74,32687.0,59.9598,60.0842,59.8449,60.0459,32687.0
2022-06-30 11:40:00,62.74,62.86,62.72,62.83,57856.0,60.0459,60.1608,60.0268,60.1321,57856.0
2022-06-30 11:45:00,62.84,62.93,62.79,62.86,23242.0,60.1416,60.2278,60.0938,60.1608,23242.0
2022-06-30 11:50:00,62.87,62.88,62.81,62.87,36452.0,60.1703,60.1799,60.1129,60.1703,36452.0
2022-06-30 11:55:00,62.87,62.88,62.65,62.78,36172.0,60.1703,60.1799,59.9598,60.0842,36172.0
2022-06-30 12:00:00,62.78,62.82,62.75,62.8,21794.0,60.0842,60.1225,60.0555,60.1033,21794.0
2022-06-30 12:05:00,62.8,62.83,62.74,62.79,72095.0,60.1033,60.1321,60.0459,60.0938,72095.0
2022-06-30 12:10:00,62.79,62.88,62.78,62.88,14310.0,60.0938,60.1799,60.0842,60.1799,14310.0
2022-06-30 12:15:00,62.91,62.96,62.83,62.91,27094.0,60.2086,60.2565,60.1321,60.2086,27094.0
2022-06-30 12:20:00,62.9,63.17,62.9,63.17,17506.0,60.199,60.4575,60.199,60.4575,17506.0
2022-06-30 12:25:00,63.16,63.29,63.14,63.27,14872.0,60.4479,60.5723,60.4287,60.5532,14872.0
2022-06-30 12:30:00,63.31,63.47,63.29,63.36,20223.0,60.5914,60.7446,60.5723,60.6393,20223.0
2022-06-30 12:35:00,63.36,63.42,63.31,63.42,36104.0,60.6393,60.6967,60.5914,60.6967,36104.0
2022-06-30 12:40:00,63.42,63.45,63.36,63.43,29929.0,60.6967,60.7254,60.6393,60.7063,29929.0
2022-06-30 12:45:00,63.44,63.48,63.37,63.38,21008.0,60.7159,60.7541,60.6489,60.6584,21008.0
2022-06-30 12:50:00,63.39,63.47,63.34,63.45,20470.0,60.668,60.7446,60.6202,60.7254,20470.0
2022-06-30 12:55:00,63.43,63.48,63.39,63.42,17800.0,60.7063,60.7541,60.668,60.6967,17800.0
2022-06-30 13:00:00,63.43,63.52,63.43,63.49,15427.0,60.7063,60.7924,60.7063,60.7637,15427.0
2022-06-30 13:05:00,63.48,63.48,63.28,63.32,23041.0,60.7541,60.7541,60.5627,60.601,23041.0
2022-06-30 13:10:00,63.33,63.34,63.01,63.03,21622.0,60.6106,60.6202,60.3043,60.3235,21622.0
2022-06-30 13:15:00,63.03,63.1,63.02,63.07,15692.0,60.3235,60.3905,60.3139,60.3617,15692.0
2022-06-30 13:20:00,63.08,63.13,63.02,63.12,20446.0,60.3713,60.4192,60.3139,60.4096,20446.0
2022-06-30 13:25:00,63.11,63.14,63.06,63.08,25557.0,60.4,60.4287,60.3522,60.3713,25557.0
2022-06-30 13:30:00,63.09,63.18,63.08,63.11,21541.0,60.3809,60.467,60.3713,60.4,21541.0
2022-06-30 13:35:00,63.12,63.25,63.12,63.25,13672.0,60.4096,60.534,60.4096,60.534,13672.0
2022-06-30 13:40:00,63.26,63.34,63.14,63.14,22042.0,60.5436,60.6202,60.4287,60.4287,22042.0
2022-06-30 13:45:00,63.14,63.32,63.14,63.32,14577.0,60.4287,60.601,60.4287,60.601,14577.0
2022-06-30 13:50:00,63.32,63.43,63.28,63.38,18828.0,60.601,60.7063,60.5627,60.6584,18828.0
2022-06-30 13:55:00,63.37,63.38,63.29,63.37,29259.0,60.6489,60.6584,60.5723,60.6489,29259.0
2022-06-30 14:00:00,63.36,63.41,63.29,63.35,29265.0,60.6393,60.6871,60.5723,60.6297,29265.0
2022-06-30 14:05:00,63.33,63.35,63.2,63.26,38502.0,60.6106,60.6297,60.4862,60.5436,38502.0
2022-06-30 14:10:00,63.25,63.36,63.19,63.21,21495.0,60.534,60.6393,60.4766,60.4957,21495.0
2022-06-30 14:15:00,63.21,63.29,63.15,63.27,22896.0,60.4957,60.5723,60.4383,60.5532,22896.0
2022-06-30 14:20:00,63.27,63.29,63.09,63.09,24675.0,60.5532,60.5723,60.3809,60.3809,24675.0
2022-06-30 14:25:00,63.1,63.25,63.03,63.22,32966.0,60.3905,60.534,60.3235,60.5053,32966.0
2022-06-30 14:30:00,63.2,63.26,63.13,63.18,20947.0,60.4862,60.5436,60.4192,60.467,20947.0
2022-06-30 14:35:00,63.18,63.19,63.1,63.17,17493.0,60.467,60.4766,60.3905,60.4575,17493.0
2022-06-30 14:40:00,63.17,63.18,63.0,63.01,31705.0,60.4575,60.467,60.2948,60.3043,31705.0
2022-06-30 14:45:00,63.0,63.15,62.96,63.12,49190.0,60.2948,60.4383,60.2565,60.4096,49190.0
2022-06-30 14:50:00,63.12,63.14,62.98,63.02,49108.0,60.4096,60.4287,60.2756,60.3139,49108.0
2022-06-30 14:55:00,62.99,63.04,62.93,63.0,24522.0,60.2852,60.333,60.2278,60.2948,24522.0
2022-06-30 15:00:00,62.99,63.07,62.95,62.99,41294.0,60.2852,60.3617,60.2469,60.2852,41294.0
2022-06-30 15:05:00,62.99,63.0,62.73,62.79,45694.0,60.2852,60.2948,60.0363,60.0938,45694.0
2022-06-30 15:10:00,62.79,62.82,62.67,62.71,51805.0,60.0938,60.1225,59.9789,60.0172,51805.0
2022-06-30 15:15:00,62.7,62.7,62.56,62.59,42278.0,60.0076,60.0076,59.8736,59.9024,42278.0
2022-06-30 15:20:00,62.59,62.76,62.59,62.75,53113.0,59.9024,60.0651,59.9024,60.0555,53113.0
2022-06-30 15:25:00,62.75,62.95,62.75,62.94,81314.0,60.0555,60.2469,60.0555,60.2373,81314.0
2022-06-30 15:30:00,62.93,63.2,62.91,63.17,101632.0,60.2278,60.4862,60.2086,60.4575,101632.0
2022-06-30 15:35:00,63.17,63.27,63.08,63.18,103446.0,60.4575,60.5532,60.3713,60.467,103446.0
2022-06-30 15:40:00,63.17,63.22,62.99,63.01,136884.0,60.4575,60.5053,60.2852,60.3043,136884.0
2022-06-30 15:45:00,62.99,63.27,62.98,63.13,113072.0,60.2852,60.5532,60.2756,60.4192,113072.0
2022-06-30 15:50:00,63.12,63.26,62.85,62.89,190671.0,60.4096,60.5436,60.1512,60.1895,190671.0
2022-06-30 15:55:00,62.88,63.31,62.84,63.28,595109.0,60.1799,60.5914,60.1416,60.5627,595109.0
2022-07-01 09:30:00,63.19,63.19,62.73,62.99,159087.0,60.4766,60.4766,60.0363,60.2852,159087.0
2022-07-01 09:35:00,62.96,63.13,62.8,62.99,42040.0,60.2565,60.4192,60.1033,60.2852,42040.0
2022-07-01 09:40:00,62.98,63.5,62.98,63.33,31897.0,60.2756,60.7733,60.2756,60.6106,31897.0
2022-07-01 09:45:00,63.31,63.89,63.3,63.77,38951.0,60.5914,61.1465,60.5819,61.0317,38951.0
2022-07-01 09:50:00,63.8,63.91,63.72,63.82,21823.0,61.0604,61.1657,60.9838,61.0795,21823.0
2022-07-01 09:55:00,63.84,63.95,63.63,63.71,44248.0,61.0987,61.204,60.8977,60.9743,44248.0
2022-07-01 10:00:00,63.74,63.83,63.38,63.44,61250.0,61.003,61.0891,60.6584,60.7159,61250.0
2022-07-01 10:05:00,63.44,63.54,63.26,63.35,44028.0,60.7159,60.8116,60.5436,60.6297,44028.0
2022-07-01 10:10:00,63.37,63.4,62.9,62.96,56523.0,60.6489,60.6776,60.199,60.2565,56523.0
2022-07-01 10:15:00,62.98,63.15,62.95,63.13,41557.0,60.2756,60.4383,60.2469,60.4192,41557.0
2022-07-01 10:20:00,63.11,63.13,62.94,62.94,41280.0,60.4,60.4192,60.2373,60.2373,41280.0
2022-07-01 10:25:00,62.94,62.94,62.77,62.8,35647.0,60.2373,60.2373,60.0746,60.1033,35647.0
2022-07-01 10:30:00,62.77,62.79,62.62,62.68,165456.0,60.0746,60.0938,59.9311,59.9885,165456.0
2022-07-01 10:35:00,62.67,62.72,62.51,62.58,68031.0,59.9789,60.0268,59.8258,59.8928,68031.0
2022-07-01 10:40:00,62.61,62.66,62.52,62.58,59999.0,59.9215,59.9694,59.8354,59.8928,59999.0
2022-07-01 10:45:00,62.59,62.79,62.55,62.65,26040.0,59.9024,60.0938,59.8641,59.9598,26040.0
2022-07-01 10:50:00,62.66,62.69,62.44,62.65,24243.0,59.9694,59.9981,59.7588,59.9598,24243.0
2022-07-01 10:55:00,62.65,62.76,62.55,62.72,26214.0,59.9598,60.0651,59.8641,60.0268,26214.0
2022-07-01 11:00:00,62.7,62.74,62.54,62.62,19381.0,60.0076,60.0459,59.8545,59.9311,19381.0
2022-07-01 11:05:00,62.62,62.93,62.6,62.9,36305.0,59.9311,60.2278,59.9119,60.199,36305.0
2022-07-01 11:10:00,62.88,62.97,62.81,62.89,18876.0,60.1799,60.266,60.1129,60.1895,18876.0
2022-07-01 11:15:00,62.89,63.05,62.88,62.93,29169.0,60.1895,60.3426,60.1799,60.2278,29169.0
2022-07-01 11:20:00,62.92,63.0,62.84,62.89,25400.0,60.2182,60.2948,60.1416,60.1895,25400.0
2022-07-01 11:25:00,62.9,62.9,62.82,62.86,15423.0,60.199,60.199,60.1225,60.1608,15423.0
2022-07-01 11:30:00,62.86,62.95,62.79,62.87,20465.0,60.1608,60.2469,60.0938,60.1703,20465.0
2022-07-01 11:35:00,62.88,62.93,62.83,62.88,21815.0,60.1799,60.2278,60.1321,60.1799,21815.0
2022-07-01 11:40:00,62.89,62.99,62.84,62.84,13524.0,60.1895,60.2852,60.1416,60.1416,13524.0
2022-07-01 11:45:00,62.83,62.99,62.83,62.91,21507.0,60.1321,60.2852,60.1321,60.2086,21507.0
2022-07-01 11:50:00,62.91,62.92,62.66,62.68,18005.0,60.2086,60.2182,59.9694,59.9885,18005.0
2022-07-01 11:55:00,62.67,62.73,62.59,62.66,24397.0,59.9789,60.0363,59.9024,59.9694,24397.0
2022-07-01 12:00:00,62.66,62.68,62.57,62.64,28303.0,59.9694,59.9885,59.8832,59.9502,28303.0
2022-07-01 12:05:00,62.64,62.72,62.63,62.7,13186.0,59.9502,60.0268,59.9406,60.0076,13186.0
2022-07-01 12:10:00,62.69,62.72,62.6,62.63,11469.0,59.9981,60.0268,59.9119,59.9406,11469.0
2022-07-01 12:15:00,62.64,62.89,62.61,62.88,18741.0,59.9502,60.1895,59.9215,60.1799,18741.0
2022-07-01 12:20:00,62.89,63.0,62.85,63.0,15160.0,60.1895,60.2948,60.1512,60.2948,15160.0
2022-07-01 12:25:00,63.03,63.04,62.95,63.03,12113.0,60.3235,60.333,60.2469,60.3235,12113.0
2022-07-01 12:30:00,63.03,63.1,62.93,62.98,13336.0,60.3235,60.3905,60.2278,60.2756,13336.0
2022-07-01 12:35:00,62.98,63.03,62.93,62.93,15152.0,60.2756,60.3235,60.2278,60.2278,15152.0
2022-07-01 12:40:00,62.93,62.96,62.89,62.9,23216.0,60.2278,60.2565,60.1895,60.199,23216.0
2022-07-01 12:45:00,62.9,62.9,62.77,62.87,15817.0,60.199,60.199,60.0746,60.1703,15817.0
2022-07-01 12:50:00,62.88,63.05,62.87,63.04,13444.0,60.1799,60.3426,60.1703,60.333,13444.0
2022-07-01 12:55:00,63.05,63.07,62.86,62.86,26932.0,60.3426,60.3617,60.1608,60.1608,26932.0
2022-07-01 13:00:00,62.87,62.94,62.83,62.89,14243.0,60.1703,60.2373,60.1321,60.1895,14243.0
2022-07-01 13:05:00,62.89,62.98,62.86,62.98,11626.0,60.1895,60.2756,60.1608,60.2756,11626.0
2022-07-01 13:10:00,62.97,63.03,62.96,63.03,15076.0,60.266,60.3235,60.2565,60.3235,15076.0
2022-07-01 13:15:00,63.04,63.07,62.91,63.03,22331.0,60.333,60.3617,60.2086,60.3235,22331.0
2022-07-01 13:20:00,63.01,63.05,62.95,62.99,14166.0,60.3043,60.3426,60.2469,60.2852,14166.0
2022-07-01 13:25:00,63.0,63.04,62.96,63.03,11074.0,60.2948,60.333,60.2565,60.3235,11074.0
2022-07-01 13:30:00,63.05,63.13,63.04,63.11,18280.0,60.3426,60.4192,60.333,60.4,18280.0
2022-07-01 13:35:00,63.12,63.3,63.06,63.24,36105.0,60.4096,60.5819,60.3522,60.5244,36105.0
2022-07-01 13:40:00,63.25,63.32,63.18,63.22,18163.0,60.534,60.601,60.467,60.5053,18163.0
2022-07-01 13:45:00,63.23,63.28,63.16,63.24,39474.0,60.5149,60.5627,60.4479,60.5244,39474.0
2022-07-01 13:50:00,63.26,63.3,63.21,63.22,13512.0,60.5436,60.5819,60.4957,60.5053,13512.0
2022-07-01 13:55:00,63.22,63.33,63.22,63.33,16489.0,60.5053,60.6106,60.5053,60.6106,16489.0
2022-07-01 14:00:00,63.33,63.37,63.26,63.27,28979.0,60.6106,60.6489,60.5436,60.5532,28979.0
2022-07-01 14:05:00,63.28,63.3,63.19,63.24,14259.0,60.5627,60.5819,60.4766,60.5244,14259.0
2022-07-01 14:10:00,63.24,63.34,63.19,63.34,15335.0,60.5244,60.6202,60.4766,60.6202,15335.0
2022-07-01 14:15:00,63.34,63.49,63.33,63.49,24976.0,60.6202,60.7637,60.6106,60.7637,24976.0
2022-07-01 14:20:00,63.49,63.67,63.45,63.67,20776.0,60.7637,60.936,60.7254,60.936,20776.0
2022-07-01 14:25:00,63.67,63.68,63.55,63.58,27095.0,60.936,60.9456,60.8211,60.8498,27095.0
2022-07-01 14:30:00,63.58,63.74,63.58,63.72,19109.0,60.8498,61.003,60.8498,60.9838,19109.0
2022-07-01 14:35:00,63.72,63.75,63.64,63.73,26986.0,60.9838,61.0125,60.9073,60.9934,26986.0
2022-07-01 14:40:00,63.73,63.73,63.66,63.7,24448.0,60.9934,60.9934,60.9264,60.9647,24448.0
2022-07-01 14:45:00,63.69,63.8,63.67,63.79,25201.0,60.9551,61.0604,60.936,61.0508,25201.0
2022-07-01 14:50:00,63.79,63.85,63.66,63.69,30141.0,61.0508,61.1083,60.9264,60.9551,30141.0
2022-07-01 14:55:00,63.7,63.83,63.65,63.8,30418.0,60.9647,61.0891,60.9168,61.0604,30418.0
2022-07-01 15:00:00,63.8,63.82,63.62,63.67,34331.0,61.0604,61.0795,60.8881,60.936,34331.0
2022-07-01 15:05:00,63.67,63.81,63.67,63.81,21241.0,60.936,61.07,60.936,61.07,21241.0
2022-07-01 15:10:00,63.82,63.9,63.8,63.88,26859.0,61.0795,61.1561,61.0604,61.137,26859.0
2022-07-01 15:15:00,63.87,63.94,63.82,63.84,29549.0,61.1274,61.1944,61.0795,61.0987,29549.0
2022-07-01 15:20:00,63.85,63.87,63.73,63.8,37453.0,61.1083,61.1274,60.9934,61.0604,37453.0
2022-07-01 15:25:00,63.79,63.86,63.74,63.76,40642.0,61.0508,61.1178,61.003,61.0221,40642.0
2022-07-01 15:30:00,63.76,63.95,63.76,63.92,38895.0,61.0221,61.204,61.0221,61.1752,38895.0
2022-07-01 15:35:00,63.91,63.95,63.88,63.95,55815.0,61.1657,61.204,61.137,61.204,55815.0
2022-07-01 15:40:00,63.95,63.97,63.86,63.88,63662.0,61.204,61.2231,61.1178,61.137,63662.0
2022-07-01 15:45:00,63.87,63.91,63.72,63.78,110567.0,61.1274,61.1657,60.9838,61.0413,110567.0
2022-07-01 15:50:00,63.79,63.83,63.55,63.69,124483.0,61.0508,61.0891,60.8211,60.9551,124483.0
2022-07-01 15:55:00,63.7,63.94,63.68,63.91,361065.0,60.9647,61.1944,60.9456,61.1657,361065.0
2022-07-05 09:30:00,62.67,62.75,62.09,62.23,134101.0,59.9789,60.0555,59.4238,59.5578,134101.0
2022-07-05 09:35:00,62.24,62.33,61.97,62.05,35841.0,59.5674,59.6535,59.309,59.3855,35841.0
2022-07-05 09:40:00,62.03,62.18,61.92,61.93,84894.0,59.3664,59.51,59.2611,59.2707,84894.0
2022-07-05 09:45:00,61.89,62.02,61.82,61.86,60714.0,59.2324,59.3568,59.1654,59.2037,60714.0
2022-07-05 09:50:00,61.89,61.91,61.58,61.62,29740.0,59.2324,59.2516,58.9357,58.974,29740.0
2022-07-05 09:55:00,61.62,61.68,61.43,61.65,25430.0,58.974,59.0314,58.7922,59.0027,25430.0
2022-07-05 10:00:00,61.62,61.64,61.39,61.49,63208.0,58.974,58.9932,58.7539,58.8496,63208.0
2022-07-05 10:05:00,61.5,61.69,61.49,61.69,29663.0,58.8592,59.041,58.8496,59.041,29663.0
2022-07-05 10:10:00,61.67,61.92,61.66,61.88,71287.0,59.0219,59.2611,59.0123,59.2228,71287.0
2022-07-05 10:15:00,61.87,61.9,61.69,61.74,46125.0,59.2133,59.242,59.041,59.0889,46125.0
2022-07-05 10:20:00,61.73,61.84,61.57,61.63,24362.0,59.0793,59.1846,58.9262,58.9836,24362.0
2022-07-05 10:25:00,61.62,61.73,61.53,61.73,37299.0,58.974,59.0793,58.8879,59.0793,37299.0
2022-07-05 10:30:00,61.72,62.11,61.7,62.09,123507.0,59.0697,59.443,59.0506,59.4238,123507.0
2022-07-05 10:35:00,62.08,62.26,62.0,62.21,73239.0,59.4143,59.5865,59.3377,59.5387,73239.0
2022-07-05 10:40:00,62.22,62.29,61.92,61.92,37161.0,59.5482,59.6152,59.2611,59.2611,37161.0
2022-07-05 10:45:00,61.92,62.09,61.9,62.05,25390.0,59.2611,59.4238,59.242,59.3855,25390.0
2022-07-05 10:50:00,62.03,62.13,62.02,62.06,34259.0,59.3664,59.4621,59.3568,59.3951,34259.0
2022-07-05 10:55:00,62.08,62.23,62.06,62.17,19500.0,59.4143,59.5578,59.3951,59.5004,19500.0
2022-07-05 11:00:00,62.15,62.17,62.03,62.14,32719.0,59.4813,59.5004,59.3664,59.4717,32719.0
2022-07-05 11:05:00,62.16,62.37,62.12,62.33,19137.0,59.4908,59.6918,59.4525,59.6535,19137.0
2022-07-05 11:10:00,62.33,62.33,62.14,62.17,16718.0,59.6535,59.6535,59.4717,59.5004,16718.0
2022-07-05 11:15:00,62.17,62.29,62.16,62.23,16803.0,59.5004,59.6152,59.4908,59.5578,16803.0
2022-07-05 11:20:00,62.23,62.28,62.13,62.2,15801.0,59.5578,59.6057,59.4621,59.5291,15801.0
2022-07-05 11:25:00,62.19,62.25,62.09,62.19,21253.0,59.5195,59.577,59.4238,59.5195,21253.0
2022-07-05 11:30:00,62.18,62.22,62.09,62.11,20956.0,59.51,59.5482,59.4238,59.443,20956.0
2022-07-05 11:35:00,62.1,62.14,62.03,62.06,13131.0,59.4334,59.4717,59.3664,59.3951,13131.0
2022-07-05 11:40:00,62.05,62.27,62.05,62.24,25371.0,59.3855,59.5961,59.3855,59.5674,25371.0
2022-07-05 11:45:00,62.23,62.33,62.21,62.29,24815.0,59.5578,59.6535,59.5387,59.6152,24815.0
2022-07-05 11:50:00,62.28,62.39,62.27,62.38,28204.0,59.6057,59.7109,59.5961,59.7014,28204.0
2022-07-05 11:55:00,62.4,62.41,62.24,62.26,42633.0,59.7205,59.7301,59.5674,59.5865,42633.0
2022-07-05 12:00:00,62.25,62.34,62.23,62.29,26821.0,59.577,59.6631,59.5578,59.6152,26821.0
2022-07-05 12:05:00,62.3,62.4,62.27,62.39,29335.0,59.6248,59.7205,59.5961,59.7109,29335.0
2022-07-05 12:10:00,62.39,62.46,62.27,62.34,31977.0,59.7109,59.7779,59.5961,59.6631,31977.0
2022-07-05 12:15:00,62.32,62.46,62.29,62.45,16229.0,59.644,59.7779,59.6152,59.7684,16229.0
2022-07-05 12:20:00,62.45,62.59,62.4,62.58,16743.0,59.7684,59.9024,59.7205,59.8928,16743.0
2022-07-05 12:25:00,62.56,62.61,62.48,62.49,17699.0,59.8736,59.9215,59.7971,59.8067,17699.0
2022-07-05 12:30:00,62.48,62.5,62.44,62.48,30223.0,59.7971,59.8162,59.7588,59.7971,30223.0
2022-07-05 12:35:00,62.49,62.6,62.49,62.54,14444.0,59.8067,59.9119,59.8067,59.8545,14444.0
2022-07-05 12:40:00,62.54,62.62,62.4,62.42,14930.0,59.8545,59.9311,59.7205,59.7397,14930.0
2022-07-05 12:45:00,62.41,62.45,62.34,62.35,18315.0,59.7301,59.7684,59.6631,59.6727,18315.0
2022-07-05 12:50:00,62.36,62.36,62.3,62.35,19838.0,59.6822,59.6822,59.6248,59.6727,19838.0
2022-07-05 12:55:00,62.34,62.37,62.3,62.33,11776.0,59.6631,59.6918,59.6248,59.6535,11776.0
2022-07-05 13:00:00,62.33,62.47,62.31,62.45,35207.0,59.6535,59.7875,59.6344,59.7684,35207.0
2022-07-05 13:05:00,62.47,62.48,62.29,62.41,20763.0,59.7875,59.7971,59.6152,59.7301,20763.0
2022-07-05 13:10:00,62.4,62.53,62.39,62.48,14761.0,59.7205,59.8449,59.7109,59.7971,14761.0
2022-07-05 13:15:00,62.48,62.66,62.47,62.64,41125.0,59.7971,59.9694,59.7875,59.9502,41125.0
2022-07-05 13:20:00,62.63,62.71,62.6,62.64,33808.0,59.9406,60.0172,59.9119,59.9502,33808.0
2022-07-05 13:25:00,62.64,62.67,62.61,62.64,15144.0,59.9502,59.9789,59.9215,59.9502,15144.0
2022-07-05 13:30:00,62.63,62.7,62.57,62.69,22398.0,59.9406,60.0076,59.8832,59.9981,22398.0
2022-07-05 13:35:00,62.68,62.76,62.67,62.73,44341.0,59.9885,60.0651,59.9789,60.0363,44341.0
2022-07-05 13:40:00,62.74,62.85,62.74,62.75,17428.0,60.0459,60.1512,60.0459,60.0555,17428.0
2022-07-05 13:45:00,62.74,62.74,62.56,62.63,14022.0,60.0459,60.0459,59.8736,59.9406,14022.0
2022-07-05 13:50:00,62.63,62.67,62.6,62.63,34628.0,59.9406,59.9789,59.9119,59.9406,34628.0
2022-07-05 13:55:00,62.63,62.64,62.56,62.63,26046.0,59.9406,59.9502,59.8736,59.9406,26046.0
2022-07-05 14:00:00,62.63,62.72,62.6,62.72,19934.0,59.9406,60.0268,59.9119,60.0268,19934.0
2022-07-05 14:05:00,62.7,62.71,62.59,62.63,12879.0,60.0076,60.0172,59.9024,59.9406,12879.0
2022-07-05 14:10:00,62.63,62.71,62.62,62.66,19282.0,59.9406,60.0172,59.9311,59.9694,19282.0
2022-07-05 14:15:00,62.66,62.68,62.52,62.68,86405.0,59.9694,59.9885,59.8354,59.9885,86405.0
2022-07-05 14:20:00,62.68,62.7,62.62,62.69,14345.0,59.9885,60.0076,59.9311,59.9981,14345.0
2022-07-05 14:25:00,62.7,62.85,62.68,62.83,76062.0,60.0076,60.1512,59.9885,60.1321,76062.0
2022-07-05 14:30:00,62.84,62.97,62.84,62.95,30781.0,60.1416,60.266,60.1416,60.2469,30781.0
2022-07-05 14:35:00,62.94,63.09,62.93,63.08,14298.0,60.2373,60.3809,60.2278,60.3713,14298.0
2022-07-05 14:40:00,63.09,63.13,63.0,63.02,17866.0,60.3809,60.4192,60.2948,60.3139,17866.0
2022-07-05 14:45:00,63.03,63.04,62.91,62.93,14510.0,60.3235,60.333,60.2086,60.2278,14510.0
2022-07-05 14:50:00,62.93,62.97,62.9,62.97,18055.0,60.2278,60.266,60.199,60.266,18055.0
2022-07-05 14:55:00,62.96,62.99,62.89,62.91,19388.0,60.2565,60.2852,60.1895,60.2086,19388.0
2022-07-05 15:00:00,62.91,62.91,62.79,62.87,23167.0,60.2086,60.2086,60.0938,60.1703,23167.0
2022-07-05 15:05:00,62.88,63.03,62.87,62.99,29662.0,60.1799,60.3235,60.1703,60.2852,29662.0
2022-07-05 15:10:00,62.99,63.07,62.96,63.06,28718.0,60.2852,60.3617,60.2565,60.3522,28718.0
2022-07-05 15:15:00,63.07,63.08,62.89,62.89,36289.0,60.3617,60.3713,60.1895,60.1895,36289.0
2022-07-05 15:20:00,62.91,63.18,62.91,63.18,35604.0,60.2086,60.467,60.2086,60.467,35604.0
2022-07-05 15:25:00,63.19,63.24,63.11,63.17,33332.0,60.4766,60.5244,60.4,60.4575,33332.0
2022-07-05 15:30:00,63.17,63.22,63.1,63.21,41176.0,60.4575,60.5053,60.3905,60.4957,41176.0
2022-07-05 15:35:00,63.2,63.23,63.07,63.17,55163.0,60.4862,60.5149,60.3617,60.4575,55163.0
2022-07-05 15:40:00,63.18,63.21,63.14,63.18,55591.0,60.467,60.4957,60.4287,60.467,55591.0
2022-07-05 15:45:00,63.17,63.37,63.16,63.37,58831.0,60.4575,60.6489,60.4479,60.6489,58831.0
2022-07-05 15:50:00,63.36,63.36,63.12,63.22,101500.0,60.6393,60.6393,60.4096,60.5053,101500.0
2022-07-05 15:55:00,63.22,63.4,63.16,63.39,199520.0,60.5053,60.6776,60.4479,60.668,199520.0
2022-07-06 09:30:00,62.99,64.09,62.99,63.81,103800.0,60.2852,61.3379,60.2852,61.07,103800.0
2022-07-06 09:35:00,63.8,63.83,63.47,63.48,58707.0,61.0604,61.0891,60.7446,60.7541,58707.0
2022-07-06 09:40:00,63.48,63.58,63.27,63.54,51009.0,60.7541,60.8498,60.5532,60.8116,51009.0
2022-07-06 09:45:00,63.56,63.62,63.26,63.26,52344.0,60.8307,60.8881,60.5436,60.5436,52344.0
2022-07-06 09:50:00,63.28,63.47,63.17,63.25,57061.0,60.5627,60.7446,60.4575,60.534,57061.0
2022-07-06 09:55:00,63.24,63.4,63.15,63.18,48253.0,60.5244,60.6776,60.4383,60.467,48253.0
2022-07-06 10:00:00,63.19,63.38,63.07,63.19,61667.0,60.4766,60.6584,60.3617,60.4766,61667.0
2022-07-06 10:05:00,63.22,63.54,63.19,63.43,53107.0,60.5053,60.8116,60.4766,60.7063,53107.0
2022-07-06 10:10:00,63.43,63.47,62.83,62.99,57190.0,60.7063,60.7446,60.1321,60.2852,57190.0
2022-07-06 10:15:00,63.02,63.1,62.94,62.98,37777.0,60.3139,60.3905,60.2373,60.2756,37777.0
2022-07-06 10:20:00,62.97,63.21,62.93,63.15,22314.0,60.266,60.4957,60.2278,60.4383,22314.0
2022-07-06 10:25:00,63.16,63.26,63.07,63.14,30367.0,60.4479,60.5436,60.3617,60.4287,30367.0
2022-07-06 10:30:00,63.13,63.2,63.0,63.18,32988.0,60.4192,60.4862,60.2948,60.467,32988.0
2022-07-06 10:35:00,63.19,63.25,63.07,63.1,32308.0,60.4766,60.534,60.3617,60.3905,32308.0
2022-07-06 10:40:00,63.1,63.13,62.97,63.11,23729.0,60.3905,60.4192,60.266,60.4,23729.0
2022-07-06 10:45:00,63.11,63.13,62.93,62.97,25808.0,60.4,60.4192,60.2278,60.266,25808.0
2022-07-06 10:50:00,62.96,63.08,62.93,62.98,30099.0,60.2565,60.3713,60.2278,60.2756,30099.0
2022-07-06 10:55:00,62.98,63.03,62.89,62.95,25554.0,60.2756,60.3235,60.1895,60.2469,25554.0
2022-07-06 11:00:00,62.97,63.02,62.76,62.8,22285.0,60.266,60.3139,60.0651,60.1033,22285.0
2022-07-06 11:05:00,62.79,62.85,62.73,62.81,32285.0,60.0938,60.1512,60.0363,60.1129,32285.0
2022-07-06 11:10:00,62.8,62.87,62.73,62.76,33242.0,60.1033,60.1703,60.0363,60.0651,33242.0
2022-07-06 11:15:00,62.74,62.91,62.73,62.86,42602.0,60.0459,60.2086,60.0363,60.1608,42602.0
2022-07-06 11:20:00,62.86,62.95,62.84,62.92,97581.0,60.1608,60.2469,60.1416,60.2182,97581.0
2022-07-06 11:25:00,62.91,63.03,62.86,63.0,113821.0,60.2086,60.3235,60.1608,60.2948,113821.0
2022-07-06 11:30:00,62.99,63.02,62.77,62.93,79355.0,60.2852,60.3139,60.0746,60.2278,79355.0
2022-07-06 11:35:00,62.95,62.98,62.89,62.92,36605.0,60.2469,60.2756,60.1895,60.2182,36605.0
2022-07-06 11:40:00,62.91,63.01,62.89,62.99,36630.0,60.2086,60.3043,60.1895,60.2852,36630.0
2022-07-06 11:45:00,62.99,63.05,62.93,62.99,53779.0,60.2852,60.3426,60.2278,60.2852,53779.0
2022-07-06 11:50:00,63.0,63.08,62.98,63.05,42305.0,60.2948,60.3713,60.2756,60.3426,42305.0
2022-07-06 11:55:00,63.05,63.1,63.0,63.07,25458.0,60.3426,60.3905,60.2948,60.3617,25458.0
2022-07-06 12:00:00,63.08,63.08,62.95,62.96,26361.0,60.3713,60.3713,60.2469,60.2565,26361.0
2022-07-06 12:05:00,62.97,63.03,62.89,62.91,28310.0,60.266,60.3235,60.1895,60.2086,28310.0
2022-07-06 12:10:00,62.91,63.04,62.88,63.02,21451.0,60.2086,60.333,60.1799,60.3139,21451.0
2022-07-06 12:15:00,63.02,63.02,62.95,63.0,61736.0,60.3139,60.3139,60.2469,60.2948,61736.0
2022-07-06 12:20:00,63.0,63.07,62.95,62.97,25089.0,60.2948,60.3617,60.2469,60.266,25089.0
2022-07-06 12:25:00,62.97,63.07,62.97,63.05,48904.0,60.266,60.3617,60.266,60.3426,48904.0
2022-07-06 12:30:00,63.07,63.07,62.94,63.03,37427.0,60.3617,60.3617,60.2373,60.3235,37427.0
2022-07-06 12:35:00,63.04,63.11,63.03,63.04,27437.0,60.333,60.4,60.3235,60.333,27437.0
2022-07-06 12:40:00,63.05,63.13,63.03,63.13,21368.0,60.3426,60.4192,60.3235,60.4192,21368.0
2022-07-06 12:45:00,63.12,63.12,62.99,63.0,126321.0,60.4096,60.4096,60.2852,60.2948,126321.0
2022-07-06 12:50:00,63.0,63.02,62.96,63.02,50603.0,60.2948,60.3139,60.2565,60.3139,50603.0
2022-07-06 12:55:00,63.01,63.1,62.95,63.07,79049.0,60.3043,60.3905,60.2469,60.3617,79049.0
2022-07-06 13:00:00,63.06,63.15,63.04,63.13,24295.0,60.3522,60.4383,60.333,60.4192,24295.0
2022-07-06 13:05:00,63.13,63.3,63.12,63.27,20192.0,60.4192,60.5819,60.4096,60.5532,20192.0
2022-07-06 13:10:00,63.26,63.27,63.2,63.24,14328.0,60.5436,60.5532,60.4862,60.5244,14328.0
2022-07-06 13:15:00,63.25,63.27,63.19,63.23,11352.0,60.534,60.5532,60.4766,60.5149,11352.0
2022-07-06 13:20:00,63.22,63.26,63.2,63.25,18666.0,60.5053,60.5436,60.4862,60.534,18666.0
2022-07-06 13:25:00,63.25,63.29,63.14,63.18,15040.0,60.534,60.5723,60.4287,60.467,15040.0
2022-07-06 13:30:00,63.17,63.21,63.11,63.2,19730.0,60.4575,60.4957,60.4,60.4862,19730.0
2022-07-06 13:35:00,63.18,63.2,63.11,63.19,36289.0,60.467,60.4862,60.4,60.4766,36289.0
2022-07-06 13:40:00,63.2,63.24,63.17,63.22,34148.0,60.4862,60.5244,60.4575,60.5053,34148.0
2022-07-06 13:45:00,63.21,63.26,63.19,63.22,31184.0,60.4957,60.5436,60.4766,60.5053,31184.0
2022-07-06 13:50:00,63.22,63.24,63.19,63.24,15857.0,60.5053,60.5244,60.4766,60.5244,15857.0
2022-07-06 13:55:00,63.24,63.3,63.2,63.29,16069.0,60.5244,60.5819,60.4862,60.5723,16069.0
2022-07-06 14:00:00,63.29,63.44,63.16,63.28,40054.0,60.5723,60.7159,60.4479,60.5627,40054.0
2022-07-06 14:05:00,63.29,63.49,63.28,63.33,25223.0,60.5723,60.7637,60.5627,60.6106,25223.0
2022-07-06 14:10:00,63.31,63.41,63.12,63.4,69231.0,60.5914,60.6871,60.4096,60.6776,69231.0
2022-07-06 14:15:00,63.38,63.38,63.15,63.21,74127.0,60.6584,60.6584,60.4383,60.4957,74127.0
2022-07-06 14:20:00,63.21,63.28,63.17,63.23,25810.0,60.4957,60.5627,60.4575,60.5149,25810.0
2022-07-06 14:25:00,63.22,63.51,63.11,63.49,40869.0,60.5053,60.7829,60.4,60.7637,40869.0
2022-07-06 14:30:00,63.52,63.73,63.46,63.63,53013.0,60.7924,60.9934,60.735,60.8977,53013.0
2022-07-06 14:35:00,63.63,63.71,63.51,63.62,59905.0,60.8977,60.9743,60.7829,60.8881,59905.0
2022-07-06 14:40:00,63.63,63.83,63.62,63.73,53549.0,60.8977,61.0891,60.8881,60.9934,53549.0
2022-07-06 14:45:00,63.73,63.78,63.6,63.67,33839.0,60.9934,61.0413,60.869,60.936,33839.0
2022-07-06 14:50:00,63.67,63.68,63.59,63.63,36078.0,60.936,60.9456,60.8594,60.8977,36078.0
2022-07-06 14:55:00,63.62,63.68,63.59,63.64,33975.0,60.8881,60.9456,60.8594,60.9073,33975.0
2022-07-06 15:00:00,63.65,63.65,63.53,63.61,51093.0,60.9168,60.9168,60.802,60.8786,51093.0
2022-07-06 15:05:00,63.59,63.65,63.53,63.64,37614.0,60.8594,60.9168,60.802,60.9073,37614.0
2022-07-06 15:10:00,63.65,63.73,63.63,63.72,30719.0,60.9168,60.9934,60.8977,60.9838,30719.0
2022-07-06 15:15:00,63.7,63.75,63.68,63.74,58660.0,60.9647,61.0125,60.9456,61.003,58660.0
2022-07-06 15:20:00,63.74,63.82,63.73,63.8,53279.0,61.003,61.0795,60.9934,61.0604,53279.0
2022-07-06 15:25:00,63.81,63.85,63.75,63.78,50983.0,61.07,61.1083,61.0125,61.0413,50983.0
2022-07-06 15:30:00,63.77,63.89,63.72,63.88,55490.0,61.0317,61.1465,60.9838,61.137,55490.0
2022-07-06 15:35:00,63.88,63.98,63.81,63.85,59774.0,61.137,61.2327,61.07,61.1083,59774.0
2022-07-06 15:40:00,63.86,63.87,63.75,63.76,166824.0,61.1178,61.1274,61.0125,61.0221,166824.0
2022-07-06 15:45:00,63.75,63.78,63.65,63.71,94127.0,61.0125,61.0413,60.9168,60.9743,94127.0
2022-07-06 15:50:00,63.72,63.75,63.45,63.52,171800.0,60.9838,61.0125,60.7254,60.7924,171800.0
2022-07-06 15:55:00,63.51,63.53,63.4,63.46,431438.0,60.7829,60.802,60.6776,60.735,431438.0
2022-07-07 09:30:00,63.92,64.24,63.74,64.11,151493.0,61.1752,61.4815,61.003,61.3571,151493.0
2022-07-07 09:35:00,64.13,64.32,64.06,64.26,65370.0,61.3762,61.5581,61.3092,61.5006,65370.0
2022-07-07 09:40:00,64.25,64.38,64.23,64.26,57106.0,61.4911,61.6155,61.4719,61.5006,57106.0
2022-07-07 09:45:00,64.26,64.47,64.18,64.44,74286.0,61.5006,61.7016,61.4241,61.6729,74286.0
2022-07-07 09:50:00,64.45,64.46,64.26,64.37,46049.0,61.6825,61.6921,61.5006,61.6059,46049.0
2022-07-07 09:55:00,64.37,64.37,64.16,64.23,26940.0,61.6059,61.6059,61.4049,61.4719,26940.0
2022-07-07 10:00:00,64.2,64.2,63.87,63.93,75669.0,61.4432,61.4432,61.1274,61.1848,75669.0
2022-07-07 10:05:00,63.95,64.09,63.88,64.07,55926.0,61.204,61.3379,61.137,61.3188,55926.0
2022-07-07 10:10:00,64.07,64.12,63.89,63.91,44888.0,61.3188,61.3667,61.1465,61.1657,44888.0
2022-07-07 10:15:00,63.91,63.96,63.7,63.7,39038.0,61.1657,61.2135,60.9647,60.9647,39038.0
2022-07-07 10:20:00,63.69,63.83,63.65,63.82,97791.0,60.9551,61.0891,60.9168,61.0795,97791.0
2022-07-07 10:25:00,63.83,63.98,63.83,63.98,26527.0,61.0891,61.2327,61.0891,61.2327,26527.0
2022-07-07 10:30:00,64.0,64.12,63.97,64.06,40529.0,61.2518,61.3667,61.2231,61.3092,40529.0
2022-07-07 10:35:00,64.05,64.11,63.99,64.11,30748.0,61.2997,61.3571,61.2422,61.3571,30748.0
2022-07-07 10:40:00,64.12,64.13,64.02,64.03,24056.0,61.3667,61.3762,61.271,61.2805,24056.0
2022-07-07 10:45:00,64.03,64.1,63.97,64.09,42126.0,61.2805,61.3475,61.2231,61.3379,42126.0
2022-07-07 10:50:00,64.08,64.35,64.06,64.33,87048.0,61.3284,61.5868,61.3092,61.5676,87048.0
2022-07-07 10:55:00,64.33,64.37,64.25,64.28,17064.0,61.5676,61.6059,61.4911,61.5198,17064.0
2022-07-07 11:00:00,64.27,64.45,64.27,64.44,26969.0,61.5102,61.6825,61.5102,61.6729,26969.0
2022-07-07 11:05:00,64.44,64.46,64.3,64.33,43925.0,61.6729,61.6921,61.5389,61.5676,43925.0
2022-07-07 11:10:00,64.31,64.33,64.21,64.25,23888.0,61.5485,61.5676,61.4528,61.4911,23888.0
2022-07-07 11:15:00,64.26,64.32,64.23,64.29,22106.0,61.5006,61.5581,61.4719,61.5294,22106.0
2022-07-07 11:20:00,64.28,64.28,64.13,64.15,18116.0,61.5198,61.5198,61.3762,61.3954,18116.0
2022-07-07 11:25:00,64.17,64.24,64.1,64.11,35751.0,61.4145,61.4815,61.3475,61.3571,35751.0
2022-07-07 11:30:00,64.11,64.16,64.03,64.15,23796.0,61.3571,61.4049,61.2805,61.3954,23796.0
2022-07-07 11:35:00,64.15,64.17,64.12,64.15,20280.0,61.3954,61.4145,61.3667,61.3954,20280.0
2022-07-07 11:40:00,64.14,64.16,64.08,64.08,23084.0,61.3858,61.4049,61.3284,61.3284,23084.0
2022-07-07 11:45:00,64.09,64.12,64.04,64.12,22538.0,61.3379,61.3667,61.2901,61.3667,22538.0
2022-07-07 11:50:00,64.13,64.2,64.09,64.09,24852.0,61.3762,61.4432,61.3379,61.3379,24852.0
2022-07-07 11:55:00,64.09,64.16,64.05,64.1,19047.0,61.3379,61.4049,61.2997,61.3475,19047.0
2022-07-07 12:00:00,64.09,64.25,64.09,64.25,17895.0,61.3379,61.4911,61.3379,61.4911,17895.0
2022-07-07 12:05:00,64.25,64.3,64.22,64.24,29595.0,61.4911,61.5389,61.4624,61.4815,29595.0
2022-07-07 12:10:00,64.24,64.25,64.07,64.09,18069.0,61.4815,61.4911,61.3188,61.3379,18069.0
2022-07-07 12:15:00,64.09,64.11,64.04,64.06,15070.0,61.3379,61.3571,61.2901,61.3092,15070.0
2022-07-07 12:20:00,64.05,64.05,63.99,64.0,15210.0,61.2997,61.2997,61.2422,61.2518,15210.0
2022-07-07 12:25:00,64.01,64.01,63.9,63.91,49217.0,61.2614,61.2614,61.1561,61.1657,49217.0
2022-07-07 12:30:00,63.91,64.0,63.89,63.99,22934.0,61.1657,61.2518,61.1465,61.2422,22934.0
2022-07-07 12:35:00,63.99,64.02,63.91,63.93,24979.0,61.2422,61.271,61.1657,61.1848,24979.0
2022-07-07 12:40:00,63.94,63.97,63.91,63.97,30681.0,61.1944,61.2231,61.1657,61.2231,30681.0
2022-07-07 12:45:00,63.96,64.03,63.89,63.9,38698.0,61.2135,61.2805,61.1465,61.1561,38698.0
2022-07-07 12:50:00,63.9,63.96,63.88,63.93,28884.0,61.1561,61.2135,61.137,61.1848,28884.0
2022-07-07 12:55:00,63.93,64.02,63.89,64.02,32144.0,61.1848,61.271,61.1465,61.271,32144.0
2022-07-07 13:00:00,64.02,64.03,63.93,63.95,18126.0,61.271,61.2805,61.1848,61.204,18126.0
2022-07-07 13:05:00,63.94,64.02,63.9,64.0,13313.0,61.1944,61.271,61.1561,61.2518,13313.0
2022-07-07 13:10:00,64.01,64.05,63.91,63.93,25552.0,61.2614,61.2997,61.1657,61.1848,25552.0
2022-07-07 13:15:00,63.94,63.96,63.86,63.9,33853.0,61.1944,61.2135,61.1178,61.1561,33853.0
2022-07-07 13:20:00,63.9,63.9,63.8,63.8,29787.0,61.1561,61.1561,61.0604,61.0604,29787.0
2022-07-07 13:25:00,63.8,63.86,63.78,63.81,38657.0,61.0604,61.1178,61.0413,61.07,38657.0
2022-07-07 13:30:00,63.82,63.95,63.78,63.95,31637.0,61.0795,61.204,61.0413,61.204,31637.0
2022-07-07 13:35:00,63.94,63.97,63.9,63.94,17175.0,61.1944,61.2231,61.1561,61.1944,17175.0
2022-07-07 13:40:00,63.94,63.97,63.87,63.89,23453.0,61.1944,61.2231,61.1274,61.1465,23453.0
2022-07-07 13:45:00,63.89,64.03,63.89,63.92,22416.0,61.1465,61.2805,61.1465,61.1752,22416.0
2022-07-07 13:50:00,63.93,63.96,63.91,63.95,25812.0,61.1848,61.2135,61.1657,61.204,25812.0
2022-07-07 13:55:00,63.96,64.01,63.91,63.92,25702.0,61.2135,61.2614,61.1657,61.1752,25702.0
2022-07-07 14:00:00,63.92,64.07,63.92,64.03,64452.0,61.1752,61.3188,61.1752,61.2805,64452.0
2022-07-07 14:05:00,64.03,64.06,63.96,63.96,29265.0,61.2805,61.3092,61.2135,61.2135,29265.0
2022-07-07 14:10:00,63.98,64.01,63.96,64.01,19602.0,61.2327,61.2614,61.2135,61.2614,19602.0
2022-07-07 14:15:00,64.0,64.12,63.99,64.1,16010.0,61.2518,61.3667,61.2422,61.3475,16010.0
2022-07-07 14:20:00,64.1,64.2,64.09,64.2,26424.0,61.3475,61.4432,61.3379,61.4432,26424.0
2022-07-07 14:25:00,64.2,64.24,64.18,64.23,14514.0,61.4432,61.4815,61.4241,61.4719,14514.0
2022-07-07 14:30:00,64.22,64.22,64.13,64.13,24405.0,61.4624,61.4624,61.3762,61.3762,24405.0
2022-07-07 14:35:00,64.13,64.13,64.08,64.12,19082.0,61.3762,61.3762,61.3284,61.3667,19082.0
2022-07-07 14:40:00,64.12,64.14,64.05,64.07,15447.0,61.3667,61.3858,61.2997,61.3188,15447.0
2022-07-07 14:45:00,64.07,64.13,64.05,64.12,13424.0,61.3188,61.3762,61.2997,61.3667,13424.0
2022-07-07 14:50:00,64.12,64.16,64.1,64.14,15215.0,61.3667,61.4049,61.3475,61.3858,15215.0
2022-07-07 14:55:00,64.14,64.24,64.14,64.23,12968.0,61.3858,61.4815,61.3858,61.4719,12968.0
2022-07-07 15:00:00,64.23,64.27,64.21,64.27,28050.0,61.4719,61.5102,61.4528,61.5102,28050.0
2022-07-07 15:05:00,64.28,64.33,64.27,64.3,26411.0,61.5198,61.5676,61.5102,61.5389,26411.0
2022-07-07 15:10:00,64.31,64.41,64.3,64.41,29416.0,61.5485,61.6442,61.5389,61.6442,29416.0
2022-07-07 15:15:00,64.42,64.44,64.38,64.39,19816.0,61.6538,61.6729,61.6155,61.6251,19816.0
2022-07-07 15:20:00,64.39,64.42,64.31,64.32,25100.0,61.6251,61.6538,61.5485,61.5581,25100.0
2022-07-07 15:25:00,64.31,64.33,64.22,64.26,63641.0,61.5485,61.5676,61.4624,61.5006,63641.0
2022-07-07 15:30:00,64.25,64.3,64.23,64.28,39209.0,61.4911,61.5389,61.4719,61.5198,39209.0
2022-07-07 15:35:00,64.28,64.34,64.14,64.15,55130.0,61.5198,61.5772,61.3858,61.3954,55130.0
2022-07-07 15:40:00,64.14,64.26,64.13,64.17,60504.0,61.3858,61.5006,61.3762,61.4145,60504.0
2022-07-07 15:45:00,64.16,64.26,64.15,64.24,63155.0,61.4049,61.5006,61.3954,61.4815,63155.0
2022-07-07 15:50:00,64.25,64.32,64.16,64.22,111629.0,61.4911,61.5581,61.4049,61.4624,111629.0
2022-07-07 15:55:00,64.21,64.33,64.15,64.23,240207.0,61.4528,61.5676,61.3954,61.4719,240207.0
2022-07-08 09:30:00,64.12,64.21,63.77,63.85,73752.0,61.3667,61.4528,61.0317,61.1083,73752.0
2022-07-08 09:35:00,63.82,63.85,63.63,63.75,29621.0,61.0795,61.1083,60.8977,61.0125,29621.0
2022-07-08 09:40:00,63.74,63.99,63.71,63.77,45178.0,61.003,61.2422,60.9743,61.0317,45178.0
2022-07-08 09:45:00,63.79,63.87,63.53,63.55,59186.0,61.0508,61.1274,60.802,60.8211,59186.0
2022-07-08 09:50:00,63.51,63.53,63.28,63.47,37809.0,60.7829,60.802,60.5627,60.7446,37809.0
2022-07-08 09:55:00,63.48,63.55,63.3,63.35,22833.0,60.7541,60.8211,60.5819,60.6297,22833.0
2022-07-08 10:00:00,63.34,63.34,63.18,63.23,47212.0,60.6202,60.6202,60.467,60.5149,47212.0
2022-07-08 10:05:00,63.22,63.34,63.17,63.33,26732.0,60.5053,60.6202,60.4575,60.6106,26732.0
2022-07-08 10:10:00,63.32,63.36,63.21,63.36,23072.0,60.601,60.6393,60.4957,60.6393,23072.0
2022-07-08 10:15:00,63.37,63.43,63.33,63.39,50869.0,60.6489,60.7063,60.6106,60.668,50869.0
2022-07-08 10:20:00,63.39,63.6,63.39,63.6,26914.0,60.668,60.869,60.668,60.869,26914.0
2022-07-08 10:25:00,63.6,63.87,63.6,63.8,35438.0,60.869,61.1274,60.869,61.0604,35438.0
2022-07-08 10:30:00,63.81,63.92,63.79,63.91,35205.0,61.07,61.1752,61.0508,61.1657,35205.0
2022-07-08 10:35:00,63.93,64.0,63.9,63.92,30893.0,61.1848,61.2518,61.1561,61.1752,30893.0
2022-07-08 10:40:00,63.93,63.98,63.86,63.97,31351.0,61.1848,61.2327,61.1178,61.2231,31351.0
2022-07-08 10:45:00,63.96,63.97,63.86,63.88,38625.0,61.2135,61.2231,61.1178,61.137,38625.0
2022-07-08 10:50:00,63.87,63.99,63.76,63.78,35802.0,61.1274,61.2422,61.0221,61.0413,35802.0
2022-07-08 10:55:00,63.78,63.88,63.78,63.87,26485.0,61.0413,61.137,61.0413,61.1274,26485.0
2022-07-08 11:00:00,63.87,63.93,63.84,63.91,25018.0,61.1274,61.1848,61.0987,61.1657,25018.0
2022-07-08 11:05:00,63.9,64.07,63.87,64.05,53901.0,61.1561,61.3188,61.1274,61.2997,53901.0
2022-07-08 11:10:00,64.05,64.08,63.9,63.91,40595.0,61.2997,61.3284,61.1561,61.1657,40595.0
2022-07-08 11:15:00,63.91,63.99,63.88,63.91,18266.0,61.1657,61.2422,61.137,61.1657,18266.0
2022-07-08 11:20:00,63.92,64.01,63.9,63.96,10808.0,61.1752,61.2614,61.1561,61.2135,10808.0
2022-07-08 11:25:00,63.96,64.09,63.96,64.05,15108.0,61.2135,61.3379,61.2135,61.2997,15108.0
2022-07-08 11:30:00,64.03,64.06,63.93,64.06,16760.0,61.2805,61.3092,61.1848,61.3092,16760.0
2022-07-08 11:35:00,64.06,64.06,63.91,63.94,22164.0,61.3092,61.3092,61.1657,61.1944,22164.0
2022-07-08 11:40:00,63.94,63.95,63.88,63.9,24279.0,61.1944,61.204,61.137,61.1561,24279.0
2022-07-08 11:45:00,63.91,63.93,63.77,63.81,41244.0,61.1657,61.1848,61.0317,61.07,41244.0
2022-07-08 11:50:00,63.82,63.94,63.79,63.92,16602.0,61.0795,61.1944,61.0508,61.1752,16602.0
2022-07-08 11:55:00,63.92,63.99,63.91,63.99,18592.0,61.1752,61.2422,61.1657,61.2422,18592.0
2022-07-08 12:00:00,64.0,64.0,63.92,63.98,24964.0,61.2518,61.2518,61.1752,61.2327,24964.0
2022-07-08 12:05:00,63.98,63.98,63.83,63.88,25797.0,61.2327,61.2327,61.0891,61.137,25797.0
2022-07-08 12:10:00,63.87,63.94,63.86,63.88,19110.0,61.1274,61.1944,61.1178,61.137,19110.0
2022-07-08 12:15:00,63.86,63.98,63.86,63.98,20682.0,61.1178,61.2327,61.1178,61.2327,20682.0
2022-07-08 12:20:00,63.97,63.98,63.78,63.79,29578.0,61.2231,61.2327,61.0413,61.0508,29578.0
2022-07-08 12:25:00,63.79,63.82,63.69,63.75,38659.0,61.0508,61.0795,60.9551,61.0125,38659.0
2022-07-08 12:30:00,63.75,63.78,63.71,63.71,18553.0,61.0125,61.0413,60.9743,60.9743,18553.0
2022-07-08 12:35:00,63.71,63.78,63.66,63.66,25208.0,60.9743,61.0413,60.9264,60.9264,25208.0
2022-07-08 12:40:00,63.66,63.71,63.64,63.71,20149.0,60.9264,60.9743,60.9073,60.9743,20149.0
2022-07-08 12:45:00,63.69,63.76,63.62,63.76,14862.0,60.9551,61.0221,60.8881,61.0221,14862.0
2022-07-08 12:50:00,63.75,63.77,63.61,63.63,19192.0,61.0125,61.0317,60.8786,60.8977,19192.0
2022-07-08 12:55:00,63.64,63.72,63.64,63.65,20080.0,60.9073,60.9838,60.9073,60.9168,20080.0
2022-07-08 13:00:00,63.66,63.68,63.52,63.56,20797.0,60.9264,60.9456,60.7924,60.8307,20797.0
2022-07-08 13:05:00,63.58,63.73,63.58,63.73,16279.0,60.8498,60.9934,60.8498,60.9934,16279.0
2022-07-08 13:10:00,63.73,63.77,63.7,63.73,24045.0,60.9934,61.0317,60.9647,60.9934,24045.0
2022-07-08 13:15:00,63.73,63.77,63.68,63.72,27988.0,60.9934,61.0317,60.9456,60.9838,27988.0
2022-07-08 13:20:00,63.71,63.72,63.67,63.69,24049.0,60.9743,60.9838,60.936,60.9551,24049.0
2022-07-08 13:25:00,63.7,63.86,63.7,63.84,24645.0,60.9647,61.1178,60.9647,61.0987,24645.0
2022-07-08 13:30:00,63.84,63.87,63.8,63.84,18723.0,61.0987,61.1274,61.0604,61.0987,18723.0
2022-07-08 13:35:00,63.84,63.86,63.77,63.86,27079.0,61.0987,61.1178,61.0317,61.1178,27079.0
2022-07-08 13:40:00,63.85,63.98,63.85,63.93,21703.0,61.1083,61.2327,61.1083,61.1848,21703.0
2022-07-08 13:45:00,63.92,63.99,63.89,63.98,26000.0,61.1752,61.2422,61.1465,61.2327,26000.0
2022-07-08 13:50:00,63.99,64.03,63.95,64.0,15773.0,61.2422,61.2805,61.204,61.2518,15773.0
2022-07-08 13:55:00,64.0,64.0,63.86,63.91,18273.0,61.2518,61.2518,61.1178,61.1657,18273.0
2022-07-08 14:00:00,63.9,63.95,63.85,63.95,28835.0,61.1561,61.204,61.1083,61.204,28835.0
2022-07-08 14:05:00,63.95,64.04,63.94,64.04,17775.0,61.204,61.2901,61.1944,61.2901,17775.0
2022-07-08 14:10:00,64.05,64.1,64.02,64.09,61611.0,61.2997,61.3475,61.271,61.3379,61611.0
2022-07-08 14:15:00,64.09,64.17,64.06,64.16,24993.0,61.3379,61.4145,61.3092,61.4049,24993.0
2022-07-08 14:20:00,64.17,64.26,64.16,64.18,25940.0,61.4145,61.5006,61.4049,61.4241,25940.0
2022-07-08 14:25:00,64.19,64.25,64.14,64.25,25741.0,61.4337,61.4911,61.3858,61.4911,25741.0
2022-07-08 14:30:00,64.25,64.39,64.24,64.39,35446.0,61.4911,61.6251,61.4815,61.6251,35446.0
2022-07-08 14:35:00,64.4,64.44,64.36,64.42,33744.0,61.6346,61.6729,61.5964,61.6538,33744.0
2022-07-08 14:40:00,64.41,64.5,64.39,64.5,33656.0,61.6442,61.7303,61.6251,61.7303,33656.0
2022-07-08 14:45:00,64.5,64.53,64.47,64.5,51644.0,61.7303,61.7591,61.7016,61.7303,51644.0
2022-07-08 14:50:00,64.51,64.56,64.43,64.43,39576.0,61.7399,61.7878,61.6633,61.6633,39576.0
2022-07-08 14:55:00,64.4,64.53,64.4,64.49,55029.0,61.6346,61.7591,61.6346,61.7208,55029.0
2022-07-08 15:00:00,64.5,64.51,64.42,64.48,30938.0,61.7303,61.7399,61.6538,61.7112,30938.0
2022-07-08 15:05:00,64.48,64.52,64.36,64.37,27693.0,61.7112,61.7495,61.5964,61.6059,27693.0
2022-07-08 15:10:00,64.37,64.53,64.34,64.48,28700.0,61.6059,61.7591,61.5772,61.7112,28700.0
2022-07-08 15:15:00,64.5,64.53,64.44,64.47,32849.0,61.7303,61.7591,61.6729,61.7016,32849.0
2022-07-08 15:20:00,64.47,64.54,64.46,64.47,28797.0,61.7016,61.7686,61.6921,61.7016,28797.0
2022-07-08 15:25:00,64.47,64.49,64.4,64.41,32794.0,61.7016,61.7208,61.6346,61.6442,32794.0
2022-07-08 15:30:00,64.41,64.44,64.33,64.39,47467.0,61.6442,61.6729,61.5676,61.6251,47467.0
2022-07-08 15:35:00,64.38,64.43,64.34,64.38,52623.0,61.6155,61.6633,61.5772,61.6155,52623.0
2022-07-08 15:40:00,64.38,64.49,64.36,64.46,62935.0,61.6155,61.7208,61.5964,61.6921,62935.0
2022-07-08 15:45:00,64.45,64.46,64.38,64.41,92367.0,61.6825,61.6921,61.6155,61.6442,92367.0
2022-07-08 15:50:00,64.41,64.43,64.3,64.34,154558.0,61.6442,61.6633,61.5389,61.5772,154558.0
2022-07-08 15:55:00,64.34,64.44,64.31,64.34,379363.0,61.5772,61.6729,61.5485,61.5772,379363.0
2022-07-11 09:30:00,63.57,63.63,63.23,63.28,76652.0,60.8403,60.8977,60.5149,60.5627,76652.0
2022-07-11 09:35:00,63.24,63.24,62.87,62.96,59872.0,60.5244,60.5244,60.1703,60.2565,59872.0
2022-07-11 09:40:00,62.95,63.04,62.81,63.02,25389.0,60.2469,60.333,60.1129,60.3139,25389.0
2022-07-11 09:45:00,63.01,63.01,62.8,62.95,155767.0,60.3043,60.3043,60.1033,60.2469,155767.0
2022-07-11 09:50:00,62.94,62.95,62.7,62.94,60816.0,60.2373,60.2469,60.0076,60.2373,60816.0
2022-07-11 09:55:00,62.95,63.3,62.95,63.19,55757.0,60.2469,60.5819,60.2469,60.4766,55757.0
2022-07-11 10:00:00,63.18,63.28,63.09,63.27,41185.0,60.467,60.5627,60.3809,60.5532,41185.0
2022-07-11 10:05:00,63.27,63.5,63.27,63.45,58976.0,60.5532,60.7733,60.5532,60.7254,58976.0
2022-07-11 10:10:00,63.45,63.57,63.42,63.42,46769.0,60.7254,60.8403,60.6967,60.6967,46769.0
2022-07-11 10:15:00,63.4,63.52,63.21,63.21,75526.0,60.6776,60.7924,60.4957,60.4957,75526.0
2022-07-11 10:20:00,63.22,63.29,63.16,63.29,67685.0,60.5053,60.5723,60.4479,60.5723,67685.0
2022-07-11 10:25:00,63.29,63.37,63.15,63.19,20032.0,60.5723,60.6489,60.4383,60.4766,20032.0
2022-07-11 10:30:00,63.19,63.25,63.07,63.11,24132.0,60.4766,60.534,60.3617,60.4,24132.0
2022-07-11 10:35:00,63.12,63.23,63.09,63.19,16974.0,60.4096,60.5149,60.3809,60.4766,16974.0
2022-07-11 10:40:00,63.19,63.27,63.13,63.22,40747.0,60.4766,60.5532,60.4192,60.5053,40747.0
2022-07-11 10:45:00,63.22,63.29,63.18,63.22,15099.0,60.5053,60.5723,60.467,60.5053,15099.0
2022-07-11 10:50:00,63.22,63.26,63.09,63.13,35102.0,60.5053,60.5436,60.3809,60.4192,35102.0
2022-07-11 10:55:00,63.14,63.17,62.98,62.98,26331.0,60.4287,60.4575,60.2756,60.2756,26331.0
2022-07-11 11:00:00,62.97,63.01,62.92,62.95,14784.0,60.266,60.3043,60.2182,60.2469,14784.0
2022-07-11 11:05:00,62.95,63.04,62.93,63.03,25792.0,60.2469,60.333,60.2278,60.3235,25792.0
2022-07-11 11:10:00,63.03,63.1,62.99,63.07,26147.0,60.3235,60.3905,60.2852,60.3617,26147.0
2022-07-11 11:15:00,63.07,63.12,62.97,62.99,26547.0,60.3617,60.4096,60.266,60.2852,26547.0
2022-07-11 11:20:00,63.0,63.05,62.95,62.97,42811.0,60.2948,60.3426,60.2469,60.266,42811.0
2022-07-11 11:25:00,62.96,63.06,62.95,63.05,21874.0,60.2565,60.3522,60.2469,60.3426,21874.0
2022-07-11 11:30:00,63.04,63.13,63.02,63.13,15201.0,60.333,60.4192,60.3139,60.4192,15201.0
2022-07-11 11:35:00,63.11,63.25,63.07,63.14,21520.0,60.4,60.534,60.3617,60.4287,21520.0
2022-07-11 11:40:00,63.13,63.15,63.0,63.05,17674.0,60.4192,60.4383,60.2948,60.3426,17674.0
2022-07-11 11:45:00,63.04,63.05,62.96,63.01,31134.0,60.333,60.3426,60.2565,60.3043,31134.0
2022-07-11 11:50:00,63.01,63.05,62.92,63.03,29067.0,60.3043,60.3426,60.2182,60.3235,29067.0
2022-07-11 11:55:00,63.02,63.07,63.0,63.05,17037.0,60.3139,60.3617,60.2948,60.3426,17037.0
2022-07-11 12:00:00,63.05,63.08,62.89,62.91,19313.0,60.3426,60.3713,60.1895,60.2086,19313.0
2022-07-11 12:05:00,62.91,62.92,62.81,62.89,35457.0,60.2086,60.2182,60.1129,60.1895,35457.0
2022-07-11 12:10:00,62.87,62.9,62.82,62.86,25420.0,60.1703,60.199,60.1225,60.1608,25420.0
2022-07-11 12:15:00,62.86,62.93,62.84,62.92,46924.0,60.1608,60.2278,60.1416,60.2182,46924.0
2022-07-11 12:20:00,62.91,62.91,62.77,62.83,30650.0,60.2086,60.2086,60.0746,60.1321,30650.0
2022-07-11 12:25:00,62.82,62.84,62.76,62.82,19274.0,60.1225,60.1416,60.0651,60.1225,19274.0
2022-07-11 12:30:00,62.81,62.88,62.79,62.88,25365.0,60.1129,60.1799,60.0938,60.1799,25365.0
2022-07-11 12:35:00,62.88,62.9,62.84,62.88,33349.0,60.1799,60.199,60.1416,60.1799,33349.0
2022-07-11 12:40:00,62.89,62.91,62.85,62.9,29178.0,60.1895,60.2086,60.1512,60.199,29178.0
2022-07-11 12:45:00,62.9,62.91,62.85,62.9,35834.0,60.199,60.2086,60.1512,60.199,35834.0
2022-07-11 12:50:00,62.9,62.91,62.76,62.77,34086.0,60.199,60.2086,60.0651,60.0746,34086.0
2022-07-11 12:55:00,62.76,62.9,62.76,62.87,28135.0,60.0651,60.199,60.0651,60.1703,28135.0
2022-07-11 13:00:00,62.87,62.97,62.82,62.87,40358.0,60.1703,60.266,60.1225,60.1703,40358.0
2022-07-11 13:05:00,62.86,63.0,62.8,62.97,27654.0,60.1608,60.2948,60.1033,60.266,27654.0
2022-07-11 13:10:00,62.98,63.07,62.95,63.05,159202.0,60.2756,60.3617,60.2469,60.3426,159202.0
2022-07-11 13:15:00,63.04,63.06,62.99,63.01,32899.0,60.333,60.3522,60.2852,60.3043,32899.0
2022-07-11 13:20:00,63.01,63.13,63.0,63.13,38510.0,60.3043,60.4192,60.2948,60.4192,38510.0
2022-07-11 13:25:00,63.12,63.14,63.05,63.09,14345.0,60.4096,60.4287,60.3426,60.3809,14345.0
2022-07-11 13:30:00,63.1,63.24,63.09,63.22,19518.0,60.3905,60.5244,60.3809,60.5053,19518.0
2022-07-11 13:35:00,63.21,63.23,63.17,63.21,12098.0,60.4957,60.5149,60.4575,60.4957,12098.0
2022-07-11 13:40:00,63.21,63.22,63.11,63.11,18960.0,60.4957,60.5053,60.4,60.4,18960.0
2022-07-11 13:45:00,63.12,63.19,63.08,63.17,14359.0,60.4096,60.4766,60.3713,60.4575,14359.0
2022-07-11 13:50:00,63.16,63.23,63.13,63.23,80049.0,60.4479,60.5149,60.4192,60.5149,80049.0
2022-07-11 13:55:00,63.2,63.28,63.17,63.22,16264.0,60.4862,60.5627,60.4575,60.5053,16264.0
2022-07-11 14:00:00,63.22,63.22,63.1,63.12,18254.0,60.5053,60.5053,60.3905,60.4096,18254.0
2022-07-11 14:05:00,63.12,63.18,63.06,63.07,20244.0,60.4096,60.467,60.3522,60.3617,20244.0
2022-07-11 14:10:00,63.06,63.16,63.03,63.1,27355.0,60.3522,60.4479,60.3235,60.3905,27355.0
2022-07-11 14:15:00,63.11,63.15,63.05,63.12,23534.0,60.4,60.4383,60.3426,60.4096,23534.0
2022-07-11 14:20:00,63.12,63.14,63.09,63.13,12311.0,60.4096,60.4287,60.3809,60.4192,12311.0
2022-07-11 14:25:00,63.13,63.17,63.07,63.14,18964.0,60.4192,60.4575,60.3617,60.4287,18964.0
2022-07-11 14:30:00,63.14,63.18,63.1,63.15,15258.0,60.4287,60.467,60.3905,60.4383,15258.0
2022-07-11 14:35:00,63.15,63.21,63.14,63.18,62656.0,60.4383,60.4957,60.4287,60.467,62656.0
2022-07-11 14:40:00,63.18,63.27,63.17,63.21,22616.0,60.467,60.5532,60.4575,60.4957,22616.0
2022-07-11 14:45:00,63.22,63.23,63.1,63.12,52406.0,60.5053,60.5149,60.3905,60.4096,52406.0
2022-07-11 14:50:00,63.11,63.11,63.01,63.02,39066.0,60.4,60.4,60.3043,60.3139,39066.0
2022-07-11 14:55:00,63.01,63.04,62.93,62.93,25028.0,60.3043,60.333,60.2278,60.2278,25028.0
2022-07-11 15:00:00,62.93,62.96,62.85,62.86,31631.0,60.2278,60.2565,60.1512,60.1608,31631.0
2022-07-11 15:05:00,62.85,62.93,62.84,62.87,36679.0,60.1512,60.2278,60.1416,60.1703,36679.0
2022-07-11 15:10:00,62.87,62.91,62.82,62.87,19955.0,60.1703,60.2086,60.1225,60.1703,19955.0
2022-07-11 15:15:00,62.87,62.92,62.86,62.88,20362.0,60.1703,60.2182,60.1608,60.1799,20362.0
2022-07-11 15:20:00,62.87,62.87,62.8,62.81,31902.0,60.1703,60.1703,60.1033,60.1129,31902.0
2022-07-11 15:25:00,62.81,62.86,62.8,62.85,25684.0,60.1129,60.1608,60.1033,60.1512,25684.0
2022-07-11 15:30:00,62.85,62.93,62.84,62.87,44751.0,60.1512,60.2278,60.1416,60.1703,44751.0
2022-07-11 15:35:00,62.88,62.92,62.8,62.91,47266.0,60.1799,60.2182,60.1033,60.2086,47266.0
2022-07-11 15:40:00,62.91,62.91,62.79,62.8,83069.0,60.2086,60.2086,60.0938,60.1033,83069.0
2022-07-11 15:45:00,62.79,62.87,62.78,62.83,86085.0,60.0938,60.1703,60.0842,60.1321,86085.0
2022-07-11 15:50:00,62.83,62.87,62.76,62.87,157858.0,60.1321,60.1703,60.0651,60.1703,157858.0
2022-07-11 15:55:00,62.86,62.97,62.83,62.96,263362.0,60.1608,60.266,60.1321,60.2565,263362.0
2022-07-12 09:30:00,62.44,63.0,62.31,62.56,104737.0,59.7588,60.2948,59.6344,59.8736,104737.0
2022-07-12 09:35:00,62.59,63.05,62.59,62.93,17377.0,59.9024,60.3426,59.9024,60.2278,17377.0
2022-07-12 09:40:00,62.92,63.08,62.87,63.06,23974.0,60.2182,60.3713,60.1703,60.3522,23974.0
2022-07-12 09:45:00,63.07,63.21,63.0,63.0,17634.0,60.3617,60.4957,60.2948,60.2948,17634.0
2022-07-12 09:50:00,62.98,63.38,62.97,63.37,29713.0,60.2756,60.6584,60.266,60.6489,29713.0
2022-07-12 09:55:00,63.36,63.47,63.25,63.31,18116.0,60.6393,60.7446,60.534,60.5914,18116.0
2022-07-12 10:00:00,63.32,63.36,63.19,63.29,31185.0,60.601,60.6393,60.4766,60.5723,31185.0
2022-07-12 10:05:00,63.3,63.44,63.18,63.29,32191.0,60.5819,60.7159,60.467,60.5723,32191.0
2022-07-12 10:10:00,63.28,63.4,63.2,63.28,29818.0,60.5627,60.6776,60.4862,60.5627,29818.0
2022-07-12 10:15:00,63.3,63.38,63.28,63.35,32186.0,60.5819,60.6584,60.5627,60.6297,32186.0
2022-07-12 10:20:00,63.34,63.43,63.28,63.35,30438.0,60.6202,60.7063,60.5627,60.6297,30438.0
2022-07-12 10:25:00,63.35,63.46,63.25,63.29,25879.0,60.6297,60.735,60.534,60.5723,25879.0
2022-07-12 10:30:00,63.3,63.42,63.3,63.38,16929.0,60.5819,60.6967,60.5819,60.6584,16929.0
2022-07-12 10:35:00,63.38,63.48,63.37,63.43,16854.0,60.6584,60.7541,60.6489,60.7063,16854.0
2022-07-12 10:40:00,63.42,63.54,63.4,63.52,18662.0,60.6967,60.8116,60.6776,60.7924,18662.0
2022-07-12 10:45:00,63.53,63.58,63.37,63.43,26957.0,60.802,60.8498,60.6489,60.7063,26957.0
2022-07-12 10:50:00,63.43,63.44,63.31,63.39,13120.0,60.7063,60.7159,60.5914,60.668,13120.0
2022-07-12 10:55:00,63.39,63.5,63.37,63.44,22963.0,60.668,60.7733,60.6489,60.7159,22963.0
2022-07-12 11:00:00,63.45,63.48,63.35,63.37,166320.0,60.7254,60.7541,60.6297,60.6489,166320.0
2022-07-12 11:05:00,63.36,63.39,63.27,63.31,48692.0,60.6393,60.668,60.5532,60.5914,48692.0
2022-07-12 11:10:00,63.32,63.51,63.31,63.47,143313.0,60.601,60.7829,60.5914,60.7446,143313.0
2022-07-12 11:15:00,63.47,63.5,63.32,63.47,163596.0,60.7446,60.7733,60.601,60.7446,163596.0
2022-07-12 11:20:00,63.46,63.67,63.44,63.59,88609.0,60.735,60.936,60.7159,60.8594,88609.0
2022-07-12 11:25:00,63.58,63.82,63.54,63.79,74329.0,60.8498,61.0795,60.8116,61.0508,74329.0
2022-07-12 11:30:00,63.82,63.86,63.74,63.77,26408.0,61.0795,61.1178,61.003,61.0317,26408.0
2022-07-12 11:35:00,63.78,63.86,63.74,63.75,35888.0,61.0413,61.1178,61.003,61.0125,35888.0
2022-07-12 11:40:00,63.73,63.77,63.58,63.65,33291.0,60.9934,61.0317,60.8498,60.9168,33291.0
2022-07-12 11:45:00,63.64,63.67,63.58,63.61,52536.0,60.9073,60.936,60.8498,60.8786,52536.0
2022-07-12 11:50:00,63.6,63.68,63.59,63.62,23624.0,60.869,60.9456,60.8594,60.8881,23624.0
2022-07-12 11:55:00,63.62,63.65,63.53,63.57,42851.0,60.8881,60.9168,60.802,60.8403,42851.0
2022-07-12 12:00:00,63.58,63.75,63.58,63.74,47666.0,60.8498,61.0125,60.8498,61.003,47666.0
2022-07-12 12:05:00,63.75,63.81,63.71,63.71,20359.0,61.0125,61.07,60.9743,60.9743,20359.0
2022-07-12 12:10:00,63.71,63.76,63.68,63.7,26783.0,60.9743,61.0221,60.9456,60.9647,26783.0
2022-07-12 12:15:00,63.7,63.74,63.51,63.63,199840.0,60.9647,61.003,60.7829,60.8977,199840.0
2022-07-12 12:20:00,63.63,63.7,63.61,63.65,43475.0,60.8977,60.9647,60.8786,60.9168,43475.0
2022-07-12 12:25:00,63.65,63.66,63.56,63.64,29385.0,60.9168,60.9264,60.8307,60.9073,29385.0
2022-07-12 12:30:00,63.67,63.7,63.62,63.7,26351.0,60.936,60.9647,60.8881,60.9647,26351.0
2022-07-12 12:35:00,63.69,63.7,63.63,63.64,29784.0,60.9551,60.9647,60.8977,60.9073,29784.0
2022-07-12 12:40:00,63.64,63.66,63.61,63.64,19538.0,60.9073,60.9264,60.8786,60.9073,19538.0
2022-07-12 12:45:00,63.63,63.64,63.54,63.55,24873.0,60.8977,60.9073,60.8116,60.8211,24873.0
2022-07-12 12:50:00,63.55,63.55,63.42,63.48,22666.0,60.8211,60.8211,60.6967,60.7541,22666.0
2022-07-12 12:55:00,63.48,63.54,63.45,63.54,15520.0,60.7541,60.8116,60.7254,60.8116,15520.0
2022-07-12 13:00:00,63.53,63.6,63.39,63.44,29900.0,60.802,60.869,60.668,60.7159,29900.0
2022-07-12 13:05:00,63.44,63.49,63.31,63.33,21940.0,60.7159,60.7637,60.5914,60.6106,21940.0
2022-07-12 13:10:00,63.32,63.47,63.31,63.39,104680.0,60.601,60.7446,60.5914,60.668,104680.0
2022-07-12 13:15:00,63.39,63.39,63.32,63.33,73695.0,60.668,60.668,60.601,60.6106,73695.0
2022-07-12 13:20:00,63.34,63.4,63.29,63.3,26149.0,60.6202,60.6776,60.5723,60.5819,26149.0
2022-07-12 13:25:00,63.3,63.4,63.25,63.39,16929.0,60.5819,60.6776,60.534,60.668,16929.0
2022-07-12 13:30:00,63.39,63.49,63.37,63.46,20121.0,60.668,60.7637,60.6489,60.735,20121.0
2022-07-12 13:35:00,63.46,63.51,63.37,63.38,22327.0,60.735,60.7829,60.6489,60.6584,22327.0
2022-07-12 13:40:00,63.37,63.49,63.36,63.4,12046.0,60.6489,60.7637,60.6393,60.6776,12046.0
2022-07-12 13:45:00,63.39,63.39,63.33,63.35,13234.0,60.668,60.668,60.6106,60.6297,13234.0
2022-07-12 13:50:00,63.34,63.45,63.34,63.45,11783.0,60.6202,60.7254,60.6202,60.7254,11783.0
2022-07-12 13:55:00,63.46,63.47,63.39,63.4,18573.0,60.735,60.7446,60.668,60.6776,18573.0
2022-07-12 14:00:00,63.41,63.42,63.3,63.31,12000.0,60.6871,60.6967,60.5819,60.5914,12000.0
2022-07-12 14:05:00,63.32,63.38,63.3,63.38,10441.0,60.601,60.6584,60.5819,60.6584,10441.0
2022-07-12 14:10:00,63.38,63.42,63.35,63.37,16336.0,60.6584,60.6967,60.6297,60.6489,16336.0
2022-07-12 14:15:00,63.37,63.39,63.32,63.37,15135.0,60.6489,60.668,60.601,60.6489,15135.0
2022-07-12 14:20:00,63.37,63.38,63.3,63.31,14079.0,60.6489,60.6584,60.5819,60.5914,14079.0
2022-07-12 14:25:00,63.31,63.33,63.26,63.29,13927.0,60.5914,60.6106,60.5436,60.5723,13927.0
2022-07-12 14:30:00,63.3,63.32,63.2,63.22,20271.0,60.5819,60.601,60.4862,60.5053,20271.0
2022-07-12 14:35:00,63.22,63.28,63.22,63.23,15343.0,60.5053,60.5627,60.5053,60.5149,15343.0
2022-07-12 14:40:00,63.22,63.22,63.18,63.19,13746.0,60.5053,60.5053,60.467,60.4766,13746.0
2022-07-12 14:45:00,63.19,63.21,63.13,63.15,21824.0,60.4766,60.4957,60.4192,60.4383,21824.0
2022-07-12 14:50:00,63.14,63.16,63.1,63.11,24209.0,60.4287,60.4479,60.3905,60.4,24209.0
2022-07-12 14:55:00,63.11,63.11,63.0,63.04,21086.0,60.4,60.4,60.2948,60.333,21086.0
2022-07-12 15:00:00,63.04,63.04,62.78,62.79,28055.0,60.333,60.333,60.0842,60.0938,28055.0
2022-07-12 15:05:00,62.78,62.88,62.75,62.76,38528.0,60.0842,60.1799,60.0555,60.0651,38528.0
2022-07-12 15:10:00,62.75,62.85,62.73,62.84,27525.0,60.0555,60.1512,60.0363,60.1416,27525.0
2022-07-12 15:15:00,62.84,62.84,62.72,62.74,25067.0,60.1416,60.1416,60.0268,60.0459,25067.0
2022-07-12 15:20:00,62.73,62.74,62.54,62.56,30070.0,60.0363,60.0459,59.8545,59.8736,30070.0
2022-07-12 15:25:00,62.56,62.61,62.51,62.55,37387.0,59.8736,59.9215,59.8258,59.8641,37387.0
2022-07-12 15:30:00,62.54,62.59,62.45,62.45,43357.0,59.8545,59.9024,59.7684,59.7684,43357.0
2022-07-12 15:35:00,62.44,62.45,62.26,62.33,67949.0,59.7588,59.7684,59.5865,59.6535,67949.0
2022-07-12 15:40:00,62.34,62.35,62.24,62.35,140175.0,59.6631,59.6727,59.5674,59.6727,140175.0
2022-07-12 15:45:00,62.35,62.45,62.33,62.35,129436.0,59.6727,59.7684,59.6535,59.6727,129436.0
2022-07-12 15:50:00,62.35,62.46,62.28,62.34,183228.0,59.6727,59.7779,59.6057,59.6631,183228.0
2022-07-12 15:55:00,62.35,62.39,62.05,62.28,705697.0,59.6727,59.7109,59.3855,59.6057,705697.0
2022-07-13 09:30:00,61.38,61.48,60.83,60.99,80179.0,58.7443,58.84,58.2179,58.3711,80179.0
2022-07-13 09:35:00,60.94,61.35,60.84,61.33,43181.0,58.3232,58.7156,58.2275,58.6965,43181.0
2022-07-13 09:40:00,61.37,61.58,61.28,61.42,53575.0,58.7347,58.9357,58.6486,58.7826,53575.0
2022-07-13 09:45:00,61.43,61.59,61.27,61.55,43559.0,58.7922,58.9453,58.639,58.907,43559.0
2022-07-13 09:50:00,61.57,61.59,61.38,61.41,27043.0,58.9262,58.9453,58.7443,58.773,27043.0
2022-07-13 09:55:00,61.45,61.49,61.3,61.43,27564.0,58.8113,58.8496,58.6678,58.7922,27564.0
2022-07-13 10:00:00,61.42,61.42,61.14,61.22,34630.0,58.7826,58.7826,58.5146,58.5912,34630.0
2022-07-13 10:05:00,61.21,61.32,61.08,61.13,17038.0,58.5816,58.6869,58.4572,58.5051,17038.0
2022-07-13 10:10:00,61.1,61.18,61.0,61.01,37976.0,58.4763,58.5529,58.3806,58.3902,37976.0
2022-07-13 10:15:00,61.01,61.04,60.9,60.91,21386.0,58.3902,58.4189,58.2849,58.2945,21386.0
2022-07-13 10:20:00,60.91,60.91,60.72,60.74,40463.0,58.2945,58.2945,58.1127,58.1318,40463.0
2022-07-13 10:25:00,60.73,61.03,60.73,61.02,37976.0,58.1222,58.4093,58.1222,58.3998,37976.0
2022-07-13 10:30:00,61.02,61.39,61.02,61.34,34938.0,58.3998,58.7539,58.3998,58.706,34938.0
2022-07-13 10:35:00,61.35,61.49,61.33,61.42,39446.0,58.7156,58.8496,58.6965,58.7826,39446.0
2022-07-13 10:40:00,61.45,61.62,61.42,61.62,35165.0,58.8113,58.974,58.7826,58.974,35165.0
2022-07-13 10:45:00,61.66,61.68,61.5,61.6,30860.0,59.0123,59.0314,58.8592,58.9549,30860.0
2022-07-13 10:50:00,61.59,61.74,61.51,61.53,26603.0,58.9453,59.0889,58.8687,58.8879,26603.0
2022-07-13 10:55:00,61.53,61.63,61.52,61.55,35469.0,58.8879,58.9836,58.8783,58.907,35469.0
2022-07-13 11:00:00,61.56,61.56,61.43,61.5,24147.0,58.9166,58.9166,58.7922,58.8592,24147.0
2022-07-13 11:05:00,61.5,61.83,61.49,61.75,29084.0,58.8592,59.175,58.8496,59.0984,29084.0
2022-07-13 11:10:00,61.73,61.82,61.66,61.71,27313.0,59.0793,59.1654,59.0123,59.0601,27313.0
2022-07-13 11:15:00,61.72,61.73,61.55,61.59,38633.0,59.0697,59.0793,58.907,58.9453,38633.0
2022-07-13 11:20:00,61.61,61.68,61.51,61.53,49415.0,58.9644,59.0314,58.8687,58.8879,49415.0
2022-07-13 11:25:00,61.52,61.57,61.42,61.48,57520.0,58.8783,58.9262,58.7826,58.84,57520.0
2022-07-13 11:30:00,61.48,61.54,61.39,61.39,32549.0,58.84,58.8974,58.7539,58.7539,32549.0
2022-07-13 11:35:00,61.37,61.41,61.28,61.32,33593.0,58.7347,58.773,58.6486,58.6869,33593.0
2022-07-13 11:40:00,61.33,61.41,61.29,61.29,21887.0,58.6965,58.773,58.6582,58.6582,21887.0
2022-07-13 11:45:00,61.28,61.35,61.22,61.35,14556.0,58.6486,58.7156,58.5912,58.7156,14556.0
2022-07-13 11:50:00,61.37,61.53,61.32,61.33,19694.0,58.7347,58.8879,58.6869,58.6965,19694.0
2022-07-13 11:55:00,61.32,61.37,61.29,61.31,16399.0,58.6869,58.7347,58.6582,58.6773,16399.0
2022-07-13 12:00:00,61.3,61.41,61.27,61.41,18930.0,58.6678,58.773,58.639,58.773,18930.0
2022-07-13 12:05:00,61.4,61.49,61.38,61.47,29484.0,58.7635,58.8496,58.7443,58.8305,29484.0
2022-07-13 12:10:00,61.45,61.45,61.31,61.35,17902.0,58.8113,58.8113,58.6773,58.7156,17902.0
2022-07-13 12:15:00,61.35,61.41,61.32,61.41,18844.0,58.7156,58.773,58.6869,58.773,18844.0
2022-07-13 12:20:00,61.4,61.47,61.29,61.47,19690.0,58.7635,58.8305,58.6582,58.8305,19690.0
2022-07-13 12:25:00,61.48,61.6,61.44,61.58,17500.0,58.84,58.9549,58.8017,58.9357,17500.0
2022-07-13 12:30:00,61.59,61.63,61.5,61.61,21781.0,58.9453,58.9836,58.8592,58.9644,21781.0
2022-07-13 12:35:00,61.6,61.64,61.55,61.62,16170.0,58.9549,58.9932,58.907,58.974,16170.0
2022-07-13 12:40:00,61.62,61.63,61.54,61.57,18843.0,58.974,58.9836,58.8974,58.9262,18843.0
2022-07-13 12:45:00,61.58,61.69,61.58,61.68,21112.0,58.9357,59.041,58.9357,59.0314,21112.0
2022-07-13 12:50:00,61.67,61.7,61.61,61.7,19955.0,59.0219,59.0506,58.9644,59.0506,19955.0
2022-07-13 12:55:00,61.71,61.73,61.62,61.73,16917.0,59.0601,59.0793,58.974,59.0793,16917.0
2022-07-13 13:00:00,61.73,61.92,61.64,61.86,36849.0,59.0793,59.2611,58.9932,59.2037,36849.0
2022-07-13 13:05:00,61.88,61.95,61.78,61.82,19527.0,59.2228,59.2898,59.1271,59.1654,19527.0
2022-07-13 13:10:00,61.81,61.91,61.79,61.9,17911.0,59.1559,59.2516,59.1367,59.242,17911.0
2022-07-13 13:15:00,61.92,61.92,61.63,61.67,32870.0,59.2611,59.2611,58.9836,59.0219,32870.0
2022-07-13 13:20:00,61.67,61.69,61.63,61.69,26531.0,59.0219,59.041,58.9836,59.041,26531.0
2022-07-13 13:25:00,61.7,61.75,61.63,61.74,24300.0,59.0506,59.0984,58.9836,59.0889,24300.0
2022-07-13 13:30:00,61.73,61.73,61.63,61.7,36101.0,59.0793,59.0793,58.9836,59.0506,36101.0
2022-07-13 13:35:00,61.7,61.71,61.6,61.6,20810.0,59.0506,59.0601,58.9549,58.9549,20810.0
2022-07-13 13:40:00,61.61,61.78,61.61,61.77,33019.0,58.9644,59.1271,58.9644,59.1176,33019.0
2022-07-13 13:45:00,61.76,61.83,61.75,61.8,11417.0,59.108,59.175,59.0984,59.1463,11417.0
2022-07-13 13:50:00,61.81,61.84,61.74,61.74,14362.0,59.1559,59.1846,59.0889,59.0889,14362.0
2022-07-13 13:55:00,61.76,61.89,61.73,61.85,19891.0,59.108,59.2324,59.0793,59.1941,19891.0
2022-07-13 14:00:00,61.85,61.85,61.43,61.45,38135.0,59.1941,59.1941,58.7922,58.8113,38135.0
2022-07-13 14:05:00,61.45,61.56,61.45,61.47,20398.0,58.8113,58.9166,58.8113,58.8305,20398.0
2022-07-13 14:10:00,61.47,61.59,61.46,61.59,21940.0,58.8305,58.9453,58.8209,58.9453,21940.0
2022-07-13 14:15:00,61.59,61.59,61.45,61.56,17109.0,58.9453,58.9453,58.8113,58.9166,17109.0
2022-07-13 14:20:00,61.56,61.64,61.5,61.61,19486.0,58.9166,58.9932,58.8592,58.9644,19486.0
2022-07-13 14:25:00,61.6,61.68,61.52,61.68,20800.0,58.9549,59.0314,58.8783,59.0314,20800.0
2022-07-13 14:30:00,61.68,61.82,61.68,61.82,19530.0,59.0314,59.1654,59.0314,59.1654,19530.0
2022-07-13 14:35:00,61.84,61.85,61.75,61.83,24145.0,59.1846,59.1941,59.0984,59.175,24145.0
2022-07-13 14:40:00,61.84,61.92,61.82,61.84,24416.0,59.1846,59.2611,59.1654,59.1846,24416.0
2022-07-13 14:45:00,61.86,61.91,61.78,61.8,18355.0,59.2037,59.2516,59.1271,59.1463,18355.0
2022-07-13 14:50:00,61.77,61.87,61.77,61.78,19504.0,59.1176,59.2133,59.1176,59.1271,19504.0
2022-07-13 14:55:00,61.78,62.0,61.74,62.0,37770.0,59.1271,59.3377,59.0889,59.3377,37770.0
2022-07-13 15:00:00,62.0,62.0,61.9,61.97,20951.0,59.3377,59.3377,59.242,59.309,20951.0
2022-07-13 15:05:00,61.96,61.97,61.76,61.81,36404.0,59.2994,59.309,59.108,59.1559,36404.0
2022-07-13 15:10:00,61.82,61.93,61.81,61.91,20737.0,59.1654,59.2707,59.1559,59.2516,20737.0
2022-07-13 15:15:00,61.91,61.97,61.85,61.97,23543.0,59.2516,59.309,59.1941,59.309,23543.0
2022-07-13 15:20:00,61.95,61.99,61.9,61.94,27111.0,59.2898,59.3281,59.242,59.2803,27111.0
2022-07-13 15:25:00,61.94,61.94,61.79,61.8,43552.0,59.2803,59.2803,59.1367,59.1463,43552.0
2022-07-13 15:30:00,61.8,61.82,61.62,61.64,46165.0,59.1463,59.1654,58.974,58.9932,46165.0
2022-07-13 15:35:00,61.64,61.73,61.62,61.72,50906.0,58.9932,59.0793,58.974,59.0697,50906.0
2022-07-13 15:40:00,61.72,61.74,61.61,61.65,62002.0,59.0697,59.0889,58.9644,59.0027,62002.0
2022-07-13 15:45:00,61.64,61.68,61.59,61.67,75276.0,58.9932,59.0314,58.9453,59.0219,75276.0
2022-07-13 15:50:00,61.68,61.71,61.54,61.61,144790.0,59.0314,59.0601,58.8974,58.9644,144790.0
2022-07-13 15:55:00,61.61,61.67,61.54,61.54,353872.0,58.9644,59.0219,58.8974,58.8974,353872.0
2022-07-14 09:30:00,60.29,60.44,59.96,60.0,111179.0,57.7011,57.8447,57.3853,57.4236,111179.0
2022-07-14 09:35:00,60.07,60.26,59.83,59.83,77837.0,57.4906,57.6724,57.2609,57.2609,77837.0
2022-07-14 09:40:00,59.85,59.94,59.63,59.69,45942.0,57.28,57.3661,57.0695,57.1269,45942.0
2022-07-14 09:45:00,59.65,59.88,59.59,59.71,51796.0,57.0886,57.3087,57.0312,57.146,51796.0
2022-07-14 09:50:00,59.76,60.27,59.69,60.08,114855.0,57.1939,57.682,57.1269,57.5001,114855.0
2022-07-14 09:55:00,60.05,60.22,59.86,60.06,63027.0,57.4714,57.6341,57.2896,57.481,63027.0
2022-07-14 10:00:00,60.05,60.12,59.89,59.97,135751.0,57.4714,57.5384,57.3183,57.3949,135751.0
2022-07-14 10:05:00,59.97,60.04,59.9,60.04,50034.0,57.3949,57.4619,57.3279,57.4619,50034.0
2022-07-14 10:10:00,60.03,60.31,59.99,60.31,55229.0,57.4523,57.7203,57.414,57.7203,55229.0
2022-07-14 10:15:00,60.32,60.39,60.2,60.27,51051.0,57.7298,57.7968,57.615,57.682,51051.0
2022-07-14 10:20:00,60.26,60.44,60.26,60.4,46207.0,57.6724,57.8447,57.6724,57.8064,46207.0
2022-07-14 10:25:00,60.39,60.61,60.35,60.59,40802.0,57.7968,58.0074,57.7585,57.9882,40802.0
2022-07-14 10:30:00,60.6,60.71,60.49,60.51,45651.0,57.9978,58.1031,57.8925,57.9117,45651.0
2022-07-14 10:35:00,60.5,60.55,60.35,60.41,49309.0,57.9021,57.95,57.7585,57.816,49309.0
2022-07-14 10:40:00,60.41,60.55,60.38,60.49,118521.0,57.816,57.95,57.7873,57.8925,118521.0
2022-07-14 10:45:00,60.49,60.56,60.35,60.48,62576.0,57.8925,57.9595,57.7585,57.883,62576.0
2022-07-14 10:50:00,60.49,60.62,60.4,60.61,50976.0,57.8925,58.017,57.8064,58.0074,50976.0
2022-07-14 10:55:00,60.61,60.61,60.41,60.48,16457.0,58.0074,58.0074,57.816,57.883,16457.0
2022-07-14 11:00:00,60.5,60.65,60.49,60.55,42977.0,57.9021,58.0457,57.8925,57.95,42977.0
2022-07-14 11:05:00,60.55,60.65,60.49,60.64,25302.0,57.95,58.0457,57.8925,58.0361,25302.0
2022-07-14 11:10:00,60.64,60.66,60.52,60.58,21145.0,58.0361,58.0552,57.9212,57.9787,21145.0
2022-07-14 11:15:00,60.58,60.73,60.49,60.66,23855.0,57.9787,58.1222,57.8925,58.0552,23855.0
2022-07-14 11:20:00,60.66,60.85,60.64,60.73,49062.0,58.0552,58.2371,58.0361,58.1222,49062.0
2022-07-14 11:25:00,60.72,60.73,60.65,60.73,41055.0,58.1127,58.1222,58.0457,58.1222,41055.0
2022-07-14 11:30:00,60.73,60.8,60.63,60.65,61089.0,58.1222,58.1892,58.0265,58.0457,61089.0
2022-07-14 11:35:00,60.64,60.72,60.54,60.69,68457.0,58.0361,58.1127,57.9404,58.0839,68457.0
2022-07-14 11:40:00,60.7,60.99,60.7,60.91,25249.0,58.0935,58.3711,58.0935,58.2945,25249.0
2022-07-14 11:45:00,60.91,61.03,60.89,60.98,24404.0,58.2945,58.4093,58.2754,58.3615,24404.0
2022-07-14 11:50:00,60.98,61.1,60.95,61.02,15396.0,58.3615,58.4763,58.3328,58.3998,15396.0
2022-07-14 11:55:00,61.03,61.17,61.0,61.1,14549.0,58.4093,58.5433,58.3806,58.4763,14549.0
2022-07-14 12:00:00,61.11,61.11,60.97,60.98,16376.0,58.4859,58.4859,58.3519,58.3615,16376.0
2022-07-14 12:05:00,60.98,61.01,60.91,60.94,27082.0,58.3615,58.3902,58.2945,58.3232,27082.0
2022-07-14 12:10:00,60.94,61.04,60.93,61.0,16540.0,58.3232,58.4189,58.3136,58.3806,16540.0
2022-07-14 12:15:00,61.01,61.04,60.92,61.02,19612.0,58.3902,58.4189,58.3041,58.3998,19612.0
2022-07-14 12:20:00,61.01,61.07,60.88,60.88,34843.0,58.3902,58.4476,58.2658,58.2658,34843.0
2022-07-14 12:25:00,60.88,60.9,60.73,60.73,37183.0,58.2658,58.2849,58.1222,58.1222,37183.0
2022-07-14 12:30:00,60.73,60.83,60.7,60.7,19301.0,58.1222,58.2179,58.0935,58.0935,19301.0
2022-07-14 12:35:00,60.7,60.76,60.64,60.72,225802.0,58.0935,58.1509,58.0361,58.1127,225802.0
2022-07-14 12:40:00,60.72,60.72,60.59,60.6,15634.0,58.1127,58.1127,57.9882,57.9978,15634.0
2022-07-14 12:45:00,60.61,60.62,60.47,60.5,26361.0,58.0074,58.017,57.8734,57.9021,26361.0
2022-07-14 12:50:00,60.48,60.52,60.44,60.52,16746.0,57.883,57.9212,57.8447,57.9212,16746.0
2022-07-14 12:55:00,60.52,60.54,60.43,60.52,41345.0,57.9212,57.9404,57.8351,57.9212,41345.0
2022-07-14 13:00:00,60.52,60.52,60.41,60.43,14335.0,57.9212,57.9212,57.816,57.8351,14335.0
2022-07-14 13:05:00,60.43,60.47,60.35,60.47,15965.0,57.8351,57.8734,57.7585,57.8734,15965.0
2022-07-14 13:10:00,60.47,60.48,60.37,60.44,13751.0,57.8734,57.883,57.7777,57.8447,13751.0
2022-07-14 13:15:00,60.44,60.58,60.38,60.53,19493.0,57.8447,57.9787,57.7873,57.9308,19493.0
2022-07-14 13:20:00,60.53,60.58,60.51,60.54,25063.0,57.9308,57.9787,57.9117,57.9404,25063.0
2022-07-14 13:25:00,60.54,60.67,60.51,60.66,22087.0,57.9404,58.0648,57.9117,58.0552,22087.0
2022-07-14 13:30:00,60.64,60.64,60.47,60.47,22492.0,58.0361,58.0361,57.8734,57.8734,22492.0
2022-07-14 13:35:00,60.47,60.56,60.46,60.55,18822.0,57.8734,57.9595,57.8638,57.95,18822.0
2022-07-14 13:40:00,60.55,60.64,60.54,60.57,18051.0,57.95,58.0361,57.9404,57.9691,18051.0
2022-07-14 13:45:00,60.57,60.62,60.53,60.59,15613.0,57.9691,58.017,57.9308,57.9882,15613.0
2022-07-14 13:50:00,60.6,60.65,60.49,60.55,19543.0,57.9978,58.0457,57.8925,57.95,19543.0
2022-07-14 13:55:00,60.55,60.67,60.54,60.64,18749.0,57.95,58.0648,57.9404,58.0361,18749.0
2022-07-14 14:00:00,60.63,60.69,60.58,60.63,25255.0,58.0265,58.0839,57.9787,58.0265,25255.0
2022-07-14 14:05:00,60.63,60.73,60.61,60.65,22627.0,58.0265,58.1222,58.0074,58.0457,22627.0
2022-07-14 14:10:00,60.64,60.65,60.52,60.53,36431.0,58.0361,58.0457,57.9212,57.9308,36431.0
2022-07-14 14:15:00,60.54,60.66,60.51,60.64,184705.0,57.9404,58.0552,57.9117,58.0361,184705.0
2022-07-14 14:20:00,60.65,60.81,60.65,60.71,40206.0,58.0457,58.1988,58.0457,58.1031,40206.0
2022-07-14 14:25:00,60.71,60.87,60.71,60.85,36156.0,58.1031,58.2562,58.1031,58.2371,36156.0
2022-07-14 14:30:00,60.86,60.94,60.84,60.94,20719.0,58.2466,58.3232,58.2275,58.3232,20719.0
2022-07-14 14:35:00,60.93,61.0,60.92,60.99,17979.0,58.3136,58.3806,58.3041,58.3711,17979.0
2022-07-14 14:40:00,61.01,61.02,60.76,60.77,32968.0,58.3902,58.3998,58.1509,58.1605,32968.0
2022-07-14 14:45:00,60.77,60.81,60.71,60.81,26959.0,58.1605,58.1988,58.1031,58.1988,26959.0
2022-07-14 14:50:00,60.82,60.83,60.72,60.75,23495.0,58.2084,58.2179,58.1127,58.1414,23495.0
2022-07-14 14:55:00,60.75,60.88,60.74,60.85,20209.0,58.1414,58.2658,58.1318,58.2371,20209.0
2022-07-14 15:00:00,60.86,60.9,60.8,60.81,23794.0,58.2466,58.2849,58.1892,58.1988,23794.0
2022-07-14 15:05:00,60.82,60.84,60.71,60.73,38152.0,58.2084,58.2275,58.1031,58.1222,38152.0
2022-07-14 15:10:00,60.73,60.76,60.7,60.73,44317.0,58.1222,58.1509,58.0935,58.1222,44317.0
2022-07-14 15:15:00,60.72,60.76,60.6,60.67,37802.0,58.1127,58.1509,57.9978,58.0648,37802.0
2022-07-14 15:20:00,60.68,60.77,60.67,60.75,40680.0,58.0744,58.1605,58.0648,58.1414,40680.0
2022-07-14 15:25:00,60.76,60.86,60.72,60.85,35900.0,58.1509,58.2466,58.1127,58.2371,35900.0
2022-07-14 15:30:00,60.85,60.88,60.77,60.77,34766.0,58.2371,58.2658,58.1605,58.1605,34766.0
2022-07-14 15:35:00,60.74,60.76,60.58,60.63,43652.0,58.1318,58.1509,57.9787,58.0265,43652.0
2022-07-14 15:40:00,60.62,60.68,60.55,60.56,130606.0,58.017,58.0744,57.95,57.9595,130606.0
2022-07-14 15:45:00,60.55,60.62,60.47,60.55,65928.0,57.95,58.017,57.8734,57.95,65928.0
2022-07-14 15:50:00,60.58,60.65,60.54,60.62,95269.0,57.9787,58.0457,57.9404,58.017,95269.0
2022-07-14 15:55:00,60.61,60.67,60.53,60.59,312086.0,58.0074,58.0648,57.9308,57.9882,312086.0
2022-07-15 09:30:00,61.35,61.71,61.23,61.58,216009.0,58.7156,59.0601,58.6008,58.9357,216009.0
2022-07-15 09:35:00,61.6,61.63,61.07,61.25,80867.0,58.9549,58.9836,58.4476,58.6199,80867.0
2022-07-15 09:40:00,61.27,61.3,61.02,61.2,62094.0,58.639,58.6678,58.3998,58.572,62094.0
2022-07-15 09:45:00,61.18,61.22,60.97,61.06,34356.0,58.5529,58.5912,58.3519,58.4381,34356.0
2022-07-15 09:50:00,61.05,61.21,60.96,61.04,53571.0,58.4285,58.5816,58.3424,58.4189,53571.0
2022-07-15 09:55:00,61.01,61.15,60.94,61.08,32821.0,58.3902,58.5242,58.3232,58.4572,32821.0
2022-07-15 10:00:00,61.14,61.56,61.12,61.4,117731.0,58.5146,58.9166,58.4955,58.7635,117731.0
2022-07-15 10:05:00,61.41,61.54,61.31,61.53,53393.0,58.773,58.8974,58.6773,58.8879,53393.0
2022-07-15 10:10:00,61.54,61.6,61.46,61.51,81799.0,58.8974,58.9549,58.8209,58.8687,81799.0
2022-07-15 10:15:00,61.52,61.57,61.37,61.46,85673.0,58.8783,58.9262,58.7347,58.8209,85673.0
2022-07-15 10:20:00,61.47,61.55,61.23,61.54,140554.0,58.8305,58.907,58.6008,58.8974,140554.0
2022-07-15 10:25:00,61.55,61.91,61.52,61.89,94608.0,58.907,59.2516,58.8783,59.2324,94608.0
2022-07-15 10:30:00,61.9,62.15,61.9,62.01,89636.0,59.242,59.4813,59.242,59.3473,89636.0
2022-07-15 10:35:00,62.02,62.06,61.77,61.86,54583.0,59.3568,59.3951,59.1176,59.2037,54583.0
2022-07-15 10:40:00,61.89,61.92,61.69,61.7,33030.0,59.2324,59.2611,59.041,59.0506,33030.0
2022-07-15 10:45:00,61.7,61.75,61.62,61.73,40290.0,59.0506,59.0984,58.974,59.0793,40290.0
2022-07-15 10:50:00,61.73,61.81,61.63,61.64,85177.0,59.0793,59.1559,58.9836,58.9932,85177.0
2022-07-15 10:55:00,61.57,61.71,61.57,61.64,42467.0,58.9262,59.0601,58.9262,58.9932,42467.0
2022-07-15 11:00:00,61.63,61.78,61.61,61.77,35171.0,58.9836,59.1271,58.9644,59.1176,35171.0
2022-07-15 11:05:00,61.78,61.99,61.75,61.96,35871.0,59.1271,59.3281,59.0984,59.2994,35871.0
2022-07-15 11:10:00,61.97,62.02,61.92,61.93,31611.0,59.309,59.3568,59.2611,59.2707,31611.0
2022-07-15 11:15:00,61.91,62.0,61.8,61.8,36271.0,59.2516,59.3377,59.1463,59.1463,36271.0
2022-07-15 11:20:00,61.8,61.87,61.68,61.71,64173.0,59.1463,59.2133,59.0314,59.0601,64173.0
2022-07-15 11:25:00,61.71,61.77,61.65,61.66,70101.0,59.0601,59.1176,59.0027,59.0123,70101.0
2022-07-15 11:30:00,61.67,61.71,61.57,61.69,95791.0,59.0219,59.0601,58.9262,59.041,95791.0
2022-07-15 11:35:00,61.69,61.76,61.67,61.71,125471.0,59.041,59.108,59.0219,59.0601,125471.0
2022-07-15 11:40:00,61.7,61.71,61.61,61.67,113286.0,59.0506,59.0601,58.9644,59.0219,113286.0
2022-07-15 11:45:00,61.66,61.71,61.63,61.66,85985.0,59.0123,59.0601,58.9836,59.0123,85985.0
2022-07-15 11:50:00,61.65,61.7,61.58,61.58,59614.0,59.0027,59.0506,58.9357,58.9357,59614.0
2022-07-15 11:55:00,61.58,61.62,61.51,61.55,61212.0,58.9357,58.974,58.8687,58.907,61212.0
2022-07-15 12:00:00,61.55,61.77,61.54,61.75,59651.0,58.907,59.1176,58.8974,59.0984,59651.0
2022-07-15 12:05:00,61.74,61.82,61.67,61.67,31948.0,59.0889,59.1654,59.0219,59.0219,31948.0
2022-07-15 12:10:00,61.67,61.7,61.6,61.62,37264.0,59.0219,59.0506,58.9549,58.974,37264.0
2022-07-15 12:15:00,61.62,61.69,61.61,61.68,33643.0,58.974,59.041,58.9644,59.0314,33643.0
2022-07-15 12:20:00,61.69,61.76,61.67,61.72,58519.0,59.041,59.108,59.0219,59.0697,58519.0
2022-07-15 12:25:00,61.72,61.75,61.57,61.6,38980.0,59.0697,59.0984,58.9262,58.9549,38980.0
2022-07-15 12:30:00,61.61,61.63,61.55,61.55,28421.0,58.9644,58.9836,58.907,58.907,28421.0
2022-07-15 12:35:00,61.56,61.68,61.53,61.61,40084.0,58.9166,59.0314,58.8879,58.9644,40084.0
2022-07-15 12:40:00,61.6,61.67,61.51,61.65,26560.0,58.9549,59.0219,58.8687,59.0027,26560.0
2022-07-15 12:45:00,61.63,61.77,61.59,61.76,26189.0,58.9836,59.1176,58.9453,59.108,26189.0
2022-07-15 12:50:00,61.75,61.79,61.71,61.76,29530.0,59.0984,59.1367,59.0601,59.108,29530.0
2022-07-15 12:55:00,61.77,61.83,61.73,61.77,24060.0,59.1176,59.175,59.0793,59.1176,24060.0
2022-07-15 13:00:00,61.76,61.82,61.75,61.8,32867.0,59.108,59.1654,59.0984,59.1463,32867.0
2022-07-15 13:05:00,61.81,61.89,61.81,61.88,19898.0,59.1559,59.2324,59.1559,59.2228,19898.0
2022-07-15 13:10:00,61.87,61.9,61.81,61.83,16828.0,59.2133,59.242,59.1559,59.175,16828.0
2022-07-15 13:15:00,61.84,61.9,61.81,61.87,17201.0,59.1846,59.242,59.1559,59.2133,17201.0
2022-07-15 13:20:00,61.87,61.87,61.83,61.86,23331.0,59.2133,59.2133,59.175,59.2037,23331.0
2022-07-15 13:25:00,61.86,62.07,61.85,62.07,45365.0,59.2037,59.4047,59.1941,59.4047,45365.0
2022-07-15 13:30:00,62.06,62.08,61.96,62.04,20199.0,59.3951,59.4143,59.2994,59.376,20199.0
2022-07-15 13:35:00,62.03,62.1,62.0,62.09,19673.0,59.3664,59.4334,59.3377,59.4238,19673.0
2022-07-15 13:40:00,62.08,62.1,62.05,62.06,21644.0,59.4143,59.4334,59.3855,59.3951,21644.0
2022-07-15 13:45:00,62.06,62.16,62.05,62.13,29226.0,59.3951,59.4908,59.3855,59.4621,29226.0
2022-07-15 13:50:00,62.13,62.15,62.01,62.03,32398.0,59.4621,59.4813,59.3473,59.3664,32398.0
2022-07-15 13:55:00,62.02,62.17,62.02,62.16,19427.0,59.3568,59.5004,59.3568,59.4908,19427.0
2022-07-15 14:00:00,62.16,62.17,62.05,62.11,38162.0,59.4908,59.5004,59.3855,59.443,38162.0
2022-07-15 14:05:00,62.12,62.19,62.11,62.18,21736.0,59.4525,59.5195,59.443,59.51,21736.0
2022-07-15 14:10:00,62.18,62.23,62.14,62.23,35548.0,59.51,59.5578,59.4717,59.5578,35548.0
2022-07-15 14:15:00,62.23,62.36,62.23,62.36,34023.0,59.5578,59.6822,59.5578,59.6822,34023.0
2022-07-15 14:20:00,62.36,62.37,62.27,62.29,38302.0,59.6822,59.6918,59.5961,59.6152,38302.0
2022-07-15 14:25:00,62.29,62.37,62.25,62.33,85887.0,59.6152,59.6918,59.577,59.6535,85887.0
2022-07-15 14:30:00,62.33,62.35,62.28,62.32,23001.0,59.6535,59.6727,59.6057,59.644,23001.0
2022-07-15 14:35:00,62.3,62.36,62.29,62.34,23066.0,59.6248,59.6822,59.6152,59.6631,23066.0
2022-07-15 14:40:00,62.34,62.39,62.33,62.38,37627.0,59.6631,59.7109,59.6535,59.7014,37627.0
2022-07-15 14:45:00,62.39,62.53,62.38,62.51,34676.0,59.7109,59.8449,59.7014,59.8258,34676.0
2022-07-15 14:50:00,62.5,62.51,62.43,62.45,53193.0,59.8162,59.8258,59.7492,59.7684,53193.0
2022-07-15 14:55:00,62.45,62.45,62.34,62.36,31134.0,59.7684,59.7684,59.6631,59.6822,31134.0
2022-07-15 15:00:00,62.36,62.36,62.22,62.31,45435.0,59.6822,59.6822,59.5482,59.6344,45435.0
2022-07-15 15:05:00,62.3,62.33,62.29,62.31,38172.0,59.6248,59.6535,59.6152,59.6344,38172.0
2022-07-15 15:10:00,62.31,62.32,62.22,62.22,38274.0,59.6344,59.644,59.5482,59.5482,38274.0
2022-07-15 15:15:00,62.23,62.25,62.13,62.14,51292.0,59.5578,59.577,59.4621,59.4717,51292.0
2022-07-15 15:20:00,62.14,62.21,62.14,62.18,51486.0,59.4717,59.5387,59.4717,59.51,51486.0
2022-07-15 15:25:00,62.17,62.17,62.1,62.14,48679.0,59.5004,59.5004,59.4334,59.4717,48679.0
2022-07-15 15:30:00,62.14,62.16,62.01,62.02,122285.0,59.4717,59.4908,59.3473,59.3568,122285.0
2022-07-15 15:35:00,62.02,62.11,61.93,62.0,106056.0,59.3568,59.443,59.2707,59.3377,106056.0
2022-07-15 15:40:00,62.0,62.12,61.97,62.11,94043.0,59.3377,59.4525,59.309,59.443,94043.0
2022-07-15 15:45:00,62.12,62.12,61.93,61.99,102085.0,59.4525,59.4525,59.2707,59.3281,102085.0
2022-07-15 15:50:00,61.99,62.06,61.86,62.05,170328.0,59.3281,59.3951,59.2037,59.3855,170328.0
2022-07-15 15:55:00,62.05,62.19,61.95,62.17,417546.0,59.3855,59.5195,59.2898,59.5004,417546.0
2022-07-18 09:30:00,63.69,63.69,61.73,62.14,298636.0,60.9551,60.9551,59.0793,59.4717,298636.0
2022-07-18 09:35:00,62.15,62.84,61.91,62.69,182373.0,59.4813,60.1416,59.2516,59.9981,182373.0
2022-07-18 09:40:00,62.74,62.97,62.44,62.55,148390.0,60.0459,60.266,59.7588,59.8641,148390.0
2022-07-18 09:45:00,62.54,62.55,62.23,62.48,95218.0,59.8545,59.8641,59.5578,59.7971,95218.0
2022-07-18 09:50:00,62.48,62.63,61.94,62.17,194726.0,59.7971,59.9406,59.2803,59.5004,194726.0
2022-07-18 09:55:00,62.18,62.38,62.08,62.21,96976.0,59.51,59.7014,59.4143,59.5387,96976.0
2022-07-18 10:00:00,62.18,62.76,62.18,62.74,114349.0,59.51,60.0651,59.51,60.0459,114349.0
2022-07-18 10:05:00,62.73,62.88,62.6,62.88,71408.0,60.0363,60.1799,59.9119,60.1799,71408.0
2022-07-18 10:10:00,62.87,62.92,62.21,62.3,370450.0,60.1703,60.2182,59.5387,59.6248,370450.0
2022-07-18 10:15:00,62.32,62.53,62.26,62.36,84154.0,59.644,59.8449,59.5865,59.6822,84154.0
2022-07-18 10:20:00,62.37,62.41,62.22,62.38,54793.0,59.6918,59.7301,59.5482,59.7014,54793.0
2022-07-18 10:25:00,62.39,62.47,62.26,62.44,57994.0,59.7109,59.7875,59.5865,59.7588,57994.0
2022-07-18 10:30:00,62.43,62.71,62.39,62.64,58747.0,59.7492,60.0172,59.7109,59.9502,58747.0
2022-07-18 10:35:00,62.66,62.75,62.54,62.67,60590.0,59.9694,60.0555,59.8545,59.9789,60590.0
2022-07-18 10:40:00,62.68,62.75,62.52,62.54,67243.0,59.9885,60.0555,59.8354,59.8545,67243.0
2022-07-18 10:45:00,62.54,62.64,62.46,62.57,82568.0,59.8545,59.9502,59.7779,59.8832,82568.0
2022-07-18 10:50:00,62.57,62.75,62.57,62.69,86256.0,59.8832,60.0555,59.8832,59.9981,86256.0
2022-07-18 10:55:00,62.68,62.93,62.66,62.88,61578.0,59.9885,60.2278,59.9694,60.1799,61578.0
2022-07-18 11:00:00,62.87,62.92,62.76,62.9,56335.0,60.1703,60.2182,60.0651,60.199,56335.0
2022-07-18 11:05:00,62.9,62.96,62.83,62.9,72178.0,60.199,60.2565,60.1321,60.199,72178.0
2022-07-18 11:10:00,62.91,63.01,62.83,62.93,289826.0,60.2086,60.3043,60.1321,60.2278,289826.0
2022-07-18 11:15:00,62.95,62.98,62.85,62.97,66340.0,60.2469,60.2756,60.1512,60.266,66340.0
2022-07-18 11:20:00,62.97,63.05,62.94,62.96,64977.0,60.266,60.3426,60.2373,60.2565,64977.0
2022-07-18 11:25:00,62.96,63.11,62.95,63.07,51210.0,60.2565,60.4,60.2469,60.3617,51210.0
2022-07-18 11:30:00,63.07,63.13,63.0,63.06,54971.0,60.3617,60.4192,60.2948,60.3522,54971.0
2022-07-18 11:35:00,63.07,63.14,63.06,63.06,27667.0,60.3617,60.4287,60.3522,60.3522,27667.0
2022-07-18 11:40:00,63.06,63.21,63.06,63.21,22986.0,60.3522,60.4957,60.3522,60.4957,22986.0
2022-07-18 11:45:00,63.22,63.23,63.1,63.11,43127.0,60.5053,60.5149,60.3905,60.4,43127.0
2022-07-18 11:50:00,63.11,63.13,63.05,63.09,37876.0,60.4,60.4192,60.3426,60.3809,37876.0
2022-07-18 11:55:00,63.09,63.13,63.06,63.08,26406.0,60.3809,60.4192,60.3522,60.3713,26406.0
2022-07-18 12:00:00,63.09,63.15,63.07,63.15,34658.0,60.3809,60.4383,60.3617,60.4383,34658.0
2022-07-18 12:05:00,63.14,63.15,62.94,62.98,105863.0,60.4287,60.4383,60.2373,60.2756,105863.0
2022-07-18 12:10:00,62.97,63.0,62.95,62.95,17374.0,60.266,60.2948,60.2469,60.2469,17374.0
2022-07-18 12:15:00,62.95,63.0,62.92,62.95,40246.0,60.2469,60.2948,60.2182,60.2469,40246.0
2022-07-18 12:20:00,62.95,63.1,62.94,63.1,17128.0,60.2469,60.3905,60.2373,60.3905,17128.0
2022-07-18 12:25:00,63.1,63.13,62.97,62.99,40468.0,60.3905,60.4192,60.266,60.2852,40468.0
2022-07-18 12:30:00,63.0,63.0,62.91,62.92,15099.0,60.2948,60.2948,60.2086,60.2182,15099.0
2022-07-18 12:35:00,62.91,62.99,62.86,62.9,34624.0,60.2086,60.2852,60.1608,60.199,34624.0
2022-07-18 12:40:00,62.88,62.95,62.82,62.83,65362.0,60.1799,60.2469,60.1225,60.1321,65362.0
2022-07-18 12:45:00,62.82,62.83,62.5,62.52,40032.0,60.1225,60.1321,59.8162,59.8354,40032.0
2022-07-18 12:50:00,62.53,62.56,62.48,62.52,24224.0,59.8449,59.8736,59.7971,59.8354,24224.0
2022-07-18 12:55:00,62.51,62.51,62.3,62.33,52800.0,59.8258,59.8258,59.6248,59.6535,52800.0
2022-07-18 13:00:00,62.33,62.35,62.3,62.32,30474.0,59.6535,59.6727,59.6248,59.644,30474.0
2022-07-18 13:05:00,62.32,62.32,62.21,62.27,48618.0,59.644,59.644,59.5387,59.5961,48618.0
2022-07-18 13:10:00,62.27,62.32,62.25,62.3,235766.0,59.5961,59.644,59.577,59.6248,235766.0
2022-07-18 13:15:00,62.3,62.31,62.16,62.17,46178.0,59.6248,59.6344,59.4908,59.5004,46178.0
2022-07-18 13:20:00,62.16,62.24,62.15,62.23,146874.0,59.4908,59.5674,59.4813,59.5578,146874.0
2022-07-18 13:25:00,62.23,62.29,62.2,62.27,42059.0,59.5578,59.6152,59.5291,59.5961,42059.0
2022-07-18 13:30:00,62.27,62.28,61.98,61.98,57643.0,59.5961,59.6057,59.3186,59.3186,57643.0
2022-07-18 13:35:00,61.97,62.06,61.91,61.94,36422.0,59.309,59.3951,59.2516,59.2803,36422.0
2022-07-18 13:40:00,61.95,61.95,61.79,61.81,47612.0,59.2898,59.2898,59.1367,59.1559,47612.0
2022-07-18 13:45:00,61.81,61.88,61.72,61.73,34379.0,59.1559,59.2228,59.0697,59.0793,34379.0
2022-07-18 13:50:00,61.75,61.76,61.64,61.65,37899.0,59.0984,59.108,58.9932,59.0027,37899.0
2022-07-18 13:55:00,61.66,61.66,61.37,61.41,48339.0,59.0123,59.0123,58.7347,58.773,48339.0
2022-07-18 14:00:00,61.4,61.62,61.4,61.52,44991.0,58.7635,58.974,58.7635,58.8783,44991.0
2022-07-18 14:05:00,61.52,61.57,61.43,61.43,45621.0,58.8783,58.9262,58.7922,58.7922,45621.0
2022-07-18 14:10:00,61.44,61.52,61.42,61.52,48346.0,58.8017,58.8783,58.7826,58.8783,48346.0
2022-07-18 14:15:00,61.52,61.57,61.51,61.57,24101.0,58.8783,58.9262,58.8687,58.9262,24101.0
2022-07-18 14:20:00,61.58,61.6,61.39,61.42,35293.0,58.9357,58.9549,58.7539,58.7826,35293.0
2022-07-18 14:25:00,61.42,61.42,61.16,61.18,53166.0,58.7826,58.7826,58.5338,58.5529,53166.0
2022-07-18 14:30:00,61.17,61.28,61.17,61.26,45793.0,58.5433,58.6486,58.5433,58.6295,45793.0
2022-07-18 14:35:00,61.25,61.27,61.16,61.24,53135.0,58.6199,58.639,58.5338,58.6103,53135.0
2022-07-18 14:40:00,61.25,61.27,61.09,61.13,47054.0,58.6199,58.639,58.4668,58.5051,47054.0
2022-07-18 14:45:00,61.13,61.19,61.09,61.15,32353.0,58.5051,58.5625,58.4668,58.5242,32353.0
2022-07-18 14:50:00,61.15,61.15,61.01,61.1,33432.0,58.5242,58.5242,58.3902,58.4763,33432.0
2022-07-18 14:55:00,61.09,61.09,60.98,61.03,59924.0,58.4668,58.4668,58.3615,58.4093,59924.0
2022-07-18 15:00:00,61.02,61.18,61.0,61.09,74674.0,58.3998,58.5529,58.3806,58.4668,74674.0
2022-07-18 15:05:00,61.12,61.24,61.11,61.22,51999.0,58.4955,58.6103,58.4859,58.5912,51999.0
2022-07-18 15:10:00,61.22,61.25,61.13,61.23,50892.0,58.5912,58.6199,58.5051,58.6008,50892.0
2022-07-18 15:15:00,61.24,61.31,61.22,61.25,52863.0,58.6103,58.6773,58.5912,58.6199,52863.0
2022-07-18 15:20:00,61.25,61.26,61.16,61.22,58258.0,58.6199,58.6295,58.5338,58.5912,58258.0
2022-07-18 15:25:00,61.22,61.29,61.14,61.16,97250.0,58.5912,58.6582,58.5146,58.5338,97250.0
2022-07-18 15:30:00,61.17,61.2,60.96,61.04,144829.0,58.5433,58.572,58.3424,58.4189,144829.0
2022-07-18 15:35:00,61.04,61.06,60.83,60.87,108027.0,58.4189,58.4381,58.2179,58.2562,108027.0
2022-07-18 15:40:00,60.89,61.05,60.84,61.02,141190.0,58.2754,58.4285,58.2275,58.3998,141190.0
2022-07-18 15:45:00,61.0,61.03,60.89,60.92,159994.0,58.3806,58.4093,58.2754,58.3041,159994.0
2022-07-18 15:50:00,60.92,61.3,60.91,61.3,217524.0,58.3041,58.6678,58.2945,58.6678,217524.0
2022-07-18 15:55:00,61.3,61.32,61.14,61.18,482471.0,58.6678,58.6869,58.5146,58.5529,482471.0
2022-07-19 09:30:00,61.95,62.22,61.71,61.97,141511.0,59.2898,59.5482,59.0601,59.309,141511.0
2022-07-19 09:35:00,62.0,62.13,61.68,61.95,102611.0,59.3377,59.4621,59.0314,59.2898,102611.0
2022-07-19 09:40:00,62.0,62.12,61.9,61.96,59354.0,59.3377,59.4525,59.242,59.2994,59354.0
2022-07-19 09:45:00,61.99,62.05,61.81,61.96,119922.0,59.3281,59.3855,59.1559,59.2994,119922.0
2022-07-19 09:50:00,61.99,62.03,61.81,62.03,123371.0,59.3281,59.3664,59.1559,59.3664,123371.0
2022-07-19 09:55:00,62.06,62.06,61.82,62.05,66712.0,59.3951,59.3951,59.1654,59.3855,66712.0
2022-07-19 10:00:00,62.06,62.33,62.01,62.26,62632.0,59.3951,59.6535,59.3473,59.5865,62632.0
2022-07-19 10:05:00,62.23,62.24,62.03,62.19,57661.0,59.5578,59.5674,59.3664,59.5195,57661.0
2022-07-19 10:10:00,62.2,62.26,62.09,62.15,80650.0,59.5291,59.5865,59.4238,59.4813,80650.0
2022-07-19 10:15:00,62.16,62.26,62.06,62.19,70704.0,59.4908,59.5865,59.3951,59.5195,70704.0
2022-07-19 10:20:00,62.17,62.31,62.15,62.29,82508.0,59.5004,59.6344,59.4813,59.6152,82508.0
2022-07-19 10:25:00,62.29,62.3,62.21,62.25,57573.0,59.6152,59.6248,59.5387,59.577,57573.0
2022-07-19 10:30:00,62.25,62.37,62.16,62.24,40078.0,59.577,59.6918,59.4908,59.5674,40078.0
2022-07-19 10:35:00,62.24,62.26,62.15,62.2,47128.0,59.5674,59.5865,59.4813,59.5291,47128.0
2022-07-19 10:40:00,62.21,62.28,62.15,62.23,90234.0,59.5387,59.6057,59.4813,59.5578,90234.0
2022-07-19 10:45:00,62.25,62.3,62.18,62.25,37612.0,59.577,59.6248,59.51,59.577,37612.0
2022-07-19 10:50:00,62.26,62.32,62.2,62.2,23591.0,59.5865,59.644,59.5291,59.5291,23591.0
2022-07-19 10:55:00,62.2,62.2,62.13,62.15,44596.0,59.5291,59.5291,59.4621,59.4813,44596.0
2022-07-19 11:00:00,62.15,62.26,62.14,62.21,66396.0,59.4813,59.5865,59.4717,59.5387,66396.0
2022-07-19 11:05:00,62.21,62.29,62.18,62.28,34331.0,59.5387,59.6152,59.51,59.6057,34331.0
2022-07-19 11:10:00,62.28,62.29,62.17,62.19,54717.0,59.6057,59.6152,59.5004,59.5195,54717.0
2022-07-19 11:15:00,62.18,62.19,62.04,62.08,44506.0,59.51,59.5195,59.376,59.4143,44506.0
2022-07-19 11:20:00,62.08,62.14,62.01,62.14,39015.0,59.4143,59.4717,59.3473,59.4717,39015.0
2022-07-19 11:25:00,62.14,62.19,62.1,62.19,66122.0,59.4717,59.5195,59.4334,59.5195,66122.0
2022-07-19 11:30:00,62.19,62.36,62.19,62.33,26492.0,59.5195,59.6822,59.5195,59.6535,26492.0
2022-07-19 11:35:00,62.33,62.4,62.26,62.28,34672.0,59.6535,59.7205,59.5865,59.6057,34672.0
2022-07-19 11:40:00,62.27,62.33,62.23,62.32,50181.0,59.5961,59.6535,59.5578,59.644,50181.0
2022-07-19 11:45:00,62.32,62.33,62.2,62.26,85950.0,59.644,59.6535,59.5291,59.5865,85950.0
2022-07-19 11:50:00,62.28,62.31,62.27,62.3,34268.0,59.6057,59.6344,59.5961,59.6248,34268.0
2022-07-19 11:55:00,62.3,62.31,62.28,62.31,30143.0,59.6248,59.6344,59.6057,59.6344,30143.0
2022-07-19 12:00:00,62.3,62.47,62.29,62.44,32874.0,59.6248,59.7875,59.6152,59.7588,32874.0
2022-07-19 12:05:00,62.43,62.5,62.35,62.47,44962.0,59.7492,59.8162,59.6727,59.7875,44962.0
2022-07-19 12:10:00,62.48,62.51,62.43,62.44,34410.0,59.7971,59.8258,59.7492,59.7588,34410.0
2022-07-19 12:15:00,62.44,62.46,62.37,62.44,29196.0,59.7588,59.7779,59.6918,59.7588,29196.0
2022-07-19 12:20:00,62.43,62.44,62.4,62.43,27756.0,59.7492,59.7588,59.7205,59.7492,27756.0
2022-07-19 12:25:00,62.42,62.49,62.41,62.43,30109.0,59.7397,59.8067,59.7301,59.7492,30109.0
2022-07-19 12:30:00,62.43,62.57,62.39,62.57,33418.0,59.7492,59.8832,59.7109,59.8832,33418.0
2022-07-19 12:35:00,62.57,62.73,62.54,62.71,32574.0,59.8832,60.0363,59.8545,60.0172,32574.0
2022-07-19 12:40:00,62.72,62.75,62.65,62.68,36636.0,60.0268,60.0555,59.9598,59.9885,36636.0
2022-07-19 12:45:00,62.68,62.76,62.67,62.75,31529.0,59.9885,60.0651,59.9789,60.0555,31529.0
2022-07-19 12:50:00,62.75,62.79,62.69,62.7,35802.0,60.0555,60.0938,59.9981,60.0076,35802.0
2022-07-19 12:55:00,62.69,62.77,62.66,62.75,37937.0,59.9981,60.0746,59.9694,60.0555,37937.0
2022-07-19 13:00:00,62.75,62.81,62.67,62.69,27519.0,60.0555,60.1129,59.9789,59.9981,27519.0
2022-07-19 13:05:00,62.69,62.71,62.67,62.67,23522.0,59.9981,60.0172,59.9789,59.9789,23522.0
2022-07-19 13:10:00,62.67,62.68,62.6,62.61,20799.0,59.9789,59.9885,59.9119,59.9215,20799.0
2022-07-19 13:15:00,62.61,62.68,62.6,62.68,34367.0,59.9215,59.9885,59.9119,59.9885,34367.0
2022-07-19 13:20:00,62.68,62.73,62.62,62.7,31394.0,59.9885,60.0363,59.9311,60.0076,31394.0
2022-07-19 13:25:00,62.71,62.73,62.64,62.66,32475.0,60.0172,60.0363,59.9502,59.9694,32475.0
2022-07-19 13:30:00,62.66,62.67,62.64,62.66,24773.0,59.9694,59.9789,59.9502,59.9694,24773.0
2022-07-19 13:35:00,62.66,62.88,62.65,62.88,27242.0,59.9694,60.1799,59.9598,60.1799,27242.0
2022-07-19 13:40:00,62.89,62.96,62.82,62.95,30700.0,60.1895,60.2565,60.1225,60.2469,30700.0
2022-07-19 13:45:00,62.95,63.03,62.92,62.98,22791.0,60.2469,60.3235,60.2182,60.2756,22791.0
2022-07-19 13:50:00,62.98,62.98,62.9,62.94,33819.0,60.2756,60.2756,60.199,60.2373,33819.0
2022-07-19 13:55:00,62.93,63.07,62.93,63.05,32234.0,60.2278,60.3617,60.2278,60.3426,32234.0
2022-07-19 14:00:00,63.05,63.1,63.04,63.08,26883.0,60.3426,60.3905,60.333,60.3713,26883.0
2022-07-19 14:05:00,63.08,63.22,63.05,63.21,32823.0,60.3713,60.5053,60.3426,60.4957,32823.0
2022-07-19 14:10:00,63.2,63.22,63.13,63.14,27002.0,60.4862,60.5053,60.4192,60.4287,27002.0
2022-07-19 14:15:00,63.14,63.28,63.12,63.27,59430.0,60.4287,60.5627,60.4096,60.5532,59430.0
2022-07-19 14:20:00,63.27,63.33,63.24,63.33,37041.0,60.5532,60.6106,60.5244,60.6106,37041.0
2022-07-19 14:25:00,63.35,63.35,63.21,63.22,40510.0,60.6297,60.6297,60.4957,60.5053,40510.0
2022-07-19 14:30:00,63.22,63.28,63.18,63.27,38457.0,60.5053,60.5627,60.467,60.5532,38457.0
2022-07-19 14:35:00,63.26,63.29,63.19,63.21,40662.0,60.5436,60.5723,60.4766,60.4957,40662.0
2022-07-19 14:40:00,63.21,63.21,63.05,63.1,68054.0,60.4957,60.4957,60.3426,60.3905,68054.0
2022-07-19 14:45:00,63.09,63.1,63.0,63.08,28226.0,60.3809,60.3905,60.2948,60.3713,28226.0
2022-07-19 14:50:00,63.09,63.1,63.04,63.06,38914.0,60.3809,60.3905,60.333,60.3522,38914.0
2022-07-19 14:55:00,63.05,63.06,63.0,63.03,54947.0,60.3426,60.3522,60.2948,60.3235,54947.0
2022-07-19 15:00:00,63.02,63.05,62.96,63.01,28675.0,60.3139,60.3426,60.2565,60.3043,28675.0
2022-07-19 15:05:00,63.01,63.14,63.0,63.13,20831.0,60.3043,60.4287,60.2948,60.4192,20831.0
2022-07-19 15:10:00,63.14,63.14,63.02,63.06,47692.0,60.4287,60.4287,60.3139,60.3522,47692.0
2022-07-19 15:15:00,63.06,63.17,63.06,63.15,23088.0,60.3522,60.4575,60.3522,60.4383,23088.0
2022-07-19 15:20:00,63.15,63.19,63.13,63.17,39020.0,60.4383,60.4766,60.4192,60.4575,39020.0
2022-07-19 15:25:00,63.16,63.25,63.16,63.21,50118.0,60.4479,60.534,60.4479,60.4957,50118.0
2022-07-19 15:30:00,63.21,63.28,63.14,63.15,79816.0,60.4957,60.5627,60.4287,60.4383,79816.0
2022-07-19 15:35:00,63.15,63.21,63.13,63.21,65151.0,60.4383,60.4957,60.4192,60.4957,65151.0
2022-07-19 15:40:00,63.21,63.35,63.2,63.35,101455.0,60.4957,60.6297,60.4862,60.6297,101455.0
2022-07-19 15:45:00,63.34,63.37,63.27,63.27,153563.0,60.6202,60.6489,60.5532,60.5532,153563.0
2022-07-19 15:50:00,63.27,63.34,63.14,63.16,255143.0,60.5532,60.6202,60.4287,60.4479,255143.0
2022-07-19 15:55:00,63.16,63.25,63.07,63.15,542913.0,60.4479,60.534,60.3617,60.4383,542913.0
2022-07-20 09:30:00,63.18,63.32,62.9,63.0,109448.0,60.467,60.601,60.199,60.2948,109448.0
2022-07-20 09:35:00,63.01,63.12,62.95,63.09,50213.0,60.3043,60.4096,60.2469,60.3809,50213.0
2022-07-20 09:40:00,63.1,63.14,62.9,63.13,63491.0,60.3905,60.4287,60.199,60.4192,63491.0
2022-07-20 09:45:00,63.15,63.16,62.85,63.02,46013.0,60.4383,60.4479,60.1512,60.3139,46013.0
2022-07-20 09:50:00,63.04,63.17,62.95,63.04,33800.0,60.333,60.4575,60.2469,60.333,33800.0
2022-07-20 09:55:00,63.03,63.07,62.7,62.72,33286.0,60.3235,60.3617,60.0076,60.0268,33286.0
2022-07-20 10:00:00,62.71,62.74,62.47,62.57,53751.0,60.0172,60.0459,59.7875,59.8832,53751.0
2022-07-20 10:05:00,62.57,62.7,62.43,62.68,53608.0,59.8832,60.0076,59.7492,59.9885,53608.0
2022-07-20 10:10:00,62.69,62.88,62.66,62.88,72357.0,59.9981,60.1799,59.9694,60.1799,72357.0
2022-07-20 10:15:00,62.87,62.96,62.74,62.96,30328.0,60.1703,60.2565,60.0459,60.2565,30328.0
2022-07-20 10:20:00,62.98,63.0,62.91,62.94,24897.0,60.2756,60.2948,60.2086,60.2373,24897.0
2022-07-20 10:25:00,62.94,63.01,62.9,62.99,46273.0,60.2373,60.3043,60.199,60.2852,46273.0
2022-07-20 10:30:00,62.99,63.17,62.93,63.16,37873.0,60.2852,60.4575,60.2278,60.4479,37873.0
2022-07-20 10:35:00,63.14,63.22,63.08,63.22,30298.0,60.4287,60.5053,60.3713,60.5053,30298.0
2022-07-20 10:40:00,63.23,63.23,63.12,63.19,27957.0,60.5149,60.5149,60.4096,60.4766,27957.0
2022-07-20 10:45:00,63.21,63.44,63.19,63.41,31497.0,60.4957,60.7159,60.4766,60.6871,31497.0
2022-07-20 10:50:00,63.41,63.52,63.36,63.52,30240.0,60.6871,60.7924,60.6393,60.7924,30240.0
2022-07-20 10:55:00,63.5,63.55,63.38,63.42,47868.0,60.7733,60.8211,60.6584,60.6967,47868.0
2022-07-20 11:00:00,63.43,63.43,63.19,63.23,23244.0,60.7063,60.7063,60.4766,60.5149,23244.0
2022-07-20 11:05:00,63.24,63.35,63.2,63.25,26997.0,60.5244,60.6297,60.4862,60.534,26997.0
2022-07-20 11:10:00,63.25,63.29,63.17,63.18,26901.0,60.534,60.5723,60.4575,60.467,26901.0
2022-07-20 11:15:00,63.17,63.19,63.06,63.12,39003.0,60.4575,60.4766,60.3522,60.4096,39003.0
2022-07-20 11:20:00,63.11,63.15,63.03,63.07,51180.0,60.4,60.4383,60.3235,60.3617,51180.0
2022-07-20 11:25:00,63.07,63.18,63.06,63.15,21406.0,60.3617,60.467,60.3522,60.4383,21406.0
2022-07-20 11:30:00,63.14,63.2,63.06,63.14,28312.0,60.4287,60.4862,60.3522,60.4287,28312.0
2022-07-20 11:35:00,63.13,63.22,62.91,62.96,34925.0,60.4192,60.5053,60.2086,60.2565,34925.0
2022-07-20 11:40:00,62.97,62.98,62.9,62.96,20298.0,60.266,60.2756,60.199,60.2565,20298.0
2022-07-20 11:45:00,62.98,63.06,62.97,63.03,14284.0,60.2756,60.3522,60.266,60.3235,14284.0
2022-07-20 11:50:00,63.04,63.16,63.04,63.11,34642.0,60.333,60.4479,60.333,60.4,34642.0
2022-07-20 11:55:00,63.11,63.13,63.05,63.08,12774.0,60.4,60.4192,60.3426,60.3713,12774.0
2022-07-20 12:00:00,63.07,63.13,63.04,63.13,9251.0,60.3617,60.4192,60.333,60.4192,9251.0
2022-07-20 12:05:00,63.12,63.13,63.07,63.11,43213.0,60.4096,60.4192,60.3617,60.4,43213.0
2022-07-20 12:10:00,63.11,63.24,63.11,63.15,29877.0,60.4,60.5244,60.4,60.4383,29877.0
2022-07-20 12:15:00,63.15,63.15,62.95,63.02,34883.0,60.4383,60.4383,60.2469,60.3139,34883.0
2022-07-20 12:20:00,63.02,63.02,62.92,62.95,53997.0,60.3139,60.3139,60.2182,60.2469,53997.0
2022-07-20 12:25:00,62.95,62.96,62.84,62.85,29586.0,60.2469,60.2565,60.1416,60.1512,29586.0
2022-07-20 12:30:00,62.85,62.91,62.8,62.9,48457.0,60.1512,60.2086,60.1033,60.199,48457.0
2022-07-20 12:35:00,62.9,62.96,62.82,62.85,17967.0,60.199,60.2565,60.1225,60.1512,17967.0
2022-07-20 12:40:00,62.85,62.91,62.73,62.79,49584.0,60.1512,60.2086,60.0363,60.0938,49584.0
2022-07-20 12:45:00,62.79,62.79,62.56,62.64,41942.0,60.0938,60.0938,59.8736,59.9502,41942.0
2022-07-20 12:50:00,62.64,62.75,62.64,62.7,43312.0,59.9502,60.0555,59.9502,60.0076,43312.0
2022-07-20 12:55:00,62.7,62.8,62.67,62.77,45093.0,60.0076,60.1033,59.9789,60.0746,45093.0
2022-07-20 13:00:00,62.76,62.78,62.53,62.55,34111.0,60.0651,60.0842,59.8449,59.8641,34111.0
2022-07-20 13:05:00,62.55,62.64,62.44,62.54,40924.0,59.8641,59.9502,59.7588,59.8545,40924.0
2022-07-20 13:10:00,62.53,62.56,62.4,62.54,25013.0,59.8449,59.8736,59.7205,59.8545,25013.0
2022-07-20 13:15:00,62.54,62.62,62.46,62.62,43648.0,59.8545,59.9311,59.7779,59.9311,43648.0
2022-07-20 13:20:00,62.62,62.62,62.52,62.57,21933.0,59.9311,59.9311,59.8354,59.8832,21933.0
2022-07-20 13:25:00,62.56,62.64,62.53,62.63,102105.0,59.8736,59.9502,59.8449,59.9406,102105.0
2022-07-20 13:30:00,62.62,62.82,62.57,62.8,120090.0,59.9311,60.1225,59.8832,60.1033,120090.0
2022-07-20 13:35:00,62.79,62.8,62.68,62.74,39134.0,60.0938,60.1033,59.9885,60.0459,39134.0
2022-07-20 13:40:00,62.74,62.77,62.66,62.67,45193.0,60.0459,60.0746,59.9694,59.9789,45193.0
2022-07-20 13:45:00,62.67,62.75,62.63,62.7,51744.0,59.9789,60.0555,59.9406,60.0076,51744.0
2022-07-20 13:50:00,62.71,62.78,62.69,62.75,32069.0,60.0172,60.0842,59.9981,60.0555,32069.0
2022-07-20 13:55:00,62.76,62.77,62.58,62.6,27357.0,60.0651,60.0746,59.8928,59.9119,27357.0
2022-07-20 14:00:00,62.59,62.79,62.59,62.73,79475.0,59.9024,60.0938,59.9024,60.0363,79475.0
2022-07-20 14:05:00,62.73,62.85,62.69,62.85,21845.0,60.0363,60.1512,59.9981,60.1512,21845.0
2022-07-20 14:10:00,62.85,62.91,62.77,62.88,23269.0,60.1512,60.2086,60.0746,60.1799,23269.0
2022-07-20 14:15:00,62.87,62.93,62.79,62.93,22907.0,60.1703,60.2278,60.0938,60.2278,22907.0
2022-07-20 14:20:00,62.94,63.0,62.92,63.0,13508.0,60.2373,60.2948,60.2182,60.2948,13508.0
2022-07-20 14:25:00,63.03,63.14,63.02,63.12,21602.0,60.3235,60.4287,60.3139,60.4096,21602.0
2022-07-20 14:30:00,63.12,63.13,63.06,63.11,21921.0,60.4096,60.4192,60.3522,60.4,21921.0
2022-07-20 14:35:00,63.11,63.18,63.05,63.18,47311.0,60.4,60.467,60.3426,60.467,47311.0
2022-07-20 14:40:00,63.17,63.21,63.14,63.19,31076.0,60.4575,60.4957,60.4287,60.4766,31076.0
2022-07-20 14:45:00,63.2,63.23,63.18,63.22,29290.0,60.4862,60.5149,60.467,60.5053,29290.0
2022-07-20 14:50:00,63.22,63.22,63.06,63.07,27580.0,60.5053,60.5053,60.3522,60.3617,27580.0
2022-07-20 14:55:00,63.08,63.22,63.04,63.19,27273.0,60.3713,60.5053,60.333,60.4766,27273.0
2022-07-20 15:00:00,63.19,63.36,63.16,63.34,35685.0,60.4766,60.6393,60.4479,60.6202,35685.0
2022-07-20 15:05:00,63.34,63.34,63.24,63.32,44384.0,60.6202,60.6202,60.5244,60.601,44384.0
2022-07-20 15:10:00,63.32,63.36,63.29,63.34,28389.0,60.601,60.6393,60.5723,60.6202,28389.0
2022-07-20 15:15:00,63.33,63.36,63.29,63.35,43758.0,60.6106,60.6393,60.5723,60.6297,43758.0
2022-07-20 15:20:00,63.34,63.36,63.23,63.3,48889.0,60.6202,60.6393,60.5149,60.5819,48889.0
2022-07-20 15:25:00,63.3,63.4,63.3,63.39,42474.0,60.5819,60.6776,60.5819,60.668,42474.0
2022-07-20 15:30:00,63.39,63.41,63.21,63.21,60580.0,60.668,60.6871,60.4957,60.4957,60580.0
2022-07-20 15:35:00,63.22,63.26,63.16,63.25,53837.0,60.5053,60.5436,60.4479,60.534,53837.0
2022-07-20 15:40:00,63.25,63.3,63.18,63.29,85118.0,60.534,60.5819,60.467,60.5723,85118.0
2022-07-20 15:45:00,63.28,63.3,63.13,63.2,173585.0,60.5627,60.5819,60.4192,60.4862,173585.0
2022-07-20 15:50:00,63.19,63.24,62.91,62.98,279815.0,60.4766,60.5244,60.2086,60.2756,279815.0
2022-07-20 15:55:00,62.99,63.01,62.79,62.82,723440.0,60.2852,60.3043,60.0938,60.1225,723440.0
2022-07-21 09:30:00,63.0,63.01,62.74,62.74,131045.0,60.2948,60.3043,60.0459,60.0459,131045.0
2022-07-21 09:35:00,62.74,62.97,62.62,62.89,28492.0,60.0459,60.266,59.9311,60.1895,28492.0
2022-07-21 09:40:00,62.87,62.9,62.68,62.68,24573.0,60.1703,60.199,59.9885,59.9885,24573.0
2022-07-21 09:45:00,62.66,62.74,62.51,62.63,61438.0,59.9694,60.0459,59.8258,59.9406,61438.0
2022-07-21 09:50:00,62.61,62.88,62.56,62.81,29722.0,59.9215,60.1799,59.8736,60.1129,29722.0
2022-07-21 09:55:00,62.83,62.92,62.67,62.69,53524.0,60.1321,60.2182,59.9789,59.9981,53524.0
2022-07-21 10:00:00,62.69,62.77,62.52,62.55,40310.0,59.9981,60.0746,59.8354,59.8641,40310.0
2022-07-21 10:05:00,62.54,62.73,62.52,62.58,46322.0,59.8545,60.0363,59.8354,59.8928,46322.0
2022-07-21 10:10:00,62.58,62.65,62.36,62.4,46889.0,59.8928,59.9598,59.6822,59.7205,46889.0
2022-07-21 10:15:00,62.4,62.62,62.33,62.57,29558.0,59.7205,59.9311,59.6535,59.8832,29558.0
2022-07-21 10:20:00,62.58,62.64,62.35,62.36,36280.0,59.8928,59.9502,59.6727,59.6822,36280.0
2022-07-21 10:25:00,62.37,62.37,62.18,62.26,16077.0,59.6918,59.6918,59.51,59.5865,16077.0
2022-07-21 10:30:00,62.23,62.32,62.15,62.22,22858.0,59.5578,59.644,59.4813,59.5482,22858.0
2022-07-21 10:35:00,62.23,62.29,62.16,62.2,49754.0,59.5578,59.6152,59.4908,59.5291,49754.0
2022-07-21 10:40:00,62.2,62.29,62.15,62.2,81935.0,59.5291,59.6152,59.4813,59.5291,81935.0
2022-07-21 10:45:00,62.19,62.24,62.14,62.22,97054.0,59.5195,59.5674,59.4717,59.5482,97054.0
2022-07-21 10:50:00,62.25,62.31,62.15,62.28,43227.0,59.577,59.6344,59.4813,59.6057,43227.0
2022-07-21 10:55:00,62.29,62.34,62.18,62.31,134606.0,59.6152,59.6631,59.51,59.6344,134606.0
2022-07-21 11:00:00,62.3,62.34,62.19,62.21,60616.0,59.6248,59.6631,59.5195,59.5387,60616.0
2022-07-21 11:05:00,62.21,62.22,62.11,62.18,48489.0,59.5387,59.5482,59.443,59.51,48489.0
2022-07-21 11:10:00,62.2,62.22,62.13,62.17,27507.0,59.5291,59.5482,59.4621,59.5004,27507.0
2022-07-21 11:15:00,62.18,62.19,62.06,62.1,42664.0,59.51,59.5195,59.3951,59.4334,42664.0
2022-07-21 11:20:00,62.1,62.1,61.96,62.02,56865.0,59.4334,59.4334,59.2994,59.3568,56865.0
2022-07-21 11:25:00,62.02,62.14,62.02,62.14,28949.0,59.3568,59.4717,59.3568,59.4717,28949.0
2022-07-21 11:30:00,62.14,62.48,62.11,62.46,41791.0,59.4717,59.7971,59.443,59.7779,41791.0
2022-07-21 11:35:00,62.46,62.53,62.42,62.45,30738.0,59.7779,59.8449,59.7397,59.7684,30738.0
2022-07-21 11:40:00,62.45,62.52,62.43,62.47,18398.0,59.7684,59.8354,59.7492,59.7875,18398.0
2022-07-21 11:45:00,62.46,62.52,62.44,62.48,29492.0,59.7779,59.8354,59.7588,59.7971,29492.0
2022-07-21 11:50:00,62.48,62.51,62.46,62.48,13972.0,59.7971,59.8258,59.7779,59.7971,13972.0
2022-07-21 11:55:00,62.48,62.52,62.43,62.46,22008.0,59.7971,59.8354,59.7492,59.7779,22008.0
2022-07-21 12:00:00,62.45,62.54,62.43,62.47,87894.0,59.7684,59.8545,59.7492,59.7875,87894.0
2022-07-21 12:05:00,62.47,62.53,62.45,62.52,84615.0,59.7875,59.8449,59.7684,59.8354,84615.0
2022-07-21 12:10:00,62.51,62.55,62.4,62.46,67903.0,59.8258,59.8641,59.7205,59.7779,67903.0
2022-07-21 12:15:00,62.46,62.54,62.38,62.48,198406.0,59.7779,59.8545,59.7014,59.7971,198406.0
2022-07-21 12:20:00,62.48,62.52,62.4,62.49,55954.0,59.7971,59.8354,59.7205,59.8067,55954.0
2022-07-21 12:25:00,62.5,62.57,62.45,62.53,184053.0,59.8162,59.8832,59.7684,59.8449,184053.0
2022-07-21 12:30:00,62.53,62.55,62.45,62.46,62053.0,59.8449,59.8641,59.7684,59.7779,62053.0
2022-07-21 12:35:00,62.47,62.5,62.44,62.46,62272.0,59.7875,59.8162,59.7588,59.7779,62272.0
2022-07-21 12:40:00,62.47,62.52,62.46,62.5,35764.0,59.7875,59.8354,59.7779,59.8162,35764.0
2022-07-21 12:45:00,62.5,62.81,62.48,62.75,90191.0,59.8162,60.1129,59.7971,60.0555,90191.0
2022-07-21 12:50:00,62.76,62.9,62.76,62.89,39057.0,60.0651,60.199,60.0651,60.1895,39057.0
2022-07-21 12:55:00,62.88,62.93,62.82,62.87,25617.0,60.1799,60.2278,60.1225,60.1703,25617.0
2022-07-21 13:00:00,62.87,62.91,62.81,62.89,17280.0,60.1703,60.2086,60.1129,60.1895,17280.0
2022-07-21 13:05:00,62.9,63.03,62.89,62.98,98953.0,60.199,60.3235,60.1895,60.2756,98953.0
2022-07-21 13:10:00,62.98,63.02,62.86,62.86,46316.0,60.2756,60.3139,60.1608,60.1608,46316.0
2022-07-21 13:15:00,62.86,62.97,62.86,62.9,22140.0,60.1608,60.266,60.1608,60.199,22140.0
2022-07-21 13:20:00,62.89,62.96,62.79,62.82,31944.0,60.1895,60.2565,60.0938,60.1225,31944.0
2022-07-21 13:25:00,62.8,62.85,62.74,62.82,18198.0,60.1033,60.1512,60.0459,60.1225,18198.0
2022-07-21 13:30:00,62.82,62.82,62.62,62.66,47894.0,60.1225,60.1225,59.9311,59.9694,47894.0
2022-07-21 13:35:00,62.65,62.76,62.61,62.76,29913.0,59.9598,60.0651,59.9215,60.0651,29913.0
2022-07-21 13:40:00,62.78,62.82,62.75,62.81,115061.0,60.0842,60.1225,60.0555,60.1129,115061.0
2022-07-21 13:45:00,62.82,62.83,62.73,62.75,37763.0,60.1225,60.1321,60.0363,60.0555,37763.0
2022-07-21 13:50:00,62.74,62.76,62.67,62.67,17431.0,60.0459,60.0651,59.9789,59.9789,17431.0
2022-07-21 13:55:00,62.65,62.68,62.58,62.63,36275.0,59.9598,59.9885,59.8928,59.9406,36275.0
2022-07-21 14:00:00,62.64,62.66,62.56,62.64,67852.0,59.9502,59.9694,59.8736,59.9502,67852.0
2022-07-21 14:05:00,62.64,62.78,62.59,62.71,53446.0,59.9502,60.0842,59.9024,60.0172,53446.0
2022-07-21 14:10:00,62.71,62.78,62.68,62.76,22375.0,60.0172,60.0842,59.9885,60.0651,22375.0
2022-07-21 14:15:00,62.77,62.89,62.75,62.86,36854.0,60.0746,60.1895,60.0555,60.1608,36854.0
2022-07-21 14:20:00,62.86,62.93,62.82,62.86,21698.0,60.1608,60.2278,60.1225,60.1608,21698.0
2022-07-21 14:25:00,62.84,62.87,62.78,62.86,18799.0,60.1416,60.1703,60.0842,60.1608,18799.0
2022-07-21 14:30:00,62.87,62.87,62.64,62.64,37067.0,60.1703,60.1703,59.9502,59.9502,37067.0
2022-07-21 14:35:00,62.64,62.74,62.62,62.74,125204.0,59.9502,60.0459,59.9311,60.0459,125204.0
2022-07-21 14:40:00,62.74,62.76,62.68,62.68,18265.0,60.0459,60.0651,59.9885,59.9885,18265.0
2022-07-21 14:45:00,62.68,62.75,62.66,62.72,26239.0,59.9885,60.0555,59.9694,60.0268,26239.0
2022-07-21 14:50:00,62.73,62.77,62.66,62.7,27303.0,60.0363,60.0746,59.9694,60.0076,27303.0
2022-07-21 14:55:00,62.71,62.75,62.62,62.63,32366.0,60.0172,60.0555,59.9311,59.9406,32366.0
2022-07-21 15:00:00,62.63,62.69,62.6,62.64,54525.0,59.9406,59.9981,59.9119,59.9502,54525.0
2022-07-21 15:05:00,62.63,62.65,62.61,62.65,112750.0,59.9406,59.9598,59.9215,59.9598,112750.0
2022-07-21 15:10:00,62.65,62.68,62.6,62.65,64165.0,59.9598,59.9885,59.9119,59.9598,64165.0
2022-07-21 15:15:00,62.65,62.67,62.62,62.66,63416.0,59.9598,59.9789,59.9311,59.9694,63416.0
2022-07-21 15:20:00,62.65,62.71,62.63,62.67,59650.0,59.9598,60.0172,59.9406,59.9789,59650.0
2022-07-21 15:25:00,62.66,62.73,62.66,62.68,88983.0,59.9694,60.0363,59.9694,59.9885,88983.0
2022-07-21 15:30:00,62.67,62.82,62.66,62.82,65431.0,59.9789,60.1225,59.9694,60.1225,65431.0
2022-07-21 15:35:00,62.82,62.94,62.8,62.91,67393.0,60.1225,60.2373,60.1033,60.2086,67393.0
2022-07-21 15:40:00,62.91,62.94,62.81,62.85,76939.0,60.2086,60.2373,60.1129,60.1512,76939.0
2022-07-21 15:45:00,62.85,62.91,62.82,62.86,74249.0,60.1512,60.2086,60.1225,60.1608,74249.0
2022-07-21 15:50:00,62.87,63.01,62.86,62.98,137796.0,60.1703,60.3043,60.1608,60.2756,137796.0
2022-07-21 15:55:00,62.98,63.15,62.96,63.15,298647.0,60.2756,60.4383,60.2565,60.4383,298647.0
2022-07-22 09:30:00,63.37,63.72,63.19,63.46,91143.0,60.6489,60.9838,60.4766,60.735,91143.0
2022-07-22 09:35:00,63.48,63.8,63.45,63.71,111824.0,60.7541,61.0604,60.7254,60.9743,111824.0
2022-07-22 09:40:00,63.71,63.73,63.6,63.65,53561.0,60.9743,60.9934,60.869,60.9168,53561.0
2022-07-22 09:45:00,63.66,63.71,63.38,63.42,102821.0,60.9264,60.9743,60.6584,60.6967,102821.0
2022-07-22 09:50:00,63.37,63.44,63.03,63.12,87164.0,60.6489,60.7159,60.3235,60.4096,87164.0
2022-07-22 09:55:00,63.13,63.17,62.91,62.91,419399.0,60.4192,60.4575,60.2086,60.2086,419399.0
2022-07-22 10:00:00,62.91,63.32,62.9,63.26,77557.0,60.2086,60.601,60.199,60.5436,77557.0
2022-07-22 10:05:00,63.26,63.32,63.12,63.29,128524.0,60.5436,60.601,60.4096,60.5723,128524.0
2022-07-22 10:10:00,63.29,63.63,63.29,63.61,111831.0,60.5723,60.8977,60.5723,60.8786,111831.0
2022-07-22 10:15:00,63.6,63.66,63.51,63.55,91731.0,60.869,60.9264,60.7829,60.8211,91731.0
2022-07-22 10:20:00,63.55,63.55,63.42,63.47,143008.0,60.8211,60.8211,60.6967,60.7446,143008.0
2022-07-22 10:25:00,63.48,63.51,63.37,63.4,40007.0,60.7541,60.7829,60.6489,60.6776,40007.0
2022-07-22 10:30:00,63.41,63.46,63.37,63.42,30413.0,60.6871,60.735,60.6489,60.6967,30413.0
2022-07-22 10:35:00,63.42,63.52,63.38,63.5,35020.0,60.6967,60.7924,60.6584,60.7733,35020.0
2022-07-22 10:40:00,63.5,63.75,63.48,63.71,56263.0,60.7733,61.0125,60.7541,60.9743,56263.0
2022-07-22 10:45:00,63.71,63.84,63.64,63.8,27546.0,60.9743,61.0987,60.9073,61.0604,27546.0
2022-07-22 10:50:00,63.79,63.87,63.79,63.85,26329.0,61.0508,61.1274,61.0508,61.1083,26329.0
2022-07-22 10:55:00,63.85,63.89,63.76,63.77,23193.0,61.1083,61.1465,61.0221,61.0317,23193.0
2022-07-22 11:00:00,63.78,63.81,63.66,63.68,34248.0,61.0413,61.07,60.9264,60.9456,34248.0
2022-07-22 11:05:00,63.68,63.77,63.64,63.74,24419.0,60.9456,61.0317,60.9073,61.003,24419.0
2022-07-22 11:10:00,63.74,63.81,63.68,63.79,54494.0,61.003,61.07,60.9456,61.0508,54494.0
2022-07-22 11:15:00,63.78,63.78,63.61,63.7,35652.0,61.0413,61.0413,60.8786,60.9647,35652.0
2022-07-22 11:20:00,63.7,63.7,63.51,63.51,40015.0,60.9647,60.9647,60.7829,60.7829,40015.0
2022-07-22 11:25:00,63.51,63.59,63.49,63.49,24957.0,60.7829,60.8594,60.7637,60.7637,24957.0
2022-07-22 11:30:00,63.49,63.51,63.28,63.3,37663.0,60.7637,60.7829,60.5627,60.5819,37663.0
2022-07-22 11:35:00,63.29,63.31,63.1,63.16,43927.0,60.5723,60.5914,60.3905,60.4479,43927.0
2022-07-22 11:40:00,63.15,63.15,62.97,63.05,59808.0,60.4383,60.4383,60.266,60.3426,59808.0
2022-07-22 11:45:00,63.05,63.21,63.03,63.2,41087.0,60.3426,60.4957,60.3235,60.4862,41087.0
2022-07-22 11:50:00,63.21,63.24,63.15,63.18,22849.0,60.4957,60.5244,60.4383,60.467,22849.0
2022-07-22 11:55:00,63.18,63.24,63.15,63.24,33500.0,60.467,60.5244,60.4383,60.5244,33500.0
2022-07-22 12:00:00,63.24,63.3,63.22,63.28,14909.0,60.5244,60.5819,60.5053,60.5627,14909.0
2022-07-22 12:05:00,63.28,63.32,63.22,63.3,48842.0,60.5627,60.601,60.5053,60.5819,48842.0
2022-07-22 12:10:00,63.3,63.31,63.17,63.23,42765.0,60.5819,60.5914,60.4575,60.5149,42765.0
2022-07-22 12:15:00,63.22,63.32,63.21,63.25,22527.0,60.5053,60.601,60.4957,60.534,22527.0
2022-07-22 12:20:00,63.27,63.28,63.16,63.18,31482.0,60.5532,60.5627,60.4479,60.467,31482.0
2022-07-22 12:25:00,63.16,63.23,63.1,63.2,36339.0,60.4479,60.5149,60.3905,60.4862,36339.0
2022-07-22 12:30:00,63.21,63.32,63.14,63.31,78285.0,60.4957,60.601,60.4287,60.5914,78285.0
2022-07-22 12:35:00,63.32,63.32,63.15,63.18,33729.0,60.601,60.601,60.4383,60.467,33729.0
2022-07-22 12:40:00,63.18,63.2,63.11,63.12,13370.0,60.467,60.4862,60.4,60.4096,13370.0
2022-07-22 12:45:00,63.11,63.17,63.1,63.15,39968.0,60.4,60.4575,60.3905,60.4383,39968.0
2022-07-22 12:50:00,63.14,63.17,63.11,63.16,32147.0,60.4287,60.4575,60.4,60.4479,32147.0
2022-07-22 12:55:00,63.16,63.17,63.05,63.05,42438.0,60.4479,60.4575,60.3426,60.3426,42438.0
2022-07-22 13:00:00,63.05,63.06,62.91,62.93,64643.0,60.3426,60.3522,60.2086,60.2278,64643.0
2022-07-22 13:05:00,62.93,63.06,62.92,63.06,21503.0,60.2278,60.3522,60.2182,60.3522,21503.0
2022-07-22 13:10:00,63.06,63.06,62.84,62.85,50992.0,60.3522,60.3522,60.1416,60.1512,50992.0
2022-07-22 13:15:00,62.85,62.88,62.79,62.81,20864.0,60.1512,60.1799,60.0938,60.1129,20864.0
2022-07-22 13:20:00,62.8,62.84,62.65,62.68,34680.0,60.1033,60.1416,59.9598,59.9885,34680.0
2022-07-22 13:25:00,62.68,62.8,62.65,62.8,27265.0,59.9885,60.1033,59.9598,60.1033,27265.0
2022-07-22 13:30:00,62.79,62.82,62.71,62.74,38474.0,60.0938,60.1225,60.0172,60.0459,38474.0
2022-07-22 13:35:00,62.74,62.76,62.62,62.73,40282.0,60.0459,60.0651,59.9311,60.0363,40282.0
2022-07-22 13:40:00,62.73,62.83,62.63,62.82,105269.0,60.0363,60.1321,59.9406,60.1225,105269.0
2022-07-22 13:45:00,62.82,62.91,62.77,62.87,54791.0,60.1225,60.2086,60.0746,60.1703,54791.0
2022-07-22 13:50:00,62.88,62.92,62.83,62.9,42488.0,60.1799,60.2182,60.1321,60.199,42488.0
2022-07-22 13:55:00,62.91,63.05,62.9,63.01,44985.0,60.2086,60.3426,60.199,60.3043,44985.0
2022-07-22 14:00:00,63.02,63.05,62.85,62.86,45745.0,60.3139,60.3426,60.1512,60.1608,45745.0
2022-07-22 14:05:00,62.86,62.9,62.81,62.84,32413.0,60.1608,60.199,60.1129,60.1416,32413.0
2022-07-22 14:10:00,62.83,62.85,62.8,62.84,21964.0,60.1321,60.1512,60.1033,60.1416,21964.0
2022-07-22 14:15:00,62.85,62.92,62.83,62.92,26453.0,60.1512,60.2182,60.1321,60.2182,26453.0
2022-07-22 14:20:00,62.92,62.93,62.83,62.85,39854.0,60.2182,60.2278,60.1321,60.1512,39854.0
2022-07-22 14:25:00,62.85,62.9,62.83,62.89,26932.0,60.1512,60.199,60.1321,60.1895,26932.0
2022-07-22 14:30:00,62.89,62.94,62.8,62.91,28446.0,60.1895,60.2373,60.1033,60.2086,28446.0
2022-07-22 14:35:00,62.91,62.95,62.83,62.87,16231.0,60.2086,60.2469,60.1321,60.1703,16231.0
2022-07-22 14:40:00,62.87,62.88,62.78,62.83,20923.0,60.1703,60.1799,60.0842,60.1321,20923.0
2022-07-22 14:45:00,62.82,62.85,62.8,62.84,21545.0,60.1225,60.1512,60.1033,60.1416,21545.0
2022-07-22 14:50:00,62.85,62.9,62.81,62.88,22583.0,60.1512,60.199,60.1129,60.1799,22583.0
2022-07-22 14:55:00,62.89,62.91,62.85,62.87,24133.0,60.1895,60.2086,60.1512,60.1703,24133.0
2022-07-22 15:00:00,62.87,62.89,62.8,62.87,25100.0,60.1703,60.1895,60.1033,60.1703,25100.0
2022-07-22 15:05:00,62.87,62.92,62.82,62.83,30586.0,60.1703,60.2182,60.1225,60.1321,30586.0
2022-07-22 15:10:00,62.84,63.07,62.83,63.07,38140.0,60.1416,60.3617,60.1321,60.3617,38140.0
2022-07-22 15:15:00,63.07,63.07,62.92,62.94,23110.0,60.3617,60.3617,60.2182,60.2373,23110.0
2022-07-22 15:20:00,62.94,63.05,62.93,63.03,33515.0,60.2373,60.3426,60.2278,60.3235,33515.0
2022-07-22 15:25:00,63.03,63.12,62.96,63.11,50242.0,60.3235,60.4096,60.2565,60.4,50242.0
2022-07-22 15:30:00,63.1,63.15,63.04,63.08,63574.0,60.3905,60.4383,60.333,60.3713,63574.0
2022-07-22 15:35:00,63.09,63.11,63.02,63.05,53748.0,60.3809,60.4,60.3139,60.3426,53748.0
2022-07-22 15:40:00,63.05,63.11,62.97,62.98,103108.0,60.3426,60.4,60.266,60.2756,103108.0
2022-07-22 15:45:00,62.98,63.03,62.93,63.0,131194.0,60.2756,60.3235,60.2278,60.2948,131194.0
2022-07-22 15:50:00,63.01,63.11,62.99,63.05,184359.0,60.3043,60.4,60.2852,60.3426,184359.0
2022-07-22 15:55:00,63.05,63.19,62.99,62.99,511772.0,60.3426,60.4766,60.2852,60.2852,511772.0
2022-07-25 09:30:00,63.5,63.68,63.3,63.39,200798.0,60.7733,60.9456,60.5819,60.668,200798.0
2022-07-25 09:35:00,63.39,63.44,63.17,63.3,67356.0,60.668,60.7159,60.4575,60.5819,67356.0
2022-07-25 09:40:00,63.32,63.65,63.32,63.65,43394.0,60.601,60.9168,60.601,60.9168,43394.0
2022-07-25 09:45:00,63.61,63.76,63.45,63.74,76106.0,60.8786,61.0221,60.7254,61.003,76106.0
2022-07-25 09:50:00,63.75,63.93,63.68,63.71,94935.0,61.0125,61.1848,60.9456,60.9743,94935.0
2022-07-25 09:55:00,63.7,63.72,63.61,63.7,45581.0,60.9647,60.9838,60.8786,60.9647,45581.0
2022-07-25 10:00:00,63.69,63.7,63.44,63.49,51883.0,60.9551,60.9647,60.7159,60.7637,51883.0
2022-07-25 10:05:00,63.48,63.55,63.33,63.45,36084.0,60.7541,60.8211,60.6106,60.7254,36084.0
2022-07-25 10:10:00,63.47,63.57,63.46,63.48,49752.0,60.7446,60.8403,60.735,60.7541,49752.0
2022-07-25 10:15:00,63.45,63.48,63.34,63.4,20078.0,60.7254,60.7541,60.6202,60.6776,20078.0
2022-07-25 10:20:00,63.39,63.52,63.37,63.49,19667.0,60.668,60.7924,60.6489,60.7637,19667.0
2022-07-25 10:25:00,63.5,63.55,63.29,63.36,50382.0,60.7733,60.8211,60.5723,60.6393,50382.0
2022-07-25 10:30:00,63.33,63.36,63.23,63.24,18424.0,60.6106,60.6393,60.5149,60.5244,18424.0
2022-07-25 10:35:00,63.23,63.28,63.16,63.21,27758.0,60.5149,60.5627,60.4479,60.4957,27758.0
2022-07-25 10:40:00,63.19,63.48,63.15,63.47,82400.0,60.4766,60.7541,60.4383,60.7446,82400.0
2022-07-25 10:45:00,63.46,63.5,63.33,63.36,37463.0,60.735,60.7733,60.6106,60.6393,37463.0
2022-07-25 10:50:00,63.37,63.44,63.3,63.33,19665.0,60.6489,60.7159,60.5819,60.6106,19665.0
2022-07-25 10:55:00,63.34,63.43,63.3,63.38,31827.0,60.6202,60.7063,60.5819,60.6584,31827.0
2022-07-25 11:00:00,63.37,63.37,63.23,63.3,48501.0,60.6489,60.6489,60.5149,60.5819,48501.0
2022-07-25 11:05:00,63.3,63.39,63.24,63.35,25778.0,60.5819,60.668,60.5244,60.6297,25778.0
2022-07-25 11:10:00,63.36,63.4,63.25,63.32,27775.0,60.6393,60.6776,60.534,60.601,27775.0
2022-07-25 11:15:00,63.32,63.4,63.25,63.39,60434.0,60.601,60.6776,60.534,60.668,60434.0
2022-07-25 11:20:00,63.4,63.46,63.4,63.4,47520.0,60.6776,60.735,60.6776,60.6776,47520.0
2022-07-25 11:25:00,63.42,63.44,63.35,63.41,26359.0,60.6967,60.7159,60.6297,60.6871,26359.0
2022-07-25 11:30:00,63.42,63.51,63.4,63.49,22092.0,60.6967,60.7829,60.6776,60.7637,22092.0
2022-07-25 11:35:00,63.5,63.57,63.45,63.45,22464.0,60.7733,60.8403,60.7254,60.7254,22464.0
2022-07-25 11:40:00,63.46,63.52,63.45,63.49,51788.0,60.735,60.7924,60.7254,60.7637,51788.0
2022-07-25 11:45:00,63.48,63.64,63.48,63.61,48200.0,60.7541,60.9073,60.7541,60.8786,48200.0
2022-07-25 11:50:00,63.6,63.61,63.52,63.61,20901.0,60.869,60.8786,60.7924,60.8786,20901.0
2022-07-25 11:55:00,63.61,63.61,63.53,63.55,27774.0,60.8786,60.8786,60.802,60.8211,27774.0
2022-07-25 12:00:00,63.55,63.56,63.45,63.53,62600.0,60.8211,60.8307,60.7254,60.802,62600.0
2022-07-25 12:05:00,63.53,63.58,63.49,63.49,26845.0,60.802,60.8498,60.7637,60.7637,26845.0
2022-07-25 12:10:00,63.48,63.48,63.37,63.37,17371.0,60.7541,60.7541,60.6489,60.6489,17371.0
2022-07-25 12:15:00,63.38,63.46,63.37,63.44,18171.0,60.6584,60.735,60.6489,60.7159,18171.0
2022-07-25 12:20:00,63.44,63.45,63.36,63.38,23988.0,60.7159,60.7254,60.6393,60.6584,23988.0
2022-07-25 12:25:00,63.39,63.5,63.38,63.5,21411.0,60.668,60.7733,60.6584,60.7733,21411.0
2022-07-25 12:30:00,63.5,63.51,63.46,63.5,29995.0,60.7733,60.7829,60.735,60.7733,29995.0
2022-07-25 12:35:00,63.51,63.58,63.47,63.5,27628.0,60.7829,60.8498,60.7446,60.7733,27628.0
2022-07-25 12:40:00,63.5,63.63,63.5,63.55,21477.0,60.7733,60.8977,60.7733,60.8211,21477.0
2022-07-25 12:45:00,63.55,63.66,63.55,63.63,41673.0,60.8211,60.9264,60.8211,60.8977,41673.0
2022-07-25 12:50:00,63.63,63.63,63.56,63.57,23060.0,60.8977,60.8977,60.8307,60.8403,23060.0
2022-07-25 12:55:00,63.58,63.62,63.52,63.61,23265.0,60.8498,60.8881,60.7924,60.8786,23265.0
2022-07-25 13:00:00,63.62,63.73,63.6,63.7,17781.0,60.8881,60.9934,60.869,60.9647,17781.0
2022-07-25 13:05:00,63.71,63.77,63.67,63.77,16968.0,60.9743,61.0317,60.936,61.0317,16968.0
2022-07-25 13:10:00,63.77,63.8,63.73,63.74,23963.0,61.0317,61.0604,60.9934,61.003,23963.0
2022-07-25 13:15:00,63.74,63.76,63.67,63.76,21570.0,61.003,61.0221,60.936,61.0221,21570.0
2022-07-25 13:20:00,63.76,63.78,63.68,63.69,30978.0,61.0221,61.0413,60.9456,60.9551,30978.0
2022-07-25 13:25:00,63.69,63.69,63.62,63.62,17513.0,60.9551,60.9551,60.8881,60.8881,17513.0
2022-07-25 13:30:00,63.62,63.67,63.62,63.66,26852.0,60.8881,60.936,60.8881,60.9264,26852.0
2022-07-25 13:35:00,63.66,63.66,63.53,63.53,23486.0,60.9264,60.9264,60.802,60.802,23486.0
2022-07-25 13:40:00,63.53,63.55,63.49,63.52,18319.0,60.802,60.8211,60.7637,60.7924,18319.0
2022-07-25 13:45:00,63.52,63.55,63.5,63.5,24082.0,60.7924,60.8211,60.7733,60.7733,24082.0
2022-07-25 13:50:00,63.5,63.51,63.42,63.45,15190.0,60.7733,60.7829,60.6967,60.7254,15190.0
2022-07-25 13:55:00,63.44,63.46,63.42,63.43,7116.0,60.7159,60.735,60.6967,60.7063,7116.0
2022-07-25 14:00:00,63.42,63.42,63.37,63.38,18790.0,60.6967,60.6967,60.6489,60.6584,18790.0
2022-07-25 14:05:00,63.37,63.42,63.24,63.35,58419.0,60.6489,60.6967,60.5244,60.6297,58419.0
2022-07-25 14:10:00,63.34,63.35,63.29,63.32,27383.0,60.6202,60.6297,60.5723,60.601,27383.0
2022-07-25 14:15:00,63.33,63.33,63.17,63.19,40190.0,60.6106,60.6106,60.4575,60.4766,40190.0
2022-07-25 14:20:00,63.18,63.21,63.13,63.16,27626.0,60.467,60.4957,60.4192,60.4479,27626.0
2022-07-25 14:25:00,63.16,63.29,63.13,63.23,60182.0,60.4479,60.5723,60.4192,60.5149,60182.0
2022-07-25 14:30:00,63.24,63.29,63.22,63.28,17458.0,60.5244,60.5723,60.5053,60.5627,17458.0
2022-07-25 14:35:00,63.28,63.32,63.24,63.26,36982.0,60.5627,60.601,60.5244,60.5436,36982.0
2022-07-25 14:40:00,63.27,63.34,63.26,63.3,16408.0,60.5532,60.6202,60.5436,60.5819,16408.0
2022-07-25 14:45:00,63.31,63.31,63.17,63.2,29844.0,60.5914,60.5914,60.4575,60.4862,29844.0
2022-07-25 14:50:00,63.19,63.19,63.14,63.18,17658.0,60.4766,60.4766,60.4287,60.467,17658.0
2022-07-25 14:55:00,63.18,63.21,63.1,63.11,23186.0,60.467,60.4957,60.3905,60.4,23186.0
2022-07-25 15:00:00,63.11,63.18,63.05,63.05,23904.0,60.4,60.467,60.3426,60.3426,23904.0
2022-07-25 15:05:00,63.05,63.13,63.01,63.13,27000.0,60.3426,60.4192,60.3043,60.4192,27000.0
2022-07-25 15:10:00,63.13,63.14,63.07,63.11,27283.0,60.4192,60.4287,60.3617,60.4,27283.0
2022-07-25 15:15:00,63.13,63.16,63.06,63.14,28404.0,60.4192,60.4479,60.3522,60.4287,28404.0
2022-07-25 15:20:00,63.13,63.25,63.12,63.23,24319.0,60.4192,60.534,60.4096,60.5149,24319.0
2022-07-25 15:25:00,63.24,63.26,63.19,63.2,57798.0,60.5244,60.5436,60.4766,60.4862,57798.0
2022-07-25 15:30:00,63.21,63.24,63.15,63.19,52512.0,60.4957,60.5244,60.4383,60.4766,52512.0
2022-07-25 15:35:00,63.2,63.37,63.19,63.36,31065.0,60.4862,60.6489,60.4766,60.6393,31065.0
2022-07-25 15:40:00,63.35,63.39,63.31,63.36,65183.0,60.6297,60.668,60.5914,60.6393,65183.0
2022-07-25 15:45:00,63.37,63.41,63.34,63.41,111234.0,60.6489,60.6871,60.6202,60.6871,111234.0
2022-07-25 15:50:00,63.39,63.54,63.34,63.54,273526.0,60.668,60.8116,60.6202,60.8116,273526.0
2022-07-25 15:55:00,63.53,63.77,63.51,63.66,563527.0,60.802,61.0317,60.7829,60.9264,563527.0
2022-07-26 09:30:00,63.42,63.43,63.04,63.13,122054.0,60.6967,60.7063,60.333,60.4192,122054.0
2022-07-26 09:35:00,63.14,63.28,62.97,63.1,42008.0,60.4287,60.5627,60.266,60.3905,42008.0
2022-07-26 09:40:00,63.12,63.14,62.93,62.94,59673.0,60.4096,60.4287,60.2278,60.2373,59673.0
2022-07-26 09:45:00,62.92,62.93,62.58,62.7,83367.0,60.2182,60.2278,59.8928,60.0076,83367.0
2022-07-26 09:50:00,62.72,62.83,62.56,62.56,41003.0,60.0268,60.1321,59.8736,59.8736,41003.0
2022-07-26 09:55:00,62.55,62.58,62.46,62.47,25928.0,59.8641,59.8928,59.7779,59.7875,25928.0
2022-07-26 10:00:00,62.46,62.47,62.32,62.43,44864.0,59.7779,59.7875,59.644,59.7492,44864.0
2022-07-26 10:05:00,62.44,62.64,62.44,62.57,71228.0,59.7588,59.9502,59.7588,59.8832,71228.0
2022-07-26 10:10:00,62.57,62.64,62.38,62.47,95214.0,59.8832,59.9502,59.7014,59.7875,95214.0
2022-07-26 10:15:00,62.45,62.59,62.43,62.53,50049.0,59.7684,59.9024,59.7492,59.8449,50049.0
2022-07-26 10:20:00,62.53,62.59,62.45,62.52,29438.0,59.8449,59.9024,59.7684,59.8354,29438.0
2022-07-26 10:25:00,62.53,62.58,62.42,62.51,28926.0,59.8449,59.8928,59.7397,59.8258,28926.0
2022-07-26 10:30:00,62.51,62.59,62.49,62.57,38119.0,59.8258,59.9024,59.8067,59.8832,38119.0
2022-07-26 10:35:00,62.58,62.63,62.51,62.6,34117.0,59.8928,59.9406,59.8258,59.9119,34117.0
2022-07-26 10:40:00,62.6,62.61,62.51,62.58,54529.0,59.9119,59.9215,59.8258,59.8928,54529.0
2022-07-26 10:45:00,62.58,62.72,62.57,62.69,39617.0,59.8928,60.0268,59.8832,59.9981,39617.0
2022-07-26 10:50:00,62.68,62.78,62.68,62.7,11355.0,59.9885,60.0842,59.9885,60.0076,11355.0
2022-07-26 10:55:00,62.69,62.71,62.62,62.7,12312.0,59.9981,60.0172,59.9311,60.0076,12312.0
2022-07-26 11:00:00,62.69,62.73,62.6,62.64,28398.0,59.9981,60.0363,59.9119,59.9502,28398.0
2022-07-26 11:05:00,62.62,62.65,62.53,62.54,30206.0,59.9311,59.9598,59.8449,59.8545,30206.0
2022-07-26 11:10:00,62.55,62.59,62.49,62.51,71485.0,59.8641,59.9024,59.8067,59.8258,71485.0
2022-07-26 11:15:00,62.52,62.52,62.45,62.46,19141.0,59.8354,59.8354,59.7684,59.7779,19141.0
2022-07-26 11:20:00,62.46,62.46,62.22,62.23,26599.0,59.7779,59.7779,59.5482,59.5578,26599.0
2022-07-26 11:25:00,62.23,62.25,62.07,62.09,23571.0,59.5578,59.577,59.4047,59.4238,23571.0
2022-07-26 11:30:00,62.08,62.12,62.04,62.1,22845.0,59.4143,59.4525,59.376,59.4334,22845.0
2022-07-26 11:35:00,62.1,62.14,62.02,62.05,17392.0,59.4334,59.4717,59.3568,59.3855,17392.0
2022-07-26 11:40:00,62.04,62.11,62.02,62.07,10621.0,59.376,59.443,59.3568,59.4047,10621.0
2022-07-26 11:45:00,62.07,62.1,61.94,62.0,24027.0,59.4047,59.4334,59.2803,59.3377,24027.0
2022-07-26 11:50:00,62.01,62.1,61.93,61.95,13389.0,59.3473,59.4334,59.2707,59.2898,13389.0
2022-07-26 11:55:00,61.95,61.99,61.92,61.94,10392.0,59.2898,59.3281,59.2611,59.2803,10392.0
2022-07-26 12:00:00,61.94,61.96,61.87,61.88,14849.0,59.2803,59.2994,59.2133,59.2228,14849.0
2022-07-26 12:05:00,61.87,61.94,61.81,61.86,16591.0,59.2133,59.2803,59.1559,59.2037,16591.0
2022-07-26 12:10:00,61.86,61.87,61.81,61.83,17157.0,59.2037,59.2133,59.1559,59.175,17157.0
2022-07-26 12:15:00,61.84,61.97,61.84,61.9,20928.0,59.1846,59.309,59.1846,59.242,20928.0
2022-07-26 12:20:00,61.89,61.9,61.79,61.87,20992.0,59.2324,59.242,59.1367,59.2133,20992.0
2022-07-26 12:25:00,61.88,61.89,61.82,61.83,12242.0,59.2228,59.2324,59.1654,59.175,12242.0
2022-07-26 12:30:00,61.83,61.93,61.82,61.92,23651.0,59.175,59.2707,59.1654,59.2611,23651.0
2022-07-26 12:35:00,61.92,61.92,61.75,61.76,47646.0,59.2611,59.2611,59.0984,59.108,47646.0
2022-07-26 12:40:00,61.77,61.78,61.65,61.74,29032.0,59.1176,59.1271,59.0027,59.0889,29032.0
2022-07-26 12:45:00,61.75,61.81,61.73,61.79,16297.0,59.0984,59.1559,59.0793,59.1367,16297.0
2022-07-26 12:50:00,61.8,61.83,61.76,61.8,26493.0,59.1463,59.175,59.108,59.1463,26493.0
2022-07-26 12:55:00,61.81,61.83,61.75,61.76,23328.0,59.1559,59.175,59.0984,59.108,23328.0
2022-07-26 13:00:00,61.76,61.81,61.71,61.8,13104.0,59.108,59.1559,59.0601,59.1463,13104.0
2022-07-26 13:05:00,61.8,61.87,61.79,61.86,19743.0,59.1463,59.2133,59.1367,59.2037,19743.0
2022-07-26 13:10:00,61.86,61.89,61.74,61.74,51608.0,59.2037,59.2324,59.0889,59.0889,51608.0
2022-07-26 13:15:00,61.75,61.76,61.66,61.67,19018.0,59.0984,59.108,59.0123,59.0219,19018.0
2022-07-26 13:20:00,61.68,61.79,61.63,61.71,44872.0,59.0314,59.1367,58.9836,59.0601,44872.0
2022-07-26 13:25:00,61.7,61.78,61.65,61.77,17755.0,59.0506,59.1271,59.0027,59.1176,17755.0
2022-07-26 13:30:00,61.76,61.78,61.52,61.52,42058.0,59.108,59.1271,58.8783,58.8783,42058.0
2022-07-26 13:35:00,61.52,61.57,61.49,61.49,45704.0,58.8783,58.9262,58.8496,58.8496,45704.0
2022-07-26 13:40:00,61.47,61.54,61.47,61.54,31796.0,58.8305,58.8974,58.8305,58.8974,31796.0
2022-07-26 13:45:00,61.54,61.55,61.46,61.54,28727.0,58.8974,58.907,58.8209,58.8974,28727.0
2022-07-26 13:50:00,61.54,61.54,61.48,61.49,37974.0,58.8974,58.8974,58.84,58.8496,37974.0
2022-07-26 13:55:00,61.5,61.52,61.42,61.44,37167.0,58.8592,58.8783,58.7826,58.8017,37167.0
2022-07-26 14:00:00,61.45,61.55,61.44,61.52,38280.0,58.8113,58.907,58.8017,58.8783,38280.0
2022-07-26 14:05:00,61.53,61.53,61.37,61.38,60156.0,58.8879,58.8879,58.7347,58.7443,60156.0
2022-07-26 14:10:00,61.4,61.45,61.38,61.43,18705.0,58.7635,58.8113,58.7443,58.7922,18705.0
2022-07-26 14:15:00,61.42,61.43,61.31,61.31,25641.0,58.7826,58.7922,58.6773,58.6773,25641.0
2022-07-26 14:20:00,61.32,61.34,61.27,61.32,15232.0,58.6869,58.706,58.639,58.6869,15232.0
2022-07-26 14:25:00,61.32,61.32,61.22,61.23,16454.0,58.6869,58.6869,58.5912,58.6008,16454.0
2022-07-26 14:30:00,61.23,61.23,61.11,61.12,29765.0,58.6008,58.6008,58.4859,58.4955,29765.0
2022-07-26 14:35:00,61.12,61.15,61.03,61.05,44473.0,58.4955,58.5242,58.4093,58.4285,44473.0
2022-07-26 14:40:00,61.06,61.08,61.03,61.05,35452.0,58.4381,58.4572,58.4093,58.4285,35452.0
2022-07-26 14:45:00,61.05,61.1,60.97,61.0,49165.0,58.4285,58.4763,58.3519,58.3806,49165.0
2022-07-26 14:50:00,61.0,61.03,60.97,60.98,41793.0,58.3806,58.4093,58.3519,58.3615,41793.0
2022-07-26 14:55:00,60.98,61.06,60.94,61.05,51526.0,58.3615,58.4381,58.3232,58.4285,51526.0
2022-07-26 15:00:00,61.05,61.11,61.01,61.02,21416.0,58.4285,58.4859,58.3902,58.3998,21416.0
2022-07-26 15:05:00,61.02,61.04,60.93,60.97,33386.0,58.3998,58.4189,58.3136,58.3519,33386.0
2022-07-26 15:10:00,60.97,61.08,60.96,61.03,76381.0,58.3519,58.4572,58.3424,58.4093,76381.0
2022-07-26 15:15:00,61.03,61.14,61.02,61.1,39342.0,58.4093,58.5146,58.3998,58.4763,39342.0
2022-07-26 15:20:00,61.1,61.12,61.05,61.09,47234.0,58.4763,58.4955,58.4285,58.4668,47234.0
2022-07-26 15:25:00,61.1,61.2,61.09,61.18,50113.0,58.4763,58.572,58.4668,58.5529,50113.0
2022-07-26 15:30:00,61.19,61.26,61.14,61.23,57096.0,58.5625,58.6295,58.5146,58.6008,57096.0
2022-07-26 15:35:00,61.23,61.25,61.16,61.21,162257.0,58.6008,58.6199,58.5338,58.5816,162257.0
2022-07-26 15:40:00,61.21,61.22,61.11,61.15,117341.0,58.5816,58.5912,58.4859,58.5242,117341.0
2022-07-26 15:45:00,61.15,61.17,61.09,61.15,167425.0,58.5242,58.5433,58.4668,58.5242,167425.0
2022-07-26 15:50:00,61.16,61.2,61.06,61.17,217601.0,58.5338,58.572,58.4381,58.5433,217601.0
2022-07-26 15:55:00,61.17,61.24,61.16,61.16,430956.0,58.5433,58.6103,58.5338,58.5338,430956.0
2022-07-27 09:30:00,61.35,61.72,61.24,61.43,107615.0,58.7156,59.0697,58.6103,58.7922,107615.0
2022-07-27 09:35:00,61.43,61.58,61.29,61.36,36035.0,58.7922,58.9357,58.6582,58.7252,36035.0
2022-07-27 09:40:00,61.39,61.39,61.15,61.27,57469.0,58.7539,58.7539,58.5242,58.639,57469.0
2022-07-27 09:45:00,61.29,61.35,61.22,61.3,64742.0,58.6582,58.7156,58.5912,58.6678,64742.0
2022-07-27 09:50:00,61.3,61.31,61.19,61.25,45696.0,58.6678,58.6773,58.5625,58.6199,45696.0
2022-07-27 09:55:00,61.27,61.36,61.23,61.23,71065.0,58.639,58.7252,58.6008,58.6008,71065.0
2022-07-27 10:00:00,61.24,61.44,61.2,61.44,91389.0,58.6103,58.8017,58.572,58.8017,91389.0
2022-07-27 10:05:00,61.46,61.48,61.34,61.43,43631.0,58.8209,58.84,58.706,58.7922,43631.0
2022-07-27 10:10:00,61.44,61.63,61.44,61.6,34874.0,58.8017,58.9836,58.8017,58.9549,34874.0
2022-07-27 10:15:00,61.61,61.75,61.6,61.75,28648.0,58.9644,59.0984,58.9549,59.0984,28648.0
2022-07-27 10:20:00,61.75,61.76,61.63,61.66,31691.0,59.0984,59.108,58.9836,59.0123,31691.0
2022-07-27 10:25:00,61.65,61.7,61.62,61.68,24721.0,59.0027,59.0506,58.974,59.0314,24721.0
2022-07-27 10:30:00,61.68,61.77,61.67,61.74,22201.0,59.0314,59.1176,59.0219,59.0889,22201.0
2022-07-27 10:35:00,61.75,61.82,61.73,61.76,31104.0,59.0984,59.1654,59.0793,59.108,31104.0
2022-07-27 10:40:00,61.75,61.77,61.58,61.64,34867.0,59.0984,59.1176,58.9357,58.9932,34867.0
2022-07-27 10:45:00,61.66,61.69,61.57,61.61,23922.0,59.0123,59.041,58.9262,58.9644,23922.0
2022-07-27 10:50:00,61.63,61.66,61.54,61.59,36509.0,58.9836,59.0123,58.8974,58.9453,36509.0
2022-07-27 10:55:00,61.61,61.64,61.57,61.62,18096.0,58.9644,58.9932,58.9262,58.974,18096.0
2022-07-27 11:00:00,61.62,61.67,61.59,61.62,13984.0,58.974,59.0219,58.9453,58.974,13984.0
2022-07-27 11:05:00,61.62,61.66,61.5,61.51,79601.0,58.974,59.0123,58.8592,58.8687,79601.0
2022-07-27 11:10:00,61.51,61.54,61.45,61.48,22857.0,58.8687,58.8974,58.8113,58.84,22857.0
2022-07-27 11:15:00,61.49,61.55,61.43,61.44,21862.0,58.8496,58.907,58.7922,58.8017,21862.0
2022-07-27 11:20:00,61.45,61.47,61.39,61.39,20864.0,58.8113,58.8305,58.7539,58.7539,20864.0
2022-07-27 11:25:00,61.4,61.55,61.39,61.54,28810.0,58.7635,58.907,58.7539,58.8974,28810.0
2022-07-27 11:30:00,61.55,61.69,61.55,61.67,29400.0,58.907,59.041,58.907,59.0219,29400.0
2022-07-27 11:35:00,61.67,61.72,61.66,61.71,15312.0,59.0219,59.0697,59.0123,59.0601,15312.0
2022-07-27 11:40:00,61.71,61.77,61.7,61.74,13869.0,59.0601,59.1176,59.0506,59.0889,13869.0
2022-07-27 11:45:00,61.75,61.76,61.65,61.67,28995.0,59.0984,59.108,59.0027,59.0219,28995.0
2022-07-27 11:50:00,61.67,61.75,61.66,61.7,16833.0,59.0219,59.0984,59.0123,59.0506,16833.0
2022-07-27 11:55:00,61.71,61.75,61.7,61.7,22534.0,59.0601,59.0984,59.0506,59.0506,22534.0
2022-07-27 12:00:00,61.7,61.75,61.7,61.72,14420.0,59.0506,59.0984,59.0506,59.0697,14420.0
2022-07-27 12:05:00,61.72,61.75,61.69,61.72,72377.0,59.0697,59.0984,59.041,59.0697,72377.0
2022-07-27 12:10:00,61.72,61.72,61.63,61.64,10647.0,59.0697,59.0697,58.9836,58.9932,10647.0
2022-07-27 12:15:00,61.64,61.72,61.64,61.69,9557.0,58.9932,59.0697,58.9932,59.041,9557.0
2022-07-27 12:20:00,61.69,61.7,61.65,61.66,8449.0,59.041,59.0506,59.0027,59.0123,8449.0
2022-07-27 12:25:00,61.65,61.7,61.64,61.65,20594.0,59.0027,59.0506,58.9932,59.0027,20594.0
2022-07-27 12:30:00,61.64,61.69,61.6,61.67,32996.0,58.9932,59.041,58.9549,59.0219,32996.0
2022-07-27 12:35:00,61.68,61.7,61.64,61.67,14908.0,59.0314,59.0506,58.9932,59.0219,14908.0
2022-07-27 12:40:00,61.67,61.7,61.65,61.66,14285.0,59.0219,59.0506,59.0027,59.0123,14285.0
2022-07-27 12:45:00,61.66,61.7,61.62,61.62,8697.0,59.0123,59.0506,58.974,58.974,8697.0
2022-07-27 12:50:00,61.63,61.69,61.62,61.66,15126.0,58.9836,59.041,58.974,59.0123,15126.0
2022-07-27 12:55:00,61.64,61.64,61.52,61.55,9219.0,58.9932,58.9932,58.8783,58.907,9219.0
2022-07-27 13:00:00,61.55,61.57,61.51,61.55,14412.0,58.907,58.9262,58.8687,58.907,14412.0
2022-07-27 13:05:00,61.54,61.56,61.49,61.54,27734.0,58.8974,58.9166,58.8496,58.8974,27734.0
2022-07-27 13:10:00,61.54,61.66,61.53,61.64,31843.0,58.8974,59.0123,58.8879,58.9932,31843.0
2022-07-27 13:15:00,61.65,61.68,61.59,61.6,17972.0,59.0027,59.0314,58.9453,58.9549,17972.0
2022-07-27 13:20:00,61.6,61.7,61.58,61.7,42253.0,58.9549,59.0506,58.9357,59.0506,42253.0
2022-07-27 13:25:00,61.7,61.72,61.67,61.7,74423.0,59.0506,59.0697,59.0219,59.0506,74423.0
2022-07-27 13:30:00,61.7,61.76,61.7,61.72,23520.0,59.0506,59.108,59.0506,59.0697,23520.0
2022-07-27 13:35:00,61.72,61.75,61.69,61.74,17575.0,59.0697,59.0984,59.041,59.0889,17575.0
2022-07-27 13:40:00,61.75,61.75,61.69,61.7,9974.0,59.0984,59.0984,59.041,59.0506,9974.0
2022-07-27 13:45:00,61.7,61.7,61.67,61.7,10662.0,59.0506,59.0506,59.0219,59.0506,10662.0
2022-07-27 13:50:00,61.7,61.7,61.62,61.67,23183.0,59.0506,59.0506,58.974,59.0219,23183.0
2022-07-27 13:55:00,61.67,61.7,61.56,61.59,23673.0,59.0219,59.0506,58.9166,58.9453,23673.0
2022-07-27 14:00:00,61.59,61.7,61.49,61.58,31336.0,58.9453,59.0506,58.8496,58.9357,31336.0
2022-07-27 14:05:00,61.56,61.59,61.43,61.46,42431.0,58.9166,58.9453,58.7922,58.8209,42431.0
2022-07-27 14:10:00,61.47,61.57,61.45,61.48,26883.0,58.8305,58.9262,58.8113,58.84,26883.0
2022-07-27 14:15:00,61.54,61.61,61.54,61.57,11583.0,58.8974,58.9644,58.8974,58.9262,11583.0
2022-07-27 14:20:00,61.56,61.62,61.53,61.55,21993.0,58.9166,58.974,58.8879,58.907,21993.0
2022-07-27 14:25:00,61.56,61.65,61.54,61.6,15397.0,58.9166,59.0027,58.8974,58.9549,15397.0
2022-07-27 14:30:00,61.6,61.64,61.43,61.47,26793.0,58.9549,58.9932,58.7922,58.8305,26793.0
2022-07-27 14:35:00,61.48,61.95,61.48,61.93,108283.0,58.84,59.2898,58.84,59.2707,108283.0
2022-07-27 14:40:00,61.98,62.23,61.98,62.2,37311.0,59.3186,59.5578,59.3186,59.5291,37311.0
2022-07-27 14:45:00,62.24,62.27,62.18,62.19,26469.0,59.5674,59.5961,59.51,59.5195,26469.0
2022-07-27 14:50:00,62.21,62.35,62.16,62.31,83547.0,59.5387,59.6727,59.4908,59.6344,83547.0
2022-07-27 14:55:00,62.33,62.36,62.06,62.12,72858.0,59.6535,59.6822,59.3951,59.4525,72858.0
2022-07-27 15:00:00,62.12,62.3,62.05,62.3,107128.0,59.4525,59.6248,59.3855,59.6248,107128.0
2022-07-27 15:05:00,62.29,62.34,62.22,62.28,68831.0,59.6152,59.6631,59.5482,59.6057,68831.0
2022-07-27 15:10:00,62.29,62.37,62.27,62.31,77963.0,59.6152,59.6918,59.5961,59.6344,77963.0
2022-07-27 15:15:00,62.32,62.43,62.26,62.31,69973.0,59.644,59.7492,59.5865,59.6344,69973.0
2022-07-27 15:20:00,62.31,62.5,62.3,62.48,84903.0,59.6344,59.8162,59.6248,59.7971,84903.0
2022-07-27 15:25:00,62.48,62.72,62.47,62.7,69480.0,59.7971,60.0268,59.7875,60.0076,69480.0
2022-07-27 15:30:00,62.74,62.85,62.67,62.84,78609.0,60.0459,60.1512,59.9789,60.1416,78609.0
2022-07-27 15:35:00,62.84,62.85,62.63,62.63,56491.0,60.1416,60.1512,59.9406,59.9406,56491.0
2022-07-27 15:40:00,62.63,62.77,62.62,62.74,52138.0,59.9406,60.0746,59.9311,60.0459,52138.0
2022-07-27 15:45:00,62.73,62.78,62.67,62.68,73147.0,60.0363,60.0842,59.9789,59.9885,73147.0
2022-07-27 15:50:00,62.68,62.7,62.46,62.57,181312.0,59.9885,60.0076,59.7779,59.8832,181312.0
2022-07-27 15:55:00,62.56,62.57,62.4,62.48,320729.0,59.8736,59.8832,59.7205,59.7971,320729.0
2022-07-28 09:30:00,64.11,64.94,63.89,64.68,543281.0,61.3571,62.1514,61.1465,61.9026,543281.0
2022-07-28 09:35:00,64.71,65.02,64.61,64.85,166652.0,61.9313,62.228,61.8356,62.0653,166652.0
2022-07-28 09:40:00,64.87,65.2,64.84,64.97,151498.0,62.0845,62.4003,62.0557,62.1802,151498.0
2022-07-28 09:45:00,65.01,65.09,64.3,64.45,209761.0,62.2184,62.295,61.5389,61.6825,209761.0
2022-07-28 09:50:00,64.44,64.5,64.02,64.02,58077.0,61.6729,61.7303,61.271,61.271,58077.0
2022-07-28 09:55:00,64.03,64.22,64.0,64.18,81575.0,61.2805,61.4624,61.2518,61.4241,81575.0
2022-07-28 10:00:00,64.2,64.25,63.9,64.01,108853.0,61.4432,61.4911,61.1561,61.2614,108853.0
2022-07-28 10:05:00,64.01,64.04,63.56,63.64,139723.0,61.2614,61.2901,60.8307,60.9073,139723.0
2022-07-28 10:10:00,63.65,63.77,63.43,63.48,156549.0,60.9168,61.0317,60.7063,60.7541,156549.0
2022-07-28 10:15:00,63.49,63.55,63.34,63.34,38437.0,60.7637,60.8211,60.6202,60.6202,38437.0
2022-07-28 10:20:00,63.36,63.36,63.02,63.1,40351.0,60.6393,60.6393,60.3139,60.3905,40351.0
2022-07-28 10:25:00,63.1,63.2,62.86,62.91,45348.0,60.3905,60.4862,60.1608,60.2086,45348.0
2022-07-28 10:30:00,62.93,63.05,62.82,63.01,82012.0,60.2278,60.3426,60.1225,60.3043,82012.0
2022-07-28 10:35:00,63.02,63.38,63.02,63.27,82961.0,60.3139,60.6584,60.3139,60.5532,82961.0
2022-07-28 10:40:00,63.26,63.63,63.23,63.62,121359.0,60.5436,60.8977,60.5149,60.8881,121359.0
2022-07-28 10:45:00,63.61,63.86,63.57,63.76,43694.0,60.8786,61.1178,60.8403,61.0221,43694.0
2022-07-28 10:50:00,63.78,63.87,63.71,63.78,57963.0,61.0413,61.1274,60.9743,61.0413,57963.0
2022-07-28 10:55:00,63.77,63.86,63.73,63.84,38839.0,61.0317,61.1178,60.9934,61.0987,38839.0
2022-07-28 11:00:00,63.84,63.9,63.76,63.83,127567.0,61.0987,61.1561,61.0221,61.0891,127567.0
2022-07-28 11:05:00,63.83,63.99,63.76,63.99,49788.0,61.0891,61.2422,61.0221,61.2422,49788.0
2022-07-28 11:10:00,63.97,64.01,63.89,63.95,213265.0,61.2231,61.2614,61.1465,61.204,213265.0
2022-07-28 11:15:00,63.95,64.01,63.81,63.88,106752.0,61.204,61.2614,61.07,61.137,106752.0
2022-07-28 11:20:00,63.88,64.6,63.82,64.31,242489.0,61.137,61.826,61.0795,61.5485,242489.0
2022-07-28 11:25:00,64.31,64.44,63.46,64.11,580555.0,61.5485,61.6729,60.735,61.3571,580555.0
2022-07-28 11:30:00,64.13,64.79,64.05,64.79,269251.0,61.3762,62.0079,61.2997,62.0079,269251.0
2022-07-28 11:35:00,64.79,65.18,64.55,64.82,400317.0,62.0079,62.3811,61.7782,62.0366,400317.0
2022-07-28 11:40:00,64.83,65.12,64.83,65.06,125047.0,62.0462,62.3237,62.0462,62.2663,125047.0
2022-07-28 11:45:00,65.1,65.48,65.1,65.45,213735.0,62.3046,62.6683,62.3046,62.6395,213735.0
2022-07-28 11:50:00,65.47,65.61,65.33,65.33,246842.0,62.6587,62.7927,62.5247,62.5247,246842.0
2022-07-28 11:55:00,65.32,65.49,65.24,65.39,99110.0,62.5151,62.6778,62.4386,62.5821,99110.0
2022-07-28 12:00:00,65.41,65.61,65.41,65.53,109755.0,62.6013,62.7927,62.6013,62.7161,109755.0
2022-07-28 12:05:00,65.53,65.54,65.16,65.2,135075.0,62.7161,62.7257,62.362,62.4003,135075.0
2022-07-28 12:10:00,65.19,65.35,65.15,65.23,82836.0,62.3907,62.5438,62.3524,62.429,82836.0
2022-07-28 12:15:00,65.23,65.34,65.15,65.16,87985.0,62.429,62.5343,62.3524,62.362,87985.0
2022-07-28 12:20:00,65.16,65.22,65.04,65.22,127291.0,62.362,62.4194,62.2472,62.4194,127291.0
2022-07-28 12:25:00,65.21,65.27,65.12,65.22,51110.0,62.4099,62.4673,62.3237,62.4194,51110.0
2022-07-28 12:30:00,65.23,65.28,65.14,65.23,45388.0,62.429,62.4768,62.3429,62.429,45388.0
2022-07-28 12:35:00,65.22,65.4,65.22,65.4,57700.0,62.4194,62.5917,62.4194,62.5917,57700.0
2022-07-28 12:40:00,65.39,65.44,65.32,65.44,149702.0,62.5821,62.63,62.5151,62.63,149702.0
2022-07-28 12:45:00,65.45,65.53,65.42,65.47,99899.0,62.6395,62.7161,62.6108,62.6587,99899.0
2022-07-28 12:50:00,65.48,65.68,65.44,65.66,54410.0,62.6683,62.8597,62.63,62.8405,54410.0
2022-07-28 12:55:00,65.66,65.89,65.65,65.82,161037.0,62.8405,63.0607,62.831,62.9937,161037.0
2022-07-28 13:00:00,65.82,66.1,65.79,66.09,163403.0,62.9937,63.2616,62.9649,63.2521,163403.0
2022-07-28 13:05:00,66.1,66.22,66.02,66.21,120617.0,63.2616,63.3765,63.1851,63.3669,120617.0
2022-07-28 13:10:00,66.22,66.34,66.13,66.33,112766.0,63.3765,63.4913,63.2903,63.4818,112766.0
2022-07-28 13:15:00,66.33,66.47,66.27,66.46,123009.0,63.4818,63.6157,63.4243,63.6062,123009.0
2022-07-28 13:20:00,66.45,66.7,66.45,66.7,102215.0,63.5966,63.8359,63.5966,63.8359,102215.0
2022-07-28 13:25:00,66.71,66.8,66.62,66.8,93213.0,63.8454,63.9316,63.7593,63.9316,93213.0
2022-07-28 13:30:00,66.8,66.81,66.7,66.78,82190.0,63.9316,63.9411,63.8359,63.9124,82190.0
2022-07-28 13:35:00,66.78,66.85,66.65,66.66,49090.0,63.9124,63.9794,63.788,63.7976,49090.0
2022-07-28 13:40:00,66.66,66.85,66.65,66.82,108281.0,63.7976,63.9794,63.788,63.9507,108281.0
2022-07-28 13:45:00,66.82,66.87,66.68,66.86,106575.0,63.9507,63.9986,63.8167,63.989,106575.0
2022-07-28 13:50:00,66.85,66.9,66.78,66.83,84427.0,63.9794,64.0273,63.9124,63.9603,84427.0
2022-07-28 13:55:00,66.84,66.98,66.84,66.94,44381.0,63.9699,64.1038,63.9699,64.0656,44381.0
2022-07-28 14:00:00,66.94,66.96,66.86,66.93,69063.0,64.0656,64.0847,63.989,64.056,69063.0
2022-07-28 14:05:00,66.93,66.94,66.83,66.88,46368.0,64.056,64.0656,63.9603,64.0081,46368.0
2022-07-28 14:10:00,66.87,66.97,66.84,66.92,56880.0,63.9986,64.0943,63.9699,64.0464,56880.0
2022-07-28 14:15:00,66.92,67.27,66.91,67.13,106137.0,64.0464,64.3814,64.0369,64.2474,106137.0
2022-07-28 14:20:00,67.14,67.15,66.94,67.01,67325.0,64.257,64.2665,64.0656,64.1326,67325.0
2022-07-28 14:25:00,67.02,67.05,66.98,67.01,49251.0,64.1421,64.1708,64.1038,64.1326,49251.0
2022-07-28 14:30:00,67.01,67.06,66.89,66.98,86245.0,64.1326,64.1804,64.0177,64.1038,86245.0
2022-07-28 14:35:00,66.98,67.07,66.96,67.06,71096.0,64.1038,64.19,64.0847,64.1804,71096.0
2022-07-28 14:40:00,67.06,67.08,67.03,67.06,62628.0,64.1804,64.1996,64.1517,64.1804,62628.0
2022-07-28 14:45:00,67.07,67.18,67.06,67.13,176944.0,64.19,64.2953,64.1804,64.2474,176944.0
2022-07-28 14:50:00,67.13,67.13,66.91,67.04,121483.0,64.2474,64.2474,64.0369,64.1613,121483.0
2022-07-28 14:55:00,67.03,67.05,66.94,67.05,111074.0,64.1517,64.1708,64.0656,64.1708,111074.0
2022-07-28 15:00:00,67.05,67.22,67.05,67.22,114183.0,64.1708,64.3335,64.1708,64.3335,114183.0
2022-07-28 15:05:00,67.22,67.28,67.09,67.16,122122.0,64.3335,64.391,64.2091,64.2761,122122.0
2022-07-28 15:10:00,67.16,67.26,67.14,67.2,180851.0,64.2761,64.3718,64.257,64.3144,180851.0
2022-07-28 15:15:00,67.2,67.32,67.15,67.31,144644.0,64.3144,64.4292,64.2665,64.4197,144644.0
2022-07-28 15:20:00,67.31,67.49,67.31,67.48,262126.0,64.4197,64.5919,64.4197,64.5824,262126.0
2022-07-28 15:25:00,67.48,67.68,67.48,67.67,192562.0,64.5824,64.7738,64.5824,64.7642,192562.0
2022-07-28 15:30:00,67.67,67.69,67.52,67.66,253313.0,64.7642,64.7834,64.6207,64.7546,253313.0
2022-07-28 15:35:00,67.66,67.69,67.24,67.31,217884.0,64.7546,64.7834,64.3527,64.4197,217884.0
2022-07-28 15:40:00,67.31,67.32,67.18,67.28,202976.0,64.4197,64.4292,64.2953,64.391,202976.0
2022-07-28 15:45:00,67.28,67.44,67.24,67.43,215936.0,64.391,64.5441,64.3527,64.5345,215936.0
2022-07-28 15:50:00,67.42,67.47,67.27,67.31,473572.0,64.525,64.5728,64.3814,64.4197,473572.0
2022-07-28 15:55:00,67.3,67.73,67.29,67.72,1634511.0,64.4101,64.8216,64.4005,64.8121,1634511.0
2022-07-29 09:30:00,67.7,68.26,67.62,67.97,289268.0,64.7929,65.3289,64.7164,65.0513,289268.0
2022-07-29 09:35:00,67.97,68.15,67.9,68.0,79158.0,65.0513,65.2236,64.9843,65.08,79158.0
2022-07-29 09:40:00,67.98,68.38,67.98,68.34,56994.0,65.0609,65.4437,65.0609,65.4054,56994.0
2022-07-29 09:45:00,68.32,68.83,68.32,68.83,84660.0,65.3863,65.8744,65.3863,65.8744,84660.0
2022-07-29 09:50:00,68.83,69.15,68.8,69.06,98709.0,65.8744,66.1807,65.8457,66.0945,98709.0
2022-07-29 09:55:00,69.06,69.36,69.01,69.35,81648.0,66.0945,66.3817,66.0467,66.3721,81648.0
2022-07-29 10:00:00,69.36,69.71,69.26,69.69,122985.0,66.3817,66.7166,66.2859,66.6975,122985.0
2022-07-29 10:05:00,69.7,69.82,69.47,69.61,176110.0,66.7071,66.8219,66.4869,66.6209,176110.0
2022-07-29 10:10:00,69.61,69.97,69.54,69.92,119230.0,66.6209,66.9655,66.5539,66.9176,119230.0
2022-07-29 10:15:00,69.94,70.05,69.85,70.04,199407.0,66.9367,67.042,66.8506,67.0325,199407.0
2022-07-29 10:20:00,70.07,70.14,70.0,70.13,78642.0,67.0612,67.1282,66.9942,67.1186,78642.0
2022-07-29 10:25:00,70.13,70.27,70.09,70.15,109902.0,67.1186,67.2526,67.0803,67.1377,109902.0
2022-07-29 10:30:00,70.15,70.19,69.81,69.95,72080.0,67.1377,67.176,66.8123,66.9463,72080.0
2022-07-29 10:35:00,69.95,70.05,69.95,70.05,49191.0,66.9463,67.042,66.9463,67.042,49191.0
2022-07-29 10:40:00,70.05,70.18,70.0,70.16,45540.0,67.042,67.1664,66.9942,67.1473,45540.0
2022-07-29 10:45:00,70.16,70.16,69.98,69.98,41560.0,67.1473,67.1473,66.975,66.975,41560.0
2022-07-29 10:50:00,69.98,70.0,69.86,69.88,373665.0,66.975,66.9942,66.8602,66.8793,373665.0
2022-07-29 10:55:00,69.88,69.92,69.61,69.61,41902.0,66.8793,66.9176,66.6209,66.6209,41902.0
2022-07-29 11:00:00,69.6,69.74,69.35,69.37,106981.0,66.6113,66.7453,66.3721,66.3912,106981.0
2022-07-29 11:05:00,69.37,69.52,69.35,69.51,58786.0,66.3912,66.5348,66.3721,66.5252,58786.0
2022-07-29 11:10:00,69.5,69.53,69.42,69.47,28558.0,66.5156,66.5444,66.4391,66.4869,28558.0
2022-07-29 11:15:00,69.48,69.5,69.28,69.39,43557.0,66.4965,66.5156,66.3051,66.4104,43557.0
2022-07-29 11:20:00,69.4,69.43,69.3,69.3,52237.0,66.4199,66.4486,66.3242,66.3242,52237.0
2022-07-29 11:25:00,69.3,69.36,69.1,69.21,36427.0,66.3242,66.3817,66.1328,66.2381,36427.0
2022-07-29 11:30:00,69.21,69.3,69.21,69.3,39278.0,66.2381,66.3242,66.2381,66.3242,39278.0
2022-07-29 11:35:00,69.31,69.43,69.3,69.41,43400.0,66.3338,66.4486,66.3242,66.4295,43400.0
2022-07-29 11:40:00,69.42,69.46,69.36,69.42,39306.0,66.4391,66.4774,66.3817,66.4391,39306.0
2022-07-29 11:45:00,69.42,69.42,69.13,69.13,36587.0,66.4391,66.4391,66.1615,66.1615,36587.0
2022-07-29 11:50:00,69.13,69.23,69.12,69.2,36447.0,66.1615,66.2572,66.152,66.2285,36447.0
2022-07-29 11:55:00,69.2,69.25,69.08,69.16,35473.0,66.2285,66.2764,66.1137,66.1902,35473.0
2022-07-29 12:00:00,69.16,69.26,69.16,69.2,23807.0,66.1902,66.2859,66.1902,66.2285,23807.0
2022-07-29 12:05:00,69.2,69.23,69.13,69.15,30715.0,66.2285,66.2572,66.1615,66.1807,30715.0
2022-07-29 12:10:00,69.15,69.27,69.15,69.23,30057.0,66.1807,66.2955,66.1807,66.2572,30057.0
2022-07-29 12:15:00,69.23,69.36,69.23,69.34,24558.0,66.2572,66.3817,66.2572,66.3625,24558.0
2022-07-29 12:20:00,69.33,69.54,69.33,69.41,86383.0,66.3529,66.5539,66.3529,66.4295,86383.0
2022-07-29 12:25:00,69.4,69.44,69.35,69.38,26715.0,66.4199,66.4582,66.3721,66.4008,26715.0
2022-07-29 12:30:00,69.38,69.42,69.29,69.41,26697.0,66.4008,66.4391,66.3147,66.4295,26697.0
2022-07-29 12:35:00,69.4,69.42,69.31,69.4,26944.0,66.4199,66.4391,66.3338,66.4199,26944.0
2022-07-29 12:40:00,69.39,69.44,69.36,69.43,29557.0,66.4104,66.4582,66.3817,66.4486,29557.0
2022-07-29 12:45:00,69.43,69.52,69.42,69.49,24332.0,66.4486,66.5348,66.4391,66.5061,24332.0
2022-07-29 12:50:00,69.49,69.57,69.44,69.52,54702.0,66.5061,66.5826,66.4582,66.5348,54702.0
2022-07-29 12:55:00,69.52,69.6,69.51,69.58,35235.0,66.5348,66.6113,66.5252,66.5922,35235.0
2022-07-29 13:00:00,69.57,69.58,69.49,69.58,47933.0,66.5826,66.5922,66.5061,66.5922,47933.0
2022-07-29 13:05:00,69.58,69.58,69.49,69.53,95587.0,66.5922,66.5922,66.5061,66.5444,95587.0
2022-07-29 13:10:00,69.53,69.58,69.46,69.56,70462.0,66.5444,66.5922,66.4774,66.5731,70462.0
2022-07-29 13:15:00,69.57,69.57,69.5,69.53,67887.0,66.5826,66.5826,66.5156,66.5444,67887.0
2022-07-29 13:20:00,69.52,69.58,69.5,69.54,35937.0,66.5348,66.5922,66.5156,66.5539,35937.0
2022-07-29 13:25:00,69.55,69.68,69.54,69.64,133034.0,66.5635,66.6879,66.5539,66.6496,133034.0
2022-07-29 13:30:00,69.62,69.64,69.59,69.61,39776.0,66.6305,66.6496,66.6018,66.6209,39776.0
2022-07-29 13:35:00,69.61,69.66,69.58,69.63,91537.0,66.6209,66.6688,66.5922,66.6401,91537.0
2022-07-29 13:40:00,69.63,69.63,69.5,69.53,29461.0,66.6401,66.6401,66.5156,66.5444,29461.0
2022-07-29 13:45:00,69.54,69.57,69.48,69.48,30026.0,66.5539,66.5826,66.4965,66.4965,30026.0
2022-07-29 13:50:00,69.46,69.56,69.43,69.53,54710.0,66.4774,66.5731,66.4486,66.5444,54710.0
2022-07-29 13:55:00,69.53,69.56,69.34,69.44,58051.0,66.5444,66.5731,66.3625,66.4582,58051.0
2022-07-29 14:00:00,69.45,69.49,69.35,69.48,28867.0,66.4678,66.5061,66.3721,66.4965,28867.0
2022-07-29 14:05:00,69.48,69.6,69.48,69.53,34021.0,66.4965,66.6113,66.4965,66.5444,34021.0
2022-07-29 14:10:00,69.53,69.66,69.53,69.66,30866.0,66.5444,66.6688,66.5444,66.6688,30866.0
2022-07-29 14:15:00,69.66,69.82,69.64,69.81,41859.0,66.6688,66.8219,66.6496,66.8123,41859.0
2022-07-29 14:20:00,69.8,69.8,69.73,69.75,87519.0,66.8028,66.8028,66.7358,66.7549,87519.0
2022-07-29 14:25:00,69.75,69.76,69.64,69.69,67066.0,66.7549,66.7645,66.6496,66.6975,67066.0
2022-07-29 14:30:00,69.69,69.73,69.65,69.71,39304.0,66.6975,66.7358,66.6592,66.7166,39304.0
2022-07-29 14:35:00,69.71,69.75,69.67,69.67,54952.0,66.7166,66.7549,66.6783,66.6783,54952.0
2022-07-29 14:40:00,69.66,69.73,69.65,69.72,28438.0,66.6688,66.7358,66.6592,66.7262,28438.0
2022-07-29 14:45:00,69.72,69.73,69.62,69.67,50511.0,66.7262,66.7358,66.6305,66.6783,50511.0
2022-07-29 14:50:00,69.65,69.69,69.6,69.6,54495.0,66.6592,66.6975,66.6113,66.6113,54495.0
2022-07-29 14:55:00,69.58,69.68,69.56,69.66,32525.0,66.5922,66.6879,66.5731,66.6688,32525.0
2022-07-29 15:00:00,69.67,69.75,69.65,69.75,47757.0,66.6783,66.7549,66.6592,66.7549,47757.0
2022-07-29 15:05:00,69.74,69.8,69.68,69.69,49811.0,66.7453,66.8028,66.6879,66.6975,49811.0
2022-07-29 15:10:00,69.68,69.69,69.56,69.65,46350.0,66.6879,66.6975,66.5731,66.6592,46350.0
2022-07-29 15:15:00,69.66,69.66,69.55,69.59,64048.0,66.6688,66.6688,66.5635,66.6018,64048.0
2022-07-29 15:20:00,69.58,69.71,69.55,69.58,250298.0,66.5922,66.7166,66.5635,66.5922,250298.0
2022-07-29 15:25:00,69.59,69.6,69.55,69.59,73301.0,66.6018,66.6113,66.5635,66.6018,73301.0
2022-07-29 15:30:00,69.58,69.6,69.54,69.58,106515.0,66.5922,66.6113,66.5539,66.5922,106515.0
2022-07-29 15:35:00,69.59,69.6,69.42,69.44,97742.0,66.6018,66.6113,66.4391,66.4582,97742.0
2022-07-29 15:40:00,69.42,69.44,69.32,69.33,75602.0,66.4391,66.4582,66.3434,66.3529,75602.0
2022-07-29 15:45:00,69.32,69.4,69.26,69.37,111810.0,66.3434,66.4199,66.2859,66.3912,111810.0
2022-07-29 15:50:00,69.38,69.42,69.09,69.13,179812.0,66.4008,66.4391,66.1232,66.1615,179812.0
2022-07-29 15:55:00,69.13,69.13,68.92,69.06,637787.0,66.1615,66.1615,65.9605,66.0945,637787.0
2022-08-01 09:30:00,67.94,68.18,67.3,67.59,176137.0,65.0226,65.2523,64.4101,64.6877,176137.0
2022-08-01 09:35:00,67.61,67.8,67.43,67.55,50570.0,64.7068,64.8886,64.5345,64.6494,50570.0
2022-08-01 09:40:00,67.56,67.99,67.51,67.9,73232.0,64.6589,65.0705,64.6111,64.9843,73232.0
2022-08-01 09:45:00,67.9,68.27,67.83,68.23,71784.0,64.9843,65.3385,64.9173,65.3002,71784.0
2022-08-01 09:50:00,68.25,68.59,68.23,68.51,78130.0,65.3193,65.6447,65.3002,65.5681,78130.0
2022-08-01 09:55:00,68.51,68.63,68.47,68.5,30139.0,65.5681,65.683,65.5299,65.5586,30139.0
2022-08-01 10:00:00,68.51,68.91,68.4,68.91,71339.0,65.5681,65.951,65.4629,65.951,71339.0
2022-08-01 10:05:00,68.92,69.09,68.88,68.98,89161.0,65.9605,66.1232,65.9223,66.018,89161.0
2022-08-01 10:10:00,68.98,69.1,68.82,68.86,65725.0,66.018,66.1328,65.8648,65.9031,65725.0
2022-08-01 10:15:00,68.87,69.0,68.8,68.8,116304.0,65.9127,66.0371,65.8457,65.8457,116304.0
2022-08-01 10:20:00,68.79,68.86,68.59,68.73,67584.0,65.8361,65.9031,65.6447,65.7787,67584.0
2022-08-01 10:25:00,68.73,68.83,68.6,68.69,59037.0,65.7787,65.8744,65.6543,65.7404,59037.0
2022-08-01 10:30:00,68.69,68.75,68.61,68.68,46806.0,65.7404,65.7978,65.6639,65.7309,46806.0
2022-08-01 10:35:00,68.67,68.79,68.62,68.78,64867.0,65.7213,65.8361,65.6734,65.8266,64867.0
2022-08-01 10:40:00,68.79,68.93,68.68,68.89,94764.0,65.8361,65.9701,65.7309,65.9318,94764.0
2022-08-01 10:45:00,68.88,68.89,68.57,68.66,29615.0,65.9223,65.9318,65.6256,65.7117,29615.0
2022-08-01 10:50:00,68.68,68.93,68.68,68.86,27643.0,65.7309,65.9701,65.7309,65.9031,27643.0
2022-08-01 10:55:00,68.86,68.96,68.79,68.96,27992.0,65.9031,65.9988,65.8361,65.9988,27992.0
2022-08-01 11:00:00,68.98,69.04,68.85,68.85,46515.0,66.018,66.0754,65.8936,65.8936,46515.0
2022-08-01 11:05:00,68.83,69.04,68.77,68.95,56351.0,65.8744,66.0754,65.817,65.9893,56351.0
2022-08-01 11:10:00,68.95,68.97,68.78,68.78,15523.0,65.9893,66.0084,65.8266,65.8266,15523.0
2022-08-01 11:15:00,68.79,68.8,68.44,68.47,35653.0,65.8361,65.8457,65.5012,65.5299,35653.0
2022-08-01 11:20:00,68.48,68.72,68.48,68.65,14000.0,65.5394,65.7691,65.5394,65.7021,14000.0
2022-08-01 11:25:00,68.66,68.8,68.65,68.74,20623.0,65.7117,65.8457,65.7021,65.7883,20623.0
2022-08-01 11:30:00,68.75,68.76,68.64,68.68,15390.0,65.7978,65.8074,65.6926,65.7309,15390.0
2022-08-01 11:35:00,68.69,68.71,68.55,68.58,19068.0,65.7404,65.7596,65.6064,65.6351,19068.0
2022-08-01 11:40:00,68.57,68.7,68.53,68.7,10949.0,65.6256,65.75,65.5873,65.75,10949.0
2022-08-01 11:45:00,68.69,68.78,68.64,68.75,24309.0,65.7404,65.8266,65.6926,65.7978,24309.0
2022-08-01 11:50:00,68.74,68.87,68.74,68.82,31089.0,65.7883,65.9127,65.7883,65.8648,31089.0
2022-08-01 11:55:00,68.83,68.86,68.75,68.81,36731.0,65.8744,65.9031,65.7978,65.8553,36731.0
2022-08-01 12:00:00,68.81,68.87,68.73,68.75,47084.0,65.8553,65.9127,65.7787,65.7978,47084.0
2022-08-01 12:05:00,68.77,68.84,68.68,68.69,58054.0,65.817,65.884,65.7309,65.7404,58054.0
2022-08-01 12:10:00,68.69,68.77,68.56,68.66,92024.0,65.7404,65.817,65.616,65.7117,92024.0
2022-08-01 12:15:00,68.67,68.84,68.65,68.83,36405.0,65.7213,65.884,65.7021,65.8744,36405.0
2022-08-01 12:20:00,68.82,68.97,68.81,68.92,31591.0,65.8648,66.0084,65.8553,65.9605,31591.0
2022-08-01 12:25:00,68.91,68.98,68.9,68.96,18201.0,65.951,66.018,65.9414,65.9988,18201.0
2022-08-01 12:30:00,68.97,69.01,68.88,69.0,35459.0,66.0084,66.0467,65.9223,66.0371,35459.0
2022-08-01 12:35:00,68.99,69.05,68.89,68.9,22302.0,66.0275,66.085,65.9318,65.9414,22302.0
2022-08-01 12:40:00,68.9,68.97,68.87,68.95,30343.0,65.9414,66.0084,65.9127,65.9893,30343.0
2022-08-01 12:45:00,68.95,69.07,68.94,68.97,26916.0,65.9893,66.1041,65.9797,66.0084,26916.0
2022-08-01 12:50:00,68.96,68.98,68.91,68.91,19077.0,65.9988,66.018,65.951,65.951,19077.0
2022-08-01 12:55:00,68.9,68.94,68.84,68.92,21308.0,65.9414,65.9797,65.884,65.9605,21308.0
2022-08-01 13:00:00,68.93,68.96,68.76,68.78,22475.0,65.9701,65.9988,65.8074,65.8266,22475.0
2022-08-01 13:05:00,68.77,68.89,68.74,68.87,22428.0,65.817,65.9318,65.7883,65.9127,22428.0
2022-08-01 13:10:00,68.88,68.93,68.83,68.92,22242.0,65.9223,65.9701,65.8744,65.9605,22242.0
2022-08-01 13:15:00,68.94,68.98,68.83,68.83,45234.0,65.9797,66.018,65.8744,65.8744,45234.0
2022-08-01 13:20:00,68.81,68.89,68.77,68.85,52824.0,65.8553,65.9318,65.817,65.8936,52824.0
2022-08-01 13:25:00,68.85,68.87,68.75,68.76,57800.0,65.8936,65.9127,65.7978,65.8074,57800.0
2022-08-01 13:30:00,68.75,68.79,68.53,68.58,63930.0,65.7978,65.8361,65.5873,65.6351,63930.0
2022-08-01 13:35:00,68.58,68.69,68.57,68.65,70003.0,65.6351,65.7404,65.6256,65.7021,70003.0
2022-08-01 13:40:00,68.65,68.69,68.61,68.68,39257.0,65.7021,65.7404,65.6639,65.7309,39257.0
2022-08-01 13:45:00,68.68,68.72,68.58,68.67,52357.0,65.7309,65.7691,65.6351,65.7213,52357.0
2022-08-01 13:50:00,68.67,68.71,68.58,68.64,28307.0,65.7213,65.7596,65.6351,65.6926,28307.0
2022-08-01 13:55:00,68.64,68.8,68.59,68.78,44841.0,65.6926,65.8457,65.6447,65.8266,44841.0
2022-08-01 14:00:00,68.78,68.78,68.63,68.68,46290.0,65.8266,65.8266,65.683,65.7309,46290.0
2022-08-01 14:05:00,68.67,68.76,68.66,68.71,21347.0,65.7213,65.8074,65.7117,65.7596,21347.0
2022-08-01 14:10:00,68.7,68.82,68.65,68.82,23419.0,65.75,65.8648,65.7021,65.8648,23419.0
2022-08-01 14:15:00,68.83,68.86,68.71,68.74,20976.0,65.8744,65.9031,65.7596,65.7883,20976.0
2022-08-01 14:20:00,68.74,68.83,68.7,68.81,30555.0,65.7883,65.8744,65.75,65.8553,30555.0
2022-08-01 14:25:00,68.8,68.82,68.74,68.78,17572.0,65.8457,65.8648,65.7883,65.8266,17572.0
2022-08-01 14:30:00,68.77,68.82,68.74,68.81,15080.0,65.817,65.8648,65.7883,65.8553,15080.0
2022-08-01 14:35:00,68.81,68.85,68.76,68.81,16793.0,65.8553,65.8936,65.8074,65.8553,16793.0
2022-08-01 14:40:00,68.82,68.82,68.73,68.77,24947.0,65.8648,65.8648,65.7787,65.817,24947.0
2022-08-01 14:45:00,68.78,68.81,68.7,68.77,27768.0,65.8266,65.8553,65.75,65.817,27768.0
2022-08-01 14:50:00,68.77,68.9,68.75,68.89,29527.0,65.817,65.9414,65.7978,65.9318,29527.0
2022-08-01 14:55:00,68.9,69.09,68.89,69.02,51849.0,65.9414,66.1232,65.9318,66.0563,51849.0
2022-08-01 15:00:00,69.01,69.01,68.86,68.9,38166.0,66.0467,66.0467,65.9031,65.9414,38166.0
2022-08-01 15:05:00,68.91,69.05,68.88,69.0,32784.0,65.951,66.085,65.9223,66.0371,32784.0
2022-08-01 15:10:00,69.0,69.08,68.96,69.08,37935.0,66.0371,66.1137,65.9988,66.1137,37935.0
2022-08-01 15:15:00,69.08,69.11,69.05,69.07,59422.0,66.1137,66.1424,66.085,66.1041,59422.0
2022-08-01 15:20:00,69.07,69.09,68.95,68.96,105717.0,66.1041,66.1232,65.9893,65.9988,105717.0
2022-08-01 15:25:00,68.96,68.97,68.82,68.85,33919.0,65.9988,66.0084,65.8648,65.8936,33919.0
2022-08-01 15:30:00,68.84,68.85,68.74,68.82,38309.0,65.884,65.8936,65.7883,65.8648,38309.0
2022-08-01 15:35:00,68.81,68.93,68.79,68.87,48686.0,65.8553,65.9701,65.8361,65.9127,48686.0
2022-08-01 15:40:00,68.87,68.95,68.81,68.81,58370.0,65.9127,65.9893,65.8553,65.8553,58370.0
2022-08-01 15:45:00,68.81,68.88,68.79,68.85,90586.0,65.8553,65.9223,65.8361,65.8936,90586.0
2022-08-01 15:50:00,68.86,68.93,68.77,68.78,145142.0,65.9031,65.9701,65.817,65.8266,145142.0
2022-08-01 15:55:00,68.78,68.81,68.67,68.72,292414.0,65.8266,65.8553,65.7213,65.7691,292414.0
2022-08-02 09:30:00,65.71,66.2,65.59,66.11,617633.0,62.8884,63.3573,62.7735,63.2712,617633.0
2022-08-02 09:35:00,66.13,66.24,65.87,66.12,322684.0,63.2903,63.3956,63.0415,63.2808,322684.0
2022-08-02 09:40:00,66.11,66.53,66.08,66.38,277589.0,63.2712,63.6732,63.2425,63.5296,277589.0
2022-08-02 09:45:00,66.37,66.67,66.12,66.2,391890.0,63.52,63.8072,63.2808,63.3573,391890.0
2022-08-02 09:50:00,66.21,66.36,66.08,66.25,279479.0,63.3669,63.5105,63.2425,63.4052,279479.0
2022-08-02 09:55:00,66.22,66.49,66.19,66.46,121918.0,63.3765,63.6349,63.3478,63.6062,121918.0
2022-08-02 10:00:00,66.45,66.82,66.43,66.7,274846.0,63.5966,63.9507,63.5775,63.8359,274846.0
2022-08-02 10:05:00,66.7,66.73,66.49,66.56,200485.0,63.8359,63.8646,63.6349,63.7019,200485.0
2022-08-02 10:10:00,66.56,66.74,66.48,66.69,305328.0,63.7019,63.8742,63.6253,63.8263,305328.0
2022-08-02 10:15:00,66.69,67.0,66.67,67.0,243313.0,63.8263,64.123,63.8072,64.123,243313.0
2022-08-02 10:20:00,66.99,67.17,66.84,66.86,257333.0,64.1134,64.2857,63.9699,63.989,257333.0
2022-08-02 10:25:00,66.87,67.01,66.84,67.0,90799.0,63.9986,64.1326,63.9699,64.123,90799.0
2022-08-02 10:30:00,67.0,67.0,66.86,66.9,110785.0,64.123,64.123,63.989,64.0273,110785.0
2022-08-02 10:35:00,66.91,67.01,66.84,66.88,174582.0,64.0369,64.1326,63.9699,64.0081,174582.0
2022-08-02 10:40:00,66.87,67.18,66.86,67.08,102574.0,63.9986,64.2953,63.989,64.1996,102574.0
2022-08-02 10:45:00,67.08,67.27,67.0,67.25,212756.0,64.1996,64.3814,64.123,64.3623,212756.0
2022-08-02 10:50:00,67.25,67.35,67.18,67.3,133109.0,64.3623,64.458,64.2953,64.4101,133109.0
2022-08-02 10:55:00,67.29,67.31,67.17,67.24,117461.0,64.4005,64.4197,64.2857,64.3527,117461.0
2022-08-02 11:00:00,67.23,67.28,67.09,67.12,90895.0,64.3431,64.391,64.2091,64.2378,90895.0
2022-08-02 11:05:00,67.12,67.22,67.11,67.21,59015.0,64.2378,64.3335,64.2283,64.324,59015.0
2022-08-02 11:10:00,67.21,67.37,67.19,67.35,34305.0,64.324,64.4771,64.3048,64.458,34305.0
2022-08-02 11:15:00,67.34,67.36,67.22,67.29,85087.0,64.4484,64.4675,64.3335,64.4005,85087.0
2022-08-02 11:20:00,67.27,67.29,67.18,67.2,34486.0,64.3814,64.4005,64.2953,64.3144,34486.0
2022-08-02 11:25:00,67.19,67.3,67.19,67.28,53900.0,64.3048,64.4101,64.3048,64.391,53900.0
2022-08-02 11:30:00,67.28,67.37,67.25,67.37,49629.0,64.391,64.4771,64.3623,64.4771,49629.0
2022-08-02 11:35:00,67.37,67.44,67.35,67.42,47390.0,64.4771,64.5441,64.458,64.525,47390.0
2022-08-02 11:40:00,67.42,67.51,67.35,67.49,41659.0,64.525,64.6111,64.458,64.5919,41659.0
2022-08-02 11:45:00,67.49,67.62,67.45,67.48,52197.0,64.5919,64.7164,64.5537,64.5824,52197.0
2022-08-02 11:50:00,67.48,67.7,67.48,67.68,44229.0,64.5824,64.7929,64.5824,64.7738,44229.0
2022-08-02 11:55:00,67.69,67.74,67.6,67.71,139574.0,64.7834,64.8312,64.6972,64.8025,139574.0
2022-08-02 12:00:00,67.71,67.79,67.64,67.73,149342.0,64.8025,64.8791,64.7355,64.8216,149342.0
2022-08-02 12:05:00,67.73,67.75,67.64,67.65,56489.0,64.8216,64.8408,64.7355,64.7451,56489.0
2022-08-02 12:10:00,67.65,67.8,67.64,67.77,79844.0,64.7451,64.8886,64.7355,64.8599,79844.0
2022-08-02 12:15:00,67.77,67.79,67.51,67.53,71869.0,64.8599,64.8791,64.6111,64.6302,71869.0
2022-08-02 12:20:00,67.53,67.68,67.5,67.68,31546.0,64.6302,64.7738,64.6015,64.7738,31546.0
2022-08-02 12:25:00,67.68,67.82,67.68,67.73,77768.0,64.7738,64.9078,64.7738,64.8216,77768.0
2022-08-02 12:30:00,67.74,67.82,67.7,67.77,28813.0,64.8312,64.9078,64.7929,64.8599,28813.0
2022-08-02 12:35:00,67.78,67.79,67.66,67.76,53702.0,64.8695,64.8791,64.7546,64.8504,53702.0
2022-08-02 12:40:00,67.75,67.96,67.74,67.96,40675.0,64.8408,65.0418,64.8312,65.0418,40675.0
2022-08-02 12:45:00,67.96,68.0,67.84,67.85,43364.0,65.0418,65.08,64.9269,64.9365,43364.0
2022-08-02 12:50:00,67.85,67.89,67.77,67.8,53864.0,64.9365,64.9748,64.8599,64.8886,53864.0
2022-08-02 12:55:00,67.79,67.8,67.71,67.71,87230.0,64.8791,64.8886,64.8025,64.8025,87230.0
2022-08-02 13:00:00,67.7,67.75,67.68,67.71,80264.0,64.7929,64.8408,64.7738,64.8025,80264.0
2022-08-02 13:05:00,67.71,67.71,67.55,67.65,41961.0,64.8025,64.8025,64.6494,64.7451,41961.0
2022-08-02 13:10:00,67.65,67.77,67.64,67.74,96631.0,64.7451,64.8599,64.7355,64.8312,96631.0
2022-08-02 13:15:00,67.75,67.76,67.69,67.72,63367.0,64.8408,64.8504,64.7834,64.8121,63367.0
2022-08-02 13:20:00,67.72,67.82,67.6,67.6,41428.0,64.8121,64.9078,64.6972,64.6972,41428.0
2022-08-02 13:25:00,67.61,67.62,67.37,67.41,86781.0,64.7068,64.7164,64.4771,64.5154,86781.0
2022-08-02 13:30:00,67.4,67.4,67.15,67.19,47489.0,64.5058,64.5058,64.2665,64.3048,47489.0
2022-08-02 13:35:00,67.18,67.21,67.04,67.14,135769.0,64.2953,64.324,64.1613,64.257,135769.0
2022-08-02 13:40:00,67.15,67.2,67.11,67.17,52949.0,64.2665,64.3144,64.2283,64.2857,52949.0
2022-08-02 13:45:00,67.16,67.24,67.08,67.19,68994.0,64.2761,64.3527,64.1996,64.3048,68994.0
2022-08-02 13:50:00,67.19,67.22,67.1,67.2,49897.0,64.3048,64.3335,64.2187,64.3144,49897.0
2022-08-02 13:55:00,67.2,67.23,67.12,67.22,31037.0,64.3144,64.3431,64.2378,64.3335,31037.0
2022-08-02 14:00:00,67.21,67.41,67.18,67.39,56967.0,64.324,64.5154,64.2953,64.4962,56967.0
2022-08-02 14:05:00,67.39,67.55,67.39,67.52,127330.0,64.4962,64.6494,64.4962,64.6207,127330.0
2022-08-02 14:10:00,67.52,67.54,67.44,67.49,90344.0,64.6207,64.6398,64.5441,64.5919,90344.0
2022-08-02 14:15:00,67.48,67.55,67.41,67.51,52890.0,64.5824,64.6494,64.5154,64.6111,52890.0
2022-08-02 14:20:00,67.51,67.6,67.46,67.49,75145.0,64.6111,64.6972,64.5632,64.5919,75145.0
2022-08-02 14:25:00,67.5,67.55,67.47,67.51,43425.0,64.6015,64.6494,64.5728,64.6111,43425.0
2022-08-02 14:30:00,67.51,67.56,67.45,67.52,49148.0,64.6111,64.6589,64.5537,64.6207,49148.0
2022-08-02 14:35:00,67.52,67.52,67.42,67.43,45454.0,64.6207,64.6207,64.525,64.5345,45454.0
2022-08-02 14:40:00,67.44,67.49,67.43,67.43,22349.0,64.5441,64.5919,64.5345,64.5345,22349.0
2022-08-02 14:45:00,67.43,67.44,67.29,67.4,102230.0,64.5345,64.5441,64.4005,64.5058,102230.0
2022-08-02 14:50:00,67.38,67.42,67.3,67.35,32847.0,64.4867,64.525,64.4101,64.458,32847.0
2022-08-02 14:55:00,67.34,67.41,67.28,67.4,76272.0,64.4484,64.5154,64.391,64.5058,76272.0
2022-08-02 15:00:00,67.4,67.49,67.37,67.46,52483.0,64.5058,64.5919,64.4771,64.5632,52483.0
2022-08-02 15:05:00,67.45,67.51,67.42,67.45,66724.0,64.5537,64.6111,64.525,64.5537,66724.0
2022-08-02 15:10:00,67.45,67.54,67.37,67.47,61907.0,64.5537,64.6398,64.4771,64.5728,61907.0
2022-08-02 15:15:00,67.47,67.54,67.45,67.52,71701.0,64.5728,64.6398,64.5537,64.6207,71701.0
2022-08-02 15:20:00,67.52,67.56,67.37,67.37,59699.0,64.6207,64.6589,64.4771,64.4771,59699.0
2022-08-02 15:25:00,67.37,67.72,67.36,67.72,71076.0,64.4771,64.8121,64.4675,64.8121,71076.0
2022-08-02 15:30:00,67.7,67.73,67.4,67.64,182789.0,64.7929,64.8216,64.5058,64.7355,182789.0
2022-08-02 15:35:00,67.65,67.77,67.57,67.6,86005.0,64.7451,64.8599,64.6685,64.6972,86005.0
2022-08-02 15:40:00,67.6,67.67,67.55,67.67,96608.0,64.6972,64.7642,64.6494,64.7642,96608.0
2022-08-02 15:45:00,67.67,67.67,67.5,67.59,138401.0,64.7642,64.7642,64.6015,64.6877,138401.0
2022-08-02 15:50:00,67.59,67.65,67.52,67.59,241196.0,64.6877,64.7451,64.6207,64.6877,241196.0
2022-08-02 15:55:00,67.58,67.61,67.54,67.56,536573.0,64.6781,64.7068,64.6398,64.6589,536573.0
2022-08-03 09:30:00,68.58,68.82,68.46,68.55,174720.0,65.6351,65.8648,65.5203,65.6064,174720.0
2022-08-03 09:35:00,68.57,68.87,68.57,68.76,67192.0,65.6256,65.9127,65.6256,65.8074,67192.0
2022-08-03 09:40:00,68.81,68.83,68.66,68.69,32849.0,65.8553,65.8744,65.7117,65.7404,32849.0
2022-08-03 09:45:00,68.73,68.82,68.64,68.7,38539.0,65.7787,65.8648,65.6926,65.75,38539.0
2022-08-03 09:50:00,68.7,68.85,68.62,68.67,63737.0,65.75,65.8936,65.6734,65.7213,63737.0
2022-08-03 09:55:00,68.68,68.79,68.66,68.72,54413.0,65.7309,65.8361,65.7117,65.7691,54413.0
2022-08-03 10:00:00,68.71,68.83,68.51,68.79,139163.0,65.7596,65.8744,65.5681,65.8361,139163.0
2022-08-03 10:05:00,68.81,68.94,68.77,68.91,107390.0,65.8553,65.9797,65.817,65.951,107390.0
2022-08-03 10:10:00,68.92,69.0,68.87,68.9,61328.0,65.9605,66.0371,65.9127,65.9414,61328.0
2022-08-03 10:15:00,68.91,68.95,68.63,68.7,67617.0,65.951,65.9893,65.683,65.75,67617.0
2022-08-03 10:20:00,68.72,68.74,68.57,68.65,98818.0,65.7691,65.7883,65.6256,65.7021,98818.0
2022-08-03 10:25:00,68.63,69.0,68.63,68.96,40071.0,65.683,66.0371,65.683,65.9988,40071.0
2022-08-03 10:30:00,68.95,69.01,68.88,68.9,22324.0,65.9893,66.0467,65.9223,65.9414,22324.0
2022-08-03 10:35:00,68.93,69.08,68.85,68.92,37904.0,65.9701,66.1137,65.8936,65.9605,37904.0
2022-08-03 10:40:00,68.91,69.0,68.88,69.0,18917.0,65.951,66.0371,65.9223,66.0371,18917.0
2022-08-03 10:45:00,68.97,69.1,68.95,69.1,21424.0,66.0084,66.1328,65.9893,66.1328,21424.0
2022-08-03 10:50:00,69.1,69.1,68.92,68.95,33523.0,66.1328,66.1328,65.9605,65.9893,33523.0
2022-08-03 10:55:00,68.94,69.13,68.94,69.12,33618.0,65.9797,66.1615,65.9797,66.152,33618.0
2022-08-03 11:00:00,69.11,69.13,69.01,69.02,45463.0,66.1424,66.1615,66.0467,66.0563,45463.0
2022-08-03 11:05:00,69.02,69.11,68.95,69.06,124649.0,66.0563,66.1424,65.9893,66.0945,124649.0
2022-08-03 11:10:00,69.07,69.27,69.04,69.1,164045.0,66.1041,66.2955,66.0754,66.1328,164045.0
2022-08-03 11:15:00,69.13,69.13,68.93,68.97,78699.0,66.1615,66.1615,65.9701,66.0084,78699.0
2022-08-03 11:20:00,68.97,69.07,68.94,68.96,43671.0,66.0084,66.1041,65.9797,65.9988,43671.0
2022-08-03 11:25:00,68.96,68.96,68.85,68.9,41625.0,65.9988,65.9988,65.8936,65.9414,41625.0
2022-08-03 11:30:00,68.9,68.97,68.87,68.89,39737.0,65.9414,66.0084,65.9127,65.9318,39737.0
2022-08-03 11:35:00,68.88,69.03,68.87,68.96,75418.0,65.9223,66.0658,65.9127,65.9988,75418.0
2022-08-03 11:40:00,68.96,69.03,68.96,69.0,39924.0,65.9988,66.0658,65.9988,66.0371,39924.0
2022-08-03 11:45:00,69.01,69.2,69.01,69.14,16085.0,66.0467,66.2285,66.0467,66.1711,16085.0
2022-08-03 11:50:00,69.14,69.18,69.07,69.15,14196.0,66.1711,66.2094,66.1041,66.1807,14196.0
2022-08-03 11:55:00,69.16,69.24,69.12,69.15,14780.0,66.1902,66.2668,66.152,66.1807,14780.0
2022-08-03 12:00:00,69.12,69.2,69.12,69.17,17642.0,66.152,66.2285,66.152,66.1998,17642.0
2022-08-03 12:05:00,69.17,69.17,69.07,69.07,16258.0,66.1998,66.1998,66.1041,66.1041,16258.0
2022-08-03 12:10:00,69.07,69.11,68.95,68.98,112645.0,66.1041,66.1424,65.9893,66.018,112645.0
2022-08-03 12:15:00,68.97,68.98,68.88,68.95,27987.0,66.0084,66.018,65.9223,65.9893,27987.0
2022-08-03 12:20:00,68.95,69.02,68.9,69.01,26284.0,65.9893,66.0563,65.9414,66.0467,26284.0
2022-08-03 12:25:00,69.0,69.01,68.92,68.94,23160.0,66.0371,66.0467,65.9605,65.9797,23160.0
2022-08-03 12:30:00,68.95,69.17,68.93,69.12,67164.0,65.9893,66.1998,65.9701,66.152,67164.0
2022-08-03 12:35:00,69.1,69.17,69.0,69.02,170619.0,66.1328,66.1998,66.0371,66.0563,170619.0
2022-08-03 12:40:00,69.03,69.15,69.0,69.08,74046.0,66.0658,66.1807,66.0371,66.1137,74046.0
2022-08-03 12:45:00,69.08,69.22,69.07,69.22,14237.0,66.1137,66.2477,66.1041,66.2477,14237.0
2022-08-03 12:50:00,69.21,69.25,69.14,69.14,16337.0,66.2381,66.2764,66.1711,66.1711,16337.0
2022-08-03 12:55:00,69.13,69.25,69.04,69.14,275898.0,66.1615,66.2764,66.0754,66.1711,275898.0
2022-08-03 13:00:00,69.15,69.18,69.11,69.15,19449.0,66.1807,66.2094,66.1424,66.1807,19449.0
2022-08-03 13:05:00,69.15,69.19,69.08,69.1,40071.0,66.1807,66.219,66.1137,66.1328,40071.0
2022-08-03 13:10:00,69.1,69.18,69.08,69.15,93895.0,66.1328,66.2094,66.1137,66.1807,93895.0
2022-08-03 13:15:00,69.15,69.15,69.05,69.07,90853.0,66.1807,66.1807,66.085,66.1041,90853.0
2022-08-03 13:20:00,69.06,69.18,69.02,69.12,58801.0,66.0945,66.2094,66.0563,66.152,58801.0
2022-08-03 13:25:00,69.12,69.28,69.12,69.23,16447.0,66.152,66.3051,66.152,66.2572,16447.0
2022-08-03 13:30:00,69.23,69.34,69.2,69.3,51700.0,66.2572,66.3625,66.2285,66.3242,51700.0
2022-08-03 13:35:00,69.29,69.31,69.22,69.24,19035.0,66.3147,66.3338,66.2477,66.2668,19035.0
2022-08-03 13:40:00,69.23,69.3,69.18,69.26,49699.0,66.2572,66.3242,66.2094,66.2859,49699.0
2022-08-03 13:45:00,69.25,69.26,69.19,69.24,65653.0,66.2764,66.2859,66.219,66.2668,65653.0
2022-08-03 13:50:00,69.24,69.26,69.15,69.19,24941.0,66.2668,66.2859,66.1807,66.219,24941.0
2022-08-03 13:55:00,69.19,69.32,69.17,69.31,13899.0,66.219,66.3434,66.1998,66.3338,13899.0
2022-08-03 14:00:00,69.3,69.4,69.25,69.4,26370.0,66.3242,66.4199,66.2764,66.4199,26370.0
2022-08-03 14:05:00,69.41,69.56,69.4,69.56,19638.0,66.4295,66.5731,66.4199,66.5731,19638.0
2022-08-03 14:10:00,69.56,69.6,69.49,69.54,149318.0,66.5731,66.6113,66.5061,66.5539,149318.0
2022-08-03 14:15:00,69.54,69.55,69.46,69.53,19838.0,66.5539,66.5635,66.4774,66.5444,19838.0
2022-08-03 14:20:00,69.53,69.54,69.47,69.51,68361.0,66.5444,66.5539,66.4869,66.5252,68361.0
2022-08-03 14:25:00,69.51,69.54,69.37,69.4,61244.0,66.5252,66.5539,66.3912,66.4199,61244.0
2022-08-03 14:30:00,69.41,69.47,69.38,69.43,44469.0,66.4295,66.4869,66.4008,66.4486,44469.0
2022-08-03 14:35:00,69.43,69.48,69.37,69.37,10734.0,66.4486,66.4965,66.3912,66.3912,10734.0
2022-08-03 14:40:00,69.36,69.37,69.3,69.34,27911.0,66.3817,66.3912,66.3242,66.3625,27911.0
2022-08-03 14:45:00,69.34,69.4,69.29,69.39,22495.0,66.3625,66.4199,66.3147,66.4104,22495.0
2022-08-03 14:50:00,69.39,69.43,69.37,69.43,13354.0,66.4104,66.4486,66.3912,66.4486,13354.0
2022-08-03 14:55:00,69.43,69.44,69.34,69.34,17392.0,66.4486,66.4582,66.3625,66.3625,17392.0
2022-08-03 15:00:00,69.34,69.41,69.32,69.38,17122.0,66.3625,66.4295,66.3434,66.4008,17122.0
2022-08-03 15:05:00,69.38,69.45,69.35,69.36,21630.0,66.4008,66.4678,66.3721,66.3817,21630.0
2022-08-03 15:10:00,69.35,69.37,69.29,69.32,31030.0,66.3721,66.3912,66.3147,66.3434,31030.0
2022-08-03 15:15:00,69.32,69.33,69.24,69.3,22633.0,66.3434,66.3529,66.2668,66.3242,22633.0
2022-08-03 15:20:00,69.3,69.33,69.28,69.29,24116.0,66.3242,66.3529,66.3051,66.3147,24116.0
2022-08-03 15:25:00,69.28,69.29,69.19,69.25,25380.0,66.3051,66.3147,66.219,66.2764,25380.0
2022-08-03 15:30:00,69.25,69.27,69.21,69.26,35821.0,66.2764,66.2955,66.2381,66.2859,35821.0
2022-08-03 15:35:00,69.26,69.27,69.17,69.21,48342.0,66.2859,66.2955,66.1998,66.2381,48342.0
2022-08-03 15:40:00,69.21,69.38,69.2,69.34,45662.0,66.2381,66.4008,66.2285,66.3625,45662.0
2022-08-03 15:45:00,69.33,69.34,69.22,69.23,67229.0,66.3529,66.3625,66.2477,66.2572,67229.0
2022-08-03 15:50:00,69.23,69.28,69.2,69.25,104967.0,66.2572,66.3051,66.2285,66.2764,104967.0
2022-08-03 15:55:00,69.24,69.25,68.94,68.98,396786.0,66.2668,66.2764,65.9797,66.018,396786.0
2022-08-04 09:30:00,69.11,69.28,68.77,68.77,135251.0,66.1424,66.3051,65.817,65.817,135251.0
2022-08-04 09:35:00,68.78,68.87,68.52,68.55,149280.0,65.8266,65.9127,65.5777,65.6064,149280.0
2022-08-04 09:40:00,68.5,69.12,68.5,69.0,30277.0,65.5586,66.152,65.5586,66.0371,30277.0
2022-08-04 09:45:00,68.94,69.08,68.85,68.85,84958.0,65.9797,66.1137,65.8936,65.8936,84958.0
2022-08-04 09:50:00,68.82,68.96,68.68,68.84,24742.0,65.8648,65.9988,65.7309,65.884,24742.0
2022-08-04 09:55:00,68.88,68.9,68.75,68.76,14391.0,65.9223,65.9414,65.7978,65.8074,14391.0
2022-08-04 10:00:00,68.76,68.93,68.75,68.81,73096.0,65.8074,65.9701,65.7978,65.8553,73096.0
2022-08-04 10:05:00,68.8,68.86,68.66,68.77,36061.0,65.8457,65.9031,65.7117,65.817,36061.0
2022-08-04 10:10:00,68.76,68.96,68.74,68.77,70302.0,65.8074,65.9988,65.7883,65.817,70302.0
2022-08-04 10:15:00,68.78,68.84,68.56,68.68,18772.0,65.8266,65.884,65.616,65.7309,18772.0
2022-08-04 10:20:00,68.69,68.7,68.58,68.67,21186.0,65.7404,65.75,65.6351,65.7213,21186.0
2022-08-04 10:25:00,68.69,68.83,68.65,68.74,61778.0,65.7404,65.8744,65.7021,65.7883,61778.0
2022-08-04 10:30:00,68.74,68.91,68.69,68.79,26738.0,65.7883,65.951,65.7404,65.8361,26738.0
2022-08-04 10:35:00,68.78,68.8,68.6,68.73,261876.0,65.8266,65.8457,65.6543,65.7787,261876.0
2022-08-04 10:40:00,68.71,68.88,68.69,68.79,97985.0,65.7596,65.9223,65.7404,65.8361,97985.0
2022-08-04 10:45:00,68.76,68.98,68.72,68.93,26908.0,65.8074,66.018,65.7691,65.9701,26908.0
2022-08-04 10:50:00,68.93,69.01,68.91,68.99,34244.0,65.9701,66.0467,65.951,66.0275,34244.0
2022-08-04 10:55:00,69.0,69.14,69.0,69.05,27580.0,66.0371,66.1711,66.0371,66.085,27580.0
2022-08-04 11:00:00,69.06,69.17,69.06,69.15,112246.0,66.0945,66.1998,66.0945,66.1807,112246.0
2022-08-04 11:05:00,69.15,69.25,69.15,69.19,17443.0,66.1807,66.2764,66.1807,66.219,17443.0
2022-08-04 11:10:00,69.2,69.3,69.11,69.11,35193.0,66.2285,66.3242,66.1424,66.1424,35193.0
2022-08-04 11:15:00,69.1,69.11,68.96,69.08,28212.0,66.1328,66.1424,65.9988,66.1137,28212.0
2022-08-04 11:20:00,69.1,69.18,69.06,69.07,27734.0,66.1328,66.2094,66.0945,66.1041,27734.0
2022-08-04 11:25:00,69.06,69.18,69.01,69.09,18709.0,66.0945,66.2094,66.0467,66.1232,18709.0
2022-08-04 11:30:00,69.09,69.17,68.98,68.98,18278.0,66.1232,66.1998,66.018,66.018,18278.0
2022-08-04 11:35:00,68.97,68.97,68.77,68.78,25626.0,66.0084,66.0084,65.817,65.8266,25626.0
2022-08-04 11:40:00,68.79,68.98,68.77,68.97,20906.0,65.8361,66.018,65.817,66.0084,20906.0
2022-08-04 11:45:00,68.98,69.02,68.94,68.96,11592.0,66.018,66.0563,65.9797,65.9988,11592.0
2022-08-04 11:50:00,68.95,69.13,68.94,69.11,24225.0,65.9893,66.1615,65.9797,66.1424,24225.0
2022-08-04 11:55:00,69.12,69.23,69.12,69.19,13092.0,66.152,66.2572,66.152,66.219,13092.0
2022-08-04 12:00:00,69.18,69.22,69.12,69.21,26587.0,66.2094,66.2477,66.152,66.2381,26587.0
2022-08-04 12:05:00,69.19,69.23,69.16,69.22,15201.0,66.219,66.2572,66.1902,66.2477,15201.0
2022-08-04 12:10:00,69.22,69.3,69.2,69.2,23041.0,66.2477,66.3242,66.2285,66.2285,23041.0
2022-08-04 12:15:00,69.2,69.27,69.11,69.21,17502.0,66.2285,66.2955,66.1424,66.2381,17502.0
2022-08-04 12:20:00,69.2,69.24,69.15,69.2,11595.0,66.2285,66.2668,66.1807,66.2285,11595.0
2022-08-04 12:25:00,69.2,69.34,69.19,69.32,16981.0,66.2285,66.3625,66.219,66.3434,16981.0
2022-08-04 12:30:00,69.31,69.31,69.19,69.27,11613.0,66.3338,66.3338,66.219,66.2955,11613.0
2022-08-04 12:35:00,69.27,69.27,69.2,69.23,10955.0,66.2955,66.2955,66.2285,66.2572,10955.0
2022-08-04 12:40:00,69.22,69.29,69.09,69.28,25269.0,66.2477,66.3147,66.1232,66.3051,25269.0
2022-08-04 12:45:00,69.28,69.31,69.03,69.06,20189.0,66.3051,66.3338,66.0658,66.0945,20189.0
2022-08-04 12:50:00,69.06,69.1,69.04,69.09,10455.0,66.0945,66.1328,66.0754,66.1232,10455.0
2022-08-04 12:55:00,69.09,69.14,69.07,69.09,13491.0,66.1232,66.1711,66.1041,66.1232,13491.0
2022-08-04 13:00:00,69.1,69.15,69.06,69.06,10474.0,66.1328,66.1807,66.0945,66.0945,10474.0
2022-08-04 13:05:00,69.06,69.23,69.06,69.2,16515.0,66.0945,66.2572,66.0945,66.2285,16515.0
2022-08-04 13:10:00,69.19,69.3,69.19,69.26,24346.0,66.219,66.3242,66.219,66.2859,24346.0
2022-08-04 13:15:00,69.29,69.39,69.28,69.33,22929.0,66.3147,66.4104,66.3051,66.3529,22929.0
2022-08-04 13:20:00,69.35,69.41,69.26,69.34,34699.0,66.3721,66.4295,66.2859,66.3625,34699.0
2022-08-04 13:25:00,69.35,69.4,69.32,69.32,40793.0,66.3721,66.4199,66.3434,66.3434,40793.0
2022-08-04 13:30:00,69.31,69.38,69.27,69.34,25646.0,66.3338,66.4008,66.2955,66.3625,25646.0
2022-08-04 13:35:00,69.34,69.42,69.28,69.37,36776.0,66.3625,66.4391,66.3051,66.3912,36776.0
2022-08-04 13:40:00,69.36,69.39,69.25,69.26,28721.0,66.3817,66.4104,66.2764,66.2859,28721.0
2022-08-04 13:45:00,69.27,69.3,69.22,69.26,20682.0,66.2955,66.3242,66.2477,66.2859,20682.0
2022-08-04 13:50:00,69.25,69.27,69.19,69.25,16466.0,66.2764,66.2955,66.219,66.2764,16466.0
2022-08-04 13:55:00,69.25,69.25,69.1,69.14,16956.0,66.2764,66.2764,66.1328,66.1711,16956.0
2022-08-04 14:00:00,69.14,69.18,69.11,69.12,25015.0,66.1711,66.2094,66.1424,66.152,25015.0
2022-08-04 14:05:00,69.12,69.14,69.04,69.05,12233.0,66.152,66.1711,66.0754,66.085,12233.0
2022-08-04 14:10:00,69.04,69.07,68.96,69.01,20155.0,66.0754,66.1041,65.9988,66.0467,20155.0
2022-08-04 14:15:00,69.02,69.09,69.0,69.09,15598.0,66.0563,66.1232,66.0371,66.1232,15598.0
2022-08-04 14:20:00,69.1,69.1,69.02,69.04,14546.0,66.1328,66.1328,66.0563,66.0754,14546.0
2022-08-04 14:25:00,69.03,69.15,69.03,69.13,16414.0,66.0658,66.1807,66.0658,66.1615,16414.0
2022-08-04 14:30:00,69.15,69.18,69.08,69.09,13249.0,66.1807,66.2094,66.1137,66.1232,13249.0
2022-08-04 14:35:00,69.08,69.08,68.99,69.06,16419.0,66.1137,66.1137,66.0275,66.0945,16419.0
2022-08-04 14:40:00,69.05,69.12,69.02,69.12,21346.0,66.085,66.152,66.0563,66.152,21346.0
2022-08-04 14:45:00,69.13,69.14,69.09,69.11,17681.0,66.1615,66.1711,66.1232,66.1424,17681.0
2022-08-04 14:50:00,69.12,69.14,69.08,69.11,21934.0,66.152,66.1711,66.1137,66.1424,21934.0
2022-08-04 14:55:00,69.11,69.13,69.05,69.11,33055.0,66.1424,66.1615,66.085,66.1424,33055.0
2022-08-04 15:00:00,69.1,69.14,69.05,69.14,65647.0,66.1328,66.1711,66.085,66.1711,65647.0
2022-08-04 15:05:00,69.13,69.13,69.09,69.11,27436.0,66.1615,66.1615,66.1232,66.1424,27436.0
2022-08-04 15:10:00,69.11,69.26,69.11,69.25,45008.0,66.1424,66.2859,66.1424,66.2764,45008.0
2022-08-04 15:15:00,69.26,69.33,69.23,69.28,71906.0,66.2859,66.3529,66.2572,66.3051,71906.0
2022-08-04 15:20:00,69.29,69.29,69.1,69.1,22669.0,66.3147,66.3147,66.1328,66.1328,22669.0
2022-08-04 15:25:00,69.09,69.15,69.04,69.11,24742.0,66.1232,66.1807,66.0754,66.1424,24742.0
2022-08-04 15:30:00,69.11,69.14,69.04,69.08,27977.0,66.1424,66.1711,66.0754,66.1137,27977.0
2022-08-04 15:35:00,69.07,69.13,69.02,69.02,27871.0,66.1041,66.1615,66.0563,66.0563,27871.0
2022-08-04 15:40:00,69.02,69.05,68.95,68.97,35331.0,66.0563,66.085,65.9893,66.0084,35331.0
2022-08-04 15:45:00,68.96,69.01,68.95,68.98,66618.0,65.9988,66.0467,65.9893,66.018,66618.0
2022-08-04 15:50:00,68.97,69.07,68.97,69.04,86428.0,66.0084,66.1041,66.0084,66.0754,86428.0
2022-08-04 15:55:00,69.03,69.05,68.95,69.01,223176.0,66.0658,66.085,65.9893,66.0467,223176.0
2022-08-05 09:30:00,68.32,69.17,68.17,69.11,277690.0,65.3863,66.1998,65.2427,66.1424,277690.0
2022-08-05 09:35:00,69.09,69.47,69.02,69.47,73770.0,66.1232,66.4869,66.0563,66.4869,73770.0
2022-08-05 09:40:00,69.44,69.5,69.36,69.39,39054.0,66.4582,66.5156,66.3817,66.4104,39054.0
2022-08-05 09:45:00,69.39,69.42,69.18,69.27,71183.0,66.4104,66.4391,66.2094,66.2955,71183.0
2022-08-05 09:50:00,69.28,69.63,69.23,69.63,121365.0,66.3051,66.6401,66.2572,66.6401,121365.0
2022-08-05 09:55:00,69.64,69.69,69.46,69.67,234105.0,66.6496,66.6975,66.4774,66.6783,234105.0
2022-08-05 10:00:00,69.67,69.97,69.66,69.9,54061.0,66.6783,66.9655,66.6688,66.8985,54061.0
2022-08-05 10:05:00,69.91,70.02,69.86,70.01,126717.0,66.908,67.0133,66.8602,67.0037,126717.0
2022-08-05 10:10:00,70.0,70.15,69.85,70.13,53696.0,66.9942,67.1377,66.8506,67.1186,53696.0
2022-08-05 10:15:00,70.14,70.31,70.11,70.11,56368.0,67.1282,67.2909,67.0994,67.0994,56368.0
2022-08-05 10:20:00,70.11,70.17,70.04,70.09,56831.0,67.0994,67.1569,67.0325,67.0803,56831.0
2022-08-05 10:25:00,70.09,70.12,69.93,69.99,42700.0,67.0803,67.109,66.9272,66.9846,42700.0
2022-08-05 10:30:00,69.99,69.99,69.82,69.84,66602.0,66.9846,66.9846,66.8219,66.841,66602.0
2022-08-05 10:35:00,69.84,69.96,69.76,69.95,40255.0,66.841,66.9559,66.7645,66.9463,40255.0
2022-08-05 10:40:00,69.94,70.01,69.86,69.98,28909.0,66.9367,67.0037,66.8602,66.975,28909.0
2022-08-05 10:45:00,69.99,70.04,69.88,69.91,93187.0,66.9846,67.0325,66.8793,66.908,93187.0
2022-08-05 10:50:00,69.91,69.91,69.8,69.89,32059.0,66.908,66.908,66.8028,66.8889,32059.0
2022-08-05 10:55:00,69.9,69.99,69.88,69.95,30336.0,66.8985,66.9846,66.8793,66.9463,30336.0
2022-08-05 11:00:00,69.95,70.01,69.88,69.99,24625.0,66.9463,67.0037,66.8793,66.9846,24625.0
2022-08-05 11:05:00,69.98,69.99,69.86,69.97,35010.0,66.975,66.9846,66.8602,66.9655,35010.0
2022-08-05 11:10:00,69.97,70.02,69.74,69.75,29653.0,66.9655,67.0133,66.7453,66.7549,29653.0
2022-08-05 11:15:00,69.74,69.8,69.71,69.78,33272.0,66.7453,66.8028,66.7166,66.7836,33272.0
2022-08-05 11:20:00,69.78,69.79,69.54,69.54,31225.0,66.7836,66.7932,66.5539,66.5539,31225.0
2022-08-05 11:25:00,69.51,69.55,69.42,69.42,46572.0,66.5252,66.5635,66.4391,66.4391,46572.0
2022-08-05 11:30:00,69.43,69.56,69.42,69.56,28768.0,66.4486,66.5731,66.4391,66.5731,28768.0
2022-08-05 11:35:00,69.57,69.63,69.55,69.63,25572.0,66.5826,66.6401,66.5635,66.6401,25572.0
2022-08-05 11:40:00,69.62,69.62,69.54,69.55,24090.0,66.6305,66.6305,66.5539,66.5635,24090.0
2022-08-05 11:45:00,69.53,69.55,69.48,69.51,28178.0,66.5444,66.5635,66.4965,66.5252,28178.0
2022-08-05 11:50:00,69.52,69.66,69.51,69.61,15353.0,66.5348,66.6688,66.5252,66.6209,15353.0
2022-08-05 11:55:00,69.6,69.62,69.51,69.52,12703.0,66.6113,66.6305,66.5252,66.5348,12703.0
2022-08-05 12:00:00,69.5,69.66,69.5,69.64,16566.0,66.5156,66.6688,66.5156,66.6496,16566.0
2022-08-05 12:05:00,69.64,69.69,69.56,69.57,14229.0,66.6496,66.6975,66.5731,66.5826,14229.0
2022-08-05 12:10:00,69.57,69.67,69.57,69.66,13051.0,66.5826,66.6783,66.5826,66.6688,13051.0
2022-08-05 12:15:00,69.66,69.76,69.66,69.7,16002.0,66.6688,66.7645,66.6688,66.7071,16002.0
2022-08-05 12:20:00,69.7,69.73,69.6,69.63,11203.0,66.7071,66.7358,66.6113,66.6401,11203.0
2022-08-05 12:25:00,69.63,69.63,69.57,69.61,15487.0,66.6401,66.6401,66.5826,66.6209,15487.0
2022-08-05 12:30:00,69.61,69.62,69.48,69.52,19213.0,66.6209,66.6305,66.4965,66.5348,19213.0
2022-08-05 12:35:00,69.53,69.6,69.51,69.55,17743.0,66.5444,66.6113,66.5252,66.5635,17743.0
2022-08-05 12:40:00,69.5,69.55,69.43,69.51,21524.0,66.5156,66.5635,66.4486,66.5252,21524.0
2022-08-05 12:45:00,69.51,69.53,69.48,69.51,25165.0,66.5252,66.5444,66.4965,66.5252,25165.0
2022-08-05 12:50:00,69.5,69.55,69.48,69.53,29311.0,66.5156,66.5635,66.4965,66.5444,29311.0
2022-08-05 12:55:00,69.54,69.55,69.47,69.48,20296.0,66.5539,66.5635,66.4869,66.4965,20296.0
2022-08-05 13:00:00,69.49,69.55,69.45,69.55,19460.0,66.5061,66.5635,66.4678,66.5635,19460.0
2022-08-05 13:05:00,69.55,69.61,69.53,69.54,78364.0,66.5635,66.6209,66.5444,66.5539,78364.0
2022-08-05 13:10:00,69.55,69.57,69.48,69.5,19173.0,66.5635,66.5826,66.4965,66.5156,19173.0
2022-08-05 13:15:00,69.51,69.55,69.44,69.49,28991.0,66.5252,66.5635,66.4582,66.5061,28991.0
2022-08-05 13:20:00,69.5,69.53,69.44,69.5,16472.0,66.5156,66.5444,66.4582,66.5156,16472.0
2022-08-05 13:25:00,69.5,69.51,69.46,69.46,17785.0,66.5156,66.5252,66.4774,66.4774,17785.0
2022-08-05 13:30:00,69.5,69.55,69.48,69.51,17846.0,66.5156,66.5635,66.4965,66.5252,17846.0
2022-08-05 13:35:00,69.51,69.55,69.48,69.54,28116.0,66.5252,66.5635,66.4965,66.5539,28116.0
2022-08-05 13:40:00,69.55,69.57,69.51,69.53,28331.0,66.5635,66.5826,66.5252,66.5444,28331.0
2022-08-05 13:45:00,69.53,69.53,69.43,69.44,14810.0,66.5444,66.5444,66.4486,66.4582,14810.0
2022-08-05 13:50:00,69.44,69.48,69.41,69.48,8650.0,66.4582,66.4965,66.4295,66.4965,8650.0
2022-08-05 13:55:00,69.5,69.5,69.4,69.41,8794.0,66.5156,66.5156,66.4199,66.4295,8794.0
2022-08-05 14:00:00,69.41,69.46,69.39,69.46,12581.0,66.4295,66.4774,66.4104,66.4774,12581.0
2022-08-05 14:05:00,69.46,69.48,69.35,69.35,18787.0,66.4774,66.4965,66.3721,66.3721,18787.0
2022-08-05 14:10:00,69.32,69.36,69.28,69.33,11115.0,66.3434,66.3817,66.3051,66.3529,11115.0
2022-08-05 14:15:00,69.33,69.39,69.3,69.36,16617.0,66.3529,66.4104,66.3242,66.3817,16617.0
2022-08-05 14:20:00,69.36,69.38,69.31,69.34,15836.0,66.3817,66.4008,66.3338,66.3625,15836.0
2022-08-05 14:25:00,69.34,69.38,69.2,69.2,11283.0,66.3625,66.4008,66.2285,66.2285,11283.0
2022-08-05 14:30:00,69.2,69.25,69.14,69.25,26574.0,66.2285,66.2764,66.1711,66.2764,26574.0
2022-08-05 14:35:00,69.24,69.28,69.19,69.23,8766.0,66.2668,66.3051,66.219,66.2572,8766.0
2022-08-05 14:40:00,69.23,69.25,69.18,69.22,25705.0,66.2572,66.2764,66.2094,66.2477,25705.0
2022-08-05 14:45:00,69.22,69.26,69.2,69.23,16773.0,66.2477,66.2859,66.2285,66.2572,16773.0
2022-08-05 14:50:00,69.22,69.25,69.18,69.23,12621.0,66.2477,66.2764,66.2094,66.2572,12621.0
2022-08-05 14:55:00,69.23,69.23,69.13,69.2,9642.0,66.2572,66.2572,66.1615,66.2285,9642.0
2022-08-05 15:00:00,69.22,69.26,69.21,69.26,14206.0,66.2477,66.2859,66.2381,66.2859,14206.0
2022-08-05 15:05:00,69.27,69.32,69.23,69.31,19066.0,66.2955,66.3434,66.2572,66.3338,19066.0
2022-08-05 15:10:00,69.31,69.36,69.29,69.33,26632.0,66.3338,66.3817,66.3147,66.3529,26632.0
2022-08-05 15:15:00,69.34,69.39,69.31,69.35,17732.0,66.3625,66.4104,66.3338,66.3721,17732.0
2022-08-05 15:20:00,69.37,69.38,69.29,69.32,23751.0,66.3912,66.4008,66.3147,66.3434,23751.0
2022-08-05 15:25:00,69.33,69.45,69.32,69.42,42640.0,66.3529,66.4678,66.3434,66.4391,42640.0
2022-08-05 15:30:00,69.42,69.42,69.35,69.38,33575.0,66.4391,66.4391,66.3721,66.4008,33575.0
2022-08-05 15:35:00,69.38,69.38,69.26,69.26,22026.0,66.4008,66.4008,66.2859,66.2859,22026.0
2022-08-05 15:40:00,69.26,69.28,69.2,69.24,37364.0,66.2859,66.3051,66.2285,66.2668,37364.0
2022-08-05 15:45:00,69.25,69.32,69.2,69.26,50802.0,66.2764,66.3434,66.2285,66.2859,50802.0
2022-08-05 15:50:00,69.26,69.34,69.22,69.27,63965.0,66.2859,66.3625,66.2477,66.2955,63965.0
2022-08-05 15:55:00,69.28,69.35,69.23,69.31,161903.0,66.3051,66.3721,66.2572,66.3338,161903.0
2022-08-08 09:30:00,69.37,69.61,69.35,69.4,121917.0,66.3912,66.6209,66.3721,66.4199,121917.0
2022-08-08 09:35:00,69.44,69.55,69.08,69.17,26814.0,66.4582,66.5635,66.1137,66.1998,26814.0
2022-08-08 09:40:00,69.2,69.42,69.15,69.25,15233.0,66.2285,66.4391,66.1807,66.2764,15233.0
2022-08-08 09:45:00,69.22,69.25,69.01,69.08,42420.0,66.2477,66.2764,66.0467,66.1137,42420.0
2022-08-08 09:50:00,69.08,69.08,68.71,68.78,50590.0,66.1137,66.1137,65.7596,65.8266,50590.0
2022-08-08 09:55:00,68.79,68.91,68.74,68.74,26148.0,65.8361,65.951,65.7883,65.7883,26148.0
2022-08-08 10:00:00,68.76,69.1,68.76,69.05,30470.0,65.8074,66.1328,65.8074,66.085,30470.0
2022-08-08 10:05:00,69.07,69.25,69.03,69.25,36347.0,66.1041,66.2764,66.0658,66.2764,36347.0
2022-08-08 10:10:00,69.23,69.24,68.99,69.02,18698.0,66.2572,66.2668,66.0275,66.0563,18698.0
2022-08-08 10:15:00,69.05,69.13,68.91,69.09,32562.0,66.085,66.1615,65.951,66.1232,32562.0
2022-08-08 10:20:00,69.09,69.16,69.08,69.14,17228.0,66.1232,66.1902,66.1137,66.1711,17228.0
2022-08-08 10:25:00,69.15,69.19,69.02,69.09,33381.0,66.1807,66.219,66.0563,66.1232,33381.0
2022-08-08 10:30:00,69.11,69.28,69.1,69.13,22813.0,66.1424,66.3051,66.1328,66.1615,22813.0
2022-08-08 10:35:00,69.12,69.16,69.01,69.03,12567.0,66.152,66.1902,66.0467,66.0658,12567.0
2022-08-08 10:40:00,69.06,69.17,69.05,69.16,16062.0,66.0945,66.1998,66.085,66.1902,16062.0
2022-08-08 10:45:00,69.15,69.16,68.98,69.09,29440.0,66.1807,66.1902,66.018,66.1232,29440.0
2022-08-08 10:50:00,69.09,69.17,69.07,69.13,20861.0,66.1232,66.1998,66.1041,66.1615,20861.0
2022-08-08 10:55:00,69.11,69.23,69.11,69.22,24619.0,66.1424,66.2572,66.1424,66.2477,24619.0
2022-08-08 11:00:00,69.21,69.38,69.21,69.29,59181.0,66.2381,66.4008,66.2381,66.3147,59181.0
2022-08-08 11:05:00,69.31,69.36,69.08,69.08,20416.0,66.3338,66.3817,66.1137,66.1137,20416.0
2022-08-08 11:10:00,69.07,69.14,68.86,68.88,23146.0,66.1041,66.1711,65.9031,65.9223,23146.0
2022-08-08 11:15:00,68.86,68.86,68.73,68.78,21024.0,65.9031,65.9031,65.7787,65.8266,21024.0
2022-08-08 11:20:00,68.77,68.82,68.75,68.81,12692.0,65.817,65.8648,65.7978,65.8553,12692.0
2022-08-08 11:25:00,68.82,68.85,68.7,68.7,11072.0,65.8648,65.8936,65.75,65.75,11072.0
2022-08-08 11:30:00,68.71,68.8,68.7,68.72,32465.0,65.7596,65.8457,65.75,65.7691,32465.0
2022-08-08 11:35:00,68.71,68.76,68.51,68.56,20251.0,65.7596,65.8074,65.5681,65.616,20251.0
2022-08-08 11:40:00,68.55,68.57,68.29,68.34,33859.0,65.6064,65.6256,65.3576,65.4054,33859.0
2022-08-08 11:45:00,68.31,68.45,68.31,68.45,12152.0,65.3767,65.5107,65.3767,65.5107,12152.0
2022-08-08 11:50:00,68.45,68.59,68.44,68.57,17118.0,65.5107,65.6447,65.5012,65.6256,17118.0
2022-08-08 11:55:00,68.56,68.65,68.54,68.65,19616.0,65.616,65.7021,65.5969,65.7021,19616.0
2022-08-08 12:00:00,68.63,68.72,68.63,68.7,25702.0,65.683,65.7691,65.683,65.75,25702.0
2022-08-08 12:05:00,68.7,68.72,68.41,68.46,32204.0,65.75,65.7691,65.4724,65.5203,32204.0
2022-08-08 12:10:00,68.47,68.49,68.22,68.22,32739.0,65.5299,65.549,65.2906,65.2906,32739.0
2022-08-08 12:15:00,68.24,68.29,68.14,68.19,15832.0,65.3097,65.3576,65.214,65.2619,15832.0
2022-08-08 12:20:00,68.19,68.24,68.11,68.23,26082.0,65.2619,65.3097,65.1853,65.3002,26082.0
2022-08-08 12:25:00,68.24,68.27,68.11,68.14,18391.0,65.3097,65.3385,65.1853,65.214,18391.0
2022-08-08 12:30:00,68.13,68.2,68.11,68.13,17608.0,65.2045,65.2715,65.1853,65.2045,17608.0
2022-08-08 12:35:00,68.14,68.2,68.06,68.15,30801.0,65.214,65.2715,65.1375,65.2236,30801.0
2022-08-08 12:40:00,68.16,68.31,68.13,68.29,12554.0,65.2332,65.3767,65.2045,65.3576,12554.0
2022-08-08 12:45:00,68.3,68.4,68.27,68.39,12546.0,65.3672,65.4629,65.3385,65.4533,12546.0
2022-08-08 12:50:00,68.41,68.5,68.4,68.44,26912.0,65.4724,65.5586,65.4629,65.5012,26912.0
2022-08-08 12:55:00,68.44,68.46,68.39,68.44,10968.0,65.5012,65.5203,65.4533,65.5012,10968.0
2022-08-08 13:00:00,68.43,68.46,68.39,68.42,16691.0,65.4916,65.5203,65.4533,65.482,16691.0
2022-08-08 13:05:00,68.41,68.53,68.4,68.51,9485.0,65.4724,65.5873,65.4629,65.5681,9485.0
2022-08-08 13:10:00,68.5,68.62,68.49,68.61,17616.0,65.5586,65.6734,65.549,65.6639,17616.0
2022-08-08 13:15:00,68.61,68.73,68.58,68.69,22906.0,65.6639,65.7787,65.6351,65.7404,22906.0
2022-08-08 13:20:00,68.68,68.68,68.5,68.56,17703.0,65.7309,65.7309,65.5586,65.616,17703.0
2022-08-08 13:25:00,68.56,68.57,68.45,68.46,8644.0,65.616,65.6256,65.5107,65.5203,8644.0
2022-08-08 13:30:00,68.44,68.51,68.43,68.49,11444.0,65.5012,65.5681,65.4916,65.549,11444.0
2022-08-08 13:35:00,68.5,68.52,68.43,68.47,11101.0,65.5586,65.5777,65.4916,65.5299,11101.0
2022-08-08 13:40:00,68.47,68.54,68.44,68.53,10967.0,65.5299,65.5969,65.5012,65.5873,10967.0
2022-08-08 13:45:00,68.55,68.57,68.52,68.52,7475.0,65.6064,65.6256,65.5777,65.5777,7475.0
2022-08-08 13:50:00,68.51,68.63,68.49,68.63,12872.0,65.5681,65.683,65.549,65.683,12872.0
2022-08-08 13:55:00,68.63,68.65,68.6,68.62,11835.0,65.683,65.7021,65.6543,65.6734,11835.0
2022-08-08 14:00:00,68.62,68.62,68.46,68.48,9177.0,65.6734,65.6734,65.5203,65.5394,9177.0
2022-08-08 14:05:00,68.47,68.58,68.42,68.56,34955.0,65.5299,65.6351,65.482,65.616,34955.0
2022-08-08 14:10:00,68.56,68.57,68.5,68.5,12173.0,65.616,65.6256,65.5586,65.5586,12173.0
2022-08-08 14:15:00,68.51,68.58,68.47,68.56,20727.0,65.5681,65.6351,65.5299,65.616,20727.0
2022-08-08 14:20:00,68.57,68.61,68.54,68.56,12241.0,65.6256,65.6639,65.5969,65.616,12241.0
2022-08-08 14:25:00,68.55,68.61,68.52,68.53,17567.0,65.6064,65.6639,65.5777,65.5873,17567.0
2022-08-08 14:30:00,68.54,68.59,68.48,68.58,11103.0,65.5969,65.6447,65.5394,65.6351,11103.0
2022-08-08 14:35:00,68.55,68.55,68.45,68.52,31054.0,65.6064,65.6064,65.5107,65.5777,31054.0
2022-08-08 14:40:00,68.51,68.59,68.5,68.5,10517.0,65.5681,65.6447,65.5586,65.5586,10517.0
2022-08-08 14:45:00,68.52,68.55,68.44,68.52,23208.0,65.5777,65.6064,65.5012,65.5777,23208.0
2022-08-08 14:50:00,68.52,68.52,68.4,68.42,12489.0,65.5777,65.5777,65.4629,65.482,12489.0
2022-08-08 14:55:00,68.42,68.57,68.41,68.54,12276.0,65.482,65.6256,65.4724,65.5969,12276.0
2022-08-08 15:00:00,68.55,68.58,68.52,68.56,16342.0,65.6064,65.6351,65.5777,65.616,16342.0
2022-08-08 15:05:00,68.56,68.57,68.5,68.52,14100.0,65.616,65.6256,65.5586,65.5777,14100.0
2022-08-08 15:10:00,68.52,68.52,68.42,68.48,12936.0,65.5777,65.5777,65.482,65.5394,12936.0
2022-08-08 15:15:00,68.46,68.48,68.4,68.47,28079.0,65.5203,65.5394,65.4629,65.5299,28079.0
2022-08-08 15:20:00,68.47,68.6,68.47,68.57,22123.0,65.5299,65.6543,65.5299,65.6256,22123.0
2022-08-08 15:25:00,68.56,68.65,68.56,68.61,21537.0,65.616,65.7021,65.616,65.6639,21537.0
2022-08-08 15:30:00,68.6,68.66,68.5,68.65,37438.0,65.6543,65.7117,65.5586,65.7021,37438.0
2022-08-08 15:35:00,68.64,68.7,68.61,68.64,33898.0,65.6926,65.75,65.6639,65.6926,33898.0
2022-08-08 15:40:00,68.64,68.72,68.62,68.71,30425.0,65.6926,65.7691,65.6734,65.7596,30425.0
2022-08-08 15:45:00,68.71,68.72,68.57,68.59,41332.0,65.7596,65.7691,65.6256,65.6447,41332.0
2022-08-08 15:50:00,68.59,68.67,68.5,68.56,58690.0,65.6447,65.7213,65.5586,65.616,58690.0
2022-08-08 15:55:00,68.54,68.56,68.43,68.46,201330.0,65.5969,65.616,65.4916,65.5203,201330.0
2022-08-09 09:30:00,68.81,69.13,68.62,68.8,83860.0,65.8553,66.1615,65.6734,65.8457,83860.0
2022-08-09 09:35:00,68.8,68.87,68.61,68.74,29388.0,65.8457,65.9127,65.6639,65.7883,29388.0
2022-08-09 09:40:00,68.72,68.78,68.57,68.66,58260.0,65.7691,65.8266,65.6256,65.7117,58260.0
2022-08-09 09:45:00,68.67,68.79,68.5,68.67,19965.0,65.7213,65.8361,65.5586,65.7213,19965.0
2022-08-09 09:50:00,68.69,68.77,68.53,68.59,27938.0,65.7404,65.817,65.5873,65.6447,27938.0
2022-08-09 09:55:00,68.62,68.74,68.58,68.64,27383.0,65.6734,65.7883,65.6351,65.6926,27383.0
2022-08-09 10:00:00,68.65,68.71,68.44,68.59,23798.0,65.7021,65.7596,65.5012,65.6447,23798.0
2022-08-09 10:05:00,68.59,68.68,68.52,68.65,24688.0,65.6447,65.7309,65.5777,65.7021,24688.0
2022-08-09 10:10:00,68.65,68.76,68.59,68.71,17959.0,65.7021,65.8074,65.6447,65.7596,17959.0
2022-08-09 10:15:00,68.7,68.85,68.65,68.79,26254.0,65.75,65.8936,65.7021,65.8361,26254.0
2022-08-09 10:20:00,68.81,68.87,68.66,68.66,37347.0,65.8553,65.9127,65.7117,65.7117,37347.0
2022-08-09 10:25:00,68.68,68.84,68.68,68.84,21069.0,65.7309,65.884,65.7309,65.884,21069.0
2022-08-09 10:30:00,68.8,68.91,68.72,68.88,18104.0,65.8457,65.951,65.7691,65.9223,18104.0
2022-08-09 10:35:00,68.89,68.89,68.8,68.8,10779.0,65.9318,65.9318,65.8457,65.8457,10779.0
2022-08-09 10:40:00,68.79,68.94,68.76,68.88,14603.0,65.8361,65.9797,65.8074,65.9223,14603.0
2022-08-09 10:45:00,68.87,68.98,68.87,68.97,18929.0,65.9127,66.018,65.9127,66.0084,18929.0
2022-08-09 10:50:00,68.98,68.99,68.88,68.92,15588.0,66.018,66.0275,65.9223,65.9605,15588.0
2022-08-09 10:55:00,68.92,68.99,68.92,68.96,16953.0,65.9605,66.0275,65.9605,65.9988,16953.0
2022-08-09 11:00:00,68.95,68.95,68.59,68.59,20597.0,65.9893,65.9893,65.6447,65.6447,20597.0
2022-08-09 11:05:00,68.58,68.65,68.5,68.62,27277.0,65.6351,65.7021,65.5586,65.6734,27277.0
2022-08-09 11:10:00,68.61,68.66,68.55,68.65,12915.0,65.6639,65.7117,65.6064,65.7021,12915.0
2022-08-09 11:15:00,68.66,68.78,68.64,68.71,21603.0,65.7117,65.8266,65.6926,65.7596,21603.0
2022-08-09 11:20:00,68.7,68.76,68.69,68.7,14985.0,65.75,65.8074,65.7404,65.75,14985.0
2022-08-09 11:25:00,68.7,68.8,68.67,68.77,20364.0,65.75,65.8457,65.7213,65.817,20364.0
2022-08-09 11:30:00,68.76,68.76,68.59,68.68,14817.0,65.8074,65.8074,65.6447,65.7309,14817.0
2022-08-09 11:35:00,68.68,68.68,68.6,68.61,12190.0,65.7309,65.7309,65.6543,65.6639,12190.0
2022-08-09 11:40:00,68.59,68.61,68.52,68.52,10363.0,65.6447,65.6639,65.5777,65.5777,10363.0
2022-08-09 11:45:00,68.52,68.73,68.51,68.73,25811.0,65.5777,65.7787,65.5681,65.7787,25811.0
2022-08-09 11:50:00,68.72,68.81,68.64,68.8,22645.0,65.7691,65.8553,65.6926,65.8457,22645.0
2022-08-09 11:55:00,68.8,68.84,68.76,68.81,26538.0,65.8457,65.884,65.8074,65.8553,26538.0
2022-08-09 12:00:00,68.82,68.87,68.7,68.74,26871.0,65.8648,65.9127,65.75,65.7883,26871.0
2022-08-09 12:05:00,68.75,68.82,68.73,68.76,17849.0,65.7978,65.8648,65.7787,65.8074,17849.0
2022-08-09 12:10:00,68.77,68.81,68.72,68.77,17511.0,65.817,65.8553,65.7691,65.817,17511.0
2022-08-09 12:15:00,68.77,68.81,68.69,68.7,23102.0,65.817,65.8553,65.7404,65.75,23102.0
2022-08-09 12:20:00,68.71,68.74,68.65,68.66,12084.0,65.7596,65.7883,65.7021,65.7117,12084.0
2022-08-09 12:25:00,68.65,68.78,68.65,68.7,16246.0,65.7021,65.8266,65.7021,65.75,16246.0
2022-08-09 12:30:00,68.7,68.73,68.68,68.68,16257.0,65.75,65.7787,65.7309,65.7309,16257.0
2022-08-09 12:35:00,68.66,68.71,68.63,68.71,11550.0,65.7117,65.7596,65.683,65.7596,11550.0
2022-08-09 12:40:00,68.71,68.73,68.67,68.71,12103.0,65.7596,65.7787,65.7213,65.7596,12103.0
2022-08-09 12:45:00,68.71,68.73,68.65,68.68,18069.0,65.7596,65.7787,65.7021,65.7309,18069.0
2022-08-09 12:50:00,68.68,68.69,68.59,68.68,9341.0,65.7309,65.7404,65.6447,65.7309,9341.0
2022-08-09 12:55:00,68.68,68.77,68.68,68.77,10627.0,65.7309,65.817,65.7309,65.817,10627.0
2022-08-09 13:00:00,68.77,68.8,68.75,68.79,16482.0,65.817,65.8457,65.7978,65.8361,16482.0
2022-08-09 13:05:00,68.79,68.82,68.7,68.76,27678.0,65.8361,65.8648,65.75,65.8074,27678.0
2022-08-09 13:10:00,68.76,68.84,68.75,68.84,8543.0,65.8074,65.884,65.7978,65.884,8543.0
2022-08-09 13:15:00,68.84,68.95,68.83,68.89,26991.0,65.884,65.9893,65.8744,65.9318,26991.0
2022-08-09 13:20:00,68.88,68.95,68.88,68.93,13119.0,65.9223,65.9893,65.9223,65.9701,13119.0
2022-08-09 13:25:00,68.92,68.93,68.89,68.9,12089.0,65.9605,65.9701,65.9318,65.9414,12089.0
2022-08-09 13:30:00,68.9,68.9,68.78,68.83,27903.0,65.9414,65.9414,65.8266,65.8744,27903.0
2022-08-09 13:35:00,68.84,68.85,68.67,68.67,15652.0,65.884,65.8936,65.7213,65.7213,15652.0
2022-08-09 13:40:00,68.67,68.68,68.54,68.57,170981.0,65.7213,65.7309,65.5969,65.6256,170981.0
2022-08-09 13:45:00,68.57,68.59,68.44,68.57,24500.0,65.6256,65.6447,65.5012,65.6256,24500.0
2022-08-09 13:50:00,68.57,68.58,68.52,68.57,14819.0,65.6256,65.6351,65.5777,65.6256,14819.0
2022-08-09 13:55:00,68.56,68.74,68.56,68.72,21890.0,65.616,65.7883,65.616,65.7691,21890.0
2022-08-09 14:00:00,68.73,68.77,68.7,68.72,17179.0,65.7787,65.817,65.75,65.7691,17179.0
2022-08-09 14:05:00,68.7,68.74,68.66,68.72,15972.0,65.75,65.7883,65.7117,65.7691,15972.0
2022-08-09 14:10:00,68.71,68.71,68.56,68.56,108043.0,65.7596,65.7596,65.616,65.616,108043.0
2022-08-09 14:15:00,68.57,68.57,68.45,68.51,33928.0,65.6256,65.6256,65.5107,65.5681,33928.0
2022-08-09 14:20:00,68.51,68.52,68.39,68.39,17170.0,65.5681,65.5777,65.4533,65.4533,17170.0
2022-08-09 14:25:00,68.41,68.44,68.39,68.41,11493.0,65.4724,65.5012,65.4533,65.4724,11493.0
2022-08-09 14:30:00,68.41,68.44,68.4,68.43,14292.0,65.4724,65.5012,65.4629,65.4916,14292.0
2022-08-09 14:35:00,68.43,68.52,68.39,68.48,15452.0,65.4916,65.5777,65.4533,65.5394,15452.0
2022-08-09 14:40:00,68.49,68.49,68.43,68.45,22386.0,65.549,65.549,65.4916,65.5107,22386.0
2022-08-09 14:45:00,68.46,68.54,68.45,68.52,19965.0,65.5203,65.5969,65.5107,65.5777,19965.0
2022-08-09 14:50:00,68.52,68.6,68.49,68.56,15734.0,65.5777,65.6543,65.549,65.616,15734.0
2022-08-09 14:55:00,68.56,68.59,68.52,68.54,14064.0,65.616,65.6447,65.5777,65.5969,14064.0
2022-08-09 15:00:00,68.55,68.57,68.48,68.48,21605.0,65.6064,65.6256,65.5394,65.5394,21605.0
2022-08-09 15:05:00,68.49,68.55,68.48,68.53,20803.0,65.549,65.6064,65.5394,65.5873,20803.0
2022-08-09 15:10:00,68.54,68.54,68.48,68.49,14416.0,65.5969,65.5969,65.5394,65.549,14416.0
2022-08-09 15:15:00,68.5,68.62,68.48,68.6,15721.0,65.5586,65.6734,65.5394,65.6543,15721.0
2022-08-09 15:20:00,68.6,68.66,68.6,68.66,22534.0,65.6543,65.7117,65.6543,65.7117,22534.0
2022-08-09 15:25:00,68.67,68.68,68.61,68.67,34133.0,65.7213,65.7309,65.6639,65.7213,34133.0
2022-08-09 15:30:00,68.68,68.75,68.62,68.71,47165.0,65.7309,65.7978,65.6734,65.7596,47165.0
2022-08-09 15:35:00,68.72,68.75,68.7,68.74,37318.0,65.7691,65.7978,65.75,65.7883,37318.0
2022-08-09 15:40:00,68.73,68.78,68.69,68.72,63368.0,65.7787,65.8266,65.7404,65.7691,63368.0
2022-08-09 15:45:00,68.71,68.81,68.68,68.81,68917.0,65.7596,65.8553,65.7309,65.8553,68917.0
2022-08-09 15:50:00,68.81,68.88,68.78,68.84,113235.0,65.8553,65.9223,65.8266,65.884,113235.0
2022-08-09 15:55:00,68.85,69.06,68.83,69.04,323333.0,65.8936,66.0945,65.8744,66.0754,323333.0
2022-08-10 09:30:00,70.0,70.3,69.2,69.26,272795.0,66.9942,67.2813,66.2285,66.2859,272795.0
2022-08-10 09:35:00,69.24,69.28,68.94,69.11,106873.0,66.2668,66.3051,65.9797,66.1424,106873.0
2022-08-10 09:40:00,69.14,69.33,69.08,69.27,111134.0,66.1711,66.3529,66.1137,66.2955,111134.0
2022-08-10 09:45:00,69.27,69.65,69.19,69.4,163314.0,66.2955,66.6592,66.219,66.4199,163314.0
2022-08-10 09:50:00,69.4,69.43,69.24,69.31,73026.0,66.4199,66.4486,66.2668,66.3338,73026.0
2022-08-10 09:55:00,69.31,69.46,69.3,69.4,40375.0,66.3338,66.4774,66.3242,66.4199,40375.0
2022-08-10 10:00:00,69.4,69.69,69.39,69.62,49719.0,66.4199,66.6975,66.4104,66.6305,49719.0
2022-08-10 10:05:00,69.62,69.77,69.57,69.57,35566.0,66.6305,66.774,66.5826,66.5826,35566.0
2022-08-10 10:10:00,69.56,69.63,69.5,69.51,35732.0,66.5731,66.6401,66.5156,66.5252,35732.0
2022-08-10 10:15:00,69.51,69.52,69.32,69.34,45788.0,66.5252,66.5348,66.3434,66.3625,45788.0
2022-08-10 10:20:00,69.34,69.36,69.19,69.28,33449.0,66.3625,66.3817,66.219,66.3051,33449.0
2022-08-10 10:25:00,69.29,69.48,69.27,69.47,29408.0,66.3147,66.4965,66.2955,66.4869,29408.0
2022-08-10 10:30:00,69.47,69.49,69.35,69.45,23565.0,66.4869,66.5061,66.3721,66.4678,23565.0
2022-08-10 10:35:00,69.45,69.51,69.32,69.34,54761.0,66.4678,66.5252,66.3434,66.3625,54761.0
2022-08-10 10:40:00,69.34,69.39,69.3,69.36,32749.0,66.3625,66.4104,66.3242,66.3817,32749.0
2022-08-10 10:45:00,69.35,69.4,69.22,69.26,53767.0,66.3721,66.4199,66.2477,66.2859,53767.0
2022-08-10 10:50:00,69.28,69.36,69.23,69.24,39885.0,66.3051,66.3817,66.2572,66.2668,39885.0
2022-08-10 10:55:00,69.24,69.28,69.08,69.15,53431.0,66.2668,66.3051,66.1137,66.1807,53431.0
2022-08-10 11:00:00,69.16,69.41,69.16,69.4,99996.0,66.1902,66.4295,66.1902,66.4199,99996.0
2022-08-10 11:05:00,69.43,69.44,69.3,69.36,41804.0,66.4486,66.4582,66.3242,66.3817,41804.0
2022-08-10 11:10:00,69.34,69.35,69.19,69.25,23327.0,66.3625,66.3721,66.219,66.2764,23327.0
2022-08-10 11:15:00,69.26,69.28,69.11,69.15,28391.0,66.2859,66.3051,66.1424,66.1807,28391.0
2022-08-10 11:20:00,69.15,69.3,69.13,69.28,24662.0,66.1807,66.3242,66.1615,66.3051,24662.0
2022-08-10 11:25:00,69.28,69.29,69.22,69.24,25603.0,66.3051,66.3147,66.2477,66.2668,25603.0
2022-08-10 11:30:00,69.26,69.32,69.25,69.27,23683.0,66.2859,66.3434,66.2764,66.2955,23683.0
2022-08-10 11:35:00,69.26,69.3,69.19,69.2,17728.0,66.2859,66.3242,66.219,66.2285,17728.0
2022-08-10 11:40:00,69.16,69.22,69.15,69.19,68538.0,66.1902,66.2477,66.1807,66.219,68538.0
2022-08-10 11:45:00,69.18,69.31,69.17,69.3,49118.0,66.2094,66.3338,66.1998,66.3242,49118.0
2022-08-10 11:50:00,69.3,69.35,69.27,69.35,6679.0,66.3242,66.3721,66.2955,66.3721,6679.0
2022-08-10 11:55:00,69.35,69.41,69.35,69.37,13383.0,66.3721,66.4295,66.3721,66.3912,13383.0
2022-08-10 12:00:00,69.38,69.45,69.38,69.45,11949.0,66.4008,66.4678,66.4008,66.4678,11949.0
2022-08-10 12:05:00,69.45,69.45,69.41,69.45,12789.0,66.4678,66.4678,66.4295,66.4678,12789.0
2022-08-10 12:10:00,69.47,69.48,69.42,69.46,30623.0,66.4869,66.4965,66.4391,66.4774,30623.0
2022-08-10 12:15:00,69.47,69.49,69.28,69.28,31873.0,66.4869,66.5061,66.3051,66.3051,31873.0
2022-08-10 12:20:00,69.28,69.4,69.28,69.38,11184.0,66.3051,66.4199,66.3051,66.4008,11184.0
2022-08-10 12:25:00,69.37,69.48,69.37,69.47,13327.0,66.3912,66.4965,66.3912,66.4869,13327.0
2022-08-10 12:30:00,69.47,69.49,69.43,69.49,17069.0,66.4869,66.5061,66.4486,66.5061,17069.0
2022-08-10 12:35:00,69.49,69.53,69.45,69.47,29197.0,66.5061,66.5444,66.4678,66.4869,29197.0
2022-08-10 12:40:00,69.47,69.5,69.44,69.5,11673.0,66.4869,66.5156,66.4582,66.5156,11673.0
2022-08-10 12:45:00,69.5,69.53,69.46,69.52,26376.0,66.5156,66.5444,66.4774,66.5348,26376.0
2022-08-10 12:50:00,69.52,69.62,69.51,69.62,21997.0,66.5348,66.6305,66.5252,66.6305,21997.0
2022-08-10 12:55:00,69.62,69.62,69.58,69.59,17213.0,66.6305,66.6305,66.5922,66.6018,17213.0
2022-08-10 13:00:00,69.59,69.62,69.57,69.61,21542.0,66.6018,66.6305,66.5826,66.6209,21542.0
2022-08-10 13:05:00,69.61,69.68,69.59,69.67,16126.0,66.6209,66.6879,66.6018,66.6783,16126.0
2022-08-10 13:10:00,69.67,69.7,69.61,69.64,21924.0,66.6783,66.7071,66.6209,66.6496,21924.0
2022-08-10 13:15:00,69.64,69.78,69.59,69.76,106357.0,66.6496,66.7836,66.6018,66.7645,106357.0
2022-08-10 13:20:00,69.76,69.79,69.69,69.72,19534.0,66.7645,66.7932,66.6975,66.7262,19534.0
2022-08-10 13:25:00,69.72,69.74,69.63,69.64,39129.0,66.7262,66.7453,66.6401,66.6496,39129.0
2022-08-10 13:30:00,69.64,69.66,69.57,69.63,22690.0,66.6496,66.6688,66.5826,66.6401,22690.0
2022-08-10 13:35:00,69.63,69.64,69.58,69.61,31393.0,66.6401,66.6496,66.5922,66.6209,31393.0
2022-08-10 13:40:00,69.62,69.67,69.56,69.65,40160.0,66.6305,66.6783,66.5731,66.6592,40160.0
2022-08-10 13:45:00,69.65,69.72,69.62,69.71,24170.0,66.6592,66.7262,66.6305,66.7166,24170.0
2022-08-10 13:50:00,69.72,69.74,69.7,69.72,14229.0,66.7262,66.7453,66.7071,66.7262,14229.0
2022-08-10 13:55:00,69.73,69.75,69.7,69.73,29632.0,66.7358,66.7549,66.7071,66.7358,29632.0
2022-08-10 14:00:00,69.73,69.77,69.69,69.77,32022.0,66.7358,66.774,66.6975,66.774,32022.0
2022-08-10 14:05:00,69.78,69.78,69.74,69.74,30073.0,66.7836,66.7836,66.7453,66.7453,30073.0
2022-08-10 14:10:00,69.73,69.76,69.71,69.73,26779.0,66.7358,66.7645,66.7166,66.7358,26779.0
2022-08-10 14:15:00,69.73,69.78,69.72,69.78,20105.0,66.7358,66.7836,66.7262,66.7836,20105.0
2022-08-10 14:20:00,69.78,69.83,69.76,69.82,36785.0,66.7836,66.8315,66.7645,66.8219,36785.0
2022-08-10 14:25:00,69.83,69.83,69.75,69.77,36863.0,66.8315,66.8315,66.7549,66.774,36863.0
2022-08-10 14:30:00,69.77,69.82,69.73,69.76,37810.0,66.774,66.8219,66.7358,66.7645,37810.0
2022-08-10 14:35:00,69.77,69.8,69.74,69.74,130291.0,66.774,66.8028,66.7453,66.7453,130291.0
2022-08-10 14:40:00,69.74,69.77,69.73,69.76,28951.0,66.7453,66.774,66.7358,66.7645,28951.0
2022-08-10 14:45:00,69.77,69.77,69.7,69.75,56706.0,66.774,66.774,66.7071,66.7549,56706.0
2022-08-10 14:50:00,69.75,69.75,69.7,69.7,148834.0,66.7549,66.7549,66.7071,66.7071,148834.0
2022-08-10 14:55:00,69.7,69.72,69.63,69.63,48558.0,66.7071,66.7262,66.6401,66.6401,48558.0
2022-08-10 15:00:00,69.64,69.71,69.58,69.7,99749.0,66.6496,66.7166,66.5922,66.7071,99749.0
2022-08-10 15:05:00,69.7,69.75,69.67,69.7,76020.0,66.7071,66.7549,66.6783,66.7071,76020.0
2022-08-10 15:10:00,69.7,69.72,69.65,69.7,105883.0,66.7071,66.7262,66.6592,66.7071,105883.0
2022-08-10 15:15:00,69.7,69.73,69.68,69.7,38373.0,66.7071,66.7358,66.6879,66.7071,38373.0
2022-08-10 15:20:00,69.71,69.81,69.71,69.78,89056.0,66.7166,66.8123,66.7166,66.7836,89056.0
2022-08-10 15:25:00,69.78,69.84,69.78,69.81,83099.0,66.7836,66.841,66.7836,66.8123,83099.0
2022-08-10 15:30:00,69.81,69.84,69.77,69.84,97863.0,66.8123,66.841,66.774,66.841,97863.0
2022-08-10 15:35:00,69.84,69.91,69.83,69.9,90735.0,66.841,66.908,66.8315,66.8985,90735.0
2022-08-10 15:40:00,69.91,69.95,69.87,69.91,111887.0,66.908,66.9463,66.8698,66.908,111887.0
2022-08-10 15:45:00,69.9,69.9,69.77,69.81,168057.0,66.8985,66.8985,66.774,66.8123,168057.0
2022-08-10 15:50:00,69.81,69.86,69.72,69.8,208554.0,66.8123,66.8602,66.7262,66.8028,208554.0
2022-08-10 15:55:00,69.79,69.98,69.78,69.94,466593.0,66.7932,66.975,66.7836,66.9367,466593.0
2022-08-11 09:30:00,70.85,71.18,70.77,71.0,178872.0,68.0132,68.33,67.9364,68.1572,178872.0
2022-08-11 09:35:00,71.01,71.14,70.91,70.98,69318.0,68.1668,68.2916,68.0708,68.138,69318.0
2022-08-11 09:40:00,70.98,71.15,70.9,70.94,35119.0,68.138,68.3012,68.0612,68.0996,35119.0
2022-08-11 09:45:00,70.97,71.28,70.93,71.26,29322.0,68.1284,68.426,68.09,68.4068,29322.0
2022-08-11 09:50:00,71.25,71.35,71.16,71.19,25579.0,68.3972,68.4932,68.3108,68.3396,25579.0
2022-08-11 09:55:00,71.17,71.26,71.13,71.23,30397.0,68.3204,68.4068,68.282,68.378,30397.0
2022-08-11 10:00:00,71.23,71.36,71.17,71.34,61570.0,68.378,68.5028,68.3204,68.4836,61570.0
2022-08-11 10:05:00,71.34,71.43,71.27,71.42,38906.0,68.4836,68.57,68.4164,68.5604,38906.0
2022-08-11 10:10:00,71.44,71.59,71.4,71.52,167589.0,68.5796,68.7236,68.5412,68.6564,167589.0
2022-08-11 10:15:00,71.5,71.6,71.43,71.53,61094.0,68.6372,68.7332,68.57,68.666,61094.0
2022-08-11 10:20:00,71.53,71.6,71.35,71.36,153508.0,68.666,68.7332,68.4932,68.5028,153508.0
2022-08-11 10:25:00,71.37,71.47,71.33,71.44,68970.0,68.5124,68.6084,68.474,68.5796,68970.0
2022-08-11 10:30:00,71.44,71.55,71.32,71.46,149725.0,68.5796,68.6852,68.4644,68.5988,149725.0
2022-08-11 10:35:00,71.44,71.55,71.36,71.39,123181.0,68.5796,68.6852,68.5028,68.5316,123181.0
2022-08-11 10:40:00,71.37,71.46,71.35,71.4,40205.0,68.5124,68.5988,68.4932,68.5412,40205.0
2022-08-11 10:45:00,71.4,71.46,71.31,71.46,85774.0,68.5412,68.5988,68.4548,68.5988,85774.0
2022-08-11 10:50:00,71.45,71.5,71.4,71.5,144766.0,68.5892,68.6372,68.5412,68.6372,144766.0
2022-08-11 10:55:00,71.5,71.52,71.4,71.47,68986.0,68.6372,68.6564,68.5412,68.6084,68986.0
2022-08-11 11:00:00,71.45,71.51,71.39,71.47,30985.0,68.5892,68.6468,68.5316,68.6084,30985.0
2022-08-11 11:05:00,71.48,71.5,71.29,71.39,66072.0,68.618,68.6372,68.4356,68.5316,66072.0
2022-08-11 11:10:00,71.38,71.47,71.37,71.45,44923.0,68.522,68.6084,68.5124,68.5892,44923.0
2022-08-11 11:15:00,71.45,71.53,71.4,71.42,90452.0,68.5892,68.666,68.5412,68.5604,90452.0
2022-08-11 11:20:00,71.42,71.5,71.39,71.44,169116.0,68.5604,68.6372,68.5316,68.5796,169116.0
2022-08-11 11:25:00,71.43,71.48,71.37,71.45,166129.0,68.57,68.618,68.5124,68.5892,166129.0
2022-08-11 11:30:00,71.44,71.5,71.39,71.42,87294.0,68.5796,68.6372,68.5316,68.5604,87294.0
2022-08-11 11:35:00,71.42,71.5,71.37,71.5,114299.0,68.5604,68.6372,68.5124,68.6372,114299.0
2022-08-11 11:40:00,71.49,71.62,71.49,71.6,46602.0,68.6276,68.7524,68.6276,68.7332,46602.0
2022-08-11 11:45:00,71.6,71.62,71.54,71.61,44348.0,68.7332,68.7524,68.6756,68.7428,44348.0
2022-08-11 11:50:00,71.6,71.6,71.43,71.44,46860.0,68.7332,68.7332,68.57,68.5796,46860.0
2022-08-11 11:55:00,71.45,71.55,71.44,71.51,41147.0,68.5892,68.6852,68.5796,68.6468,41147.0
2022-08-11 12:00:00,71.51,71.64,71.5,71.59,41143.0,68.6468,68.7716,68.6372,68.7236,41143.0
2022-08-11 12:05:00,71.61,71.69,71.6,71.67,35911.0,68.7428,68.8196,68.7332,68.8004,35911.0
2022-08-11 12:10:00,71.67,71.68,71.56,71.61,62202.0,68.8004,68.81,68.6948,68.7428,62202.0
2022-08-11 12:15:00,71.61,71.69,71.53,71.62,233059.0,68.7428,68.8196,68.666,68.7524,233059.0
2022-08-11 12:20:00,71.62,71.72,71.56,71.58,203437.0,68.7524,68.8484,68.6948,68.714,203437.0
2022-08-11 12:25:00,71.58,71.61,71.48,71.6,56084.0,68.714,68.7428,68.618,68.7332,56084.0
2022-08-11 12:30:00,71.59,71.67,71.55,71.59,29281.0,68.7236,68.8004,68.6852,68.7236,29281.0
2022-08-11 12:35:00,71.59,71.62,71.54,71.58,23627.0,68.7236,68.7524,68.6756,68.714,23627.0
2022-08-11 12:40:00,71.59,71.67,71.57,71.65,23363.0,68.7236,68.8004,68.7044,68.7812,23363.0
2022-08-11 12:45:00,71.65,71.66,71.61,71.65,18918.0,68.7812,68.7908,68.7428,68.7812,18918.0
2022-08-11 12:50:00,71.64,71.8,71.64,71.8,17390.0,68.7716,68.9252,68.7716,68.9252,17390.0
2022-08-11 12:55:00,71.81,71.85,71.69,71.79,30141.0,68.9348,68.9732,68.8196,68.9156,30141.0
2022-08-11 13:00:00,71.78,71.83,71.73,71.81,22333.0,68.906,68.954,68.858,68.9348,22333.0
2022-08-11 13:05:00,71.81,71.85,71.78,71.8,20311.0,68.9348,68.9732,68.906,68.9252,20311.0
2022-08-11 13:10:00,71.81,71.87,71.77,71.84,34204.0,68.9348,68.9924,68.8964,68.9636,34204.0
2022-08-11 13:15:00,71.84,71.91,71.83,71.85,30378.0,68.9636,69.0308,68.954,68.9732,30378.0
2022-08-11 13:20:00,71.85,71.87,71.7,71.71,29019.0,68.9732,68.9924,68.8292,68.8388,29019.0
2022-08-11 13:25:00,71.7,71.71,71.58,71.59,21236.0,68.8292,68.8388,68.714,68.7236,21236.0
2022-08-11 13:30:00,71.59,71.65,71.5,71.51,15023.0,68.7236,68.7812,68.6372,68.6468,15023.0
2022-08-11 13:35:00,71.51,71.55,71.51,71.52,26676.0,68.6468,68.6852,68.6468,68.6564,26676.0
2022-08-11 13:40:00,71.52,71.61,71.5,71.59,29327.0,68.6564,68.7428,68.6372,68.7236,29327.0
2022-08-11 13:45:00,71.58,71.6,71.48,71.51,18256.0,68.714,68.7332,68.618,68.6468,18256.0
2022-08-11 13:50:00,71.51,71.55,71.43,71.47,23529.0,68.6468,68.6852,68.57,68.6084,23529.0
2022-08-11 13:55:00,71.45,71.53,71.44,71.52,32238.0,68.5892,68.666,68.5796,68.6564,32238.0
2022-08-11 14:00:00,71.52,71.52,71.44,71.45,49541.0,68.6564,68.6564,68.5796,68.5892,49541.0
2022-08-11 14:05:00,71.45,71.57,71.39,71.57,47959.0,68.5892,68.7044,68.5316,68.7044,47959.0
2022-08-11 14:10:00,71.56,71.6,71.52,71.57,46349.0,68.6948,68.7332,68.6564,68.7044,46349.0
2022-08-11 14:15:00,71.56,71.74,71.55,71.74,36491.0,68.6948,68.8676,68.6852,68.8676,36491.0
2022-08-11 14:20:00,71.73,71.76,71.62,71.73,156669.0,68.858,68.8868,68.7524,68.858,156669.0
2022-08-11 14:25:00,71.73,71.79,71.69,71.7,24560.0,68.858,68.9156,68.8196,68.8292,24560.0
2022-08-11 14:30:00,71.69,71.71,71.48,71.5,28021.0,68.8196,68.8388,68.618,68.6372,28021.0
2022-08-11 14:35:00,71.49,71.55,71.46,71.51,33522.0,68.6276,68.6852,68.5988,68.6468,33522.0
2022-08-11 14:40:00,71.52,71.67,71.48,71.64,86076.0,68.6564,68.8004,68.618,68.7716,86076.0
2022-08-11 14:45:00,71.64,71.7,71.59,71.67,167067.0,68.7716,68.8292,68.7236,68.8004,167067.0
2022-08-11 14:50:00,71.67,71.7,71.54,71.55,155146.0,68.8004,68.8292,68.6756,68.6852,155146.0
2022-08-11 14:55:00,71.55,71.76,71.54,71.7,121466.0,68.6852,68.8868,68.6756,68.8292,121466.0
2022-08-11 15:00:00,71.7,71.86,71.68,71.86,64686.0,68.8292,68.9828,68.81,68.9828,64686.0
2022-08-11 15:05:00,71.85,71.91,71.77,71.9,148139.0,68.9732,69.0308,68.8964,69.0212,148139.0
2022-08-11 15:10:00,71.91,71.97,71.81,71.83,171289.0,69.0308,69.0884,68.9348,68.954,171289.0
2022-08-11 15:15:00,71.83,72.0,71.82,71.95,97005.0,68.954,69.1172,68.9444,69.0692,97005.0
2022-08-11 15:20:00,71.95,72.01,71.76,72.01,184226.0,69.0692,69.1268,68.8868,69.1268,184226.0
2022-08-11 15:25:00,72.01,72.19,72.0,72.17,231760.0,69.1268,69.2996,69.1172,69.2804,231760.0
2022-08-11 15:30:00,72.17,72.22,72.1,72.22,284304.0,69.2804,69.3284,69.2132,69.3284,284304.0
2022-08-11 15:35:00,72.22,72.31,72.2,72.29,764018.0,69.3284,69.4148,69.3092,69.3956,764018.0
2022-08-11 15:40:00,72.3,72.51,72.21,72.27,639768.0,69.4052,69.6068,69.3188,69.3764,639768.0
2022-08-11 15:45:00,72.28,72.34,72.02,72.16,392523.0,69.386,69.4436,69.1364,69.2708,392523.0
2022-08-11 15:50:00,72.17,72.75,72.09,72.45,1679444.0,69.2804,69.8372,69.2036,69.5492,1679444.0
2022-08-11 15:55:00,72.46,72.77,72.44,72.64,1312972.0,69.5588,69.8564,69.5396,69.7316,1312972.0
2022-08-12 09:30:00,73.0,73.46,72.12,72.23,219681.0,70.0771,70.5187,69.2324,69.338,219681.0
2022-08-12 09:35:00,72.22,72.62,72.14,72.55,59752.0,69.3284,69.7124,69.2516,69.6452,59752.0
2022-08-12 09:40:00,72.55,72.78,72.55,72.63,52568.0,69.6452,69.866,69.6452,69.722,52568.0
2022-08-12 09:45:00,72.64,72.65,72.36,72.47,43008.0,69.7316,69.7412,69.4628,69.5684,43008.0
2022-08-12 09:50:00,72.51,72.77,72.49,72.53,90606.0,69.6068,69.8564,69.5876,69.626,90606.0
2022-08-12 09:55:00,72.51,72.65,72.46,72.53,54264.0,69.6068,69.7412,69.5588,69.626,54264.0
2022-08-12 10:00:00,72.51,72.51,72.17,72.17,194397.0,69.6068,69.6068,69.2804,69.2804,194397.0
2022-08-12 10:05:00,72.17,72.23,71.93,72.09,442495.0,69.2804,69.338,69.05,69.2036,442495.0
2022-08-12 10:10:00,72.09,72.22,71.89,72.02,313930.0,69.2036,69.3284,69.0116,69.1364,313930.0
2022-08-12 10:15:00,72.03,72.47,72.02,72.45,84055.0,69.146,69.5684,69.1364,69.5492,84055.0
2022-08-12 10:20:00,72.47,72.57,72.25,72.32,70421.0,69.5684,69.6644,69.3572,69.4244,70421.0
2022-08-12 10:25:00,72.32,72.5,72.23,72.5,63559.0,69.4244,69.5972,69.338,69.5972,63559.0
2022-08-12 10:30:00,72.5,72.77,72.48,72.61,59984.0,69.5972,69.8564,69.578,69.7028,59984.0
2022-08-12 10:35:00,72.58,72.66,72.45,72.66,36459.0,69.674,69.7508,69.5492,69.7508,36459.0
2022-08-12 10:40:00,72.64,72.79,72.61,72.71,37051.0,69.7316,69.8756,69.7028,69.7988,37051.0
2022-08-12 10:45:00,72.71,72.76,72.55,72.66,130636.0,69.7988,69.8468,69.6452,69.7508,130636.0
2022-08-12 10:50:00,72.67,72.86,72.66,72.84,153985.0,69.7604,69.9428,69.7508,69.9236,153985.0
2022-08-12 10:55:00,72.84,72.99,72.76,72.98,61633.0,69.9236,70.0675,69.8468,70.0579,61633.0
2022-08-12 11:00:00,72.98,73.19,72.97,73.04,103546.0,70.0579,70.2595,70.0483,70.1155,103546.0
2022-08-12 11:05:00,73.04,73.06,72.87,72.92,38162.0,70.1155,70.1347,69.9524,70.0004,38162.0
2022-08-12 11:10:00,72.92,73.14,72.91,73.14,49041.0,70.0004,70.2115,69.9908,70.2115,49041.0
2022-08-12 11:15:00,73.13,73.43,73.1,73.29,101848.0,70.2019,70.4899,70.1731,70.3555,101848.0
2022-08-12 11:20:00,73.27,73.33,73.2,73.3,52509.0,70.3363,70.3939,70.2691,70.3651,52509.0
2022-08-12 11:25:00,73.29,73.47,73.28,73.44,74590.0,70.3555,70.5283,70.3459,70.4995,74590.0
2022-08-12 11:30:00,73.46,73.62,73.42,73.62,59943.0,70.5187,70.6723,70.4803,70.6723,59943.0
2022-08-12 11:35:00,73.62,73.69,73.56,73.65,149344.0,70.6723,70.7395,70.6147,70.7011,149344.0
2022-08-12 11:40:00,73.62,73.69,73.55,73.69,109184.0,70.6723,70.7395,70.6051,70.7395,109184.0
2022-08-12 11:45:00,73.69,73.8,73.67,73.72,174887.0,70.7395,70.8451,70.7203,70.7683,174887.0
2022-08-12 11:50:00,73.72,74.01,73.69,74.0,189198.0,70.7683,71.0467,70.7395,71.0371,189198.0
2022-08-12 11:55:00,74.0,74.06,73.71,73.72,442402.0,71.0371,71.0947,70.7587,70.7683,442402.0
2022-08-12 12:00:00,73.73,73.99,73.72,73.94,104314.0,70.7779,71.0275,70.7683,70.9795,104314.0
2022-08-12 12:05:00,73.95,74.02,73.93,73.97,111508.0,70.9891,71.0563,70.9699,71.0083,111508.0
2022-08-12 12:10:00,73.96,74.0,73.86,73.88,109076.0,70.9987,71.0371,70.9027,70.9219,109076.0
2022-08-12 12:15:00,73.88,73.88,73.58,73.59,69597.0,70.9219,70.9219,70.6339,70.6435,69597.0
2022-08-12 12:20:00,73.59,73.77,73.55,73.69,45973.0,70.6435,70.8163,70.6051,70.7395,45973.0
2022-08-12 12:25:00,73.69,73.79,73.66,73.77,56032.0,70.7395,70.8355,70.7107,70.8163,56032.0
2022-08-12 12:30:00,73.78,73.78,73.7,73.72,72253.0,70.8259,70.8259,70.7491,70.7683,72253.0
2022-08-12 12:35:00,73.73,73.83,73.71,73.72,56140.0,70.7779,70.8739,70.7587,70.7683,56140.0
2022-08-12 12:40:00,73.72,73.72,73.57,73.58,52317.0,70.7683,70.7683,70.6243,70.6339,52317.0
2022-08-12 12:45:00,73.58,73.61,73.51,73.59,29787.0,70.6339,70.6627,70.5667,70.6435,29787.0
2022-08-12 12:50:00,73.6,73.64,73.52,73.54,35430.0,70.6531,70.6915,70.5763,70.5955,35430.0
2022-08-12 12:55:00,73.53,73.71,73.53,73.7,22592.0,70.5859,70.7587,70.5859,70.7491,22592.0
2022-08-12 13:00:00,73.7,73.9,73.65,73.88,207093.0,70.7491,70.9411,70.7011,70.9219,207093.0
2022-08-12 13:05:00,73.89,73.89,73.83,73.88,29340.0,70.9315,70.9315,70.8739,70.9219,29340.0
2022-08-12 13:10:00,73.88,73.99,73.88,73.93,60222.0,70.9219,71.0275,70.9219,70.9699,60222.0
2022-08-12 13:15:00,73.92,73.98,73.8,73.86,37475.0,70.9603,71.0179,70.8451,70.9027,37475.0
2022-08-12 13:20:00,73.85,73.92,73.8,73.84,84304.0,70.8931,70.9603,70.8451,70.8835,84304.0
2022-08-12 13:25:00,73.84,73.86,73.71,73.72,22807.0,70.8835,70.9027,70.7587,70.7683,22807.0
2022-08-12 13:30:00,73.73,73.87,73.7,73.85,194366.0,70.7779,70.9123,70.7491,70.8931,194366.0
2022-08-12 13:35:00,73.86,73.93,73.85,73.89,103733.0,70.9027,70.9699,70.8931,70.9315,103733.0
2022-08-12 13:40:00,73.89,73.93,73.83,73.88,79598.0,70.9315,70.9699,70.8739,70.9219,79598.0
2022-08-12 13:45:00,73.89,73.96,73.87,73.96,48679.0,70.9315,70.9987,70.9123,70.9987,48679.0
2022-08-12 13:50:00,73.95,74.11,73.95,74.06,42481.0,70.9891,71.1427,70.9891,71.0947,42481.0
2022-08-12 13:55:00,74.07,74.08,73.96,74.0,49275.0,71.1043,71.1139,70.9987,71.0371,49275.0
2022-08-12 14:00:00,74.0,74.09,74.0,74.05,48591.0,71.0371,71.1235,71.0371,71.0851,48591.0
2022-08-12 14:05:00,74.05,74.09,74.04,74.06,54638.0,71.0851,71.1235,71.0755,71.0947,54638.0
2022-08-12 14:10:00,74.06,74.17,74.04,74.16,211811.0,71.0947,71.2003,71.0755,71.1907,211811.0
2022-08-12 14:15:00,74.15,74.35,74.14,74.35,119179.0,71.1811,71.3731,71.1715,71.3731,119179.0
2022-08-12 14:20:00,74.34,74.38,74.2,74.33,108348.0,71.3635,71.4019,71.2291,71.3539,108348.0
2022-08-12 14:25:00,74.33,74.35,74.22,74.28,94783.0,71.3539,71.3731,71.2483,71.3059,94783.0
2022-08-12 14:30:00,74.29,74.46,74.27,74.44,102067.0,71.3155,71.4787,71.2963,71.4595,102067.0
2022-08-12 14:35:00,74.42,74.43,74.35,74.38,78356.0,71.4403,71.4499,71.3731,71.4019,78356.0
2022-08-12 14:40:00,74.37,74.38,74.3,74.37,57473.0,71.3923,71.4019,71.3251,71.3923,57473.0
2022-08-12 14:45:00,74.37,74.46,74.35,74.45,110394.0,71.3923,71.4787,71.3731,71.4691,110394.0
2022-08-12 14:50:00,74.45,74.54,74.43,74.53,75552.0,71.4691,71.5555,71.4499,71.5459,75552.0
2022-08-12 14:55:00,74.53,74.64,74.49,74.62,127508.0,71.5459,71.6515,71.5075,71.6323,127508.0
2022-08-12 15:00:00,74.62,74.65,74.53,74.61,246455.0,71.6323,71.6611,71.5459,71.6227,246455.0
2022-08-12 15:05:00,74.61,74.62,74.5,74.58,192141.0,71.6227,71.6323,71.5171,71.5939,192141.0
2022-08-12 15:10:00,74.57,74.72,74.4,74.45,268380.0,71.5843,71.7283,71.4211,71.4691,268380.0
2022-08-12 15:15:00,74.44,74.6,74.33,74.49,139501.0,71.4595,71.6131,71.3539,71.5075,139501.0
2022-08-12 15:20:00,74.49,74.61,74.36,74.44,95142.0,71.5075,71.6227,71.3827,71.4595,95142.0
2022-08-12 15:25:00,74.44,74.5,74.23,74.5,168949.0,71.4595,71.5171,71.2579,71.5171,168949.0
2022-08-12 15:30:00,74.49,74.51,74.39,74.44,261520.0,71.5075,71.5267,71.4115,71.4595,261520.0
2022-08-12 15:35:00,74.44,74.57,74.43,74.54,251176.0,71.4595,71.5843,71.4499,71.5555,251176.0
2022-08-12 15:40:00,74.55,74.72,74.53,74.66,277648.0,71.5651,71.7283,71.5459,71.6707,277648.0
2022-08-12 15:45:00,74.66,74.77,74.62,74.77,261535.0,71.6707,71.7763,71.6323,71.7763,261535.0
2022-08-12 15:50:00,74.77,74.91,74.7,74.87,371678.0,71.7763,71.9107,71.7091,71.8723,371678.0
2022-08-12 15:55:00,74.87,75.2,74.87,75.03,956098.0,71.8723,72.1891,71.8723,72.0259,956098.0
2022-08-15 09:30:00,74.18,74.36,73.95,74.3,100904.0,71.2099,71.3827,70.9891,71.3251,100904.0
2022-08-15 09:35:00,74.28,74.6,74.18,74.56,86736.0,71.3059,71.6131,71.2099,71.5747,86736.0
2022-08-15 09:40:00,74.55,74.77,74.48,74.7,63953.0,71.5651,71.7763,71.4979,71.7091,63953.0
2022-08-15 09:45:00,74.7,75.18,74.7,75.06,115891.0,71.7091,72.1699,71.7091,72.0547,115891.0
2022-08-15 09:50:00,75.05,75.39,75.04,75.08,98368.0,72.0451,72.3715,72.0355,72.0739,98368.0
2022-08-15 09:55:00,75.1,75.45,75.1,75.43,243131.0,72.0931,72.4291,72.0931,72.4099,243131.0
2022-08-15 10:00:00,75.41,75.82,75.33,75.78,345241.0,72.3907,72.7842,72.3139,72.7458,345241.0
2022-08-15 10:05:00,75.77,75.87,75.36,75.56,240432.0,72.7362,72.8322,72.3427,72.5346,240432.0
2022-08-15 10:10:00,75.56,75.66,75.33,75.52,332665.0,72.5346,72.6306,72.3139,72.4962,332665.0
2022-08-15 10:15:00,75.49,75.83,75.49,75.72,210208.0,72.4675,72.7938,72.4675,72.6882,210208.0
2022-08-15 10:20:00,75.73,76.01,75.64,75.95,353378.0,72.6978,72.9666,72.6114,72.909,353378.0
2022-08-15 10:25:00,75.94,75.96,75.58,75.6,252718.0,72.8994,72.9186,72.5538,72.573,252718.0
2022-08-15 10:30:00,75.6,75.83,75.37,75.75,199791.0,72.573,72.7938,72.3523,72.717,199791.0
2022-08-15 10:35:00,75.76,75.86,75.7,75.81,118803.0,72.7266,72.8226,72.669,72.7746,118803.0
2022-08-15 10:40:00,75.8,75.84,75.64,75.8,85972.0,72.765,72.8034,72.6114,72.765,85972.0
2022-08-15 10:45:00,75.81,75.82,75.61,75.61,106116.0,72.7746,72.7842,72.5826,72.5826,106116.0
2022-08-15 10:50:00,75.6,75.73,75.55,75.63,63453.0,72.573,72.6978,72.525,72.6018,63453.0
2022-08-15 10:55:00,75.65,75.8,75.56,75.73,98836.0,72.621,72.765,72.5346,72.6978,98836.0
2022-08-15 11:00:00,75.73,75.86,75.63,75.86,117925.0,72.6978,72.8226,72.6018,72.8226,117925.0
2022-08-15 11:05:00,75.86,75.99,75.85,75.98,285213.0,72.8226,72.9474,72.813,72.9378,285213.0
2022-08-15 11:10:00,75.98,76.01,75.82,75.96,443609.0,72.9378,72.9666,72.7842,72.9186,443609.0
2022-08-15 11:15:00,75.95,75.97,75.68,75.73,116128.0,72.909,72.9282,72.6498,72.6978,116128.0
2022-08-15 11:20:00,75.74,75.9,75.57,75.79,79676.0,72.7074,72.861,72.5442,72.7554,79676.0
2022-08-15 11:25:00,75.78,75.81,75.75,75.77,72429.0,72.7458,72.7746,72.717,72.7362,72429.0
2022-08-15 11:30:00,75.78,75.84,75.75,75.76,56877.0,72.7458,72.8034,72.717,72.7266,56877.0
2022-08-15 11:35:00,75.76,75.86,75.74,75.84,59447.0,72.7266,72.8226,72.7074,72.8034,59447.0
2022-08-15 11:40:00,75.84,75.98,75.84,75.93,38041.0,72.8034,72.9378,72.8034,72.8898,38041.0
2022-08-15 11:45:00,75.93,76.0,75.89,75.9,43511.0,72.8898,72.957,72.8514,72.861,43511.0
2022-08-15 11:50:00,75.91,76.27,75.91,76.23,84716.0,72.8706,73.2162,72.8706,73.1778,84716.0
2022-08-15 11:55:00,76.24,76.25,76.1,76.13,61087.0,73.1874,73.197,73.053,73.0818,61087.0
2022-08-15 12:00:00,76.13,76.19,76.04,76.15,37631.0,73.0818,73.1394,72.9954,73.101,37631.0
2022-08-15 12:05:00,76.16,76.19,76.14,76.17,39999.0,73.1106,73.1394,73.0914,73.1202,39999.0
2022-08-15 12:10:00,76.18,76.23,76.15,76.2,48152.0,73.1298,73.1778,73.101,73.149,48152.0
2022-08-15 12:15:00,76.2,76.31,76.15,76.16,51459.0,73.149,73.2546,73.101,73.1106,51459.0
2022-08-15 12:20:00,76.16,76.23,76.05,76.18,92436.0,73.1106,73.1778,73.005,73.1298,92436.0
2022-08-15 12:25:00,76.19,76.21,76.07,76.21,98576.0,73.1394,73.1586,73.0242,73.1586,98576.0
2022-08-15 12:30:00,76.22,76.37,76.18,76.37,72788.0,73.1682,73.3122,73.1298,73.3122,72788.0
2022-08-15 12:35:00,76.37,76.45,76.2,76.25,140655.0,73.3122,73.389,73.149,73.197,140655.0
2022-08-15 12:40:00,76.24,76.27,76.08,76.11,79052.0,73.1874,73.2162,73.0338,73.0626,79052.0
2022-08-15 12:45:00,76.11,76.14,76.05,76.06,56515.0,73.0626,73.0914,73.005,73.0146,56515.0
2022-08-15 12:50:00,76.07,76.08,75.91,76.03,53935.0,73.0242,73.0338,72.8706,72.9858,53935.0
2022-08-15 12:55:00,76.04,76.28,76.04,76.24,52901.0,72.9954,73.2258,72.9954,73.1874,52901.0
2022-08-15 13:00:00,76.24,76.3,76.22,76.25,45326.0,73.1874,73.245,73.1682,73.197,45326.0
2022-08-15 13:05:00,76.25,76.42,76.13,76.17,43940.0,73.197,73.3602,73.0818,73.1202,43940.0
2022-08-15 13:10:00,76.17,76.18,76.02,76.05,41012.0,73.1202,73.1298,72.9762,73.005,41012.0
2022-08-15 13:15:00,76.05,76.05,76.0,76.01,44996.0,73.005,73.005,72.957,72.9666,44996.0
2022-08-15 13:20:00,76.01,76.11,76.0,76.08,48074.0,72.9666,73.0626,72.957,73.0338,48074.0
2022-08-15 13:25:00,76.08,76.09,76.0,76.04,55580.0,73.0338,73.0434,72.957,72.9954,55580.0
2022-08-15 13:30:00,76.04,76.09,75.95,75.95,42012.0,72.9954,73.0434,72.909,72.909,42012.0
2022-08-15 13:35:00,75.96,75.99,75.8,75.9,110439.0,72.9186,72.9474,72.765,72.861,110439.0
2022-08-15 13:40:00,75.91,76.12,75.9,76.12,112402.0,72.8706,73.0722,72.861,73.0722,112402.0
2022-08-15 13:45:00,76.12,76.22,76.1,76.19,344894.0,73.0722,73.1682,73.053,73.1394,344894.0
2022-08-15 13:50:00,76.2,76.41,76.18,76.37,131132.0,73.149,73.3506,73.1298,73.3122,131132.0
2022-08-15 13:55:00,76.37,76.53,76.37,76.51,91270.0,73.3122,73.4658,73.3122,73.4466,91270.0
2022-08-15 14:00:00,76.52,76.52,76.26,76.45,87761.0,73.4562,73.4562,73.2066,73.389,87761.0
2022-08-15 14:05:00,76.44,76.5,76.41,76.48,55740.0,73.3794,73.437,73.3506,73.4178,55740.0
2022-08-15 14:10:00,76.48,76.52,76.41,76.47,110415.0,73.4178,73.4562,73.3506,73.4082,110415.0
2022-08-15 14:15:00,76.48,76.5,76.32,76.34,78623.0,73.4178,73.437,73.2642,73.2834,78623.0
2022-08-15 14:20:00,76.34,76.35,76.21,76.33,73052.0,73.2834,73.293,73.1586,73.2738,73052.0
2022-08-15 14:25:00,76.32,76.41,76.29,76.37,68275.0,73.2642,73.3506,73.2354,73.3122,68275.0
2022-08-15 14:30:00,76.38,76.43,76.3,76.37,68308.0,73.3218,73.3698,73.245,73.3122,68308.0
2022-08-15 14:35:00,76.36,76.49,76.36,76.48,58377.0,73.3026,73.4274,73.3026,73.4178,58377.0
2022-08-15 14:40:00,76.49,76.5,76.4,76.41,96890.0,73.4274,73.437,73.341,73.3506,96890.0
2022-08-15 14:45:00,76.4,76.41,76.3,76.36,69626.0,73.341,73.3506,73.245,73.3026,69626.0
2022-08-15 14:50:00,76.36,76.54,76.35,76.53,87875.0,73.3026,73.4754,73.293,73.4658,87875.0
2022-08-15 14:55:00,76.54,76.55,76.27,76.3,70467.0,73.4754,73.485,73.2162,73.245,70467.0
2022-08-15 15:00:00,76.29,76.36,76.25,76.34,76379.0,73.2354,73.3026,73.197,73.2834,76379.0
2022-08-15 15:05:00,76.33,76.45,76.29,76.41,73991.0,73.2738,73.389,73.2354,73.3506,73991.0
2022-08-15 15:10:00,76.42,76.53,76.38,76.51,112034.0,73.3602,73.4658,73.3218,73.4466,112034.0
2022-08-15 15:15:00,76.51,76.52,76.36,76.48,79823.0,73.4466,73.4562,73.3026,73.4178,79823.0
2022-08-15 15:20:00,76.48,76.55,76.43,76.54,87945.0,73.4178,73.485,73.3698,73.4754,87945.0
2022-08-15 15:25:00,76.53,76.54,76.33,76.4,161887.0,73.4658,73.4754,73.2738,73.341,161887.0
2022-08-15 15:30:00,76.4,76.43,76.23,76.29,168828.0,73.341,73.3698,73.1778,73.2354,168828.0
2022-08-15 15:35:00,76.3,76.34,76.19,76.21,141332.0,73.245,73.2834,73.1394,73.1586,141332.0
2022-08-15 15:40:00,76.21,76.38,76.17,76.36,300722.0,73.1586,73.3218,73.1202,73.3026,300722.0
2022-08-15 15:45:00,76.35,76.37,76.3,76.35,203708.0,73.293,73.3122,73.245,73.293,203708.0
2022-08-15 15:50:00,76.36,76.4,76.07,76.07,331734.0,73.3026,73.341,73.0242,73.0242,331734.0
2022-08-15 15:55:00,76.06,76.1,75.73,75.87,699086.0,73.0146,73.053,72.6978,72.8322,699086.0
2022-08-16 09:30:00,75.36,75.99,75.27,75.66,137708.0,72.3427,72.9474,72.2563,72.6306,137708.0
2022-08-16 09:35:00,75.64,75.8,75.55,75.58,71887.0,72.6114,72.765,72.525,72.5538,71887.0
2022-08-16 09:40:00,75.57,75.72,75.52,75.62,84221.0,72.5442,72.6882,72.4962,72.5922,84221.0
2022-08-16 09:45:00,75.61,75.84,75.44,75.51,266487.0,72.5826,72.8034,72.4195,72.4866,266487.0
2022-08-16 09:50:00,75.5,75.66,75.41,75.6,92700.0,72.4771,72.6306,72.3907,72.573,92700.0
2022-08-16 09:55:00,75.6,76.02,75.54,76.0,184149.0,72.573,72.9762,72.5154,72.957,184149.0
2022-08-16 10:00:00,76.01,76.18,75.78,76.07,207916.0,72.9666,73.1298,72.7458,73.0242,207916.0
2022-08-16 10:05:00,76.06,76.07,75.66,75.75,67504.0,73.0146,73.0242,72.6306,72.717,67504.0
2022-08-16 10:10:00,75.75,75.96,75.73,75.83,45886.0,72.717,72.9186,72.6978,72.7938,45886.0
2022-08-16 10:15:00,75.82,75.93,75.79,75.87,60052.0,72.7842,72.8898,72.7554,72.8322,60052.0
2022-08-16 10:20:00,75.84,75.92,75.83,75.9,40832.0,72.8034,72.8802,72.7938,72.861,40832.0
2022-08-16 10:25:00,75.89,75.94,75.81,75.89,143813.0,72.8514,72.8994,72.7746,72.8514,143813.0
2022-08-16 10:30:00,75.9,75.98,75.76,75.83,174622.0,72.861,72.9378,72.7266,72.7938,174622.0
2022-08-16 10:35:00,75.82,75.93,75.79,75.92,61770.0,72.7842,72.8898,72.7554,72.8802,61770.0
2022-08-16 10:40:00,75.92,76.11,75.9,75.91,166668.0,72.8802,73.0626,72.861,72.8706,166668.0
2022-08-16 10:45:00,75.9,76.07,75.88,76.02,66012.0,72.861,73.0242,72.8418,72.9762,66012.0
2022-08-16 10:50:00,76.02,76.24,75.92,75.93,61490.0,72.9762,73.1874,72.8802,72.8898,61490.0
2022-08-16 10:55:00,75.92,76.1,75.92,76.07,99118.0,72.8802,73.053,72.8802,73.0242,99118.0
2022-08-16 11:00:00,76.03,76.17,75.98,75.98,29504.0,72.9858,73.1202,72.9378,72.9378,29504.0
2022-08-16 11:05:00,75.98,76.14,75.97,76.05,72289.0,72.9378,73.0914,72.9282,73.005,72289.0
2022-08-16 11:10:00,76.06,76.26,76.06,76.23,30414.0,73.0146,73.2066,73.0146,73.1778,30414.0
2022-08-16 11:15:00,76.25,76.3,76.17,76.24,52626.0,73.197,73.245,73.1202,73.1874,52626.0
2022-08-16 11:20:00,76.23,76.24,76.14,76.15,25584.0,73.1778,73.1874,73.0914,73.101,25584.0
2022-08-16 11:25:00,76.15,76.22,76.14,76.19,20196.0,73.101,73.1682,73.0914,73.1394,20196.0
2022-08-16 11:30:00,76.18,76.4,76.15,76.4,37035.0,73.1298,73.341,73.101,73.341,37035.0
2022-08-16 11:35:00,76.4,76.59,76.36,76.57,85089.0,73.341,73.5234,73.3026,73.5042,85089.0
2022-08-16 11:40:00,76.56,76.63,76.49,76.63,42372.0,73.4946,73.5618,73.4274,73.5618,42372.0
2022-08-16 11:45:00,76.63,76.76,76.62,76.7,67200.0,73.5618,73.6866,73.5522,73.629,67200.0
2022-08-16 11:50:00,76.69,76.81,76.63,76.77,58222.0,73.6194,73.7346,73.5618,73.6962,58222.0
2022-08-16 11:55:00,76.78,76.88,76.75,76.87,57806.0,73.7058,73.8018,73.677,73.7922,57806.0
2022-08-16 12:00:00,76.87,76.9,76.83,76.86,44928.0,73.7922,73.821,73.7538,73.7826,44928.0
2022-08-16 12:05:00,76.84,76.89,76.82,76.87,46636.0,73.7634,73.8114,73.7442,73.7922,46636.0
2022-08-16 12:10:00,76.87,76.95,76.81,76.88,48285.0,73.7922,73.869,73.7346,73.8018,48285.0
2022-08-16 12:15:00,76.88,76.98,76.86,76.98,36303.0,73.8018,73.8978,73.7826,73.8978,36303.0
2022-08-16 12:20:00,76.98,77.14,76.97,77.14,50620.0,73.8978,74.0514,73.8882,74.0514,50620.0
2022-08-16 12:25:00,77.13,77.21,77.11,77.14,113033.0,74.0418,74.1186,74.0226,74.0514,113033.0
2022-08-16 12:30:00,77.14,77.18,77.07,77.12,158144.0,74.0514,74.0898,73.9842,74.0322,158144.0
2022-08-16 12:35:00,77.1,77.2,77.06,77.09,131410.0,74.013,74.109,73.9746,74.0034,131410.0
2022-08-16 12:40:00,77.09,77.15,77.06,77.08,114957.0,74.0034,74.061,73.9746,73.9938,114957.0
2022-08-16 12:45:00,77.07,77.12,76.95,76.97,118604.0,73.9842,74.0322,73.869,73.8882,118604.0
2022-08-16 12:50:00,76.98,77.15,76.93,77.02,112461.0,73.8978,74.061,73.8498,73.9362,112461.0
2022-08-16 12:55:00,77.02,77.05,76.87,76.9,71800.0,73.9362,73.965,73.7922,73.821,71800.0
2022-08-16 13:00:00,76.9,77.03,76.88,76.97,145627.0,73.821,73.9458,73.8018,73.8882,145627.0
2022-08-16 13:05:00,76.96,77.12,76.92,77.11,93817.0,73.8786,74.0322,73.8402,74.0226,93817.0
2022-08-16 13:10:00,77.11,77.21,77.0,77.01,190708.0,74.0226,74.1186,73.917,73.9266,190708.0
2022-08-16 13:15:00,77.0,77.09,76.95,77.01,124475.0,73.917,74.0034,73.869,73.9266,124475.0
2022-08-16 13:20:00,77.0,77.13,76.95,77.06,74818.0,73.917,74.0418,73.869,73.9746,74818.0
2022-08-16 13:25:00,77.07,77.2,77.04,77.17,62743.0,73.9842,74.109,73.9554,74.0802,62743.0
2022-08-16 13:30:00,77.17,77.3,77.16,77.3,58779.0,74.0802,74.205,74.0706,74.205,58779.0
2022-08-16 13:35:00,77.3,77.33,77.23,77.23,44374.0,74.205,74.2338,74.1378,74.1378,44374.0
2022-08-16 13:40:00,77.23,77.23,77.1,77.17,47212.0,74.1378,74.1378,74.013,74.0802,47212.0
2022-08-16 13:45:00,77.17,77.18,77.1,77.11,63102.0,74.0802,74.0898,74.013,74.0226,63102.0
2022-08-16 13:50:00,77.12,77.17,77.11,77.15,28619.0,74.0322,74.0802,74.0226,74.061,28619.0
2022-08-16 13:55:00,77.15,77.27,77.13,77.26,31768.0,74.061,74.1762,74.0418,74.1666,31768.0
2022-08-16 14:00:00,77.26,77.34,77.22,77.33,50872.0,74.1666,74.2434,74.1282,74.2338,50872.0
2022-08-16 14:05:00,77.33,77.38,77.29,77.34,44093.0,74.2338,74.2818,74.1954,74.2434,44093.0
2022-08-16 14:10:00,77.35,77.38,77.33,77.36,45967.0,74.253,74.2818,74.2338,74.2626,45967.0
2022-08-16 14:15:00,77.36,77.41,77.28,77.29,54470.0,74.2626,74.3106,74.1858,74.1954,54470.0
2022-08-16 14:20:00,77.3,77.34,77.18,77.2,76731.0,74.205,74.2434,74.0898,74.109,76731.0
2022-08-16 14:25:00,77.2,77.22,77.15,77.18,35587.0,74.109,74.1282,74.061,74.0898,35587.0
2022-08-16 14:30:00,77.17,77.18,77.03,77.03,47293.0,74.0802,74.0898,73.9458,73.9458,47293.0
2022-08-16 14:35:00,77.03,77.05,76.87,76.95,45213.0,73.9458,73.965,73.7922,73.869,45213.0
2022-08-16 14:40:00,76.95,77.01,76.89,76.95,102159.0,73.869,73.9266,73.8114,73.869,102159.0
2022-08-16 14:45:00,76.95,76.96,76.69,76.76,133995.0,73.869,73.8786,73.6194,73.6866,133995.0
2022-08-16 14:50:00,76.75,76.77,76.7,76.77,49298.0,73.677,73.6962,73.629,73.6962,49298.0
2022-08-16 14:55:00,76.77,76.87,76.74,76.8,61092.0,73.6962,73.7922,73.6674,73.725,61092.0
2022-08-16 15:00:00,76.8,76.8,76.6,76.61,69148.0,73.725,73.725,73.533,73.5426,69148.0
2022-08-16 15:05:00,76.62,76.77,76.62,76.7,45444.0,73.5522,73.6962,73.5522,73.629,45444.0
2022-08-16 15:10:00,76.7,76.79,76.69,76.74,38247.0,73.629,73.7154,73.6194,73.6674,38247.0
2022-08-16 15:15:00,76.73,76.87,76.71,76.86,89162.0,73.6578,73.7922,73.6386,73.7826,89162.0
2022-08-16 15:20:00,76.87,76.99,76.83,76.96,129562.0,73.7922,73.9074,73.7538,73.8786,129562.0
2022-08-16 15:25:00,76.97,77.03,76.93,77.0,113889.0,73.8882,73.9458,73.8498,73.917,113889.0
2022-08-16 15:30:00,77.0,77.19,76.99,77.19,114368.0,73.917,74.0994,73.9074,74.0994,114368.0
2022-08-16 15:35:00,77.19,77.23,77.06,77.07,142072.0,74.0994,74.1378,73.9746,73.9842,142072.0
2022-08-16 15:40:00,77.08,77.1,76.99,77.01,135568.0,73.9938,74.013,73.9074,73.9266,135568.0
2022-08-16 15:45:00,77.01,77.2,77.0,77.17,151422.0,73.9266,74.109,73.917,74.0802,151422.0
2022-08-16 15:50:00,77.17,77.29,77.14,77.22,351770.0,74.0802,74.1954,74.0514,74.1282,351770.0
2022-08-16 15:55:00,77.22,77.29,77.11,77.17,766764.0,74.1282,74.1954,74.0226,74.0802,766764.0
2022-08-17 09:30:00,75.85,76.51,75.75,76.17,232688.0,72.813,73.4466,72.717,73.1202,232688.0
2022-08-17 09:35:00,76.16,76.49,76.15,76.48,98485.0,73.1106,73.4274,73.101,73.4178,98485.0
2022-08-17 09:40:00,76.48,76.6,76.28,76.6,117744.0,73.4178,73.533,73.2258,73.533,117744.0
2022-08-17 09:45:00,76.65,76.71,76.18,76.22,117762.0,73.581,73.6386,73.1298,73.1682,117762.0
2022-08-17 09:50:00,76.21,76.41,76.05,76.38,119554.0,73.1586,73.3506,73.005,73.3218,119554.0
2022-08-17 09:55:00,76.39,76.46,76.33,76.35,41077.0,73.3314,73.3986,73.2738,73.293,41077.0
2022-08-17 10:00:00,76.37,76.37,75.92,76.12,129722.0,73.3122,73.3122,72.8802,73.0722,129722.0
2022-08-17 10:05:00,76.14,76.28,75.91,75.94,77031.0,73.0914,73.2258,72.8706,72.8994,77031.0
2022-08-17 10:10:00,75.91,76.0,75.82,75.91,33774.0,72.8706,72.957,72.7842,72.8706,33774.0
2022-08-17 10:15:00,75.92,75.92,75.69,75.76,48499.0,72.8802,72.8802,72.6594,72.7266,48499.0
2022-08-17 10:20:00,75.76,75.96,75.64,75.93,65695.0,72.7266,72.9186,72.6114,72.8898,65695.0
2022-08-17 10:25:00,75.92,75.99,75.88,75.99,33799.0,72.8802,72.9474,72.8418,72.9474,33799.0
2022-08-17 10:30:00,76.0,76.1,75.79,75.86,220733.0,72.957,73.053,72.7554,72.8226,220733.0
2022-08-17 10:35:00,75.85,75.85,75.47,75.64,540136.0,72.813,72.813,72.4483,72.6114,540136.0
2022-08-17 10:40:00,75.64,75.81,75.62,75.76,48048.0,72.6114,72.7746,72.5922,72.7266,48048.0
2022-08-17 10:45:00,75.76,75.8,75.74,75.76,37942.0,72.7266,72.765,72.7074,72.7266,37942.0
2022-08-17 10:50:00,75.76,75.78,75.43,75.44,56268.0,72.7266,72.7458,72.4099,72.4195,56268.0
2022-08-17 10:55:00,75.45,75.47,75.27,75.27,89327.0,72.4291,72.4483,72.2563,72.2563,89327.0
2022-08-17 11:00:00,75.26,75.41,75.14,75.41,102946.0,72.2467,72.3907,72.1315,72.3907,102946.0
2022-08-17 11:05:00,75.41,75.42,75.15,75.17,50647.0,72.3907,72.4003,72.1411,72.1603,50647.0
2022-08-17 11:10:00,75.17,75.23,75.06,75.06,69790.0,72.1603,72.2179,72.0547,72.0547,69790.0
2022-08-17 11:15:00,75.07,75.22,75.02,75.11,107249.0,72.0643,72.2083,72.0163,72.1027,107249.0
2022-08-17 11:20:00,75.12,75.31,75.06,75.21,75179.0,72.1123,72.2947,72.0547,72.1987,75179.0
2022-08-17 11:25:00,75.2,75.26,75.06,75.24,83194.0,72.1891,72.2467,72.0547,72.2275,83194.0
2022-08-17 11:30:00,75.23,75.42,75.22,75.37,107682.0,72.2179,72.4003,72.2083,72.3523,107682.0
2022-08-17 11:35:00,75.36,75.44,75.31,75.38,41434.0,72.3427,72.4195,72.2947,72.3619,41434.0
2022-08-17 11:40:00,75.4,75.43,75.19,75.2,59166.0,72.3811,72.4099,72.1795,72.1891,59166.0
2022-08-17 11:45:00,75.2,75.2,75.02,75.12,111309.0,72.1891,72.1891,72.0163,72.1123,111309.0
2022-08-17 11:50:00,75.12,75.23,75.11,75.14,63224.0,72.1123,72.2179,72.1027,72.1315,63224.0
2022-08-17 11:55:00,75.16,75.26,75.11,75.12,53481.0,72.1507,72.2467,72.1027,72.1123,53481.0
2022-08-17 12:00:00,75.12,75.19,75.05,75.11,30916.0,72.1123,72.1795,72.0451,72.1027,30916.0
2022-08-17 12:05:00,75.11,75.19,75.11,75.18,34607.0,72.1027,72.1795,72.1027,72.1699,34607.0
2022-08-17 12:10:00,75.19,75.33,75.18,75.27,38660.0,72.1795,72.3139,72.1699,72.2563,38660.0
2022-08-17 12:15:00,75.27,75.43,75.26,75.42,46303.0,72.2563,72.4099,72.2467,72.4003,46303.0
2022-08-17 12:20:00,75.42,75.61,75.42,75.59,45342.0,72.4003,72.5826,72.4003,72.5634,45342.0
2022-08-17 12:25:00,75.59,75.74,75.59,75.67,35185.0,72.5634,72.7074,72.5634,72.6402,35185.0
2022-08-17 12:30:00,75.67,75.68,75.63,75.67,40475.0,72.6402,72.6498,72.6018,72.6402,40475.0
2022-08-17 12:35:00,75.66,75.81,75.65,75.73,40126.0,72.6306,72.7746,72.621,72.6978,40126.0
2022-08-17 12:40:00,75.73,75.77,75.62,75.65,58128.0,72.6978,72.7362,72.5922,72.621,58128.0
2022-08-17 12:45:00,75.65,75.66,75.6,75.61,44776.0,72.621,72.6306,72.573,72.5826,44776.0
2022-08-17 12:50:00,75.62,75.66,75.6,75.61,44105.0,72.5922,72.6306,72.573,72.5826,44105.0
2022-08-17 12:55:00,75.61,75.62,75.54,75.56,49471.0,72.5826,72.5922,72.5154,72.5346,49471.0
2022-08-17 13:00:00,75.56,75.63,75.54,75.62,56723.0,72.5346,72.6018,72.5154,72.5922,56723.0
2022-08-17 13:05:00,75.62,75.7,75.48,75.53,33102.0,72.5922,72.669,72.4579,72.5058,33102.0
2022-08-17 13:10:00,75.54,75.57,75.48,75.52,33561.0,72.5154,72.5442,72.4579,72.4962,33561.0
2022-08-17 13:15:00,75.52,75.54,75.45,75.47,31007.0,72.4962,72.5154,72.4291,72.4483,31007.0
2022-08-17 13:20:00,75.48,75.54,75.46,75.48,28684.0,72.4579,72.5154,72.4387,72.4579,28684.0
2022-08-17 13:25:00,75.5,75.59,75.47,75.58,41587.0,72.4771,72.5634,72.4483,72.5538,41587.0
2022-08-17 13:30:00,75.59,75.65,75.48,75.54,98636.0,72.5634,72.621,72.4579,72.5154,98636.0
2022-08-17 13:35:00,75.55,75.58,75.46,75.49,121962.0,72.525,72.5538,72.4387,72.4675,121962.0
2022-08-17 13:40:00,75.48,75.51,75.32,75.32,131553.0,72.4579,72.4866,72.3043,72.3043,131553.0
2022-08-17 13:45:00,75.33,75.4,75.28,75.36,28858.0,72.3139,72.3811,72.2659,72.3427,28858.0
2022-08-17 13:50:00,75.36,75.4,75.29,75.3,290426.0,72.3427,72.3811,72.2755,72.2851,290426.0
2022-08-17 13:55:00,75.29,75.3,75.2,75.22,32476.0,72.2755,72.2851,72.1891,72.2083,32476.0
2022-08-17 14:00:00,75.23,75.58,75.19,75.39,92525.0,72.2179,72.5538,72.1795,72.3715,92525.0
2022-08-17 14:05:00,75.4,75.49,75.32,75.41,51892.0,72.3811,72.4675,72.3043,72.3907,51892.0
2022-08-17 14:10:00,75.38,75.52,75.32,75.45,68359.0,72.3619,72.4962,72.3043,72.4291,68359.0
2022-08-17 14:15:00,75.51,75.55,75.27,75.36,45721.0,72.4866,72.525,72.2563,72.3427,45721.0
2022-08-17 14:20:00,75.35,75.35,75.14,75.18,44761.0,72.3331,72.3331,72.1315,72.1699,44761.0
2022-08-17 14:25:00,75.17,75.32,75.14,75.27,56415.0,72.1603,72.3043,72.1315,72.2563,56415.0
2022-08-17 14:30:00,75.28,75.38,75.22,75.34,44803.0,72.2659,72.3619,72.2083,72.3235,44803.0
2022-08-17 14:35:00,75.34,75.52,75.34,75.48,138085.0,72.3235,72.4962,72.3235,72.4579,138085.0
2022-08-17 14:40:00,75.48,75.48,75.19,75.19,208883.0,72.4579,72.4579,72.1795,72.1795,208883.0
2022-08-17 14:45:00,75.19,75.24,75.08,75.16,44363.0,72.1795,72.2275,72.0739,72.1507,44363.0
2022-08-17 14:50:00,75.16,75.18,75.06,75.08,80783.0,72.1507,72.1699,72.0547,72.0739,80783.0
2022-08-17 14:55:00,75.08,75.12,74.99,75.01,198178.0,72.0739,72.1123,71.9875,72.0067,198178.0
2022-08-17 15:00:00,75.01,75.28,75.0,75.26,253841.0,72.0067,72.2659,71.9971,72.2467,253841.0
2022-08-17 15:05:00,75.28,75.37,75.24,75.37,40458.0,72.2659,72.3523,72.2275,72.3523,40458.0
2022-08-17 15:10:00,75.37,75.42,75.03,75.12,94572.0,72.3523,72.4003,72.0259,72.1123,94572.0
2022-08-17 15:15:00,75.13,75.16,75.06,75.1,40431.0,72.1219,72.1507,72.0547,72.0931,40431.0
2022-08-17 15:20:00,75.09,75.24,75.07,75.22,42709.0,72.0835,72.2275,72.0643,72.2083,42709.0
2022-08-17 15:25:00,75.22,75.33,75.2,75.28,47514.0,72.2083,72.3139,72.1891,72.2659,47514.0
2022-08-17 15:30:00,75.28,75.41,75.24,75.37,49369.0,72.2659,72.3907,72.2275,72.3523,49369.0
2022-08-17 15:35:00,75.37,75.44,75.35,75.42,53671.0,72.3523,72.4195,72.3331,72.4003,53671.0
2022-08-17 15:40:00,75.42,75.51,75.42,75.47,65391.0,72.4003,72.4866,72.4003,72.4483,65391.0
2022-08-17 15:45:00,75.47,75.51,75.41,75.46,80455.0,72.4483,72.4866,72.3907,72.4387,80455.0
2022-08-17 15:50:00,75.45,75.58,75.36,75.55,153653.0,72.4291,72.5538,72.3427,72.525,153653.0
2022-08-17 15:55:00,75.55,75.61,75.44,75.45,342439.0,72.525,72.5826,72.4195,72.4291,342439.0
2022-08-18 09:30:00,75.35,75.4,75.07,75.08,54239.0,72.3331,72.3811,72.0643,72.0739,54239.0
2022-08-18 09:35:00,75.09,75.25,75.01,75.25,28897.0,72.0835,72.2371,72.0067,72.2371,28897.0
2022-08-18 09:40:00,75.23,75.33,75.16,75.33,22805.0,72.2179,72.3139,72.1507,72.3139,22805.0
2022-08-18 09:45:00,75.38,75.38,75.2,75.27,29736.0,72.3619,72.3619,72.1891,72.2563,29736.0
2022-08-18 09:50:00,75.26,75.48,75.26,75.45,30380.0,72.2467,72.4579,72.2467,72.4291,30380.0
2022-08-18 09:55:00,75.43,75.47,75.31,75.39,57013.0,72.4099,72.4483,72.2947,72.3715,57013.0
2022-08-18 10:00:00,75.4,75.53,75.31,75.49,29786.0,72.3811,72.5058,72.2947,72.4675,29786.0
2022-08-18 10:05:00,75.48,75.54,75.38,75.45,43939.0,72.4579,72.5154,72.3619,72.4291,43939.0
2022-08-18 10:10:00,75.45,75.48,75.31,75.4,22560.0,72.4291,72.4579,72.2947,72.3811,22560.0
2022-08-18 10:15:00,75.39,75.39,75.25,75.25,35788.0,72.3715,72.3715,72.2371,72.2371,35788.0
2022-08-18 10:20:00,75.25,75.32,75.17,75.32,28718.0,72.2371,72.3043,72.1603,72.3043,28718.0
2022-08-18 10:25:00,75.32,75.37,75.28,75.31,30643.0,72.3043,72.3523,72.2659,72.2947,30643.0
2022-08-18 10:30:00,75.32,75.4,75.26,75.35,28081.0,72.3043,72.3811,72.2467,72.3331,28081.0
2022-08-18 10:35:00,75.35,75.35,75.22,75.28,22473.0,72.3331,72.3331,72.2083,72.2659,22473.0
2022-08-18 10:40:00,75.28,75.41,75.27,75.29,45817.0,72.2659,72.3907,72.2563,72.2755,45817.0
2022-08-18 10:45:00,75.3,75.57,75.28,75.51,56776.0,72.2851,72.5442,72.2659,72.4866,56776.0
2022-08-18 10:50:00,75.52,75.59,75.45,75.47,26194.0,72.4962,72.5634,72.4291,72.4483,26194.0
2022-08-18 10:55:00,75.48,75.53,75.4,75.52,21003.0,72.4579,72.5058,72.3811,72.4962,21003.0
2022-08-18 11:00:00,75.53,75.58,75.42,75.43,28462.0,72.5058,72.5538,72.4003,72.4099,28462.0
2022-08-18 11:05:00,75.45,75.45,75.36,75.39,17893.0,72.4291,72.4291,72.3427,72.3715,17893.0
2022-08-18 11:10:00,75.39,75.4,75.32,75.37,11306.0,72.3715,72.3811,72.3043,72.3523,11306.0
2022-08-18 11:15:00,75.37,75.41,75.3,75.31,9640.0,72.3523,72.3907,72.2851,72.2947,9640.0
2022-08-18 11:20:00,75.31,75.42,75.28,75.42,11894.0,72.2947,72.4003,72.2659,72.4003,11894.0
2022-08-18 11:25:00,75.41,75.46,75.36,75.46,43830.0,72.3907,72.4387,72.3427,72.4387,43830.0
2022-08-18 11:30:00,75.47,75.47,75.37,75.45,42085.0,72.4483,72.4483,72.3523,72.4291,42085.0
2022-08-18 11:35:00,75.41,75.52,75.36,75.49,9532.0,72.3907,72.4962,72.3427,72.4675,9532.0
2022-08-18 11:40:00,75.5,75.5,75.44,75.48,9148.0,72.4771,72.4771,72.4195,72.4579,9148.0
2022-08-18 11:45:00,75.49,75.57,75.48,75.52,17384.0,72.4675,72.5442,72.4579,72.4962,17384.0
2022-08-18 11:50:00,75.52,75.54,75.43,75.48,9883.0,72.4962,72.5154,72.4099,72.4579,9883.0
2022-08-18 11:55:00,75.47,75.52,75.44,75.44,11296.0,72.4483,72.4962,72.4195,72.4195,11296.0
2022-08-18 12:00:00,75.45,75.57,75.45,75.57,16381.0,72.4291,72.5442,72.4291,72.5442,16381.0
2022-08-18 12:05:00,75.55,75.58,75.45,75.46,14871.0,72.525,72.5538,72.4291,72.4387,14871.0
2022-08-18 12:10:00,75.45,75.5,75.43,75.48,11182.0,72.4291,72.4771,72.4099,72.4579,11182.0
2022-08-18 12:15:00,75.48,75.54,75.47,75.51,16149.0,72.4579,72.5154,72.4483,72.4866,16149.0
2022-08-18 12:20:00,75.51,75.51,75.33,75.33,17252.0,72.4866,72.4866,72.3139,72.3139,17252.0
2022-08-18 12:25:00,75.33,75.36,75.25,75.25,27266.0,72.3139,72.3427,72.2371,72.2371,27266.0
2022-08-18 12:30:00,75.27,75.36,75.26,75.33,12392.0,72.2563,72.3427,72.2467,72.3139,12392.0
2022-08-18 12:35:00,75.33,75.36,75.27,75.34,10886.0,72.3139,72.3427,72.2563,72.3235,10886.0
2022-08-18 12:40:00,75.33,75.35,75.27,75.27,19831.0,72.3139,72.3331,72.2563,72.2563,19831.0
2022-08-18 12:45:00,75.26,75.4,75.26,75.37,10495.0,72.2467,72.3811,72.2467,72.3523,10495.0
2022-08-18 12:50:00,75.38,75.43,75.37,75.4,16292.0,72.3619,72.4099,72.3523,72.3811,16292.0
2022-08-18 12:55:00,75.4,75.46,75.39,75.43,9045.0,72.3811,72.4387,72.3715,72.4099,9045.0
2022-08-18 13:00:00,75.44,75.44,75.32,75.35,10729.0,72.4195,72.4195,72.3043,72.3331,10729.0
2022-08-18 13:05:00,75.35,75.41,75.33,75.4,12973.0,72.3331,72.3907,72.3139,72.3811,12973.0
2022-08-18 13:10:00,75.41,75.41,75.31,75.33,20471.0,72.3907,72.3907,72.2947,72.3139,20471.0
2022-08-18 13:15:00,75.34,75.45,75.33,75.45,10571.0,72.3235,72.4291,72.3139,72.4291,10571.0
2022-08-18 13:20:00,75.44,75.52,75.44,75.49,10200.0,72.4195,72.4962,72.4195,72.4675,10200.0
2022-08-18 13:25:00,75.5,75.5,75.46,75.48,16436.0,72.4771,72.4771,72.4387,72.4579,16436.0
2022-08-18 13:30:00,75.49,75.54,75.48,75.52,21171.0,72.4675,72.5154,72.4579,72.4962,21171.0
2022-08-18 13:35:00,75.53,75.58,75.5,75.56,17050.0,72.5058,72.5538,72.4771,72.5346,17050.0
2022-08-18 13:40:00,75.56,75.57,75.53,75.53,13352.0,72.5346,72.5442,72.5058,72.5058,13352.0
2022-08-18 13:45:00,75.54,75.56,75.5,75.51,17787.0,72.5154,72.5346,72.4771,72.4866,17787.0
2022-08-18 13:50:00,75.51,75.61,75.5,75.57,13382.0,72.4866,72.5826,72.4771,72.5442,13382.0
2022-08-18 13:55:00,75.55,75.58,75.52,75.57,17940.0,72.525,72.5538,72.4962,72.5442,17940.0
2022-08-18 14:00:00,75.56,75.59,75.52,75.58,15556.0,72.5346,72.5634,72.4962,72.5538,15556.0
2022-08-18 14:05:00,75.59,75.66,75.56,75.66,19012.0,72.5634,72.6306,72.5346,72.6306,19012.0
2022-08-18 14:10:00,75.66,75.7,75.62,75.65,19083.0,72.6306,72.669,72.5922,72.621,19083.0
2022-08-18 14:15:00,75.66,75.72,75.65,75.7,19662.0,72.6306,72.6882,72.621,72.669,19662.0
2022-08-18 14:20:00,75.72,75.73,75.65,75.73,16809.0,72.6882,72.6978,72.621,72.6978,16809.0
2022-08-18 14:25:00,75.74,75.76,75.71,75.75,17779.0,72.7074,72.7266,72.6786,72.717,17779.0
2022-08-18 14:30:00,75.76,75.76,75.65,75.68,28905.0,72.7266,72.7266,72.621,72.6498,28905.0
2022-08-18 14:35:00,75.69,75.71,75.62,75.65,32163.0,72.6594,72.6786,72.5922,72.621,32163.0
2022-08-18 14:40:00,75.66,75.78,75.65,75.76,19789.0,72.6306,72.7458,72.621,72.7266,19789.0
2022-08-18 14:45:00,75.76,75.78,75.71,75.75,21383.0,72.7266,72.7458,72.6786,72.717,21383.0
2022-08-18 14:50:00,75.75,75.88,75.75,75.87,17592.0,72.717,72.8418,72.717,72.8322,17592.0
2022-08-18 14:55:00,75.87,75.87,75.79,75.83,25330.0,72.8322,72.8322,72.7554,72.7938,25330.0
2022-08-18 15:00:00,75.81,75.83,75.76,75.79,26574.0,72.7746,72.7938,72.7266,72.7554,26574.0
2022-08-18 15:05:00,75.79,75.85,75.78,75.81,21352.0,72.7554,72.813,72.7458,72.7746,21352.0
2022-08-18 15:10:00,75.82,75.92,75.8,75.92,19374.0,72.7842,72.8802,72.765,72.8802,19374.0
2022-08-18 15:15:00,75.91,76.0,75.86,75.98,37310.0,72.8706,72.957,72.8226,72.9378,37310.0
2022-08-18 15:20:00,75.98,76.01,75.92,76.01,23939.0,72.9378,72.9666,72.8802,72.9666,23939.0
2022-08-18 15:25:00,76.0,76.05,75.97,76.0,36166.0,72.957,73.005,72.9282,72.957,36166.0
2022-08-18 15:30:00,76.0,76.17,75.99,76.15,67013.0,72.957,73.1202,72.9474,73.101,67013.0
2022-08-18 15:35:00,76.14,76.16,76.05,76.06,47165.0,73.0914,73.1106,73.005,73.0146,47165.0
2022-08-18 15:40:00,76.06,76.09,76.03,76.05,53896.0,73.0146,73.0434,72.9858,73.005,53896.0
2022-08-18 15:45:00,76.05,76.07,75.81,75.82,124427.0,73.005,73.0242,72.7746,72.7842,124427.0
2022-08-18 15:50:00,75.81,75.82,75.69,75.82,106742.0,72.7746,72.7842,72.6594,72.7842,106742.0
2022-08-18 15:55:00,75.82,75.84,75.68,75.71,452554.0,72.7842,72.8034,72.6498,72.6786,452554.0
2022-08-19 09:30:00,75.1,75.24,74.4,74.66,312915.0,72.0931,72.2275,71.4211,71.6707,312915.0
2022-08-19 09:35:00,74.64,74.8,74.46,74.48,57105.0,71.6515,71.8051,71.4787,71.4979,57105.0
2022-08-19 09:40:00,74.46,74.47,74.04,74.15,86647.0,71.4787,71.4883,71.0755,71.1811,86647.0
2022-08-19 09:45:00,74.14,74.3,74.03,74.3,44053.0,71.1715,71.3251,71.0659,71.3251,44053.0
2022-08-19 09:50:00,74.32,74.48,74.25,74.36,54577.0,71.3443,71.4979,71.2771,71.3827,54577.0
2022-08-19 09:55:00,74.36,74.52,74.27,74.42,46073.0,71.3827,71.5363,71.2963,71.4403,46073.0
2022-08-19 10:00:00,74.44,74.63,74.38,74.57,51553.0,71.4595,71.6419,71.4019,71.5843,51553.0
2022-08-19 10:05:00,74.58,74.67,74.33,74.33,29730.0,71.5939,71.6803,71.3539,71.3539,29730.0
2022-08-19 10:10:00,74.33,74.35,74.1,74.13,50348.0,71.3539,71.3731,71.1331,71.1619,50348.0
2022-08-19 10:15:00,74.12,74.18,74.08,74.13,37066.0,71.1523,71.2099,71.1139,71.1619,37066.0
2022-08-19 10:20:00,74.14,74.32,74.09,74.16,43261.0,71.1715,71.3443,71.1235,71.1907,43261.0
2022-08-19 10:25:00,74.17,74.28,74.08,74.28,56673.0,71.2003,71.3059,71.1139,71.3059,56673.0
2022-08-19 10:30:00,74.28,74.39,74.24,74.3,38288.0,71.3059,71.4115,71.2675,71.3251,38288.0
2022-08-19 10:35:00,74.3,74.36,74.28,74.31,52639.0,71.3251,71.3827,71.3059,71.3347,52639.0
2022-08-19 10:40:00,74.33,74.35,74.2,74.3,31781.0,71.3539,71.3731,71.2291,71.3251,31781.0
2022-08-19 10:45:00,74.31,74.42,74.3,74.39,32170.0,71.3347,71.4403,71.3251,71.4115,32170.0
2022-08-19 10:50:00,74.38,74.38,74.18,74.26,40629.0,71.4019,71.4019,71.2099,71.2867,40629.0
2022-08-19 10:55:00,74.26,74.29,74.05,74.05,54645.0,71.2867,71.3155,71.0851,71.0851,54645.0
2022-08-19 11:00:00,74.05,74.13,73.9,73.95,47058.0,71.0851,71.1619,70.9411,70.9891,47058.0
2022-08-19 11:05:00,73.94,73.94,73.72,73.77,63348.0,70.9795,70.9795,70.7683,70.8163,63348.0
2022-08-19 11:10:00,73.76,73.82,73.67,73.7,45624.0,70.8067,70.8643,70.7203,70.7491,45624.0
2022-08-19 11:15:00,73.71,73.85,73.68,73.85,86858.0,70.7587,70.8931,70.7299,70.8931,86858.0
2022-08-19 11:20:00,73.87,73.93,73.85,73.88,47835.0,70.9123,70.9699,70.8931,70.9219,47835.0
2022-08-19 11:25:00,73.88,74.03,73.81,73.98,42433.0,70.9219,71.0659,70.8547,71.0179,42433.0
2022-08-19 11:30:00,73.99,74.04,73.85,73.94,18040.0,71.0275,71.0755,70.8931,70.9795,18040.0
2022-08-19 11:35:00,73.96,73.98,73.88,73.95,13276.0,70.9987,71.0179,70.9219,70.9891,13276.0
2022-08-19 11:40:00,73.94,74.04,73.91,73.97,20092.0,70.9795,71.0755,70.9507,71.0083,20092.0
2022-08-19 11:45:00,73.97,74.08,73.96,74.01,17674.0,71.0083,71.1139,70.9987,71.0467,17674.0
2022-08-19 11:50:00,74.01,74.08,73.96,74.04,28110.0,71.0467,71.1139,70.9987,71.0755,28110.0
2022-08-19 11:55:00,74.03,74.03,73.94,73.94,31612.0,71.0659,71.0659,70.9795,70.9795,31612.0
2022-08-19 12:00:00,73.92,74.02,73.92,73.94,15949.0,70.9603,71.0563,70.9603,70.9795,15949.0
2022-08-19 12:05:00,73.93,73.97,73.89,73.89,11866.0,70.9699,71.0083,70.9315,70.9315,11866.0
2022-08-19 12:10:00,73.9,74.01,73.9,73.98,17287.0,70.9411,71.0467,70.9411,71.0179,17287.0
2022-08-19 12:15:00,73.98,74.06,73.98,74.04,16242.0,71.0179,71.0947,71.0179,71.0755,16242.0
2022-08-19 12:20:00,74.05,74.09,74.02,74.09,15539.0,71.0851,71.1235,71.0563,71.1235,15539.0
2022-08-19 12:25:00,74.09,74.09,73.96,74.01,11799.0,71.1235,71.1235,70.9987,71.0467,11799.0
2022-08-19 12:30:00,74.0,74.0,73.9,73.97,26280.0,71.0371,71.0371,70.9411,71.0083,26280.0
2022-08-19 12:35:00,73.97,74.11,73.95,74.08,27146.0,71.0083,71.1427,70.9891,71.1139,27146.0
2022-08-19 12:40:00,74.07,74.11,74.0,74.09,25601.0,71.1043,71.1427,71.0371,71.1235,25601.0
2022-08-19 12:45:00,74.09,74.14,74.07,74.08,35612.0,71.1235,71.1715,71.1043,71.1139,35612.0
2022-08-19 12:50:00,74.08,74.23,74.07,74.23,41806.0,71.1139,71.2579,71.1043,71.2579,41806.0
2022-08-19 12:55:00,74.23,74.28,74.18,74.18,20683.0,71.2579,71.3059,71.2099,71.2099,20683.0
2022-08-19 13:00:00,74.19,74.23,74.15,74.2,21063.0,71.2195,71.2579,71.1811,71.2291,21063.0
2022-08-19 13:05:00,74.21,74.21,74.06,74.1,13689.0,71.2387,71.2387,71.0947,71.1331,13689.0
2022-08-19 13:10:00,74.09,74.1,73.99,74.03,22598.0,71.1235,71.1331,71.0275,71.0659,22598.0
2022-08-19 13:15:00,74.05,74.06,74.03,74.04,7640.0,71.0851,71.0947,71.0659,71.0755,7640.0
2022-08-19 13:20:00,74.03,74.07,74.02,74.06,12849.0,71.0659,71.1043,71.0563,71.0947,12849.0
2022-08-19 13:25:00,74.05,74.06,73.99,74.02,10438.0,71.0851,71.0947,71.0275,71.0563,10438.0
2022-08-19 13:30:00,74.02,74.02,73.92,73.99,11603.0,71.0563,71.0563,70.9603,71.0275,11603.0
2022-08-19 13:35:00,73.99,73.99,73.79,73.84,25796.0,71.0275,71.0275,70.8355,70.8835,25796.0
2022-08-19 13:40:00,73.83,73.88,73.82,73.84,8810.0,70.8739,70.9219,70.8643,70.8835,8810.0
2022-08-19 13:45:00,73.84,73.86,73.82,73.83,7588.0,70.8835,70.9027,70.8643,70.8739,7588.0
2022-08-19 13:50:00,73.82,73.93,73.81,73.91,12444.0,70.8643,70.9699,70.8547,70.9507,12444.0
2022-08-19 13:55:00,73.91,73.95,73.85,73.86,17329.0,70.9507,70.9891,70.8931,70.9027,17329.0
2022-08-19 14:00:00,73.85,73.89,73.81,73.83,16125.0,70.8931,70.9315,70.8547,70.8739,16125.0
2022-08-19 14:05:00,73.82,73.88,73.77,73.78,12569.0,70.8643,70.9219,70.8163,70.8259,12569.0
2022-08-19 14:10:00,73.77,73.78,73.68,73.7,23672.0,70.8163,70.8259,70.7299,70.7491,23672.0
2022-08-19 14:15:00,73.68,73.71,73.65,73.68,14506.0,70.7299,70.7587,70.7011,70.7299,14506.0
2022-08-19 14:20:00,73.67,73.73,73.62,73.71,19274.0,70.7203,70.7779,70.6723,70.7587,19274.0
2022-08-19 14:25:00,73.72,73.79,73.7,73.79,13972.0,70.7683,70.8355,70.7491,70.8355,13972.0
2022-08-19 14:30:00,73.78,73.78,73.67,73.77,30598.0,70.8259,70.8259,70.7203,70.8163,30598.0
2022-08-19 14:35:00,73.76,73.8,73.74,73.77,14257.0,70.8067,70.8451,70.7875,70.8163,14257.0
2022-08-19 14:40:00,73.77,73.77,73.69,73.72,34008.0,70.8163,70.8163,70.7395,70.7683,34008.0
2022-08-19 14:45:00,73.74,73.75,73.67,73.7,21689.0,70.7875,70.7971,70.7203,70.7491,21689.0
2022-08-19 14:50:00,73.69,73.7,73.57,73.59,12693.0,70.7395,70.7491,70.6243,70.6435,12693.0
2022-08-19 14:55:00,73.59,73.61,73.52,73.59,18051.0,70.6435,70.6627,70.5763,70.6435,18051.0
2022-08-19 15:00:00,73.6,73.61,73.44,73.47,21698.0,70.6531,70.6627,70.4995,70.5283,21698.0
2022-08-19 15:05:00,73.48,73.61,73.47,73.57,20319.0,70.5379,70.6627,70.5283,70.6243,20319.0
2022-08-19 15:10:00,73.58,73.76,73.57,73.72,22153.0,70.6339,70.8067,70.6243,70.7683,22153.0
2022-08-19 15:15:00,73.7,73.82,73.7,73.75,23581.0,70.7491,70.8643,70.7491,70.7971,23581.0
2022-08-19 15:20:00,73.77,73.81,73.75,73.79,16560.0,70.8163,70.8547,70.7971,70.8355,16560.0
2022-08-19 15:25:00,73.8,73.82,73.73,73.8,33235.0,70.8451,70.8643,70.7779,70.8451,33235.0
2022-08-19 15:30:00,73.81,73.81,73.7,73.7,50419.0,70.8547,70.8547,70.7491,70.7491,50419.0
2022-08-19 15:35:00,73.69,73.77,73.62,73.71,93561.0,70.7395,70.8163,70.6723,70.7587,93561.0
2022-08-19 15:40:00,73.72,73.74,73.68,73.74,76870.0,70.7683,70.7875,70.7299,70.7875,76870.0
2022-08-19 15:45:00,73.75,73.79,73.69,73.79,90256.0,70.7971,70.8355,70.7395,70.8355,90256.0
2022-08-19 15:50:00,73.79,73.87,73.71,73.72,186783.0,70.8355,70.9123,70.7587,70.7683,186783.0
2022-08-19 15:55:00,73.73,73.93,73.72,73.85,367383.0,70.7779,70.9699,70.7683,70.8931,367383.0
2022-08-22 09:30:00,72.5,72.59,71.85,72.52,122572.0,69.5972,69.6836,68.9732,69.6164,122572.0
2022-08-22 09:35:00,72.54,72.71,72.53,72.64,25167.0,69.6356,69.7988,69.626,69.7316,25167.0
2022-08-22 09:40:00,72.72,72.87,72.61,72.77,28736.0,69.8084,69.9524,69.7028,69.8564,28736.0
2022-08-22 09:45:00,72.78,72.95,72.76,72.83,24552.0,69.866,70.0291,69.8468,69.914,24552.0
2022-08-22 09:50:00,72.82,72.86,72.62,72.78,47469.0,69.9044,69.9428,69.7124,69.866,47469.0
2022-08-22 09:55:00,72.81,72.88,72.81,72.81,22139.0,69.8948,69.962,69.8948,69.8948,22139.0
2022-08-22 10:00:00,72.81,72.81,72.63,72.65,28786.0,69.8948,69.8948,69.722,69.7412,28786.0
2022-08-22 10:05:00,72.66,72.7,72.5,72.55,24470.0,69.7508,69.7892,69.5972,69.6452,24470.0
2022-08-22 10:10:00,72.57,72.62,72.47,72.49,56501.0,69.6644,69.7124,69.5684,69.5876,56501.0
2022-08-22 10:15:00,72.49,72.53,72.4,72.42,32527.0,69.5876,69.626,69.5012,69.5204,32527.0
2022-08-22 10:20:00,72.41,72.42,72.24,72.25,27521.0,69.5108,69.5204,69.3476,69.3572,27521.0
2022-08-22 10:25:00,72.24,72.37,72.23,72.32,34999.0,69.3476,69.4724,69.338,69.4244,34999.0
2022-08-22 10:30:00,72.31,72.43,72.3,72.39,16648.0,69.4148,69.53,69.4052,69.4916,16648.0
2022-08-22 10:35:00,72.39,72.55,72.35,72.54,34848.0,69.4916,69.6452,69.4532,69.6356,34848.0
2022-08-22 10:40:00,72.54,72.58,72.5,72.51,20669.0,69.6356,69.674,69.5972,69.6068,20669.0
2022-08-22 10:45:00,72.5,72.67,72.47,72.65,13650.0,69.5972,69.7604,69.5684,69.7412,13650.0
2022-08-22 10:50:00,72.66,72.69,72.56,72.63,13255.0,69.7508,69.7796,69.6548,69.722,13255.0
2022-08-22 10:55:00,72.64,72.68,72.54,72.57,18473.0,69.7316,69.77,69.6356,69.6644,18473.0
2022-08-22 11:00:00,72.58,72.74,72.57,72.74,13588.0,69.674,69.8276,69.6644,69.8276,13588.0
2022-08-22 11:05:00,72.74,72.76,72.69,72.72,18354.0,69.8276,69.8468,69.7796,69.8084,18354.0
2022-08-22 11:10:00,72.72,72.82,72.65,72.8,17272.0,69.8084,69.9044,69.7412,69.8852,17272.0
2022-08-22 11:15:00,72.78,72.87,72.77,72.79,12129.0,69.866,69.9524,69.8564,69.8756,12129.0
2022-08-22 11:20:00,72.8,72.87,72.8,72.81,10348.0,69.8852,69.9524,69.8852,69.8948,10348.0
2022-08-22 11:25:00,72.81,72.83,72.74,72.76,12423.0,69.8948,69.914,69.8276,69.8468,12423.0
2022-08-22 11:30:00,72.75,72.86,72.72,72.82,13407.0,69.8372,69.9428,69.8084,69.9044,13407.0
2022-08-22 11:35:00,72.84,72.86,72.73,72.77,14126.0,69.9236,69.9428,69.818,69.8564,14126.0
2022-08-22 11:40:00,72.75,72.82,72.75,72.79,8963.0,69.8372,69.9044,69.8372,69.8756,8963.0
2022-08-22 11:45:00,72.76,72.81,72.68,72.76,13893.0,69.8468,69.8948,69.77,69.8468,13893.0
2022-08-22 11:50:00,72.76,72.76,72.65,72.71,10021.0,69.8468,69.8468,69.7412,69.7988,10021.0
2022-08-22 11:55:00,72.7,72.78,72.7,72.7,12066.0,69.7892,69.866,69.7892,69.7892,12066.0
2022-08-22 12:00:00,72.7,72.95,72.68,72.88,34640.0,69.7892,70.0291,69.77,69.962,34640.0
2022-08-22 12:05:00,72.9,72.95,72.76,72.76,18497.0,69.9812,70.0291,69.8468,69.8468,18497.0
2022-08-22 12:10:00,72.76,72.8,72.69,72.69,10301.0,69.8468,69.8852,69.7796,69.7796,10301.0
2022-08-22 12:15:00,72.71,72.75,72.69,72.74,9070.0,69.7988,69.8372,69.7796,69.8276,9070.0
2022-08-22 12:20:00,72.74,72.88,72.74,72.86,11486.0,69.8276,69.962,69.8276,69.9428,11486.0
2022-08-22 12:25:00,72.85,72.89,72.75,72.78,11958.0,69.9332,69.9716,69.8372,69.866,11958.0
2022-08-22 12:30:00,72.78,72.85,72.77,72.82,11156.0,69.866,69.9332,69.8564,69.9044,11156.0
2022-08-22 12:35:00,72.81,72.89,72.81,72.88,7905.0,69.8948,69.9716,69.8948,69.962,7905.0
2022-08-22 12:40:00,72.88,72.88,72.79,72.79,10463.0,69.962,69.962,69.8756,69.8756,10463.0
2022-08-22 12:45:00,72.78,72.83,72.74,72.81,12180.0,69.866,69.914,69.8276,69.8948,12180.0
2022-08-22 12:50:00,72.82,72.88,72.81,72.87,8982.0,69.9044,69.962,69.8948,69.9524,8982.0
2022-08-22 12:55:00,72.88,72.93,72.84,72.9,19845.0,69.962,70.01,69.9236,69.9812,19845.0
2022-08-22 13:00:00,72.9,72.91,72.78,72.78,10239.0,69.9812,69.9908,69.866,69.866,10239.0
2022-08-22 13:05:00,72.78,72.8,72.73,72.73,27505.0,69.866,69.8852,69.818,69.818,27505.0
2022-08-22 13:10:00,72.73,72.76,72.63,72.71,24429.0,69.818,69.8468,69.722,69.7988,24429.0
2022-08-22 13:15:00,72.71,72.73,72.62,72.72,10712.0,69.7988,69.818,69.7124,69.8084,10712.0
2022-08-22 13:20:00,72.7,72.75,72.69,72.72,11327.0,69.7892,69.8372,69.7796,69.8084,11327.0
2022-08-22 13:25:00,72.73,72.76,72.69,72.74,14035.0,69.818,69.8468,69.7796,69.8276,14035.0
2022-08-22 13:30:00,72.7,72.71,72.56,72.57,22804.0,69.7892,69.7988,69.6548,69.6644,22804.0
2022-08-22 13:35:00,72.57,72.62,72.54,72.58,64285.0,69.6644,69.7124,69.6356,69.674,64285.0
2022-08-22 13:40:00,72.58,72.64,72.58,72.59,13858.0,69.674,69.7316,69.674,69.6836,13858.0
2022-08-22 13:45:00,72.61,72.65,72.58,72.62,13617.0,69.7028,69.7412,69.674,69.7124,13617.0
2022-08-22 13:50:00,72.6,72.65,72.59,72.65,10371.0,69.6932,69.7412,69.6836,69.7412,10371.0
2022-08-22 13:55:00,72.63,72.63,72.49,72.49,19184.0,69.722,69.722,69.5876,69.5876,19184.0
2022-08-22 14:00:00,72.49,72.52,72.46,72.47,9847.0,69.5876,69.6164,69.5588,69.5684,9847.0
2022-08-22 14:05:00,72.46,72.48,72.41,72.44,12083.0,69.5588,69.578,69.5108,69.5396,12083.0
2022-08-22 14:10:00,72.44,72.47,72.41,72.45,16090.0,69.5396,69.5684,69.5108,69.5492,16090.0
2022-08-22 14:15:00,72.45,72.57,72.44,72.57,56714.0,69.5492,69.6644,69.5396,69.6644,56714.0
2022-08-22 14:20:00,72.58,72.58,72.49,72.5,32906.0,69.674,69.674,69.5876,69.5972,32906.0
2022-08-22 14:25:00,72.51,72.52,72.43,72.43,32667.0,69.6068,69.6164,69.53,69.53,32667.0
2022-08-22 14:30:00,72.43,72.47,72.39,72.4,20289.0,69.53,69.5684,69.4916,69.5012,20289.0
2022-08-22 14:35:00,72.4,72.43,72.39,72.4,12864.0,69.5012,69.53,69.4916,69.5012,12864.0
2022-08-22 14:40:00,72.41,72.41,72.32,72.32,12951.0,69.5108,69.5108,69.4244,69.4244,12951.0
2022-08-22 14:45:00,72.34,72.4,72.32,72.38,15898.0,69.4436,69.5012,69.4244,69.482,15898.0
2022-08-22 14:50:00,72.37,72.45,72.36,72.42,22140.0,69.4724,69.5492,69.4628,69.5204,22140.0
2022-08-22 14:55:00,72.42,72.46,72.36,72.44,21991.0,69.5204,69.5588,69.4628,69.5396,21991.0
2022-08-22 15:00:00,72.44,72.52,72.42,72.49,35781.0,69.5396,69.6164,69.5204,69.5876,35781.0
2022-08-22 15:05:00,72.48,72.51,72.43,72.49,20424.0,69.578,69.6068,69.53,69.5876,20424.0
2022-08-22 15:10:00,72.49,72.52,72.42,72.43,25972.0,69.5876,69.6164,69.5204,69.53,25972.0
2022-08-22 15:15:00,72.44,72.47,72.32,72.34,23726.0,69.5396,69.5684,69.4244,69.4436,23726.0
2022-08-22 15:20:00,72.34,72.38,72.26,72.38,31049.0,69.4436,69.482,69.3668,69.482,31049.0
2022-08-22 15:25:00,72.39,72.43,72.32,72.36,33125.0,69.4916,69.53,69.4244,69.4628,33125.0
2022-08-22 15:30:00,72.36,72.43,72.3,72.34,44383.0,69.4628,69.53,69.4052,69.4436,44383.0
2022-08-22 15:35:00,72.34,72.54,72.32,72.51,57608.0,69.4436,69.6356,69.4244,69.6068,57608.0
2022-08-22 15:40:00,72.52,72.52,72.3,72.31,56035.0,69.6164,69.6164,69.4052,69.4148,56035.0
2022-08-22 15:45:00,72.3,72.48,72.28,72.48,72253.0,69.4052,69.578,69.386,69.578,72253.0
2022-08-22 15:50:00,72.48,72.63,72.45,72.59,142899.0,69.578,69.722,69.5492,69.6836,142899.0
2022-08-22 15:55:00,72.6,72.6,72.44,72.59,317433.0,69.6932,69.6932,69.5396,69.6836,317433.0
2022-08-23 09:30:00,72.27,72.74,72.2,72.71,112838.0,69.3764,69.8276,69.3092,69.7988,112838.0
2022-08-23 09:35:00,72.75,72.93,72.66,72.83,24493.0,69.8372,70.01,69.7508,69.914,24493.0
2022-08-23 09:40:00,72.85,72.88,72.66,72.67,19270.0,69.9332,69.962,69.7508,69.7604,19270.0
2022-08-23 09:45:00,72.7,72.79,72.62,72.65,38198.0,69.7892,69.8756,69.7124,69.7412,38198.0
2022-08-23 09:50:00,72.65,72.84,72.55,72.68,26204.0,69.7412,69.9236,69.6452,69.77,26204.0
2022-08-23 09:55:00,72.68,72.73,72.66,72.7,17852.0,69.77,69.818,69.7508,69.7892,17852.0
2022-08-23 10:00:00,72.65,72.73,72.53,72.64,23087.0,69.7412,69.818,69.626,69.7316,23087.0
2022-08-23 10:05:00,72.67,72.73,72.64,72.7,51575.0,69.7604,69.818,69.7316,69.7892,51575.0
2022-08-23 10:10:00,72.75,72.9,72.71,72.87,18570.0,69.8372,69.9812,69.7988,69.9524,18570.0
2022-08-23 10:15:00,72.88,72.96,72.85,72.92,19237.0,69.962,70.0387,69.9332,70.0004,19237.0
2022-08-23 10:20:00,72.92,73.12,72.92,73.01,21995.0,70.0004,70.1923,70.0004,70.0867,21995.0
2022-08-23 10:25:00,73.01,73.01,72.79,72.79,15098.0,70.0867,70.0867,69.8756,69.8756,15098.0
2022-08-23 10:30:00,72.8,72.95,72.78,72.9,15762.0,69.8852,70.0291,69.866,69.9812,15762.0
2022-08-23 10:35:00,72.92,72.95,72.81,72.81,18908.0,70.0004,70.0291,69.8948,69.8948,18908.0
2022-08-23 10:40:00,72.79,72.88,72.71,72.87,15002.0,69.8756,69.962,69.7988,69.9524,15002.0
2022-08-23 10:45:00,72.87,72.92,72.81,72.91,18993.0,69.9524,70.0004,69.8948,69.9908,18993.0
2022-08-23 10:50:00,72.91,72.96,72.77,72.78,27341.0,69.9908,70.0387,69.8564,69.866,27341.0
2022-08-23 10:55:00,72.8,72.81,72.72,72.75,28322.0,69.8852,69.8948,69.8084,69.8372,28322.0
2022-08-23 11:00:00,72.74,72.75,72.53,72.64,19219.0,69.8276,69.8372,69.626,69.7316,19219.0
2022-08-23 11:05:00,72.63,72.67,72.55,72.64,10426.0,69.722,69.7604,69.6452,69.7316,10426.0
2022-08-23 11:10:00,72.64,72.79,72.6,72.79,9292.0,69.7316,69.8756,69.6932,69.8756,9292.0
2022-08-23 11:15:00,72.78,72.93,72.77,72.91,32924.0,69.866,70.01,69.8564,69.9908,32924.0
2022-08-23 11:20:00,72.88,72.89,72.82,72.84,13667.0,69.962,69.9716,69.9044,69.9236,13667.0
2022-08-23 11:25:00,72.85,72.93,72.79,72.92,20764.0,69.9332,70.01,69.8756,70.0004,20764.0
2022-08-23 11:30:00,72.92,72.97,72.9,72.91,11540.0,70.0004,70.0483,69.9812,69.9908,11540.0
2022-08-23 11:35:00,72.95,73.02,72.95,72.96,33510.0,70.0291,70.0963,70.0291,70.0387,33510.0
2022-08-23 11:40:00,72.97,72.99,72.82,72.84,15511.0,70.0483,70.0675,69.9044,69.9236,15511.0
2022-08-23 11:45:00,72.84,72.94,72.82,72.87,15794.0,69.9236,70.0196,69.9044,69.9524,15794.0
2022-08-23 11:50:00,72.86,72.95,72.86,72.95,10007.0,69.9428,70.0291,69.9428,70.0291,10007.0
2022-08-23 11:55:00,72.95,72.95,72.84,72.91,12668.0,70.0291,70.0291,69.9236,69.9908,12668.0
2022-08-23 12:00:00,72.9,72.9,72.77,72.77,10991.0,69.9812,69.9812,69.8564,69.8564,10991.0
2022-08-23 12:05:00,72.79,72.93,72.74,72.93,19855.0,69.8756,70.01,69.8276,70.01,19855.0
2022-08-23 12:10:00,72.94,73.0,72.9,72.97,52009.0,70.0196,70.0771,69.9812,70.0483,52009.0
2022-08-23 12:15:00,72.96,72.96,72.79,72.83,13131.0,70.0387,70.0387,69.8756,69.914,13131.0
2022-08-23 12:20:00,72.84,72.86,72.71,72.72,28738.0,69.9236,69.9428,69.7988,69.8084,28738.0
2022-08-23 12:25:00,72.73,72.87,72.73,72.79,13391.0,69.818,69.9524,69.818,69.8756,13391.0
2022-08-23 12:30:00,72.78,72.9,72.76,72.89,13157.0,69.866,69.9812,69.8468,69.9716,13157.0
2022-08-23 12:35:00,72.89,73.0,72.89,73.0,17420.0,69.9716,70.0771,69.9716,70.0771,17420.0
2022-08-23 12:40:00,73.0,73.05,72.95,72.98,17586.0,70.0771,70.1251,70.0291,70.0579,17586.0
2022-08-23 12:45:00,72.97,72.97,72.9,72.9,14286.0,70.0483,70.0483,69.9812,69.9812,14286.0
2022-08-23 12:50:00,72.91,72.97,72.89,72.95,8958.0,69.9908,70.0483,69.9716,70.0291,8958.0
2022-08-23 12:55:00,72.96,73.06,72.95,73.04,14110.0,70.0387,70.1347,70.0291,70.1155,14110.0
2022-08-23 13:00:00,73.03,73.06,72.98,72.98,57867.0,70.1059,70.1347,70.0579,70.0579,57867.0
2022-08-23 13:05:00,72.98,72.98,72.8,72.82,35460.0,70.0579,70.0579,69.8852,69.9044,35460.0
2022-08-23 13:10:00,72.82,72.93,72.77,72.85,32940.0,69.9044,70.01,69.8564,69.9332,32940.0
2022-08-23 13:15:00,72.85,73.0,72.81,72.96,25640.0,69.9332,70.0771,69.8948,70.0387,25640.0
2022-08-23 13:20:00,72.99,73.02,72.95,72.95,13205.0,70.0675,70.0963,70.0291,70.0291,13205.0
2022-08-23 13:25:00,72.96,73.09,72.96,73.07,10118.0,70.0387,70.1635,70.0387,70.1443,10118.0
2022-08-23 13:30:00,73.08,73.11,73.04,73.1,22408.0,70.1539,70.1827,70.1155,70.1731,22408.0
2022-08-23 13:35:00,73.09,73.1,72.98,73.01,12629.0,70.1635,70.1731,70.0579,70.0867,12629.0
2022-08-23 13:40:00,72.98,73.04,72.98,73.0,10117.0,70.0579,70.1155,70.0579,70.0771,10117.0
2022-08-23 13:45:00,73.01,73.01,72.95,73.0,17028.0,70.0867,70.0867,70.0291,70.0771,17028.0
2022-08-23 13:50:00,72.99,72.99,72.9,72.92,11644.0,70.0675,70.0675,69.9812,70.0004,11644.0
2022-08-23 13:55:00,72.91,72.99,72.87,72.97,10126.0,69.9908,70.0675,69.9524,70.0483,10126.0
2022-08-23 14:00:00,72.96,72.96,72.89,72.93,18715.0,70.0387,70.0387,69.9716,70.01,18715.0
2022-08-23 14:05:00,72.93,72.96,72.91,72.92,14552.0,70.01,70.0387,69.9908,70.0004,14552.0
2022-08-23 14:10:00,72.94,73.0,72.91,72.92,36425.0,70.0196,70.0771,69.9908,70.0004,36425.0
2022-08-23 14:15:00,72.94,73.03,72.94,73.02,12807.0,70.0196,70.1059,70.0196,70.0963,12807.0
2022-08-23 14:20:00,73.02,73.13,73.01,73.13,12479.0,70.0963,70.2019,70.0867,70.2019,12479.0
2022-08-23 14:25:00,73.12,73.13,73.02,73.08,11082.0,70.1923,70.2019,70.0963,70.1539,11082.0
2022-08-23 14:30:00,73.08,73.09,72.94,72.95,11370.0,70.1539,70.1635,70.0196,70.0291,11370.0
2022-08-23 14:35:00,72.95,72.99,72.94,72.99,4947.0,70.0291,70.0675,70.0196,70.0675,4947.0
2022-08-23 14:40:00,72.99,73.04,72.94,73.0,11886.0,70.0675,70.1155,70.0196,70.0771,11886.0
2022-08-23 14:45:00,73.01,73.02,72.97,73.0,33429.0,70.0867,70.0963,70.0483,70.0771,33429.0
2022-08-23 14:50:00,72.98,72.99,72.95,72.95,11959.0,70.0579,70.0675,70.0291,70.0291,11959.0
2022-08-23 14:55:00,72.96,73.05,72.95,73.03,68125.0,70.0387,70.1251,70.0291,70.1059,68125.0
2022-08-23 15:00:00,73.02,73.1,73.01,73.04,14217.0,70.0963,70.1731,70.0867,70.1155,14217.0
2022-08-23 15:05:00,73.05,73.09,73.02,73.07,16298.0,70.1251,70.1635,70.0963,70.1443,16298.0
2022-08-23 15:10:00,73.08,73.09,72.99,73.0,94814.0,70.1539,70.1635,70.0675,70.0771,94814.0
2022-08-23 15:15:00,73.0,73.06,72.99,73.04,44115.0,70.0771,70.1347,70.0675,70.1155,44115.0
2022-08-23 15:20:00,73.02,73.04,72.96,72.99,35523.0,70.0963,70.1155,70.0387,70.0675,35523.0
2022-08-23 15:25:00,72.98,73.02,72.94,72.96,18051.0,70.0579,70.0963,70.0196,70.0387,18051.0
2022-08-23 15:30:00,72.93,72.96,72.89,72.91,23921.0,70.01,70.0387,69.9716,69.9908,23921.0
2022-08-23 15:35:00,72.92,72.92,72.85,72.86,28954.0,70.0004,70.0004,69.9332,69.9428,28954.0
2022-08-23 15:40:00,72.86,72.97,72.86,72.94,35706.0,69.9428,70.0483,69.9428,70.0196,35706.0
2022-08-23 15:45:00,72.93,72.94,72.87,72.92,48807.0,70.01,70.0196,69.9524,70.0004,48807.0
2022-08-23 15:50:00,72.92,72.96,72.85,72.94,95261.0,70.0004,70.0387,69.9332,70.0196,95261.0
2022-08-23 15:55:00,72.92,72.97,72.76,72.78,263186.0,70.0004,70.0483,69.8468,69.866,263186.0
2022-08-24 09:30:00,72.94,73.19,72.81,72.96,88100.0,70.0196,70.2595,69.8948,70.0387,88100.0
2022-08-24 09:35:00,72.95,73.02,72.74,72.93,43356.0,70.0291,70.0963,69.8276,70.01,43356.0
2022-08-24 09:40:00,72.95,73.11,72.9,73.09,42912.0,70.0291,70.1827,69.9812,70.1635,42912.0
2022-08-24 09:45:00,73.11,73.17,73.08,73.08,29333.0,70.1827,70.2403,70.1539,70.1539,29333.0
2022-08-24 09:50:00,73.08,73.13,72.99,73.0,26183.0,70.1539,70.2019,70.0675,70.0771,26183.0
2022-08-24 09:55:00,73.0,73.04,72.94,72.95,22022.0,70.0771,70.1155,70.0196,70.0291,22022.0
2022-08-24 10:00:00,72.95,72.99,72.75,72.77,42858.0,70.0291,70.0675,69.8372,69.8564,42858.0
2022-08-24 10:05:00,72.77,72.89,72.72,72.85,34623.0,69.8564,69.9716,69.8084,69.9332,34623.0
2022-08-24 10:10:00,72.87,73.0,72.86,72.95,17611.0,69.9524,70.0771,69.9428,70.0291,17611.0
2022-08-24 10:15:00,72.94,73.2,72.91,73.18,42488.0,70.0196,70.2691,69.9908,70.2499,42488.0
2022-08-24 10:20:00,73.19,73.29,73.14,73.23,31549.0,70.2595,70.3555,70.2115,70.2979,31549.0
2022-08-24 10:25:00,73.25,73.34,73.23,73.23,20538.0,70.3171,70.4035,70.2979,70.2979,20538.0
2022-08-24 10:30:00,73.23,73.35,73.15,73.3,29496.0,70.2979,70.4131,70.2211,70.3651,29496.0
2022-08-24 10:35:00,73.3,73.37,73.22,73.28,21802.0,70.3651,70.4323,70.2883,70.3459,21802.0
2022-08-24 10:40:00,73.26,73.28,73.14,73.22,26327.0,70.3267,70.3459,70.2115,70.2883,26327.0
2022-08-24 10:45:00,73.22,73.3,73.19,73.3,15454.0,70.2883,70.3651,70.2595,70.3651,15454.0
2022-08-24 10:50:00,73.31,73.35,73.25,73.28,16360.0,70.3747,70.4131,70.3171,70.3459,16360.0
2022-08-24 10:55:00,73.28,73.33,73.26,73.28,22064.0,70.3459,70.3939,70.3267,70.3459,22064.0
2022-08-24 11:00:00,73.28,73.29,73.17,73.2,71257.0,70.3459,70.3555,70.2403,70.2691,71257.0
2022-08-24 11:05:00,73.2,73.32,73.2,73.29,33277.0,70.2691,70.3843,70.2691,70.3555,33277.0
2022-08-24 11:10:00,73.3,73.41,73.27,73.41,35021.0,70.3651,70.4707,70.3363,70.4707,35021.0
2022-08-24 11:15:00,73.42,73.54,73.41,73.41,30167.0,70.4803,70.5955,70.4707,70.4707,30167.0
2022-08-24 11:20:00,73.42,73.47,73.4,73.44,23253.0,70.4803,70.5283,70.4611,70.4995,23253.0
2022-08-24 11:25:00,73.44,73.5,73.4,73.49,18343.0,70.4995,70.5571,70.4611,70.5475,18343.0
2022-08-24 11:30:00,73.49,73.52,73.45,73.49,19993.0,70.5475,70.5763,70.5091,70.5475,19993.0
2022-08-24 11:35:00,73.47,73.52,73.44,73.49,10961.0,70.5283,70.5763,70.4995,70.5475,10961.0
2022-08-24 11:40:00,73.49,73.56,73.48,73.56,13168.0,70.5475,70.6147,70.5379,70.6147,13168.0
2022-08-24 11:45:00,73.56,73.69,73.54,73.69,31085.0,70.6147,70.7395,70.5955,70.7395,31085.0
2022-08-24 11:50:00,73.68,73.74,73.64,73.74,15542.0,70.7299,70.7875,70.6915,70.7875,15542.0
2022-08-24 11:55:00,73.74,73.76,73.67,73.67,17354.0,70.7875,70.8067,70.7203,70.7203,17354.0
2022-08-24 12:00:00,73.65,73.72,73.65,73.7,10457.0,70.7011,70.7683,70.7011,70.7491,10457.0
2022-08-24 12:05:00,73.71,73.72,73.61,73.65,9795.0,70.7587,70.7683,70.6627,70.7011,9795.0
2022-08-24 12:10:00,73.65,73.68,73.61,73.64,19977.0,70.7011,70.7299,70.6627,70.6915,19977.0
2022-08-24 12:15:00,73.65,73.67,73.55,73.57,9790.0,70.7011,70.7203,70.6051,70.6243,9790.0
2022-08-24 12:20:00,73.56,73.59,73.52,73.56,10919.0,70.6147,70.6435,70.5763,70.6147,10919.0
2022-08-24 12:25:00,73.56,73.6,73.43,73.43,26546.0,70.6147,70.6531,70.4899,70.4899,26546.0
2022-08-24 12:30:00,73.42,73.44,73.32,73.43,17946.0,70.4803,70.4995,70.3843,70.4899,17946.0
2022-08-24 12:35:00,73.44,73.44,73.33,73.33,8666.0,70.4995,70.4995,70.3939,70.3939,8666.0
2022-08-24 12:40:00,73.31,73.33,73.16,73.17,31058.0,70.3747,70.3939,70.2307,70.2403,31058.0
2022-08-24 12:45:00,73.18,73.2,73.11,73.11,9988.0,70.2499,70.2691,70.1827,70.1827,9988.0
2022-08-24 12:50:00,73.12,73.13,73.08,73.1,16712.0,70.1923,70.2019,70.1539,70.1731,16712.0
2022-08-24 12:55:00,73.09,73.15,73.07,73.12,20812.0,70.1635,70.2211,70.1443,70.1923,20812.0
2022-08-24 13:00:00,73.11,73.15,73.07,73.08,18079.0,70.1827,70.2211,70.1443,70.1539,18079.0
2022-08-24 13:05:00,73.08,73.11,73.01,73.11,17576.0,70.1539,70.1827,70.0867,70.1827,17576.0
2022-08-24 13:10:00,73.13,73.13,73.02,73.06,32522.0,70.2019,70.2019,70.0963,70.1347,32522.0
2022-08-24 13:15:00,73.07,73.19,73.07,73.12,23597.0,70.1443,70.2595,70.1443,70.1923,23597.0
2022-08-24 13:20:00,73.12,73.12,73.03,73.05,24716.0,70.1923,70.1923,70.1059,70.1251,24716.0
2022-08-24 13:25:00,73.05,73.05,72.99,72.99,13412.0,70.1251,70.1251,70.0675,70.0675,13412.0
2022-08-24 13:30:00,72.99,73.0,72.93,72.95,30272.0,70.0675,70.0771,70.01,70.0291,30272.0
2022-08-24 13:35:00,72.95,73.04,72.93,73.04,22984.0,70.0291,70.1155,70.01,70.1155,22984.0
2022-08-24 13:40:00,73.05,73.05,72.94,72.96,12135.0,70.1251,70.1251,70.0196,70.0387,12135.0
2022-08-24 13:45:00,72.95,73.06,72.94,73.03,32313.0,70.0291,70.1347,70.0196,70.1059,32313.0
2022-08-24 13:50:00,73.03,73.09,73.02,73.03,12507.0,70.1059,70.1635,70.0963,70.1059,12507.0
2022-08-24 13:55:00,73.03,73.09,73.01,73.09,8515.0,70.1059,70.1635,70.0867,70.1635,8515.0
2022-08-24 14:00:00,73.09,73.16,73.06,73.12,18978.0,70.1635,70.2307,70.1347,70.1923,18978.0
2022-08-24 14:05:00,73.11,73.17,73.07,73.17,18388.0,70.1827,70.2403,70.1443,70.2403,18388.0
2022-08-24 14:10:00,73.17,73.2,73.14,73.15,15961.0,70.2403,70.2691,70.2115,70.2211,15961.0
2022-08-24 14:15:00,73.15,73.2,73.12,73.19,19010.0,70.2211,70.2691,70.1923,70.2595,19010.0
2022-08-24 14:20:00,73.19,73.21,73.12,73.2,14830.0,70.2595,70.2787,70.1923,70.2691,14830.0
2022-08-24 14:25:00,73.2,73.21,73.15,73.17,14489.0,70.2691,70.2787,70.2211,70.2403,14489.0
2022-08-24 14:30:00,73.17,73.18,73.06,73.07,22662.0,70.2403,70.2499,70.1347,70.1443,22662.0
2022-08-24 14:35:00,73.08,73.13,73.06,73.12,9723.0,70.1539,70.2019,70.1347,70.1923,9723.0
2022-08-24 14:40:00,73.13,73.15,73.09,73.12,17449.0,70.2019,70.2211,70.1635,70.1923,17449.0
2022-08-24 14:45:00,73.12,73.12,73.06,73.08,18186.0,70.1923,70.1923,70.1347,70.1539,18186.0
2022-08-24 14:50:00,73.06,73.16,73.05,73.14,28817.0,70.1347,70.2307,70.1251,70.2115,28817.0
2022-08-24 14:55:00,73.15,73.17,73.11,73.17,24188.0,70.2211,70.2403,70.1827,70.2403,24188.0
2022-08-24 15:00:00,73.17,73.2,73.15,73.19,21631.0,70.2403,70.2691,70.2211,70.2595,21631.0
2022-08-24 15:05:00,73.2,73.33,73.2,73.32,43533.0,70.2691,70.3939,70.2691,70.3843,43533.0
2022-08-24 15:10:00,73.32,73.34,73.25,73.34,38429.0,70.3843,70.4035,70.3171,70.4035,38429.0
2022-08-24 15:15:00,73.34,73.37,73.27,73.34,28477.0,70.4035,70.4323,70.3363,70.4035,28477.0
2022-08-24 15:20:00,73.37,73.41,73.3,73.37,43488.0,70.4323,70.4707,70.3651,70.4323,43488.0
2022-08-24 15:25:00,73.37,73.42,73.33,73.37,32693.0,70.4323,70.4803,70.3939,70.4323,32693.0
2022-08-24 15:30:00,73.37,73.42,73.35,73.42,44133.0,70.4323,70.4803,70.4131,70.4803,44133.0
2022-08-24 15:35:00,73.42,73.51,73.42,73.51,43790.0,70.4803,70.5667,70.4803,70.5667,43790.0
2022-08-24 15:40:00,73.51,73.57,73.47,73.53,61097.0,70.5667,70.6243,70.5283,70.5859,61097.0
2022-08-24 15:45:00,73.53,73.54,73.43,73.45,56441.0,70.5859,70.5955,70.4899,70.5091,56441.0
2022-08-24 15:50:00,73.46,73.48,73.37,73.4,97669.0,70.5187,70.5379,70.4323,70.4611,97669.0
2022-08-24 15:55:00,73.39,73.42,73.3,73.37,281105.0,70.4515,70.4803,70.3651,70.4323,281105.0
2022-08-25 09:30:00,73.68,73.8,73.44,73.47,65549.0,70.7299,70.8451,70.4995,70.5283,65549.0
2022-08-25 09:35:00,73.46,73.64,73.42,73.63,14820.0,70.5187,70.6915,70.4803,70.6819,14820.0
2022-08-25 09:40:00,73.65,73.78,73.6,73.73,45072.0,70.7011,70.8259,70.6531,70.7779,45072.0
2022-08-25 09:45:00,73.71,73.89,73.62,73.86,30880.0,70.7587,70.9315,70.6723,70.9027,30880.0
2022-08-25 09:50:00,73.85,73.97,73.73,73.94,23567.0,70.8931,71.0083,70.7779,70.9795,23567.0
2022-08-25 09:55:00,73.97,74.22,73.97,74.22,36907.0,71.0083,71.2483,71.0083,71.2483,36907.0
2022-08-25 10:00:00,74.26,74.3,74.15,74.19,20703.0,71.2867,71.3251,71.1811,71.2195,20703.0
2022-08-25 10:05:00,74.18,74.21,73.93,73.95,50680.0,71.2099,71.2387,70.9699,70.9891,50680.0
2022-08-25 10:10:00,73.95,73.97,73.87,73.92,44202.0,70.9891,71.0083,70.9123,70.9603,44202.0
2022-08-25 10:15:00,73.93,73.97,73.87,73.87,45647.0,70.9699,71.0083,70.9123,70.9123,45647.0
2022-08-25 10:20:00,73.88,74.02,73.86,74.02,54511.0,70.9219,71.0563,70.9027,71.0563,54511.0
2022-08-25 10:25:00,74.04,74.06,73.9,73.97,32197.0,71.0755,71.0947,70.9411,71.0083,32197.0
2022-08-25 10:30:00,74.01,74.07,73.97,74.01,35346.0,71.0467,71.1043,71.0083,71.0467,35346.0
2022-08-25 10:35:00,74.0,74.08,73.92,73.96,35051.0,71.0371,71.1139,70.9603,70.9987,35051.0
2022-08-25 10:40:00,73.97,74.06,73.95,73.99,121681.0,71.0083,71.0947,70.9891,71.0275,121681.0
2022-08-25 10:45:00,73.99,74.16,73.99,74.13,63646.0,71.0275,71.1907,71.0275,71.1619,63646.0
2022-08-25 10:50:00,74.15,74.18,74.06,74.08,66353.0,71.1811,71.2099,71.0947,71.1139,66353.0
2022-08-25 10:55:00,74.07,74.1,74.0,74.02,40480.0,71.1043,71.1331,71.0371,71.0563,40480.0
2022-08-25 11:00:00,74.02,74.09,73.93,74.0,74237.0,71.0563,71.1235,70.9699,71.0371,74237.0
2022-08-25 11:05:00,73.98,74.0,73.88,73.93,34286.0,71.0179,71.0371,70.9219,70.9699,34286.0
2022-08-25 11:10:00,73.92,73.99,73.86,73.91,21983.0,70.9603,71.0275,70.9027,70.9507,21983.0
2022-08-25 11:15:00,73.92,73.92,73.76,73.8,26179.0,70.9603,70.9603,70.8067,70.8451,26179.0
2022-08-25 11:20:00,73.79,73.79,73.61,73.65,20325.0,70.8355,70.8355,70.6627,70.7011,20325.0
2022-08-25 11:25:00,73.64,73.79,73.6,73.79,32120.0,70.6915,70.8355,70.6531,70.8355,32120.0
2022-08-25 11:30:00,73.78,73.84,73.71,73.78,20503.0,70.8259,70.8835,70.7587,70.8259,20503.0
2022-08-25 11:35:00,73.78,73.8,73.74,73.79,12256.0,70.8259,70.8451,70.7875,70.8355,12256.0
2022-08-25 11:40:00,73.78,73.79,73.72,73.75,17457.0,70.8259,70.8355,70.7683,70.7971,17457.0
2022-08-25 11:45:00,73.75,73.76,73.66,73.67,32707.0,70.7971,70.8067,70.7107,70.7203,32707.0
2022-08-25 11:50:00,73.67,73.68,73.6,73.64,41148.0,70.7203,70.7299,70.6531,70.6915,41148.0
2022-08-25 11:55:00,73.64,73.71,73.6,73.7,44149.0,70.6915,70.7587,70.6531,70.7491,44149.0
2022-08-25 12:00:00,73.69,73.69,73.56,73.59,29248.0,70.7395,70.7395,70.6147,70.6435,29248.0
2022-08-25 12:05:00,73.6,73.61,73.44,73.44,21088.0,70.6531,70.6627,70.4995,70.4995,21088.0
2022-08-25 12:10:00,73.43,73.49,73.34,73.37,33888.0,70.4899,70.5475,70.4035,70.4323,33888.0
2022-08-25 12:15:00,73.37,73.37,73.25,73.31,63138.0,70.4323,70.4323,70.3171,70.3747,63138.0
2022-08-25 12:20:00,73.32,73.53,73.27,73.42,47573.0,70.3843,70.5859,70.3363,70.4803,47573.0
2022-08-25 12:25:00,73.43,73.48,73.41,73.44,76094.0,70.4899,70.5379,70.4707,70.4995,76094.0
2022-08-25 12:30:00,73.44,73.52,73.43,73.51,14806.0,70.4995,70.5763,70.4899,70.5667,14806.0
2022-08-25 12:35:00,73.51,73.61,73.49,73.61,13196.0,70.5667,70.6627,70.5475,70.6627,13196.0
2022-08-25 12:40:00,73.6,73.6,73.5,73.54,89333.0,70.6531,70.6531,70.5571,70.5955,89333.0
2022-08-25 12:45:00,73.53,73.53,73.32,73.37,14426.0,70.5859,70.5859,70.3843,70.4323,14426.0
2022-08-25 12:50:00,73.39,73.47,73.39,73.44,13273.0,70.4515,70.5283,70.4515,70.4995,13273.0
2022-08-25 12:55:00,73.45,73.47,73.4,73.46,27357.0,70.5091,70.5283,70.4611,70.5187,27357.0
2022-08-25 13:00:00,73.47,73.58,73.46,73.56,22984.0,70.5283,70.6339,70.5187,70.6147,22984.0
2022-08-25 13:05:00,73.56,73.58,73.46,73.49,14627.0,70.6147,70.6339,70.5187,70.5475,14627.0
2022-08-25 13:10:00,73.5,73.52,73.46,73.51,14495.0,70.5571,70.5763,70.5187,70.5667,14495.0
2022-08-25 13:15:00,73.51,73.55,73.45,73.52,10505.0,70.5667,70.6051,70.5091,70.5763,10505.0
2022-08-25 13:20:00,73.52,73.56,73.5,73.55,12366.0,70.5763,70.6147,70.5571,70.6051,12366.0
2022-08-25 13:25:00,73.55,73.64,73.52,73.62,9986.0,70.6051,70.6915,70.5763,70.6723,9986.0
2022-08-25 13:30:00,73.62,73.68,73.61,73.64,28667.0,70.6723,70.7299,70.6627,70.6915,28667.0
2022-08-25 13:35:00,73.64,73.74,73.62,73.68,35955.0,70.6915,70.7875,70.6723,70.7299,35955.0
2022-08-25 13:40:00,73.69,73.72,73.66,73.66,18331.0,70.7395,70.7683,70.7107,70.7107,18331.0
2022-08-25 13:45:00,73.66,73.8,73.66,73.76,24879.0,70.7107,70.8451,70.7107,70.8067,24879.0
2022-08-25 13:50:00,73.75,73.76,73.72,73.75,10741.0,70.7971,70.8067,70.7683,70.7971,10741.0
2022-08-25 13:55:00,73.76,73.76,73.69,73.72,15943.0,70.8067,70.8067,70.7395,70.7683,15943.0
2022-08-25 14:00:00,73.73,73.75,73.68,73.68,24284.0,70.7779,70.7971,70.7299,70.7299,24284.0
2022-08-25 14:05:00,73.68,73.73,73.61,73.68,21328.0,70.7299,70.7779,70.6627,70.7299,21328.0
2022-08-25 14:10:00,73.69,73.75,73.64,73.73,14853.0,70.7395,70.7971,70.6915,70.7779,14853.0
2022-08-25 14:15:00,73.73,73.74,73.66,73.68,15799.0,70.7779,70.7875,70.7107,70.7299,15799.0
2022-08-25 14:20:00,73.68,73.71,73.63,73.68,12507.0,70.7299,70.7587,70.6819,70.7299,12507.0
2022-08-25 14:25:00,73.67,73.73,73.67,73.68,14399.0,70.7203,70.7779,70.7203,70.7299,14399.0
2022-08-25 14:30:00,73.68,73.72,73.64,73.66,12801.0,70.7299,70.7683,70.6915,70.7107,12801.0
2022-08-25 14:35:00,73.67,73.67,73.58,73.58,21093.0,70.7203,70.7203,70.6339,70.6339,21093.0
2022-08-25 14:40:00,73.58,73.59,73.52,73.57,23924.0,70.6339,70.6435,70.5763,70.6243,23924.0
2022-08-25 14:45:00,73.57,73.6,73.51,73.6,13988.0,70.6243,70.6531,70.5667,70.6531,13988.0
2022-08-25 14:50:00,73.59,73.6,73.54,73.57,19024.0,70.6435,70.6531,70.5955,70.6243,19024.0
2022-08-25 14:55:00,73.57,73.66,73.57,73.66,15469.0,70.6243,70.7107,70.6243,70.7107,15469.0
2022-08-25 15:00:00,73.65,73.71,73.63,73.7,15399.0,70.7011,70.7587,70.6819,70.7491,15399.0
2022-08-25 15:05:00,73.71,73.73,73.65,73.66,20365.0,70.7587,70.7779,70.7011,70.7107,20365.0
2022-08-25 15:10:00,73.65,73.7,73.63,73.7,15659.0,70.7011,70.7491,70.6819,70.7491,15659.0
2022-08-25 15:15:00,73.7,73.74,73.65,73.72,23624.0,70.7491,70.7875,70.7011,70.7683,23624.0
2022-08-25 15:20:00,73.74,73.81,73.73,73.8,24524.0,70.7875,70.8547,70.7779,70.8451,24524.0
2022-08-25 15:25:00,73.78,73.85,73.78,73.82,24056.0,70.8259,70.8931,70.8259,70.8643,24056.0
2022-08-25 15:30:00,73.82,73.84,73.72,73.75,44534.0,70.8643,70.8835,70.7683,70.7971,44534.0
2022-08-25 15:35:00,73.75,73.8,73.74,73.77,32637.0,70.7971,70.8451,70.7875,70.8163,32637.0
2022-08-25 15:40:00,73.76,73.86,73.72,73.84,76281.0,70.8067,70.9027,70.7683,70.8835,76281.0
2022-08-25 15:45:00,73.83,73.92,73.82,73.88,56243.0,70.8739,70.9603,70.8643,70.9219,56243.0
2022-08-25 15:50:00,73.89,73.89,73.76,73.84,98867.0,70.9315,70.9315,70.8067,70.8835,98867.0
2022-08-25 15:55:00,73.87,74.07,73.82,74.04,266404.0,70.9123,71.1043,70.8643,71.0755,266404.0
2022-08-26 09:30:00,74.45,74.61,73.86,74.09,74552.0,71.4691,71.6227,70.9027,71.1235,74552.0
2022-08-26 09:35:00,74.08,74.12,73.91,74.03,38475.0,71.1139,71.1523,70.9507,71.0659,38475.0
2022-08-26 09:40:00,74.05,74.07,73.88,74.01,33323.0,71.0851,71.1043,70.9219,71.0467,33323.0
2022-08-26 09:45:00,73.98,74.02,73.74,73.81,32853.0,71.0179,71.0563,70.7875,70.8547,32853.0
2022-08-26 09:50:00,73.78,74.09,73.67,74.07,22100.0,70.8259,71.1235,70.7203,71.1043,22100.0
2022-08-26 09:55:00,74.07,74.23,74.01,74.03,30068.0,71.1043,71.2579,71.0467,71.0659,30068.0
2022-08-26 10:00:00,74.04,74.06,73.2,73.2,32953.0,71.0755,71.0947,70.2691,70.2691,32953.0
2022-08-26 10:05:00,73.17,74.13,73.14,74.13,53130.0,70.2403,71.1619,70.2115,71.1619,53130.0
2022-08-26 10:10:00,74.17,74.17,73.77,73.84,36586.0,71.2003,71.2003,70.8163,70.8835,36586.0
2022-08-26 10:15:00,73.86,73.9,73.73,73.84,29216.0,70.9027,70.9411,70.7779,70.8835,29216.0
2022-08-26 10:20:00,73.83,73.84,73.49,73.52,24732.0,70.8739,70.8835,70.5475,70.5763,24732.0
2022-08-26 10:25:00,73.51,73.52,73.07,73.12,21799.0,70.5667,70.5763,70.1443,70.1923,21799.0
2022-08-26 10:30:00,73.09,73.09,72.82,72.89,22335.0,70.1635,70.1635,69.9044,69.9716,22335.0
2022-08-26 10:35:00,72.87,72.97,72.63,72.72,38088.0,69.9524,70.0483,69.722,69.8084,38088.0
2022-08-26 10:40:00,72.74,72.85,72.69,72.84,16642.0,69.8276,69.9332,69.7796,69.9236,16642.0
2022-08-26 10:45:00,72.8,73.06,72.76,73.06,31716.0,69.8852,70.1347,69.8468,70.1347,31716.0
2022-08-26 10:50:00,73.05,73.06,72.91,73.01,18474.0,70.1251,70.1347,69.9908,70.0867,18474.0
2022-08-26 10:55:00,73.0,73.02,72.9,72.95,14399.0,70.0771,70.0963,69.9812,70.0291,14399.0
2022-08-26 11:00:00,72.91,72.94,72.69,72.71,19891.0,69.9908,70.0196,69.7796,69.7988,19891.0
2022-08-26 11:05:00,72.71,72.78,72.58,72.62,27696.0,69.7988,69.866,69.674,69.7124,27696.0
2022-08-26 11:10:00,72.61,72.84,72.61,72.84,8852.0,69.7028,69.9236,69.7028,69.9236,8852.0
2022-08-26 11:15:00,72.84,72.85,72.63,72.64,16122.0,69.9236,69.9332,69.722,69.7316,16122.0
2022-08-26 11:20:00,72.63,72.64,72.46,72.6,22444.0,69.722,69.7316,69.5588,69.6932,22444.0
2022-08-26 11:25:00,72.58,72.7,72.56,72.65,25325.0,69.674,69.7892,69.6548,69.7412,25325.0
2022-08-26 11:30:00,72.65,72.72,72.6,72.69,30999.0,69.7412,69.8084,69.6932,69.7796,30999.0
2022-08-26 11:35:00,72.73,72.77,72.62,72.68,14987.0,69.818,69.8564,69.7124,69.77,14987.0
2022-08-26 11:40:00,72.67,72.73,72.57,72.64,17663.0,69.7604,69.818,69.6644,69.7316,17663.0
2022-08-26 11:45:00,72.65,72.76,72.63,72.76,14489.0,69.7412,69.8468,69.722,69.8468,14489.0
2022-08-26 11:50:00,72.74,72.8,72.65,72.75,12118.0,69.8276,69.8852,69.7412,69.8372,12118.0
2022-08-26 11:55:00,72.73,72.74,72.62,72.66,8427.0,69.818,69.8276,69.7124,69.7508,8427.0
2022-08-26 12:00:00,72.66,72.67,72.43,72.48,13677.0,69.7508,69.7604,69.53,69.578,13677.0
2022-08-26 12:05:00,72.5,72.56,72.45,72.54,9461.0,69.5972,69.6548,69.5492,69.6356,9461.0
2022-08-26 12:10:00,72.54,72.58,72.51,72.57,10286.0,69.6356,69.674,69.6068,69.6644,10286.0
2022-08-26 12:15:00,72.57,72.57,72.4,72.49,13230.0,69.6644,69.6644,69.5012,69.5876,13230.0
2022-08-26 12:20:00,72.49,72.49,72.38,72.41,8399.0,69.5876,69.5876,69.482,69.5108,8399.0
2022-08-26 12:25:00,72.39,72.41,72.32,72.36,10637.0,69.4916,69.5108,69.4244,69.4628,10637.0
2022-08-26 12:30:00,72.36,72.36,72.24,72.26,17126.0,69.4628,69.4628,69.3476,69.3668,17126.0
2022-08-26 12:35:00,72.26,72.37,72.22,72.37,23472.0,69.3668,69.4724,69.3284,69.4724,23472.0
2022-08-26 12:40:00,72.37,72.48,72.32,72.42,15172.0,69.4724,69.578,69.4244,69.5204,15172.0
2022-08-26 12:45:00,72.4,72.5,72.38,72.49,9013.0,69.5012,69.5972,69.482,69.5876,9013.0
2022-08-26 12:50:00,72.5,72.5,72.4,72.45,12769.0,69.5972,69.5972,69.5012,69.5492,12769.0
2022-08-26 12:55:00,72.48,72.55,72.47,72.54,13475.0,69.578,69.6452,69.5684,69.6356,13475.0
2022-08-26 13:00:00,72.53,72.55,72.45,72.47,11199.0,69.626,69.6452,69.5492,69.5684,11199.0
2022-08-26 13:05:00,72.48,72.58,72.48,72.55,9255.0,69.578,69.674,69.578,69.6452,9255.0
2022-08-26 13:10:00,72.55,72.58,72.48,72.5,14320.0,69.6452,69.674,69.578,69.5972,14320.0
2022-08-26 13:15:00,72.52,72.58,72.47,72.51,13845.0,69.6164,69.674,69.5684,69.6068,13845.0
2022-08-26 13:20:00,72.49,72.53,72.47,72.53,6372.0,69.5876,69.626,69.5684,69.626,6372.0
2022-08-26 13:25:00,72.54,72.65,72.54,72.55,43951.0,69.6356,69.7412,69.6356,69.6452,43951.0
2022-08-26 13:30:00,72.55,72.55,72.47,72.51,11783.0,69.6452,69.6452,69.5684,69.6068,11783.0
2022-08-26 13:35:00,72.53,72.58,72.4,72.42,20812.0,69.626,69.674,69.5012,69.5204,20812.0
2022-08-26 13:40:00,72.41,72.42,72.29,72.33,25591.0,69.5108,69.5204,69.3956,69.434,25591.0
2022-08-26 13:45:00,72.32,72.42,72.31,72.4,11114.0,69.4244,69.5204,69.4148,69.5012,11114.0
2022-08-26 13:50:00,72.39,72.44,72.39,72.43,10685.0,69.4916,69.5396,69.4916,69.53,10685.0
2022-08-26 13:55:00,72.43,72.43,72.38,72.42,31099.0,69.53,69.53,69.482,69.5204,31099.0
2022-08-26 14:00:00,72.4,72.52,72.4,72.4,42153.0,69.5012,69.6164,69.5012,69.5012,42153.0
2022-08-26 14:05:00,72.4,72.44,72.35,72.38,22690.0,69.5012,69.5396,69.4532,69.482,22690.0
2022-08-26 14:10:00,72.37,72.37,72.26,72.31,22722.0,69.4724,69.4724,69.3668,69.4148,22722.0
2022-08-26 14:15:00,72.31,72.31,72.19,72.2,28984.0,69.4148,69.4148,69.2996,69.3092,28984.0
2022-08-26 14:20:00,72.21,72.31,72.21,72.28,13503.0,69.3188,69.4148,69.3188,69.386,13503.0
2022-08-26 14:25:00,72.28,72.35,72.24,72.33,17803.0,69.386,69.4532,69.3476,69.434,17803.0
2022-08-26 14:30:00,72.32,72.36,72.3,72.34,11830.0,69.4244,69.4628,69.4052,69.4436,11830.0
2022-08-26 14:35:00,72.34,72.37,72.27,72.3,20613.0,69.4436,69.4724,69.3764,69.4052,20613.0
2022-08-26 14:40:00,72.3,72.3,72.22,72.23,17063.0,69.4052,69.4052,69.3284,69.338,17063.0
2022-08-26 14:45:00,72.23,72.31,72.19,72.25,35905.0,69.338,69.4148,69.2996,69.3572,35905.0
2022-08-26 14:50:00,72.23,72.25,72.15,72.16,17364.0,69.338,69.3572,69.2612,69.2708,17364.0
2022-08-26 14:55:00,72.16,72.17,72.09,72.11,23046.0,69.2708,69.2804,69.2036,69.2228,23046.0
2022-08-26 15:00:00,72.12,72.22,72.11,72.17,28509.0,69.2324,69.3284,69.2228,69.2804,28509.0
2022-08-26 15:05:00,72.17,72.18,72.03,72.06,28821.0,69.2804,69.29,69.146,69.1748,28821.0
2022-08-26 15:10:00,72.07,72.09,72.0,72.06,23708.0,69.1844,69.2036,69.1172,69.1748,23708.0
2022-08-26 15:15:00,72.06,72.19,72.06,72.14,41767.0,69.1748,69.2996,69.1748,69.2516,41767.0
2022-08-26 15:20:00,72.14,72.16,71.98,72.03,24747.0,69.2516,69.2708,69.098,69.146,24747.0
2022-08-26 15:25:00,72.03,72.12,72.0,72.09,44842.0,69.146,69.2324,69.1172,69.2036,44842.0
2022-08-26 15:30:00,72.09,72.1,71.98,71.98,39028.0,69.2036,69.2132,69.098,69.098,39028.0
2022-08-26 15:35:00,71.99,72.03,71.92,72.01,92541.0,69.1076,69.146,69.0404,69.1268,92541.0
2022-08-26 15:40:00,72.01,72.05,71.91,71.92,116853.0,69.1268,69.1652,69.0308,69.0404,116853.0
2022-08-26 15:45:00,71.92,72.03,71.9,71.97,174347.0,69.0404,69.146,69.0212,69.0884,174347.0
2022-08-26 15:50:00,71.96,72.02,71.88,71.89,282307.0,69.0788,69.1364,69.002,69.0116,282307.0
2022-08-26 15:55:00,71.89,72.21,71.83,71.89,517556.0,69.0116,69.3188,68.954,69.0116,517556.0
2022-08-29 09:30:00,71.52,72.07,71.51,71.87,105338.0,68.6564,69.1844,68.6468,68.9924,105338.0
2022-08-29 09:35:00,71.85,71.86,71.61,71.63,33630.0,68.9732,68.9828,68.7428,68.762,33630.0
2022-08-29 09:40:00,71.63,71.74,71.33,71.34,30065.0,68.762,68.8676,68.474,68.4836,30065.0
2022-08-29 09:45:00,71.31,71.31,71.06,71.13,33257.0,68.4548,68.4548,68.2148,68.282,33257.0
2022-08-29 09:50:00,71.14,71.44,71.14,71.4,35683.0,68.2916,68.5796,68.2916,68.5412,35683.0
2022-08-29 09:55:00,71.38,71.65,71.38,71.4,54674.0,68.522,68.7812,68.522,68.5412,54674.0
2022-08-29 10:00:00,71.4,71.44,71.31,71.38,26864.0,68.5412,68.5796,68.4548,68.522,26864.0
2022-08-29 10:05:00,71.37,71.45,71.34,71.4,26456.0,68.5124,68.5892,68.4836,68.5412,26456.0
2022-08-29 10:10:00,71.41,71.63,71.39,71.48,26564.0,68.5508,68.762,68.5316,68.618,26564.0
2022-08-29 10:15:00,71.48,71.87,71.47,71.83,87265.0,68.618,68.9924,68.6084,68.954,87265.0
2022-08-29 10:20:00,71.83,71.98,71.79,71.9,45827.0,68.954,69.098,68.9156,69.0212,45827.0
2022-08-29 10:25:00,71.92,71.94,71.74,71.74,53585.0,69.0404,69.0596,68.8676,68.8676,53585.0
2022-08-29 10:30:00,71.73,71.76,71.58,71.72,37341.0,68.858,68.8868,68.714,68.8484,37341.0
2022-08-29 10:35:00,71.73,71.77,71.53,71.56,32102.0,68.858,68.8964,68.666,68.6948,32102.0
2022-08-29 10:40:00,71.56,71.6,71.48,71.56,121413.0,68.6948,68.7332,68.618,68.6948,121413.0
2022-08-29 10:45:00,71.56,71.67,71.49,71.66,21835.0,68.6948,68.8004,68.6276,68.7908,21835.0
2022-08-29 10:50:00,71.68,71.7,71.51,71.52,28121.0,68.81,68.8292,68.6468,68.6564,28121.0
2022-08-29 10:55:00,71.51,71.6,71.49,71.52,95771.0,68.6468,68.7332,68.6276,68.6564,95771.0
2022-08-29 11:00:00,71.51,71.62,71.48,71.55,34481.0,68.6468,68.7524,68.618,68.6852,34481.0
2022-08-29 11:05:00,71.55,71.56,71.44,71.55,41322.0,68.6852,68.6948,68.5796,68.6852,41322.0
2022-08-29 11:10:00,71.55,71.64,71.49,71.64,31760.0,68.6852,68.7716,68.6276,68.7716,31760.0
2022-08-29 11:15:00,71.65,71.81,71.61,71.81,24353.0,68.7812,68.9348,68.7428,68.9348,24353.0
2022-08-29 11:20:00,71.82,71.96,71.82,71.94,39763.0,68.9444,69.0788,68.9444,69.0596,39763.0
2022-08-29 11:25:00,71.95,72.06,71.91,71.95,32160.0,69.0692,69.1748,69.0308,69.0692,32160.0
2022-08-29 11:30:00,71.96,72.23,71.95,72.2,44073.0,69.0788,69.338,69.0692,69.3092,44073.0
2022-08-29 11:35:00,72.21,72.38,72.15,72.31,42639.0,69.3188,69.482,69.2612,69.4148,42639.0
2022-08-29 11:40:00,72.3,72.31,72.09,72.1,46891.0,69.4052,69.4148,69.2036,69.2132,46891.0
2022-08-29 11:45:00,72.1,72.25,72.08,72.25,15368.0,69.2132,69.3572,69.194,69.3572,15368.0
2022-08-29 11:50:00,72.23,72.3,72.19,72.27,15074.0,69.338,69.4052,69.2996,69.3764,15074.0
2022-08-29 11:55:00,72.28,72.33,72.25,72.26,16195.0,69.386,69.434,69.3572,69.3668,16195.0
2022-08-29 12:00:00,72.27,72.34,72.23,72.33,18722.0,69.3764,69.4436,69.338,69.434,18722.0
2022-08-29 12:05:00,72.34,72.42,72.29,72.3,18502.0,69.4436,69.5204,69.3956,69.4052,18502.0
2022-08-29 12:10:00,72.31,72.42,72.3,72.36,16911.0,69.4148,69.5204,69.4052,69.4628,16911.0
2022-08-29 12:15:00,72.38,72.52,72.37,72.47,53348.0,69.482,69.6164,69.4724,69.5684,53348.0
2022-08-29 12:20:00,72.46,72.55,72.46,72.47,22522.0,69.5588,69.6452,69.5588,69.5684,22522.0
2022-08-29 12:25:00,72.48,72.51,72.42,72.45,22664.0,69.578,69.6068,69.5204,69.5492,22664.0
2022-08-29 12:30:00,72.45,72.46,72.33,72.33,38927.0,69.5492,69.5588,69.434,69.434,38927.0
2022-08-29 12:35:00,72.33,72.48,72.31,72.46,28452.0,69.434,69.578,69.4148,69.5588,28452.0
2022-08-29 12:40:00,72.45,72.57,72.45,72.56,24693.0,69.5492,69.6644,69.5492,69.6548,24693.0
2022-08-29 12:45:00,72.56,72.71,72.51,72.71,27896.0,69.6548,69.7988,69.6068,69.7988,27896.0
2022-08-29 12:50:00,72.71,72.86,72.69,72.84,19587.0,69.7988,69.9428,69.7796,69.9236,19587.0
2022-08-29 12:55:00,72.83,72.83,72.64,72.64,21650.0,69.914,69.914,69.7316,69.7316,21650.0
2022-08-29 13:00:00,72.65,72.74,72.62,72.62,14851.0,69.7412,69.8276,69.7124,69.7124,14851.0
2022-08-29 13:05:00,72.62,72.76,72.62,72.72,19221.0,69.7124,69.8468,69.7124,69.8084,19221.0
2022-08-29 13:10:00,72.72,72.76,72.62,72.72,16635.0,69.8084,69.8468,69.7124,69.8084,16635.0
2022-08-29 13:15:00,72.7,72.7,72.47,72.54,35274.0,69.7892,69.7892,69.5684,69.6356,35274.0
2022-08-29 13:20:00,72.55,72.64,72.55,72.59,22194.0,69.6452,69.7316,69.6452,69.6836,22194.0
2022-08-29 13:25:00,72.59,72.7,72.52,72.7,19913.0,69.6836,69.7892,69.6164,69.7892,19913.0
2022-08-29 13:30:00,72.69,72.79,72.69,72.77,41853.0,69.7796,69.8756,69.7796,69.8564,41853.0
2022-08-29 13:35:00,72.77,72.8,72.72,72.72,26199.0,69.8564,69.8852,69.8084,69.8084,26199.0
2022-08-29 13:40:00,72.71,72.85,72.65,72.84,28105.0,69.7988,69.9332,69.7412,69.9236,28105.0
2022-08-29 13:45:00,72.84,72.89,72.68,72.68,25744.0,69.9236,69.9716,69.77,69.77,25744.0
2022-08-29 13:50:00,72.66,72.69,72.6,72.63,17603.0,69.7508,69.7796,69.6932,69.722,17603.0
2022-08-29 13:55:00,72.66,72.67,72.59,72.59,25948.0,69.7508,69.7604,69.6836,69.6836,25948.0
2022-08-29 14:00:00,72.6,72.6,72.48,72.48,20135.0,69.6932,69.6932,69.578,69.578,20135.0
2022-08-29 14:05:00,72.48,72.57,72.46,72.47,27449.0,69.578,69.6644,69.5588,69.5684,27449.0
2022-08-29 14:10:00,72.47,72.5,72.34,72.39,23305.0,69.5684,69.5972,69.4436,69.4916,23305.0
2022-08-29 14:15:00,72.39,72.42,72.31,72.32,23806.0,69.4916,69.5204,69.4148,69.4244,23806.0
2022-08-29 14:20:00,72.34,72.34,72.24,72.31,27046.0,69.4436,69.4436,69.3476,69.4148,27046.0
2022-08-29 14:25:00,72.31,72.39,72.29,72.34,27107.0,69.4148,69.4916,69.3956,69.4436,27107.0
2022-08-29 14:30:00,72.35,72.53,72.35,72.53,24502.0,69.4532,69.626,69.4532,69.626,24502.0
2022-08-29 14:35:00,72.53,72.55,72.45,72.47,24218.0,69.626,69.6452,69.5492,69.5684,24218.0
2022-08-29 14:40:00,72.48,72.6,72.47,72.58,16303.0,69.578,69.6932,69.5684,69.674,16303.0
2022-08-29 14:45:00,72.58,72.58,72.44,72.51,31319.0,69.674,69.674,69.5396,69.6068,31319.0
2022-08-29 14:50:00,72.51,72.54,72.45,72.47,39476.0,69.6068,69.6356,69.5492,69.5684,39476.0
2022-08-29 14:55:00,72.47,72.59,72.36,72.56,43230.0,69.5684,69.6836,69.4628,69.6548,43230.0
2022-08-29 15:00:00,72.55,72.74,72.55,72.64,31122.0,69.6452,69.8276,69.6452,69.7316,31122.0
2022-08-29 15:05:00,72.64,72.64,72.51,72.56,21232.0,69.7316,69.7316,69.6068,69.6548,21232.0
2022-08-29 15:10:00,72.56,72.59,72.47,72.57,22636.0,69.6548,69.6836,69.5684,69.6644,22636.0
2022-08-29 15:15:00,72.57,72.59,72.44,72.45,54463.0,69.6644,69.6836,69.5396,69.5492,54463.0
2022-08-29 15:20:00,72.43,72.46,72.36,72.42,27568.0,69.53,69.5588,69.4628,69.5204,27568.0
2022-08-29 15:25:00,72.4,72.41,72.23,72.29,27844.0,69.5012,69.5108,69.338,69.3956,27844.0
2022-08-29 15:30:00,72.26,72.28,72.16,72.26,42854.0,69.3668,69.386,69.2708,69.3668,42854.0
2022-08-29 15:35:00,72.26,72.3,72.22,72.27,50472.0,69.3668,69.4052,69.3284,69.3764,50472.0
2022-08-29 15:40:00,72.27,72.35,72.14,72.31,118845.0,69.3764,69.4532,69.2516,69.4148,118845.0
2022-08-29 15:45:00,72.31,72.34,72.18,72.2,154093.0,69.4148,69.4436,69.29,69.3092,154093.0
2022-08-29 15:50:00,72.18,72.25,72.05,72.16,165728.0,69.29,69.3572,69.1652,69.2708,165728.0
2022-08-29 15:55:00,72.16,72.16,71.9,71.95,373449.0,69.2708,69.2708,69.0212,69.0692,373449.0
2022-08-30 09:30:00,72.48,72.9,72.37,72.47,114491.0,69.578,69.9812,69.4724,69.5684,114491.0
2022-08-30 09:35:00,72.44,72.67,72.35,72.64,25244.0,69.5396,69.7604,69.4532,69.7316,25244.0
2022-08-30 09:40:00,72.62,72.76,72.58,72.63,80856.0,69.7124,69.8468,69.674,69.722,80856.0
2022-08-30 09:45:00,72.65,72.74,72.6,72.6,74933.0,69.7412,69.8276,69.6932,69.6932,74933.0
2022-08-30 09:50:00,72.6,72.61,72.1,72.1,48927.0,69.6932,69.7028,69.2132,69.2132,48927.0
2022-08-30 09:55:00,72.09,72.14,72.0,72.08,23991.0,69.2036,69.2516,69.1172,69.194,23991.0
2022-08-30 10:00:00,72.05,72.16,71.97,72.01,47969.0,69.1652,69.2708,69.0884,69.1268,47969.0
2022-08-30 10:05:00,72.01,72.03,71.59,71.72,75793.0,69.1268,69.146,68.7236,68.8484,75793.0
2022-08-30 10:10:00,71.73,71.77,71.45,71.55,32900.0,68.858,68.8964,68.5892,68.6852,32900.0
2022-08-30 10:15:00,71.55,71.59,71.46,71.49,44923.0,68.6852,68.7236,68.5988,68.6276,44923.0
2022-08-30 10:20:00,71.51,71.59,71.4,71.43,48498.0,68.6468,68.7236,68.5412,68.57,48498.0
2022-08-30 10:25:00,71.43,71.63,71.42,71.55,39243.0,68.57,68.762,68.5604,68.6852,39243.0
2022-08-30 10:30:00,71.53,71.58,71.19,71.2,18920.0,68.666,68.714,68.3396,68.3492,18920.0
2022-08-30 10:35:00,71.2,71.28,71.09,71.25,32460.0,68.3492,68.426,68.2436,68.3972,32460.0
2022-08-30 10:40:00,71.24,71.36,71.2,71.28,63555.0,68.3876,68.5028,68.3492,68.426,63555.0
2022-08-30 10:45:00,71.27,71.28,70.92,70.96,55595.0,68.4164,68.426,68.0804,68.1188,55595.0
2022-08-30 10:50:00,70.96,71.25,70.95,71.25,29708.0,68.1188,68.3972,68.1092,68.3972,29708.0
2022-08-30 10:55:00,71.24,71.45,71.21,71.45,92781.0,68.3876,68.5892,68.3588,68.5892,92781.0
2022-08-30 11:00:00,71.44,71.6,71.4,71.6,49777.0,68.5796,68.7332,68.5412,68.7332,49777.0
2022-08-30 11:05:00,71.59,71.7,71.52,71.54,30364.0,68.7236,68.8292,68.6564,68.6756,30364.0
2022-08-30 11:10:00,71.53,71.61,71.39,71.57,32128.0,68.666,68.7428,68.5316,68.7044,32128.0
2022-08-30 11:15:00,71.56,71.9,71.53,71.89,59595.0,68.6948,69.0212,68.666,69.0116,59595.0
2022-08-30 11:20:00,71.88,71.91,71.76,71.87,37688.0,69.002,69.0308,68.8868,68.9924,37688.0
2022-08-30 11:25:00,71.85,71.96,71.74,71.88,44845.0,68.9732,69.0788,68.8676,69.002,44845.0
2022-08-30 11:30:00,71.87,72.08,71.83,72.05,57316.0,68.9924,69.194,68.954,69.1652,57316.0
2022-08-30 11:35:00,72.06,72.12,72.01,72.08,52967.0,69.1748,69.2324,69.1268,69.194,52967.0
2022-08-30 11:40:00,72.07,72.08,71.9,71.97,40786.0,69.1844,69.194,69.0212,69.0884,40786.0
2022-08-30 11:45:00,71.95,71.95,71.82,71.87,40880.0,69.0692,69.0692,68.9444,68.9924,40880.0
2022-08-30 11:50:00,71.88,72.14,71.85,72.11,25942.0,69.002,69.2516,68.9732,69.2228,25942.0
2022-08-30 11:55:00,72.13,72.16,72.05,72.1,26847.0,69.242,69.2708,69.1652,69.2132,26847.0
2022-08-30 12:00:00,72.09,72.24,72.03,72.19,80333.0,69.2036,69.3476,69.146,69.2996,80333.0
2022-08-30 12:05:00,72.19,72.25,72.05,72.08,41224.0,69.2996,69.3572,69.1652,69.194,41224.0
2022-08-30 12:10:00,72.09,72.22,72.06,72.22,28547.0,69.2036,69.3284,69.1748,69.3284,28547.0
2022-08-30 12:15:00,72.23,72.35,72.2,72.25,27656.0,69.338,69.4532,69.3092,69.3572,27656.0
2022-08-30 12:20:00,72.25,72.3,72.16,72.19,21979.0,69.3572,69.4052,69.2708,69.2996,21979.0
2022-08-30 12:25:00,72.19,72.29,72.1,72.28,29836.0,69.2996,69.3956,69.2132,69.386,29836.0
2022-08-30 12:30:00,72.28,72.29,72.02,72.02,23864.0,69.386,69.3956,69.1364,69.1364,23864.0
2022-08-30 12:35:00,72.03,72.14,72.01,72.14,28109.0,69.146,69.2516,69.1268,69.2516,28109.0
2022-08-30 12:40:00,72.13,72.14,71.99,72.0,18645.0,69.242,69.2516,69.1076,69.1172,18645.0
2022-08-30 12:45:00,72.0,72.05,71.91,72.04,25303.0,69.1172,69.1652,69.0308,69.1556,25303.0
2022-08-30 12:50:00,72.04,72.1,72.04,72.06,19353.0,69.1556,69.2132,69.1556,69.1748,19353.0
2022-08-30 12:55:00,72.09,72.11,72.03,72.04,21347.0,69.2036,69.2228,69.146,69.1556,21347.0
2022-08-30 13:00:00,72.03,72.06,71.96,71.99,25697.0,69.146,69.1748,69.0788,69.1076,25697.0
2022-08-30 13:05:00,71.98,72.07,71.94,71.98,22928.0,69.098,69.1844,69.0596,69.098,22928.0
2022-08-30 13:10:00,71.98,71.99,71.83,71.84,37530.0,69.098,69.1076,68.954,68.9636,37530.0
2022-08-30 13:15:00,71.84,71.87,71.75,71.77,20157.0,68.9636,68.9924,68.8772,68.8964,20157.0
2022-08-30 13:20:00,71.76,71.79,71.71,71.76,14826.0,68.8868,68.9156,68.8388,68.8868,14826.0
2022-08-30 13:25:00,71.77,71.81,71.74,71.81,12917.0,68.8964,68.9348,68.8676,68.9348,12917.0
2022-08-30 13:30:00,71.81,71.94,71.75,71.89,24049.0,68.9348,69.0596,68.8772,69.0116,24049.0
2022-08-30 13:35:00,71.89,71.93,71.79,71.93,41134.0,69.0116,69.05,68.9156,69.05,41134.0
2022-08-30 13:40:00,71.94,71.97,71.75,71.75,27670.0,69.0596,69.0884,68.8772,68.8772,27670.0
2022-08-30 13:45:00,71.74,71.96,71.7,71.94,38979.0,68.8676,69.0788,68.8292,69.0596,38979.0
2022-08-30 13:50:00,71.94,72.05,71.9,72.04,28623.0,69.0596,69.1652,69.0212,69.1556,28623.0
2022-08-30 13:55:00,72.03,72.07,72.0,72.03,27990.0,69.146,69.1844,69.1172,69.146,27990.0
2022-08-30 14:00:00,72.03,72.21,72.02,72.2,23262.0,69.146,69.3188,69.1364,69.3092,23262.0
2022-08-30 14:05:00,72.19,72.19,72.04,72.05,29120.0,69.2996,69.2996,69.1556,69.1652,29120.0
2022-08-30 14:10:00,72.05,72.14,72.03,72.07,24475.0,69.1652,69.2516,69.146,69.1844,24475.0
2022-08-30 14:15:00,72.09,72.16,72.06,72.09,28388.0,69.2036,69.2708,69.1748,69.2036,28388.0
2022-08-30 14:20:00,72.09,72.15,72.03,72.11,31744.0,69.2036,69.2612,69.146,69.2228,31744.0
2022-08-30 14:25:00,72.13,72.17,72.06,72.06,220884.0,69.242,69.2804,69.1748,69.1748,220884.0
2022-08-30 14:30:00,72.06,72.22,72.03,72.2,39509.0,69.1748,69.3284,69.146,69.3092,39509.0
2022-08-30 14:35:00,72.22,72.28,72.11,72.28,22979.0,69.3284,69.386,69.2228,69.386,22979.0
2022-08-30 14:40:00,72.28,72.3,72.15,72.2,51728.0,69.386,69.4052,69.2612,69.3092,51728.0
2022-08-30 14:45:00,72.19,72.23,72.17,72.22,37922.0,69.2996,69.338,69.2804,69.3284,37922.0
2022-08-30 14:50:00,72.23,72.24,72.16,72.23,46413.0,69.338,69.3476,69.2708,69.338,46413.0
2022-08-30 14:55:00,72.23,72.34,72.19,72.33,57130.0,69.338,69.4436,69.2996,69.434,57130.0
2022-08-30 15:00:00,72.33,72.48,72.29,72.43,86926.0,69.434,69.578,69.3956,69.53,86926.0
2022-08-30 15:05:00,72.44,72.64,72.43,72.64,51072.0,69.5396,69.7316,69.53,69.7316,51072.0
2022-08-30 15:10:00,72.64,72.77,72.61,72.73,87090.0,69.7316,69.8564,69.7028,69.818,87090.0
2022-08-30 15:15:00,72.75,72.78,72.65,72.72,131297.0,69.8372,69.866,69.7412,69.8084,131297.0
2022-08-30 15:20:00,72.72,72.77,72.64,72.75,94689.0,69.8084,69.8564,69.7316,69.8372,94689.0
2022-08-30 15:25:00,72.75,72.76,72.67,72.68,105903.0,69.8372,69.8468,69.7604,69.77,105903.0
2022-08-30 15:30:00,72.68,72.69,72.46,72.51,79476.0,69.77,69.7796,69.5588,69.6068,79476.0
2022-08-30 15:35:00,72.52,72.77,72.52,72.76,169585.0,69.6164,69.8564,69.6164,69.8468,169585.0
2022-08-30 15:40:00,72.76,72.87,72.72,72.85,127815.0,69.8468,69.9524,69.8084,69.9332,127815.0
2022-08-30 15:45:00,72.84,72.87,72.51,72.56,202489.0,69.9236,69.9524,69.6068,69.6548,202489.0
2022-08-30 15:50:00,72.55,72.67,72.43,72.48,241556.0,69.6452,69.7604,69.53,69.578,241556.0
2022-08-30 15:55:00,72.49,72.67,72.45,72.49,481882.0,69.5876,69.7604,69.5492,69.5876,481882.0
2022-08-31 09:30:00,72.84,72.84,72.11,72.14,128603.0,69.9236,69.9236,69.2228,69.2516,128603.0
2022-08-31 09:35:00,72.1,72.18,71.85,72.05,78044.0,69.2132,69.29,68.9732,69.1652,78044.0
2022-08-31 09:40:00,72.07,72.42,72.03,72.42,68471.0,69.1844,69.5204,69.146,69.5204,68471.0
2022-08-31 09:45:00,72.45,72.47,72.22,72.35,55439.0,69.5492,69.5684,69.3284,69.4532,55439.0
2022-08-31 09:50:00,72.32,72.53,72.31,72.48,48535.0,69.4244,69.626,69.4148,69.578,48535.0
2022-08-31 09:55:00,72.46,72.5,72.08,72.14,39639.0,69.5588,69.5972,69.194,69.2516,39639.0
2022-08-31 10:00:00,72.12,72.15,71.92,71.93,37283.0,69.2324,69.2612,69.0404,69.05,37283.0
2022-08-31 10:05:00,71.91,72.03,71.88,71.93,31906.0,69.0308,69.146,69.002,69.05,31906.0
2022-08-31 10:10:00,71.94,72.17,71.93,72.17,63996.0,69.0596,69.2804,69.05,69.2804,63996.0
2022-08-31 10:15:00,72.17,72.32,71.98,72.3,64515.0,69.2804,69.4244,69.098,69.4052,64515.0
2022-08-31 10:20:00,72.31,72.38,72.15,72.19,58599.0,69.4148,69.482,69.2612,69.2996,58599.0
2022-08-31 10:25:00,72.21,72.39,72.17,72.25,78914.0,69.3188,69.4916,69.2804,69.3572,78914.0
2022-08-31 10:30:00,72.25,72.32,72.11,72.31,50460.0,69.3572,69.4244,69.2228,69.4148,50460.0
2022-08-31 10:35:00,72.33,72.45,72.2,72.27,31496.0,69.434,69.5492,69.3092,69.3764,31496.0
2022-08-31 10:40:00,72.27,72.57,72.22,72.57,42683.0,69.3764,69.6644,69.3284,69.6644,42683.0
2022-08-31 10:45:00,72.56,72.65,72.49,72.61,31853.0,69.6548,69.7412,69.5876,69.7028,31853.0
2022-08-31 10:50:00,72.61,72.7,72.46,72.51,43196.0,69.7028,69.7892,69.5588,69.6068,43196.0
2022-08-31 10:55:00,72.51,72.56,72.41,72.42,88054.0,69.6068,69.6548,69.5108,69.5204,88054.0
2022-08-31 11:00:00,72.42,72.42,72.15,72.18,29245.0,69.5204,69.5204,69.2612,69.29,29245.0
2022-08-31 11:05:00,72.19,72.19,71.94,72.01,27232.0,69.2996,69.2996,69.0596,69.1268,27232.0
2022-08-31 11:10:00,72.03,72.06,71.93,72.04,20691.0,69.146,69.1748,69.05,69.1556,20691.0
2022-08-31 11:15:00,72.03,72.11,71.9,72.11,41777.0,69.146,69.2228,69.0212,69.2228,41777.0
2022-08-31 11:20:00,72.12,72.13,72.01,72.11,23187.0,69.2324,69.242,69.1268,69.2228,23187.0
2022-08-31 11:25:00,72.12,72.18,71.98,71.99,28558.0,69.2324,69.29,69.098,69.1076,28558.0
2022-08-31 11:30:00,71.99,72.09,71.89,72.01,83249.0,69.1076,69.2036,69.0116,69.1268,83249.0
2022-08-31 11:35:00,72.01,72.26,71.99,72.19,12562.0,69.1268,69.3668,69.1076,69.2996,12562.0
2022-08-31 11:40:00,72.16,72.25,72.11,72.22,14268.0,69.2708,69.3572,69.2228,69.3284,14268.0
2022-08-31 11:45:00,72.18,72.22,72.13,72.15,12699.0,69.29,69.3284,69.242,69.2612,12699.0
2022-08-31 11:50:00,72.15,72.23,72.13,72.2,16417.0,69.2612,69.338,69.242,69.3092,16417.0
2022-08-31 11:55:00,72.22,72.32,72.22,72.3,17733.0,69.3284,69.4244,69.3284,69.4052,17733.0
2022-08-31 12:00:00,72.3,72.32,72.17,72.2,14837.0,69.4052,69.4244,69.2804,69.3092,14837.0
2022-08-31 12:05:00,72.21,72.21,72.07,72.11,20099.0,69.3188,69.3188,69.1844,69.2228,20099.0
2022-08-31 12:10:00,72.1,72.16,72.04,72.09,11645.0,69.2132,69.2708,69.1556,69.2036,11645.0
2022-08-31 12:15:00,72.09,72.15,72.06,72.09,20002.0,69.2036,69.2612,69.1748,69.2036,20002.0
2022-08-31 12:20:00,72.06,72.09,71.92,71.96,19217.0,69.1748,69.2036,69.0404,69.0788,19217.0
2022-08-31 12:25:00,71.94,71.98,71.91,71.93,27930.0,69.0596,69.098,69.0308,69.05,27930.0
2022-08-31 12:30:00,71.94,72.06,71.93,72.04,28520.0,69.0596,69.1748,69.05,69.1556,28520.0
2022-08-31 12:35:00,72.05,72.06,71.9,71.96,50574.0,69.1652,69.1748,69.0212,69.0788,50574.0
2022-08-31 12:40:00,71.95,71.96,71.86,71.9,27132.0,69.0692,69.0788,68.9828,69.0212,27132.0
2022-08-31 12:45:00,71.9,71.99,71.87,71.96,16270.0,69.0212,69.1076,68.9924,69.0788,16270.0
2022-08-31 12:50:00,71.97,72.08,71.92,72.0,108530.0,69.0884,69.194,69.0404,69.1172,108530.0
2022-08-31 12:55:00,71.99,72.03,71.92,72.03,20639.0,69.1076,69.146,69.0404,69.146,20639.0
2022-08-31 13:00:00,72.04,72.13,72.03,72.11,16851.0,69.1556,69.242,69.146,69.2228,16851.0
2022-08-31 13:05:00,72.1,72.18,72.09,72.18,15107.0,69.2132,69.29,69.2036,69.29,15107.0
2022-08-31 13:10:00,72.17,72.21,72.13,72.14,29465.0,69.2804,69.3188,69.242,69.2516,29465.0
2022-08-31 13:15:00,72.13,72.13,72.01,72.01,11917.0,69.242,69.242,69.1268,69.1268,11917.0
2022-08-31 13:20:00,72.02,72.06,71.88,71.88,16997.0,69.1364,69.1748,69.002,69.002,16997.0
2022-08-31 13:25:00,71.89,71.92,71.82,71.91,13580.0,69.0116,69.0404,68.9444,69.0308,13580.0
2022-08-31 13:30:00,71.9,71.95,71.84,71.88,16840.0,69.0212,69.0692,68.9636,69.002,16840.0
2022-08-31 13:35:00,71.87,71.93,71.75,71.75,52375.0,68.9924,69.05,68.8772,68.8772,52375.0
2022-08-31 13:40:00,71.74,71.74,71.61,71.69,23223.0,68.8676,68.8676,68.7428,68.8196,23223.0
2022-08-31 13:45:00,71.7,71.76,71.65,71.66,18415.0,68.8292,68.8868,68.7812,68.7908,18415.0
2022-08-31 13:50:00,71.66,71.82,71.65,71.78,78669.0,68.7908,68.9444,68.7812,68.906,78669.0
2022-08-31 13:55:00,71.78,71.78,71.67,71.7,14954.0,68.906,68.906,68.8004,68.8292,14954.0
2022-08-31 14:00:00,71.7,71.76,71.66,71.71,35375.0,68.8292,68.8868,68.7908,68.8388,35375.0
2022-08-31 14:05:00,71.71,71.78,71.6,71.75,23338.0,68.8388,68.906,68.7332,68.8772,23338.0
2022-08-31 14:10:00,71.75,71.78,71.68,71.74,16922.0,68.8772,68.906,68.81,68.8676,16922.0
2022-08-31 14:15:00,71.74,71.78,71.66,71.66,17278.0,68.8676,68.906,68.7908,68.7908,17278.0
2022-08-31 14:20:00,71.66,71.66,71.54,71.55,18856.0,68.7908,68.7908,68.6756,68.6852,18856.0
2022-08-31 14:25:00,71.55,71.59,71.51,71.51,18869.0,68.6852,68.7236,68.6468,68.6468,18869.0
2022-08-31 14:30:00,71.5,71.51,71.3,71.38,27476.0,68.6372,68.6468,68.4452,68.522,27476.0
2022-08-31 14:35:00,71.37,71.38,71.3,71.33,13508.0,68.5124,68.522,68.4452,68.474,13508.0
2022-08-31 14:40:00,71.33,71.39,71.3,71.34,19871.0,68.474,68.5316,68.4452,68.4836,19871.0
2022-08-31 14:45:00,71.33,71.45,71.28,71.4,25295.0,68.474,68.5892,68.426,68.5412,25295.0
2022-08-31 14:50:00,71.4,71.46,71.38,71.43,17862.0,68.5412,68.5988,68.522,68.57,17862.0
2022-08-31 14:55:00,71.44,71.45,71.34,71.43,25831.0,68.5796,68.5892,68.4836,68.57,25831.0
2022-08-31 15:00:00,71.43,71.55,71.39,71.51,36393.0,68.57,68.6852,68.5316,68.6468,36393.0
2022-08-31 15:05:00,71.49,71.56,71.45,71.49,31683.0,68.6276,68.6948,68.5892,68.6276,31683.0
2022-08-31 15:10:00,71.5,71.59,71.47,71.56,67551.0,68.6372,68.7236,68.6084,68.6948,67551.0
2022-08-31 15:15:00,71.56,71.68,71.56,71.6,49467.0,68.6948,68.81,68.6948,68.7332,49467.0
2022-08-31 15:20:00,71.59,71.59,71.45,71.47,41532.0,68.7236,68.7236,68.5892,68.6084,41532.0
2022-08-31 15:25:00,71.48,71.49,71.39,71.43,26266.0,68.618,68.6276,68.5316,68.57,26266.0
2022-08-31 15:30:00,71.42,71.44,71.23,71.25,59805.0,68.5604,68.5796,68.378,68.3972,59805.0
2022-08-31 15:35:00,71.25,71.31,71.2,71.31,64824.0,68.3972,68.4548,68.3492,68.4548,64824.0
2022-08-31 15:40:00,71.3,71.42,71.18,71.42,142099.0,68.4452,68.5604,68.33,68.5604,142099.0
2022-08-31 15:45:00,71.42,71.48,71.29,71.39,174410.0,68.5604,68.618,68.4356,68.5316,174410.0
2022-08-31 15:50:00,71.41,71.41,71.22,71.26,318871.0,68.5508,68.5508,68.3684,68.4068,318871.0
2022-08-31 15:55:00,71.25,71.32,70.93,70.96,703992.0,68.3972,68.4644,68.09,68.1188,703992.0
2022-09-01 09:30:00,71.0,71.0,70.25,70.27,107547.0,68.1572,68.1572,67.4373,67.4565,107547.0
2022-09-01 09:35:00,70.27,70.33,70.06,70.26,47336.0,67.4565,67.5141,67.2549,67.4469,47336.0
2022-09-01 09:40:00,70.31,70.47,70.2,70.25,40873.0,67.4949,67.6484,67.3893,67.4373,40873.0
2022-09-01 09:45:00,70.26,70.27,70.09,70.14,63607.0,67.4469,67.4565,67.2837,67.3317,63607.0
2022-09-01 09:50:00,70.14,70.18,70.02,70.05,35765.0,67.3317,67.3701,67.2165,67.2453,35765.0
2022-09-01 09:55:00,70.02,70.02,69.79,69.86,89706.0,67.2165,67.2165,66.9957,67.0629,89706.0
2022-09-01 10:00:00,69.84,69.93,69.63,69.7,83881.0,67.0437,67.1301,66.8421,66.9093,83881.0
2022-09-01 10:05:00,69.7,69.78,69.58,69.71,66518.0,66.9093,66.9861,66.7941,66.9189,66518.0
2022-09-01 10:10:00,69.7,69.71,69.53,69.59,47098.0,66.9093,66.9189,66.7461,66.8037,47098.0
2022-09-01 10:15:00,69.6,69.65,69.52,69.58,71915.0,66.8133,66.8613,66.7365,66.7941,71915.0
2022-09-01 10:20:00,69.57,69.62,69.49,69.62,89763.0,66.7845,66.8325,66.7077,66.8325,89763.0
2022-09-01 10:25:00,69.64,69.97,69.63,69.97,187325.0,66.8517,67.1685,66.8421,67.1685,187325.0
2022-09-01 10:30:00,69.97,69.98,69.82,69.88,88275.0,67.1685,67.1781,67.0245,67.0821,88275.0
2022-09-01 10:35:00,69.88,69.89,69.66,69.66,53135.0,67.0821,67.0917,66.8709,66.8709,53135.0
2022-09-01 10:40:00,69.66,69.67,69.42,69.48,35572.0,66.8709,66.8805,66.6405,66.6981,35572.0
2022-09-01 10:45:00,69.46,69.53,69.39,69.51,47940.0,66.6789,66.7461,66.6117,66.7269,47940.0
2022-09-01 10:50:00,69.5,69.62,69.49,69.49,39256.0,66.7173,66.8325,66.7077,66.7077,39256.0
2022-09-01 10:55:00,69.51,69.76,69.5,69.76,67457.0,66.7269,66.9669,66.7173,66.9669,67457.0
2022-09-01 11:00:00,69.74,69.86,69.68,69.78,30983.0,66.9477,67.0629,66.8901,66.9861,30983.0
2022-09-01 11:05:00,69.78,69.94,69.77,69.88,37287.0,66.9861,67.1397,66.9765,67.0821,37287.0
2022-09-01 11:10:00,69.88,69.99,69.86,69.96,31512.0,67.0821,67.1877,67.0629,67.1589,31512.0
2022-09-01 11:15:00,69.96,70.07,69.93,70.02,58935.0,67.1589,67.2645,67.1301,67.2165,58935.0
2022-09-01 11:20:00,70.02,70.04,69.91,69.97,34104.0,67.2165,67.2357,67.1109,67.1685,34104.0
2022-09-01 11:25:00,69.97,70.05,69.85,69.89,73224.0,67.1685,67.2453,67.0533,67.0917,73224.0
2022-09-01 11:30:00,69.91,70.23,69.89,70.23,85934.0,67.1109,67.4181,67.0917,67.4181,85934.0
2022-09-01 11:35:00,70.22,70.32,70.17,70.19,32108.0,67.4085,67.5045,67.3605,67.3797,32108.0
2022-09-01 11:40:00,70.19,70.2,69.94,69.94,38400.0,67.3797,67.3893,67.1397,67.1397,38400.0
2022-09-01 11:45:00,69.95,70.0,69.89,69.94,51024.0,67.1493,67.1973,67.0917,67.1397,51024.0
2022-09-01 11:50:00,69.95,70.01,69.9,69.99,39502.0,67.1493,67.2069,67.1013,67.1877,39502.0
2022-09-01 11:55:00,70.0,70.02,69.84,69.98,32177.0,67.1973,67.2165,67.0437,67.1781,32177.0
2022-09-01 12:00:00,69.97,70.12,69.95,70.1,36077.0,67.1685,67.3125,67.1493,67.2933,36077.0
2022-09-01 12:05:00,70.11,70.19,70.04,70.17,58398.0,67.3029,67.3797,67.2357,67.3605,58398.0
2022-09-01 12:10:00,70.17,70.22,70.12,70.22,26720.0,67.3605,67.4085,67.3125,67.4085,26720.0
2022-09-01 12:15:00,70.24,70.28,70.14,70.27,31043.0,67.4277,67.4661,67.3317,67.4565,31043.0
2022-09-01 12:20:00,70.27,70.28,70.15,70.23,39224.0,67.4565,67.4661,67.3413,67.4181,39224.0
2022-09-01 12:25:00,70.24,70.46,70.2,70.36,27235.0,67.4277,67.6388,67.3893,67.5429,27235.0
2022-09-01 12:30:00,70.37,70.45,70.26,70.42,57204.0,67.5525,67.6292,67.4469,67.6004,57204.0
2022-09-01 12:35:00,70.42,70.43,70.25,70.28,48516.0,67.6004,67.61,67.4373,67.4661,48516.0
2022-09-01 12:40:00,70.29,70.34,70.26,70.27,28187.0,67.4757,67.5237,67.4469,67.4565,28187.0
2022-09-01 12:45:00,70.28,70.29,70.21,70.26,49302.0,67.4661,67.4757,67.3989,67.4469,49302.0
2022-09-01 12:50:00,70.27,70.28,70.21,70.23,24733.0,67.4565,67.4661,67.3989,67.4181,24733.0
2022-09-01 12:55:00,70.23,70.24,70.11,70.24,30014.0,67.4181,67.4277,67.3029,67.4277,30014.0
2022-09-01 13:00:00,70.25,70.25,70.1,70.19,42018.0,67.4373,67.4373,67.2933,67.3797,42018.0
2022-09-01 13:05:00,70.17,70.3,70.17,70.29,55831.0,67.3605,67.4853,67.3605,67.4757,55831.0
2022-09-01 13:10:00,70.31,70.37,70.24,70.37,54076.0,67.4949,67.5525,67.4277,67.5525,54076.0
2022-09-01 13:15:00,70.36,70.4,70.29,70.36,31316.0,67.5429,67.5812,67.4757,67.5429,31316.0
2022-09-01 13:20:00,70.37,70.53,70.36,70.51,41576.0,67.5525,67.706,67.5429,67.6868,41576.0
2022-09-01 13:25:00,70.51,70.66,70.46,70.61,41607.0,67.6868,67.8308,67.6388,67.7828,41607.0
2022-09-01 13:30:00,70.61,70.67,70.56,70.59,47386.0,67.7828,67.8404,67.7348,67.7636,47386.0
2022-09-01 13:35:00,70.6,70.61,70.5,70.59,40577.0,67.7732,67.7828,67.6772,67.7636,40577.0
2022-09-01 13:40:00,70.61,70.61,70.45,70.46,25905.0,67.7828,67.7828,67.6292,67.6388,25905.0
2022-09-01 13:45:00,70.46,70.59,70.45,70.56,163773.0,67.6388,67.7636,67.6292,67.7348,163773.0
2022-09-01 13:50:00,70.56,70.66,70.54,70.63,31052.0,67.7348,67.8308,67.7156,67.802,31052.0
2022-09-01 13:55:00,70.63,70.7,70.59,70.66,30138.0,67.802,67.8692,67.7636,67.8308,30138.0
2022-09-01 14:00:00,70.66,70.71,70.56,70.66,28756.0,67.8308,67.8788,67.7348,67.8308,28756.0
2022-09-01 14:05:00,70.68,70.72,70.49,70.55,16792.0,67.85,67.8884,67.6676,67.7252,16792.0
2022-09-01 14:10:00,70.56,70.57,70.43,70.55,7230.0,67.7348,67.7444,67.61,67.7252,7230.0
2022-09-01 14:15:00,70.55,70.62,70.54,70.6,10724.0,67.7252,67.7924,67.7156,67.7732,10724.0
2022-09-01 14:20:00,70.59,70.8,70.58,70.79,20256.0,67.7636,67.9652,67.754,67.9556,20256.0
2022-09-01 14:25:00,70.78,70.95,70.78,70.93,32971.0,67.946,68.1092,67.946,68.09,32971.0
2022-09-01 14:30:00,70.92,71.04,70.92,71.03,29143.0,68.0804,68.1956,68.0804,68.186,29143.0
2022-09-01 14:35:00,71.02,71.09,70.86,70.93,35564.0,68.1764,68.2436,68.0228,68.09,35564.0
2022-09-01 14:40:00,70.92,70.95,70.81,70.81,21993.0,68.0804,68.1092,67.9748,67.9748,21993.0
2022-09-01 14:45:00,70.82,70.94,70.8,70.92,81745.0,67.9844,68.0996,67.9652,68.0804,81745.0
2022-09-01 14:50:00,70.94,71.09,70.9,71.09,24048.0,68.0996,68.2436,68.0612,68.2436,24048.0
2022-09-01 14:55:00,71.09,71.18,71.06,71.16,34536.0,68.2436,68.33,68.2148,68.3108,34536.0
2022-09-01 15:00:00,71.14,71.25,71.08,71.12,33140.0,68.2916,68.3972,68.234,68.2724,33140.0
2022-09-01 15:05:00,71.12,71.38,71.12,71.34,30956.0,68.2724,68.522,68.2724,68.4836,30956.0
2022-09-01 15:10:00,71.35,71.46,71.23,71.4,37414.0,68.4932,68.5988,68.378,68.5412,37414.0
2022-09-01 15:15:00,71.42,71.42,71.25,71.25,37990.0,68.5604,68.5604,68.3972,68.3972,37990.0
2022-09-01 15:20:00,71.26,71.31,71.15,71.24,33859.0,68.4068,68.4548,68.3012,68.3876,33859.0
2022-09-01 15:25:00,71.23,71.25,71.13,71.17,23942.0,68.378,68.3972,68.282,68.3204,23942.0
2022-09-01 15:30:00,71.16,71.25,71.11,71.19,31811.0,68.3108,68.3972,68.2628,68.3396,31811.0
2022-09-01 15:35:00,71.19,71.39,71.16,71.28,35177.0,68.3396,68.5316,68.3108,68.426,35177.0
2022-09-01 15:40:00,71.27,71.37,71.22,71.33,38284.0,68.4164,68.5124,68.3684,68.474,38284.0
2022-09-01 15:45:00,71.34,71.45,71.3,71.35,58150.0,68.4836,68.5892,68.4452,68.4932,58150.0
2022-09-01 15:50:00,71.36,71.51,71.35,71.51,96428.0,68.5028,68.6468,68.4932,68.6468,96428.0
2022-09-01 15:55:00,71.51,71.85,71.51,71.73,291261.0,68.6468,68.9732,68.6468,68.858,291261.0
2022-09-02 09:30:00,72.05,72.44,71.56,71.78,175896.0,69.1652,69.5396,68.6948,68.906,175896.0
2022-09-02 09:35:00,71.77,71.82,71.4,71.4,71774.0,68.8964,68.9444,68.5412,68.5412,71774.0
2022-09-02 09:40:00,71.39,71.4,71.05,71.09,60405.0,68.5316,68.5412,68.2052,68.2436,60405.0
2022-09-02 09:45:00,71.08,71.19,70.9,70.95,106798.0,68.234,68.3396,68.0612,68.1092,106798.0
2022-09-02 09:50:00,70.95,71.26,70.95,71.11,75147.0,68.1092,68.4068,68.1092,68.2628,75147.0
2022-09-02 09:55:00,71.11,71.32,71.1,71.14,47117.0,68.2628,68.4644,68.2532,68.2916,47117.0
2022-09-02 10:00:00,71.16,71.17,70.75,70.82,82565.0,68.3108,68.3204,67.9172,67.9844,82565.0
2022-09-02 10:05:00,70.82,71.08,70.82,71.07,29468.0,67.9844,68.234,67.9844,68.2244,29468.0
2022-09-02 10:10:00,71.06,71.53,71.06,71.49,35977.0,68.2148,68.666,68.2148,68.6276,35977.0
2022-09-02 10:15:00,71.5,71.55,71.41,71.42,28691.0,68.6372,68.6852,68.5508,68.5604,28691.0
2022-09-02 10:20:00,71.45,71.6,71.35,71.5,29946.0,68.5892,68.7332,68.4932,68.6372,29946.0
2022-09-02 10:25:00,71.53,71.69,71.53,71.6,36174.0,68.666,68.8196,68.666,68.7332,36174.0
2022-09-02 10:30:00,71.63,71.82,71.63,71.75,30003.0,68.762,68.9444,68.762,68.8772,30003.0
2022-09-02 10:35:00,71.77,71.81,71.71,71.76,35697.0,68.8964,68.9348,68.8388,68.8868,35697.0
2022-09-02 10:40:00,71.76,71.88,71.68,71.72,30185.0,68.8868,69.002,68.81,68.8484,30185.0
2022-09-02 10:45:00,71.72,71.83,71.68,71.78,22931.0,68.8484,68.954,68.81,68.906,22931.0
2022-09-02 10:50:00,71.78,71.85,71.7,71.74,42700.0,68.906,68.9732,68.8292,68.8676,42700.0
2022-09-02 10:55:00,71.74,71.82,71.59,71.69,44827.0,68.8676,68.9444,68.7236,68.8196,44827.0
2022-09-02 11:00:00,71.71,71.87,71.63,71.86,57359.0,68.8388,68.9924,68.762,68.9828,57359.0
2022-09-02 11:05:00,71.86,71.89,71.7,71.73,43784.0,68.9828,69.0116,68.8292,68.858,43784.0
2022-09-02 11:10:00,71.72,71.79,71.64,71.65,108747.0,68.8484,68.9156,68.7716,68.7812,108747.0
2022-09-02 11:15:00,71.64,71.91,71.63,71.91,296308.0,68.7716,69.0308,68.762,69.0308,296308.0
2022-09-02 11:20:00,71.91,72.05,71.88,72.05,35740.0,69.0308,69.1652,69.002,69.1652,35740.0
2022-09-02 11:25:00,72.07,72.14,72.0,72.12,26741.0,69.1844,69.2516,69.1172,69.2324,26741.0
2022-09-02 11:30:00,72.12,72.33,72.11,72.23,63763.0,69.2324,69.434,69.2228,69.338,63763.0
2022-09-02 11:35:00,72.24,72.38,72.18,72.37,46830.0,69.3476,69.482,69.29,69.4724,46830.0
2022-09-02 11:40:00,72.38,72.4,72.16,72.26,36781.0,69.482,69.5012,69.2708,69.3668,36781.0
2022-09-02 11:45:00,72.29,72.36,72.25,72.28,25528.0,69.3956,69.4628,69.3572,69.386,25528.0
2022-09-02 11:50:00,72.28,72.39,72.27,72.36,44218.0,69.386,69.4916,69.3764,69.4628,44218.0
2022-09-02 11:55:00,72.36,72.41,72.32,72.33,24530.0,69.4628,69.5108,69.4244,69.434,24530.0
2022-09-02 12:00:00,72.34,72.37,72.16,72.19,65515.0,69.4436,69.4724,69.2708,69.2996,65515.0
2022-09-02 12:05:00,72.2,72.25,72.1,72.24,22025.0,69.3092,69.3572,69.2132,69.3476,22025.0
2022-09-02 12:10:00,72.23,72.24,72.16,72.19,24937.0,69.338,69.3476,69.2708,69.2996,24937.0
2022-09-02 12:15:00,72.19,72.19,72.04,72.09,27638.0,69.2996,69.2996,69.1556,69.2036,27638.0
2022-09-02 12:20:00,72.09,72.13,71.88,71.93,26584.0,69.2036,69.242,69.002,69.05,26584.0
2022-09-02 12:25:00,71.93,71.96,71.84,71.88,27730.0,69.05,69.0788,68.9636,69.002,27730.0
2022-09-02 12:30:00,71.88,71.98,71.81,71.9,21050.0,69.002,69.098,68.9348,69.0212,21050.0
2022-09-02 12:35:00,71.9,71.94,71.72,71.79,27854.0,69.0212,69.0596,68.8484,68.9156,27854.0
2022-09-02 12:40:00,71.8,71.83,71.67,71.69,24904.0,68.9252,68.954,68.8004,68.8196,24904.0
2022-09-02 12:45:00,71.68,71.76,71.61,71.63,24960.0,68.81,68.8868,68.7428,68.762,24960.0
2022-09-02 12:50:00,71.61,71.61,71.39,71.52,35868.0,68.7428,68.7428,68.5316,68.6564,35868.0
2022-09-02 12:55:00,71.51,71.62,71.48,71.59,19244.0,68.6468,68.7524,68.618,68.7236,19244.0
2022-09-02 13:00:00,71.59,71.6,71.18,71.29,32367.0,68.7236,68.7332,68.33,68.4356,32367.0
2022-09-02 13:05:00,71.27,71.28,71.1,71.15,17959.0,68.4164,68.426,68.2532,68.3012,17959.0
2022-09-02 13:10:00,71.16,71.22,71.07,71.17,23788.0,68.3108,68.3684,68.2244,68.3204,23788.0
2022-09-02 13:15:00,71.24,71.35,71.15,71.3,90500.0,68.3876,68.4932,68.3012,68.4452,90500.0
2022-09-02 13:20:00,71.29,71.29,70.87,70.89,26261.0,68.4356,68.4356,68.0324,68.0516,26261.0
2022-09-02 13:25:00,70.88,70.88,70.75,70.77,15989.0,68.042,68.042,67.9172,67.9364,15989.0
2022-09-02 13:30:00,70.77,70.85,70.7,70.77,20220.0,67.9364,68.0132,67.8692,67.9364,20220.0
2022-09-02 13:35:00,70.78,70.92,70.7,70.83,21823.0,67.946,68.0804,67.8692,67.994,21823.0
2022-09-02 13:40:00,70.81,70.99,70.78,70.98,20053.0,67.9748,68.1476,67.946,68.138,20053.0
2022-09-02 13:45:00,70.99,71.02,70.71,70.71,29947.0,68.1476,68.1764,67.8788,67.8788,29947.0
2022-09-02 13:50:00,70.69,70.76,70.6,70.75,27838.0,67.8596,67.9268,67.7732,67.9172,27838.0
2022-09-02 13:55:00,70.74,70.74,70.64,70.67,13595.0,67.9076,67.9076,67.8116,67.8404,13595.0
2022-09-02 14:00:00,70.67,70.84,70.66,70.84,21713.0,67.8404,68.0036,67.8308,68.0036,21713.0
2022-09-02 14:05:00,70.84,70.97,70.78,70.92,39506.0,68.0036,68.1284,67.946,68.0804,39506.0
2022-09-02 14:10:00,70.92,70.98,70.84,70.84,21110.0,68.0804,68.138,68.0036,68.0036,21110.0
2022-09-02 14:15:00,70.82,70.93,70.79,70.82,41656.0,67.9844,68.09,67.9556,67.9844,41656.0
2022-09-02 14:20:00,70.82,70.86,70.71,70.73,50586.0,67.9844,68.0228,67.8788,67.898,50586.0
2022-09-02 14:25:00,70.73,70.89,70.68,70.88,87385.0,67.898,68.0516,67.85,68.042,87385.0
2022-09-02 14:30:00,70.9,70.9,70.66,70.71,20511.0,68.0612,68.0612,67.8308,67.8788,20511.0
2022-09-02 14:35:00,70.73,70.84,70.71,70.78,26498.0,67.898,68.0036,67.8788,67.946,26498.0
2022-09-02 14:40:00,70.78,70.84,70.7,70.78,19396.0,67.946,68.0036,67.8692,67.946,19396.0
2022-09-02 14:45:00,70.78,70.78,70.68,70.7,20865.0,67.946,67.946,67.85,67.8692,20865.0
2022-09-02 14:50:00,70.69,70.71,70.57,70.57,13883.0,67.8596,67.8788,67.7444,67.7444,13883.0
2022-09-02 14:55:00,70.56,70.59,70.47,70.49,31765.0,67.7348,67.7636,67.6484,67.6676,31765.0
2022-09-02 15:00:00,70.48,70.67,70.45,70.66,41683.0,67.658,67.8404,67.6292,67.8308,41683.0
2022-09-02 15:05:00,70.66,70.73,70.59,70.62,56027.0,67.8308,67.898,67.7636,67.7924,56027.0
2022-09-02 15:10:00,70.62,70.64,70.44,70.52,27100.0,67.7924,67.8116,67.6196,67.6964,27100.0
2022-09-02 15:15:00,70.52,70.59,70.45,70.55,25899.0,67.6964,67.7636,67.6292,67.7252,25899.0
2022-09-02 15:20:00,70.55,70.58,70.28,70.32,61393.0,67.7252,67.754,67.4661,67.5045,61393.0
2022-09-02 15:25:00,70.32,70.49,70.28,70.43,30632.0,67.5045,67.6676,67.4661,67.61,30632.0
2022-09-02 15:30:00,70.42,70.43,70.21,70.23,68874.0,67.6004,67.61,67.3989,67.4181,68874.0
2022-09-02 15:35:00,70.23,70.26,70.01,70.07,61964.0,67.4181,67.4469,67.2069,67.2645,61964.0
2022-09-02 15:40:00,70.06,70.12,69.99,70.06,72934.0,67.2549,67.3125,67.1877,67.2549,72934.0
2022-09-02 15:45:00,70.06,70.32,70.06,70.31,117141.0,67.2549,67.5045,67.2549,67.4949,117141.0
2022-09-02 15:50:00,70.31,70.39,70.2,70.31,193464.0,67.4949,67.5716,67.3893,67.4949,193464.0
2022-09-02 15:55:00,70.31,70.41,70.12,70.33,519979.0,67.4949,67.5908,67.3125,67.5141,519979.0
2022-09-06 09:30:00,71.03,71.34,70.84,71.18,151094.0,68.186,68.4836,68.0036,68.33,151094.0
2022-09-06 09:35:00,71.14,71.33,70.98,70.98,42861.0,68.2916,68.474,68.138,68.138,42861.0
2022-09-06 09:40:00,70.96,71.01,70.54,70.58,67763.0,68.1188,68.1668,67.7156,67.754,67763.0
2022-09-06 09:45:00,70.58,70.63,70.21,70.28,60311.0,67.754,67.802,67.3989,67.4661,60311.0
2022-09-06 09:50:00,70.25,70.25,69.87,69.89,48416.0,67.4373,67.4373,67.0725,67.0917,48416.0
2022-09-06 09:55:00,69.88,70.03,69.74,70.02,59550.0,67.0821,67.2261,66.9477,67.2165,59550.0
2022-09-06 10:00:00,69.99,70.05,69.74,69.9,167152.0,67.1877,67.2453,66.9477,67.1013,167152.0
2022-09-06 10:05:00,69.89,70.01,69.73,69.8,42707.0,67.0917,67.2069,66.9381,67.0053,42707.0
2022-09-06 10:10:00,69.81,69.84,69.42,69.66,58702.0,67.0149,67.0437,66.6405,66.8709,58702.0
2022-09-06 10:15:00,69.66,69.7,69.55,69.65,37515.0,66.8709,66.9093,66.7653,66.8613,37515.0
2022-09-06 10:20:00,69.65,69.7,69.51,69.58,43707.0,66.8613,66.9093,66.7269,66.7941,43707.0
2022-09-06 10:25:00,69.59,69.94,69.54,69.88,56212.0,66.8037,67.1397,66.7557,67.0821,56212.0
2022-09-06 10:30:00,69.88,69.89,69.67,69.85,30531.0,67.0821,67.0917,66.8805,67.0533,30531.0
2022-09-06 10:35:00,69.86,70.07,69.72,70.04,49072.0,67.0629,67.2645,66.9285,67.2357,49072.0
2022-09-06 10:40:00,70.04,70.29,70.0,70.15,53212.0,67.2357,67.4757,67.1973,67.3413,53212.0
2022-09-06 10:45:00,70.14,70.29,70.11,70.21,38956.0,67.3317,67.4757,67.3029,67.3989,38956.0
2022-09-06 10:50:00,70.2,70.42,70.19,70.3,30403.0,67.3893,67.6004,67.3797,67.4853,30403.0
2022-09-06 10:55:00,70.29,70.68,70.27,70.57,98071.0,67.4757,67.85,67.4565,67.7444,98071.0
2022-09-06 11:00:00,70.58,70.71,70.51,70.68,40819.0,67.754,67.8788,67.6868,67.85,40819.0
2022-09-06 11:05:00,70.68,70.94,70.66,70.79,48124.0,67.85,68.0996,67.8308,67.9556,48124.0
2022-09-06 11:10:00,70.81,70.9,70.68,70.84,34348.0,67.9748,68.0612,67.85,68.0036,34348.0
2022-09-06 11:15:00,70.85,70.87,70.71,70.79,42470.0,68.0132,68.0324,67.8788,67.9556,42470.0
2022-09-06 11:20:00,70.78,70.87,70.68,70.87,19252.0,67.946,68.0324,67.85,68.0324,19252.0
2022-09-06 11:25:00,70.85,70.9,70.71,70.74,30636.0,68.0132,68.0612,67.8788,67.9076,30636.0
2022-09-06 11:30:00,70.74,71.0,70.68,70.84,30504.0,67.9076,68.1572,67.85,68.0036,30504.0
2022-09-06 11:35:00,70.85,70.91,70.78,70.85,20877.0,68.0132,68.0708,67.946,68.0132,20877.0
2022-09-06 11:40:00,70.86,71.05,70.82,70.94,25627.0,68.0228,68.2052,67.9844,68.0996,25627.0
2022-09-06 11:45:00,70.93,71.0,70.87,70.95,17171.0,68.09,68.1572,68.0324,68.1092,17171.0
2022-09-06 11:50:00,70.95,71.19,70.95,71.13,18664.0,68.1092,68.3396,68.1092,68.282,18664.0
2022-09-06 11:55:00,71.12,71.3,71.1,71.23,53255.0,68.2724,68.4452,68.2532,68.378,53255.0
2022-09-06 12:00:00,71.22,71.27,71.15,71.16,16976.0,68.3684,68.4164,68.3012,68.3108,16976.0
2022-09-06 12:05:00,71.17,71.21,70.85,70.88,24983.0,68.3204,68.3588,68.0132,68.042,24983.0
2022-09-06 12:10:00,70.89,70.89,70.75,70.84,21047.0,68.0516,68.0516,67.9172,68.0036,21047.0
2022-09-06 12:15:00,70.83,70.83,70.62,70.65,63471.0,67.994,67.994,67.7924,67.8212,63471.0
2022-09-06 12:20:00,70.64,70.69,70.52,70.54,18273.0,67.8116,67.8596,67.6964,67.7156,18273.0
2022-09-06 12:25:00,70.53,70.72,70.52,70.7,14982.0,67.706,67.8884,67.6964,67.8692,14982.0
2022-09-06 12:30:00,70.72,70.74,70.65,70.67,11127.0,67.8884,67.9076,67.8212,67.8404,11127.0
2022-09-06 12:35:00,70.68,70.74,70.66,70.71,11867.0,67.85,67.9076,67.8308,67.8788,11867.0
2022-09-06 12:40:00,70.71,70.81,70.61,70.81,16543.0,67.8788,67.9748,67.7828,67.9748,16543.0
2022-09-06 12:45:00,70.79,70.85,70.72,70.83,8469.0,67.9556,68.0132,67.8884,67.994,8469.0
2022-09-06 12:50:00,70.85,70.85,70.67,70.72,13554.0,68.0132,68.0132,67.8404,67.8884,13554.0
2022-09-06 12:55:00,70.73,70.81,70.7,70.76,14837.0,67.898,67.9748,67.8692,67.9268,14837.0
2022-09-06 13:00:00,70.75,70.78,70.64,70.69,20096.0,67.9172,67.946,67.8116,67.8596,20096.0
2022-09-06 13:05:00,70.7,70.71,70.48,70.48,19139.0,67.8692,67.8788,67.658,67.658,19139.0
2022-09-06 13:10:00,70.5,70.58,70.32,70.36,18494.0,67.6772,67.754,67.5045,67.5429,18494.0
2022-09-06 13:15:00,70.35,70.44,70.23,70.4,20255.0,67.5333,67.6196,67.4181,67.5812,20255.0
2022-09-06 13:20:00,70.42,70.47,70.39,70.45,17666.0,67.6004,67.6484,67.5716,67.6292,17666.0
2022-09-06 13:25:00,70.45,70.46,70.35,70.36,11665.0,67.6292,67.6388,67.5333,67.5429,11665.0
2022-09-06 13:30:00,70.34,70.47,70.32,70.36,18737.0,67.5237,67.6484,67.5045,67.5429,18737.0
2022-09-06 13:35:00,70.34,70.47,70.3,70.42,9972.0,67.5237,67.6484,67.4853,67.6004,9972.0
2022-09-06 13:40:00,70.39,70.4,70.22,70.3,16292.0,67.5716,67.5812,67.4085,67.4853,16292.0
2022-09-06 13:45:00,70.34,70.41,70.27,70.28,12357.0,67.5237,67.5908,67.4565,67.4661,12357.0
2022-09-06 13:50:00,70.29,70.38,70.24,70.38,11565.0,67.4757,67.5621,67.4277,67.5621,11565.0
2022-09-06 13:55:00,70.38,70.55,70.36,70.55,13177.0,67.5621,67.7252,67.5429,67.7252,13177.0
2022-09-06 14:00:00,70.53,70.62,70.49,70.49,19662.0,67.706,67.7924,67.6676,67.6676,19662.0
2022-09-06 14:05:00,70.5,70.5,70.43,70.48,10143.0,67.6772,67.6772,67.61,67.658,10143.0
2022-09-06 14:10:00,70.45,70.69,70.44,70.58,34871.0,67.6292,67.8596,67.6196,67.754,34871.0
2022-09-06 14:15:00,70.57,70.62,70.5,70.55,17683.0,67.7444,67.7924,67.6772,67.7252,17683.0
2022-09-06 14:20:00,70.56,70.58,70.44,70.47,15416.0,67.7348,67.754,67.6196,67.6484,15416.0
2022-09-06 14:25:00,70.5,70.53,70.44,70.48,11947.0,67.6772,67.706,67.6196,67.658,11947.0
2022-09-06 14:30:00,70.48,70.49,70.28,70.36,30314.0,67.658,67.6676,67.4661,67.5429,30314.0
2022-09-06 14:35:00,70.37,70.43,70.29,70.36,9767.0,67.5525,67.61,67.4757,67.5429,9767.0
2022-09-06 14:40:00,70.37,70.37,70.29,70.3,38694.0,67.5525,67.5525,67.4757,67.4853,38694.0
2022-09-06 14:45:00,70.28,70.34,70.23,70.31,18306.0,67.4661,67.5237,67.4181,67.4949,18306.0
2022-09-06 14:50:00,70.32,70.32,70.15,70.28,19221.0,67.5045,67.5045,67.3413,67.4661,19221.0
2022-09-06 14:55:00,70.29,70.36,70.18,70.22,16883.0,67.4757,67.5429,67.3701,67.4085,16883.0
2022-09-06 15:00:00,70.24,70.28,70.11,70.11,24650.0,67.4277,67.4661,67.3029,67.3029,24650.0
2022-09-06 15:05:00,70.11,70.23,70.08,70.23,92474.0,67.3029,67.4181,67.2741,67.4181,92474.0
2022-09-06 15:10:00,70.23,70.32,70.19,70.25,24260.0,67.4181,67.5045,67.3797,67.4373,24260.0
2022-09-06 15:15:00,70.25,70.43,70.22,70.31,24556.0,67.4373,67.61,67.4085,67.4949,24556.0
2022-09-06 15:20:00,70.31,70.36,70.19,70.35,43146.0,67.4949,67.5429,67.3797,67.5333,43146.0
2022-09-06 15:25:00,70.36,70.45,70.33,70.34,22750.0,67.5429,67.6292,67.5141,67.5237,22750.0
2022-09-06 15:30:00,70.35,70.35,70.12,70.2,40548.0,67.5333,67.5333,67.3125,67.3893,40548.0
2022-09-06 15:35:00,70.21,70.27,70.18,70.22,30387.0,67.3989,67.4565,67.3701,67.4085,30387.0
2022-09-06 15:40:00,70.22,70.38,70.22,70.38,54438.0,67.4085,67.5621,67.4085,67.5621,54438.0
2022-09-06 15:45:00,70.38,70.41,70.22,70.3,83102.0,67.5621,67.5908,67.4085,67.4853,83102.0
2022-09-06 15:50:00,70.3,70.33,70.19,70.26,93595.0,67.4853,67.5141,67.3797,67.4469,93595.0
2022-09-06 15:55:00,70.25,70.49,70.2,70.49,339371.0,67.4373,67.6676,67.3893,67.6676,339371.0
2022-09-07 09:30:00,69.94,70.47,69.88,70.43,89947.0,67.1397,67.6484,67.0821,67.61,89947.0
2022-09-07 09:35:00,70.39,70.69,70.38,70.58,32688.0,67.5716,67.8596,67.5621,67.754,32688.0
2022-09-07 09:40:00,70.59,70.69,70.45,70.51,27607.0,67.7636,67.8596,67.6292,67.6868,27607.0
2022-09-07 09:45:00,70.53,70.64,70.5,70.52,26249.0,67.706,67.8116,67.6772,67.6964,26249.0
2022-09-07 09:50:00,70.54,70.55,70.23,70.31,21700.0,67.7156,67.7252,67.4181,67.4949,21700.0
2022-09-07 09:55:00,70.31,70.4,70.11,70.16,33681.0,67.4949,67.5812,67.3029,67.3509,33681.0
2022-09-07 10:00:00,70.15,70.31,70.02,70.24,53892.0,67.3413,67.4949,67.2165,67.4277,53892.0
2022-09-07 10:05:00,70.24,70.38,70.23,70.35,49481.0,67.4277,67.5621,67.4181,67.5333,49481.0
2022-09-07 10:10:00,70.36,70.4,70.16,70.17,28064.0,67.5429,67.5812,67.3509,67.3605,28064.0
2022-09-07 10:15:00,70.18,70.29,70.1,70.24,23000.0,67.3701,67.4757,67.2933,67.4277,23000.0
2022-09-07 10:20:00,70.26,70.42,70.25,70.36,22647.0,67.4469,67.6004,67.4373,67.5429,22647.0
2022-09-07 10:25:00,70.35,70.62,70.31,70.57,52867.0,67.5333,67.7924,67.4949,67.7444,52867.0
2022-09-07 10:30:00,70.58,70.74,70.57,70.6,45042.0,67.754,67.9076,67.7444,67.7732,45042.0
2022-09-07 10:35:00,70.59,70.76,70.59,70.68,61394.0,67.7636,67.9268,67.7636,67.85,61394.0
2022-09-07 10:40:00,70.68,70.78,70.61,70.68,28172.0,67.85,67.946,67.7828,67.85,28172.0
2022-09-07 10:45:00,70.69,70.97,70.59,70.96,777034.0,67.8596,68.1284,67.7636,68.1188,777034.0
2022-09-07 10:50:00,70.95,71.45,70.95,71.44,131162.0,68.1092,68.5892,68.1092,68.5796,131162.0
2022-09-07 10:55:00,71.44,71.48,70.98,70.99,80193.0,68.5796,68.618,68.138,68.1476,80193.0
2022-09-07 11:00:00,70.97,71.05,70.87,70.96,28821.0,68.1284,68.2052,68.0324,68.1188,28821.0
2022-09-07 11:05:00,70.92,71.1,70.89,71.03,15840.0,68.0804,68.2532,68.0516,68.186,15840.0
2022-09-07 11:10:00,71.03,71.22,71.03,71.13,18923.0,68.186,68.3684,68.186,68.282,18923.0
2022-09-07 11:15:00,71.13,71.18,71.01,71.16,17469.0,68.282,68.33,68.1668,68.3108,17469.0
2022-09-07 11:20:00,71.16,71.22,71.16,71.22,16759.0,68.3108,68.3684,68.3108,68.3684,16759.0
2022-09-07 11:25:00,71.2,71.22,71.1,71.1,12046.0,68.3492,68.3684,68.2532,68.2532,12046.0
2022-09-07 11:30:00,71.12,71.18,71.06,71.06,12893.0,68.2724,68.33,68.2148,68.2148,12893.0
2022-09-07 11:35:00,71.08,71.22,71.07,71.21,8287.0,68.234,68.3684,68.2244,68.3588,8287.0
2022-09-07 11:40:00,71.2,71.26,71.08,71.16,12912.0,68.3492,68.4068,68.234,68.3108,12912.0
2022-09-07 11:45:00,71.15,71.29,71.14,71.28,25110.0,68.3012,68.4356,68.2916,68.426,25110.0
2022-09-07 11:50:00,71.27,71.32,71.27,71.31,7219.0,68.4164,68.4644,68.4164,68.4548,7219.0
2022-09-07 11:55:00,71.32,71.33,71.19,71.2,7568.0,68.4644,68.474,68.3396,68.3492,7568.0
2022-09-07 12:00:00,71.19,71.3,71.19,71.2,8300.0,68.3396,68.4452,68.3396,68.3492,8300.0
2022-09-07 12:05:00,71.2,71.24,71.09,71.24,14840.0,68.3492,68.3876,68.2436,68.3876,14840.0
2022-09-07 12:10:00,71.24,71.25,71.16,71.17,18689.0,68.3876,68.3972,68.3108,68.3204,18689.0
2022-09-07 12:15:00,71.17,71.23,71.1,71.1,15079.0,68.3204,68.378,68.2532,68.2532,15079.0
2022-09-07 12:20:00,71.11,71.11,70.96,71.01,24567.0,68.2628,68.2628,68.1188,68.1668,24567.0
2022-09-07 12:25:00,71.0,71.16,70.99,71.11,14796.0,68.1572,68.3108,68.1476,68.2628,14796.0
2022-09-07 12:30:00,71.13,71.15,71.02,71.15,28261.0,68.282,68.3012,68.1764,68.3012,28261.0
2022-09-07 12:35:00,71.15,71.24,71.09,71.23,22283.0,68.3012,68.3876,68.2436,68.378,22283.0
2022-09-07 12:40:00,71.24,71.42,71.21,71.39,22029.0,68.3876,68.5604,68.3588,68.5316,22029.0
2022-09-07 12:45:00,71.41,71.42,71.34,71.37,11524.0,68.5508,68.5604,68.4836,68.5124,11524.0
2022-09-07 12:50:00,71.38,71.38,71.29,71.34,17513.0,68.522,68.522,68.4356,68.4836,17513.0
2022-09-07 12:55:00,71.32,71.43,71.26,71.4,71440.0,68.4644,68.57,68.4068,68.5412,71440.0
2022-09-07 13:00:00,71.41,71.48,71.37,71.45,23082.0,68.5508,68.618,68.5124,68.5892,23082.0
2022-09-07 13:05:00,71.44,71.45,71.38,71.4,24423.0,68.5796,68.5892,68.522,68.5412,24423.0
2022-09-07 13:10:00,71.39,71.43,71.37,71.4,23554.0,68.5316,68.57,68.5124,68.5412,23554.0
2022-09-07 13:15:00,71.4,71.48,71.39,71.41,12456.0,68.5412,68.618,68.5316,68.5508,12456.0
2022-09-07 13:20:00,71.4,71.46,71.37,71.42,10198.0,68.5412,68.5988,68.5124,68.5604,10198.0
2022-09-07 13:25:00,71.41,71.41,71.32,71.35,12544.0,68.5508,68.5508,68.4644,68.4932,12544.0
2022-09-07 13:30:00,71.36,71.47,71.35,71.45,11362.0,68.5028,68.6084,68.4932,68.5892,11362.0
2022-09-07 13:35:00,71.44,71.53,71.43,71.53,14697.0,68.5796,68.666,68.57,68.666,14697.0
2022-09-07 13:40:00,71.53,71.67,71.52,71.66,9206.0,68.666,68.8004,68.6564,68.7908,9206.0
2022-09-07 13:45:00,71.66,71.7,71.58,71.7,20220.0,68.7908,68.8292,68.714,68.8292,20220.0
2022-09-07 13:50:00,71.71,71.81,71.69,71.76,21401.0,68.8388,68.9348,68.8196,68.8868,21401.0
2022-09-07 13:55:00,71.76,71.81,71.73,71.76,8231.0,68.8868,68.9348,68.858,68.8868,8231.0
2022-09-07 14:00:00,71.77,71.98,71.74,71.95,45753.0,68.8964,69.098,68.8676,69.0692,45753.0
2022-09-07 14:05:00,71.97,72.01,71.85,71.87,26810.0,69.0884,69.1268,68.9732,68.9924,26810.0
2022-09-07 14:10:00,71.87,71.97,71.84,71.97,18289.0,68.9924,69.0884,68.9636,69.0884,18289.0
2022-09-07 14:15:00,71.96,71.98,71.79,71.79,23432.0,69.0788,69.098,68.9156,68.9156,23432.0
2022-09-07 14:20:00,71.78,71.8,71.72,71.73,19948.0,68.906,68.9252,68.8484,68.858,19948.0
2022-09-07 14:25:00,71.74,71.95,71.74,71.94,23283.0,68.8676,69.0692,68.8676,69.0596,23283.0
2022-09-07 14:30:00,71.94,72.05,71.92,72.05,23880.0,69.0596,69.1652,69.0404,69.1652,23880.0
2022-09-07 14:35:00,72.05,72.06,71.99,72.01,26572.0,69.1652,69.1748,69.1076,69.1268,26572.0
2022-09-07 14:40:00,72.02,72.05,71.96,72.02,46643.0,69.1364,69.1652,69.0788,69.1364,46643.0
2022-09-07 14:45:00,72.02,72.09,72.0,72.04,18183.0,69.1364,69.2036,69.1172,69.1556,18183.0
2022-09-07 14:50:00,72.05,72.09,71.95,72.02,23769.0,69.1652,69.2036,69.0692,69.1364,23769.0
2022-09-07 14:55:00,72.02,72.09,72.0,72.06,15755.0,69.1364,69.2036,69.1172,69.1748,15755.0
2022-09-07 15:00:00,72.07,72.14,72.03,72.06,21059.0,69.1844,69.2516,69.146,69.1748,21059.0
2022-09-07 15:05:00,72.06,72.09,72.02,72.09,14632.0,69.1748,69.2036,69.1364,69.2036,14632.0
2022-09-07 15:10:00,72.08,72.09,72.0,72.03,16761.0,69.194,69.2036,69.1172,69.146,16761.0
2022-09-07 15:15:00,72.03,72.09,71.93,71.95,32895.0,69.146,69.2036,69.05,69.0692,32895.0
2022-09-07 15:20:00,71.95,72.06,71.94,72.03,32283.0,69.0692,69.1748,69.0596,69.146,32283.0
2022-09-07 15:25:00,72.04,72.13,72.03,72.13,28638.0,69.1556,69.242,69.146,69.242,28638.0
2022-09-07 15:30:00,72.13,72.17,72.06,72.09,37870.0,69.242,69.2804,69.1748,69.2036,37870.0
2022-09-07 15:35:00,72.09,72.11,71.99,72.03,85521.0,69.2036,69.2228,69.1076,69.146,85521.0
2022-09-07 15:40:00,72.03,72.05,71.99,72.05,91840.0,69.146,69.1652,69.1076,69.1652,91840.0
2022-09-07 15:45:00,72.04,72.11,71.97,71.98,114946.0,69.1556,69.2228,69.0884,69.098,114946.0
2022-09-07 15:50:00,71.99,72.0,71.8,71.86,145234.0,69.1076,69.1172,68.9252,68.9828,145234.0
2022-09-07 15:55:00,71.86,71.86,71.66,71.78,345025.0,68.9828,68.9828,68.7908,68.906,345025.0
2022-09-08 09:30:00,71.69,71.76,71.25,71.5,107521.0,68.8196,68.8868,68.3972,68.6372,107521.0
2022-09-08 09:35:00,71.43,71.51,71.33,71.49,20032.0,68.57,68.6468,68.474,68.6276,20032.0
2022-09-08 09:40:00,71.47,71.95,71.3,71.87,60386.0,68.6084,69.0692,68.4452,68.9924,60386.0
2022-09-08 09:45:00,71.87,71.95,71.67,71.83,55117.0,68.9924,69.0692,68.8004,68.954,55117.0
2022-09-08 09:50:00,71.84,72.02,71.74,71.95,36126.0,68.9636,69.1364,68.8676,69.0692,36126.0
2022-09-08 09:55:00,71.95,72.34,71.91,72.33,53896.0,69.0692,69.4436,69.0308,69.434,53896.0
2022-09-08 10:00:00,72.33,72.41,72.12,72.19,46684.0,69.434,69.5108,69.2324,69.2996,46684.0
2022-09-08 10:05:00,72.16,72.53,72.16,72.35,49354.0,69.2708,69.626,69.2708,69.4532,49354.0
2022-09-08 10:10:00,72.35,72.5,72.26,72.33,47850.0,69.4532,69.5972,69.3668,69.434,47850.0
2022-09-08 10:15:00,72.3,72.63,72.24,72.6,85116.0,69.4052,69.722,69.3476,69.6932,85116.0
2022-09-08 10:20:00,72.6,72.73,72.57,72.65,75337.0,69.6932,69.818,69.6644,69.7412,75337.0
2022-09-08 10:25:00,72.64,72.86,72.61,72.83,56361.0,69.7316,69.9428,69.7028,69.914,56361.0
2022-09-08 10:30:00,72.81,72.93,72.74,72.86,38543.0,69.8948,70.01,69.8276,69.9428,38543.0
2022-09-08 10:35:00,72.86,73.12,72.8,73.03,30066.0,69.9428,70.1923,69.8852,70.1059,30066.0
2022-09-08 10:40:00,73.03,73.12,72.89,72.97,38289.0,70.1059,70.1923,69.9716,70.0483,38289.0
2022-09-08 10:45:00,72.97,73.13,72.96,73.01,50912.0,70.0483,70.2019,70.0387,70.0867,50912.0
2022-09-08 10:50:00,73.0,73.0,72.83,72.97,16281.0,70.0771,70.0771,69.914,70.0483,16281.0
2022-09-08 10:55:00,72.96,73.03,72.88,72.98,47988.0,70.0387,70.1059,69.962,70.0579,47988.0
2022-09-08 11:00:00,72.98,73.19,72.97,73.17,39914.0,70.0579,70.2595,70.0483,70.2403,39914.0
2022-09-08 11:05:00,73.15,73.3,73.15,73.25,39923.0,70.2211,70.3651,70.2211,70.3171,39923.0
2022-09-08 11:10:00,73.26,73.28,73.12,73.2,38419.0,70.3267,70.3459,70.1923,70.2691,38419.0
2022-09-08 11:15:00,73.2,73.31,73.13,73.28,33783.0,70.2691,70.3747,70.2019,70.3459,33783.0
2022-09-08 11:20:00,73.28,73.31,73.17,73.24,36028.0,70.3459,70.3747,70.2403,70.3075,36028.0
2022-09-08 11:25:00,73.25,73.28,72.98,73.01,25209.0,70.3171,70.3459,70.0579,70.0867,25209.0
2022-09-08 11:30:00,73.02,73.19,72.99,73.16,30644.0,70.0963,70.2595,70.0675,70.2307,30644.0
2022-09-08 11:35:00,73.15,73.15,72.9,72.93,45458.0,70.2211,70.2211,69.9812,70.01,45458.0
2022-09-08 11:40:00,72.93,72.98,72.85,72.93,32148.0,70.01,70.0579,69.9332,70.01,32148.0
2022-09-08 11:45:00,72.92,72.99,72.83,72.86,33043.0,70.0004,70.0675,69.914,69.9428,33043.0
2022-09-08 11:50:00,72.84,73.08,72.83,73.01,25803.0,69.9236,70.1539,69.914,70.0867,25803.0
2022-09-08 11:55:00,73.0,73.0,72.92,72.92,14314.0,70.0771,70.0771,70.0004,70.0004,14314.0
2022-09-08 12:00:00,72.92,72.94,72.43,72.46,38103.0,70.0004,70.0196,69.53,69.5588,38103.0
2022-09-08 12:05:00,72.44,72.46,72.17,72.36,46956.0,69.5396,69.5588,69.2804,69.4628,46956.0
2022-09-08 12:10:00,72.36,72.39,72.15,72.37,56230.0,69.4628,69.4916,69.2612,69.4724,56230.0
2022-09-08 12:15:00,72.34,72.42,72.26,72.29,40146.0,69.4436,69.5204,69.3668,69.3956,40146.0
2022-09-08 12:20:00,72.3,72.3,72.04,72.15,54540.0,69.4052,69.4052,69.1556,69.2612,54540.0
2022-09-08 12:25:00,72.16,72.31,72.09,72.28,32695.0,69.2708,69.4148,69.2036,69.386,32695.0
2022-09-08 12:30:00,72.27,72.48,72.26,72.47,26098.0,69.3764,69.578,69.3668,69.5684,26098.0
2022-09-08 12:35:00,72.46,72.57,72.46,72.49,37809.0,69.5588,69.6644,69.5588,69.5876,37809.0
2022-09-08 12:40:00,72.49,72.7,72.45,72.69,42039.0,69.5876,69.7892,69.5492,69.7796,42039.0
2022-09-08 12:45:00,72.69,72.86,72.63,72.85,34047.0,69.7796,69.9428,69.722,69.9332,34047.0
2022-09-08 12:50:00,72.84,73.01,72.83,72.91,26037.0,69.9236,70.0867,69.914,69.9908,26037.0
2022-09-08 12:55:00,72.9,72.93,72.85,72.85,14538.0,69.9812,70.01,69.9332,69.9332,14538.0
2022-09-08 13:00:00,72.84,72.88,72.62,72.7,13633.0,69.9236,69.962,69.7124,69.7892,13633.0
2022-09-08 13:05:00,72.7,72.77,72.67,72.74,30140.0,69.7892,69.8564,69.7604,69.8276,30140.0
2022-09-08 13:10:00,72.76,73.05,72.75,73.01,74765.0,69.8468,70.1251,69.8372,70.0867,74765.0
2022-09-08 13:15:00,73.0,73.05,72.93,72.97,25259.0,70.0771,70.1251,70.01,70.0483,25259.0
2022-09-08 13:20:00,72.96,73.0,72.94,72.98,8956.0,70.0387,70.0771,70.0196,70.0579,8956.0
2022-09-08 13:25:00,72.97,73.04,72.94,73.0,34770.0,70.0483,70.1155,70.0196,70.0771,34770.0
2022-09-08 13:30:00,73.01,73.06,72.9,73.01,26281.0,70.0867,70.1347,69.9812,70.0867,26281.0
2022-09-08 13:35:00,73.0,73.13,72.98,73.04,36200.0,70.0771,70.2019,70.0579,70.1155,36200.0
2022-09-08 13:40:00,73.05,73.06,72.99,73.03,17589.0,70.1251,70.1347,70.0675,70.1059,17589.0
2022-09-08 13:45:00,73.03,73.08,72.99,73.05,18637.0,70.1059,70.1539,70.0675,70.1251,18637.0
2022-09-08 13:50:00,73.05,73.07,72.95,72.98,24773.0,70.1251,70.1443,70.0291,70.0579,24773.0
2022-09-08 13:55:00,72.92,73.05,72.8,72.97,57827.0,70.0004,70.1251,69.8852,70.0483,57827.0
2022-09-08 14:00:00,72.98,73.11,72.92,73.11,23268.0,70.0579,70.1827,70.0004,70.1827,23268.0
2022-09-08 14:05:00,73.1,73.14,72.98,72.99,11027.0,70.1731,70.2115,70.0579,70.0675,11027.0
2022-09-08 14:10:00,73.0,73.02,72.97,73.0,18060.0,70.0771,70.0963,70.0483,70.0771,18060.0
2022-09-08 14:15:00,72.94,73.09,72.93,73.03,23726.0,70.0196,70.1635,70.01,70.1059,23726.0
2022-09-08 14:20:00,73.03,73.08,72.99,73.04,14267.0,70.1059,70.1539,70.0675,70.1155,14267.0
2022-09-08 14:25:00,73.05,73.08,73.0,73.0,14680.0,70.1251,70.1539,70.0771,70.0771,14680.0
2022-09-08 14:30:00,73.01,73.13,73.01,73.13,25732.0,70.0867,70.2019,70.0867,70.2019,25732.0
2022-09-08 14:35:00,73.13,73.14,73.02,73.07,20231.0,70.2019,70.2115,70.0963,70.1443,20231.0
2022-09-08 14:40:00,73.08,73.08,72.79,72.9,35569.0,70.1539,70.1539,69.8756,69.9812,35569.0
2022-09-08 14:45:00,72.89,72.92,72.75,72.8,18546.0,69.9716,70.0004,69.8372,69.8852,18546.0
2022-09-08 14:50:00,72.8,72.84,72.73,72.81,47850.0,69.8852,69.9236,69.818,69.8948,47850.0
2022-09-08 14:55:00,72.8,72.94,72.77,72.91,74378.0,69.8852,70.0196,69.8564,69.9908,74378.0
2022-09-08 15:00:00,72.91,73.05,72.83,72.95,32628.0,69.9908,70.1251,69.914,70.0291,32628.0
2022-09-08 15:05:00,72.95,73.06,72.95,73.03,21930.0,70.0291,70.1347,70.0291,70.1059,21930.0
2022-09-08 15:10:00,73.01,73.14,72.98,73.14,15134.0,70.0867,70.2115,70.0579,70.2115,15134.0
2022-09-08 15:15:00,73.14,73.21,73.13,73.2,38429.0,70.2115,70.2787,70.2019,70.2691,38429.0
2022-09-08 15:20:00,73.19,73.22,73.14,73.19,50415.0,70.2595,70.2883,70.2115,70.2595,50415.0
2022-09-08 15:25:00,73.19,73.21,73.07,73.09,26373.0,70.2595,70.2787,70.1443,70.1635,26373.0
2022-09-08 15:30:00,73.09,73.14,73.03,73.05,53534.0,70.1635,70.2115,70.1059,70.1251,53534.0
2022-09-08 15:35:00,73.05,73.08,72.99,73.02,42253.0,70.1251,70.1539,70.0675,70.0963,42253.0
2022-09-08 15:40:00,73.01,73.02,72.9,72.93,59691.0,70.0867,70.0963,69.9812,70.01,59691.0
2022-09-08 15:45:00,72.94,73.08,72.9,72.92,76248.0,70.0196,70.1539,69.9812,70.0004,76248.0
2022-09-08 15:50:00,72.91,73.17,72.91,73.17,110749.0,69.9908,70.2403,69.9908,70.2403,110749.0
2022-09-08 15:55:00,73.16,73.2,73.02,73.15,281663.0,70.2307,70.2691,70.0963,70.2211,281663.0
2022-09-09 09:30:00,73.8,74.39,73.68,74.36,163449.0,70.8451,71.4115,70.7299,71.3827,163449.0
2022-09-09 09:35:00,74.39,74.44,74.09,74.4,54924.0,71.4115,71.4595,71.1235,71.4211,54924.0
2022-09-09 09:40:00,74.41,74.49,74.2,74.22,51861.0,71.4307,71.5075,71.2291,71.2483,51861.0
2022-09-09 09:45:00,74.2,74.44,74.07,74.3,58592.0,71.2291,71.4595,71.1043,71.3251,58592.0
2022-09-09 09:50:00,74.31,74.33,74.03,74.22,57029.0,71.3347,71.3539,71.0659,71.2483,57029.0
2022-09-09 09:55:00,74.24,74.39,74.11,74.39,57379.0,71.2675,71.4115,71.1427,71.4115,57379.0
2022-09-09 10:00:00,74.36,74.5,74.33,74.45,46642.0,71.3827,71.5171,71.3539,71.4691,46642.0
2022-09-09 10:05:00,74.44,74.44,74.25,74.3,33970.0,71.4595,71.4595,71.2771,71.3251,33970.0
2022-09-09 10:10:00,74.3,74.31,74.13,74.18,85208.0,71.3251,71.3347,71.1619,71.2099,85208.0
2022-09-09 10:15:00,74.17,74.3,74.09,74.14,52206.0,71.2003,71.3251,71.1235,71.1715,52206.0
2022-09-09 10:20:00,74.15,74.27,74.1,74.12,83019.0,71.1811,71.2963,71.1331,71.1523,83019.0
2022-09-09 10:25:00,74.11,74.19,74.05,74.14,61576.0,71.1427,71.2195,71.0851,71.1715,61576.0
2022-09-09 10:30:00,74.14,74.21,74.09,74.14,44923.0,71.1715,71.2387,71.1235,71.1715,44923.0
2022-09-09 10:35:00,74.15,74.35,74.1,74.35,51858.0,71.1811,71.3731,71.1331,71.3731,51858.0
2022-09-09 10:40:00,74.34,74.51,74.32,74.45,46997.0,71.3635,71.5267,71.3443,71.4691,46997.0
2022-09-09 10:45:00,74.44,74.55,74.38,74.42,54188.0,71.4595,71.5651,71.4019,71.4403,54188.0
2022-09-09 10:50:00,74.42,74.48,74.33,74.36,52659.0,71.4403,71.4979,71.3539,71.3827,52659.0
2022-09-09 10:55:00,74.37,74.37,74.27,74.3,25076.0,71.3923,71.3923,71.2963,71.3251,25076.0
2022-09-09 11:00:00,74.31,74.34,74.17,74.19,45810.0,71.3347,71.3635,71.2003,71.2195,45810.0
2022-09-09 11:05:00,74.18,74.3,74.1,74.21,106003.0,71.2099,71.3251,71.1331,71.2387,106003.0
2022-09-09 11:10:00,74.21,74.31,74.17,74.31,35882.0,71.2387,71.3347,71.2003,71.3347,35882.0
2022-09-09 11:15:00,74.31,74.33,74.21,74.22,32060.0,71.3347,71.3539,71.2387,71.2483,32060.0
2022-09-09 11:20:00,74.21,74.32,74.17,74.29,46801.0,71.2387,71.3443,71.2003,71.3155,46801.0
2022-09-09 11:25:00,74.3,74.41,74.27,74.31,35459.0,71.3251,71.4307,71.2963,71.3347,35459.0
2022-09-09 11:30:00,74.31,74.32,74.2,74.28,44796.0,71.3347,71.3443,71.2291,71.3059,44796.0
2022-09-09 11:35:00,74.27,74.39,74.27,74.39,24003.0,71.2963,71.4115,71.2963,71.4115,24003.0
2022-09-09 11:40:00,74.4,74.45,74.36,74.45,28886.0,71.4211,71.4691,71.3827,71.4691,28886.0
2022-09-09 11:45:00,74.45,74.47,74.33,74.34,60492.0,71.4691,71.4883,71.3539,71.3635,60492.0
2022-09-09 11:50:00,74.34,74.35,74.22,74.3,82493.0,71.3635,71.3731,71.2483,71.3251,82493.0
2022-09-09 11:55:00,74.3,74.35,74.27,74.33,56236.0,71.3251,71.3731,71.2963,71.3539,56236.0
2022-09-09 12:00:00,74.32,74.35,74.12,74.17,43436.0,71.3443,71.3731,71.1523,71.2003,43436.0
2022-09-09 12:05:00,74.17,74.24,74.12,74.23,29710.0,71.2003,71.2675,71.1523,71.2579,29710.0
2022-09-09 12:10:00,74.24,74.26,74.18,74.21,31928.0,71.2675,71.2867,71.2099,71.2387,31928.0
2022-09-09 12:15:00,74.21,74.21,74.1,74.16,34711.0,71.2387,71.2387,71.1331,71.1907,34711.0
2022-09-09 12:20:00,74.17,74.18,74.02,74.08,47580.0,71.2003,71.2099,71.0563,71.1139,47580.0
2022-09-09 12:25:00,74.08,74.18,74.07,74.14,29927.0,71.1139,71.2099,71.1043,71.1715,29927.0
2022-09-09 12:30:00,74.13,74.16,74.06,74.12,30176.0,71.1619,71.1907,71.0947,71.1523,30176.0
2022-09-09 12:35:00,74.12,74.21,74.1,74.18,52175.0,71.1523,71.2387,71.1331,71.2099,52175.0
2022-09-09 12:40:00,74.19,74.26,74.18,74.2,22944.0,71.2195,71.2867,71.2099,71.2291,22944.0
2022-09-09 12:45:00,74.2,74.29,74.18,74.29,19424.0,71.2291,71.3155,71.2099,71.3155,19424.0
2022-09-09 12:50:00,74.31,74.39,74.29,74.33,26620.0,71.3347,71.4115,71.3155,71.3539,26620.0
2022-09-09 12:55:00,74.33,74.34,74.23,74.27,27120.0,71.3539,71.3635,71.2579,71.2963,27120.0
2022-09-09 13:00:00,74.28,74.28,74.19,74.26,36281.0,71.3059,71.3059,71.2195,71.2867,36281.0
2022-09-09 13:05:00,74.27,74.28,74.22,74.27,14177.0,71.2963,71.3059,71.2483,71.2963,14177.0
2022-09-09 13:10:00,74.27,74.39,74.25,74.37,51880.0,71.2963,71.4115,71.2771,71.3923,51880.0
2022-09-09 13:15:00,74.37,74.46,74.35,74.42,31378.0,71.3923,71.4787,71.3731,71.4403,31378.0
2022-09-09 13:20:00,74.43,74.46,74.36,74.46,17259.0,71.4499,71.4787,71.3827,71.4787,17259.0
2022-09-09 13:25:00,74.45,74.51,74.45,74.48,23068.0,71.4691,71.5267,71.4691,71.4979,23068.0
2022-09-09 13:30:00,74.47,74.62,74.47,74.58,17201.0,71.4883,71.6323,71.4883,71.5939,17201.0
2022-09-09 13:35:00,74.58,74.67,74.56,74.66,22004.0,71.5939,71.6803,71.5747,71.6707,22004.0
2022-09-09 13:40:00,74.66,74.66,74.53,74.54,39056.0,71.6707,71.6707,71.5459,71.5555,39056.0
2022-09-09 13:45:00,74.53,74.56,74.5,74.53,25825.0,71.5459,71.5747,71.5171,71.5459,25825.0
2022-09-09 13:50:00,74.54,74.55,74.39,74.51,43737.0,71.5555,71.5651,71.4115,71.5267,43737.0
2022-09-09 13:55:00,74.51,74.56,74.47,74.55,18296.0,71.5267,71.5747,71.4883,71.5651,18296.0
2022-09-09 14:00:00,74.53,74.53,74.44,74.51,24991.0,71.5459,71.5459,71.4595,71.5267,24991.0
2022-09-09 14:05:00,74.5,74.52,74.45,74.45,25651.0,71.5171,71.5363,71.4691,71.4691,25651.0
2022-09-09 14:10:00,74.47,74.59,74.44,74.55,45021.0,71.4883,71.6035,71.4595,71.5651,45021.0
2022-09-09 14:15:00,74.54,74.54,74.46,74.5,20843.0,71.5555,71.5555,71.4787,71.5171,20843.0
2022-09-09 14:20:00,74.5,74.5,74.45,74.45,21814.0,71.5171,71.5171,71.4691,71.4691,21814.0
2022-09-09 14:25:00,74.45,74.46,74.33,74.45,35776.0,71.4691,71.4787,71.3539,71.4691,35776.0
2022-09-09 14:30:00,74.44,74.46,74.34,74.39,30265.0,71.4595,71.4787,71.3635,71.4115,30265.0
2022-09-09 14:35:00,74.39,74.46,74.36,74.41,35937.0,71.4115,71.4787,71.3827,71.4307,35937.0
2022-09-09 14:40:00,74.42,74.49,74.38,74.42,28239.0,71.4403,71.5075,71.4019,71.4403,28239.0
2022-09-09 14:45:00,74.42,74.46,74.35,74.37,49469.0,71.4403,71.4787,71.3731,71.3923,49469.0
2022-09-09 14:50:00,74.35,74.38,74.33,74.36,39689.0,71.3731,71.4019,71.3539,71.3827,39689.0
2022-09-09 14:55:00,74.37,74.54,74.36,74.53,37778.0,71.3923,71.5555,71.3827,71.5459,37778.0
2022-09-09 15:00:00,74.53,74.64,74.5,74.61,47840.0,71.5459,71.6515,71.5171,71.6227,47840.0
2022-09-09 15:05:00,74.62,74.63,74.49,74.55,34714.0,71.6323,71.6419,71.5075,71.5651,34714.0
2022-09-09 15:10:00,74.55,74.7,74.52,74.69,41351.0,71.5651,71.7091,71.5363,71.6995,41351.0
2022-09-09 15:15:00,74.69,74.76,74.66,74.74,30609.0,71.6995,71.7667,71.6707,71.7475,30609.0
2022-09-09 15:20:00,74.74,74.75,74.58,74.66,79010.0,71.7475,71.7571,71.5939,71.6707,79010.0
2022-09-09 15:25:00,74.66,74.69,74.59,74.66,126504.0,71.6707,71.6995,71.6035,71.6707,126504.0
2022-09-09 15:30:00,74.66,74.66,74.58,74.62,56377.0,71.6707,71.6707,71.5939,71.6323,56377.0
2022-09-09 15:35:00,74.63,74.64,74.54,74.56,100987.0,71.6419,71.6515,71.5555,71.5747,100987.0
2022-09-09 15:40:00,74.56,74.79,74.55,74.78,107530.0,71.5747,71.7955,71.5651,71.7859,107530.0
2022-09-09 15:45:00,74.78,74.86,74.75,74.83,155110.0,71.7859,71.8627,71.7571,71.8339,155110.0
2022-09-09 15:50:00,74.83,74.83,74.56,74.7,251214.0,71.8339,71.8339,71.5747,71.7091,251214.0
2022-09-09 15:55:00,74.69,74.7,74.51,74.54,472180.0,71.6995,71.7091,71.5267,71.5555,472180.0
2022-09-12 09:30:00,74.68,75.02,74.27,74.94,92898.0,71.6899,72.0163,71.2963,71.9395,92898.0
2022-09-12 09:35:00,74.96,74.96,74.37,74.37,24199.0,71.9587,71.9587,71.3923,71.3923,24199.0
2022-09-12 09:40:00,74.42,74.61,74.38,74.58,32642.0,71.4403,71.6227,71.4019,71.5939,32642.0
2022-09-12 09:45:00,74.58,74.71,74.53,74.62,31705.0,71.5939,71.7187,71.5459,71.6323,31705.0
2022-09-12 09:50:00,74.61,74.73,74.6,74.72,29612.0,71.6227,71.7379,71.6131,71.7283,29612.0
2022-09-12 09:55:00,74.72,74.99,74.71,74.97,17578.0,71.7283,71.9875,71.7187,71.9683,17578.0
2022-09-12 10:00:00,74.98,74.98,74.81,74.87,40888.0,71.9779,71.9779,71.8147,71.8723,40888.0
2022-09-12 10:05:00,74.88,74.98,74.61,74.63,15406.0,71.8819,71.9779,71.6227,71.6419,15406.0
2022-09-12 10:10:00,74.61,74.7,74.57,74.67,32138.0,71.6227,71.7091,71.5843,71.6803,32138.0
2022-09-12 10:15:00,74.69,74.9,74.69,74.87,27426.0,71.6995,71.9011,71.6995,71.8723,27426.0
2022-09-12 10:20:00,74.89,74.91,74.73,74.76,28424.0,71.8915,71.9107,71.7379,71.7667,28424.0
2022-09-12 10:25:00,74.73,74.77,74.67,74.68,25376.0,71.7379,71.7763,71.6803,71.6899,25376.0
2022-09-12 10:30:00,74.7,74.78,74.64,74.64,28603.0,71.7091,71.7859,71.6515,71.6515,28603.0
2022-09-12 10:35:00,74.64,74.82,74.6,74.72,24482.0,71.6515,71.8243,71.6131,71.7283,24482.0
2022-09-12 10:40:00,74.72,74.72,74.42,74.46,62249.0,71.7283,71.7283,71.4403,71.4787,62249.0
2022-09-12 10:45:00,74.47,74.59,74.44,74.59,23754.0,71.4883,71.6035,71.4595,71.6035,23754.0
2022-09-12 10:50:00,74.58,74.59,74.38,74.4,35298.0,71.5939,71.6035,71.4019,71.4211,35298.0
2022-09-12 10:55:00,74.4,74.4,74.29,74.33,29764.0,71.4211,71.4211,71.3155,71.3539,29764.0
2022-09-12 11:00:00,74.34,74.39,74.15,74.21,25815.0,71.3635,71.4115,71.1811,71.2387,25815.0
2022-09-12 11:05:00,74.22,74.31,74.21,74.25,15401.0,71.2483,71.3347,71.2387,71.2771,15401.0
2022-09-12 11:10:00,74.26,74.35,74.18,74.33,15438.0,71.2867,71.3731,71.2099,71.3539,15438.0
2022-09-12 11:15:00,74.34,74.38,74.27,74.37,14615.0,71.3635,71.4019,71.2963,71.3923,14615.0
2022-09-12 11:20:00,74.37,74.4,74.24,74.34,29614.0,71.3923,71.4211,71.2675,71.3635,29614.0
2022-09-12 11:25:00,74.34,74.39,74.3,74.39,17469.0,71.3635,71.4115,71.3251,71.4115,17469.0
2022-09-12 11:30:00,74.41,74.52,74.35,74.39,19026.0,71.4307,71.5363,71.3731,71.4115,19026.0
2022-09-12 11:35:00,74.38,74.39,74.21,74.31,21679.0,71.4019,71.4115,71.2387,71.3347,21679.0
2022-09-12 11:40:00,74.31,74.36,74.25,74.3,17330.0,71.3347,71.3827,71.2771,71.3251,17330.0
2022-09-12 11:45:00,74.3,74.35,74.24,74.29,18634.0,71.3251,71.3731,71.2675,71.3155,18634.0
2022-09-12 11:50:00,74.29,74.38,74.18,74.18,34834.0,71.3155,71.4019,71.2099,71.2099,34834.0
2022-09-12 11:55:00,74.17,74.2,74.01,74.02,41083.0,71.2003,71.2291,71.0467,71.0563,41083.0
2022-09-12 12:00:00,74.01,74.1,74.0,74.04,30500.0,71.0467,71.1331,71.0371,71.0755,30500.0
2022-09-12 12:05:00,74.02,74.13,73.96,73.97,33977.0,71.0563,71.1619,70.9987,71.0083,33977.0
2022-09-12 12:10:00,73.96,74.2,73.95,74.18,35850.0,70.9987,71.2291,70.9891,71.2099,35850.0
2022-09-12 12:15:00,74.19,74.2,74.07,74.09,25950.0,71.2195,71.2291,71.1043,71.1235,25950.0
2022-09-12 12:20:00,74.08,74.26,74.04,74.24,34452.0,71.1139,71.2867,71.0755,71.2675,34452.0
2022-09-12 12:25:00,74.23,74.38,74.21,74.36,17644.0,71.2579,71.4019,71.2387,71.3827,17644.0
2022-09-12 12:30:00,74.36,74.44,74.33,74.43,13203.0,71.3827,71.4595,71.3539,71.4499,13203.0
2022-09-12 12:35:00,74.44,74.54,74.36,74.54,23628.0,71.4595,71.5555,71.3827,71.5555,23628.0
2022-09-12 12:40:00,74.54,74.56,74.43,74.56,16599.0,71.5555,71.5747,71.4499,71.5747,16599.0
2022-09-12 12:45:00,74.57,74.58,74.44,74.45,34513.0,71.5843,71.5939,71.4595,71.4691,34513.0
2022-09-12 12:50:00,74.46,74.56,74.43,74.54,14312.0,71.4787,71.5747,71.4499,71.5555,14312.0
2022-09-12 12:55:00,74.54,74.61,74.51,74.6,9050.0,71.5555,71.6227,71.5267,71.6131,9050.0
2022-09-12 13:00:00,74.6,74.6,74.42,74.53,23593.0,71.6131,71.6131,71.4403,71.5459,23593.0
2022-09-12 13:05:00,74.52,74.72,74.52,74.71,13802.0,71.5363,71.7283,71.5363,71.7187,13802.0
2022-09-12 13:10:00,74.71,74.75,74.66,74.67,18189.0,71.7187,71.7571,71.6707,71.6803,18189.0
2022-09-12 13:15:00,74.68,74.71,74.62,74.67,15391.0,71.6899,71.7187,71.6323,71.6803,15391.0
2022-09-12 13:20:00,74.68,74.73,74.62,74.71,10353.0,71.6899,71.7379,71.6323,71.7187,10353.0
2022-09-12 13:25:00,74.72,74.87,74.71,74.84,12098.0,71.7283,71.8723,71.7187,71.8435,12098.0
2022-09-12 13:30:00,74.85,74.87,74.7,74.78,16809.0,71.8531,71.8723,71.7091,71.7859,16809.0
2022-09-12 13:35:00,74.78,74.78,74.62,74.63,14211.0,71.7859,71.7859,71.6323,71.6419,14211.0
2022-09-12 13:40:00,74.63,74.66,74.52,74.54,14665.0,71.6419,71.6707,71.5363,71.5555,14665.0
2022-09-12 13:45:00,74.54,74.6,74.54,74.59,23786.0,71.5555,71.6131,71.5555,71.6035,23786.0
2022-09-12 13:50:00,74.58,74.65,74.57,74.64,26635.0,71.5939,71.6611,71.5843,71.6515,26635.0
2022-09-12 13:55:00,74.64,74.64,74.6,74.63,45971.0,71.6515,71.6515,71.6131,71.6419,45971.0
2022-09-12 14:00:00,74.63,74.63,74.47,74.5,19919.0,71.6419,71.6419,71.4883,71.5171,19919.0
2022-09-12 14:05:00,74.49,74.52,74.46,74.52,15516.0,71.5075,71.5363,71.4787,71.5363,15516.0
2022-09-12 14:10:00,74.51,74.57,74.49,74.57,23623.0,71.5267,71.5843,71.5075,71.5843,23623.0
2022-09-12 14:15:00,74.56,74.61,74.41,74.44,28540.0,71.5747,71.6227,71.4307,71.4595,28540.0
2022-09-12 14:20:00,74.43,74.53,74.36,74.48,47325.0,71.4499,71.5459,71.3827,71.4979,47325.0
2022-09-12 14:25:00,74.48,74.55,74.4,74.41,73833.0,71.4979,71.5651,71.4211,71.4307,73833.0
2022-09-12 14:30:00,74.41,74.48,74.33,74.39,36417.0,71.4307,71.4979,71.3539,71.4115,36417.0
2022-09-12 14:35:00,74.39,74.45,74.37,74.45,24979.0,71.4115,71.4691,71.3923,71.4691,24979.0
2022-09-12 14:40:00,74.45,74.52,74.42,74.52,14011.0,71.4691,71.5363,71.4403,71.5363,14011.0
2022-09-12 14:45:00,74.52,74.62,74.51,74.61,25319.0,71.5363,71.6323,71.5267,71.6227,25319.0
2022-09-12 14:50:00,74.61,74.7,74.57,74.66,38321.0,71.6227,71.7091,71.5843,71.6707,38321.0
2022-09-12 14:55:00,74.67,74.77,74.66,74.69,37527.0,71.6803,71.7763,71.6707,71.6995,37527.0
2022-09-12 15:00:00,74.7,74.74,74.62,74.73,33524.0,71.7091,71.7475,71.6323,71.7379,33524.0
2022-09-12 15:05:00,74.72,74.84,74.69,74.82,22885.0,71.7283,71.8435,71.6995,71.8243,22885.0
2022-09-12 15:10:00,74.81,74.86,74.78,74.84,26546.0,71.8147,71.8627,71.7859,71.8435,26546.0
2022-09-12 15:15:00,74.84,74.88,74.77,74.81,40222.0,71.8435,71.8819,71.7763,71.8147,40222.0
2022-09-12 15:20:00,74.81,74.84,74.77,74.8,34210.0,71.8147,71.8435,71.7763,71.8051,34210.0
2022-09-12 15:25:00,74.79,74.79,74.73,74.73,35168.0,71.7955,71.7955,71.7379,71.7379,35168.0
2022-09-12 15:30:00,74.73,74.74,74.6,74.63,43326.0,71.7379,71.7475,71.6131,71.6419,43326.0
2022-09-12 15:35:00,74.63,74.68,74.58,74.67,62806.0,71.6419,71.6899,71.5939,71.6803,62806.0
2022-09-12 15:40:00,74.67,74.81,74.62,74.81,56891.0,71.6803,71.8147,71.6323,71.8147,56891.0
2022-09-12 15:45:00,74.8,74.83,74.72,74.8,87846.0,71.8051,71.8339,71.7283,71.8051,87846.0
2022-09-12 15:50:00,74.78,74.78,74.65,74.77,103507.0,71.7859,71.7859,71.6611,71.7763,103507.0
2022-09-12 15:55:00,74.76,74.95,74.75,74.92,300758.0,71.7667,71.9491,71.7571,71.9203,300758.0
2022-09-13 09:30:00,73.14,73.61,72.71,73.27,141286.0,70.2115,70.6627,69.7988,70.3363,141286.0
2022-09-13 09:35:00,73.25,73.38,73.07,73.38,83826.0,70.3171,70.4419,70.1443,70.4419,83826.0
2022-09-13 09:40:00,73.38,73.6,73.18,73.31,86566.0,70.4419,70.6531,70.2499,70.3747,86566.0
2022-09-13 09:45:00,73.3,73.51,73.2,73.49,37276.0,70.3651,70.5667,70.2691,70.5475,37276.0
2022-09-13 09:50:00,73.49,73.84,73.45,73.65,47424.0,70.5475,70.8835,70.5091,70.7011,47424.0
2022-09-13 09:55:00,73.65,73.78,73.45,73.62,32536.0,70.7011,70.8259,70.5091,70.6723,32536.0
2022-09-13 10:00:00,73.56,73.61,73.26,73.33,40236.0,70.6147,70.6627,70.3267,70.3939,40236.0
2022-09-13 10:05:00,73.35,73.61,73.35,73.55,35211.0,70.4131,70.6627,70.4131,70.6051,35211.0
2022-09-13 10:10:00,73.57,73.67,73.46,73.59,24076.0,70.6243,70.7203,70.5187,70.6435,24076.0
2022-09-13 10:15:00,73.57,73.86,73.49,73.85,66292.0,70.6243,70.9027,70.5475,70.8931,66292.0
2022-09-13 10:20:00,73.84,73.86,73.49,73.53,64929.0,70.8835,70.9027,70.5475,70.5859,64929.0
2022-09-13 10:25:00,73.53,73.57,73.35,73.45,49310.0,70.5859,70.6243,70.4131,70.5091,49310.0
2022-09-13 10:30:00,73.43,73.5,73.26,73.28,23482.0,70.4899,70.5571,70.3267,70.3459,23482.0
2022-09-13 10:35:00,73.3,73.35,73.17,73.19,24378.0,70.3651,70.4131,70.2403,70.2595,24378.0
2022-09-13 10:40:00,73.18,73.2,73.05,73.13,19550.0,70.2499,70.2691,70.1251,70.2019,19550.0
2022-09-13 10:45:00,73.11,73.14,73.01,73.01,19115.0,70.1827,70.2115,70.0867,70.0867,19115.0
2022-09-13 10:50:00,73.01,73.11,72.92,73.1,29975.0,70.0867,70.1827,70.0004,70.1731,29975.0
2022-09-13 10:55:00,73.1,73.2,73.08,73.2,27729.0,70.1731,70.2691,70.1539,70.2691,27729.0
2022-09-13 11:00:00,73.21,73.34,73.19,73.33,21113.0,70.2787,70.4035,70.2595,70.3939,21113.0
2022-09-13 11:05:00,73.32,73.35,73.21,73.25,18300.0,70.3843,70.4131,70.2787,70.3171,18300.0
2022-09-13 11:10:00,73.25,73.31,73.12,73.28,24118.0,70.3171,70.3747,70.1923,70.3459,24118.0
2022-09-13 11:15:00,73.26,73.33,73.17,73.23,20089.0,70.3267,70.3939,70.2403,70.2979,20089.0
2022-09-13 11:20:00,73.2,73.37,73.2,73.29,23793.0,70.2691,70.4323,70.2691,70.3555,23793.0
2022-09-13 11:25:00,73.29,73.33,73.24,73.32,48186.0,70.3555,70.3939,70.3075,70.3843,48186.0
2022-09-13 11:30:00,73.33,73.45,73.3,73.44,18986.0,70.3939,70.5091,70.3651,70.4995,18986.0
2022-09-13 11:35:00,73.44,73.45,73.36,73.41,10995.0,70.4995,70.5091,70.4227,70.4707,10995.0
2022-09-13 11:40:00,73.41,73.43,73.22,73.31,14819.0,70.4707,70.4899,70.2883,70.3747,14819.0
2022-09-13 11:45:00,73.3,73.3,73.2,73.2,13161.0,70.3651,70.3651,70.2691,70.2691,13161.0
2022-09-13 11:50:00,73.2,73.3,73.16,73.25,14027.0,70.2691,70.3651,70.2307,70.3171,14027.0
2022-09-13 11:55:00,73.25,73.3,73.19,73.22,21451.0,70.3171,70.3651,70.2595,70.2883,21451.0
2022-09-13 12:00:00,73.25,73.37,73.17,73.33,12830.0,70.3171,70.4323,70.2403,70.3939,12830.0
2022-09-13 12:05:00,73.34,73.41,73.3,73.38,9870.0,70.4035,70.4707,70.3651,70.4419,9870.0
2022-09-13 12:10:00,73.37,73.38,73.29,73.38,12671.0,70.4323,70.4419,70.3555,70.4419,12671.0
2022-09-13 12:15:00,73.38,73.43,73.35,73.36,12031.0,70.4419,70.4899,70.4131,70.4227,12031.0
2022-09-13 12:20:00,73.35,73.39,73.28,73.33,22958.0,70.4131,70.4515,70.3459,70.3939,22958.0
2022-09-13 12:25:00,73.33,73.34,73.19,73.22,15115.0,70.3939,70.4035,70.2595,70.2883,15115.0
2022-09-13 12:30:00,73.22,73.24,73.13,73.22,23868.0,70.2883,70.3075,70.2019,70.2883,23868.0
2022-09-13 12:35:00,73.23,73.3,73.23,73.27,8506.0,70.2979,70.3651,70.2979,70.3363,8506.0
2022-09-13 12:40:00,73.26,73.34,73.23,73.25,14712.0,70.3267,70.4035,70.2979,70.3171,14712.0
2022-09-13 12:45:00,73.25,73.45,73.23,73.45,30023.0,70.3171,70.5091,70.2979,70.5091,30023.0
2022-09-13 12:50:00,73.45,73.48,73.41,73.46,12347.0,70.5091,70.5379,70.4707,70.5187,12347.0
2022-09-13 12:55:00,73.48,73.48,73.37,73.38,14772.0,70.5379,70.5379,70.4323,70.4419,14772.0
2022-09-13 13:00:00,73.37,73.47,73.29,73.38,20628.0,70.4323,70.5283,70.3555,70.4419,20628.0
2022-09-13 13:05:00,73.39,73.48,73.33,73.35,18200.0,70.4515,70.5379,70.3939,70.4131,18200.0
2022-09-13 13:10:00,73.35,73.42,73.27,73.4,22275.0,70.4131,70.4803,70.3363,70.4611,22275.0
2022-09-13 13:15:00,73.41,73.51,73.38,73.43,20462.0,70.4707,70.5667,70.4419,70.4899,20462.0
2022-09-13 13:20:00,73.43,73.56,73.43,73.53,12125.0,70.4899,70.6147,70.4899,70.5859,12125.0
2022-09-13 13:25:00,73.55,73.62,73.53,73.59,18713.0,70.6051,70.6723,70.5859,70.6435,18713.0
2022-09-13 13:30:00,73.59,73.67,73.57,73.65,18514.0,70.6435,70.7203,70.6243,70.7011,18514.0
2022-09-13 13:35:00,73.66,73.67,73.49,73.53,11447.0,70.7107,70.7203,70.5475,70.5859,11447.0
2022-09-13 13:40:00,73.53,73.54,73.41,73.44,21691.0,70.5859,70.5955,70.4707,70.4995,21691.0
2022-09-13 13:45:00,73.43,73.49,73.4,73.49,10645.0,70.4899,70.5475,70.4611,70.5475,10645.0
2022-09-13 13:50:00,73.5,73.5,73.32,73.38,19607.0,70.5571,70.5571,70.3843,70.4419,19607.0
2022-09-13 13:55:00,73.39,73.47,73.39,73.44,12999.0,70.4515,70.5283,70.4515,70.4995,12999.0
2022-09-13 14:00:00,73.44,73.45,73.3,73.34,17156.0,70.4995,70.5091,70.3651,70.4035,17156.0
2022-09-13 14:05:00,73.34,73.34,73.25,73.26,14591.0,70.4035,70.4035,70.3171,70.3267,14591.0
2022-09-13 14:10:00,73.26,73.27,73.17,73.25,23954.0,70.3267,70.3363,70.2403,70.3171,23954.0
2022-09-13 14:15:00,73.26,73.27,73.21,73.26,15644.0,70.3267,70.3363,70.2787,70.3267,15644.0
2022-09-13 14:20:00,73.26,73.29,73.14,73.15,12203.0,70.3267,70.3555,70.2115,70.2211,12203.0
2022-09-13 14:25:00,73.15,73.15,73.04,73.06,27850.0,70.2211,70.2211,70.1155,70.1347,27850.0
2022-09-13 14:30:00,73.07,73.07,72.95,72.96,15234.0,70.1443,70.1443,70.0291,70.0387,15234.0
2022-09-13 14:35:00,72.95,73.02,72.93,72.99,32373.0,70.0291,70.0963,70.01,70.0675,32373.0
2022-09-13 14:40:00,73.0,73.03,72.93,72.94,19829.0,70.0771,70.1059,70.01,70.0196,19829.0
2022-09-13 14:45:00,72.94,72.97,72.92,72.93,15751.0,70.0196,70.0483,70.0004,70.01,15751.0
2022-09-13 14:50:00,72.92,72.92,72.77,72.81,18316.0,70.0004,70.0004,69.8564,69.8948,18316.0
2022-09-13 14:55:00,72.82,72.96,72.81,72.9,36829.0,69.9044,70.0387,69.8948,69.9812,36829.0
2022-09-13 15:00:00,72.88,72.93,72.84,72.89,26179.0,69.962,70.01,69.9236,69.9716,26179.0
2022-09-13 15:05:00,72.88,72.96,72.79,72.79,58525.0,69.962,70.0387,69.8756,69.8756,58525.0
2022-09-13 15:10:00,72.8,72.83,72.72,72.77,63578.0,69.8852,69.914,69.8084,69.8564,63578.0
2022-09-13 15:15:00,72.77,72.83,72.7,72.73,33362.0,69.8564,69.914,69.7892,69.818,33362.0
2022-09-13 15:20:00,72.75,72.89,72.74,72.84,69122.0,69.8372,69.9716,69.8276,69.9236,69122.0
2022-09-13 15:25:00,72.85,72.87,72.68,72.7,52585.0,69.9332,69.9524,69.77,69.7892,52585.0
2022-09-13 15:30:00,72.7,72.75,72.59,72.64,75208.0,69.7892,69.8372,69.6836,69.7316,75208.0
2022-09-13 15:35:00,72.64,72.87,72.52,72.8,167032.0,69.7316,69.9524,69.6164,69.8852,167032.0
2022-09-13 15:40:00,72.79,72.79,72.66,72.75,141741.0,69.8756,69.8756,69.7508,69.8372,141741.0
2022-09-13 15:45:00,72.75,72.79,72.6,72.79,159374.0,69.8372,69.8756,69.6932,69.8756,159374.0
2022-09-13 15:50:00,72.78,73.02,72.78,72.99,258393.0,69.866,70.0963,69.866,70.0675,258393.0
2022-09-13 15:55:00,72.98,73.16,72.85,72.95,400601.0,70.0579,70.2307,69.9332,70.0291,400601.0
2022-09-14 09:30:00,73.14,73.4,72.97,72.98,142259.0,70.2115,70.4611,70.0483,70.0579,142259.0
2022-09-14 09:35:00,72.99,73.15,72.93,73.08,46373.0,70.0675,70.2211,70.01,70.1539,46373.0
2022-09-14 09:40:00,73.06,73.2,72.94,73.17,34642.0,70.1347,70.2691,70.0196,70.2403,34642.0
2022-09-14 09:45:00,73.18,73.23,72.94,73.01,50922.0,70.2499,70.2979,70.0196,70.0867,50922.0
2022-09-14 09:50:00,72.95,72.98,72.83,72.83,28889.0,70.0291,70.0579,69.914,69.914,28889.0
2022-09-14 09:55:00,72.84,73.05,72.8,73.04,37763.0,69.9236,70.1251,69.8852,70.1155,37763.0
2022-09-14 10:00:00,73.05,73.13,72.84,72.87,25832.0,70.1251,70.2019,69.9236,69.9524,25832.0
2022-09-14 10:05:00,72.88,72.99,72.8,72.83,26762.0,69.962,70.0675,69.8852,69.914,26762.0
2022-09-14 10:10:00,72.81,72.98,72.67,72.73,39000.0,69.8948,70.0579,69.7604,69.818,39000.0
2022-09-14 10:15:00,72.7,72.79,72.57,72.57,32867.0,69.7892,69.8756,69.6644,69.6644,32867.0
2022-09-14 10:20:00,72.6,72.62,72.35,72.36,28790.0,69.6932,69.7124,69.4532,69.4628,28790.0
2022-09-14 10:25:00,72.36,72.38,72.1,72.1,37514.0,69.4628,69.482,69.2132,69.2132,37514.0
2022-09-14 10:30:00,72.07,72.34,72.04,72.32,22447.0,69.1844,69.4436,69.1556,69.4244,22447.0
2022-09-14 10:35:00,72.34,72.61,72.34,72.57,32653.0,69.4436,69.7028,69.4436,69.6644,32653.0
2022-09-14 10:40:00,72.56,72.73,72.5,72.69,31072.0,69.6548,69.818,69.5972,69.7796,31072.0
2022-09-14 10:45:00,72.68,72.82,72.64,72.77,32425.0,69.77,69.9044,69.7316,69.8564,32425.0
2022-09-14 10:50:00,72.77,73.06,72.77,73.01,34935.0,69.8564,70.1347,69.8564,70.0867,34935.0
2022-09-14 10:55:00,73.02,73.02,72.92,72.95,33695.0,70.0963,70.0963,70.0004,70.0291,33695.0
2022-09-14 11:00:00,72.98,72.99,72.79,72.89,47556.0,70.0579,70.0675,69.8756,69.9716,47556.0
2022-09-14 11:05:00,72.91,73.08,72.84,73.02,40604.0,69.9908,70.1539,69.9236,70.0963,40604.0
2022-09-14 11:10:00,73.02,73.03,72.9,72.91,28756.0,70.0963,70.1059,69.9812,69.9908,28756.0
2022-09-14 11:15:00,72.91,73.02,72.91,72.96,26023.0,69.9908,70.0963,69.9908,70.0387,26023.0
2022-09-14 11:20:00,72.96,73.05,72.88,72.97,20886.0,70.0387,70.1251,69.962,70.0483,20886.0
2022-09-14 11:25:00,72.96,73.01,72.89,72.89,18776.0,70.0387,70.0867,69.9716,69.9716,18776.0
2022-09-14 11:30:00,72.9,72.96,72.8,72.89,21783.0,69.9812,70.0387,69.8852,69.9716,21783.0
2022-09-14 11:35:00,72.9,72.99,72.87,72.95,21193.0,69.9812,70.0675,69.9524,70.0291,21193.0
2022-09-14 11:40:00,72.96,73.07,72.95,72.99,20555.0,70.0387,70.1443,70.0291,70.0675,20555.0
2022-09-14 11:45:00,72.99,73.05,72.95,72.95,15920.0,70.0675,70.1251,70.0291,70.0291,15920.0
2022-09-14 11:50:00,72.96,72.99,72.84,72.94,12206.0,70.0387,70.0675,69.9236,70.0196,12206.0
2022-09-14 11:55:00,72.97,72.98,72.85,72.85,24436.0,70.0483,70.0579,69.9332,69.9332,24436.0
2022-09-14 12:00:00,72.87,72.94,72.75,72.81,29792.0,69.9524,70.0196,69.8372,69.8948,29792.0
2022-09-14 12:05:00,72.77,72.88,72.67,72.84,27944.0,69.8564,69.962,69.7604,69.9236,27944.0
2022-09-14 12:10:00,72.85,72.93,72.77,72.89,14278.0,69.9332,70.01,69.8564,69.9716,14278.0
2022-09-14 12:15:00,72.9,72.92,72.84,72.87,12884.0,69.9812,70.0004,69.9236,69.9524,12884.0
2022-09-14 12:20:00,72.86,72.92,72.8,72.92,14723.0,69.9428,70.0004,69.8852,70.0004,14723.0
2022-09-14 12:25:00,72.91,72.95,72.77,72.8,13961.0,69.9908,70.0291,69.8564,69.8852,13961.0
2022-09-14 12:30:00,72.81,72.92,72.73,72.77,30649.0,69.8948,70.0004,69.818,69.8564,30649.0
2022-09-14 12:35:00,72.77,73.02,72.77,73.01,16549.0,69.8564,70.0963,69.8564,70.0867,16549.0
2022-09-14 12:40:00,72.98,73.13,72.98,73.1,18974.0,70.0579,70.2019,70.0579,70.1731,18974.0
2022-09-14 12:45:00,73.11,73.13,73.01,73.08,205381.0,70.1827,70.2019,70.0867,70.1539,205381.0
2022-09-14 12:50:00,73.06,73.24,73.05,73.24,27723.0,70.1347,70.3075,70.1251,70.3075,27723.0
2022-09-14 12:55:00,73.24,73.24,73.11,73.13,19403.0,70.3075,70.3075,70.1827,70.2019,19403.0
2022-09-14 13:00:00,73.15,73.18,73.03,73.06,18809.0,70.2211,70.2499,70.1059,70.1347,18809.0
2022-09-14 13:05:00,73.05,73.06,72.89,72.91,12486.0,70.1251,70.1347,69.9716,69.9908,12486.0
2022-09-14 13:10:00,72.92,72.93,72.85,72.91,21935.0,70.0004,70.01,69.9332,69.9908,21935.0
2022-09-14 13:15:00,72.92,72.98,72.84,72.88,22162.0,70.0004,70.0579,69.9236,69.962,22162.0
2022-09-14 13:20:00,72.88,72.92,72.81,72.82,15093.0,69.962,70.0004,69.8948,69.9044,15093.0
2022-09-14 13:25:00,72.8,72.82,72.73,72.78,17079.0,69.8852,69.9044,69.818,69.866,17079.0
2022-09-14 13:30:00,72.78,72.81,72.66,72.68,21324.0,69.866,69.8948,69.7508,69.77,21324.0
2022-09-14 13:35:00,72.67,72.68,72.61,72.62,19404.0,69.7604,69.77,69.7028,69.7124,19404.0
2022-09-14 13:40:00,72.61,72.69,72.56,72.67,23118.0,69.7028,69.7796,69.6548,69.7604,23118.0
2022-09-14 13:45:00,72.67,72.68,72.39,72.47,41898.0,69.7604,69.77,69.4916,69.5684,41898.0
2022-09-14 13:50:00,72.45,72.67,72.45,72.66,32306.0,69.5492,69.7604,69.5492,69.7508,32306.0
2022-09-14 13:55:00,72.67,72.67,72.48,72.49,36780.0,69.7604,69.7604,69.578,69.5876,36780.0
2022-09-14 14:00:00,72.49,72.54,72.33,72.34,26204.0,69.5876,69.6356,69.434,69.4436,26204.0
2022-09-14 14:05:00,72.33,72.47,72.29,72.34,26409.0,69.434,69.5684,69.3956,69.4436,26409.0
2022-09-14 14:10:00,72.34,72.41,72.28,72.4,24399.0,69.4436,69.5108,69.386,69.5012,24399.0
2022-09-14 14:15:00,72.4,72.49,72.35,72.47,21001.0,69.5012,69.5876,69.4532,69.5684,21001.0
2022-09-14 14:20:00,72.48,72.52,72.46,72.48,15342.0,69.578,69.6164,69.5588,69.578,15342.0
2022-09-14 14:25:00,72.47,72.48,72.41,72.46,19539.0,69.5684,69.578,69.5108,69.5588,19539.0
2022-09-14 14:30:00,72.46,72.62,72.45,72.6,20185.0,69.5588,69.7124,69.5492,69.6932,20185.0
2022-09-14 14:35:00,72.6,72.61,72.52,72.56,18872.0,69.6932,69.7028,69.6164,69.6548,18872.0
2022-09-14 14:40:00,72.56,72.58,72.45,72.48,21688.0,69.6548,69.674,69.5492,69.578,21688.0
2022-09-14 14:45:00,72.47,72.56,72.4,72.55,37275.0,69.5684,69.6548,69.5012,69.6452,37275.0
2022-09-14 14:50:00,72.57,72.59,72.44,72.46,24453.0,69.6644,69.6836,69.5396,69.5588,24453.0
2022-09-14 14:55:00,72.46,72.55,72.38,72.41,22597.0,69.5588,69.6452,69.482,69.5108,22597.0
2022-09-14 15:00:00,72.42,72.5,72.37,72.42,24615.0,69.5204,69.5972,69.4724,69.5204,24615.0
2022-09-14 15:05:00,72.41,72.53,72.41,72.53,21037.0,69.5108,69.626,69.5108,69.626,21037.0
2022-09-14 15:10:00,72.52,72.52,72.31,72.33,38784.0,69.6164,69.6164,69.4148,69.434,38784.0
2022-09-14 15:15:00,72.31,72.32,72.12,72.28,43198.0,69.4148,69.4244,69.2324,69.386,43198.0
2022-09-14 15:20:00,72.29,72.38,72.22,72.34,36747.0,69.3956,69.482,69.3284,69.4436,36747.0
2022-09-14 15:25:00,72.34,72.37,72.24,72.34,51404.0,69.4436,69.4724,69.3476,69.4436,51404.0
2022-09-14 15:30:00,72.34,72.35,72.1,72.31,47796.0,69.4436,69.4532,69.2132,69.4148,47796.0
2022-09-14 15:35:00,72.32,72.39,72.24,72.38,51063.0,69.4244,69.4916,69.3476,69.482,51063.0
2022-09-14 15:40:00,72.37,72.62,72.35,72.59,71789.0,69.4724,69.7124,69.4532,69.6836,71789.0
2022-09-14 15:45:00,72.59,72.69,72.53,72.59,77045.0,69.6836,69.7796,69.626,69.6836,77045.0
2022-09-14 15:50:00,72.6,72.81,72.6,72.8,90234.0,69.6932,69.8948,69.6932,69.8852,90234.0
2022-09-14 15:55:00,72.81,72.82,72.63,72.75,380163.0,69.8948,69.9044,69.722,69.8372,380163.0
2022-09-15 09:30:00,71.58,72.27,71.57,72.18,146532.0,68.714,69.3764,68.7044,69.29,146532.0
2022-09-15 09:35:00,72.22,72.47,72.09,72.19,119732.0,69.3284,69.5684,69.2036,69.2996,119732.0
2022-09-15 09:40:00,72.18,72.69,72.17,72.66,80187.0,69.29,69.7796,69.2804,69.7508,80187.0
2022-09-15 09:45:00,72.65,72.83,72.5,72.83,57014.0,69.7412,69.914,69.5972,69.914,57014.0
2022-09-15 09:50:00,72.83,72.86,72.63,72.78,111037.0,69.914,69.9428,69.722,69.866,111037.0
2022-09-15 09:55:00,72.77,72.96,72.74,72.84,56703.0,69.8564,70.0387,69.8276,69.9236,56703.0
2022-09-15 10:00:00,72.84,73.33,72.83,73.21,78971.0,69.9236,70.3939,69.914,70.2787,78971.0
2022-09-15 10:05:00,73.25,73.32,73.06,73.08,24980.0,70.3171,70.3843,70.1347,70.1539,24980.0
2022-09-15 10:10:00,73.09,73.18,73.04,73.06,25373.0,70.1635,70.2499,70.1155,70.1347,25373.0
2022-09-15 10:15:00,73.08,73.23,73.03,73.13,27387.0,70.1539,70.2979,70.1059,70.2019,27387.0
2022-09-15 10:20:00,73.13,73.17,72.95,73.02,27100.0,70.2019,70.2403,70.0291,70.0963,27100.0
2022-09-15 10:25:00,73.02,73.04,72.85,72.86,29242.0,70.0963,70.1155,69.9332,69.9428,29242.0
2022-09-15 10:30:00,72.88,73.02,72.8,72.87,18291.0,69.962,70.0963,69.8852,69.9524,18291.0
2022-09-15 10:35:00,72.89,73.12,72.88,73.02,23055.0,69.9716,70.1923,69.962,70.0963,23055.0
2022-09-15 10:40:00,73.01,73.12,72.99,73.1,16045.0,70.0867,70.1923,70.0675,70.1731,16045.0
2022-09-15 10:45:00,73.15,73.18,73.02,73.04,16207.0,70.2211,70.2499,70.0963,70.1155,16207.0
2022-09-15 10:50:00,73.02,73.03,72.8,72.86,39632.0,70.0963,70.1059,69.8852,69.9428,39632.0
2022-09-15 10:55:00,72.87,72.9,72.74,72.88,27377.0,69.9524,69.9812,69.8276,69.962,27377.0
2022-09-15 11:00:00,72.84,72.98,72.76,72.97,32522.0,69.9236,70.0579,69.8468,70.0483,32522.0
2022-09-15 11:05:00,72.96,73.01,72.78,72.78,22381.0,70.0387,70.0867,69.866,69.866,22381.0
2022-09-15 11:10:00,72.78,72.79,72.57,72.66,19457.0,69.866,69.8756,69.6644,69.7508,19457.0
2022-09-15 11:15:00,72.66,72.82,72.61,72.82,26120.0,69.7508,69.9044,69.7028,69.9044,26120.0
2022-09-15 11:20:00,72.79,73.0,72.79,72.99,22911.0,69.8756,70.0771,69.8756,70.0675,22911.0
2022-09-15 11:25:00,73.0,73.06,72.94,73.04,17752.0,70.0771,70.1347,70.0196,70.1155,17752.0
2022-09-15 11:30:00,73.04,73.1,72.95,72.97,16998.0,70.1155,70.1731,70.0291,70.0483,16998.0
2022-09-15 11:35:00,72.96,73.04,72.89,72.98,20392.0,70.0387,70.1155,69.9716,70.0579,20392.0
2022-09-15 11:40:00,72.97,73.07,72.96,72.97,12029.0,70.0483,70.1443,70.0387,70.0483,12029.0
2022-09-15 11:45:00,72.97,73.03,72.89,72.9,13576.0,70.0483,70.1059,69.9716,69.9812,13576.0
2022-09-15 11:50:00,72.89,72.91,72.73,72.73,17461.0,69.9716,69.9908,69.818,69.818,17461.0
2022-09-15 11:55:00,72.74,72.76,72.6,72.74,12221.0,69.8276,69.8468,69.6932,69.8276,12221.0
2022-09-15 12:00:00,72.75,73.01,72.71,72.88,89961.0,69.8372,70.0867,69.7988,69.962,89961.0
2022-09-15 12:05:00,72.9,72.93,72.77,72.8,15659.0,69.9812,70.01,69.8564,69.8852,15659.0
2022-09-15 12:10:00,72.78,72.84,72.73,72.76,17826.0,69.866,69.9236,69.818,69.8468,17826.0
2022-09-15 12:15:00,72.78,72.91,72.77,72.91,16216.0,69.866,69.9908,69.8564,69.9908,16216.0
2022-09-15 12:20:00,72.91,72.91,72.78,72.84,18714.0,69.9908,69.9908,69.866,69.9236,18714.0
2022-09-15 12:25:00,72.83,72.86,72.69,72.7,16099.0,69.914,69.9428,69.7796,69.7892,16099.0
2022-09-15 12:30:00,72.72,72.94,72.72,72.91,22073.0,69.8084,70.0196,69.8084,69.9908,22073.0
2022-09-15 12:35:00,72.91,72.99,72.89,72.98,14260.0,69.9908,70.0675,69.9716,70.0579,14260.0
2022-09-15 12:40:00,72.99,73.1,72.97,72.97,20245.0,70.0675,70.1731,70.0483,70.0483,20245.0
2022-09-15 12:45:00,72.99,73.0,72.93,72.97,8229.0,70.0675,70.0771,70.01,70.0483,8229.0
2022-09-15 12:50:00,72.97,73.07,72.97,72.99,11356.0,70.0483,70.1443,70.0483,70.0675,11356.0
2022-09-15 12:55:00,72.98,73.09,72.95,73.09,16439.0,70.0579,70.1635,70.0291,70.1635,16439.0
2022-09-15 13:00:00,73.1,73.41,73.1,73.32,40488.0,70.1731,70.4707,70.1731,70.3843,40488.0
2022-09-15 13:05:00,73.32,73.43,73.29,73.42,20275.0,70.3843,70.4899,70.3555,70.4803,20275.0
2022-09-15 13:10:00,73.42,73.42,73.3,73.37,9422.0,70.4803,70.4803,70.3651,70.4323,9422.0
2022-09-15 13:15:00,73.38,73.46,73.32,73.43,20838.0,70.4419,70.5187,70.3843,70.4899,20838.0
2022-09-15 13:20:00,73.4,73.47,73.36,73.42,14241.0,70.4611,70.5283,70.4227,70.4803,14241.0
2022-09-15 13:25:00,73.4,73.48,73.37,73.39,11097.0,70.4611,70.5379,70.4323,70.4515,11097.0
2022-09-15 13:30:00,73.38,73.38,73.27,73.33,18136.0,70.4419,70.4419,70.3363,70.3939,18136.0
2022-09-15 13:35:00,73.32,73.33,73.19,73.24,14126.0,70.3843,70.3939,70.2595,70.3075,14126.0
2022-09-15 13:40:00,73.25,73.3,73.19,73.2,9596.0,70.3171,70.3651,70.2595,70.2691,9596.0
2022-09-15 13:45:00,73.2,73.21,73.12,73.18,18265.0,70.2691,70.2787,70.1923,70.2499,18265.0
2022-09-15 13:50:00,73.18,73.18,73.05,73.06,19754.0,70.2499,70.2499,70.1251,70.1347,19754.0
2022-09-15 13:55:00,73.07,73.1,73.03,73.06,16337.0,70.1443,70.1731,70.1059,70.1347,16337.0
2022-09-15 14:00:00,73.07,73.07,72.79,72.81,22098.0,70.1443,70.1443,69.8756,69.8948,22098.0
2022-09-15 14:05:00,72.83,72.88,72.78,72.86,13474.0,69.914,69.962,69.866,69.9428,13474.0
2022-09-15 14:10:00,72.86,73.1,72.84,73.06,73058.0,69.9428,70.1731,69.9236,70.1347,73058.0
2022-09-15 14:15:00,73.09,73.2,73.05,73.16,17208.0,70.1635,70.2691,70.1251,70.2307,17208.0
2022-09-15 14:20:00,73.17,73.19,73.1,73.15,12104.0,70.2403,70.2595,70.1731,70.2211,12104.0
2022-09-15 14:25:00,73.15,73.24,73.13,73.23,13320.0,70.2211,70.3075,70.2019,70.2979,13320.0
2022-09-15 14:30:00,73.23,73.28,73.12,73.12,22506.0,70.2979,70.3459,70.1923,70.1923,22506.0
2022-09-15 14:35:00,73.13,73.22,73.07,73.17,19387.0,70.2019,70.2883,70.1443,70.2403,19387.0
2022-09-15 14:40:00,73.17,73.18,73.1,73.17,20518.0,70.2403,70.2499,70.1731,70.2403,20518.0
2022-09-15 14:45:00,73.16,73.16,72.89,72.91,18884.0,70.2307,70.2307,69.9716,69.9908,18884.0
2022-09-15 14:50:00,72.9,73.04,72.9,73.03,13815.0,69.9812,70.1155,69.9812,70.1059,13815.0
2022-09-15 14:55:00,73.02,73.02,72.91,72.94,16047.0,70.0963,70.0963,69.9908,70.0196,16047.0
2022-09-15 15:00:00,72.93,72.95,72.76,72.8,42453.0,70.01,70.0291,69.8468,69.8852,42453.0
2022-09-15 15:05:00,72.8,72.82,72.7,72.7,20046.0,69.8852,69.9044,69.7892,69.7892,20046.0
2022-09-15 15:10:00,72.7,72.72,72.51,72.56,30930.0,69.7892,69.8084,69.6068,69.6548,30930.0
2022-09-15 15:15:00,72.55,72.6,72.39,72.46,104583.0,69.6452,69.6932,69.4916,69.5588,104583.0
2022-09-15 15:20:00,72.46,72.61,72.44,72.61,56918.0,69.5588,69.7028,69.5396,69.7028,56918.0
2022-09-15 15:25:00,72.6,72.61,72.49,72.54,34368.0,69.6932,69.7028,69.5876,69.6356,34368.0
2022-09-15 15:30:00,72.51,72.64,72.47,72.53,40746.0,69.6068,69.7316,69.5684,69.626,40746.0
2022-09-15 15:35:00,72.52,72.59,72.5,72.54,37060.0,69.6164,69.6836,69.5972,69.6356,37060.0
2022-09-15 15:40:00,72.56,72.68,72.49,72.65,50239.0,69.6548,69.77,69.5876,69.7412,50239.0
2022-09-15 15:45:00,72.63,72.73,72.55,72.59,78156.0,69.722,69.818,69.6452,69.6836,78156.0
2022-09-15 15:50:00,72.56,72.78,72.45,72.61,121094.0,69.6548,69.866,69.5492,69.7028,121094.0
2022-09-15 15:55:00,72.61,72.69,72.56,72.58,272809.0,69.7028,69.7796,69.6548,69.674,272809.0
2022-09-16 09:30:00,71.96,71.96,71.29,71.36,1517044.0,69.0788,69.0788,68.4356,68.5028,1517044.0
2022-09-16 09:35:00,71.32,71.89,71.3,71.69,75489.0,68.4644,69.0116,68.4452,68.8196,75489.0
2022-09-16 09:40:00,71.66,71.66,71.37,71.38,45022.0,68.7908,68.7908,68.5124,68.522,45022.0
2022-09-16 09:45:00,71.39,71.44,71.06,71.16,68534.0,68.5316,68.5796,68.2148,68.3108,68534.0
2022-09-16 09:50:00,71.17,71.31,70.88,70.95,110836.0,68.3204,68.4548,68.042,68.1092,110836.0
2022-09-16 09:55:00,70.93,70.95,70.69,70.85,54092.0,68.09,68.1092,67.8596,68.0132,54092.0
2022-09-16 10:00:00,70.87,71.04,70.84,70.84,227848.0,68.0324,68.1956,68.0036,68.0036,227848.0
2022-09-16 10:05:00,70.85,71.31,70.84,71.12,66040.0,68.0132,68.4548,68.0036,68.2724,66040.0
2022-09-16 10:10:00,71.09,71.69,71.09,71.54,48057.0,68.2436,68.8196,68.2436,68.6756,48057.0
2022-09-16 10:15:00,71.53,71.68,71.41,71.54,41667.0,68.666,68.81,68.5508,68.6756,41667.0
2022-09-16 10:20:00,71.52,71.7,71.46,71.68,49578.0,68.6564,68.8292,68.5988,68.81,49578.0
2022-09-16 10:25:00,71.67,71.8,71.61,71.67,53407.0,68.8004,68.9252,68.7428,68.8004,53407.0
2022-09-16 10:30:00,71.69,71.81,71.62,71.81,33478.0,68.8196,68.9348,68.7524,68.9348,33478.0
2022-09-16 10:35:00,71.82,71.99,71.81,71.92,39730.0,68.9444,69.1076,68.9348,69.0404,39730.0
2022-09-16 10:40:00,71.95,72.03,71.88,71.92,41197.0,69.0692,69.146,69.002,69.0404,41197.0
2022-09-16 10:45:00,71.91,72.04,71.82,71.86,40251.0,69.0308,69.1556,68.9444,68.9828,40251.0
2022-09-16 10:50:00,71.87,72.17,71.83,72.09,28791.0,68.9924,69.2804,68.954,69.2036,28791.0
2022-09-16 10:55:00,72.09,72.18,71.96,71.98,35270.0,69.2036,69.29,69.0788,69.098,35270.0
2022-09-16 11:00:00,71.99,72.15,71.97,72.04,33930.0,69.1076,69.2612,69.0884,69.1556,33930.0
2022-09-16 11:05:00,72.02,72.2,72.0,72.1,29391.0,69.1364,69.3092,69.1172,69.2132,29391.0
2022-09-16 11:10:00,72.09,72.09,71.92,71.96,33378.0,69.2036,69.2036,69.0404,69.0788,33378.0
2022-09-16 11:15:00,71.94,72.19,71.88,72.15,36345.0,69.0596,69.2996,69.002,69.2612,36345.0
2022-09-16 11:20:00,72.14,72.14,71.94,72.02,32231.0,69.2516,69.2516,69.0596,69.1364,32231.0
2022-09-16 11:25:00,72.02,72.04,71.85,71.9,25023.0,69.1364,69.1556,68.9732,69.0212,25023.0
2022-09-16 11:30:00,71.89,72.01,71.86,71.97,20934.0,69.0116,69.1268,68.9828,69.0884,20934.0
2022-09-16 11:35:00,71.96,71.99,71.75,71.81,21411.0,69.0788,69.1076,68.8772,68.9348,21411.0
2022-09-16 11:40:00,71.8,71.9,71.74,71.79,26493.0,68.9252,69.0212,68.8676,68.9156,26493.0
2022-09-16 11:45:00,71.77,71.77,71.69,71.75,22486.0,68.8964,68.8964,68.8196,68.8772,22486.0
2022-09-16 11:50:00,71.76,71.91,71.72,71.88,37007.0,68.8868,69.0308,68.8484,69.002,37007.0
2022-09-16 11:55:00,71.9,71.97,71.83,71.96,18939.0,69.0212,69.0884,68.954,69.0788,18939.0
2022-09-16 12:00:00,71.96,71.96,71.8,71.84,16052.0,69.0788,69.0788,68.9252,68.9636,16052.0
2022-09-16 12:05:00,71.84,71.91,71.74,71.74,16666.0,68.9636,69.0308,68.8676,68.8676,16666.0
2022-09-16 12:10:00,71.75,71.79,71.64,71.66,20353.0,68.8772,68.9156,68.7716,68.7908,20353.0
2022-09-16 12:15:00,71.66,71.73,71.59,71.65,28568.0,68.7908,68.858,68.7236,68.7812,28568.0
2022-09-16 12:20:00,71.65,71.66,71.57,71.61,25405.0,68.7812,68.7908,68.7044,68.7428,25405.0
2022-09-16 12:25:00,71.61,71.71,71.6,71.65,20551.0,68.7428,68.8388,68.7332,68.7812,20551.0
2022-09-16 12:30:00,71.66,71.68,71.53,71.59,18861.0,68.7908,68.81,68.666,68.7236,18861.0
2022-09-16 12:35:00,71.59,71.69,71.57,71.61,21422.0,68.7236,68.8196,68.7044,68.7428,21422.0
2022-09-16 12:40:00,71.61,71.75,71.6,71.73,23174.0,68.7428,68.8772,68.7332,68.858,23174.0
2022-09-16 12:45:00,71.73,71.81,71.65,71.81,23269.0,68.858,68.9348,68.7812,68.9348,23269.0
2022-09-16 12:50:00,71.81,71.83,71.74,71.74,19614.0,68.9348,68.954,68.8676,68.8676,19614.0
2022-09-16 12:55:00,71.73,71.82,71.69,71.72,24629.0,68.858,68.9444,68.8196,68.8484,24629.0
2022-09-16 13:00:00,71.7,71.73,71.6,71.63,21623.0,68.8292,68.858,68.7332,68.762,21623.0
2022-09-16 13:05:00,71.63,71.65,71.52,71.59,25090.0,68.762,68.7812,68.6564,68.7236,25090.0
2022-09-16 13:10:00,71.59,71.68,71.54,71.62,24132.0,68.7236,68.81,68.6756,68.7524,24132.0
2022-09-16 13:15:00,71.61,71.67,71.59,71.65,26857.0,68.7428,68.8004,68.7236,68.7812,26857.0
2022-09-16 13:20:00,71.65,71.69,71.57,71.62,26269.0,68.7812,68.8196,68.7044,68.7524,26269.0
2022-09-16 13:25:00,71.63,71.63,71.53,71.61,25990.0,68.762,68.762,68.666,68.7428,25990.0
2022-09-16 13:30:00,71.61,71.74,71.58,71.6,25570.0,68.7428,68.8676,68.714,68.7332,25570.0
2022-09-16 13:35:00,71.63,71.81,71.63,71.74,29301.0,68.762,68.9348,68.762,68.8676,29301.0
2022-09-16 13:40:00,71.75,71.75,71.65,71.73,21075.0,68.8772,68.8772,68.7812,68.858,21075.0
2022-09-16 13:45:00,71.72,71.72,71.56,71.58,30845.0,68.8484,68.8484,68.6948,68.714,30845.0
2022-09-16 13:50:00,71.58,71.59,71.5,71.5,24394.0,68.714,68.7236,68.6372,68.6372,24394.0
2022-09-16 13:55:00,71.5,71.57,71.49,71.55,31936.0,68.6372,68.7044,68.6276,68.6852,31936.0
2022-09-16 14:00:00,71.53,71.63,71.53,71.61,38696.0,68.666,68.762,68.666,68.7428,38696.0
2022-09-16 14:05:00,71.62,71.63,71.5,71.52,28516.0,68.7524,68.762,68.6372,68.6564,28516.0
2022-09-16 14:10:00,71.52,71.56,71.4,71.43,50479.0,68.6564,68.6948,68.5412,68.57,50479.0
2022-09-16 14:15:00,71.42,71.5,71.35,71.36,55432.0,68.5604,68.6372,68.4932,68.5028,55432.0
2022-09-16 14:20:00,71.38,71.39,71.27,71.34,72698.0,68.522,68.5316,68.4164,68.4836,72698.0
2022-09-16 14:25:00,71.34,71.69,71.34,71.59,126668.0,68.4836,68.8196,68.4836,68.7236,126668.0
2022-09-16 14:30:00,71.59,71.62,71.45,71.62,61825.0,68.7236,68.7524,68.5892,68.7524,61825.0
2022-09-16 14:35:00,71.63,71.67,71.52,71.59,42357.0,68.762,68.8004,68.6564,68.7236,42357.0
2022-09-16 14:40:00,71.6,71.62,71.49,71.53,45439.0,68.7332,68.7524,68.6276,68.666,45439.0
2022-09-16 14:45:00,71.54,71.79,71.53,71.77,66207.0,68.6756,68.9156,68.666,68.8964,66207.0
2022-09-16 14:50:00,71.76,71.87,71.68,71.87,40847.0,68.8868,68.9924,68.81,68.9924,40847.0
2022-09-16 14:55:00,71.87,71.88,71.76,71.86,34190.0,68.9924,69.002,68.8868,68.9828,34190.0
2022-09-16 15:00:00,71.86,72.05,71.79,71.97,172531.0,68.9828,69.1652,68.9156,69.0884,172531.0
2022-09-16 15:05:00,71.99,72.08,71.97,72.03,28067.0,69.1076,69.194,69.0884,69.146,28067.0
2022-09-16 15:10:00,72.01,72.01,71.81,71.86,44054.0,69.1268,69.1268,68.9348,68.9828,44054.0
2022-09-16 15:15:00,71.85,71.91,71.73,71.76,60585.0,68.9732,69.0308,68.858,68.8868,60585.0
2022-09-16 15:20:00,71.77,71.99,71.76,71.87,56491.0,68.8964,69.1076,68.8868,68.9924,56491.0
2022-09-16 15:25:00,71.86,71.89,71.74,71.8,52591.0,68.9828,69.0116,68.8676,68.9252,52591.0
2022-09-16 15:30:00,71.8,71.86,71.66,71.75,81881.0,68.9252,68.9828,68.7908,68.8772,81881.0
2022-09-16 15:35:00,71.74,71.84,71.69,71.81,114496.0,68.8676,68.9636,68.8196,68.9348,114496.0
2022-09-16 15:40:00,71.81,71.89,71.75,71.81,133766.0,68.9348,69.0116,68.8772,68.9348,133766.0
2022-09-16 15:45:00,71.81,71.9,71.65,71.9,126332.0,68.9348,69.0212,68.7812,69.0212,126332.0
2022-09-16 15:50:00,71.89,71.96,71.79,71.81,167594.0,69.0116,69.0788,68.9156,68.9348,167594.0
2022-09-16 15:55:00,71.79,72.0,71.78,71.84,578431.0,68.9156,69.1172,68.906,68.9636,578431.0
2022-09-19 09:30:00,71.27,72.48,71.12,72.48,175705.0,68.4164,69.578,68.2724,69.578,175705.0
2022-09-19 09:35:00,72.48,72.68,72.39,72.54,97182.0,69.578,69.77,69.4916,69.6356,97182.0
2022-09-19 09:40:00,72.63,72.84,72.62,72.76,41472.0,69.722,69.9236,69.7124,69.8468,41472.0
2022-09-19 09:45:00,72.78,72.79,72.59,72.62,47818.0,69.866,69.8756,69.6836,69.7124,47818.0
2022-09-19 09:50:00,72.61,72.96,72.59,72.86,51977.0,69.7028,70.0387,69.6836,69.9428,51977.0
2022-09-19 09:55:00,72.86,73.05,72.85,72.98,37534.0,69.9428,70.1251,69.9332,70.0579,37534.0
2022-09-19 10:00:00,72.99,73.0,72.79,72.83,40066.0,70.0675,70.0771,69.8756,69.914,40066.0
2022-09-19 10:05:00,72.81,73.12,72.8,72.98,74977.0,69.8948,70.1923,69.8852,70.0579,74977.0
2022-09-19 10:10:00,72.98,73.31,72.96,73.14,61897.0,70.0579,70.3747,70.0387,70.2115,61897.0
2022-09-19 10:15:00,73.11,73.21,72.94,72.94,54450.0,70.1827,70.2787,70.0196,70.0196,54450.0
2022-09-19 10:20:00,72.92,73.1,72.79,73.04,70080.0,70.0004,70.1731,69.8756,70.1155,70080.0
2022-09-19 10:25:00,73.05,73.14,72.99,73.14,49870.0,70.1251,70.2115,70.0675,70.2115,49870.0
2022-09-19 10:30:00,73.14,73.23,73.08,73.17,193770.0,70.2115,70.2979,70.1539,70.2403,193770.0
2022-09-19 10:35:00,73.18,73.35,73.18,73.32,28514.0,70.2499,70.4131,70.2499,70.3843,28514.0
2022-09-19 10:40:00,73.35,73.51,73.34,73.47,44530.0,70.4131,70.5667,70.4035,70.5283,44530.0
2022-09-19 10:45:00,73.46,73.62,73.43,73.56,76032.0,70.5187,70.6723,70.4899,70.6147,76032.0
2022-09-19 10:50:00,73.56,73.57,73.31,73.31,183306.0,70.6147,70.6243,70.3747,70.3747,183306.0
2022-09-19 10:55:00,73.31,73.33,73.25,73.28,33627.0,70.3747,70.3939,70.3171,70.3459,33627.0
2022-09-19 11:00:00,73.28,73.48,73.26,73.38,28001.0,70.3459,70.5379,70.3267,70.4419,28001.0
2022-09-19 11:05:00,73.37,73.42,73.29,73.36,50371.0,70.4323,70.4803,70.3555,70.4227,50371.0
2022-09-19 11:10:00,73.36,73.39,73.19,73.25,66064.0,70.4227,70.4515,70.2595,70.3171,66064.0
2022-09-19 11:15:00,73.25,73.46,73.21,73.33,55127.0,70.3171,70.5187,70.2787,70.3939,55127.0
2022-09-19 11:20:00,73.32,73.38,73.28,73.32,83952.0,70.3843,70.4419,70.3459,70.3843,83952.0
2022-09-19 11:25:00,73.32,73.4,73.27,73.37,96847.0,70.3843,70.4611,70.3363,70.4323,96847.0
2022-09-19 11:30:00,73.37,73.42,73.25,73.4,89577.0,70.4323,70.4803,70.3171,70.4611,89577.0
2022-09-19 11:35:00,73.4,73.57,73.36,73.54,55685.0,70.4611,70.6243,70.4227,70.5955,55685.0
2022-09-19 11:40:00,73.54,73.68,73.51,73.66,73990.0,70.5955,70.7299,70.5667,70.7107,73990.0
2022-09-19 11:45:00,73.66,73.66,73.48,73.52,39638.0,70.7107,70.7107,70.5379,70.5763,39638.0
2022-09-19 11:50:00,73.53,73.6,73.42,73.5,32588.0,70.5859,70.6531,70.4803,70.5571,32588.0
2022-09-19 11:55:00,73.51,73.52,73.37,73.4,34655.0,70.5667,70.5763,70.4323,70.4611,34655.0
2022-09-19 12:00:00,73.42,73.48,73.32,73.33,35773.0,70.4803,70.5379,70.3843,70.3939,35773.0
2022-09-19 12:05:00,73.33,73.4,73.18,73.35,50598.0,70.3939,70.4611,70.2499,70.4131,50598.0
2022-09-19 12:10:00,73.35,73.43,73.34,73.38,28001.0,70.4131,70.4899,70.4035,70.4419,28001.0
2022-09-19 12:15:00,73.37,73.42,73.25,73.34,43633.0,70.4323,70.4803,70.3171,70.4035,43633.0
2022-09-19 12:20:00,73.34,73.44,73.32,73.39,55548.0,70.4035,70.4995,70.3843,70.4515,55548.0
2022-09-19 12:25:00,73.37,73.37,73.27,73.32,42512.0,70.4323,70.4323,70.3363,70.3843,42512.0
2022-09-19 12:30:00,73.29,73.35,73.27,73.35,21363.0,70.3555,70.4131,70.3363,70.4131,21363.0
2022-09-19 12:35:00,73.36,73.47,73.35,73.44,38550.0,70.4227,70.5283,70.4131,70.4995,38550.0
2022-09-19 12:40:00,73.42,73.42,73.34,73.41,21042.0,70.4803,70.4803,70.4035,70.4707,21042.0
2022-09-19 12:45:00,73.42,73.43,73.38,73.41,29571.0,70.4803,70.4899,70.4419,70.4707,29571.0
2022-09-19 12:50:00,73.43,73.56,73.43,73.55,34043.0,70.4899,70.6147,70.4899,70.6051,34043.0
2022-09-19 12:55:00,73.55,73.58,73.47,73.58,44464.0,70.6051,70.6339,70.5283,70.6339,44464.0
2022-09-19 13:00:00,73.58,73.6,73.51,73.52,49561.0,70.6339,70.6531,70.5667,70.5763,49561.0
2022-09-19 13:05:00,73.51,73.51,73.37,73.42,80414.0,70.5667,70.5667,70.4323,70.4803,80414.0
2022-09-19 13:10:00,73.41,73.45,73.29,73.35,39463.0,70.4707,70.5091,70.3555,70.4131,39463.0
2022-09-19 13:15:00,73.35,73.37,73.29,73.37,24685.0,70.4131,70.4323,70.3555,70.4323,24685.0
2022-09-19 13:20:00,73.38,73.49,73.36,73.48,29798.0,70.4419,70.5475,70.4227,70.5379,29798.0
2022-09-19 13:25:00,73.46,73.53,73.45,73.52,21955.0,70.5187,70.5859,70.5091,70.5763,21955.0
2022-09-19 13:30:00,73.53,73.54,73.32,73.34,24523.0,70.5859,70.5955,70.3843,70.4035,24523.0
2022-09-19 13:35:00,73.34,73.38,73.23,73.29,34851.0,70.4035,70.4419,70.2979,70.3555,34851.0
2022-09-19 13:40:00,73.28,73.32,73.23,73.26,27163.0,70.3459,70.3843,70.2979,70.3267,27163.0
2022-09-19 13:45:00,73.26,73.39,73.24,73.3,28882.0,70.3267,70.4515,70.3075,70.3651,28882.0
2022-09-19 13:50:00,73.29,73.39,73.27,73.37,40089.0,70.3555,70.4515,70.3363,70.4323,40089.0
2022-09-19 13:55:00,73.37,73.42,73.29,73.32,57763.0,70.4323,70.4803,70.3555,70.3843,57763.0
2022-09-19 14:00:00,73.33,73.42,73.32,73.35,52821.0,70.3939,70.4803,70.3843,70.4131,52821.0
2022-09-19 14:05:00,73.36,73.42,73.31,73.41,39011.0,70.4227,70.4803,70.3747,70.4707,39011.0
2022-09-19 14:10:00,73.41,73.42,73.35,73.36,31659.0,70.4707,70.4803,70.4131,70.4227,31659.0
2022-09-19 14:15:00,73.35,73.49,73.35,73.45,34042.0,70.4131,70.5475,70.4131,70.5091,34042.0
2022-09-19 14:20:00,73.45,73.51,73.33,73.33,23405.0,70.5091,70.5667,70.3939,70.3939,23405.0
2022-09-19 14:25:00,73.32,73.4,73.3,73.4,33360.0,70.3843,70.4611,70.3651,70.4611,33360.0
2022-09-19 14:30:00,73.4,73.44,73.34,73.37,29583.0,70.4611,70.4995,70.4035,70.4323,29583.0
2022-09-19 14:35:00,73.37,73.44,73.31,73.44,37971.0,70.4323,70.4995,70.3747,70.4995,37971.0
2022-09-19 14:40:00,73.44,73.54,73.37,73.51,49102.0,70.4995,70.5955,70.4323,70.5667,49102.0
2022-09-19 14:45:00,73.51,73.51,73.36,73.38,69408.0,70.5667,70.5667,70.4227,70.4419,69408.0
2022-09-19 14:50:00,73.39,73.5,73.38,73.48,45907.0,70.4515,70.5571,70.4419,70.5379,45907.0
2022-09-19 14:55:00,73.48,73.51,73.46,73.48,65591.0,70.5379,70.5667,70.5187,70.5379,65591.0
2022-09-19 15:00:00,73.48,73.7,73.48,73.7,145181.0,70.5379,70.7491,70.5379,70.7491,145181.0
2022-09-19 15:05:00,73.68,73.77,73.64,73.65,102917.0,70.7299,70.8163,70.6915,70.7011,102917.0
2022-09-19 15:10:00,73.66,73.89,73.59,73.76,187396.0,70.7107,70.9315,70.6435,70.8067,187396.0
2022-09-19 15:15:00,73.77,73.81,73.65,73.67,94045.0,70.8163,70.8547,70.7011,70.7203,94045.0
2022-09-19 15:20:00,73.67,73.74,73.65,73.69,70208.0,70.7203,70.7875,70.7011,70.7395,70208.0
2022-09-19 15:25:00,73.71,73.84,73.71,73.75,103341.0,70.7587,70.8835,70.7587,70.7971,103341.0
2022-09-19 15:30:00,73.76,73.8,73.66,73.68,129618.0,70.8067,70.8451,70.7107,70.7299,129618.0
2022-09-19 15:35:00,73.67,73.83,73.65,73.78,97819.0,70.7203,70.8739,70.7011,70.8259,97819.0
2022-09-19 15:40:00,73.77,73.83,73.59,73.6,129372.0,70.8163,70.8739,70.6435,70.6531,129372.0
2022-09-19 15:45:00,73.59,73.72,73.48,73.56,195117.0,70.6435,70.7683,70.5379,70.6147,195117.0
2022-09-19 15:50:00,73.56,73.65,73.44,73.64,223728.0,70.6147,70.7011,70.4995,70.6915,223728.0
2022-09-19 15:55:00,73.64,73.74,73.52,73.71,605081.0,70.6915,70.7875,70.5763,70.7587,605081.0
2022-09-20 09:30:00,73.08,73.53,73.0,73.45,82735.0,70.1539,70.5859,70.0771,70.5091,82735.0
2022-09-20 09:35:00,73.44,73.61,73.32,73.42,89989.0,70.4995,70.6627,70.3843,70.4803,89989.0
2022-09-20 09:40:00,73.43,73.45,73.09,73.12,77191.0,70.4899,70.5091,70.1635,70.1923,77191.0
2022-09-20 09:45:00,73.15,73.16,73.02,73.03,90038.0,70.2211,70.2307,70.0963,70.1059,90038.0
2022-09-20 09:50:00,73.01,73.04,72.9,73.01,71019.0,70.0867,70.1155,69.9812,70.0867,71019.0
2022-09-20 09:55:00,73.03,73.32,73.01,73.26,42922.0,70.1059,70.3843,70.0867,70.3267,42922.0
2022-09-20 10:00:00,73.24,73.51,73.21,73.38,52804.0,70.3075,70.5667,70.2787,70.4419,52804.0
2022-09-20 10:05:00,73.38,73.7,73.38,73.69,133341.0,70.4419,70.7491,70.4419,70.7395,133341.0
2022-09-20 10:10:00,73.69,73.79,73.44,73.52,86613.0,70.7395,70.8355,70.4995,70.5763,86613.0
2022-09-20 10:15:00,73.53,73.54,73.28,73.29,77429.0,70.5859,70.5955,70.3459,70.3555,77429.0
2022-09-20 10:20:00,73.29,73.43,73.25,73.36,52787.0,70.3555,70.4899,70.3171,70.4227,52787.0
2022-09-20 10:25:00,73.37,73.65,73.37,73.65,84226.0,70.4323,70.7011,70.4323,70.7011,84226.0
2022-09-20 10:30:00,73.63,73.66,73.57,73.63,80546.0,70.6819,70.7107,70.6243,70.6819,80546.0
2022-09-20 10:35:00,73.64,73.66,73.47,73.63,80312.0,70.6915,70.7107,70.5283,70.6819,80312.0
2022-09-20 10:40:00,73.64,73.84,73.64,73.71,103813.0,70.6915,70.8835,70.6915,70.7587,103813.0
2022-09-20 10:45:00,73.7,73.75,73.62,73.74,65079.0,70.7491,70.7971,70.6723,70.7875,65079.0
2022-09-20 10:50:00,73.74,73.96,73.72,73.96,94131.0,70.7875,70.9987,70.7683,70.9987,94131.0
2022-09-20 10:55:00,73.95,74.0,73.9,73.94,118087.0,70.9891,71.0371,70.9411,70.9795,118087.0
2022-09-20 11:00:00,73.95,73.96,73.67,73.76,51884.0,70.9891,70.9987,70.7203,70.8067,51884.0
2022-09-20 11:05:00,73.76,73.99,73.76,73.99,35260.0,70.8067,71.0275,70.8067,71.0275,35260.0
2022-09-20 11:10:00,73.98,74.02,73.9,73.95,37045.0,71.0179,71.0563,70.9411,70.9891,37045.0
2022-09-20 11:15:00,73.96,74.11,73.96,74.07,77625.0,70.9987,71.1427,70.9987,71.1043,77625.0
2022-09-20 11:20:00,74.08,74.21,74.02,74.16,115120.0,71.1139,71.2387,71.0563,71.1907,115120.0
2022-09-20 11:25:00,74.16,74.33,74.1,74.32,91847.0,71.1907,71.3539,71.1331,71.3443,91847.0
2022-09-20 11:30:00,74.33,74.45,74.25,74.36,167867.0,71.3539,71.4691,71.2771,71.3827,167867.0
2022-09-20 11:35:00,74.38,74.4,74.22,74.27,97570.0,71.4019,71.4211,71.2483,71.2963,97570.0
2022-09-20 11:40:00,74.27,74.45,74.27,74.44,65095.0,71.2963,71.4691,71.2963,71.4595,65095.0
2022-09-20 11:45:00,74.44,74.52,74.31,74.39,106694.0,71.4595,71.5363,71.3347,71.4115,106694.0
2022-09-20 11:50:00,74.39,74.49,74.34,74.46,78180.0,71.4115,71.5075,71.3635,71.4787,78180.0
2022-09-20 11:55:00,74.45,74.48,74.36,74.36,67428.0,71.4691,71.4979,71.3827,71.3827,67428.0
2022-09-20 12:00:00,74.37,74.4,74.23,74.29,72185.0,71.3923,71.4211,71.2579,71.3155,72185.0
2022-09-20 12:05:00,74.29,74.34,74.2,74.21,49866.0,71.3155,71.3635,71.2291,71.2387,49866.0
2022-09-20 12:10:00,74.2,74.24,74.11,74.2,41792.0,71.2291,71.2675,71.1427,71.2291,41792.0
2022-09-20 12:15:00,74.19,74.24,74.1,74.16,32269.0,71.2195,71.2675,71.1331,71.1907,32269.0
2022-09-20 12:20:00,74.17,74.18,74.08,74.1,45457.0,71.2003,71.2099,71.1139,71.1331,45457.0
2022-09-20 12:25:00,74.1,74.1,73.98,73.98,58026.0,71.1331,71.1331,71.0179,71.0179,58026.0
2022-09-20 12:30:00,73.98,74.0,73.87,73.92,39664.0,71.0179,71.0371,70.9123,70.9603,39664.0
2022-09-20 12:35:00,73.94,73.98,73.89,73.89,39262.0,70.9795,71.0179,70.9315,70.9315,39262.0
2022-09-20 12:40:00,73.9,73.91,73.82,73.83,83766.0,70.9411,70.9507,70.8643,70.8739,83766.0
2022-09-20 12:45:00,73.83,73.86,73.77,73.79,31242.0,70.8739,70.9027,70.8163,70.8355,31242.0
2022-09-20 12:50:00,73.79,73.82,73.73,73.81,27586.0,70.8355,70.8643,70.7779,70.8547,27586.0
2022-09-20 12:55:00,73.82,73.84,73.74,73.77,32033.0,70.8643,70.8835,70.7875,70.8163,32033.0
2022-09-20 13:00:00,73.75,73.77,73.68,73.68,48771.0,70.7971,70.8163,70.7299,70.7299,48771.0
2022-09-20 13:05:00,73.67,73.68,73.5,73.65,49900.0,70.7203,70.7299,70.5571,70.7011,49900.0
2022-09-20 13:10:00,73.64,73.64,73.57,73.61,17626.0,70.6915,70.6915,70.6243,70.6627,17626.0
2022-09-20 13:15:00,73.6,73.61,73.49,73.5,48982.0,70.6531,70.6627,70.5475,70.5571,48982.0
2022-09-20 13:20:00,73.53,73.59,73.47,73.58,19625.0,70.5859,70.6435,70.5283,70.6339,19625.0
2022-09-20 13:25:00,73.57,73.6,73.41,73.42,20465.0,70.6243,70.6531,70.4707,70.4803,20465.0
2022-09-20 13:30:00,73.41,73.43,73.31,73.35,24236.0,70.4707,70.4899,70.3747,70.4131,24236.0
2022-09-20 13:35:00,73.34,73.38,73.3,73.38,35888.0,70.4035,70.4419,70.3651,70.4419,35888.0
2022-09-20 13:40:00,73.38,73.43,73.33,73.42,33211.0,70.4419,70.4899,70.3939,70.4803,33211.0
2022-09-20 13:45:00,73.41,73.49,73.23,73.26,39124.0,70.4707,70.5475,70.2979,70.3267,39124.0
2022-09-20 13:50:00,73.25,73.26,73.14,73.2,26013.0,70.3171,70.3267,70.2115,70.2691,26013.0
2022-09-20 13:55:00,73.19,73.2,73.04,73.14,31003.0,70.2595,70.2691,70.1155,70.2115,31003.0
2022-09-20 14:00:00,73.14,73.24,73.12,73.19,31750.0,70.2115,70.3075,70.1923,70.2595,31750.0
2022-09-20 14:05:00,73.22,73.24,73.13,73.2,33511.0,70.2883,70.3075,70.2019,70.2691,33511.0
2022-09-20 14:10:00,73.19,73.2,73.11,73.16,18797.0,70.2595,70.2691,70.1827,70.2307,18797.0
2022-09-20 14:15:00,73.15,73.15,72.99,73.14,42889.0,70.2211,70.2211,70.0675,70.2115,42889.0
2022-09-20 14:20:00,73.14,73.23,73.09,73.15,48350.0,70.2115,70.2979,70.1635,70.2211,48350.0
2022-09-20 14:25:00,73.16,73.18,73.08,73.1,27673.0,70.2307,70.2499,70.1539,70.1731,27673.0
2022-09-20 14:30:00,73.06,73.09,72.96,73.0,25472.0,70.1347,70.1635,70.0387,70.0771,25472.0
2022-09-20 14:35:00,73.01,73.05,72.97,73.02,22058.0,70.0867,70.1251,70.0483,70.0963,22058.0
2022-09-20 14:40:00,73.02,73.05,72.94,73.02,29035.0,70.0963,70.1251,70.0196,70.0963,29035.0
2022-09-20 14:45:00,73.03,73.32,72.99,73.19,78126.0,70.1059,70.3843,70.0675,70.2595,78126.0
2022-09-20 14:50:00,73.2,73.22,73.05,73.1,43923.0,70.2691,70.2883,70.1251,70.1731,43923.0
2022-09-20 14:55:00,73.1,73.21,73.06,73.11,45578.0,70.1731,70.2787,70.1347,70.1827,45578.0
2022-09-20 15:00:00,73.11,73.25,73.08,73.16,33897.0,70.1827,70.3171,70.1539,70.2307,33897.0
2022-09-20 15:05:00,73.18,73.19,73.06,73.09,30046.0,70.2499,70.2595,70.1347,70.1635,30046.0
2022-09-20 15:10:00,73.09,73.27,73.05,73.25,36348.0,70.1635,70.3363,70.1251,70.3171,36348.0
2022-09-20 15:15:00,73.23,73.36,73.22,73.34,45597.0,70.2979,70.4227,70.2883,70.4035,45597.0
2022-09-20 15:20:00,73.34,73.56,73.29,73.55,102077.0,70.4035,70.6147,70.3555,70.6051,102077.0
2022-09-20 15:25:00,73.56,73.7,73.55,73.62,38742.0,70.6147,70.7491,70.6051,70.6723,38742.0
2022-09-20 15:30:00,73.63,73.63,73.47,73.61,70230.0,70.6819,70.6819,70.5283,70.6627,70230.0
2022-09-20 15:35:00,73.61,73.75,73.56,73.75,46429.0,70.6627,70.7971,70.6147,70.7971,46429.0
2022-09-20 15:40:00,73.75,73.76,73.59,73.64,45191.0,70.7971,70.8067,70.6435,70.6915,45191.0
2022-09-20 15:45:00,73.65,73.71,73.48,73.5,84958.0,70.7011,70.7587,70.5379,70.5571,84958.0
2022-09-20 15:50:00,73.49,73.59,73.4,73.52,92152.0,70.5475,70.6435,70.4611,70.5763,92152.0
2022-09-20 15:55:00,73.51,73.51,73.14,73.36,312635.0,70.5667,70.5667,70.2115,70.4227,312635.0
2022-09-21 09:30:00,74.36,74.6,73.59,73.61,254066.0,71.3827,71.6131,70.6435,70.6627,254066.0
2022-09-21 09:35:00,73.61,73.71,73.46,73.62,116385.0,70.6627,70.7587,70.5187,70.6723,116385.0
2022-09-21 09:40:00,73.63,73.63,73.43,73.47,71792.0,70.6819,70.6819,70.4899,70.5283,71792.0
2022-09-21 09:45:00,73.46,73.9,73.32,73.88,85375.0,70.5187,70.9411,70.3843,70.9219,85375.0
2022-09-21 09:50:00,73.86,73.97,73.68,73.83,75899.0,70.9027,71.0083,70.7299,70.8739,75899.0
2022-09-21 09:55:00,73.83,73.9,73.71,73.81,76790.0,70.8739,70.9411,70.7587,70.8547,76790.0
2022-09-21 10:00:00,73.81,74.02,73.76,74.0,65478.0,70.8547,71.0563,70.8067,71.0371,65478.0
2022-09-21 10:05:00,73.98,74.13,73.88,74.1,73772.0,71.0179,71.1619,70.9219,71.1331,73772.0
2022-09-21 10:10:00,74.11,74.24,74.08,74.23,76202.0,71.1427,71.2675,71.1139,71.2579,76202.0
2022-09-21 10:15:00,74.26,74.41,74.19,74.34,123811.0,71.2867,71.4307,71.2195,71.3635,123811.0
2022-09-21 10:20:00,74.35,74.55,74.35,74.55,189639.0,71.3731,71.5651,71.3731,71.5651,189639.0
2022-09-21 10:25:00,74.54,74.62,74.36,74.62,146132.0,71.5555,71.6323,71.3827,71.6323,146132.0
2022-09-21 10:30:00,74.62,74.65,74.27,74.29,73853.0,71.6323,71.6611,71.2963,71.3155,73853.0
2022-09-21 10:35:00,74.29,74.3,74.17,74.23,44509.0,71.3155,71.3251,71.2003,71.2579,44509.0
2022-09-21 10:40:00,74.23,74.32,74.19,74.23,64659.0,71.2579,71.3443,71.2195,71.2579,64659.0
2022-09-21 10:45:00,74.23,74.3,74.1,74.2,101847.0,71.2579,71.3251,71.1331,71.2291,101847.0
2022-09-21 10:50:00,74.19,74.36,74.19,74.35,44621.0,71.2195,71.3827,71.2195,71.3731,44621.0
2022-09-21 10:55:00,74.37,74.48,74.32,74.47,58293.0,71.3923,71.4979,71.3443,71.4883,58293.0
2022-09-21 11:00:00,74.48,74.51,74.39,74.42,37840.0,71.4979,71.5267,71.4115,71.4403,37840.0
2022-09-21 11:05:00,74.42,74.5,74.32,74.39,34276.0,71.4403,71.5171,71.3443,71.4115,34276.0
2022-09-21 11:10:00,74.41,74.54,74.41,74.54,33176.0,71.4307,71.5555,71.4307,71.5555,33176.0
2022-09-21 11:15:00,74.53,74.54,74.33,74.34,43933.0,71.5459,71.5555,71.3539,71.3635,43933.0
2022-09-21 11:20:00,74.34,74.39,74.27,74.34,44006.0,71.3635,71.4115,71.2963,71.3635,44006.0
2022-09-21 11:25:00,74.34,74.44,74.22,74.42,36695.0,71.3635,71.4595,71.2483,71.4403,36695.0
2022-09-21 11:30:00,74.42,74.43,74.34,74.36,33423.0,71.4403,71.4499,71.3635,71.3827,33423.0
2022-09-21 11:35:00,74.36,74.44,74.34,74.4,33095.0,71.3827,71.4595,71.3635,71.4211,33095.0
2022-09-21 11:40:00,74.4,74.46,74.34,74.39,28723.0,71.4211,71.4787,71.3635,71.4115,28723.0
2022-09-21 11:45:00,74.4,74.43,74.34,74.36,21415.0,71.4211,71.4499,71.3635,71.3827,21415.0
2022-09-21 11:50:00,74.35,74.39,74.25,74.38,21002.0,71.3731,71.4115,71.2771,71.4019,21002.0
2022-09-21 11:55:00,74.37,74.45,74.33,74.42,25904.0,71.3923,71.4691,71.3539,71.4403,25904.0
2022-09-21 12:00:00,74.42,74.46,74.37,74.41,22715.0,71.4403,71.4787,71.3923,71.4307,22715.0
2022-09-21 12:05:00,74.41,74.54,74.38,74.51,54203.0,71.4307,71.5555,71.4019,71.5267,54203.0
2022-09-21 12:10:00,74.51,74.56,74.5,74.52,83601.0,71.5267,71.5747,71.5171,71.5363,83601.0
2022-09-21 12:15:00,74.52,74.52,74.46,74.47,31087.0,71.5363,71.5363,71.4787,71.4883,31087.0
2022-09-21 12:20:00,74.46,74.56,74.41,74.54,41290.0,71.4787,71.5747,71.4307,71.5555,41290.0
2022-09-21 12:25:00,74.54,74.6,74.46,74.6,44528.0,71.5555,71.6131,71.4787,71.6131,44528.0
2022-09-21 12:30:00,74.61,74.68,74.59,74.68,35105.0,71.6227,71.6899,71.6035,71.6899,35105.0
2022-09-21 12:35:00,74.68,74.69,74.56,74.57,31624.0,71.6899,71.6995,71.5747,71.5843,31624.0
2022-09-21 12:40:00,74.57,74.61,74.54,74.56,45354.0,71.5843,71.6227,71.5555,71.5747,45354.0
2022-09-21 12:45:00,74.57,74.61,74.54,74.6,26650.0,71.5843,71.6227,71.5555,71.6131,26650.0
2022-09-21 12:50:00,74.61,74.61,74.5,74.51,57323.0,71.6227,71.6227,71.5171,71.5267,57323.0
2022-09-21 12:55:00,74.51,74.53,74.47,74.5,30949.0,71.5267,71.5459,71.4883,71.5171,30949.0
2022-09-21 13:00:00,74.5,74.55,74.49,74.52,27935.0,71.5171,71.5651,71.5075,71.5363,27935.0
2022-09-21 13:05:00,74.53,74.54,74.47,74.53,26688.0,71.5459,71.5555,71.4883,71.5459,26688.0
2022-09-21 13:10:00,74.52,74.52,74.41,74.45,37723.0,71.5363,71.5363,71.4307,71.4691,37723.0
2022-09-21 13:15:00,74.44,74.44,74.35,74.41,19178.0,71.4595,71.4595,71.3731,71.4307,19178.0
2022-09-21 13:20:00,74.42,74.42,74.34,74.37,39963.0,71.4403,71.4403,71.3635,71.3923,39963.0
2022-09-21 13:25:00,74.38,74.5,74.33,74.5,20878.0,71.4019,71.5171,71.3539,71.5171,20878.0
2022-09-21 13:30:00,74.54,74.7,74.52,74.69,54759.0,71.5555,71.7091,71.5363,71.6995,54759.0
2022-09-21 13:35:00,74.7,74.74,74.67,74.73,31435.0,71.7091,71.7475,71.6803,71.7379,31435.0
2022-09-21 13:40:00,74.72,74.76,74.68,74.69,51897.0,71.7283,71.7667,71.6899,71.6995,51897.0
2022-09-21 13:45:00,74.69,74.77,74.65,74.71,35855.0,71.6995,71.7763,71.6611,71.7187,35855.0
2022-09-21 13:50:00,74.72,74.78,74.7,74.71,41023.0,71.7283,71.7859,71.7091,71.7187,41023.0
2022-09-21 13:55:00,74.71,74.77,74.59,74.71,28200.0,71.7187,71.7763,71.6035,71.7187,28200.0
2022-09-21 14:00:00,74.69,74.69,73.69,73.71,135474.0,71.6995,71.6995,70.7395,70.7587,135474.0
2022-09-21 14:05:00,73.71,74.04,73.55,73.9,98524.0,70.7587,71.0755,70.6051,70.9411,98524.0
2022-09-21 14:10:00,73.88,73.99,73.46,73.46,63797.0,70.9219,71.0275,70.5187,70.5187,63797.0
2022-09-21 14:15:00,73.45,73.65,73.38,73.55,40333.0,70.5091,70.7011,70.4419,70.6051,40333.0
2022-09-21 14:20:00,73.53,73.81,73.53,73.8,48046.0,70.5859,70.8547,70.5859,70.8451,48046.0
2022-09-21 14:25:00,73.78,74.09,73.74,73.86,67765.0,70.8259,71.1235,70.7875,70.9027,67765.0
2022-09-21 14:30:00,73.84,74.54,73.56,74.44,122591.0,70.8835,71.5555,70.6147,71.4595,122591.0
2022-09-21 14:35:00,74.42,74.56,74.06,74.21,87444.0,71.4403,71.5747,71.0947,71.2387,87444.0
2022-09-21 14:40:00,74.25,75.13,74.13,75.06,89920.0,71.2771,72.1219,71.1619,72.0547,89920.0
2022-09-21 14:45:00,75.06,75.34,74.54,74.7,93969.0,72.0547,72.3235,71.5555,71.7091,93969.0
2022-09-21 14:50:00,74.73,75.16,74.39,75.12,107988.0,71.7379,72.1507,71.4115,72.1123,107988.0
2022-09-21 14:55:00,75.12,75.18,74.84,74.95,139005.0,72.1123,72.1699,71.8435,71.9491,139005.0
2022-09-21 15:00:00,75.0,75.1,74.71,74.79,54620.0,71.9971,72.0931,71.7187,71.7955,54620.0
2022-09-21 15:05:00,74.77,74.94,74.55,74.59,56846.0,71.7763,71.9395,71.5651,71.6035,56846.0
2022-09-21 15:10:00,74.59,74.6,73.89,74.6,84103.0,71.6035,71.6131,70.9315,71.6131,84103.0
2022-09-21 15:15:00,74.56,74.77,74.45,74.49,48218.0,71.5747,71.7763,71.4691,71.5075,48218.0
2022-09-21 15:20:00,74.45,74.5,74.32,74.4,102677.0,71.4691,71.5171,71.3443,71.4211,102677.0
2022-09-21 15:25:00,74.39,74.4,73.91,74.01,106829.0,71.4115,71.4211,70.9507,71.0467,106829.0
2022-09-21 15:30:00,74.0,74.01,73.58,73.98,134925.0,71.0371,71.0467,70.6339,71.0179,134925.0
2022-09-21 15:35:00,73.99,74.0,73.34,73.41,123850.0,71.0275,71.0371,70.4035,70.4707,123850.0
2022-09-21 15:40:00,73.4,73.49,73.19,73.19,84614.0,70.4611,70.5475,70.2595,70.2595,84614.0
2022-09-21 15:45:00,73.2,73.2,72.95,73.07,138681.0,70.2691,70.2691,70.0291,70.1443,138681.0
2022-09-21 15:50:00,73.08,73.21,72.95,73.05,198963.0,70.1539,70.2787,70.0291,70.1251,198963.0
2022-09-21 15:55:00,73.05,73.05,72.85,72.89,434121.0,70.1251,70.1251,69.9332,69.9716,434121.0
2022-09-22 09:30:00,73.58,74.17,73.31,74.05,298778.0,70.6339,71.2003,70.3747,71.0851,298778.0
2022-09-22 09:35:00,74.03,74.16,73.68,73.76,191783.0,71.0659,71.1907,70.7299,70.8067,191783.0
2022-09-22 09:40:00,73.75,73.81,73.25,73.36,114961.0,70.7971,70.8547,70.3171,70.4227,114961.0
2022-09-22 09:45:00,73.34,73.34,72.77,72.91,113926.0,70.4035,70.4035,69.8564,69.9908,113926.0
2022-09-22 09:50:00,72.91,72.91,72.52,72.58,71157.0,69.9908,69.9908,69.6164,69.674,71157.0
2022-09-22 09:55:00,72.59,72.71,72.34,72.48,91450.0,69.6836,69.7988,69.4436,69.578,91450.0
2022-09-22 10:00:00,72.48,72.55,72.28,72.35,122566.0,69.578,69.6452,69.386,69.4532,122566.0
2022-09-22 10:05:00,72.34,72.46,72.26,72.37,101178.0,69.4436,69.5588,69.3668,69.4724,101178.0
2022-09-22 10:10:00,72.35,72.63,72.2,72.6,74732.0,69.4532,69.722,69.3092,69.6932,74732.0
2022-09-22 10:15:00,72.69,72.69,72.29,72.3,189304.0,69.7796,69.7796,69.3956,69.4052,189304.0
2022-09-22 10:20:00,72.29,72.31,71.95,72.04,65375.0,69.3956,69.4148,69.0692,69.1556,65375.0
2022-09-22 10:25:00,72.03,72.26,71.99,72.23,71305.0,69.146,69.3668,69.1076,69.338,71305.0
2022-09-22 10:30:00,72.24,72.44,72.1,72.2,49436.0,69.3476,69.5396,69.2132,69.3092,49436.0
2022-09-22 10:35:00,72.21,72.24,72.1,72.22,53104.0,69.3188,69.3476,69.2132,69.3284,53104.0
2022-09-22 10:40:00,72.21,72.22,71.91,72.01,47802.0,69.3188,69.3284,69.0308,69.1268,47802.0
2022-09-22 10:45:00,72.0,72.05,71.92,71.98,53093.0,69.1172,69.1652,69.0404,69.098,53093.0
2022-09-22 10:50:00,71.99,72.09,71.91,72.05,32541.0,69.1076,69.2036,69.0308,69.1652,32541.0
2022-09-22 10:55:00,72.04,72.12,71.95,71.98,39171.0,69.1556,69.2324,69.0692,69.098,39171.0
2022-09-22 11:00:00,71.97,71.99,71.6,71.67,26169.0,69.0884,69.1076,68.7332,68.8004,26169.0
2022-09-22 11:05:00,71.65,71.88,71.62,71.8,54466.0,68.7812,69.002,68.7524,68.9252,54466.0
2022-09-22 11:10:00,71.8,71.85,71.74,71.81,48630.0,68.9252,68.9732,68.8676,68.9348,48630.0
2022-09-22 11:15:00,71.8,71.88,71.69,71.83,48107.0,68.9252,69.002,68.8196,68.954,48107.0
2022-09-22 11:20:00,71.84,72.0,71.78,71.94,64813.0,68.9636,69.1172,68.906,69.0596,64813.0
2022-09-22 11:25:00,71.95,72.09,71.93,72.08,44247.0,69.0692,69.2036,69.05,69.194,44247.0
2022-09-22 11:30:00,72.08,72.29,72.05,72.19,57420.0,69.194,69.3956,69.1652,69.2996,57420.0
2022-09-22 11:35:00,72.18,72.35,72.18,72.31,49931.0,69.29,69.4532,69.29,69.4148,49931.0
2022-09-22 11:40:00,72.31,72.32,72.15,72.26,46295.0,69.4148,69.4244,69.2612,69.3668,46295.0
2022-09-22 11:45:00,72.25,72.53,72.21,72.51,75173.0,69.3572,69.626,69.3188,69.6068,75173.0
2022-09-22 11:50:00,72.5,72.57,72.4,72.44,55363.0,69.5972,69.6644,69.5012,69.5396,55363.0
2022-09-22 11:55:00,72.46,72.46,72.22,72.28,33997.0,69.5588,69.5588,69.3284,69.386,33997.0
2022-09-22 12:00:00,72.27,72.31,72.19,72.2,32469.0,69.3764,69.4148,69.2996,69.3092,32469.0
2022-09-22 12:05:00,72.22,72.28,72.11,72.26,26932.0,69.3284,69.386,69.2228,69.3668,26932.0
2022-09-22 12:10:00,72.27,72.27,72.09,72.15,38304.0,69.3764,69.3764,69.2036,69.2612,38304.0
2022-09-22 12:15:00,72.14,72.31,72.1,72.3,39560.0,69.2516,69.4148,69.2132,69.4052,39560.0
2022-09-22 12:20:00,72.29,72.63,72.24,72.57,41643.0,69.3956,69.722,69.3476,69.6644,41643.0
2022-09-22 12:25:00,72.56,72.56,72.4,72.41,32772.0,69.6548,69.6548,69.5012,69.5108,32772.0
2022-09-22 12:30:00,72.41,72.41,72.29,72.33,62200.0,69.5108,69.5108,69.3956,69.434,62200.0
2022-09-22 12:35:00,72.33,72.45,72.3,72.44,49744.0,69.434,69.5492,69.4052,69.5396,49744.0
2022-09-22 12:40:00,72.43,72.54,72.42,72.48,32396.0,69.53,69.6356,69.5204,69.578,32396.0
2022-09-22 12:45:00,72.47,72.6,72.43,72.44,28958.0,69.5684,69.6932,69.53,69.5396,28958.0
2022-09-22 12:50:00,72.45,72.58,72.41,72.46,37973.0,69.5492,69.674,69.5108,69.5588,37973.0
2022-09-22 12:55:00,72.48,72.61,72.46,72.51,24572.0,69.578,69.7028,69.5588,69.6068,24572.0
2022-09-22 13:00:00,72.52,72.59,72.48,72.56,36229.0,69.6164,69.6836,69.578,69.6548,36229.0
2022-09-22 13:05:00,72.56,72.6,72.39,72.4,42940.0,69.6548,69.6932,69.4916,69.5012,42940.0
2022-09-22 13:10:00,72.37,72.43,72.32,72.34,31706.0,69.4724,69.53,69.4244,69.4436,31706.0
2022-09-22 13:15:00,72.34,72.34,72.17,72.25,37580.0,69.4436,69.4436,69.2804,69.3572,37580.0
2022-09-22 13:20:00,72.24,72.37,72.22,72.32,37796.0,69.3476,69.4724,69.3284,69.4244,37796.0
2022-09-22 13:25:00,72.33,72.55,72.32,72.55,39097.0,69.434,69.6452,69.4244,69.6452,39097.0
2022-09-22 13:30:00,72.55,72.61,72.53,72.56,53869.0,69.6452,69.7028,69.626,69.6548,53869.0
2022-09-22 13:35:00,72.55,72.61,72.49,72.57,55289.0,69.6452,69.7028,69.5876,69.6644,55289.0
2022-09-22 13:40:00,72.56,72.57,72.43,72.45,35082.0,69.6548,69.6644,69.53,69.5492,35082.0
2022-09-22 13:45:00,72.45,72.51,72.38,72.48,29711.0,69.5492,69.6068,69.482,69.578,29711.0
2022-09-22 13:50:00,72.48,72.58,72.48,72.52,22522.0,69.578,69.674,69.578,69.6164,22522.0
2022-09-22 13:55:00,72.53,72.54,72.41,72.41,45899.0,69.626,69.6356,69.5108,69.5108,45899.0
2022-09-22 14:00:00,72.4,72.44,72.26,72.27,84042.0,69.5012,69.5396,69.3668,69.3764,84042.0
2022-09-22 14:05:00,72.28,72.3,72.04,72.07,40488.0,69.386,69.4052,69.1556,69.1844,40488.0
2022-09-22 14:10:00,72.07,72.07,71.89,71.93,64274.0,69.1844,69.1844,69.0116,69.05,64274.0
2022-09-22 14:15:00,71.93,71.98,71.88,71.92,26638.0,69.05,69.098,69.002,69.0404,26638.0
2022-09-22 14:20:00,71.92,71.94,71.76,71.77,32908.0,69.0404,69.0596,68.8868,68.8964,32908.0
2022-09-22 14:25:00,71.77,71.97,71.71,71.92,33112.0,68.8964,69.0884,68.8388,69.0404,33112.0
2022-09-22 14:30:00,71.93,72.07,71.87,72.05,52080.0,69.05,69.1844,68.9924,69.1652,52080.0
2022-09-22 14:35:00,72.05,72.37,72.03,72.36,46873.0,69.1652,69.4724,69.146,69.4628,46873.0
2022-09-22 14:40:00,72.37,72.38,72.25,72.3,66113.0,69.4724,69.482,69.3572,69.4052,66113.0
2022-09-22 14:45:00,72.28,72.3,72.12,72.17,72232.0,69.386,69.4052,69.2324,69.2804,72232.0
2022-09-22 14:50:00,72.17,72.49,72.16,72.42,38579.0,69.2804,69.5876,69.2708,69.5204,38579.0
2022-09-22 14:55:00,72.44,72.47,72.36,72.42,33269.0,69.5396,69.5684,69.4628,69.5204,33269.0
2022-09-22 15:00:00,72.43,72.57,72.41,72.49,46141.0,69.53,69.6644,69.5108,69.5876,46141.0
2022-09-22 15:05:00,72.5,72.54,72.45,72.46,42570.0,69.5972,69.6356,69.5492,69.5588,42570.0
2022-09-22 15:10:00,72.47,72.55,72.41,72.52,79569.0,69.5684,69.6452,69.5108,69.6164,79569.0
2022-09-22 15:15:00,72.52,72.52,72.32,72.34,70942.0,69.6164,69.6164,69.4244,69.4436,70942.0
2022-09-22 15:20:00,72.34,72.36,72.16,72.2,93011.0,69.4436,69.4628,69.2708,69.3092,93011.0
2022-09-22 15:25:00,72.19,72.33,72.17,72.31,83906.0,69.2996,69.434,69.2804,69.4148,83906.0
2022-09-22 15:30:00,72.31,72.5,72.3,72.48,93683.0,69.4148,69.5972,69.4052,69.578,93683.0
2022-09-22 15:35:00,72.49,72.5,72.37,72.4,98623.0,69.5876,69.5972,69.4724,69.5012,98623.0
2022-09-22 15:40:00,72.41,72.53,72.36,72.41,115459.0,69.5108,69.626,69.4628,69.5108,115459.0
2022-09-22 15:45:00,72.41,72.77,72.39,72.65,219325.0,69.5108,69.8564,69.4916,69.7412,219325.0
2022-09-22 15:50:00,72.66,72.67,72.29,72.34,234814.0,69.7508,69.7604,69.3956,69.4436,234814.0
2022-09-22 15:55:00,72.34,72.37,71.96,72.05,612003.0,69.4436,69.4724,69.0788,69.1652,612003.0
2022-09-23 09:30:00,71.15,71.33,70.83,71.06,200114.0,68.3012,68.474,67.994,68.2148,200114.0
2022-09-23 09:35:00,71.07,71.12,70.92,71.01,83310.0,68.2244,68.2724,68.0804,68.1668,83310.0
2022-09-23 09:40:00,71.01,71.29,71.0,71.11,141049.0,68.1668,68.4356,68.1572,68.2628,141049.0
2022-09-23 09:45:00,71.08,71.27,70.91,71.01,130868.0,68.234,68.4164,68.0708,68.1668,130868.0
2022-09-23 09:50:00,71.01,71.04,70.57,70.6,98349.0,68.1668,68.1956,67.7444,67.7732,98349.0
2022-09-23 09:55:00,70.59,70.62,70.41,70.5,106650.0,67.7636,67.7924,67.5908,67.6772,106650.0
2022-09-23 10:00:00,70.51,70.85,70.5,70.83,113785.0,67.6868,68.0132,67.6772,67.994,113785.0
2022-09-23 10:05:00,70.82,70.99,70.73,70.92,137584.0,67.9844,68.1476,67.898,68.0804,137584.0
2022-09-23 10:10:00,70.92,71.06,70.82,70.86,172743.0,68.0804,68.2148,67.9844,68.0228,172743.0
2022-09-23 10:15:00,70.85,70.87,70.64,70.7,56506.0,68.0132,68.0324,67.8116,67.8692,56506.0
2022-09-23 10:20:00,70.7,70.72,70.57,70.59,68554.0,67.8692,67.8884,67.7444,67.7636,68554.0
2022-09-23 10:25:00,70.58,70.88,70.52,70.88,70808.0,67.754,68.042,67.6964,68.042,70808.0
2022-09-23 10:30:00,70.88,70.93,70.54,70.56,118830.0,68.042,68.09,67.7156,67.7348,118830.0
2022-09-23 10:35:00,70.58,70.72,70.55,70.71,70924.0,67.754,67.8884,67.7252,67.8788,70924.0
2022-09-23 10:40:00,70.7,70.83,70.68,70.77,101731.0,67.8692,67.994,67.85,67.9364,101731.0
2022-09-23 10:45:00,70.77,70.91,70.77,70.79,71063.0,67.9364,68.0708,67.9364,67.9556,71063.0
2022-09-23 10:50:00,70.78,70.91,70.74,70.85,49107.0,67.946,68.0708,67.9076,68.0132,49107.0
2022-09-23 10:55:00,70.85,70.89,70.59,70.6,58944.0,68.0132,68.0516,67.7636,67.7732,58944.0
2022-09-23 11:00:00,70.6,70.62,70.45,70.59,67714.0,67.7732,67.7924,67.6292,67.7636,67714.0
2022-09-23 11:05:00,70.59,70.7,70.55,70.66,62435.0,67.7636,67.8692,67.7252,67.8308,62435.0
2022-09-23 11:10:00,70.66,70.71,70.55,70.61,89822.0,67.8308,67.8788,67.7252,67.7828,89822.0
2022-09-23 11:15:00,70.6,70.71,70.57,70.69,50484.0,67.7732,67.8788,67.7444,67.8596,50484.0
2022-09-23 11:20:00,70.69,70.74,70.58,70.68,39737.0,67.8596,67.9076,67.754,67.85,39737.0
2022-09-23 11:25:00,70.7,70.71,70.48,70.53,30284.0,67.8692,67.8788,67.658,67.706,30284.0
2022-09-23 11:30:00,70.53,70.6,70.52,70.54,37792.0,67.706,67.7732,67.6964,67.7156,37792.0
2022-09-23 11:35:00,70.53,70.56,70.4,70.43,60613.0,67.706,67.7348,67.5812,67.61,60613.0
2022-09-23 11:40:00,70.42,70.44,70.29,70.29,50456.0,67.6004,67.6196,67.4757,67.4757,50456.0
2022-09-23 11:45:00,70.31,70.31,70.11,70.15,49114.0,67.4949,67.4949,67.3029,67.3413,49114.0
2022-09-23 11:50:00,70.16,70.28,70.14,70.27,30200.0,67.3509,67.4661,67.3317,67.4565,30200.0
2022-09-23 11:55:00,70.26,70.35,70.24,70.3,43296.0,67.4469,67.5333,67.4277,67.4853,43296.0
2022-09-23 12:00:00,70.29,70.3,70.13,70.21,41088.0,67.4757,67.4853,67.3221,67.3989,41088.0
2022-09-23 12:05:00,70.22,70.23,70.06,70.14,46069.0,67.4085,67.4181,67.2549,67.3317,46069.0
2022-09-23 12:10:00,70.14,70.23,70.09,70.19,45134.0,67.3317,67.4181,67.2837,67.3797,45134.0
2022-09-23 12:15:00,70.18,70.37,70.16,70.31,27076.0,67.3701,67.5525,67.3509,67.4949,27076.0
2022-09-23 12:20:00,70.33,70.34,70.22,70.28,31933.0,67.5141,67.5237,67.4085,67.4661,31933.0
2022-09-23 12:25:00,70.31,70.32,70.16,70.17,22795.0,67.4949,67.5045,67.3509,67.3605,22795.0
2022-09-23 12:30:00,70.16,70.18,70.01,70.01,61806.0,67.3509,67.3701,67.2069,67.2069,61806.0
2022-09-23 12:35:00,70.01,70.19,70.01,70.18,43010.0,67.2069,67.3797,67.2069,67.3701,43010.0
2022-09-23 12:40:00,70.19,70.19,70.08,70.09,30694.0,67.3797,67.3797,67.2741,67.2837,30694.0
2022-09-23 12:45:00,70.08,70.25,70.05,70.22,36497.0,67.2741,67.4373,67.2453,67.4085,36497.0
2022-09-23 12:50:00,70.22,70.46,70.2,70.45,37540.0,67.4085,67.6388,67.3893,67.6292,37540.0
2022-09-23 12:55:00,70.47,70.47,70.27,70.42,36009.0,67.6484,67.6484,67.4565,67.6004,36009.0
2022-09-23 13:00:00,70.42,70.53,70.34,70.47,53518.0,67.6004,67.706,67.5237,67.6484,53518.0
2022-09-23 13:05:00,70.45,70.49,70.34,70.37,29968.0,67.6292,67.6676,67.5237,67.5525,29968.0
2022-09-23 13:10:00,70.37,70.45,70.34,70.37,35094.0,67.5525,67.6292,67.5237,67.5525,35094.0
2022-09-23 13:15:00,70.38,70.48,70.37,70.46,31724.0,67.5621,67.658,67.5525,67.6388,31724.0
2022-09-23 13:20:00,70.46,70.47,70.35,70.37,23003.0,67.6388,67.6484,67.5333,67.5525,23003.0
2022-09-23 13:25:00,70.36,70.36,70.14,70.14,22598.0,67.5429,67.5429,67.3317,67.3317,22598.0
2022-09-23 13:30:00,70.14,70.28,70.14,70.21,43787.0,67.3317,67.4661,67.3317,67.3989,43787.0
2022-09-23 13:35:00,70.23,70.26,70.16,70.18,28840.0,67.4181,67.4469,67.3509,67.3701,28840.0
2022-09-23 13:40:00,70.19,70.21,70.09,70.18,26701.0,67.3797,67.3989,67.2837,67.3701,26701.0
2022-09-23 13:45:00,70.17,70.42,70.16,70.31,100520.0,67.3605,67.6004,67.3509,67.4949,100520.0
2022-09-23 13:50:00,70.3,70.35,70.26,70.29,31264.0,67.4853,67.5333,67.4469,67.4757,31264.0
2022-09-23 13:55:00,70.29,70.36,70.23,70.31,56028.0,67.4757,67.5429,67.4181,67.4949,56028.0
2022-09-23 14:00:00,70.29,70.3,70.14,70.29,33433.0,67.4757,67.4853,67.3317,67.4757,33433.0
2022-09-23 14:05:00,70.28,70.4,70.18,70.18,33077.0,67.4661,67.5812,67.3701,67.3701,33077.0
2022-09-23 14:10:00,70.2,70.23,69.98,70.0,74299.0,67.3893,67.4181,67.1781,67.1973,74299.0
2022-09-23 14:15:00,70.02,70.02,69.89,69.89,37944.0,67.2165,67.2165,67.0917,67.0917,37944.0
2022-09-23 14:20:00,69.89,70.13,69.88,70.02,61911.0,67.0917,67.3221,67.0821,67.2165,61911.0
2022-09-23 14:25:00,70.03,70.09,69.99,70.02,42424.0,67.2261,67.2837,67.1877,67.2165,42424.0
2022-09-23 14:30:00,70.03,70.03,69.86,69.96,41891.0,67.2261,67.2261,67.0629,67.1589,41891.0
2022-09-23 14:35:00,69.96,69.97,69.82,69.86,60143.0,67.1589,67.1685,67.0245,67.0629,60143.0
2022-09-23 14:40:00,69.86,70.0,69.82,69.98,50492.0,67.0629,67.1973,67.0245,67.1781,50492.0
2022-09-23 14:45:00,69.97,70.03,69.9,69.96,36411.0,67.1685,67.2261,67.1013,67.1589,36411.0
2022-09-23 14:50:00,69.95,70.02,69.91,69.95,38679.0,67.1493,67.2165,67.1109,67.1493,38679.0
2022-09-23 14:55:00,69.93,69.93,69.81,69.87,60721.0,67.1301,67.1301,67.0149,67.0725,60721.0
2022-09-23 15:00:00,69.86,70.35,69.86,70.27,76247.0,67.0629,67.5333,67.0629,67.4565,76247.0
2022-09-23 15:05:00,70.28,70.5,70.2,70.33,47898.0,67.4661,67.6772,67.3893,67.5141,47898.0
2022-09-23 15:10:00,70.32,70.4,70.23,70.32,38508.0,67.5045,67.5812,67.4181,67.5045,38508.0
2022-09-23 15:15:00,70.35,70.54,70.34,70.48,39184.0,67.5333,67.7156,67.5237,67.658,39184.0
2022-09-23 15:20:00,70.48,70.57,70.34,70.41,32687.0,67.658,67.7444,67.5237,67.5908,32687.0
2022-09-23 15:25:00,70.42,70.46,70.33,70.46,59791.0,67.6004,67.6388,67.5141,67.6388,59791.0
2022-09-23 15:30:00,70.44,70.57,70.44,70.5,94313.0,67.6196,67.7444,67.6196,67.6772,94313.0
2022-09-23 15:35:00,70.5,70.56,70.35,70.53,86993.0,67.6772,67.7348,67.5333,67.706,86993.0
2022-09-23 15:40:00,70.53,70.68,70.47,70.66,120310.0,67.706,67.85,67.6484,67.8308,120310.0
2022-09-23 15:45:00,70.66,70.69,70.49,70.53,109902.0,67.8308,67.8596,67.6676,67.706,109902.0
2022-09-23 15:50:00,70.54,70.67,70.4,70.67,166996.0,67.7156,67.8404,67.5812,67.8404,166996.0
2022-09-23 15:55:00,70.67,70.98,70.46,70.92,470285.0,67.8404,68.138,67.6388,68.0804,470285.0
2022-09-26 09:30:00,70.46,71.38,70.46,71.27,177683.0,67.6388,68.522,67.6388,68.4164,177683.0
2022-09-26 09:35:00,71.28,71.51,71.19,71.29,56725.0,68.426,68.6468,68.3396,68.4356,56725.0
2022-09-26 09:40:00,71.28,71.41,70.76,70.88,66237.0,68.426,68.5508,67.9268,68.042,66237.0
2022-09-26 09:45:00,70.88,71.09,70.78,71.01,64724.0,68.042,68.2436,67.946,68.1668,64724.0
2022-09-26 09:50:00,71.02,71.32,71.0,71.22,50563.0,68.1764,68.4644,68.1572,68.3684,50563.0
2022-09-26 09:55:00,71.2,71.35,71.1,71.22,47818.0,68.3492,68.4932,68.2532,68.3684,47818.0
2022-09-26 10:00:00,71.22,71.29,70.78,71.01,71452.0,68.3684,68.4356,67.946,68.1668,71452.0
2022-09-26 10:05:00,71.02,71.17,70.96,70.98,55364.0,68.1764,68.3204,68.1188,68.138,55364.0
2022-09-26 10:10:00,70.97,71.49,70.75,71.46,36532.0,68.1284,68.6276,67.9172,68.5988,36532.0
2022-09-26 10:15:00,71.49,71.71,71.49,71.69,50555.0,68.6276,68.8388,68.6276,68.8196,50555.0
2022-09-26 10:20:00,71.69,71.79,71.62,71.77,34431.0,68.8196,68.9156,68.7524,68.8964,34431.0
2022-09-26 10:25:00,71.76,71.81,71.64,71.76,48831.0,68.8868,68.9348,68.7716,68.8868,48831.0
2022-09-26 10:30:00,71.76,71.76,71.5,71.64,77614.0,68.8868,68.8868,68.6372,68.7716,77614.0
2022-09-26 10:35:00,71.66,71.8,71.57,71.78,63610.0,68.7908,68.9252,68.7044,68.906,63610.0
2022-09-26 10:40:00,71.78,71.98,71.64,71.91,81153.0,68.906,69.098,68.7716,69.0308,81153.0
2022-09-26 10:45:00,71.91,71.94,71.63,71.7,39038.0,69.0308,69.0596,68.762,68.8292,39038.0
2022-09-26 10:50:00,71.72,71.84,71.61,71.8,85411.0,68.8484,68.9636,68.7428,68.9252,85411.0
2022-09-26 10:55:00,71.79,71.93,71.68,71.85,57727.0,68.9156,69.05,68.81,68.9732,57727.0
2022-09-26 11:00:00,71.86,71.88,71.7,71.77,34344.0,68.9828,69.002,68.8292,68.8964,34344.0
2022-09-26 11:05:00,71.75,71.76,71.44,71.45,48824.0,68.8772,68.8868,68.5796,68.5892,48824.0
2022-09-26 11:10:00,71.45,71.49,71.35,71.48,28915.0,68.5892,68.6276,68.4932,68.618,28915.0
2022-09-26 11:15:00,71.49,71.51,71.36,71.37,32869.0,68.6276,68.6468,68.5028,68.5124,32869.0
2022-09-26 11:20:00,71.37,71.39,71.12,71.19,34323.0,68.5124,68.5316,68.2724,68.3396,34323.0
2022-09-26 11:25:00,71.18,71.19,70.82,70.82,38168.0,68.33,68.3396,67.9844,67.9844,38168.0
2022-09-26 11:30:00,70.82,70.9,70.71,70.76,45441.0,67.9844,68.0612,67.8788,67.9268,45441.0
2022-09-26 11:35:00,70.72,70.85,70.59,70.62,45906.0,67.8884,68.0132,67.7636,67.7924,45906.0
2022-09-26 11:40:00,70.63,70.8,70.51,70.51,50536.0,67.802,67.9652,67.6868,67.6868,50536.0
2022-09-26 11:45:00,70.52,70.81,70.48,70.75,51028.0,67.6964,67.9748,67.658,67.9172,51028.0
2022-09-26 11:50:00,70.75,70.9,70.67,70.9,31059.0,67.9172,68.0612,67.8404,68.0612,31059.0
2022-09-26 11:55:00,70.9,71.05,70.89,70.92,43617.0,68.0612,68.2052,68.0516,68.0804,43617.0
2022-09-26 12:00:00,70.92,70.92,70.77,70.83,19929.0,68.0804,68.0804,67.9364,67.994,19929.0
2022-09-26 12:05:00,70.84,70.89,70.78,70.86,21303.0,68.0036,68.0516,67.946,68.0228,21303.0
2022-09-26 12:10:00,70.85,70.94,70.83,70.93,19251.0,68.0132,68.0996,67.994,68.09,19251.0
2022-09-26 12:15:00,70.89,70.99,70.86,70.94,33758.0,68.0516,68.1476,68.0228,68.0996,33758.0
2022-09-26 12:20:00,70.94,70.95,70.73,70.73,30040.0,68.0996,68.1092,67.898,67.898,30040.0
2022-09-26 12:25:00,70.7,70.73,70.61,70.69,23616.0,67.8692,67.898,67.7828,67.8596,23616.0
2022-09-26 12:30:00,70.68,70.71,70.43,70.45,38408.0,67.85,67.8788,67.61,67.6292,38408.0
2022-09-26 12:35:00,70.44,70.56,70.37,70.46,38637.0,67.6196,67.7348,67.5525,67.6388,38637.0
2022-09-26 12:40:00,70.45,70.52,70.43,70.45,26237.0,67.6292,67.6964,67.61,67.6292,26237.0
2022-09-26 12:45:00,70.45,70.66,70.42,70.58,34765.0,67.6292,67.8308,67.6004,67.754,34765.0
2022-09-26 12:50:00,70.58,70.69,70.57,70.68,29412.0,67.754,67.8596,67.7444,67.85,29412.0
2022-09-26 12:55:00,70.69,70.85,70.69,70.79,72940.0,67.8596,68.0132,67.8596,67.9556,72940.0
2022-09-26 13:00:00,70.8,70.82,70.66,70.66,24712.0,67.9652,67.9844,67.8308,67.8308,24712.0
2022-09-26 13:05:00,70.66,70.7,70.58,70.68,24956.0,67.8308,67.8692,67.754,67.85,24956.0
2022-09-26 13:10:00,70.7,70.71,70.51,70.53,38618.0,67.8692,67.8788,67.6868,67.706,38618.0
2022-09-26 13:15:00,70.53,70.66,70.52,70.52,35374.0,67.706,67.8308,67.6964,67.6964,35374.0
2022-09-26 13:20:00,70.52,70.6,70.36,70.41,36746.0,67.6964,67.7732,67.5429,67.5908,36746.0
2022-09-26 13:25:00,70.41,70.43,70.27,70.35,53197.0,67.5908,67.61,67.4565,67.5333,53197.0
2022-09-26 13:30:00,70.33,70.45,70.29,70.31,97254.0,67.5141,67.6292,67.4757,67.4949,97254.0
2022-09-26 13:35:00,70.31,70.63,70.31,70.6,37446.0,67.4949,67.802,67.4949,67.7732,37446.0
2022-09-26 13:40:00,70.59,70.66,70.52,70.56,27414.0,67.7636,67.8308,67.6964,67.7348,27414.0
2022-09-26 13:45:00,70.56,70.76,70.56,70.68,39269.0,67.7348,67.9268,67.7348,67.85,39269.0
2022-09-26 13:50:00,70.69,70.85,70.69,70.77,34726.0,67.8596,68.0132,67.8596,67.9364,34726.0
2022-09-26 13:55:00,70.77,70.77,70.56,70.58,29904.0,67.9364,67.9364,67.7348,67.754,29904.0
2022-09-26 14:00:00,70.58,70.97,70.55,70.94,33480.0,67.754,68.1284,67.7252,68.0996,33480.0
2022-09-26 14:05:00,70.93,70.98,70.88,70.94,78183.0,68.09,68.138,68.042,68.0996,78183.0
2022-09-26 14:10:00,70.97,70.98,70.86,70.88,35306.0,68.1284,68.138,68.0228,68.042,35306.0
2022-09-26 14:15:00,70.86,70.98,70.82,70.9,20216.0,68.0228,68.138,67.9844,68.0612,20216.0
2022-09-26 14:20:00,70.9,70.96,70.84,70.88,31749.0,68.0612,68.1188,68.0036,68.042,31749.0
2022-09-26 14:25:00,70.87,70.9,70.72,70.73,34763.0,68.0324,68.0612,67.8884,67.898,34763.0
2022-09-26 14:30:00,70.7,70.89,70.7,70.87,63227.0,67.8692,68.0516,67.8692,68.0324,63227.0
2022-09-26 14:35:00,70.89,70.9,70.71,70.84,52008.0,68.0516,68.0612,67.8788,68.0036,52008.0
2022-09-26 14:40:00,70.87,70.98,70.81,70.98,31373.0,68.0324,68.138,67.9748,68.138,31373.0
2022-09-26 14:45:00,70.97,71.33,70.94,71.32,53649.0,68.1284,68.474,68.0996,68.4644,53649.0
2022-09-26 14:50:00,71.31,71.4,71.23,71.34,77354.0,68.4548,68.5412,68.378,68.4836,77354.0
2022-09-26 14:55:00,71.35,71.37,71.2,71.2,73022.0,68.4932,68.5124,68.3492,68.3492,73022.0
2022-09-26 15:00:00,71.19,71.33,71.19,71.26,54664.0,68.3396,68.474,68.3396,68.4068,54664.0
2022-09-26 15:05:00,71.26,71.3,71.1,71.3,74563.0,68.4068,68.4452,68.2532,68.4452,74563.0
2022-09-26 15:10:00,71.29,71.33,71.2,71.24,51126.0,68.4356,68.474,68.3492,68.3876,51126.0
2022-09-26 15:15:00,71.24,71.3,71.01,71.23,71827.0,68.3876,68.4452,68.1668,68.378,71827.0
2022-09-26 15:20:00,71.21,71.27,71.01,71.11,62546.0,68.3588,68.4164,68.1668,68.2628,62546.0
2022-09-26 15:25:00,71.13,71.23,71.05,71.18,52936.0,68.282,68.378,68.2052,68.33,52936.0
2022-09-26 15:30:00,71.17,71.18,71.01,71.11,72332.0,68.3204,68.33,68.1668,68.2628,72332.0
2022-09-26 15:35:00,71.11,71.27,71.05,71.16,128105.0,68.2628,68.4164,68.2052,68.3108,128105.0
2022-09-26 15:40:00,71.16,71.31,71.02,71.18,101962.0,68.3108,68.4548,68.1764,68.33,101962.0
2022-09-26 15:45:00,71.2,71.36,71.13,71.32,95229.0,68.3492,68.5028,68.282,68.4644,95229.0
2022-09-26 15:50:00,71.33,71.43,71.19,71.24,331164.0,68.474,68.57,68.3396,68.3876,331164.0
2022-09-26 15:55:00,71.24,71.24,70.62,70.93,833031.0,68.3876,68.3876,67.7924,68.09,833031.0
2022-09-27 09:30:00,71.77,72.0,71.44,71.98,138370.0,68.8964,69.1172,68.5796,69.098,138370.0
2022-09-27 09:35:00,71.97,72.08,71.83,72.03,69424.0,69.0884,69.194,68.954,69.146,69424.0
2022-09-27 09:40:00,72.04,72.4,72.0,72.26,98485.0,69.1556,69.5012,69.1172,69.3668,98485.0
2022-09-27 09:45:00,72.26,72.34,71.96,71.97,83559.0,69.3668,69.4436,69.0788,69.0884,83559.0
2022-09-27 09:50:00,71.98,72.33,71.78,72.24,72410.0,69.098,69.434,68.906,69.3476,72410.0
2022-09-27 09:55:00,72.26,72.46,72.25,72.4,49684.0,69.3668,69.5588,69.3572,69.5012,49684.0
2022-09-27 10:00:00,72.41,72.44,71.89,72.06,55116.0,69.5108,69.5396,69.0116,69.1748,55116.0
2022-09-27 10:05:00,72.05,72.05,71.5,71.59,85061.0,69.1652,69.1652,68.6372,68.7236,85061.0
2022-09-27 10:10:00,71.57,71.98,71.56,71.97,61001.0,68.7044,69.098,68.6948,69.0884,61001.0
2022-09-27 10:15:00,71.99,72.07,71.81,72.0,58366.0,69.1076,69.1844,68.9348,69.1172,58366.0
2022-09-27 10:20:00,71.99,72.32,71.95,72.21,67382.0,69.1076,69.4244,69.0692,69.3188,67382.0
2022-09-27 10:25:00,72.2,72.24,71.87,71.87,70940.0,69.3092,69.3476,68.9924,68.9924,70940.0
2022-09-27 10:30:00,71.88,72.15,71.83,72.05,45293.0,69.002,69.2612,68.954,69.1652,45293.0
2022-09-27 10:35:00,72.05,72.28,72.02,72.11,44026.0,69.1652,69.386,69.1364,69.2228,44026.0
2022-09-27 10:40:00,72.12,72.45,72.05,72.43,46358.0,69.2324,69.5492,69.1652,69.53,46358.0
2022-09-27 10:45:00,72.42,72.47,72.29,72.43,37920.0,69.5204,69.5684,69.3956,69.53,37920.0
2022-09-27 10:50:00,72.44,72.56,72.38,72.38,38458.0,69.5396,69.6548,69.482,69.482,38458.0
2022-09-27 10:55:00,72.35,72.47,72.3,72.45,54322.0,69.4532,69.5684,69.4052,69.5492,54322.0
2022-09-27 11:00:00,72.45,72.55,72.31,72.42,57840.0,69.5492,69.6452,69.4148,69.5204,57840.0
2022-09-27 11:05:00,72.42,72.63,72.37,72.62,44960.0,69.5204,69.722,69.4724,69.7124,44960.0
2022-09-27 11:10:00,72.62,72.66,72.44,72.45,45432.0,69.7124,69.7508,69.5396,69.5492,45432.0
2022-09-27 11:15:00,72.46,72.51,72.38,72.44,42000.0,69.5588,69.6068,69.482,69.5396,42000.0
2022-09-27 11:20:00,72.42,72.47,72.17,72.18,41154.0,69.5204,69.5684,69.2804,69.29,41154.0
2022-09-27 11:25:00,72.18,72.2,71.89,71.98,62581.0,69.29,69.3092,69.0116,69.098,62581.0
2022-09-27 11:30:00,71.98,72.19,71.96,72.17,63352.0,69.098,69.2996,69.0788,69.2804,63352.0
2022-09-27 11:35:00,72.16,72.32,72.09,72.29,40579.0,69.2708,69.4244,69.2036,69.3956,40579.0
2022-09-27 11:40:00,72.29,72.35,72.21,72.27,35039.0,69.3956,69.4532,69.3188,69.3764,35039.0
2022-09-27 11:45:00,72.27,72.31,72.14,72.17,76536.0,69.3764,69.4148,69.2516,69.2804,76536.0
2022-09-27 11:50:00,72.15,72.21,71.84,71.88,39257.0,69.2612,69.3188,68.9636,69.002,39257.0
2022-09-27 11:55:00,71.89,71.93,71.74,71.75,37246.0,69.0116,69.05,68.8676,68.8772,37246.0
2022-09-27 12:00:00,71.74,71.74,71.46,71.6,27430.0,68.8676,68.8676,68.5988,68.7332,27430.0
2022-09-27 12:05:00,71.62,71.63,71.42,71.44,34835.0,68.7524,68.762,68.5604,68.5796,34835.0
2022-09-27 12:10:00,71.41,71.42,71.19,71.29,43504.0,68.5508,68.5604,68.3396,68.4356,43504.0
2022-09-27 12:15:00,71.29,71.29,70.85,70.85,40091.0,68.4356,68.4356,68.0132,68.0132,40091.0
2022-09-27 12:20:00,70.85,71.0,70.81,70.89,38144.0,68.0132,68.1572,67.9748,68.0516,38144.0
2022-09-27 12:25:00,70.9,71.16,70.89,71.08,35712.0,68.0612,68.3108,68.0516,68.234,35712.0
2022-09-27 12:30:00,71.07,71.28,71.05,71.26,44321.0,68.2244,68.426,68.2052,68.4068,44321.0
2022-09-27 12:35:00,71.28,71.3,71.02,71.02,57787.0,68.426,68.4452,68.1764,68.1764,57787.0
2022-09-27 12:40:00,71.02,71.08,70.94,70.95,36279.0,68.1764,68.234,68.0996,68.1092,36279.0
2022-09-27 12:45:00,70.91,71.01,70.87,70.96,30708.0,68.0708,68.1668,68.0324,68.1188,30708.0
2022-09-27 12:50:00,70.94,71.07,70.81,71.06,46019.0,68.0996,68.2244,67.9748,68.2148,46019.0
2022-09-27 12:55:00,71.06,71.07,70.93,70.95,33983.0,68.2148,68.2244,68.09,68.1092,33983.0
2022-09-27 13:00:00,70.94,70.94,70.68,70.69,46558.0,68.0996,68.0996,67.85,67.8596,46558.0
2022-09-27 13:05:00,70.71,70.87,70.67,70.73,41659.0,67.8788,68.0324,67.8404,67.898,41659.0
2022-09-27 13:10:00,70.73,70.78,70.64,70.78,19600.0,67.898,67.946,67.8116,67.946,19600.0
2022-09-27 13:15:00,70.79,70.82,70.72,70.78,38103.0,67.9556,67.9844,67.8884,67.946,38103.0
2022-09-27 13:20:00,70.78,70.81,70.67,70.71,26745.0,67.946,67.9748,67.8404,67.8788,26745.0
2022-09-27 13:25:00,70.7,70.82,70.66,70.74,24615.0,67.8692,67.9844,67.8308,67.9076,24615.0
2022-09-27 13:30:00,70.72,70.93,70.69,70.89,35868.0,67.8884,68.09,67.8596,68.0516,35868.0
2022-09-27 13:35:00,70.89,70.93,70.78,70.81,34882.0,68.0516,68.09,67.946,67.9748,34882.0
2022-09-27 13:40:00,70.83,70.84,70.7,70.79,42937.0,67.994,68.0036,67.8692,67.9556,42937.0
2022-09-27 13:45:00,70.82,70.89,70.79,70.8,39016.0,67.9844,68.0516,67.9556,67.9652,39016.0
2022-09-27 13:50:00,70.8,70.85,70.76,70.78,36479.0,67.9652,68.0132,67.9268,67.946,36479.0
2022-09-27 13:55:00,70.78,70.9,70.72,70.88,62730.0,67.946,68.0612,67.8884,68.042,62730.0
2022-09-27 14:00:00,70.88,71.05,70.86,71.02,33181.0,68.042,68.2052,68.0228,68.1764,33181.0
2022-09-27 14:05:00,71.0,71.0,70.85,70.93,20672.0,68.1572,68.1572,68.0132,68.09,20672.0
2022-09-27 14:10:00,70.92,70.93,70.8,70.81,37142.0,68.0804,68.09,67.9652,67.9748,37142.0
2022-09-27 14:15:00,70.79,70.86,70.75,70.8,22737.0,67.9556,68.0228,67.9172,67.9652,22737.0
2022-09-27 14:20:00,70.8,70.96,70.8,70.96,37899.0,67.9652,68.1188,67.9652,68.1188,37899.0
2022-09-27 14:25:00,70.95,71.06,70.94,71.06,31953.0,68.1092,68.2148,68.0996,68.2148,31953.0
2022-09-27 14:30:00,71.06,71.11,70.94,71.03,29870.0,68.2148,68.2628,68.0996,68.186,29870.0
2022-09-27 14:35:00,71.03,71.32,70.97,71.3,34783.0,68.186,68.4644,68.1284,68.4452,34783.0
2022-09-27 14:40:00,71.33,71.45,71.3,71.34,26060.0,68.474,68.5892,68.4452,68.4836,26060.0
2022-09-27 14:45:00,71.34,71.63,71.27,71.62,55111.0,68.4836,68.762,68.4164,68.7524,55111.0
2022-09-27 14:50:00,71.59,71.61,71.5,71.54,54691.0,68.7236,68.7428,68.6372,68.6756,54691.0
2022-09-27 14:55:00,71.56,71.58,71.48,71.49,48368.0,68.6948,68.714,68.618,68.6276,48368.0
2022-09-27 15:00:00,71.49,71.49,71.18,71.42,110817.0,68.6276,68.6276,68.33,68.5604,110817.0
2022-09-27 15:05:00,71.42,71.43,71.27,71.41,69616.0,68.5604,68.57,68.4164,68.5508,69616.0
2022-09-27 15:10:00,71.42,71.45,71.31,71.41,35662.0,68.5604,68.5892,68.4548,68.5508,35662.0
2022-09-27 15:15:00,71.38,71.42,71.15,71.42,38474.0,68.522,68.5604,68.3012,68.5604,38474.0
2022-09-27 15:20:00,71.4,71.41,71.26,71.29,39229.0,68.5412,68.5508,68.4068,68.4356,39229.0
2022-09-27 15:25:00,71.28,71.3,71.14,71.26,33818.0,68.426,68.4452,68.2916,68.4068,33818.0
2022-09-27 15:30:00,71.26,71.27,71.05,71.13,60154.0,68.4068,68.4164,68.2052,68.282,60154.0
2022-09-27 15:35:00,71.12,71.19,71.0,71.07,57566.0,68.2724,68.3396,68.1572,68.2244,57566.0
2022-09-27 15:40:00,71.06,71.3,71.04,71.27,111085.0,68.2148,68.4452,68.1956,68.4164,111085.0
2022-09-27 15:45:00,71.25,71.38,71.16,71.34,87271.0,68.3972,68.522,68.3108,68.4836,87271.0
2022-09-27 15:50:00,71.31,71.56,71.29,71.55,138244.0,68.4548,68.6948,68.4356,68.6852,138244.0
2022-09-27 15:55:00,71.54,71.65,71.43,71.64,437720.0,68.6756,68.7812,68.57,68.7716,437720.0
2022-09-28 09:30:00,71.6,72.09,71.49,72.07,172315.0,68.7332,69.2036,68.6276,69.1844,172315.0
2022-09-28 09:35:00,72.06,72.21,71.84,72.03,116788.0,69.1748,69.3188,68.9636,69.146,116788.0
2022-09-28 09:40:00,72.03,72.41,71.99,72.34,126511.0,69.146,69.5108,69.1076,69.4436,126511.0
2022-09-28 09:45:00,72.32,72.43,72.22,72.32,90438.0,69.4244,69.53,69.3284,69.4244,90438.0
2022-09-28 09:50:00,72.33,72.73,72.27,72.66,53477.0,69.434,69.818,69.3764,69.7508,53477.0
2022-09-28 09:55:00,72.67,72.85,72.61,72.75,59183.0,69.7604,69.9332,69.7028,69.8372,59183.0
2022-09-28 10:00:00,72.75,73.07,72.73,72.83,69838.0,69.8372,70.1443,69.818,69.914,69838.0
2022-09-28 10:05:00,72.84,72.92,72.56,72.58,69749.0,69.9236,70.0004,69.6548,69.674,69749.0
2022-09-28 10:10:00,72.57,72.82,72.52,72.76,51712.0,69.6644,69.9044,69.6164,69.8468,51712.0
2022-09-28 10:15:00,72.75,72.75,72.35,72.41,48349.0,69.8372,69.8372,69.4532,69.5108,48349.0
2022-09-28 10:20:00,72.42,72.83,72.42,72.81,63080.0,69.5204,69.914,69.5204,69.8948,63080.0
2022-09-28 10:25:00,72.82,73.0,72.7,73.0,42472.0,69.9044,70.0771,69.7892,70.0771,42472.0
2022-09-28 10:30:00,72.99,73.07,72.86,72.89,27560.0,70.0675,70.1443,69.9428,69.9716,27560.0
2022-09-28 10:35:00,72.92,72.96,72.63,72.63,53905.0,70.0004,70.0387,69.722,69.722,53905.0
2022-09-28 10:40:00,72.62,72.71,72.54,72.65,54103.0,69.7124,69.7988,69.6356,69.7412,54103.0
2022-09-28 10:45:00,72.61,72.73,72.52,72.63,53668.0,69.7028,69.818,69.6164,69.722,53668.0
2022-09-28 10:50:00,72.63,72.8,72.52,72.72,76039.0,69.722,69.8852,69.6164,69.8084,76039.0
2022-09-28 10:55:00,72.69,72.7,72.5,72.54,29628.0,69.7796,69.7892,69.5972,69.6356,29628.0
2022-09-28 11:00:00,72.53,72.9,72.47,72.81,46755.0,69.626,69.9812,69.5684,69.8948,46755.0
2022-09-28 11:05:00,72.81,72.88,72.72,72.75,21444.0,69.8948,69.962,69.8084,69.8372,21444.0
2022-09-28 11:10:00,72.74,72.94,72.73,72.81,27623.0,69.8276,70.0196,69.818,69.8948,27623.0
2022-09-28 11:15:00,72.81,72.89,72.76,72.82,44644.0,69.8948,69.9716,69.8468,69.9044,44644.0
2022-09-28 11:20:00,72.83,73.0,72.82,72.96,49039.0,69.914,70.0771,69.9044,70.0387,49039.0
2022-09-28 11:25:00,72.96,73.05,72.81,72.81,28870.0,70.0387,70.1251,69.8948,69.8948,28870.0
2022-09-28 11:30:00,72.83,72.83,72.5,72.54,37022.0,69.914,69.914,69.5972,69.6356,37022.0
2022-09-28 11:35:00,72.55,72.62,72.43,72.45,38993.0,69.6452,69.7124,69.53,69.5492,38993.0
2022-09-28 11:40:00,72.46,72.47,72.38,72.46,28093.0,69.5588,69.5684,69.482,69.5588,28093.0
2022-09-28 11:45:00,72.46,72.66,72.45,72.65,57510.0,69.5588,69.7508,69.5492,69.7412,57510.0
2022-09-28 11:50:00,72.66,72.74,72.6,72.72,58273.0,69.7508,69.8276,69.6932,69.8084,58273.0
2022-09-28 11:55:00,72.71,72.77,72.6,72.64,46603.0,69.7988,69.8564,69.6932,69.7316,46603.0
2022-09-28 12:00:00,72.64,72.67,72.51,72.63,35952.0,69.7316,69.7604,69.6068,69.722,35952.0
2022-09-28 12:05:00,72.63,72.64,72.54,72.61,85237.0,69.722,69.7316,69.6356,69.7028,85237.0
2022-09-28 12:10:00,72.62,72.86,72.62,72.86,81304.0,69.7124,69.9428,69.7124,69.9428,81304.0
2022-09-28 12:15:00,72.86,72.94,72.75,72.94,56162.0,69.9428,70.0196,69.8372,70.0196,56162.0
2022-09-28 12:20:00,72.94,72.96,72.83,72.87,28398.0,70.0196,70.0387,69.914,69.9524,28398.0
2022-09-28 12:25:00,72.87,72.87,72.77,72.79,18836.0,69.9524,69.9524,69.8564,69.8756,18836.0
2022-09-28 12:30:00,72.8,72.81,72.65,72.81,97371.0,69.8852,69.8948,69.7412,69.8948,97371.0
2022-09-28 12:35:00,72.79,72.88,72.76,72.81,37677.0,69.8756,69.962,69.8468,69.8948,37677.0
2022-09-28 12:40:00,72.81,73.03,72.76,73.01,49167.0,69.8948,70.1059,69.8468,70.0867,49167.0
2022-09-28 12:45:00,73.02,73.12,73.0,73.09,57540.0,70.0963,70.1923,70.0771,70.1635,57540.0
2022-09-28 12:50:00,73.08,73.18,73.02,73.17,52126.0,70.1539,70.2499,70.0963,70.2403,52126.0
2022-09-28 12:55:00,73.16,73.23,73.1,73.19,32588.0,70.2307,70.2979,70.1731,70.2595,32588.0
2022-09-28 13:00:00,73.19,73.27,73.13,73.2,37434.0,70.2595,70.3363,70.2019,70.2691,37434.0
2022-09-28 13:05:00,73.2,73.46,73.2,73.45,26074.0,70.2691,70.5187,70.2691,70.5091,26074.0
2022-09-28 13:10:00,73.43,73.52,73.38,73.5,42162.0,70.4899,70.5763,70.4419,70.5571,42162.0
2022-09-28 13:15:00,73.52,73.77,73.52,73.76,54467.0,70.5763,70.8163,70.5763,70.8067,54467.0
2022-09-28 13:20:00,73.74,73.74,73.63,73.64,41385.0,70.7875,70.7875,70.6819,70.6915,41385.0
2022-09-28 13:25:00,73.65,73.65,73.52,73.58,42862.0,70.7011,70.7011,70.5763,70.6339,42862.0
2022-09-28 13:30:00,73.58,73.62,73.51,73.59,32327.0,70.6339,70.6723,70.5667,70.6435,32327.0
2022-09-28 13:35:00,73.59,73.63,73.43,73.51,40476.0,70.6435,70.6819,70.4899,70.5667,40476.0
2022-09-28 13:40:00,73.51,73.59,73.47,73.51,39125.0,70.5667,70.6435,70.5283,70.5667,39125.0
2022-09-28 13:45:00,73.51,73.51,73.32,73.33,36367.0,70.5667,70.5667,70.3843,70.3939,36367.0
2022-09-28 13:50:00,73.32,73.41,73.32,73.41,43677.0,70.3843,70.4707,70.3843,70.4707,43677.0
2022-09-28 13:55:00,73.42,73.47,73.37,73.43,35904.0,70.4803,70.5283,70.4323,70.4899,35904.0
2022-09-28 14:00:00,73.44,73.45,73.33,73.36,24078.0,70.4995,70.5091,70.3939,70.4227,24078.0
2022-09-28 14:05:00,73.36,73.45,73.33,73.33,45448.0,70.4227,70.5091,70.3939,70.3939,45448.0
2022-09-28 14:10:00,73.34,73.37,73.25,73.26,41448.0,70.4035,70.4323,70.3171,70.3267,41448.0
2022-09-28 14:15:00,73.27,73.29,73.18,73.21,51325.0,70.3363,70.3555,70.2499,70.2787,51325.0
2022-09-28 14:20:00,73.19,73.19,73.07,73.09,37687.0,70.2595,70.2595,70.1443,70.1635,37687.0
2022-09-28 14:25:00,73.08,73.11,73.03,73.09,43397.0,70.1539,70.1827,70.1059,70.1635,43397.0
2022-09-28 14:30:00,73.09,73.17,73.07,73.15,39388.0,70.1635,70.2403,70.1443,70.2211,39388.0
2022-09-28 14:35:00,73.15,73.28,73.14,73.26,47566.0,70.2211,70.3459,70.2115,70.3267,47566.0
2022-09-28 14:40:00,73.24,73.24,73.03,73.11,128073.0,70.3075,70.3075,70.1059,70.1827,128073.0
2022-09-28 14:45:00,73.1,73.12,73.04,73.08,45525.0,70.1731,70.1923,70.1155,70.1539,45525.0
2022-09-28 14:50:00,73.09,73.15,73.07,73.12,46455.0,70.1635,70.2211,70.1443,70.1923,46455.0
2022-09-28 14:55:00,73.11,73.21,73.09,73.16,62056.0,70.1827,70.2787,70.1635,70.2307,62056.0
2022-09-28 15:00:00,73.16,73.38,73.11,73.35,49571.0,70.2307,70.4419,70.1827,70.4131,49571.0
2022-09-28 15:05:00,73.36,73.55,73.33,73.49,79970.0,70.4227,70.6051,70.3939,70.5475,79970.0
2022-09-28 15:10:00,73.49,73.59,73.46,73.56,59137.0,70.5475,70.6435,70.5187,70.6147,59137.0
2022-09-28 15:15:00,73.56,73.58,73.44,73.46,82597.0,70.6147,70.6339,70.4995,70.5187,82597.0
2022-09-28 15:20:00,73.47,73.53,73.38,73.52,42309.0,70.5283,70.5859,70.4419,70.5763,42309.0
2022-09-28 15:25:00,73.52,73.59,73.51,73.59,57602.0,70.5763,70.6435,70.5667,70.6435,57602.0
2022-09-28 15:30:00,73.58,73.77,73.58,73.75,75798.0,70.6339,70.8163,70.6339,70.7971,75798.0
2022-09-28 15:35:00,73.74,73.74,73.53,73.54,82436.0,70.7875,70.7875,70.5859,70.5955,82436.0
2022-09-28 15:40:00,73.55,73.68,73.53,73.59,126941.0,70.6051,70.7299,70.5859,70.6435,126941.0
2022-09-28 15:45:00,73.59,73.62,73.44,73.44,191808.0,70.6435,70.6723,70.4995,70.4995,191808.0
2022-09-28 15:50:00,73.44,73.49,73.34,73.39,267307.0,70.4995,70.5475,70.4035,70.4515,267307.0
2022-09-28 15:55:00,73.39,73.46,73.2,73.2,688062.0,70.4515,70.5187,70.2691,70.2691,688062.0
2022-09-29 09:30:00,72.39,73.26,72.39,72.83,131014.0,69.4916,70.3267,69.4916,69.914,131014.0
2022-09-29 09:35:00,72.81,72.95,72.64,72.65,64178.0,69.8948,70.0291,69.7316,69.7412,64178.0
2022-09-29 09:40:00,72.64,72.76,72.24,72.32,82698.0,69.7316,69.8468,69.3476,69.4244,82698.0
2022-09-29 09:45:00,72.3,72.5,72.22,72.34,125165.0,69.4052,69.5972,69.3284,69.4436,125165.0
2022-09-29 09:50:00,72.34,72.48,72.28,72.42,72219.0,69.4436,69.578,69.386,69.5204,72219.0
2022-09-29 09:55:00,72.43,72.53,72.26,72.39,36497.0,69.53,69.626,69.3668,69.4916,36497.0
2022-09-29 10:00:00,72.4,72.45,72.01,72.06,147854.0,69.5012,69.5492,69.1268,69.1748,147854.0
2022-09-29 10:05:00,72.11,72.17,71.95,72.05,80935.0,69.2228,69.2804,69.0692,69.1652,80935.0
2022-09-29 10:10:00,72.05,72.18,71.73,71.75,42808.0,69.1652,69.29,68.858,68.8772,42808.0
2022-09-29 10:15:00,71.78,71.81,71.57,71.64,57649.0,68.906,68.9348,68.7044,68.7716,57649.0
2022-09-29 10:20:00,71.65,72.02,71.63,71.97,61861.0,68.7812,69.1364,68.762,69.0884,61861.0
2022-09-29 10:25:00,71.95,72.26,71.95,72.22,51073.0,69.0692,69.3668,69.0692,69.3284,51073.0
2022-09-29 10:30:00,72.19,72.23,72.01,72.17,40648.0,69.2996,69.338,69.1268,69.2804,40648.0
2022-09-29 10:35:00,72.15,72.26,72.04,72.17,77072.0,69.2612,69.3668,69.1556,69.2804,77072.0
2022-09-29 10:40:00,72.15,72.39,72.15,72.34,77728.0,69.2612,69.4916,69.2612,69.4436,77728.0
2022-09-29 10:45:00,72.35,72.43,72.3,72.32,33260.0,69.4532,69.53,69.4052,69.4244,33260.0
2022-09-29 10:50:00,72.32,72.54,72.29,72.43,36581.0,69.4244,69.6356,69.3956,69.53,36581.0
2022-09-29 10:55:00,72.43,72.51,72.38,72.4,35773.0,69.53,69.6068,69.482,69.5012,35773.0
2022-09-29 11:00:00,72.38,72.51,72.38,72.45,122553.0,69.482,69.6068,69.482,69.5492,122553.0
2022-09-29 11:05:00,72.44,72.68,72.39,72.65,91214.0,69.5396,69.77,69.4916,69.7412,91214.0
2022-09-29 11:10:00,72.64,72.65,72.42,72.42,39986.0,69.7316,69.7412,69.5204,69.5204,39986.0
2022-09-29 11:15:00,72.43,72.54,72.42,72.52,39225.0,69.53,69.6356,69.5204,69.6164,39225.0
2022-09-29 11:20:00,72.52,72.52,72.21,72.22,33217.0,69.6164,69.6164,69.3188,69.3284,33217.0
2022-09-29 11:25:00,72.19,72.32,72.19,72.26,46226.0,69.2996,69.4244,69.2996,69.3668,46226.0
2022-09-29 11:30:00,72.27,72.28,72.12,72.18,26840.0,69.3764,69.386,69.2324,69.29,26840.0
2022-09-29 11:35:00,72.16,72.27,72.12,72.19,97755.0,69.2708,69.3764,69.2324,69.2996,97755.0
2022-09-29 11:40:00,72.19,72.27,72.11,72.22,41903.0,69.2996,69.3764,69.2228,69.3284,41903.0
2022-09-29 11:45:00,72.21,72.39,72.21,72.39,38649.0,69.3188,69.4916,69.3188,69.4916,38649.0
2022-09-29 11:50:00,72.4,72.52,72.34,72.43,42499.0,69.5012,69.6164,69.4436,69.53,42499.0
2022-09-29 11:55:00,72.44,72.48,72.34,72.34,34449.0,69.5396,69.578,69.4436,69.4436,34449.0
2022-09-29 12:00:00,72.34,72.51,72.29,72.48,38524.0,69.4436,69.6068,69.3956,69.578,38524.0
2022-09-29 12:05:00,72.48,72.61,72.43,72.61,60574.0,69.578,69.7028,69.53,69.7028,60574.0
2022-09-29 12:10:00,72.64,72.66,72.46,72.66,44230.0,69.7316,69.7508,69.5588,69.7508,44230.0
2022-09-29 12:15:00,72.66,72.7,72.53,72.57,43594.0,69.7508,69.7892,69.626,69.6644,43594.0
2022-09-29 12:20:00,72.58,72.62,72.46,72.62,24284.0,69.674,69.7124,69.5588,69.7124,24284.0
2022-09-29 12:25:00,72.62,72.66,72.56,72.64,25008.0,69.7124,69.7508,69.6548,69.7316,25008.0
2022-09-29 12:30:00,72.64,72.84,72.63,72.84,27770.0,69.7316,69.9236,69.722,69.9236,27770.0
2022-09-29 12:35:00,72.85,72.93,72.71,72.92,40883.0,69.9332,70.01,69.7988,70.0004,40883.0
2022-09-29 12:40:00,72.93,72.93,72.71,72.8,29097.0,70.01,70.01,69.7988,69.8852,29097.0
2022-09-29 12:45:00,72.8,72.82,72.6,72.62,34538.0,69.8852,69.9044,69.6932,69.7124,34538.0
2022-09-29 12:50:00,72.62,72.74,72.58,72.71,21052.0,69.7124,69.8276,69.674,69.7988,21052.0
2022-09-29 12:55:00,72.72,72.74,72.53,72.57,26232.0,69.8084,69.8276,69.626,69.6644,26232.0
2022-09-29 13:00:00,72.56,72.59,72.39,72.42,39620.0,69.6548,69.6836,69.4916,69.5204,39620.0
2022-09-29 13:05:00,72.43,72.47,72.4,72.4,29884.0,69.53,69.5684,69.5012,69.5012,29884.0
2022-09-29 13:10:00,72.39,72.61,72.37,72.58,36806.0,69.4916,69.7028,69.4724,69.674,36806.0
2022-09-29 13:15:00,72.58,72.62,72.52,72.52,26165.0,69.674,69.7124,69.6164,69.6164,26165.0
2022-09-29 13:20:00,72.5,72.52,72.39,72.43,22007.0,69.5972,69.6164,69.4916,69.53,22007.0
2022-09-29 13:25:00,72.44,72.52,72.37,72.43,29264.0,69.5396,69.6164,69.4724,69.53,29264.0
2022-09-29 13:30:00,72.42,72.58,72.37,72.58,31527.0,69.5204,69.674,69.4724,69.674,31527.0
2022-09-29 13:35:00,72.58,72.63,72.51,72.57,23698.0,69.674,69.722,69.6068,69.6644,23698.0
2022-09-29 13:40:00,72.58,72.58,72.43,72.5,24549.0,69.674,69.674,69.53,69.5972,24549.0
2022-09-29 13:45:00,72.49,72.6,72.49,72.52,16703.0,69.5876,69.6932,69.5876,69.6164,16703.0
2022-09-29 13:50:00,72.52,72.55,72.4,72.42,36054.0,69.6164,69.6452,69.5012,69.5204,36054.0
2022-09-29 13:55:00,72.42,72.44,72.36,72.39,21771.0,69.5204,69.5396,69.4628,69.4916,21771.0
2022-09-29 14:00:00,72.38,72.38,72.24,72.33,51520.0,69.482,69.482,69.3476,69.434,51520.0
2022-09-29 14:05:00,72.33,72.44,72.32,72.38,32945.0,69.434,69.5396,69.4244,69.482,32945.0
2022-09-29 14:10:00,72.4,72.4,72.32,72.35,21027.0,69.5012,69.5012,69.4244,69.4532,21027.0
2022-09-29 14:15:00,72.37,72.37,72.29,72.3,20824.0,69.4724,69.4724,69.3956,69.4052,20824.0
2022-09-29 14:20:00,72.31,72.35,72.26,72.27,25550.0,69.4148,69.4532,69.3668,69.3764,25550.0
2022-09-29 14:25:00,72.26,72.43,72.25,72.39,33816.0,69.3668,69.53,69.3572,69.4916,33816.0
2022-09-29 14:30:00,72.37,72.42,72.34,72.34,37126.0,69.4724,69.5204,69.4436,69.4436,37126.0
2022-09-29 14:35:00,72.34,72.58,72.33,72.54,32913.0,69.4436,69.674,69.434,69.6356,32913.0
2022-09-29 14:40:00,72.56,72.58,72.43,72.43,24166.0,69.6548,69.674,69.53,69.53,24166.0
2022-09-29 14:45:00,72.44,72.52,72.44,72.48,27325.0,69.5396,69.6164,69.5396,69.578,27325.0
2022-09-29 14:50:00,72.49,72.51,72.37,72.41,59542.0,69.5876,69.6068,69.4724,69.5108,59542.0
2022-09-29 14:55:00,72.43,72.47,72.36,72.37,30662.0,69.53,69.5684,69.4628,69.4724,30662.0
2022-09-29 15:00:00,72.38,72.55,72.36,72.51,34879.0,69.482,69.6452,69.4628,69.6068,34879.0
2022-09-29 15:05:00,72.51,72.62,72.41,72.44,48609.0,69.6068,69.7124,69.5108,69.5396,48609.0
2022-09-29 15:10:00,72.44,72.59,72.39,72.5,95350.0,69.5396,69.6836,69.4916,69.5972,95350.0
2022-09-29 15:15:00,72.5,72.55,72.43,72.51,72563.0,69.5972,69.6452,69.53,69.6068,72563.0
2022-09-29 15:20:00,72.5,72.51,72.39,72.43,88715.0,69.5972,69.6068,69.4916,69.53,88715.0
2022-09-29 15:25:00,72.42,72.44,72.3,72.35,60236.0,69.5204,69.5396,69.4052,69.4532,60236.0
2022-09-29 15:30:00,72.35,72.58,72.29,72.5,80269.0,69.4532,69.674,69.3956,69.5972,80269.0
2022-09-29 15:35:00,72.51,72.69,72.42,72.6,69256.0,69.6068,69.7796,69.5204,69.6932,69256.0
2022-09-29 15:40:00,72.61,72.67,72.51,72.66,66374.0,69.7028,69.7604,69.6068,69.7508,66374.0
2022-09-29 15:45:00,72.66,72.77,72.46,72.48,254494.0,69.7508,69.8564,69.5588,69.578,254494.0
2022-09-29 15:50:00,72.49,72.63,72.46,72.56,172633.0,69.5876,69.722,69.5588,69.6548,172633.0
2022-09-29 15:55:00,72.56,72.78,72.51,72.63,382426.0,69.6548,69.866,69.6068,69.722,382426.0
2022-09-30 09:30:00,72.44,72.62,72.07,72.21,199048.0,69.5396,69.7124,69.1844,69.3188,199048.0
2022-09-30 09:35:00,72.19,72.2,71.45,71.58,61994.0,69.2996,69.3092,68.5892,68.714,61994.0
2022-09-30 09:40:00,71.59,71.86,71.42,71.46,65871.0,68.7236,68.9828,68.5604,68.5988,65871.0
2022-09-30 09:45:00,71.51,71.67,71.34,71.55,44943.0,68.6468,68.8004,68.4836,68.6852,44943.0
2022-09-30 09:50:00,71.6,72.22,71.55,72.2,64942.0,68.7332,69.3284,68.6852,69.3092,64942.0
2022-09-30 09:55:00,72.22,72.62,72.21,72.62,45781.0,69.3284,69.7124,69.3188,69.7124,45781.0
2022-09-30 10:00:00,72.64,72.72,72.25,72.29,61967.0,69.7316,69.8084,69.3572,69.3956,61967.0
2022-09-30 10:05:00,72.29,72.35,72.16,72.29,35190.0,69.3956,69.4532,69.2708,69.3956,35190.0
2022-09-30 10:10:00,72.28,72.52,72.22,72.35,37849.0,69.386,69.6164,69.3284,69.4532,37849.0
2022-09-30 10:15:00,72.36,72.43,72.1,72.29,46140.0,69.4628,69.53,69.2132,69.3956,46140.0
2022-09-30 10:20:00,72.29,72.33,72.11,72.3,82529.0,69.3956,69.434,69.2228,69.4052,82529.0
2022-09-30 10:25:00,72.29,72.51,72.23,72.45,206476.0,69.3956,69.6068,69.338,69.5492,206476.0
2022-09-30 10:30:00,72.46,72.71,72.45,72.7,50187.0,69.5588,69.7988,69.5492,69.7892,50187.0
2022-09-30 10:35:00,72.65,72.84,72.65,72.8,26454.0,69.7412,69.9236,69.7412,69.8852,26454.0
2022-09-30 10:40:00,72.77,72.87,72.73,72.81,45791.0,69.8564,69.9524,69.818,69.8948,45791.0
2022-09-30 10:45:00,72.8,72.92,72.74,72.9,45029.0,69.8852,70.0004,69.8276,69.9812,45029.0
2022-09-30 10:50:00,72.91,73.1,72.89,73.1,38211.0,69.9908,70.1731,69.9716,70.1731,38211.0
2022-09-30 10:55:00,73.1,73.13,73.01,73.1,20843.0,70.1731,70.2019,70.0867,70.1731,20843.0
2022-09-30 11:00:00,73.14,73.27,73.0,73.23,37858.0,70.2115,70.3363,70.0771,70.2979,37858.0
2022-09-30 11:05:00,73.25,73.64,73.24,73.58,40272.0,70.3171,70.6915,70.3075,70.6339,40272.0
2022-09-30 11:10:00,73.59,73.64,73.53,73.62,28357.0,70.6435,70.6915,70.5859,70.6723,28357.0
2022-09-30 11:15:00,73.61,73.62,73.33,73.36,60759.0,70.6627,70.6723,70.3939,70.4227,60759.0
2022-09-30 11:20:00,73.36,73.45,73.34,73.42,67493.0,70.4227,70.5091,70.4035,70.4803,67493.0
2022-09-30 11:25:00,73.41,73.54,73.36,73.4,48786.0,70.4707,70.5955,70.4227,70.4611,48786.0
2022-09-30 11:30:00,73.4,73.44,73.3,73.34,26232.0,70.4611,70.4995,70.3651,70.4035,26232.0
2022-09-30 11:35:00,73.33,73.35,73.2,73.23,46400.0,70.3939,70.4131,70.2691,70.2979,46400.0
2022-09-30 11:40:00,73.24,73.24,72.88,72.94,81453.0,70.3075,70.3075,69.962,70.0196,81453.0
2022-09-30 11:45:00,72.91,73.03,72.91,72.95,45974.0,69.9908,70.1059,69.9908,70.0291,45974.0
2022-09-30 11:50:00,72.94,73.09,72.93,73.05,57529.0,70.0196,70.1635,70.01,70.1251,57529.0
2022-09-30 11:55:00,73.05,73.09,72.98,73.04,24674.0,70.1251,70.1635,70.0579,70.1155,24674.0
2022-09-30 12:00:00,73.03,73.06,72.89,72.94,29417.0,70.1059,70.1347,69.9716,70.0196,29417.0
2022-09-30 12:05:00,72.95,72.97,72.76,72.78,24523.0,70.0291,70.0483,69.8468,69.866,24523.0
2022-09-30 12:10:00,72.76,72.9,72.75,72.82,17583.0,69.8468,69.9812,69.8372,69.9044,17583.0
2022-09-30 12:15:00,72.82,72.95,72.82,72.85,83042.0,69.9044,70.0291,69.9044,69.9332,83042.0
2022-09-30 12:20:00,72.84,72.88,72.75,72.86,21302.0,69.9236,69.962,69.8372,69.9428,21302.0
2022-09-30 12:25:00,72.84,72.89,72.8,72.81,16593.0,69.9236,69.9716,69.8852,69.8948,16593.0
2022-09-30 12:30:00,72.81,72.92,72.8,72.89,50475.0,69.8948,70.0004,69.8852,69.9716,50475.0
2022-09-30 12:35:00,72.91,73.06,72.89,73.03,20462.0,69.9908,70.1347,69.9716,70.1059,20462.0
2022-09-30 12:40:00,73.02,73.11,72.96,73.11,49991.0,70.0963,70.1827,70.0387,70.1827,49991.0
2022-09-30 12:45:00,73.12,73.14,73.05,73.08,22790.0,70.1923,70.2115,70.1251,70.1539,22790.0
2022-09-30 12:50:00,73.08,73.13,73.0,73.0,13424.0,70.1539,70.2019,70.0771,70.0771,13424.0
2022-09-30 12:55:00,73.0,73.04,72.95,72.99,14902.0,70.0771,70.1155,70.0291,70.0675,14902.0
2022-09-30 13:00:00,73.0,73.07,72.95,73.04,17918.0,70.0771,70.1443,70.0291,70.1155,17918.0
2022-09-30 13:05:00,73.04,73.21,73.04,73.17,14350.0,70.1155,70.2787,70.1155,70.2403,14350.0
2022-09-30 13:10:00,73.17,73.27,73.17,73.25,33743.0,70.2403,70.3363,70.2403,70.3171,33743.0
2022-09-30 13:15:00,73.26,73.32,73.13,73.14,29399.0,70.3267,70.3843,70.2019,70.2115,29399.0
2022-09-30 13:20:00,73.14,73.21,73.14,73.16,13555.0,70.2115,70.2787,70.2115,70.2307,13555.0
2022-09-30 13:25:00,73.17,73.3,73.16,73.29,13994.0,70.2403,70.3651,70.2307,70.3555,13994.0
2022-09-30 13:30:00,73.3,73.35,73.25,73.27,32548.0,70.3651,70.4131,70.3171,70.3363,32548.0
2022-09-30 13:35:00,73.26,73.28,73.13,73.16,36227.0,70.3267,70.3459,70.2019,70.2307,36227.0
2022-09-30 13:40:00,73.16,73.18,73.0,73.0,31532.0,70.2307,70.2499,70.0771,70.0771,31532.0
2022-09-30 13:45:00,72.99,73.0,72.85,72.86,15787.0,70.0675,70.0771,69.9332,69.9428,15787.0
2022-09-30 13:50:00,72.85,72.91,72.75,72.79,29924.0,69.9332,69.9908,69.8372,69.8756,29924.0
2022-09-30 13:55:00,72.79,72.84,72.76,72.77,14618.0,69.8756,69.9236,69.8468,69.8564,14618.0
2022-09-30 14:00:00,72.73,72.76,72.59,72.75,40729.0,69.818,69.8468,69.6836,69.8372,40729.0
2022-09-30 14:05:00,72.78,72.86,72.7,72.78,22800.0,69.866,69.9428,69.7892,69.866,22800.0
2022-09-30 14:10:00,72.79,72.95,72.79,72.95,28539.0,69.8756,70.0291,69.8756,70.0291,28539.0
2022-09-30 14:15:00,72.93,73.06,72.92,72.97,44846.0,70.01,70.1347,70.0004,70.0483,44846.0
2022-09-30 14:20:00,72.97,73.02,72.89,72.93,57444.0,70.0483,70.0963,69.9716,70.01,57444.0
2022-09-30 14:25:00,72.92,72.92,72.63,72.7,29943.0,70.0004,70.0004,69.722,69.7892,29943.0
2022-09-30 14:30:00,72.72,72.77,72.61,72.77,20264.0,69.8084,69.8564,69.7028,69.8564,20264.0
2022-09-30 14:35:00,72.75,72.78,72.69,72.77,19496.0,69.8372,69.866,69.7796,69.8564,19496.0
2022-09-30 14:40:00,72.78,72.79,72.59,72.65,27162.0,69.866,69.8756,69.6836,69.7412,27162.0
2022-09-30 14:45:00,72.64,72.65,72.43,72.58,25501.0,69.7316,69.7412,69.53,69.674,25501.0
2022-09-30 14:50:00,72.59,72.61,72.52,72.54,16828.0,69.6836,69.7028,69.6164,69.6356,16828.0
2022-09-30 14:55:00,72.54,72.54,72.36,72.44,21970.0,69.6356,69.6356,69.4628,69.5396,21970.0
2022-09-30 15:00:00,72.43,72.79,72.39,72.71,19274.0,69.53,69.8756,69.4916,69.7988,19274.0
2022-09-30 15:05:00,72.7,72.75,72.49,72.52,24848.0,69.7892,69.8372,69.5876,69.6164,24848.0
2022-09-30 15:10:00,72.52,72.64,72.3,72.36,86528.0,69.6164,69.7316,69.4052,69.4628,86528.0
2022-09-30 15:15:00,72.34,72.45,72.29,72.39,72852.0,69.4436,69.5492,69.3956,69.4916,72852.0
2022-09-30 15:20:00,72.4,72.41,72.27,72.35,33186.0,69.5012,69.5108,69.3764,69.4532,33186.0
2022-09-30 15:25:00,72.35,72.45,72.15,72.43,38658.0,69.4532,69.5492,69.2612,69.53,38658.0
2022-09-30 15:30:00,72.43,72.54,72.2,72.25,101703.0,69.53,69.6356,69.3092,69.3572,101703.0
2022-09-30 15:35:00,72.25,72.31,72.11,72.14,104094.0,69.3572,69.4148,69.2228,69.2516,104094.0
2022-09-30 15:40:00,72.13,72.21,72.06,72.13,71013.0,69.242,69.3188,69.1748,69.242,71013.0
2022-09-30 15:45:00,72.14,72.25,72.06,72.17,87575.0,69.2516,69.3572,69.1748,69.2804,87575.0
2022-09-30 15:50:00,72.14,72.16,71.87,71.93,232750.0,69.2516,69.2708,68.9924,69.05,232750.0
2022-09-30 15:55:00,71.94,72.02,71.79,71.92,643174.0,69.0596,69.1364,68.9156,69.0404,643174.0
2022-10-03 09:30:00,72.95,73.32,72.14,72.67,208792.0,70.0291,70.3843,69.2516,69.7604,208792.0
2022-10-03 09:35:00,72.61,72.75,72.06,72.06,74128.0,69.7028,69.8372,69.1748,69.1748,74128.0
2022-10-03 09:40:00,72.09,72.81,72.01,72.81,92456.0,69.2036,69.8948,69.1268,69.8948,92456.0
2022-10-03 09:45:00,72.82,73.4,72.82,73.32,73854.0,69.9044,70.4611,69.9044,70.3843,73854.0
2022-10-03 09:50:00,73.33,73.33,72.98,73.06,60242.0,70.3939,70.3939,70.0579,70.1347,60242.0
2022-10-03 09:55:00,73.05,73.19,72.69,72.77,132175.0,70.1251,70.2595,69.7796,69.8564,132175.0
2022-10-03 10:00:00,72.82,73.0,72.77,72.78,119760.0,69.9044,70.0771,69.8564,69.866,119760.0
2022-10-03 10:05:00,72.79,72.93,72.67,72.67,88074.0,69.8756,70.01,69.7604,69.7604,88074.0
2022-10-03 10:10:00,72.64,72.85,72.62,72.67,101078.0,69.7316,69.9332,69.7124,69.7604,101078.0
2022-10-03 10:15:00,72.66,72.94,72.55,72.87,71156.0,69.7508,70.0196,69.6452,69.9524,71156.0
2022-10-03 10:20:00,72.87,72.99,72.83,72.95,132744.0,69.9524,70.0675,69.914,70.0291,132744.0
2022-10-03 10:25:00,72.95,73.12,72.87,72.93,85161.0,70.0291,70.1923,69.9524,70.01,85161.0
2022-10-03 10:30:00,72.95,72.97,72.84,72.95,46955.0,70.0291,70.0483,69.9236,70.0291,46955.0
2022-10-03 10:35:00,72.96,72.99,72.8,72.86,52449.0,70.0387,70.0675,69.8852,69.9428,52449.0
2022-10-03 10:40:00,72.85,72.89,72.71,72.88,46022.0,69.9332,69.9716,69.7988,69.962,46022.0
2022-10-03 10:45:00,72.89,72.98,72.83,72.94,81063.0,69.9716,70.0579,69.914,70.0196,81063.0
2022-10-03 10:50:00,72.94,73.05,72.9,73.0,63100.0,70.0196,70.1251,69.9812,70.0771,63100.0
2022-10-03 10:55:00,73.01,73.23,73.0,73.02,76173.0,70.0867,70.2979,70.0771,70.0963,76173.0
2022-10-03 11:00:00,73.03,73.09,72.96,72.97,34866.0,70.1059,70.1635,70.0387,70.0483,34866.0
2022-10-03 11:05:00,72.98,73.19,72.96,73.13,30613.0,70.0579,70.2595,70.0387,70.2019,30613.0
2022-10-03 11:10:00,73.17,73.34,73.14,73.28,99180.0,70.2403,70.4035,70.2115,70.3459,99180.0
2022-10-03 11:15:00,73.28,73.38,73.26,73.32,29355.0,70.3459,70.4419,70.3267,70.3843,29355.0
2022-10-03 11:20:00,73.33,73.34,73.18,73.23,54582.0,70.3939,70.4035,70.2499,70.2979,54582.0
2022-10-03 11:25:00,73.23,73.23,73.13,73.15,34311.0,70.2979,70.2979,70.2019,70.2211,34311.0
2022-10-03 11:30:00,73.17,73.23,73.17,73.23,42658.0,70.2403,70.2979,70.2403,70.2979,42658.0
2022-10-03 11:35:00,73.23,73.23,73.02,73.03,36535.0,70.2979,70.2979,70.0963,70.1059,36535.0
2022-10-03 11:40:00,73.03,73.04,72.81,73.0,67338.0,70.1059,70.1155,69.8948,70.0771,67338.0
2022-10-03 11:45:00,72.98,73.04,72.86,73.03,79305.0,70.0579,70.1155,69.9428,70.1059,79305.0
2022-10-03 11:50:00,73.03,73.03,72.83,72.86,60870.0,70.1059,70.1059,69.914,69.9428,60870.0
2022-10-03 11:55:00,72.84,72.89,72.74,72.75,53394.0,69.9236,69.9716,69.8276,69.8372,53394.0
2022-10-03 12:00:00,72.74,72.83,72.7,72.81,43566.0,69.8276,69.914,69.7892,69.8948,43566.0
2022-10-03 12:05:00,72.81,72.83,72.74,72.8,56495.0,69.8948,69.914,69.8276,69.8852,56495.0
2022-10-03 12:10:00,72.81,72.85,72.77,72.77,40375.0,69.8948,69.9332,69.8564,69.8564,40375.0
2022-10-03 12:15:00,72.78,72.78,72.6,72.62,53175.0,69.866,69.866,69.6932,69.7124,53175.0
2022-10-03 12:20:00,72.61,72.62,72.47,72.59,74309.0,69.7028,69.7124,69.5684,69.6836,74309.0
2022-10-03 12:25:00,72.58,72.69,72.45,72.51,61572.0,69.674,69.7796,69.5492,69.6068,61572.0
2022-10-03 12:30:00,72.52,72.68,72.41,72.68,69162.0,69.6164,69.77,69.5108,69.77,69162.0
2022-10-03 12:35:00,72.67,72.72,72.58,72.64,36218.0,69.7604,69.8084,69.674,69.7316,36218.0
2022-10-03 12:40:00,72.64,72.71,72.62,72.68,38136.0,69.7316,69.7988,69.7124,69.77,38136.0
2022-10-03 12:45:00,72.68,72.71,72.59,72.66,37612.0,69.77,69.7988,69.6836,69.7508,37612.0
2022-10-03 12:50:00,72.68,72.69,72.53,72.58,44094.0,69.77,69.7796,69.626,69.674,44094.0
2022-10-03 12:55:00,72.58,72.7,72.53,72.7,61214.0,69.674,69.7892,69.626,69.7892,61214.0
2022-10-03 13:00:00,72.69,72.72,72.55,72.58,34769.0,69.7796,69.8084,69.6452,69.674,34769.0
2022-10-03 13:05:00,72.57,72.66,72.52,72.62,35376.0,69.6644,69.7508,69.6164,69.7124,35376.0
2022-10-03 13:10:00,72.6,72.6,72.48,72.51,45027.0,69.6932,69.6932,69.578,69.6068,45027.0
2022-10-03 13:15:00,72.51,72.59,72.49,72.55,36261.0,69.6068,69.6836,69.5876,69.6452,36261.0
2022-10-03 13:20:00,72.53,72.71,72.5,72.64,67869.0,69.626,69.7988,69.5972,69.7316,67869.0
2022-10-03 13:25:00,72.64,72.71,72.58,72.61,35738.0,69.7316,69.7988,69.674,69.7028,35738.0
2022-10-03 13:30:00,72.62,72.7,72.61,72.69,57770.0,69.7124,69.7892,69.7028,69.7796,57770.0
2022-10-03 13:35:00,72.67,72.67,72.58,72.61,42472.0,69.7604,69.7604,69.674,69.7028,42472.0
2022-10-03 13:40:00,72.62,72.71,72.62,72.64,57073.0,69.7124,69.7988,69.7124,69.7316,57073.0
2022-10-03 13:45:00,72.65,72.8,72.62,72.71,98137.0,69.7412,69.8852,69.7124,69.7988,98137.0
2022-10-03 13:50:00,72.7,72.87,72.67,72.85,44292.0,69.7892,69.9524,69.7604,69.9332,44292.0
2022-10-03 13:55:00,72.85,72.85,72.76,72.76,29010.0,69.9332,69.9332,69.8468,69.8468,29010.0
2022-10-03 14:00:00,72.76,73.02,72.75,73.01,44954.0,69.8468,70.0963,69.8372,70.0867,44954.0
2022-10-03 14:05:00,73.01,73.06,72.92,72.98,78716.0,70.0867,70.1347,70.0004,70.0579,78716.0
2022-10-03 14:10:00,72.98,73.08,72.94,73.08,47500.0,70.0579,70.1539,70.0196,70.1539,47500.0
2022-10-03 14:15:00,73.09,73.11,73.01,73.03,61755.0,70.1635,70.1827,70.0867,70.1059,61755.0
2022-10-03 14:20:00,73.04,73.14,73.03,73.14,85133.0,70.1155,70.2115,70.1059,70.2115,85133.0
2022-10-03 14:25:00,73.16,73.25,73.09,73.21,70222.0,70.2307,70.3171,70.1635,70.2787,70222.0
2022-10-03 14:30:00,73.21,73.26,73.16,73.21,96930.0,70.2787,70.3267,70.2307,70.2787,96930.0
2022-10-03 14:35:00,73.21,73.24,73.13,73.17,47643.0,70.2787,70.3075,70.2019,70.2403,47643.0
2022-10-03 14:40:00,73.17,73.26,73.14,73.22,82558.0,70.2403,70.3267,70.2115,70.2883,82558.0
2022-10-03 14:45:00,73.21,73.3,73.17,73.22,68812.0,70.2787,70.3651,70.2403,70.2883,68812.0
2022-10-03 14:50:00,73.23,73.29,73.22,73.28,43246.0,70.2979,70.3555,70.2883,70.3459,43246.0
2022-10-03 14:55:00,73.28,73.39,73.26,73.33,66841.0,70.3459,70.4515,70.3267,70.3939,66841.0
2022-10-03 15:00:00,73.31,73.35,73.23,73.35,35969.0,70.3747,70.4131,70.2979,70.4131,35969.0
2022-10-03 15:05:00,73.34,73.43,73.34,73.35,42185.0,70.4035,70.4899,70.4035,70.4131,42185.0
2022-10-03 15:10:00,73.34,73.49,73.29,73.48,70555.0,70.4035,70.5475,70.3555,70.5379,70555.0
2022-10-03 15:15:00,73.48,73.49,73.28,73.37,81269.0,70.5379,70.5475,70.3459,70.4323,81269.0
2022-10-03 15:20:00,73.36,73.45,73.3,73.45,40681.0,70.4227,70.5091,70.3651,70.5091,40681.0
2022-10-03 15:25:00,73.45,73.48,73.36,73.37,58250.0,70.5091,70.5379,70.4227,70.4323,58250.0
2022-10-03 15:30:00,73.36,73.42,73.3,73.38,94167.0,70.4227,70.4803,70.3651,70.4419,94167.0
2022-10-03 15:35:00,73.38,73.42,73.3,73.36,60720.0,70.4419,70.4803,70.3651,70.4227,60720.0
2022-10-03 15:40:00,73.37,73.39,73.26,73.3,87579.0,70.4323,70.4515,70.3267,70.3651,87579.0
2022-10-03 15:45:00,73.29,73.35,73.22,73.27,107410.0,70.3555,70.4131,70.2883,70.3363,107410.0
2022-10-03 15:50:00,73.27,73.36,73.2,73.34,206933.0,70.3363,70.4227,70.2691,70.4035,206933.0
2022-10-03 15:55:00,73.34,73.35,73.14,73.21,425655.0,70.4035,70.4131,70.2115,70.2787,425655.0
2022-10-04 09:30:00,74.68,75.71,74.58,75.64,300792.0,71.6899,72.6786,71.5939,72.6114,300792.0
2022-10-04 09:35:00,75.64,76.12,75.64,76.04,140747.0,72.6114,73.0722,72.6114,72.9954,140747.0
2022-10-04 09:40:00,76.03,76.31,75.99,76.23,103907.0,72.9858,73.2546,72.9474,73.1778,103907.0
2022-10-04 09:45:00,76.25,76.59,76.09,76.55,77062.0,73.197,73.5234,73.0434,73.485,77062.0
2022-10-04 09:50:00,76.55,76.55,76.19,76.24,111096.0,73.485,73.485,73.1394,73.1874,111096.0
2022-10-04 09:55:00,76.24,76.26,75.97,76.14,150543.0,73.1874,73.2066,72.9282,73.0914,150543.0
2022-10-04 10:00:00,76.15,76.49,76.03,76.48,140365.0,73.101,73.4274,72.9858,73.4178,140365.0
2022-10-04 10:05:00,76.49,76.51,75.78,75.8,99446.0,73.4274,73.4466,72.7458,72.765,99446.0
2022-10-04 10:10:00,75.8,75.81,75.54,75.66,95820.0,72.765,72.7746,72.5154,72.6306,95820.0
2022-10-04 10:15:00,75.68,75.68,75.38,75.38,89858.0,72.6498,72.6498,72.3619,72.3619,89858.0
2022-10-04 10:20:00,75.37,75.39,75.06,75.12,70296.0,72.3523,72.3715,72.0547,72.1123,70296.0
2022-10-04 10:25:00,75.13,75.3,75.11,75.16,54102.0,72.1219,72.2851,72.1027,72.1507,54102.0
2022-10-04 10:30:00,75.16,75.55,75.13,75.55,59972.0,72.1507,72.525,72.1219,72.525,59972.0
2022-10-04 10:35:00,75.55,75.58,75.32,75.49,55242.0,72.525,72.5538,72.3043,72.4675,55242.0
2022-10-04 10:40:00,75.5,75.68,75.39,75.44,49463.0,72.4771,72.6498,72.3715,72.4195,49463.0
2022-10-04 10:45:00,75.43,75.48,75.36,75.43,57120.0,72.4099,72.4579,72.3427,72.4099,57120.0
2022-10-04 10:50:00,75.43,75.53,75.23,75.5,46720.0,72.4099,72.5058,72.2179,72.4771,46720.0
2022-10-04 10:55:00,75.52,75.89,75.51,75.89,89754.0,72.4962,72.8514,72.4866,72.8514,89754.0
2022-10-04 11:00:00,75.89,76.0,75.78,75.84,55055.0,72.8514,72.957,72.7458,72.8034,55055.0
2022-10-04 11:05:00,75.85,76.01,75.8,75.94,68794.0,72.813,72.9666,72.765,72.8994,68794.0
2022-10-04 11:10:00,75.94,75.94,75.75,75.92,46639.0,72.8994,72.8994,72.717,72.8802,46639.0
2022-10-04 11:15:00,75.92,76.11,75.92,76.09,63671.0,72.8802,73.0626,72.8802,73.0434,63671.0
2022-10-04 11:20:00,76.08,76.22,76.07,76.19,33717.0,73.0338,73.1682,73.0242,73.1394,33717.0
2022-10-04 11:25:00,76.19,76.37,76.16,76.31,54147.0,73.1394,73.3122,73.1106,73.2546,54147.0
2022-10-04 11:30:00,76.33,76.36,76.03,76.06,61195.0,73.2738,73.3026,72.9858,73.0146,61195.0
2022-10-04 11:35:00,76.08,76.15,75.98,76.0,40135.0,73.0338,73.101,72.9378,72.957,40135.0
2022-10-04 11:40:00,76.01,76.03,75.91,75.99,37151.0,72.9666,72.9858,72.8706,72.9474,37151.0
2022-10-04 11:45:00,76.0,76.09,75.97,76.04,27324.0,72.957,73.0434,72.9282,72.9954,27324.0
2022-10-04 11:50:00,76.04,76.21,76.03,76.13,41187.0,72.9954,73.1586,72.9858,73.0818,41187.0
2022-10-04 11:55:00,76.13,76.22,76.04,76.22,38563.0,73.0818,73.1682,72.9954,73.1682,38563.0
2022-10-04 12:00:00,76.23,76.28,76.14,76.14,35226.0,73.1778,73.2258,73.0914,73.0914,35226.0
2022-10-04 12:05:00,76.16,76.24,76.08,76.24,33893.0,73.1106,73.1874,73.0338,73.1874,33893.0
2022-10-04 12:10:00,76.24,76.34,76.2,76.34,27403.0,73.1874,73.2834,73.149,73.2834,27403.0
2022-10-04 12:15:00,76.35,76.37,76.21,76.25,33238.0,73.293,73.3122,73.1586,73.197,33238.0
2022-10-04 12:20:00,76.26,76.27,76.16,76.2,28730.0,73.2066,73.2162,73.1106,73.149,28730.0
2022-10-04 12:25:00,76.22,76.37,76.22,76.25,80450.0,73.1682,73.3122,73.1682,73.197,80450.0
2022-10-04 12:30:00,76.26,76.31,76.22,76.24,43696.0,73.2066,73.2546,73.1682,73.1874,43696.0
2022-10-04 12:35:00,76.25,76.25,76.13,76.13,36272.0,73.197,73.197,73.0818,73.0818,36272.0
2022-10-04 12:40:00,76.12,76.25,76.06,76.14,94720.0,73.0722,73.197,73.0146,73.0914,94720.0
2022-10-04 12:45:00,76.13,76.16,76.02,76.06,31300.0,73.0818,73.1106,72.9762,73.0146,31300.0
2022-10-04 12:50:00,76.05,76.13,76.04,76.08,36077.0,73.005,73.0818,72.9954,73.0338,36077.0
2022-10-04 12:55:00,76.08,76.23,76.07,76.21,32749.0,73.0338,73.1778,73.0242,73.1586,32749.0
2022-10-04 13:00:00,76.22,76.24,76.11,76.19,22033.0,73.1682,73.1874,73.0626,73.1394,22033.0
2022-10-04 13:05:00,76.21,76.21,76.05,76.12,48773.0,73.1586,73.1586,73.005,73.0722,48773.0
2022-10-04 13:10:00,76.12,76.25,76.06,76.06,37455.0,73.0722,73.197,73.0146,73.0146,37455.0
2022-10-04 13:15:00,76.06,76.09,75.84,75.84,42495.0,73.0146,73.0434,72.8034,72.8034,42495.0
2022-10-04 13:20:00,75.83,76.04,75.81,75.97,58138.0,72.7938,72.9954,72.7746,72.9282,58138.0
2022-10-04 13:25:00,75.97,76.12,75.97,76.09,24559.0,72.9282,73.0722,72.9282,73.0434,24559.0
2022-10-04 13:30:00,76.09,76.21,75.98,75.98,44408.0,73.0434,73.1586,72.9378,72.9378,44408.0
2022-10-04 13:35:00,75.99,76.02,75.84,75.87,26505.0,72.9474,72.9762,72.8034,72.8322,26505.0
2022-10-04 13:40:00,75.88,75.89,75.81,75.81,25708.0,72.8418,72.8514,72.7746,72.7746,25708.0
2022-10-04 13:45:00,75.81,75.91,75.81,75.87,35287.0,72.7746,72.8706,72.7746,72.8322,35287.0
2022-10-04 13:50:00,75.88,76.02,75.84,75.98,39366.0,72.8418,72.9762,72.8034,72.9378,39366.0
2022-10-04 13:55:00,75.99,76.22,75.99,76.07,30334.0,72.9474,73.1682,72.9474,73.0242,30334.0
2022-10-04 14:00:00,76.09,76.25,76.09,76.21,27776.0,73.0434,73.197,73.0434,73.1586,27776.0
2022-10-04 14:05:00,76.22,76.25,76.11,76.12,30978.0,73.1682,73.197,73.0626,73.0722,30978.0
2022-10-04 14:10:00,76.11,76.28,76.11,76.22,67943.0,73.0626,73.2258,73.0626,73.1682,67943.0
2022-10-04 14:15:00,76.22,76.27,76.19,76.19,36992.0,73.1682,73.2162,73.1394,73.1394,36992.0
2022-10-04 14:20:00,76.19,76.28,76.18,76.28,20950.0,73.1394,73.2258,73.1298,73.2258,20950.0
2022-10-04 14:25:00,76.26,76.27,76.02,76.02,49452.0,73.2066,73.2162,72.9762,72.9762,49452.0
2022-10-04 14:30:00,76.03,76.16,75.99,76.12,29180.0,72.9858,73.1106,72.9474,73.0722,29180.0
2022-10-04 14:35:00,76.11,76.12,76.04,76.07,24086.0,73.0626,73.0722,72.9954,73.0242,24086.0
2022-10-04 14:40:00,76.07,76.15,76.04,76.06,28627.0,73.0242,73.101,72.9954,73.0146,28627.0
2022-10-04 14:45:00,76.05,76.28,76.04,76.26,58468.0,73.005,73.2258,72.9954,73.2066,58468.0
2022-10-04 14:50:00,76.25,76.34,76.24,76.26,47935.0,73.197,73.2834,73.1874,73.2066,47935.0
2022-10-04 14:55:00,76.27,76.43,76.26,76.29,62472.0,73.2162,73.3698,73.2066,73.2354,62472.0
2022-10-04 15:00:00,76.28,76.36,76.22,76.26,32368.0,73.2258,73.3026,73.1682,73.2066,32368.0
2022-10-04 15:05:00,76.25,76.28,76.17,76.2,22167.0,73.197,73.2258,73.1202,73.149,22167.0
2022-10-04 15:10:00,76.19,76.19,76.03,76.15,29577.0,73.1394,73.1394,72.9858,73.101,29577.0
2022-10-04 15:15:00,76.13,76.19,76.12,76.16,37203.0,73.0818,73.1394,73.0722,73.1106,37203.0
2022-10-04 15:20:00,76.16,76.24,76.07,76.23,56892.0,73.1106,73.1874,73.0242,73.1778,56892.0
2022-10-04 15:25:00,76.22,76.35,76.2,76.24,52528.0,73.1682,73.293,73.149,73.1874,52528.0
2022-10-04 15:30:00,76.22,76.25,76.15,76.19,63645.0,73.1682,73.197,73.101,73.1394,63645.0
2022-10-04 15:35:00,76.19,76.32,76.17,76.22,109953.0,73.1394,73.2642,73.1202,73.1682,109953.0
2022-10-04 15:40:00,76.22,76.22,76.0,76.02,166653.0,73.1682,73.1682,72.957,72.9762,166653.0
2022-10-04 15:45:00,76.01,76.09,75.96,75.98,160204.0,72.9666,73.0434,72.9186,72.9378,160204.0
2022-10-04 15:50:00,75.99,76.33,75.99,76.33,315688.0,72.9474,73.2738,72.9474,73.2738,315688.0
2022-10-04 15:55:00,76.32,76.34,76.1,76.24,530088.0,73.2642,73.2834,73.053,73.1874,530088.0
2022-10-05 09:30:00,75.46,76.19,75.46,76.0,172088.0,72.4387,73.1394,72.4387,72.957,172088.0
2022-10-05 09:35:00,75.99,76.2,75.97,76.16,69076.0,72.9474,73.149,72.9282,73.1106,69076.0
2022-10-05 09:40:00,76.19,76.32,76.1,76.16,48007.0,73.1394,73.2642,73.053,73.1106,48007.0
2022-10-05 09:45:00,76.19,76.79,76.17,76.66,117339.0,73.1394,73.7154,73.1202,73.5906,117339.0
2022-10-05 09:50:00,76.66,76.66,76.38,76.61,59420.0,73.5906,73.5906,73.3218,73.5426,59420.0
2022-10-05 09:55:00,76.62,76.77,76.48,76.54,62767.0,73.5522,73.6962,73.4178,73.4754,62767.0
2022-10-05 10:00:00,76.52,76.55,76.13,76.23,94102.0,73.4562,73.485,73.0818,73.1778,94102.0
2022-10-05 10:05:00,76.22,76.29,76.03,76.05,50770.0,73.1682,73.2354,72.9858,73.005,50770.0
2022-10-05 10:10:00,76.05,76.27,76.04,76.15,46096.0,73.005,73.2162,72.9954,73.101,46096.0
2022-10-05 10:15:00,76.16,76.23,76.05,76.17,38390.0,73.1106,73.1778,73.005,73.1202,38390.0
2022-10-05 10:20:00,76.16,76.4,76.11,76.11,46734.0,73.1106,73.341,73.0626,73.0626,46734.0
2022-10-05 10:25:00,76.09,76.22,76.04,76.12,51520.0,73.0434,73.1682,72.9954,73.0722,51520.0
2022-10-05 10:30:00,76.11,76.14,75.65,75.66,131209.0,73.0626,73.0914,72.621,72.6306,131209.0
2022-10-05 10:35:00,75.68,75.81,75.66,75.77,68065.0,72.6498,72.7746,72.6306,72.7362,68065.0
2022-10-05 10:40:00,75.76,75.79,75.58,75.6,63951.0,72.7266,72.7554,72.5538,72.573,63951.0
2022-10-05 10:45:00,75.59,75.66,75.47,75.5,69850.0,72.5634,72.6306,72.4483,72.4771,69850.0
2022-10-05 10:50:00,75.49,75.6,75.37,75.57,60489.0,72.4675,72.573,72.3523,72.5442,60489.0
2022-10-05 10:55:00,75.59,75.6,75.37,75.45,85729.0,72.5634,72.573,72.3523,72.4291,85729.0
2022-10-05 11:00:00,75.45,75.59,75.42,75.53,45332.0,72.4291,72.5634,72.4003,72.5058,45332.0
2022-10-05 11:05:00,75.53,75.54,75.42,75.48,35828.0,72.5058,72.5154,72.4003,72.4579,35828.0
2022-10-05 11:10:00,75.51,75.53,75.33,75.49,35777.0,72.4866,72.5058,72.3139,72.4675,35777.0
2022-10-05 11:15:00,75.5,75.57,75.44,75.52,41701.0,72.4771,72.5442,72.4195,72.4962,41701.0
2022-10-05 11:20:00,75.51,75.56,75.45,75.55,29722.0,72.4866,72.5346,72.4291,72.525,29722.0
2022-10-05 11:25:00,75.53,75.59,75.47,75.59,69879.0,72.5058,72.5634,72.4483,72.5634,69879.0
2022-10-05 11:30:00,75.6,75.67,75.54,75.66,56889.0,72.573,72.6402,72.5154,72.6306,56889.0
2022-10-05 11:35:00,75.67,75.78,75.65,75.7,56360.0,72.6402,72.7458,72.621,72.669,56360.0
2022-10-05 11:40:00,75.7,75.7,75.59,75.61,56698.0,72.669,72.669,72.5634,72.5826,56698.0
2022-10-05 11:45:00,75.61,75.69,75.47,75.51,45525.0,72.5826,72.6594,72.4483,72.4866,45525.0
2022-10-05 11:50:00,75.51,75.6,75.48,75.57,48121.0,72.4866,72.573,72.4579,72.5442,48121.0
2022-10-05 11:55:00,75.57,75.59,75.47,75.52,29223.0,72.5442,72.5634,72.4483,72.4962,29223.0
2022-10-05 12:00:00,75.53,75.53,75.3,75.45,65058.0,72.5058,72.5058,72.2851,72.4291,65058.0
2022-10-05 12:05:00,75.46,75.65,75.46,75.57,101501.0,72.4387,72.621,72.4387,72.5442,101501.0
2022-10-05 12:10:00,75.58,75.85,75.55,75.84,51192.0,72.5538,72.813,72.525,72.8034,51192.0
2022-10-05 12:15:00,75.83,75.94,75.74,75.77,50594.0,72.7938,72.8994,72.7074,72.7362,50594.0
2022-10-05 12:20:00,75.77,75.79,75.59,75.75,93489.0,72.7362,72.7554,72.5634,72.717,93489.0
2022-10-05 12:25:00,75.75,75.78,75.67,75.67,31222.0,72.717,72.7458,72.6402,72.6402,31222.0
2022-10-05 12:30:00,75.67,75.67,75.48,75.49,51029.0,72.6402,72.6402,72.4579,72.4675,51029.0
2022-10-05 12:35:00,75.5,75.57,75.46,75.54,27994.0,72.4771,72.5442,72.4387,72.5154,27994.0
2022-10-05 12:40:00,75.53,75.58,75.46,75.58,32257.0,72.5058,72.5538,72.4387,72.5538,32257.0
2022-10-05 12:45:00,75.59,75.83,75.55,75.83,30413.0,72.5634,72.7938,72.525,72.7938,30413.0
2022-10-05 12:50:00,75.83,75.88,75.73,75.85,40657.0,72.7938,72.8418,72.6978,72.813,40657.0
2022-10-05 12:55:00,75.85,75.89,75.8,75.81,25130.0,72.813,72.8514,72.765,72.7746,25130.0
2022-10-05 13:00:00,75.81,75.87,75.8,75.82,18655.0,72.7746,72.8322,72.765,72.7842,18655.0
2022-10-05 13:05:00,75.81,75.92,75.78,75.79,26824.0,72.7746,72.8802,72.7458,72.7554,26824.0
2022-10-05 13:10:00,75.79,75.96,75.78,75.95,17270.0,72.7554,72.9186,72.7458,72.909,17270.0
2022-10-05 13:15:00,75.95,76.11,75.91,76.11,30643.0,72.909,73.0626,72.8706,73.0626,30643.0
2022-10-05 13:20:00,76.11,76.23,76.08,76.08,21178.0,73.0626,73.1778,73.0338,73.0338,21178.0
2022-10-05 13:25:00,76.09,76.16,76.07,76.15,32427.0,73.0434,73.1106,73.0242,73.101,32427.0
2022-10-05 13:30:00,76.13,76.15,75.92,75.93,32319.0,73.0818,73.101,72.8802,72.8898,32319.0
2022-10-05 13:35:00,75.93,75.93,75.81,75.91,31398.0,72.8898,72.8898,72.7746,72.8706,31398.0
2022-10-05 13:40:00,75.9,75.96,75.82,75.91,31206.0,72.861,72.9186,72.7842,72.8706,31206.0
2022-10-05 13:45:00,75.95,76.07,75.91,76.02,16864.0,72.909,73.0242,72.8706,72.9762,16864.0
2022-10-05 13:50:00,76.03,76.04,75.9,75.95,18875.0,72.9858,72.9954,72.861,72.909,18875.0
2022-10-05 13:55:00,75.93,76.01,75.83,75.83,26509.0,72.8898,72.9666,72.7938,72.7938,26509.0
2022-10-05 14:00:00,75.85,75.95,75.8,75.94,30302.0,72.813,72.909,72.765,72.8994,30302.0
2022-10-05 14:05:00,75.92,75.97,75.87,75.91,30145.0,72.8802,72.9282,72.8322,72.8706,30145.0
2022-10-05 14:10:00,75.91,76.03,75.9,75.99,20798.0,72.8706,72.9858,72.861,72.9474,20798.0
2022-10-05 14:15:00,75.98,76.09,75.92,76.06,28622.0,72.9378,73.0434,72.8802,73.0146,28622.0
2022-10-05 14:20:00,76.06,76.07,76.0,76.02,31444.0,73.0146,73.0242,72.957,72.9762,31444.0
2022-10-05 14:25:00,76.01,76.01,75.82,75.93,36883.0,72.9666,72.9666,72.7842,72.8898,36883.0
2022-10-05 14:30:00,75.94,75.99,75.88,75.89,26811.0,72.8994,72.9474,72.8418,72.8514,26811.0
2022-10-05 14:35:00,75.89,76.02,75.85,75.88,47689.0,72.8514,72.9762,72.813,72.8418,47689.0
2022-10-05 14:40:00,75.89,75.99,75.87,75.97,20092.0,72.8514,72.9474,72.8322,72.9282,20092.0
2022-10-05 14:45:00,75.97,75.98,75.86,75.87,40579.0,72.9282,72.9378,72.8226,72.8322,40579.0
2022-10-05 14:50:00,75.88,75.95,75.83,75.88,36040.0,72.8418,72.909,72.7938,72.8418,36040.0
2022-10-05 14:55:00,75.88,75.99,75.85,75.98,32210.0,72.8418,72.9474,72.813,72.9378,32210.0
2022-10-05 15:00:00,75.97,76.18,75.97,76.1,40905.0,72.9282,73.1298,72.9282,73.053,40905.0
2022-10-05 15:05:00,76.1,76.16,76.06,76.12,22579.0,73.053,73.1106,73.0146,73.0722,22579.0
2022-10-05 15:10:00,76.12,76.3,76.1,76.3,39103.0,73.0722,73.245,73.053,73.245,39103.0
2022-10-05 15:15:00,76.3,76.38,76.25,76.31,35691.0,73.245,73.3218,73.197,73.2546,35691.0
2022-10-05 15:20:00,76.33,76.34,76.23,76.31,45648.0,73.2738,73.2834,73.1778,73.2546,45648.0
2022-10-05 15:25:00,76.31,76.32,76.17,76.18,49767.0,73.2546,73.2642,73.1202,73.1298,49767.0
2022-10-05 15:30:00,76.18,76.23,76.13,76.15,73148.0,73.1298,73.1778,73.0818,73.101,73148.0
2022-10-05 15:35:00,76.15,76.2,76.06,76.15,82171.0,73.101,73.149,73.0146,73.101,82171.0
2022-10-05 15:40:00,76.14,76.19,76.06,76.11,61685.0,73.0914,73.1394,73.0146,73.0626,61685.0
2022-10-05 15:45:00,76.1,76.16,76.01,76.05,89634.0,73.053,73.1106,72.9666,73.005,89634.0
2022-10-05 15:50:00,76.05,76.05,75.78,75.84,144130.0,73.005,73.005,72.7458,72.8034,144130.0
2022-10-05 15:55:00,75.83,75.95,75.79,75.93,383410.0,72.7938,72.909,72.7554,72.8898,383410.0
2022-10-06 09:30:00,75.74,76.47,75.5,76.28,134768.0,72.7074,73.4082,72.4771,73.2258,134768.0
2022-10-06 09:35:00,76.27,76.58,76.19,76.58,61799.0,73.2162,73.5138,73.1394,73.5138,61799.0
2022-10-06 09:40:00,76.58,77.0,76.52,76.86,95792.0,73.5138,73.917,73.4562,73.7826,95792.0
2022-10-06 09:45:00,76.84,76.89,76.57,76.58,53223.0,73.7634,73.8114,73.5042,73.5138,53223.0
2022-10-06 09:50:00,76.58,76.97,76.57,76.87,31673.0,73.5138,73.8882,73.5042,73.7922,31673.0
2022-10-06 09:55:00,76.86,76.87,76.47,76.53,43029.0,73.7826,73.7922,73.4082,73.4658,43029.0
2022-10-06 10:00:00,76.56,76.57,76.25,76.46,51824.0,73.4946,73.5042,73.197,73.3986,51824.0
2022-10-06 10:05:00,76.45,76.65,76.36,76.63,44646.0,73.389,73.581,73.3026,73.5618,44646.0
2022-10-06 10:10:00,76.62,76.67,76.26,76.28,66530.0,73.5522,73.6002,73.2066,73.2258,66530.0
2022-10-06 10:15:00,76.26,76.49,76.26,76.35,71398.0,73.2066,73.4274,73.2066,73.293,71398.0
2022-10-06 10:20:00,76.33,76.41,76.19,76.33,33863.0,73.2738,73.3506,73.1394,73.2738,33863.0
2022-10-06 10:25:00,76.36,76.57,76.19,76.19,58977.0,73.3026,73.5042,73.1394,73.1394,58977.0
2022-10-06 10:30:00,76.19,76.22,76.01,76.01,49694.0,73.1394,73.1682,72.9666,72.9666,49694.0
2022-10-06 10:35:00,76.01,76.29,76.0,76.25,30701.0,72.9666,73.2354,72.957,73.197,30701.0
2022-10-06 10:40:00,76.27,76.39,76.24,76.35,44523.0,73.2162,73.3314,73.1874,73.293,44523.0
2022-10-06 10:45:00,76.35,76.7,76.31,76.7,56121.0,73.293,73.629,73.2546,73.629,56121.0
2022-10-06 10:50:00,76.69,76.82,76.59,76.82,51666.0,73.6194,73.7442,73.5234,73.7442,51666.0
2022-10-06 10:55:00,76.83,76.98,76.76,76.94,78098.0,73.7538,73.8978,73.6866,73.8594,78098.0
2022-10-06 11:00:00,76.96,77.04,76.86,76.88,79718.0,73.8786,73.9554,73.7826,73.8018,79718.0
2022-10-06 11:05:00,76.9,76.95,76.7,76.71,69604.0,73.821,73.869,73.629,73.6386,69604.0
2022-10-06 11:10:00,76.72,76.72,76.39,76.39,47560.0,73.6482,73.6482,73.3314,73.3314,47560.0
2022-10-06 11:15:00,76.38,76.67,76.33,76.55,89768.0,73.3218,73.6002,73.2738,73.485,89768.0
2022-10-06 11:20:00,76.56,76.73,76.53,76.66,104939.0,73.4946,73.6578,73.4658,73.5906,104939.0
2022-10-06 11:25:00,76.66,76.74,76.55,76.65,45733.0,73.5906,73.6674,73.485,73.581,45733.0
2022-10-06 11:30:00,76.65,76.73,76.55,76.69,43332.0,73.581,73.6578,73.485,73.6194,43332.0
2022-10-06 11:35:00,76.69,76.75,76.51,76.6,50514.0,73.6194,73.677,73.4466,73.533,50514.0
2022-10-06 11:40:00,76.59,76.77,76.56,76.75,27122.0,73.5234,73.6962,73.4946,73.677,27122.0
2022-10-06 11:45:00,76.77,77.01,76.76,76.96,42147.0,73.6962,73.9266,73.6866,73.8786,42147.0
2022-10-06 11:50:00,76.96,77.01,76.79,76.82,58862.0,73.8786,73.9266,73.7154,73.7442,58862.0
2022-10-06 11:55:00,76.84,76.87,76.49,76.53,49043.0,73.7634,73.7922,73.4274,73.4658,49043.0
2022-10-06 12:00:00,76.52,76.6,76.44,76.47,36924.0,73.4562,73.533,73.3794,73.4082,36924.0
2022-10-06 12:05:00,76.48,76.53,76.42,76.45,34614.0,73.4178,73.4658,73.3602,73.389,34614.0
2022-10-06 12:10:00,76.44,76.45,76.21,76.31,26543.0,73.3794,73.389,73.1586,73.2546,26543.0
2022-10-06 12:15:00,76.32,76.45,76.27,76.43,39487.0,73.2642,73.389,73.2162,73.3698,39487.0
2022-10-06 12:20:00,76.47,76.47,76.38,76.42,26524.0,73.4082,73.4082,73.3218,73.3602,26524.0
2022-10-06 12:25:00,76.43,76.54,76.4,76.53,25826.0,73.3698,73.4754,73.341,73.4658,25826.0
2022-10-06 12:30:00,76.53,76.55,76.4,76.55,21482.0,73.4658,73.485,73.341,73.485,21482.0
2022-10-06 12:35:00,76.53,76.59,76.46,76.53,78064.0,73.4658,73.5234,73.3986,73.4658,78064.0
2022-10-06 12:40:00,76.53,76.63,76.5,76.58,56065.0,73.4658,73.5618,73.437,73.5138,56065.0
2022-10-06 12:45:00,76.6,76.75,76.59,76.68,32261.0,73.533,73.677,73.5234,73.6098,32261.0
2022-10-06 12:50:00,76.7,76.71,76.61,76.63,48966.0,73.629,73.6386,73.5426,73.5618,48966.0
2022-10-06 12:55:00,76.63,76.67,76.47,76.49,22873.0,73.5618,73.6002,73.4082,73.4274,22873.0
2022-10-06 13:00:00,76.52,76.56,76.43,76.46,21914.0,73.4562,73.4946,73.3698,73.3986,21914.0
2022-10-06 13:05:00,76.45,76.51,76.36,76.38,25255.0,73.389,73.4466,73.3026,73.3218,25255.0
2022-10-06 13:10:00,76.39,76.56,76.36,76.53,25252.0,73.3314,73.4946,73.3026,73.4658,25252.0
2022-10-06 13:15:00,76.53,76.59,76.5,76.51,17527.0,73.4658,73.5234,73.437,73.4466,17527.0
2022-10-06 13:20:00,76.52,76.61,76.43,76.44,36296.0,73.4562,73.5426,73.3698,73.3794,36296.0
2022-10-06 13:25:00,76.43,76.52,76.34,76.52,25991.0,73.3698,73.4562,73.2834,73.4562,25991.0
2022-10-06 13:30:00,76.51,76.51,76.31,76.36,16975.0,73.4466,73.4466,73.2546,73.3026,16975.0
2022-10-06 13:35:00,76.35,76.38,76.24,76.27,14661.0,73.293,73.3218,73.1874,73.2162,14661.0
2022-10-06 13:40:00,76.26,76.43,76.26,76.42,18885.0,73.2066,73.3698,73.2066,73.3602,18885.0
2022-10-06 13:45:00,76.41,76.46,76.38,76.45,16467.0,73.3506,73.3986,73.3218,73.389,16467.0
2022-10-06 13:50:00,76.44,76.45,76.36,76.39,19890.0,73.3794,73.389,73.3026,73.3314,19890.0
2022-10-06 13:55:00,76.4,76.47,76.38,76.45,25112.0,73.341,73.4082,73.3218,73.389,25112.0
2022-10-06 14:00:00,76.45,76.46,76.33,76.35,64979.0,73.389,73.3986,73.2738,73.293,64979.0
2022-10-06 14:05:00,76.34,76.35,76.18,76.28,34894.0,73.2834,73.293,73.1298,73.2258,34894.0
2022-10-06 14:10:00,76.28,76.28,76.2,76.2,38661.0,73.2258,73.2258,73.149,73.149,38661.0
2022-10-06 14:15:00,76.2,76.24,76.14,76.16,27646.0,73.149,73.1874,73.0914,73.1106,27646.0
2022-10-06 14:20:00,76.16,76.22,76.12,76.19,30165.0,73.1106,73.1682,73.0722,73.1394,30165.0
2022-10-06 14:25:00,76.2,76.25,76.16,76.16,22608.0,73.149,73.197,73.1106,73.1106,22608.0
2022-10-06 14:30:00,76.18,76.23,75.99,76.04,51490.0,73.1298,73.1778,72.9474,72.9954,51490.0
2022-10-06 14:35:00,76.05,76.15,76.04,76.05,27078.0,73.005,73.101,72.9954,73.005,27078.0
2022-10-06 14:40:00,76.05,76.08,75.98,75.99,49078.0,73.005,73.0338,72.9378,72.9474,49078.0
2022-10-06 14:45:00,75.99,76.02,75.78,75.78,50386.0,72.9474,72.9762,72.7458,72.7458,50386.0
2022-10-06 14:50:00,75.77,75.78,75.63,75.73,60487.0,72.7362,72.7458,72.6018,72.6978,60487.0
2022-10-06 14:55:00,75.72,75.81,75.7,75.76,86927.0,72.6882,72.7746,72.669,72.7266,86927.0
2022-10-06 15:00:00,75.75,75.78,75.66,75.71,159187.0,72.717,72.7458,72.6306,72.6786,159187.0
2022-10-06 15:05:00,75.72,75.78,75.65,75.75,97968.0,72.6882,72.7458,72.621,72.717,97968.0
2022-10-06 15:10:00,75.76,75.84,75.65,75.84,55618.0,72.7266,72.8034,72.621,72.8034,55618.0
2022-10-06 15:15:00,75.85,75.9,75.8,75.87,46956.0,72.813,72.861,72.765,72.8322,46956.0
2022-10-06 15:20:00,75.85,76.04,75.82,75.96,55726.0,72.813,72.9954,72.7842,72.9186,55726.0
2022-10-06 15:25:00,76.0,76.13,75.98,76.12,38199.0,72.957,73.0818,72.9378,73.0722,38199.0
2022-10-06 15:30:00,76.11,76.14,76.02,76.05,59798.0,73.0626,73.0914,72.9762,73.005,59798.0
2022-10-06 15:35:00,76.05,76.09,75.97,76.03,63383.0,73.005,73.0434,72.9282,72.9858,63383.0
2022-10-06 15:40:00,76.03,76.06,75.93,75.99,51502.0,72.9858,73.0146,72.8898,72.9474,51502.0
2022-10-06 15:45:00,75.99,76.08,75.89,75.91,66785.0,72.9474,73.0338,72.8514,72.8706,66785.0
2022-10-06 15:50:00,75.92,76.05,75.89,76.0,113119.0,72.8802,73.005,72.8514,72.957,113119.0
2022-10-06 15:55:00,75.99,76.15,75.94,75.95,248772.0,72.9474,73.101,72.8994,72.909,248772.0
2022-10-07 09:30:00,75.5,75.88,75.49,75.53,182061.0,72.4771,72.8418,72.4675,72.5058,182061.0
2022-10-07 09:35:00,75.51,75.63,75.21,75.3,145553.0,72.4866,72.6018,72.1987,72.2851,145553.0
2022-10-07 09:40:00,75.3,75.44,74.9,74.9,128776.0,72.2851,72.4195,71.9011,71.9011,128776.0
2022-10-07 09:45:00,74.89,74.94,74.73,74.73,67483.0,71.8915,71.9395,71.7379,71.7379,67483.0
2022-10-07 09:50:00,74.75,74.75,74.34,74.52,71678.0,71.7571,71.7571,71.3635,71.5363,71678.0
2022-10-07 09:55:00,74.48,74.64,74.25,74.25,89693.0,71.4979,71.6515,71.2771,71.2771,89693.0
2022-10-07 10:00:00,74.23,74.51,74.2,74.45,104292.0,71.2579,71.5267,71.2291,71.4691,104292.0
2022-10-07 10:05:00,74.46,74.84,74.44,74.81,77343.0,71.4787,71.8435,71.4595,71.8147,77343.0
2022-10-07 10:10:00,74.81,74.89,74.67,74.68,95386.0,71.8147,71.8915,71.6803,71.6899,95386.0
2022-10-07 10:15:00,74.68,74.78,74.61,74.62,69666.0,71.6899,71.7859,71.6227,71.6323,69666.0
2022-10-07 10:20:00,74.62,74.79,74.6,74.67,84267.0,71.6323,71.7955,71.6131,71.6803,84267.0
2022-10-07 10:25:00,74.67,74.76,74.56,74.61,116164.0,71.6803,71.7667,71.5747,71.6227,116164.0
2022-10-07 10:30:00,74.64,74.81,74.54,74.75,78449.0,71.6515,71.8147,71.5555,71.7571,78449.0
2022-10-07 10:35:00,74.75,74.79,74.62,74.77,64758.0,71.7571,71.7955,71.6323,71.7763,64758.0
2022-10-07 10:40:00,74.77,75.14,74.76,75.12,109383.0,71.7763,72.1315,71.7667,72.1123,109383.0
2022-10-07 10:45:00,75.13,75.31,75.05,75.22,66301.0,72.1219,72.2947,72.0451,72.2083,66301.0
2022-10-07 10:50:00,75.19,75.34,75.03,75.34,41234.0,72.1795,72.3235,72.0259,72.3235,41234.0
2022-10-07 10:55:00,75.34,75.36,75.17,75.2,43100.0,72.3235,72.3427,72.1603,72.1891,43100.0
2022-10-07 11:00:00,75.2,75.48,75.2,75.41,40036.0,72.1891,72.4579,72.1891,72.3907,40036.0
2022-10-07 11:05:00,75.42,75.42,75.06,75.07,53927.0,72.4003,72.4003,72.0547,72.0643,53927.0
2022-10-07 11:10:00,75.06,75.12,75.01,75.01,64509.0,72.0547,72.1123,72.0067,72.0067,64509.0
2022-10-07 11:15:00,75.02,75.06,74.9,74.9,55066.0,72.0163,72.0547,71.9011,71.9011,55066.0
2022-10-07 11:20:00,74.9,74.95,74.81,74.89,49339.0,71.9011,71.9491,71.8147,71.8915,49339.0
2022-10-07 11:25:00,74.9,75.02,74.84,75.02,58201.0,71.9011,72.0163,71.8435,72.0163,58201.0
2022-10-07 11:30:00,75.02,75.08,74.86,74.89,35575.0,72.0163,72.0739,71.8627,71.8915,35575.0
2022-10-07 11:35:00,74.9,75.07,74.89,74.98,32624.0,71.9011,72.0643,71.8915,71.9779,32624.0
2022-10-07 11:40:00,74.98,75.02,74.72,74.77,41985.0,71.9779,72.0163,71.7283,71.7763,41985.0
2022-10-07 11:45:00,74.76,74.76,74.55,74.55,41507.0,71.7667,71.7667,71.5651,71.5651,41507.0
2022-10-07 11:50:00,74.55,74.66,74.49,74.51,45508.0,71.5651,71.6707,71.5075,71.5267,45508.0
2022-10-07 11:55:00,74.5,74.62,74.49,74.57,39720.0,71.5171,71.6323,71.5075,71.5843,39720.0
2022-10-07 12:00:00,74.58,74.68,74.54,74.68,30007.0,71.5939,71.6899,71.5555,71.6899,30007.0
2022-10-07 12:05:00,74.68,74.76,74.66,74.73,30769.0,71.6899,71.7667,71.6707,71.7379,30769.0
2022-10-07 12:10:00,74.74,74.74,74.57,74.59,37067.0,71.7475,71.7475,71.5843,71.6035,37067.0
2022-10-07 12:15:00,74.59,74.73,74.58,74.66,30822.0,71.6035,71.7379,71.5939,71.6707,30822.0
2022-10-07 12:20:00,74.67,74.69,74.4,74.42,39978.0,71.6803,71.6995,71.4211,71.4403,39978.0
2022-10-07 12:25:00,74.42,74.44,74.32,74.32,31514.0,71.4403,71.4595,71.3443,71.3443,31514.0
2022-10-07 12:30:00,74.33,74.37,74.18,74.22,48571.0,71.3539,71.3923,71.2099,71.2483,48571.0
2022-10-07 12:35:00,74.21,74.24,74.13,74.18,54631.0,71.2387,71.2675,71.1619,71.2099,54631.0
2022-10-07 12:40:00,74.2,74.24,74.06,74.09,37733.0,71.2291,71.2675,71.0947,71.1235,37733.0
2022-10-07 12:45:00,74.09,74.12,73.98,74.01,43866.0,71.1235,71.1523,71.0179,71.0467,43866.0
2022-10-07 12:50:00,74.02,74.12,73.99,74.09,56691.0,71.0563,71.1523,71.0275,71.1235,56691.0
2022-10-07 12:55:00,74.09,74.26,74.07,74.26,54618.0,71.1235,71.2867,71.1043,71.2867,54618.0
2022-10-07 13:00:00,74.25,74.25,74.11,74.18,36291.0,71.2771,71.2771,71.1427,71.2099,36291.0
2022-10-07 13:05:00,74.18,74.22,74.12,74.17,44535.0,71.2099,71.2483,71.1523,71.2003,44535.0
2022-10-07 13:10:00,74.18,74.28,74.18,74.2,38933.0,71.2099,71.3059,71.2099,71.2291,38933.0
2022-10-07 13:15:00,74.22,74.25,74.16,74.18,49372.0,71.2483,71.2771,71.1907,71.2099,49372.0
2022-10-07 13:20:00,74.19,74.2,74.06,74.06,32210.0,71.2195,71.2291,71.0947,71.0947,32210.0
2022-10-07 13:25:00,74.06,74.14,73.92,74.04,110336.0,71.0947,71.1715,70.9603,71.0755,110336.0
2022-10-07 13:30:00,74.04,74.11,74.02,74.04,45226.0,71.0755,71.1427,71.0563,71.0755,45226.0
2022-10-07 13:35:00,74.04,74.25,74.04,74.18,91051.0,71.0755,71.2771,71.0755,71.2099,91051.0
2022-10-07 13:40:00,74.18,74.36,74.17,74.25,37369.0,71.2099,71.3827,71.2003,71.2771,37369.0
2022-10-07 13:45:00,74.25,74.26,74.15,74.16,39191.0,71.2771,71.2867,71.1811,71.1907,39191.0
2022-10-07 13:50:00,74.16,74.25,74.13,74.14,40270.0,71.1907,71.2771,71.1619,71.1715,40270.0
2022-10-07 13:55:00,74.13,74.19,74.04,74.1,41250.0,71.1619,71.2195,71.0755,71.1331,41250.0
2022-10-07 14:00:00,74.09,74.18,74.04,74.11,46612.0,71.1235,71.2099,71.0755,71.1427,46612.0
2022-10-07 14:05:00,74.12,74.2,74.07,74.07,48184.0,71.1523,71.2291,71.1043,71.1043,48184.0
2022-10-07 14:10:00,74.06,74.06,73.94,74.02,41308.0,71.0947,71.0947,70.9795,71.0563,41308.0
2022-10-07 14:15:00,74.02,74.05,73.83,73.84,47988.0,71.0563,71.0851,70.8739,70.8835,47988.0
2022-10-07 14:20:00,73.83,73.87,73.73,73.74,52892.0,70.8739,70.9123,70.7779,70.7875,52892.0
2022-10-07 14:25:00,73.74,73.85,73.73,73.83,66255.0,70.7875,70.8931,70.7779,70.8739,66255.0
2022-10-07 14:30:00,73.84,73.89,73.78,73.86,35738.0,70.8835,70.9315,70.8259,70.9027,35738.0
2022-10-07 14:35:00,73.86,73.95,73.83,73.93,38054.0,70.9027,70.9891,70.8739,70.9699,38054.0
2022-10-07 14:40:00,73.94,74.0,73.84,73.84,37262.0,70.9795,71.0371,70.8835,70.8835,37262.0
2022-10-07 14:45:00,73.84,73.91,73.78,73.86,53107.0,70.8835,70.9507,70.8259,70.9027,53107.0
2022-10-07 14:50:00,73.86,73.91,73.82,73.86,48705.0,70.9027,70.9507,70.8643,70.9027,48705.0
2022-10-07 14:55:00,73.87,73.9,73.82,73.84,52691.0,70.9123,70.9411,70.8643,70.8835,52691.0
2022-10-07 15:00:00,73.84,74.17,73.84,74.17,47982.0,70.8835,71.2003,70.8835,71.2003,47982.0
2022-10-07 15:05:00,74.17,74.2,74.07,74.11,36205.0,71.2003,71.2291,71.1043,71.1427,36205.0
2022-10-07 15:10:00,74.12,74.17,74.04,74.04,40367.0,71.1523,71.2003,71.0755,71.0755,40367.0
2022-10-07 15:15:00,74.05,74.16,74.0,74.12,88059.0,71.0851,71.1907,71.0371,71.1523,88059.0
2022-10-07 15:20:00,74.11,74.16,74.02,74.09,112167.0,71.1427,71.1907,71.0563,71.1235,112167.0
2022-10-07 15:25:00,74.1,74.1,73.8,73.9,113990.0,71.1331,71.1331,70.8451,70.9411,113990.0
2022-10-07 15:30:00,73.91,73.91,73.61,73.61,101457.0,70.9507,70.9507,70.6627,70.6627,101457.0
2022-10-07 15:35:00,73.61,73.96,73.59,73.96,100197.0,70.6627,70.9987,70.6435,70.9987,100197.0
2022-10-07 15:40:00,73.95,74.13,73.93,74.09,93933.0,70.9891,71.1619,70.9699,71.1235,93933.0
2022-10-07 15:45:00,74.09,74.11,73.95,73.97,180566.0,71.1235,71.1427,70.9891,71.0083,180566.0
2022-10-07 15:50:00,73.97,74.34,73.97,74.28,209915.0,71.0083,71.3635,71.0083,71.3059,209915.0
2022-10-07 15:55:00,74.29,74.4,74.2,74.29,456022.0,71.3155,71.4211,71.2291,71.3155,456022.0
2022-10-10 09:30:00,74.84,75.22,74.84,75.11,122421.0,71.8435,72.2083,71.8435,72.1027,122421.0
2022-10-10 09:35:00,75.11,75.23,74.82,74.92,61391.0,72.1027,72.2179,71.8243,71.9203,61391.0
2022-10-10 09:40:00,74.95,75.31,74.91,75.2,70455.0,71.9491,72.2947,71.9107,72.1891,70455.0
2022-10-10 09:45:00,75.21,75.28,75.12,75.14,45124.0,72.1987,72.2659,72.1123,72.1315,45124.0
2022-10-10 09:50:00,75.18,75.27,74.9,74.97,47243.0,72.1699,72.2563,71.9011,71.9683,47243.0
2022-10-10 09:55:00,74.95,74.95,74.73,74.75,47129.0,71.9491,71.9491,71.7379,71.7571,47129.0
2022-10-10 10:00:00,74.76,74.76,74.58,74.67,55100.0,71.7667,71.7667,71.5939,71.6803,55100.0
2022-10-10 10:05:00,74.66,74.82,74.61,74.75,55400.0,71.6707,71.8243,71.6227,71.7571,55400.0
2022-10-10 10:10:00,74.77,74.97,74.77,74.93,45963.0,71.7763,71.9683,71.7763,71.9299,45963.0
2022-10-10 10:15:00,74.91,75.13,74.91,75.08,33641.0,71.9107,72.1219,71.9107,72.0739,33641.0
2022-10-10 10:20:00,75.08,75.11,74.95,75.04,110166.0,72.0739,72.1027,71.9491,72.0355,110166.0
2022-10-10 10:25:00,75.03,75.24,74.97,75.23,53815.0,72.0259,72.2275,71.9683,72.2179,53815.0
2022-10-10 10:30:00,75.22,75.26,74.84,74.9,59069.0,72.2083,72.2467,71.8435,71.9011,59069.0
2022-10-10 10:35:00,74.86,74.88,74.53,74.53,44379.0,71.8627,71.8819,71.5459,71.5459,44379.0
2022-10-10 10:40:00,74.53,74.58,74.46,74.49,39993.0,71.5459,71.5939,71.4787,71.5075,39993.0
2022-10-10 10:45:00,74.5,74.54,74.42,74.45,46242.0,71.5171,71.5555,71.4403,71.4691,46242.0
2022-10-10 10:50:00,74.44,74.54,74.33,74.42,40473.0,71.4595,71.5555,71.3539,71.4403,40473.0
2022-10-10 10:55:00,74.41,74.41,74.22,74.29,55705.0,71.4307,71.4307,71.2483,71.3155,55705.0
2022-10-10 11:00:00,74.29,74.29,73.98,74.03,76170.0,71.3155,71.3155,71.0179,71.0659,76170.0
2022-10-10 11:05:00,74.01,74.18,73.97,74.1,84486.0,71.0467,71.2099,71.0083,71.1331,84486.0
2022-10-10 11:10:00,74.1,74.2,74.08,74.18,46314.0,71.1331,71.2291,71.1139,71.2099,46314.0
2022-10-10 11:15:00,74.16,74.19,74.06,74.11,61849.0,71.1907,71.2195,71.0947,71.1427,61849.0
2022-10-10 11:20:00,74.09,74.27,74.08,74.25,93611.0,71.1235,71.2963,71.1139,71.2771,93611.0
2022-10-10 11:25:00,74.25,74.25,74.02,74.05,46770.0,71.2771,71.2771,71.0563,71.0851,46770.0
2022-10-10 11:30:00,74.05,74.11,74.01,74.09,32035.0,71.0851,71.1427,71.0467,71.1235,32035.0
2022-10-10 11:35:00,74.09,74.09,73.89,73.9,33263.0,71.1235,71.1235,70.9315,70.9411,33263.0
2022-10-10 11:40:00,73.89,73.96,73.76,73.94,38086.0,70.9315,70.9987,70.8067,70.9795,38086.0
2022-10-10 11:45:00,73.94,73.96,73.82,73.94,40539.0,70.9795,70.9987,70.8643,70.9795,40539.0
2022-10-10 11:50:00,73.94,74.08,73.88,74.0,68772.0,70.9795,71.1139,70.9219,71.0371,68772.0
2022-10-10 11:55:00,74.02,74.07,73.9,73.96,43273.0,71.0563,71.1043,70.9411,70.9987,43273.0
2022-10-10 12:00:00,73.95,74.05,73.94,74.05,24838.0,70.9891,71.0851,70.9795,71.0851,24838.0
2022-10-10 12:05:00,74.05,74.11,73.91,73.99,27452.0,71.0851,71.1427,70.9507,71.0275,27452.0
2022-10-10 12:10:00,73.98,74.0,73.89,73.97,22289.0,71.0179,71.0371,70.9315,71.0083,22289.0
2022-10-10 12:15:00,73.98,74.04,73.93,73.93,27469.0,71.0179,71.0755,70.9699,70.9699,27469.0
2022-10-10 12:20:00,73.91,73.92,73.71,73.76,26155.0,70.9507,70.9603,70.7587,70.8067,26155.0
2022-10-10 12:25:00,73.74,73.79,73.63,73.65,25633.0,70.7875,70.8355,70.6819,70.7011,25633.0
2022-10-10 12:30:00,73.65,73.67,73.47,73.52,27371.0,70.7011,70.7203,70.5283,70.5763,27371.0
2022-10-10 12:35:00,73.53,73.57,73.5,73.56,30759.0,70.5859,70.6243,70.5571,70.6147,30759.0
2022-10-10 12:40:00,73.57,73.63,73.56,73.59,22125.0,70.6243,70.6819,70.6147,70.6435,22125.0
2022-10-10 12:45:00,73.59,73.61,73.46,73.48,46567.0,70.6435,70.6627,70.5187,70.5379,46567.0
2022-10-10 12:50:00,73.47,73.47,73.36,73.43,28403.0,70.5283,70.5283,70.4227,70.4899,28403.0
2022-10-10 12:55:00,73.44,73.55,73.42,73.44,21948.0,70.4995,70.6051,70.4803,70.4995,21948.0
2022-10-10 13:00:00,73.44,73.44,73.34,73.39,18767.0,70.4995,70.4995,70.4035,70.4515,18767.0
2022-10-10 13:05:00,73.38,73.45,73.34,73.39,27474.0,70.4419,70.5091,70.4035,70.4515,27474.0
2022-10-10 13:10:00,73.38,73.46,73.28,73.37,55590.0,70.4419,70.5187,70.3459,70.4323,55590.0
2022-10-10 13:15:00,73.37,73.45,73.25,73.33,29594.0,70.4323,70.5091,70.3171,70.3939,29594.0
2022-10-10 13:20:00,73.32,73.42,73.31,73.34,24250.0,70.3843,70.4803,70.3747,70.4035,24250.0
2022-10-10 13:25:00,73.32,73.37,73.25,73.37,36620.0,70.3843,70.4323,70.3171,70.4323,36620.0
2022-10-10 13:30:00,73.36,73.48,73.35,73.4,56755.0,70.4227,70.5379,70.4131,70.4611,56755.0
2022-10-10 13:35:00,73.39,73.54,73.39,73.53,30128.0,70.4515,70.5955,70.4515,70.5859,30128.0
2022-10-10 13:40:00,73.54,73.57,73.47,73.48,23136.0,70.5955,70.6243,70.5283,70.5379,23136.0
2022-10-10 13:45:00,73.48,73.83,73.47,73.74,78524.0,70.5379,70.8739,70.5283,70.7875,78524.0
2022-10-10 13:50:00,73.74,73.9,73.72,73.84,37760.0,70.7875,70.9411,70.7683,70.8835,37760.0
2022-10-10 13:55:00,73.84,73.85,73.73,73.78,28906.0,70.8835,70.8931,70.7779,70.8259,28906.0
2022-10-10 14:00:00,73.77,73.83,73.75,73.77,33869.0,70.8163,70.8739,70.7971,70.8163,33869.0
2022-10-10 14:05:00,73.75,73.82,73.72,73.76,39406.0,70.7971,70.8643,70.7683,70.8067,39406.0
2022-10-10 14:10:00,73.76,73.79,73.65,73.65,30436.0,70.8067,70.8355,70.7011,70.7011,30436.0
2022-10-10 14:15:00,73.67,73.68,73.6,73.63,26746.0,70.7203,70.7299,70.6531,70.6819,26746.0
2022-10-10 14:20:00,73.64,73.7,73.53,73.6,33038.0,70.6915,70.7491,70.5859,70.6531,33038.0
2022-10-10 14:25:00,73.59,73.67,73.58,73.6,29414.0,70.6435,70.7203,70.6339,70.6531,29414.0
2022-10-10 14:30:00,73.57,73.71,73.55,73.67,70515.0,70.6243,70.7587,70.6051,70.7203,70515.0
2022-10-10 14:35:00,73.66,73.7,73.63,73.7,39148.0,70.7107,70.7491,70.6819,70.7491,39148.0
2022-10-10 14:40:00,73.7,73.73,73.6,73.62,47848.0,70.7491,70.7779,70.6531,70.6723,47848.0
2022-10-10 14:45:00,73.63,73.63,73.48,73.51,45103.0,70.6819,70.6819,70.5379,70.5667,45103.0
2022-10-10 14:50:00,73.51,73.6,73.48,73.58,27890.0,70.5667,70.6531,70.5379,70.6339,27890.0
2022-10-10 14:55:00,73.6,73.6,73.44,73.49,26057.0,70.6531,70.6531,70.4995,70.5475,26057.0
2022-10-10 15:00:00,73.49,73.57,73.4,73.46,30858.0,70.5475,70.6243,70.4611,70.5187,30858.0
2022-10-10 15:05:00,73.47,73.56,73.4,73.5,64440.0,70.5283,70.6147,70.4611,70.5571,64440.0
2022-10-10 15:10:00,73.48,73.62,73.45,73.61,43113.0,70.5379,70.6723,70.5091,70.6627,43113.0
2022-10-10 15:15:00,73.61,73.86,73.59,73.86,42101.0,70.6627,70.9027,70.6435,70.9027,42101.0
2022-10-10 15:20:00,73.89,73.9,73.56,73.65,191675.0,70.9315,70.9411,70.6147,70.7011,191675.0
2022-10-10 15:25:00,73.65,73.69,73.35,73.56,152509.0,70.7011,70.7395,70.4131,70.6147,152509.0
2022-10-10 15:30:00,73.56,73.65,73.45,73.55,106332.0,70.6147,70.7011,70.5091,70.6051,106332.0
2022-10-10 15:35:00,73.54,73.71,73.48,73.6,92928.0,70.5955,70.7587,70.5379,70.6531,92928.0
2022-10-10 15:40:00,73.59,73.64,73.49,73.64,103635.0,70.6435,70.6915,70.5475,70.6915,103635.0
2022-10-10 15:45:00,73.64,73.73,73.59,73.71,111004.0,70.6915,70.7779,70.6435,70.7587,111004.0
2022-10-10 15:50:00,73.71,73.83,73.56,73.83,158978.0,70.7587,70.8739,70.6147,70.8739,158978.0
2022-10-10 15:55:00,73.82,73.82,73.55,73.56,310399.0,70.8643,70.8643,70.6051,70.6147,310399.0
2022-10-11 09:30:00,72.88,73.11,72.62,72.71,136273.0,69.962,70.1827,69.7124,69.7988,136273.0
2022-10-11 09:35:00,72.66,72.74,72.51,72.62,72606.0,69.7508,69.8276,69.6068,69.7124,72606.0
2022-10-11 09:40:00,72.6,72.63,72.16,72.34,123601.0,69.6932,69.722,69.2708,69.4436,123601.0
2022-10-11 09:45:00,72.32,72.43,72.11,72.12,77614.0,69.4244,69.53,69.2228,69.2324,77614.0
2022-10-11 09:50:00,72.13,72.29,71.94,71.94,59430.0,69.242,69.3956,69.0596,69.0596,59430.0
2022-10-11 09:55:00,71.93,72.09,71.76,71.89,76764.0,69.05,69.2036,68.8868,69.0116,76764.0
2022-10-11 10:00:00,71.89,71.9,71.67,71.79,97026.0,69.0116,69.0212,68.8004,68.9156,97026.0
2022-10-11 10:05:00,71.76,71.78,71.41,71.43,93717.0,68.8868,68.906,68.5508,68.57,93717.0
2022-10-11 10:10:00,71.44,71.59,71.27,71.59,110135.0,68.5796,68.7236,68.4164,68.7236,110135.0
2022-10-11 10:15:00,71.58,71.67,71.51,71.56,92805.0,68.714,68.8004,68.6468,68.6948,92805.0
2022-10-11 10:20:00,71.55,71.58,71.44,71.52,64784.0,68.6852,68.714,68.5796,68.6564,64784.0
2022-10-11 10:25:00,71.52,71.7,71.49,71.64,51576.0,68.6564,68.8292,68.6276,68.7716,51576.0
2022-10-11 10:30:00,71.63,71.75,71.5,71.74,64488.0,68.762,68.8772,68.6372,68.8676,64488.0
2022-10-11 10:35:00,71.74,71.76,71.59,71.65,50244.0,68.8676,68.8868,68.7236,68.7812,50244.0
2022-10-11 10:40:00,71.65,71.88,71.65,71.87,65897.0,68.7812,69.002,68.7812,68.9924,65897.0
2022-10-11 10:45:00,71.87,71.91,71.68,71.71,38580.0,68.9924,69.0308,68.81,68.8388,38580.0
2022-10-11 10:50:00,71.7,71.84,71.7,71.8,40343.0,68.8292,68.9636,68.8292,68.9252,40343.0
2022-10-11 10:55:00,71.8,71.81,71.6,71.63,77973.0,68.9252,68.9348,68.7332,68.762,77973.0
2022-10-11 11:00:00,71.64,71.96,71.62,71.92,106370.0,68.7716,69.0788,68.7524,69.0404,106370.0
2022-10-11 11:05:00,71.91,71.95,71.79,71.91,69937.0,69.0308,69.0692,68.9156,69.0308,69937.0
2022-10-11 11:10:00,71.91,72.01,71.89,71.95,52648.0,69.0308,69.1268,69.0116,69.0692,52648.0
2022-10-11 11:15:00,71.95,72.23,71.95,72.15,57674.0,69.0692,69.338,69.0692,69.2612,57674.0
2022-10-11 11:20:00,72.15,72.29,72.15,72.23,32207.0,69.2612,69.3956,69.2612,69.338,32207.0
2022-10-11 11:25:00,72.22,72.27,72.14,72.25,53310.0,69.3284,69.3764,69.2516,69.3572,53310.0
2022-10-11 11:30:00,72.26,72.42,72.25,72.42,46357.0,69.3668,69.5204,69.3572,69.5204,46357.0
2022-10-11 11:35:00,72.42,72.64,72.41,72.51,42125.0,69.5204,69.7316,69.5108,69.6068,42125.0
2022-10-11 11:40:00,72.5,72.53,72.36,72.5,104044.0,69.5972,69.626,69.4628,69.5972,104044.0
2022-10-11 11:45:00,72.5,72.58,72.43,72.51,65745.0,69.5972,69.674,69.53,69.6068,65745.0
2022-10-11 11:50:00,72.51,72.55,72.27,72.28,72627.0,69.6068,69.6452,69.3764,69.386,72627.0
2022-10-11 11:55:00,72.29,72.39,72.26,72.38,28911.0,69.3956,69.4916,69.3668,69.482,28911.0
2022-10-11 12:00:00,72.39,72.39,72.15,72.16,39924.0,69.4916,69.4916,69.2612,69.2708,39924.0
2022-10-11 12:05:00,72.16,72.18,71.95,72.0,44905.0,69.2708,69.29,69.0692,69.1172,44905.0
2022-10-11 12:10:00,72.0,72.17,71.94,72.16,39808.0,69.1172,69.2804,69.0596,69.2708,39808.0
2022-10-11 12:15:00,72.16,72.36,72.13,72.36,32325.0,69.2708,69.4628,69.242,69.4628,32325.0
2022-10-11 12:20:00,72.35,72.43,72.31,72.4,50532.0,69.4532,69.53,69.4148,69.5012,50532.0
2022-10-11 12:25:00,72.4,72.42,72.3,72.36,36528.0,69.5012,69.5204,69.4052,69.4628,36528.0
2022-10-11 12:30:00,72.36,72.51,72.31,72.48,41672.0,69.4628,69.6068,69.4148,69.578,41672.0
2022-10-11 12:35:00,72.48,72.6,72.48,72.6,31494.0,69.578,69.6932,69.578,69.6932,31494.0
2022-10-11 12:40:00,72.61,72.72,72.56,72.68,42224.0,69.7028,69.8084,69.6548,69.77,42224.0
2022-10-11 12:45:00,72.68,72.76,72.65,72.73,45962.0,69.77,69.8468,69.7412,69.818,45962.0
2022-10-11 12:50:00,72.73,72.74,72.53,72.56,40447.0,69.818,69.8276,69.626,69.6548,40447.0
2022-10-11 12:55:00,72.56,72.56,72.47,72.53,47387.0,69.6548,69.6548,69.5684,69.626,47387.0
2022-10-11 13:00:00,72.53,72.67,72.52,72.59,82331.0,69.626,69.7604,69.6164,69.6836,82331.0
2022-10-11 13:05:00,72.59,72.76,72.59,72.73,38182.0,69.6836,69.8468,69.6836,69.818,38182.0
2022-10-11 13:10:00,72.74,72.75,72.66,72.69,25028.0,69.8276,69.8372,69.7508,69.7796,25028.0
2022-10-11 13:15:00,72.69,72.71,72.56,72.65,41350.0,69.7796,69.7988,69.6548,69.7412,41350.0
2022-10-11 13:20:00,72.65,72.71,72.6,72.64,41067.0,69.7412,69.7988,69.6932,69.7316,41067.0
2022-10-11 13:25:00,72.65,72.66,72.44,72.48,35778.0,69.7412,69.7508,69.5396,69.578,35778.0
2022-10-11 13:30:00,72.47,72.5,72.3,72.41,51739.0,69.5684,69.5972,69.4052,69.5108,51739.0
2022-10-11 13:35:00,72.42,72.43,72.36,72.4,33213.0,69.5204,69.53,69.4628,69.5012,33213.0
2022-10-11 13:40:00,72.4,72.42,72.27,72.34,97749.0,69.5012,69.5204,69.3764,69.4436,97749.0
2022-10-11 13:45:00,72.34,72.44,72.33,72.38,49657.0,69.4436,69.5396,69.434,69.482,49657.0
2022-10-11 13:50:00,72.38,72.51,72.33,72.43,41225.0,69.482,69.6068,69.434,69.53,41225.0
2022-10-11 13:55:00,72.42,72.47,72.38,72.44,66328.0,69.5204,69.5684,69.482,69.5396,66328.0
2022-10-11 14:00:00,72.45,72.47,72.36,72.37,85534.0,69.5492,69.5684,69.4628,69.4724,85534.0
2022-10-11 14:05:00,72.37,72.42,72.29,72.33,99369.0,69.4724,69.5204,69.3956,69.434,99369.0
2022-10-11 14:10:00,72.34,72.34,72.15,72.23,76220.0,69.4436,69.4436,69.2612,69.338,76220.0
2022-10-11 14:15:00,72.23,72.25,72.1,72.1,47514.0,69.338,69.3572,69.2132,69.2132,47514.0
2022-10-11 14:20:00,72.1,72.12,72.02,72.11,69618.0,69.2132,69.2324,69.1364,69.2228,69618.0
2022-10-11 14:25:00,72.12,72.25,72.11,72.2,65304.0,69.2324,69.3572,69.2228,69.3092,65304.0
2022-10-11 14:30:00,72.21,72.42,72.19,72.4,70248.0,69.3188,69.5204,69.2996,69.5012,70248.0
2022-10-11 14:35:00,72.4,72.41,72.27,72.4,50653.0,69.5012,69.5108,69.3764,69.5012,50653.0
2022-10-11 14:40:00,72.4,72.48,72.28,72.28,57183.0,69.5012,69.578,69.386,69.386,57183.0
2022-10-11 14:45:00,72.28,72.28,71.96,71.97,71008.0,69.386,69.386,69.0788,69.0884,71008.0
2022-10-11 14:50:00,71.99,72.03,71.56,71.57,72672.0,69.1076,69.146,68.6948,68.7044,72672.0
2022-10-11 14:55:00,71.56,71.56,71.43,71.5,67340.0,68.6948,68.6948,68.57,68.6372,67340.0
2022-10-11 15:00:00,71.49,71.57,71.39,71.46,55080.0,68.6276,68.7044,68.5316,68.5988,55080.0
2022-10-11 15:05:00,71.44,71.51,71.35,71.37,85667.0,68.5796,68.6468,68.4932,68.5124,85667.0
2022-10-11 15:10:00,71.38,71.41,71.23,71.39,95277.0,68.522,68.5508,68.378,68.5316,95277.0
2022-10-11 15:15:00,71.39,71.56,71.24,71.49,68451.0,68.5316,68.6948,68.3876,68.6276,68451.0
2022-10-11 15:20:00,71.47,71.58,71.45,71.54,75429.0,68.6084,68.714,68.5892,68.6756,75429.0
2022-10-11 15:25:00,71.53,71.64,71.48,71.58,126478.0,68.666,68.7716,68.618,68.714,126478.0
2022-10-11 15:30:00,71.59,71.62,71.4,71.52,160580.0,68.7236,68.7524,68.5412,68.6564,160580.0
2022-10-11 15:35:00,71.52,71.89,71.51,71.87,184413.0,68.6564,69.0116,68.6468,68.9924,184413.0
2022-10-11 15:40:00,71.87,71.87,71.63,71.79,147429.0,68.9924,68.9924,68.762,68.9156,147429.0
2022-10-11 15:45:00,71.8,71.86,71.69,71.85,168861.0,68.9252,68.9828,68.8196,68.9732,168861.0
2022-10-11 15:50:00,71.86,71.86,71.66,71.76,271461.0,68.9828,68.9828,68.7908,68.8868,271461.0
2022-10-11 15:55:00,71.77,71.82,71.67,71.72,594913.0,68.8964,68.9444,68.8004,68.8484,594913.0
2022-10-12 09:30:00,71.71,71.76,70.74,70.93,193904.0,68.8388,68.8868,67.9076,68.09,193904.0
2022-10-12 09:35:00,70.97,71.77,70.97,71.75,110355.0,68.1284,68.8964,68.1284,68.8772,110355.0
2022-10-12 09:40:00,71.73,72.01,71.45,71.99,138220.0,68.858,69.1268,68.5892,69.1076,138220.0
2022-10-12 09:45:00,72.0,72.06,71.66,71.77,69323.0,69.1172,69.1748,68.7908,68.8964,69323.0
2022-10-12 09:50:00,71.74,71.85,71.62,71.67,78441.0,68.8676,68.9732,68.7524,68.8004,78441.0
2022-10-12 09:55:00,71.66,72.03,71.48,71.86,74700.0,68.7908,69.146,68.618,68.9828,74700.0
2022-10-12 10:00:00,71.86,72.1,71.68,71.74,96596.0,68.9828,69.2132,68.81,68.8676,96596.0
2022-10-12 10:05:00,71.73,71.84,71.59,71.71,65635.0,68.858,68.9636,68.7236,68.8388,65635.0
2022-10-12 10:10:00,71.75,71.83,71.59,71.66,66784.0,68.8772,68.954,68.7236,68.7908,66784.0
2022-10-12 10:15:00,71.67,71.7,71.49,71.66,69340.0,68.8004,68.8292,68.6276,68.7908,69340.0
2022-10-12 10:20:00,71.64,71.65,71.3,71.55,47224.0,68.7716,68.7812,68.4452,68.6852,47224.0
2022-10-12 10:25:00,71.55,71.92,71.55,71.76,78316.0,68.6852,69.0404,68.6852,68.8868,78316.0
2022-10-12 10:30:00,71.77,71.96,71.69,71.9,84111.0,68.8964,69.0788,68.8196,69.0212,84111.0
2022-10-12 10:35:00,71.9,71.9,71.61,71.64,57917.0,69.0212,69.0212,68.7428,68.7716,57917.0
2022-10-12 10:40:00,71.64,71.64,71.44,71.45,38680.0,68.7716,68.7716,68.5796,68.5892,38680.0
2022-10-12 10:45:00,71.44,71.52,71.28,71.46,50626.0,68.5796,68.6564,68.426,68.5988,50626.0
2022-10-12 10:50:00,71.46,71.67,71.46,71.67,38246.0,68.5988,68.8004,68.5988,68.8004,38246.0
2022-10-12 10:55:00,71.63,71.67,71.51,71.59,43743.0,68.762,68.8004,68.6468,68.7236,43743.0
2022-10-12 11:00:00,71.57,71.76,71.54,71.69,63773.0,68.7044,68.8868,68.6756,68.8196,63773.0
2022-10-12 11:05:00,71.7,71.76,71.62,71.65,55020.0,68.8292,68.8868,68.7524,68.7812,55020.0
2022-10-12 11:10:00,71.64,71.9,71.63,71.89,46870.0,68.7716,69.0212,68.762,69.0116,46870.0
2022-10-12 11:15:00,71.9,71.98,71.8,71.94,68023.0,69.0212,69.098,68.9252,69.0596,68023.0
2022-10-12 11:20:00,71.93,71.95,71.69,71.7,65574.0,69.05,69.0692,68.8196,68.8292,65574.0
2022-10-12 11:25:00,71.7,71.85,71.64,71.8,56257.0,68.8292,68.9732,68.7716,68.9252,56257.0
2022-10-12 11:30:00,71.81,71.82,71.65,71.74,86670.0,68.9348,68.9444,68.7812,68.8676,86670.0
2022-10-12 11:35:00,71.73,71.92,71.72,71.77,66126.0,68.858,69.0404,68.8484,68.8964,66126.0
2022-10-12 11:40:00,71.78,72.07,71.77,71.98,36864.0,68.906,69.1844,68.8964,69.098,36864.0
2022-10-12 11:45:00,71.98,71.99,71.83,71.88,55881.0,69.098,69.1076,68.954,69.002,55881.0
2022-10-12 11:50:00,71.89,72.13,71.87,72.06,41718.0,69.0116,69.242,68.9924,69.1748,41718.0
2022-10-12 11:55:00,72.06,72.17,72.03,72.13,47658.0,69.1748,69.2804,69.146,69.242,47658.0
2022-10-12 12:00:00,72.14,72.29,72.1,72.27,36562.0,69.2516,69.3956,69.2132,69.3764,36562.0
2022-10-12 12:05:00,72.26,72.43,72.21,72.21,50649.0,69.3668,69.53,69.3188,69.3188,50649.0
2022-10-12 12:10:00,72.22,72.23,72.11,72.22,28123.0,69.3284,69.338,69.2228,69.3284,28123.0
2022-10-12 12:15:00,72.21,72.35,72.21,72.26,29787.0,69.3188,69.4532,69.3188,69.3668,29787.0
2022-10-12 12:20:00,72.27,72.34,72.19,72.28,27182.0,69.3764,69.4436,69.2996,69.386,27182.0
2022-10-12 12:25:00,72.27,72.35,72.16,72.2,23044.0,69.3764,69.4532,69.2708,69.3092,23044.0
2022-10-12 12:30:00,72.2,72.25,72.13,72.19,32837.0,69.3092,69.3572,69.242,69.2996,32837.0
2022-10-12 12:35:00,72.19,72.27,72.08,72.14,23337.0,69.2996,69.3764,69.194,69.2516,23337.0
2022-10-12 12:40:00,72.14,72.17,72.07,72.08,27276.0,69.2516,69.2804,69.1844,69.194,27276.0
2022-10-12 12:45:00,72.1,72.21,72.09,72.2,30561.0,69.2132,69.3188,69.2036,69.3092,30561.0
2022-10-12 12:50:00,72.2,72.23,72.15,72.22,30014.0,69.3092,69.338,69.2612,69.3284,30014.0
2022-10-12 12:55:00,72.25,72.28,72.2,72.22,28838.0,69.3572,69.386,69.3092,69.3284,28838.0
2022-10-12 13:00:00,72.21,72.27,72.11,72.13,28561.0,69.3188,69.3764,69.2228,69.242,28561.0
2022-10-12 13:05:00,72.13,72.23,72.12,72.22,37656.0,69.242,69.338,69.2324,69.3284,37656.0
2022-10-12 13:10:00,72.22,72.25,72.17,72.21,33670.0,69.3284,69.3572,69.2804,69.3188,33670.0
2022-10-12 13:15:00,72.23,72.23,72.05,72.05,36395.0,69.338,69.338,69.1652,69.1652,36395.0
2022-10-12 13:20:00,72.05,72.09,71.97,71.98,34328.0,69.1652,69.2036,69.0884,69.098,34328.0
2022-10-12 13:25:00,71.98,72.09,71.96,72.09,48746.0,69.098,69.2036,69.0788,69.2036,48746.0
2022-10-12 13:30:00,72.08,72.13,71.95,71.99,45905.0,69.194,69.242,69.0692,69.1076,45905.0
2022-10-12 13:35:00,71.98,72.06,71.9,72.06,36152.0,69.098,69.1748,69.0212,69.1748,36152.0
2022-10-12 13:40:00,72.06,72.11,71.92,72.01,53419.0,69.1748,69.2228,69.0404,69.1268,53419.0
2022-10-12 13:45:00,72.01,72.26,71.99,72.25,37768.0,69.1268,69.3668,69.1076,69.3572,37768.0
2022-10-12 13:50:00,72.25,72.28,72.19,72.23,35101.0,69.3572,69.386,69.2996,69.338,35101.0
2022-10-12 13:55:00,72.23,72.3,72.16,72.3,34095.0,69.338,69.4052,69.2708,69.4052,34095.0
2022-10-12 14:00:00,72.31,72.5,72.17,72.39,102276.0,69.4148,69.5972,69.2804,69.4916,102276.0
2022-10-12 14:05:00,72.35,72.49,72.23,72.34,86693.0,69.4532,69.5876,69.338,69.4436,86693.0
2022-10-12 14:10:00,72.32,72.67,72.23,72.56,61370.0,69.4244,69.7604,69.338,69.6548,61370.0
2022-10-12 14:15:00,72.61,72.63,72.39,72.44,53164.0,69.7028,69.722,69.4916,69.5396,53164.0
2022-10-12 14:20:00,72.42,72.44,72.19,72.27,88701.0,69.5204,69.5396,69.2996,69.3764,88701.0
2022-10-12 14:25:00,72.27,72.36,72.2,72.36,102813.0,69.3764,69.4628,69.3092,69.4628,102813.0
2022-10-12 14:30:00,72.37,72.46,72.25,72.29,59098.0,69.4724,69.5588,69.3572,69.3956,59098.0
2022-10-12 14:35:00,72.3,72.36,72.19,72.24,76528.0,69.4052,69.4628,69.2996,69.3476,76528.0
2022-10-12 14:40:00,72.23,72.28,72.12,72.23,49150.0,69.338,69.386,69.2324,69.338,49150.0
2022-10-12 14:45:00,72.23,72.43,72.2,72.33,44726.0,69.338,69.53,69.3092,69.434,44726.0
2022-10-12 14:50:00,72.33,72.37,72.22,72.28,39779.0,69.434,69.4724,69.3284,69.386,39779.0
2022-10-12 14:55:00,72.27,72.35,72.16,72.18,47735.0,69.3764,69.4532,69.2708,69.29,47735.0
2022-10-12 15:00:00,72.19,72.24,72.04,72.06,52815.0,69.2996,69.3476,69.1556,69.1748,52815.0
2022-10-12 15:05:00,72.06,72.16,72.01,72.05,55337.0,69.1748,69.2708,69.1268,69.1652,55337.0
2022-10-12 15:10:00,72.05,72.23,72.05,72.09,113828.0,69.1652,69.338,69.1652,69.2036,113828.0
2022-10-12 15:15:00,72.09,72.19,71.99,72.16,67734.0,69.2036,69.2996,69.1076,69.2708,67734.0
2022-10-12 15:20:00,72.17,72.25,72.1,72.17,60480.0,69.2804,69.3572,69.2132,69.2804,60480.0
2022-10-12 15:25:00,72.17,72.22,72.02,72.03,72199.0,69.2804,69.3284,69.1364,69.146,72199.0
2022-10-12 15:30:00,72.03,72.15,71.97,72.12,110861.0,69.146,69.2612,69.0884,69.2324,110861.0
2022-10-12 15:35:00,72.12,72.2,72.07,72.1,142435.0,69.2324,69.3092,69.1844,69.2132,142435.0
2022-10-12 15:40:00,72.09,72.11,71.98,72.04,179325.0,69.2036,69.2228,69.098,69.1556,179325.0
2022-10-12 15:45:00,72.03,72.04,71.87,71.88,146247.0,69.146,69.1556,68.9924,69.002,146247.0
2022-10-12 15:50:00,71.88,71.99,71.78,71.85,305647.0,69.002,69.1076,68.906,68.9732,305647.0
2022-10-12 15:55:00,71.85,71.99,71.78,71.88,846249.0,68.9732,69.1076,68.906,69.002,846249.0
2022-10-13 09:30:00,70.32,70.73,70.08,70.53,186956.0,67.5045,67.898,67.2741,67.706,186956.0
2022-10-13 09:35:00,70.58,70.58,70.1,70.28,86552.0,67.754,67.754,67.2933,67.4661,86552.0
2022-10-13 09:40:00,70.31,70.57,70.11,70.25,94411.0,67.4949,67.7444,67.3029,67.4373,94411.0
2022-10-13 09:45:00,70.24,70.9,70.18,70.86,89899.0,67.4277,68.0612,67.3701,68.0228,89899.0
2022-10-13 09:50:00,70.84,71.48,70.8,71.25,86912.0,68.0036,68.618,67.9652,68.3972,86912.0
2022-10-13 09:55:00,71.26,71.41,71.12,71.26,84378.0,68.4068,68.5508,68.2724,68.4068,84378.0
2022-10-13 10:00:00,71.29,71.33,71.13,71.3,73020.0,68.4356,68.474,68.282,68.4452,73020.0
2022-10-13 10:05:00,71.31,71.52,71.1,71.32,152151.0,68.4548,68.6564,68.2532,68.4644,152151.0
2022-10-13 10:10:00,71.31,71.53,71.14,71.53,89813.0,68.4548,68.666,68.2916,68.666,89813.0
2022-10-13 10:15:00,71.52,71.72,71.42,71.51,96961.0,68.6564,68.8484,68.5604,68.6468,96961.0
2022-10-13 10:20:00,71.51,71.59,71.31,71.43,77877.0,68.6468,68.7236,68.4548,68.57,77877.0
2022-10-13 10:25:00,71.42,71.46,71.15,71.23,66656.0,68.5604,68.5988,68.3012,68.378,66656.0
2022-10-13 10:30:00,71.23,71.5,71.15,71.38,77720.0,68.378,68.6372,68.3012,68.522,77720.0
2022-10-13 10:35:00,71.39,71.61,71.21,71.59,69336.0,68.5316,68.7428,68.3588,68.7236,69336.0
2022-10-13 10:40:00,71.58,71.85,71.53,71.77,51712.0,68.714,68.9732,68.666,68.8964,51712.0
2022-10-13 10:45:00,71.76,72.04,71.72,71.99,52566.0,68.8868,69.1556,68.8484,69.1076,52566.0
2022-10-13 10:50:00,72.01,72.05,71.81,71.92,151286.0,69.1268,69.1652,68.9348,69.0404,151286.0
2022-10-13 10:55:00,71.93,72.29,71.89,72.15,67101.0,69.05,69.3956,69.0116,69.2612,67101.0
2022-10-13 11:00:00,72.18,72.38,72.13,72.36,44608.0,69.29,69.482,69.242,69.4628,44608.0
2022-10-13 11:05:00,72.37,72.93,72.32,72.85,82081.0,69.4724,70.01,69.4244,69.9332,82081.0
2022-10-13 11:10:00,72.84,72.97,72.7,72.95,36316.0,69.9236,70.0483,69.7892,70.0291,36316.0
2022-10-13 11:15:00,72.94,73.61,72.78,73.21,95086.0,70.0196,70.6627,69.866,70.2787,95086.0
2022-10-13 11:20:00,73.23,73.8,73.08,73.2,50741.0,70.2979,70.8451,70.1539,70.2691,50741.0
2022-10-13 11:25:00,73.2,73.23,73.0,73.15,48191.0,70.2691,70.2979,70.0771,70.2211,48191.0
2022-10-13 11:30:00,73.13,73.22,72.98,73.13,53417.0,70.2019,70.2883,70.0579,70.2019,53417.0
2022-10-13 11:35:00,73.14,74.03,73.09,73.87,110901.0,70.2115,71.0659,70.1635,70.9123,110901.0
2022-10-13 11:40:00,73.88,74.1,73.6,73.69,53583.0,70.9219,71.1331,70.6531,70.7395,53583.0
2022-10-13 11:45:00,73.68,73.73,73.45,73.52,61287.0,70.7299,70.7779,70.5091,70.5763,61287.0
2022-10-13 11:50:00,73.51,73.76,73.41,73.7,49543.0,70.5667,70.8067,70.4707,70.7491,49543.0
2022-10-13 11:55:00,73.72,73.78,73.47,73.67,72997.0,70.7683,70.8259,70.5283,70.7203,72997.0
2022-10-13 12:00:00,73.68,74.01,73.61,74.0,36501.0,70.7299,71.0467,70.6627,71.0371,36501.0
2022-10-13 12:05:00,74.01,74.04,73.86,73.92,36697.0,71.0467,71.0755,70.9027,70.9603,36697.0
2022-10-13 12:10:00,73.92,74.01,73.75,74.0,41239.0,70.9603,71.0467,70.7971,71.0371,41239.0
2022-10-13 12:15:00,74.01,74.08,73.83,73.84,67079.0,71.0467,71.1139,70.8739,70.8835,67079.0
2022-10-13 12:20:00,73.84,74.06,73.78,73.93,113961.0,70.8835,71.0947,70.8259,70.9699,113961.0
2022-10-13 12:25:00,73.91,74.03,73.79,73.96,32903.0,70.9507,71.0659,70.8355,70.9987,32903.0
2022-10-13 12:30:00,73.97,74.02,73.87,73.98,51235.0,71.0083,71.0563,70.9123,71.0179,51235.0
2022-10-13 12:35:00,74.0,74.11,73.89,74.0,36632.0,71.0371,71.1427,70.9315,71.0371,36632.0
2022-10-13 12:40:00,73.99,74.33,73.99,74.28,55243.0,71.0275,71.3539,71.0275,71.3059,55243.0
2022-10-13 12:45:00,74.27,74.42,74.14,74.42,70799.0,71.2963,71.4403,71.1715,71.4403,70799.0
2022-10-13 12:50:00,74.42,74.49,74.24,74.24,61618.0,71.4403,71.5075,71.2675,71.2675,61618.0
2022-10-13 12:55:00,74.24,74.32,74.16,74.16,41524.0,71.2675,71.3443,71.1907,71.1907,41524.0
2022-10-13 13:00:00,74.17,74.31,74.08,74.23,43201.0,71.2003,71.3347,71.1139,71.2579,43201.0
2022-10-13 13:05:00,74.24,74.26,73.99,74.0,39143.0,71.2675,71.2867,71.0275,71.0371,39143.0
2022-10-13 13:10:00,74.01,74.13,73.92,74.06,35267.0,71.0467,71.1619,70.9603,71.0947,35267.0
2022-10-13 13:15:00,74.09,74.18,74.01,74.17,35212.0,71.1235,71.2099,71.0467,71.2003,35212.0
2022-10-13 13:20:00,74.17,74.37,74.17,74.25,65816.0,71.2003,71.3923,71.2003,71.2771,65816.0
2022-10-13 13:25:00,74.24,74.44,74.18,74.33,83631.0,71.2675,71.4595,71.2099,71.3539,83631.0
2022-10-13 13:30:00,74.34,74.58,74.33,74.5,50777.0,71.3635,71.5939,71.3539,71.5171,50777.0
2022-10-13 13:35:00,74.51,74.53,74.35,74.43,34191.0,71.5267,71.5459,71.3731,71.4499,34191.0
2022-10-13 13:40:00,74.47,74.49,74.19,74.25,44167.0,71.4883,71.5075,71.2195,71.2771,44167.0
2022-10-13 13:45:00,74.26,74.36,74.21,74.32,36177.0,71.2867,71.3827,71.2387,71.3443,36177.0
2022-10-13 13:50:00,74.34,74.4,74.24,74.4,43099.0,71.3635,71.4211,71.2675,71.4211,43099.0
2022-10-13 13:55:00,74.43,74.43,74.25,74.29,51930.0,71.4499,71.4499,71.2771,71.3155,51930.0
2022-10-13 14:00:00,74.28,74.31,74.17,74.27,45106.0,71.3059,71.3347,71.2003,71.2963,45106.0
2022-10-13 14:05:00,74.27,74.35,74.11,74.13,81546.0,71.2963,71.3731,71.1427,71.1619,81546.0
2022-10-13 14:10:00,74.13,74.26,74.06,74.2,42938.0,71.1619,71.2867,71.0947,71.2291,42938.0
2022-10-13 14:15:00,74.2,74.26,74.09,74.2,110499.0,71.2291,71.2867,71.1235,71.2291,110499.0
2022-10-13 14:20:00,74.19,74.2,74.03,74.06,59877.0,71.2195,71.2291,71.0659,71.0947,59877.0
2022-10-13 14:25:00,74.08,74.08,73.76,73.8,60146.0,71.1139,71.1139,70.8067,70.8451,60146.0
2022-10-13 14:30:00,73.82,73.92,73.81,73.87,54498.0,70.8643,70.9603,70.8547,70.9123,54498.0
2022-10-13 14:35:00,73.88,73.97,73.8,73.89,52785.0,70.9219,71.0083,70.8451,70.9315,52785.0
2022-10-13 14:40:00,73.88,73.99,73.85,73.94,57786.0,70.9219,71.0275,70.8931,70.9795,57786.0
2022-10-13 14:45:00,73.96,74.0,73.85,73.88,87844.0,70.9987,71.0371,70.8931,70.9219,87844.0
2022-10-13 14:50:00,73.87,74.08,73.82,74.03,81195.0,70.9123,71.1139,70.8643,71.0659,81195.0
2022-10-13 14:55:00,74.03,74.26,74.01,74.18,55161.0,71.0659,71.2867,71.0467,71.2099,55161.0
2022-10-13 15:00:00,74.17,74.2,74.03,74.1,54207.0,71.2003,71.2291,71.0659,71.1331,54207.0
2022-10-13 15:05:00,74.11,74.38,74.07,74.33,61241.0,71.1427,71.4019,71.1043,71.3539,61241.0
2022-10-13 15:10:00,74.36,74.37,74.26,74.28,58466.0,71.3827,71.3923,71.2867,71.3059,58466.0
2022-10-13 15:15:00,74.28,74.49,74.25,74.36,45632.0,71.3059,71.5075,71.2771,71.3827,45632.0
2022-10-13 15:20:00,74.35,74.42,74.24,74.37,64672.0,71.3731,71.4403,71.2675,71.3923,64672.0
2022-10-13 15:25:00,74.38,74.38,74.11,74.21,87919.0,71.4019,71.4019,71.1427,71.2387,87919.0
2022-10-13 15:30:00,74.19,74.31,73.99,74.05,126163.0,71.2195,71.3347,71.0275,71.0851,126163.0
2022-10-13 15:35:00,74.05,74.2,74.04,74.19,93761.0,71.0851,71.2291,71.0755,71.2195,93761.0
2022-10-13 15:40:00,74.2,74.25,74.07,74.17,125179.0,71.2291,71.2771,71.1043,71.2003,125179.0
2022-10-13 15:45:00,74.16,74.24,74.09,74.16,133362.0,71.1907,71.2675,71.1235,71.1907,133362.0
2022-10-13 15:50:00,74.13,74.15,73.95,74.06,304094.0,71.1619,71.1811,70.9891,71.0947,304094.0
2022-10-13 15:55:00,74.06,74.09,73.88,74.06,611421.0,71.0947,71.1235,70.9219,71.0947,611421.0
2022-10-14 09:30:00,74.32,75.0,74.32,74.73,197663.0,71.3443,71.9971,71.3443,71.7379,197663.0
2022-10-14 09:35:00,74.72,74.89,74.55,74.81,134524.0,71.7283,71.8915,71.5651,71.8147,134524.0
2022-10-14 09:40:00,74.81,74.84,73.89,73.9,126767.0,71.8147,71.8435,70.9315,70.9411,126767.0
2022-10-14 09:45:00,73.88,73.93,73.56,73.72,90165.0,70.9219,70.9699,70.6147,70.7683,90165.0
2022-10-14 09:50:00,73.73,73.86,73.39,73.65,134130.0,70.7779,70.9027,70.4515,70.7011,134130.0
2022-10-14 09:55:00,73.68,73.93,73.5,73.52,82981.0,70.7299,70.9699,70.5571,70.5763,82981.0
2022-10-14 10:00:00,73.51,73.51,72.58,72.76,169496.0,70.5667,70.5667,69.674,69.8468,169496.0
2022-10-14 10:05:00,72.74,72.98,72.32,72.41,141883.0,69.8276,70.0579,69.4244,69.5108,141883.0
2022-10-14 10:10:00,72.42,72.59,72.02,72.15,147073.0,69.5204,69.6836,69.1364,69.2612,147073.0
2022-10-14 10:15:00,72.17,72.36,71.98,72.13,98910.0,69.2804,69.4628,69.098,69.242,98910.0
2022-10-14 10:20:00,72.15,72.15,71.47,71.47,164608.0,69.2612,69.2612,68.6084,68.6084,164608.0
2022-10-14 10:25:00,71.47,71.85,71.25,71.74,126782.0,68.6084,68.9732,68.3972,68.8676,126782.0
2022-10-14 10:30:00,71.72,72.17,71.67,71.82,124944.0,68.8484,69.2804,68.8004,68.9444,124944.0
2022-10-14 10:35:00,71.84,71.91,71.5,71.64,100876.0,68.9636,69.0308,68.6372,68.7716,100876.0
2022-10-14 10:40:00,71.63,71.76,71.08,71.09,112338.0,68.762,68.8868,68.234,68.2436,112338.0
2022-10-14 10:45:00,71.08,71.23,70.88,70.95,119396.0,68.234,68.378,68.042,68.1092,119396.0
2022-10-14 10:50:00,70.94,71.32,70.92,71.18,78893.0,68.0996,68.4644,68.0804,68.33,78893.0
2022-10-14 10:55:00,71.18,71.23,71.01,71.12,83611.0,68.33,68.378,68.1668,68.2724,83611.0
2022-10-14 11:00:00,71.13,71.64,71.12,71.59,73870.0,68.282,68.7716,68.2724,68.7236,73870.0
2022-10-14 11:05:00,71.58,71.62,71.4,71.4,49924.0,68.714,68.7524,68.5412,68.5412,49924.0
2022-10-14 11:10:00,71.41,71.51,71.0,71.02,89578.0,68.5508,68.6468,68.1572,68.1764,89578.0
2022-10-14 11:15:00,71.0,71.11,70.86,70.91,65031.0,68.1572,68.2628,68.0228,68.0708,65031.0
2022-10-14 11:20:00,70.91,71.22,70.87,71.03,58927.0,68.0708,68.3684,68.0324,68.186,58927.0
2022-10-14 11:25:00,71.04,71.17,70.8,70.92,111552.0,68.1956,68.3204,67.9652,68.0804,111552.0
2022-10-14 11:30:00,70.92,70.92,70.53,70.58,100112.0,68.0804,68.0804,67.706,67.754,100112.0
2022-10-14 11:35:00,70.59,70.66,70.34,70.51,95796.0,67.7636,67.8308,67.5237,67.6868,95796.0
2022-10-14 11:40:00,70.48,70.54,70.24,70.4,80786.0,67.658,67.7156,67.4277,67.5812,80786.0
2022-10-14 11:45:00,70.37,70.37,70.19,70.23,123588.0,67.5525,67.5525,67.3797,67.4181,123588.0
2022-10-14 11:50:00,70.23,70.33,70.09,70.25,107242.0,67.4181,67.5141,67.2837,67.4373,107242.0
2022-10-14 11:55:00,70.24,70.35,70.17,70.22,76907.0,67.4277,67.5333,67.3605,67.4085,76907.0
2022-10-14 12:00:00,70.2,70.4,70.11,70.37,103645.0,67.3893,67.5812,67.3029,67.5525,103645.0
2022-10-14 12:05:00,70.36,70.39,69.83,69.84,98369.0,67.5429,67.5716,67.0341,67.0437,98369.0
2022-10-14 12:10:00,69.84,69.96,69.71,69.81,94941.0,67.0437,67.1589,66.9189,67.0149,94941.0
2022-10-14 12:15:00,69.8,69.95,69.63,69.95,75886.0,67.0053,67.1493,66.8421,67.1493,75886.0
2022-10-14 12:20:00,69.97,69.97,69.61,69.62,103943.0,67.1685,67.1685,66.8229,66.8325,103943.0
2022-10-14 12:25:00,69.62,69.78,69.56,69.76,88343.0,66.8325,66.9861,66.7749,66.9669,88343.0
2022-10-14 12:30:00,69.74,69.87,69.58,69.58,66349.0,66.9477,67.0725,66.7941,66.7941,66349.0
2022-10-14 12:35:00,69.59,69.9,69.58,69.84,73463.0,66.8037,67.1013,66.7941,67.0437,73463.0
2022-10-14 12:40:00,69.84,70.1,69.81,69.92,119295.0,67.0437,67.2933,67.0149,67.1205,119295.0
2022-10-14 12:45:00,69.91,69.91,69.58,69.58,48036.0,67.1109,67.1109,66.7941,66.7941,48036.0
2022-10-14 12:50:00,69.58,69.66,69.41,69.52,49297.0,66.7941,66.8709,66.6309,66.7365,49297.0
2022-10-14 12:55:00,69.52,69.6,69.46,69.55,45360.0,66.7365,66.8133,66.6789,66.7653,45360.0
2022-10-14 13:00:00,69.55,69.73,69.51,69.64,90329.0,66.7653,66.9381,66.7269,66.8517,90329.0
2022-10-14 13:05:00,69.65,69.65,69.25,69.38,83058.0,66.8613,66.8613,66.4773,66.6021,83058.0
2022-10-14 13:10:00,69.38,69.66,69.38,69.59,117134.0,66.6021,66.8709,66.6021,66.8037,117134.0
2022-10-14 13:15:00,69.61,69.68,69.44,69.53,110604.0,66.8229,66.8901,66.6597,66.7461,110604.0
2022-10-14 13:20:00,69.54,69.57,69.29,69.31,65458.0,66.7557,66.7845,66.5157,66.5349,65458.0
2022-10-14 13:25:00,69.31,69.42,69.18,69.42,71554.0,66.5349,66.6405,66.4101,66.6405,71554.0
2022-10-14 13:30:00,69.42,69.44,69.27,69.28,40027.0,66.6405,66.6597,66.4965,66.5061,40027.0
2022-10-14 13:35:00,69.28,69.28,69.11,69.14,67743.0,66.5061,66.5061,66.3429,66.3717,67743.0
2022-10-14 13:40:00,69.14,69.32,69.13,69.16,64175.0,66.3717,66.5445,66.3621,66.3909,64175.0
2022-10-14 13:45:00,69.17,69.34,69.14,69.23,50584.0,66.4005,66.5637,66.3717,66.4581,50584.0
2022-10-14 13:50:00,69.22,69.22,69.06,69.09,48194.0,66.4485,66.4485,66.2949,66.3237,48194.0
2022-10-14 13:55:00,69.09,69.19,69.04,69.19,74614.0,66.3237,66.4197,66.2757,66.4197,74614.0
2022-10-14 14:00:00,69.18,69.18,68.83,68.88,80338.0,66.4101,66.4101,66.0741,66.1221,80338.0
2022-10-14 14:05:00,68.88,68.93,68.64,68.65,191343.0,66.1221,66.1701,65.8917,65.9013,191343.0
2022-10-14 14:10:00,68.66,68.75,68.59,68.74,108416.0,65.9109,65.9973,65.8437,65.9877,108416.0
2022-10-14 14:15:00,68.73,68.81,68.54,68.55,77836.0,65.9781,66.0549,65.7957,65.8053,77836.0
2022-10-14 14:20:00,68.55,68.59,68.46,68.52,98608.0,65.8053,65.8437,65.7189,65.7765,98608.0
2022-10-14 14:25:00,68.52,68.6,68.46,68.59,101362.0,65.7765,65.8533,65.7189,65.8437,101362.0
2022-10-14 14:30:00,68.59,68.74,68.55,68.69,105961.0,65.8437,65.9877,65.8053,65.9397,105961.0
2022-10-14 14:35:00,68.67,68.97,68.67,68.84,90079.0,65.9205,66.2085,65.9205,66.0837,90079.0
2022-10-14 14:40:00,68.85,68.88,68.67,68.68,78499.0,66.0933,66.1221,65.9205,65.9301,78499.0
2022-10-14 14:45:00,68.7,68.82,68.58,68.81,78473.0,65.9493,66.0645,65.8341,66.0549,78473.0
2022-10-14 14:50:00,68.81,68.85,68.73,68.74,68145.0,66.0549,66.0933,65.9781,65.9877,68145.0
2022-10-14 14:55:00,68.73,69.0,68.7,68.95,96010.0,65.9781,66.2373,65.9493,66.1893,96010.0
2022-10-14 15:00:00,68.97,69.27,68.97,69.19,131748.0,66.2085,66.4965,66.2085,66.4197,131748.0
2022-10-14 15:05:00,69.19,69.21,69.02,69.17,107442.0,66.4197,66.4389,66.2565,66.4005,107442.0
2022-10-14 15:10:00,69.17,69.26,69.09,69.1,95398.0,66.4005,66.4869,66.3237,66.3333,95398.0
2022-10-14 15:15:00,69.09,69.11,68.85,69.1,151886.0,66.3237,66.3429,66.0933,66.3333,151886.0
2022-10-14 15:20:00,69.1,69.28,69.06,69.25,136520.0,66.3333,66.5061,66.2949,66.4773,136520.0
2022-10-14 15:25:00,69.24,69.29,69.16,69.23,164347.0,66.4677,66.5157,66.3909,66.4581,164347.0
2022-10-14 15:30:00,69.24,69.3,69.05,69.3,298554.0,66.4677,66.5253,66.2853,66.5253,298554.0
2022-10-14 15:35:00,69.3,69.39,69.05,69.06,253716.0,66.5253,66.6117,66.2853,66.2949,253716.0
2022-10-14 15:40:00,69.06,69.24,69.0,69.17,222730.0,66.2949,66.4677,66.2373,66.4005,222730.0
2022-10-14 15:45:00,69.17,69.18,68.79,68.97,318404.0,66.4005,66.4101,66.0357,66.2085,318404.0
2022-10-14 15:50:00,68.98,69.19,68.9,69.14,436300.0,66.2181,66.4197,66.1413,66.3717,436300.0
2022-10-14 15:55:00,69.14,69.14,68.81,69.05,940092.0,66.3717,66.3717,66.0549,66.2853,940092.0
2022-10-17 09:30:00,70.57,70.57,67.65,69.54,381377.0,67.7444,67.7444,64.9414,66.7557,381377.0
2022-10-17 09:35:00,69.54,70.18,68.83,68.85,159537.0,66.7557,67.3701,66.0741,66.0933,159537.0
2022-10-17 09:40:00,68.86,69.01,67.34,68.73,492842.0,66.1029,66.2469,64.6438,65.9781,492842.0
2022-10-17 09:45:00,68.75,69.26,68.19,69.24,182813.0,65.9973,66.4869,65.4597,66.4677,182813.0
2022-10-17 09:50:00,69.23,69.42,68.75,69.02,147658.0,66.4581,66.6405,65.9973,66.2565,147658.0
2022-10-17 09:55:00,69.03,69.03,68.48,68.53,124844.0,66.2661,66.2661,65.7381,65.7861,124844.0
2022-10-17 10:00:00,68.55,69.27,68.39,69.26,226732.0,65.8053,66.4965,65.6517,66.4869,226732.0
2022-10-17 10:05:00,69.23,69.36,68.71,68.77,202696.0,66.4581,66.5829,65.9589,66.0165,202696.0
2022-10-17 10:10:00,68.78,69.47,68.7,69.47,140618.0,66.0261,66.6885,65.9493,66.6885,140618.0
2022-10-17 10:15:00,69.45,69.61,69.06,69.12,148478.0,66.6693,66.8229,66.2949,66.3525,148478.0
2022-10-17 10:20:00,69.11,69.19,68.75,68.84,85402.0,66.3429,66.4197,65.9973,66.0837,85402.0
2022-10-17 10:25:00,68.83,68.86,68.51,68.75,107323.0,66.0741,66.1029,65.7669,65.9973,107323.0
2022-10-17 10:30:00,68.75,68.88,68.47,68.77,106197.0,65.9973,66.1221,65.7285,66.0165,106197.0
2022-10-17 10:35:00,68.78,68.93,67.88,68.29,200584.0,66.0261,66.1701,65.1621,65.5557,200584.0
2022-10-17 10:40:00,68.28,68.58,68.16,68.53,93843.0,65.5461,65.8341,65.4309,65.7861,93843.0
2022-10-17 10:45:00,68.51,68.54,67.94,68.09,174906.0,65.7669,65.7957,65.2197,65.3637,174906.0
2022-10-17 10:50:00,68.09,68.1,67.63,67.81,102129.0,65.3637,65.3733,64.9222,65.095,102129.0
2022-10-17 10:55:00,67.81,68.06,67.66,67.97,158749.0,65.095,65.3349,64.951,65.2485,158749.0
2022-10-17 11:00:00,67.98,68.03,67.59,67.81,300832.0,65.2581,65.3061,64.8838,65.095,300832.0
2022-10-17 11:05:00,67.81,67.83,67.41,67.51,105901.0,65.095,65.1141,64.711,64.807,105901.0
2022-10-17 11:10:00,67.51,67.54,67.1,67.17,118145.0,64.807,64.8358,64.4134,64.4806,118145.0
2022-10-17 11:15:00,67.17,67.46,67.05,67.14,150690.0,64.4806,64.759,64.3654,64.4518,150690.0
2022-10-17 11:20:00,67.14,67.43,67.14,67.33,67102.0,64.4518,64.7302,64.4518,64.6342,67102.0
2022-10-17 11:25:00,67.32,67.32,67.11,67.27,74228.0,64.6246,64.6246,64.423,64.5766,74228.0
2022-10-17 11:30:00,67.27,67.29,66.87,66.88,162114.0,64.5766,64.5958,64.1926,64.2022,162114.0
2022-10-17 11:35:00,66.88,67.08,66.56,67.08,304935.0,64.2022,64.3942,63.895,64.3942,304935.0
2022-10-17 11:40:00,67.09,67.23,66.54,66.59,185796.0,64.4038,64.5382,63.8758,63.9238,185796.0
2022-10-17 11:45:00,66.59,66.82,66.45,66.62,209827.0,63.9238,64.1446,63.7894,63.9526,209827.0
2022-10-17 11:50:00,66.61,66.87,66.46,66.52,220980.0,63.943,64.1926,63.799,63.8566,220980.0
2022-10-17 11:55:00,66.54,66.59,66.33,66.4,232366.0,63.8758,63.9238,63.6742,63.7414,232366.0
2022-10-17 12:00:00,66.39,66.75,66.37,66.64,152956.0,63.7318,64.0774,63.7126,63.9718,152956.0
2022-10-17 12:05:00,66.65,66.71,66.36,66.38,207901.0,63.9814,64.039,63.703,63.7222,207901.0
2022-10-17 12:10:00,66.36,66.42,66.13,66.18,130351.0,63.703,63.7606,63.4822,63.5302,130351.0
2022-10-17 12:15:00,66.19,66.2,66.03,66.17,118706.0,63.5398,63.5494,63.3862,63.5206,118706.0
2022-10-17 12:20:00,66.17,66.25,65.92,66.04,135758.0,63.5206,63.5974,63.2806,63.3958,135758.0
2022-10-17 12:25:00,66.04,66.43,66.0,66.22,184100.0,63.3958,63.7702,63.3574,63.5686,184100.0
2022-10-17 12:30:00,66.24,66.44,66.18,66.36,126027.0,63.5878,63.7798,63.5302,63.703,126027.0
2022-10-17 12:35:00,66.37,66.42,66.24,66.3,124260.0,63.7126,63.7606,63.5878,63.6454,124260.0
2022-10-17 12:40:00,66.3,66.3,65.92,65.99,166162.0,63.6454,63.6454,63.2806,63.3478,166162.0
2022-10-17 12:45:00,65.99,66.03,65.71,65.77,186882.0,63.3478,63.3862,63.079,63.1366,186882.0
2022-10-17 12:50:00,65.79,65.88,65.61,65.83,337479.0,63.1558,63.2422,62.983,63.1942,337479.0
2022-10-17 12:55:00,65.82,65.86,65.53,65.61,164382.0,63.1846,63.223,62.9062,62.983,164382.0
2022-10-17 13:00:00,65.6,65.76,65.38,65.55,163543.0,62.9734,63.127,62.7622,62.9254,163543.0
2022-10-17 13:05:00,65.56,65.99,65.56,65.81,174387.0,62.935,63.3478,62.935,63.175,174387.0
2022-10-17 13:10:00,65.8,65.82,65.65,65.73,124691.0,63.1654,63.1846,63.0214,63.0982,124691.0
2022-10-17 13:15:00,65.73,65.87,65.71,65.76,350861.0,63.0982,63.2326,63.079,63.127,350861.0
2022-10-17 13:20:00,65.75,65.96,65.75,65.87,220345.0,63.1174,63.319,63.1174,63.2326,220345.0
2022-10-17 13:25:00,65.88,65.96,65.69,65.88,111415.0,63.2422,63.319,63.0598,63.2422,111415.0
2022-10-17 13:30:00,65.87,66.05,65.84,65.94,155770.0,63.2326,63.4054,63.2038,63.2998,155770.0
2022-10-17 13:35:00,65.95,66.14,65.93,66.09,194630.0,63.3094,63.4918,63.2902,63.4438,194630.0
2022-10-17 13:40:00,66.1,66.11,65.96,65.96,130580.0,63.4534,63.463,63.319,63.319,130580.0
2022-10-17 13:45:00,65.96,66.18,65.95,66.14,151171.0,63.319,63.5302,63.3094,63.4918,151171.0
2022-10-17 13:50:00,66.16,66.39,66.06,66.39,175375.0,63.511,63.7318,63.415,63.7318,175375.0
2022-10-17 13:55:00,66.4,66.73,66.33,66.67,271566.0,63.7414,64.0582,63.6742,64.0006,271566.0
2022-10-17 14:00:00,66.67,66.98,66.55,66.8,217009.0,64.0006,64.2982,63.8854,64.1254,217009.0
2022-10-17 14:05:00,66.8,67.3,66.76,67.29,175095.0,64.1254,64.6054,64.087,64.5958,175095.0
2022-10-17 14:10:00,67.27,67.59,67.01,67.05,261283.0,64.5766,64.8838,64.327,64.3654,261283.0
2022-10-17 14:15:00,67.03,67.3,66.94,67.23,166052.0,64.3462,64.6054,64.2598,64.5382,166052.0
2022-10-17 14:20:00,67.22,67.24,66.8,67.16,144498.0,64.5286,64.5478,64.1254,64.471,144498.0
2022-10-17 14:25:00,67.16,67.26,66.88,67.25,174595.0,64.471,64.567,64.2022,64.5574,174595.0
2022-10-17 14:30:00,67.24,67.33,67.05,67.33,153085.0,64.5478,64.6342,64.3654,64.6342,153085.0
2022-10-17 14:35:00,67.34,67.61,67.23,67.52,276024.0,64.6438,64.903,64.5382,64.8166,276024.0
2022-10-17 14:40:00,67.51,67.63,67.42,67.6,107557.0,64.807,64.9222,64.7206,64.8934,107557.0
2022-10-17 14:45:00,67.58,67.61,67.39,67.47,174452.0,64.8742,64.903,64.6918,64.7686,174452.0
2022-10-17 14:50:00,67.46,67.47,67.3,67.47,114496.0,64.759,64.7686,64.6054,64.7686,114496.0
2022-10-17 14:55:00,67.49,67.5,67.28,67.36,171397.0,64.7878,64.7974,64.5862,64.663,171397.0
2022-10-17 15:00:00,67.36,67.42,67.18,67.19,114306.0,64.663,64.7206,64.4902,64.4998,114306.0
2022-10-17 15:05:00,67.2,67.27,66.85,66.86,193521.0,64.5094,64.5766,64.1734,64.183,193521.0
2022-10-17 15:10:00,66.85,66.92,66.75,66.92,231626.0,64.1734,64.2406,64.0774,64.2406,231626.0
2022-10-17 15:15:00,66.91,66.91,66.71,66.9,159612.0,64.231,64.231,64.039,64.2214,159612.0
2022-10-17 15:20:00,66.9,66.98,66.83,66.98,201666.0,64.2214,64.2982,64.1542,64.2982,201666.0
2022-10-17 15:25:00,66.98,67.11,66.88,67.1,146987.0,64.2982,64.423,64.2022,64.4134,146987.0
2022-10-17 15:30:00,67.1,67.12,66.95,67.0,168550.0,64.4134,64.4326,64.2694,64.3174,168550.0
2022-10-17 15:35:00,66.99,67.34,66.98,67.05,206044.0,64.3078,64.6438,64.2982,64.3654,206044.0
2022-10-17 15:40:00,67.06,67.3,66.89,67.29,247583.0,64.375,64.6054,64.2118,64.5958,247583.0
2022-10-17 15:45:00,67.28,67.54,67.2,67.52,360353.0,64.5862,64.8358,64.5094,64.8166,360353.0
2022-10-17 15:50:00,67.53,67.59,67.38,67.5,468621.0,64.8262,64.8838,64.6822,64.7974,468621.0
2022-10-17 15:55:00,67.5,67.5,67.26,67.46,939961.0,64.7974,64.7974,64.567,64.759,939961.0
2022-10-18 09:30:00,69.64,70.59,69.5,70.37,599221.0,66.8517,67.7636,66.7173,67.5525,599221.0
2022-10-18 09:35:00,70.37,70.69,70.16,70.17,265365.0,67.5525,67.8596,67.3509,67.3605,265365.0
2022-10-18 09:40:00,70.19,70.94,69.9,70.57,279829.0,67.3797,68.0996,67.1013,67.7444,279829.0
2022-10-18 09:45:00,70.55,70.55,69.75,69.75,200080.0,67.7252,67.7252,66.9573,66.9573,200080.0
2022-10-18 09:50:00,69.76,70.16,69.59,69.62,197992.0,66.9669,67.3509,66.8037,66.8325,197992.0
2022-10-18 09:55:00,69.62,70.04,69.6,70.0,150498.0,66.8325,67.2357,66.8133,67.1973,150498.0
2022-10-18 10:00:00,70.0,70.43,69.99,70.35,207607.0,67.1973,67.61,67.1877,67.5333,207607.0
2022-10-18 10:05:00,70.36,70.42,70.06,70.38,137545.0,67.5429,67.6004,67.2549,67.5621,137545.0
2022-10-18 10:10:00,70.38,70.49,69.96,69.96,293049.0,67.5621,67.6676,67.1589,67.1589,293049.0
2022-10-18 10:15:00,69.97,70.38,69.95,70.32,193888.0,67.1685,67.5621,67.1493,67.5045,193888.0
2022-10-18 10:20:00,70.32,70.36,69.71,69.84,129060.0,67.5045,67.5429,66.9189,67.0437,129060.0
2022-10-18 10:25:00,69.85,69.94,69.59,69.66,89089.0,67.0533,67.1397,66.8037,66.8709,89089.0
2022-10-18 10:30:00,69.66,69.68,69.32,69.58,101578.0,66.8709,66.8901,66.5445,66.7941,101578.0
2022-10-18 10:35:00,69.58,69.65,69.38,69.48,89598.0,66.7941,66.8613,66.6021,66.6981,89598.0
2022-10-18 10:40:00,69.5,69.59,69.3,69.38,113639.0,66.7173,66.8037,66.5253,66.6021,113639.0
2022-10-18 10:45:00,69.37,69.4,69.19,69.21,74315.0,66.5925,66.6213,66.4197,66.4389,74315.0
2022-10-18 10:50:00,69.21,69.32,69.14,69.27,96120.0,66.4389,66.5445,66.3717,66.4965,96120.0
2022-10-18 10:55:00,69.26,69.35,69.18,69.2,91155.0,66.4869,66.5733,66.4101,66.4293,91155.0
2022-10-18 11:00:00,69.21,69.23,68.9,69.2,97008.0,66.4389,66.4581,66.1413,66.4293,97008.0
2022-10-18 11:05:00,69.19,69.22,68.7,68.71,77394.0,66.4197,66.4485,65.9493,65.9589,77394.0
2022-10-18 11:10:00,68.71,68.86,68.48,68.54,100378.0,65.9589,66.1029,65.7381,65.7957,100378.0
2022-10-18 11:15:00,68.5,68.69,68.46,68.52,139886.0,65.7573,65.9397,65.7189,65.7765,139886.0
2022-10-18 11:20:00,68.52,68.67,68.48,68.56,73028.0,65.7765,65.9205,65.7381,65.8149,73028.0
2022-10-18 11:25:00,68.55,68.71,68.47,68.71,64478.0,65.8053,65.9589,65.7285,65.9589,64478.0
2022-10-18 11:30:00,68.7,68.73,68.51,68.61,76516.0,65.9493,65.9781,65.7669,65.8629,76516.0
2022-10-18 11:35:00,68.62,68.67,68.47,68.57,96690.0,65.8725,65.9205,65.7285,65.8245,96690.0
2022-10-18 11:40:00,68.58,68.63,68.43,68.63,65262.0,65.8341,65.8821,65.6901,65.8821,65262.0
2022-10-18 11:45:00,68.62,68.89,68.61,68.88,119538.0,65.8725,66.1317,65.8629,66.1221,119538.0
2022-10-18 11:50:00,68.88,69.0,68.83,68.84,47927.0,66.1221,66.2373,66.0741,66.0837,47927.0
2022-10-18 11:55:00,68.83,68.85,68.64,68.75,46010.0,66.0741,66.0933,65.8917,65.9973,46010.0
2022-10-18 12:00:00,68.73,68.8,68.62,68.7,59782.0,65.9781,66.0453,65.8725,65.9493,59782.0
2022-10-18 12:05:00,68.7,69.01,68.61,68.96,112088.0,65.9493,66.2469,65.8629,66.1989,112088.0
2022-10-18 12:10:00,68.97,69.3,68.97,69.23,59461.0,66.2085,66.5253,66.2085,66.4581,59461.0
2022-10-18 12:15:00,69.23,69.34,69.15,69.25,70162.0,66.4581,66.5637,66.3813,66.4773,70162.0
2022-10-18 12:20:00,69.26,69.28,69.06,69.09,61606.0,66.4869,66.5061,66.2949,66.3237,61606.0
2022-10-18 12:25:00,69.08,69.1,68.95,69.01,73094.0,66.3141,66.3333,66.1893,66.2469,73094.0
2022-10-18 12:30:00,68.98,68.98,68.8,68.87,59078.0,66.2181,66.2181,66.0453,66.1125,59078.0
2022-10-18 12:35:00,68.86,69.04,68.82,68.86,45861.0,66.1029,66.2757,66.0645,66.1029,45861.0
2022-10-18 12:40:00,68.85,68.9,68.71,68.73,82766.0,66.0933,66.1413,65.9589,65.9781,82766.0
2022-10-18 12:45:00,68.73,68.82,68.67,68.72,44998.0,65.9781,66.0645,65.9205,65.9685,44998.0
2022-10-18 12:50:00,68.69,68.88,68.64,68.85,47116.0,65.9397,66.1221,65.8917,66.0933,47116.0
2022-10-18 12:55:00,68.85,68.87,68.69,68.71,31793.0,66.0933,66.1125,65.9397,65.9589,31793.0
2022-10-18 13:00:00,68.71,68.81,68.52,68.58,66526.0,65.9589,66.0549,65.7765,65.8341,66526.0
2022-10-18 13:05:00,68.59,68.8,68.59,68.66,44837.0,65.8437,66.0453,65.8437,65.9109,44837.0
2022-10-18 13:10:00,68.68,68.74,68.63,68.7,41691.0,65.9301,65.9877,65.8821,65.9493,41691.0
2022-10-18 13:15:00,68.7,68.73,68.52,68.56,64081.0,65.9493,65.9781,65.7765,65.8149,64081.0
2022-10-18 13:20:00,68.55,68.66,68.44,68.52,46619.0,65.8053,65.9109,65.6997,65.7765,46619.0
2022-10-18 13:25:00,68.49,68.6,68.41,68.59,55659.0,65.7477,65.8533,65.6709,65.8437,55659.0
2022-10-18 13:30:00,68.58,69.09,68.57,69.09,84110.0,65.8341,66.3237,65.8245,66.3237,84110.0
2022-10-18 13:35:00,69.09,69.29,69.07,69.27,52438.0,66.3237,66.5157,66.3045,66.4965,52438.0
2022-10-18 13:40:00,69.28,69.46,69.19,69.22,90972.0,66.5061,66.6789,66.4197,66.4485,90972.0
2022-10-18 13:45:00,69.23,69.28,69.03,69.22,55170.0,66.4581,66.5061,66.2661,66.4485,55170.0
2022-10-18 13:50:00,69.22,69.24,69.1,69.23,54013.0,66.4485,66.4677,66.3333,66.4581,54013.0
2022-10-18 13:55:00,69.24,69.35,69.2,69.28,54293.0,66.4677,66.5733,66.4293,66.5061,54293.0
2022-10-18 14:00:00,69.28,69.38,69.14,69.14,49876.0,66.5061,66.6021,66.3717,66.3717,49876.0
2022-10-18 14:05:00,69.14,69.35,69.04,69.3,65150.0,66.3717,66.5733,66.2757,66.5253,65150.0
2022-10-18 14:10:00,69.31,69.46,69.27,69.39,59191.0,66.5349,66.6789,66.4965,66.6117,59191.0
2022-10-18 14:15:00,69.38,69.43,69.3,69.33,64019.0,66.6021,66.6501,66.5253,66.5541,64019.0
2022-10-18 14:20:00,69.33,69.34,69.22,69.3,52164.0,66.5541,66.5637,66.4485,66.5253,52164.0
2022-10-18 14:25:00,69.31,69.35,69.18,69.32,43801.0,66.5349,66.5733,66.4101,66.5445,43801.0
2022-10-18 14:30:00,69.32,69.35,69.24,69.31,43805.0,66.5445,66.5733,66.4677,66.5349,43805.0
2022-10-18 14:35:00,69.3,69.33,69.0,69.04,64713.0,66.5253,66.5541,66.2373,66.2757,64713.0
2022-10-18 14:40:00,69.06,69.1,68.77,68.8,52869.0,66.2949,66.3333,66.0165,66.0453,52869.0
2022-10-18 14:45:00,68.81,68.86,68.66,68.77,59607.0,66.0549,66.1029,65.9109,66.0165,59607.0
2022-10-18 14:50:00,68.75,68.76,68.59,68.71,48239.0,65.9973,66.0069,65.8437,65.9589,48239.0
2022-10-18 14:55:00,68.72,68.75,68.62,68.67,53186.0,65.9685,65.9973,65.8725,65.9205,53186.0
2022-10-18 15:00:00,68.66,68.67,68.47,68.52,57169.0,65.9109,65.9205,65.7285,65.7765,57169.0
2022-10-18 15:05:00,68.51,68.61,68.48,68.51,51015.0,65.7669,65.8629,65.7381,65.7669,51015.0
2022-10-18 15:10:00,68.5,68.59,68.39,68.47,65989.0,65.7573,65.8437,65.6517,65.7285,65989.0
2022-10-18 15:15:00,68.48,68.5,68.35,68.45,72869.0,65.7381,65.7573,65.6133,65.7093,72869.0
2022-10-18 15:20:00,68.44,68.52,68.37,68.46,82232.0,65.6997,65.7765,65.6325,65.7189,82232.0
2022-10-18 15:25:00,68.47,68.47,68.27,68.46,84325.0,65.7285,65.7285,65.5365,65.7189,84325.0
2022-10-18 15:30:00,68.46,68.8,68.42,68.75,111449.0,65.7189,66.0453,65.6805,65.9973,111449.0
2022-10-18 15:35:00,68.76,68.79,68.61,68.76,116685.0,66.0069,66.0357,65.8629,66.0069,116685.0
2022-10-18 15:40:00,68.76,68.81,68.65,68.67,146452.0,66.0069,66.0549,65.9013,65.9205,146452.0
2022-10-18 15:45:00,68.66,68.67,68.45,68.45,329002.0,65.9109,65.9205,65.7093,65.7093,329002.0
2022-10-18 15:50:00,68.45,68.61,68.43,68.53,277328.0,65.7093,65.8629,65.6901,65.7861,277328.0
2022-10-18 15:55:00,68.53,68.72,68.39,68.64,765788.0,65.7861,65.9685,65.6517,65.8917,765788.0
2022-10-19 09:30:00,68.21,69.16,68.21,69.16,128763.0,65.4789,66.3909,65.4789,66.3909,128763.0
2022-10-19 09:35:00,69.16,69.58,69.07,69.57,91648.0,66.3909,66.7941,66.3045,66.7845,91648.0
2022-10-19 09:40:00,69.57,69.62,69.04,69.1,72821.0,66.7845,66.8325,66.2757,66.3333,72821.0
2022-10-19 09:45:00,69.06,69.18,68.56,68.58,57004.0,66.2949,66.4101,65.8149,65.8341,57004.0
2022-10-19 09:50:00,68.62,69.05,68.61,69.05,60235.0,65.8725,66.2853,65.8629,66.2853,60235.0
2022-10-19 09:55:00,69.05,69.16,68.95,69.01,48642.0,66.2853,66.3909,66.1893,66.2469,48642.0
2022-10-19 10:00:00,69.01,69.17,68.93,69.08,58063.0,66.2469,66.4005,66.1701,66.3141,58063.0
2022-10-19 10:05:00,69.07,69.25,69.04,69.19,65158.0,66.3045,66.4773,66.2757,66.4197,65158.0
2022-10-19 10:10:00,69.19,69.22,68.88,69.2,43396.0,66.4197,66.4485,66.1221,66.4293,43396.0
2022-10-19 10:15:00,69.23,69.38,69.19,69.25,78468.0,66.4581,66.6021,66.4197,66.4773,78468.0
2022-10-19 10:20:00,69.23,69.54,69.22,69.35,54365.0,66.4581,66.7557,66.4485,66.5733,54365.0
2022-10-19 10:25:00,69.34,69.55,69.24,69.5,25330.0,66.5637,66.7653,66.4677,66.7173,25330.0
2022-10-19 10:30:00,69.53,69.62,69.29,69.32,53682.0,66.7461,66.8325,66.5157,66.5445,53682.0
2022-10-19 10:35:00,69.31,69.4,69.24,69.33,39925.0,66.5349,66.6213,66.4677,66.5541,39925.0
2022-10-19 10:40:00,69.32,69.32,68.99,69.04,38009.0,66.5445,66.5445,66.2277,66.2757,38009.0
2022-10-19 10:45:00,69.01,69.08,68.78,68.81,37680.0,66.2469,66.3141,66.0261,66.0549,37680.0
2022-10-19 10:50:00,68.81,68.9,68.62,68.63,65261.0,66.0549,66.1413,65.8725,65.8821,65261.0
2022-10-19 10:55:00,68.63,68.69,68.54,68.64,77219.0,65.8821,65.9397,65.7957,65.8917,77219.0
2022-10-19 11:00:00,68.62,68.7,68.56,68.65,37023.0,65.8725,65.9493,65.8149,65.9013,37023.0
2022-10-19 11:05:00,68.65,68.84,68.61,68.83,66392.0,65.9013,66.0837,65.8629,66.0741,66392.0
2022-10-19 11:10:00,68.84,68.92,68.71,68.72,83426.0,66.0837,66.1605,65.9589,65.9685,83426.0
2022-10-19 11:15:00,68.73,68.83,68.68,68.77,44321.0,65.9781,66.0741,65.9301,66.0165,44321.0
2022-10-19 11:20:00,68.77,69.07,68.69,69.07,61709.0,66.0165,66.3045,65.9397,66.3045,61709.0
2022-10-19 11:25:00,69.07,69.08,68.91,68.95,20287.0,66.3045,66.3141,66.1509,66.1893,20287.0
2022-10-19 11:30:00,68.93,68.96,68.84,68.86,19746.0,66.1701,66.1989,66.0837,66.1029,19746.0
2022-10-19 11:35:00,68.86,68.89,68.7,68.84,34761.0,66.1029,66.1317,65.9493,66.0837,34761.0
2022-10-19 11:40:00,68.83,68.96,68.8,68.96,12020.0,66.0741,66.1989,66.0453,66.1989,12020.0
2022-10-19 11:45:00,68.95,69.06,68.94,69.01,17778.0,66.1893,66.2949,66.1797,66.2469,17778.0
2022-10-19 11:50:00,69.0,69.13,68.95,69.12,45745.0,66.2373,66.3621,66.1893,66.3525,45745.0
2022-10-19 11:55:00,69.09,69.13,68.97,69.01,27575.0,66.3237,66.3621,66.2085,66.2469,27575.0
2022-10-19 12:00:00,69.0,69.17,68.92,69.07,65879.0,66.2373,66.4005,66.1605,66.3045,65879.0
2022-10-19 12:05:00,69.04,69.04,68.86,68.91,16803.0,66.2757,66.2757,66.1029,66.1509,16803.0
2022-10-19 12:10:00,68.89,68.89,68.7,68.75,33965.0,66.1317,66.1317,65.9493,65.9973,33965.0
2022-10-19 12:15:00,68.72,68.73,68.57,68.68,28785.0,65.9685,65.9781,65.8245,65.9301,28785.0
2022-10-19 12:20:00,68.65,68.65,68.5,68.53,25157.0,65.9013,65.9013,65.7573,65.7861,25157.0
2022-10-19 12:25:00,68.51,68.55,68.41,68.5,28367.0,65.7669,65.8053,65.6709,65.7573,28367.0
2022-10-19 12:30:00,68.48,68.7,68.46,68.69,26103.0,65.7381,65.9493,65.7189,65.9397,26103.0
2022-10-19 12:35:00,68.7,68.74,68.65,68.67,14818.0,65.9493,65.9877,65.9013,65.9205,14818.0
2022-10-19 12:40:00,68.66,68.69,68.55,68.61,25106.0,65.9109,65.9397,65.8053,65.8629,25106.0
2022-10-19 12:45:00,68.6,68.62,68.46,68.5,31808.0,65.8533,65.8725,65.7189,65.7573,31808.0
2022-10-19 12:50:00,68.5,68.6,68.48,68.58,22611.0,65.7573,65.8533,65.7381,65.8341,22611.0
2022-10-19 12:55:00,68.58,68.6,68.49,68.53,24469.0,65.8341,65.8533,65.7477,65.7861,24469.0
2022-10-19 13:00:00,68.51,68.62,68.36,68.37,60531.0,65.7669,65.8725,65.6229,65.6325,60531.0
2022-10-19 13:05:00,68.39,68.4,68.21,68.33,73520.0,65.6517,65.6613,65.4789,65.5941,73520.0
2022-10-19 13:10:00,68.33,68.43,68.29,68.38,24173.0,65.5941,65.6901,65.5557,65.6421,24173.0
2022-10-19 13:15:00,68.39,68.45,68.33,68.4,32659.0,65.6517,65.7093,65.5941,65.6613,32659.0
2022-10-19 13:20:00,68.39,68.55,68.39,68.54,52329.0,65.6517,65.8053,65.6517,65.7957,52329.0
2022-10-19 13:25:00,68.53,68.61,68.49,68.56,33858.0,65.7861,65.8629,65.7477,65.8149,33858.0
2022-10-19 13:30:00,68.56,68.6,68.4,68.4,67938.0,65.8149,65.8533,65.6613,65.6613,67938.0
2022-10-19 13:35:00,68.39,68.46,68.23,68.27,44432.0,65.6517,65.7189,65.4981,65.5365,44432.0
2022-10-19 13:40:00,68.29,68.35,68.25,68.33,37941.0,65.5557,65.6133,65.5173,65.5941,37941.0
2022-10-19 13:45:00,68.33,68.37,68.2,68.31,35457.0,65.5941,65.6325,65.4693,65.5749,35457.0
2022-10-19 13:50:00,68.31,68.6,68.29,68.6,95483.0,65.5749,65.8533,65.5557,65.8533,95483.0
2022-10-19 13:55:00,68.6,68.67,68.48,68.67,44596.0,65.8533,65.9205,65.7381,65.9205,44596.0
2022-10-19 14:00:00,68.64,68.71,68.55,68.61,50330.0,65.8917,65.9589,65.8053,65.8629,50330.0
2022-10-19 14:05:00,68.64,68.81,68.56,68.7,34193.0,65.8917,66.0549,65.8149,65.9493,34193.0
2022-10-19 14:10:00,68.7,68.74,68.64,68.74,23334.0,65.9493,65.9877,65.8917,65.9877,23334.0
2022-10-19 14:15:00,68.74,68.79,68.62,68.62,38517.0,65.9877,66.0357,65.8725,65.8725,38517.0
2022-10-19 14:20:00,68.61,68.61,68.51,68.51,26668.0,65.8629,65.8629,65.7669,65.7669,26668.0
2022-10-19 14:25:00,68.52,68.6,68.51,68.59,23881.0,65.7765,65.8533,65.7669,65.8437,23881.0
2022-10-19 14:30:00,68.59,68.61,68.47,68.57,27863.0,65.8437,65.8629,65.7285,65.8245,27863.0
2022-10-19 14:35:00,68.57,68.6,68.48,68.53,26354.0,65.8245,65.8533,65.7381,65.7861,26354.0
2022-10-19 14:40:00,68.55,68.6,68.46,68.48,31776.0,65.8053,65.8533,65.7189,65.7381,31776.0
2022-10-19 14:45:00,68.49,68.57,68.49,68.54,22737.0,65.7477,65.8245,65.7477,65.7957,22737.0
2022-10-19 14:50:00,68.53,68.55,68.38,68.39,26212.0,65.7861,65.8053,65.6421,65.6517,26212.0
2022-10-19 14:55:00,68.38,68.49,68.37,68.47,47718.0,65.6421,65.7477,65.6325,65.7285,47718.0
2022-10-19 15:00:00,68.48,68.6,68.44,68.47,40866.0,65.7381,65.8533,65.6997,65.7285,40866.0
2022-10-19 15:05:00,68.48,68.59,68.44,68.59,27664.0,65.7381,65.8437,65.6997,65.8437,27664.0
2022-10-19 15:10:00,68.6,68.74,68.6,68.69,38201.0,65.8533,65.9877,65.8533,65.9397,38201.0
2022-10-19 15:15:00,68.69,68.84,68.65,68.76,45876.0,65.9397,66.0837,65.9013,66.0069,45876.0
2022-10-19 15:20:00,68.76,68.76,68.65,68.69,50608.0,66.0069,66.0069,65.9013,65.9397,50608.0
2022-10-19 15:25:00,68.69,68.78,68.67,68.68,49199.0,65.9397,66.0261,65.9205,65.9301,49199.0
2022-10-19 15:30:00,68.67,68.68,68.56,68.65,75174.0,65.9205,65.9301,65.8149,65.9013,75174.0
2022-10-19 15:35:00,68.65,68.7,68.6,68.64,62273.0,65.9013,65.9493,65.8533,65.8917,62273.0
2022-10-19 15:40:00,68.64,68.71,68.6,68.68,84226.0,65.8917,65.9589,65.8533,65.9301,84226.0
2022-10-19 15:45:00,68.69,68.7,68.58,68.69,99637.0,65.9397,65.9493,65.8341,65.9397,99637.0
2022-10-19 15:50:00,68.68,68.76,68.48,68.62,232928.0,65.9301,66.0069,65.7381,65.8725,232928.0
2022-10-19 15:55:00,68.62,68.76,68.57,68.71,435761.0,65.8725,66.0069,65.8245,65.9589,435761.0
2022-10-20 09:30:00,68.66,69.34,68.66,69.17,92209.0,65.9109,66.5637,65.9109,66.4005,92209.0
2022-10-20 09:35:00,69.18,69.18,68.79,68.88,37903.0,66.4101,66.4101,66.0357,66.1221,37903.0
2022-10-20 09:40:00,68.89,68.98,68.53,68.71,96247.0,66.1317,66.2181,65.7861,65.9589,96247.0
2022-10-20 09:45:00,68.75,68.94,68.65,68.84,56473.0,65.9973,66.1797,65.9013,66.0837,56473.0
2022-10-20 09:50:00,68.84,69.0,68.74,68.94,54828.0,66.0837,66.2373,65.9877,66.1797,54828.0
2022-10-20 09:55:00,68.92,69.26,68.92,68.97,57419.0,66.1605,66.4869,66.1605,66.2085,57419.0
2022-10-20 10:00:00,69.0,69.49,68.99,69.47,52530.0,66.2373,66.7077,66.2277,66.6885,52530.0
2022-10-20 10:05:00,69.48,69.67,69.44,69.64,49056.0,66.6981,66.8805,66.6597,66.8517,49056.0
2022-10-20 10:10:00,69.67,69.95,69.66,69.84,87928.0,66.8805,67.1493,66.8709,67.0437,87928.0
2022-10-20 10:15:00,69.84,69.9,69.57,69.73,52707.0,67.0437,67.1013,66.7845,66.9381,52707.0
2022-10-20 10:20:00,69.74,69.98,69.73,69.95,35595.0,66.9477,67.1781,66.9381,67.1493,35595.0
2022-10-20 10:25:00,69.94,69.94,69.73,69.9,35441.0,67.1397,67.1397,66.9381,67.1013,35441.0
2022-10-20 10:30:00,69.91,69.94,69.62,69.68,43283.0,67.1109,67.1397,66.8325,66.8901,43283.0
2022-10-20 10:35:00,69.68,69.85,69.64,69.65,45231.0,66.8901,67.0533,66.8517,66.8613,45231.0
2022-10-20 10:40:00,69.66,69.67,69.53,69.54,29127.0,66.8709,66.8805,66.7461,66.7557,29127.0
2022-10-20 10:45:00,69.58,69.66,69.49,69.63,110988.0,66.7941,66.8709,66.7077,66.8421,110988.0
2022-10-20 10:50:00,69.6,69.73,69.58,69.6,41321.0,66.8133,66.9381,66.7941,66.8133,41321.0
2022-10-20 10:55:00,69.61,69.87,69.6,69.87,46991.0,66.8229,67.0725,66.8133,67.0725,46991.0
2022-10-20 11:00:00,69.87,69.87,69.59,69.67,37030.0,67.0725,67.0725,66.8037,66.8805,37030.0
2022-10-20 11:05:00,69.64,69.73,69.61,69.67,22906.0,66.8517,66.9381,66.8229,66.8805,22906.0
2022-10-20 11:10:00,69.68,69.69,69.58,69.64,23252.0,66.8901,66.8997,66.7941,66.8517,23252.0
2022-10-20 11:15:00,69.66,69.67,69.39,69.41,29740.0,66.8709,66.8805,66.6117,66.6309,29740.0
2022-10-20 11:20:00,69.42,69.57,69.37,69.5,33981.0,66.6405,66.7845,66.5925,66.7173,33981.0
2022-10-20 11:25:00,69.53,69.53,69.19,69.23,40860.0,66.7461,66.7461,66.4197,66.4581,40860.0
2022-10-20 11:30:00,69.23,69.42,69.22,69.36,73197.0,66.4581,66.6405,66.4485,66.5829,73197.0
2022-10-20 11:35:00,69.36,69.49,69.29,69.46,32614.0,66.5829,66.7077,66.5157,66.6789,32614.0
2022-10-20 11:40:00,69.47,69.51,69.31,69.34,83529.0,66.6885,66.7269,66.5349,66.5637,83529.0
2022-10-20 11:45:00,69.34,69.36,69.17,69.21,23795.0,66.5637,66.5829,66.4005,66.4389,23795.0
2022-10-20 11:50:00,69.2,69.41,69.15,69.34,121341.0,66.4293,66.6309,66.3813,66.5637,121341.0
2022-10-20 11:55:00,69.33,69.36,69.01,69.2,168398.0,66.5541,66.5829,66.2469,66.4293,168398.0
2022-10-20 12:00:00,69.2,69.23,69.11,69.19,96607.0,66.4293,66.4581,66.3429,66.4197,96607.0
2022-10-20 12:05:00,69.18,69.29,69.03,69.11,72537.0,66.4101,66.5157,66.2661,66.3429,72537.0
2022-10-20 12:10:00,69.12,69.15,68.97,69.07,127096.0,66.3525,66.3813,66.2085,66.3045,127096.0
2022-10-20 12:15:00,69.06,69.27,69.02,69.22,49805.0,66.2949,66.4965,66.2565,66.4485,49805.0
2022-10-20 12:20:00,69.21,69.23,69.07,69.11,71026.0,66.4389,66.4581,66.3045,66.3429,71026.0
2022-10-20 12:25:00,69.1,69.23,69.05,69.11,142924.0,66.3333,66.4581,66.2853,66.3429,142924.0
2022-10-20 12:30:00,69.11,69.11,68.8,68.81,70904.0,66.3429,66.3429,66.0453,66.0549,70904.0
2022-10-20 12:35:00,68.81,68.88,68.53,68.53,21971.0,66.0549,66.1221,65.7861,65.7861,21971.0
2022-10-20 12:40:00,68.54,68.67,68.49,68.53,51975.0,65.7957,65.9205,65.7477,65.7861,51975.0
2022-10-20 12:45:00,68.55,68.65,68.39,68.58,53679.0,65.8053,65.9013,65.6517,65.8341,53679.0
2022-10-20 12:50:00,68.58,68.64,68.46,68.62,34032.0,65.8341,65.8917,65.7189,65.8725,34032.0
2022-10-20 12:55:00,68.64,68.79,68.52,68.78,39600.0,65.8917,66.0357,65.7765,66.0261,39600.0
2022-10-20 13:00:00,68.78,68.89,68.78,68.88,38419.0,66.0261,66.1317,66.0261,66.1221,38419.0
2022-10-20 13:05:00,68.88,68.88,68.66,68.67,56212.0,66.1221,66.1221,65.9109,65.9205,56212.0
2022-10-20 13:10:00,68.67,68.79,68.6,68.64,22969.0,65.9205,66.0357,65.8533,65.8917,22969.0
2022-10-20 13:15:00,68.66,68.76,68.61,68.61,33440.0,65.9109,66.0069,65.8629,65.8629,33440.0
2022-10-20 13:20:00,68.6,68.75,68.55,68.57,72750.0,65.8533,65.9973,65.8053,65.8245,72750.0
2022-10-20 13:25:00,68.59,68.72,68.58,68.62,58910.0,65.8437,65.9685,65.8341,65.8725,58910.0
2022-10-20 13:30:00,68.63,68.63,68.38,68.38,58388.0,65.8821,65.8821,65.6421,65.6421,58388.0
2022-10-20 13:35:00,68.39,68.45,68.22,68.28,73026.0,65.6517,65.7093,65.4885,65.5461,73026.0
2022-10-20 13:40:00,68.28,68.35,68.19,68.26,32278.0,65.5461,65.6133,65.4597,65.5269,32278.0
2022-10-20 13:45:00,68.26,68.26,68.09,68.1,26546.0,65.5269,65.5269,65.3637,65.3733,26546.0
2022-10-20 13:50:00,68.1,68.17,68.02,68.11,37196.0,65.3733,65.4405,65.2965,65.3829,37196.0
2022-10-20 13:55:00,68.12,68.19,68.06,68.18,45499.0,65.3925,65.4597,65.3349,65.4501,45499.0
2022-10-20 14:00:00,68.17,68.19,68.0,68.01,64708.0,65.4405,65.4597,65.2773,65.2869,64708.0
2022-10-20 14:05:00,68.01,68.04,67.89,67.93,37207.0,65.2869,65.3157,65.1717,65.2101,37207.0
2022-10-20 14:10:00,67.92,67.99,67.84,67.91,29287.0,65.2005,65.2677,65.1237,65.1909,29287.0
2022-10-20 14:15:00,67.92,67.98,67.87,67.94,42847.0,65.2005,65.2581,65.1525,65.2197,42847.0
2022-10-20 14:20:00,67.93,67.98,67.83,67.94,36850.0,65.2101,65.2581,65.1141,65.2197,36850.0
2022-10-20 14:25:00,67.95,68.01,67.9,67.97,34958.0,65.2293,65.2869,65.1813,65.2485,34958.0
2022-10-20 14:30:00,67.95,68.12,67.91,68.12,46469.0,65.2293,65.3925,65.1909,65.3925,46469.0
2022-10-20 14:35:00,68.13,68.22,68.08,68.22,34246.0,65.4021,65.4885,65.3541,65.4885,34246.0
2022-10-20 14:40:00,68.21,68.23,68.1,68.16,32407.0,65.4789,65.4981,65.3733,65.4309,32407.0
2022-10-20 14:45:00,68.16,68.23,68.09,68.17,40289.0,65.4309,65.4981,65.3637,65.4405,40289.0
2022-10-20 14:50:00,68.16,68.27,68.09,68.23,31348.0,65.4309,65.5365,65.3637,65.4981,31348.0
2022-10-20 14:55:00,68.22,68.36,68.22,68.29,39353.0,65.4885,65.6229,65.4885,65.5557,39353.0
2022-10-20 15:00:00,68.29,68.37,68.22,68.23,28696.0,65.5557,65.6325,65.4885,65.4981,28696.0
2022-10-20 15:05:00,68.23,68.41,68.22,68.33,36200.0,65.4981,65.6709,65.4885,65.5941,36200.0
2022-10-20 15:10:00,68.33,68.34,68.22,68.3,35818.0,65.5941,65.6037,65.4885,65.5653,35818.0
2022-10-20 15:15:00,68.29,68.29,68.18,68.2,41136.0,65.5557,65.5557,65.4501,65.4693,41136.0
2022-10-20 15:20:00,68.19,68.19,68.06,68.09,32236.0,65.4597,65.4597,65.3349,65.3637,32236.0
2022-10-20 15:25:00,68.1,68.15,67.98,68.02,55055.0,65.3733,65.4213,65.2581,65.2965,55055.0
2022-10-20 15:30:00,68.02,68.02,67.84,67.86,88737.0,65.2965,65.2965,65.1237,65.1429,88737.0
2022-10-20 15:35:00,67.85,67.97,67.83,67.9,112021.0,65.1333,65.2485,65.1141,65.1813,112021.0
2022-10-20 15:40:00,67.9,68.06,67.89,68.05,58888.0,65.1813,65.3349,65.1717,65.3253,58888.0
2022-10-20 15:45:00,68.04,68.18,67.96,68.16,111404.0,65.3157,65.4501,65.2389,65.4309,111404.0
2022-10-20 15:50:00,68.17,68.31,68.14,68.25,153087.0,65.4405,65.5749,65.4117,65.5173,153087.0
2022-10-20 15:55:00,68.25,68.31,67.94,67.99,424281.0,65.5173,65.5749,65.2197,65.2677,424281.0
2022-10-21 09:30:00,68.26,68.7,67.77,68.48,635626.0,65.5269,65.9493,65.0566,65.7381,635626.0
2022-10-21 09:35:00,68.51,69.17,68.51,68.82,54037.0,65.7669,66.4005,65.7669,66.0645,54037.0
2022-10-21 09:40:00,68.82,68.87,68.41,68.85,52070.0,66.0645,66.1125,65.6709,66.0933,52070.0
2022-10-21 09:45:00,68.84,69.13,68.77,69.1,69824.0,66.0837,66.3621,66.0165,66.3333,69824.0
2022-10-21 09:50:00,69.1,69.36,68.88,69.19,80104.0,66.3333,66.5829,66.1221,66.4197,80104.0
2022-10-21 09:55:00,69.21,69.49,69.15,69.4,42006.0,66.4389,66.7077,66.3813,66.6213,42006.0
2022-10-21 10:00:00,69.41,69.54,69.33,69.44,56945.0,66.6309,66.7557,66.5541,66.6597,56945.0
2022-10-21 10:05:00,69.42,69.7,69.36,69.55,43831.0,66.6405,66.9093,66.5829,66.7653,43831.0
2022-10-21 10:10:00,69.53,69.54,69.25,69.35,29779.0,66.7461,66.7557,66.4773,66.5733,29779.0
2022-10-21 10:15:00,69.36,69.39,69.12,69.18,41697.0,66.5829,66.6117,66.3525,66.4101,41697.0
2022-10-21 10:20:00,69.2,69.25,68.86,68.92,33171.0,66.4293,66.4773,66.1029,66.1605,33171.0
2022-10-21 10:25:00,68.89,68.94,68.56,68.58,32161.0,66.1317,66.1797,65.8149,65.8341,32161.0
2022-10-21 10:30:00,68.59,68.7,68.43,68.5,51353.0,65.8437,65.9493,65.6901,65.7573,51353.0
2022-10-21 10:35:00,68.48,68.54,68.31,68.46,32641.0,65.7381,65.7957,65.5749,65.7189,32641.0
2022-10-21 10:40:00,68.48,68.57,68.25,68.46,55286.0,65.7381,65.8245,65.5173,65.7189,55286.0
2022-10-21 10:45:00,68.42,68.6,68.39,68.59,60400.0,65.6805,65.8533,65.6517,65.8437,60400.0
2022-10-21 10:50:00,68.56,68.7,68.52,68.58,46351.0,65.8149,65.9493,65.7765,65.8341,46351.0
2022-10-21 10:55:00,68.57,68.61,68.37,68.44,39676.0,65.8245,65.8629,65.6325,65.6997,39676.0
2022-10-21 11:00:00,68.48,68.5,68.31,68.41,30208.0,65.7381,65.7573,65.5749,65.6709,30208.0
2022-10-21 11:05:00,68.44,68.52,68.28,68.52,29516.0,65.6997,65.7765,65.5461,65.7765,29516.0
2022-10-21 11:10:00,68.51,68.61,68.42,68.51,130254.0,65.7669,65.8629,65.6805,65.7669,130254.0
2022-10-21 11:15:00,68.5,68.77,68.46,68.69,32757.0,65.7573,66.0165,65.7189,65.9397,32757.0
2022-10-21 11:20:00,68.67,68.83,68.6,68.67,26866.0,65.9205,66.0741,65.8533,65.9205,26866.0
2022-10-21 11:25:00,68.66,68.91,68.66,68.8,24637.0,65.9109,66.1509,65.9109,66.0453,24637.0
2022-10-21 11:30:00,68.82,69.06,68.76,68.97,60938.0,66.0645,66.2949,66.0069,66.2085,60938.0
2022-10-21 11:35:00,68.97,69.0,68.75,68.79,22531.0,66.2085,66.2373,65.9973,66.0357,22531.0
2022-10-21 11:40:00,68.8,68.99,68.72,68.98,27243.0,66.0453,66.2277,65.9685,66.2181,27243.0
2022-10-21 11:45:00,68.94,69.03,68.79,68.98,39319.0,66.1797,66.2661,66.0357,66.2181,39319.0
2022-10-21 11:50:00,68.99,69.04,68.86,68.89,44166.0,66.2277,66.2757,66.1029,66.1317,44166.0
2022-10-21 11:55:00,68.91,69.09,68.86,69.06,46602.0,66.1509,66.3237,66.1029,66.2949,46602.0
2022-10-21 12:00:00,69.12,69.41,69.12,69.36,32082.0,66.3525,66.6309,66.3525,66.5829,32082.0
2022-10-21 12:05:00,69.36,69.42,69.23,69.29,24976.0,66.5829,66.6405,66.4581,66.5157,24976.0
2022-10-21 12:10:00,69.31,69.43,69.21,69.41,21278.0,66.5349,66.6501,66.4389,66.6309,21278.0
2022-10-21 12:15:00,69.42,69.43,69.2,69.27,18219.0,66.6405,66.6501,66.4293,66.4965,18219.0
2022-10-21 12:20:00,69.27,69.37,69.16,69.37,23694.0,66.4965,66.5925,66.3909,66.5925,23694.0
2022-10-21 12:25:00,69.37,69.4,69.16,69.22,28731.0,66.5925,66.6213,66.3909,66.4485,28731.0
2022-10-21 12:30:00,69.24,69.44,69.22,69.44,21981.0,66.4677,66.6597,66.4485,66.6597,21981.0
2022-10-21 12:35:00,69.42,69.6,69.37,69.42,26273.0,66.6405,66.8133,66.5925,66.6405,26273.0
2022-10-21 12:40:00,69.42,69.7,69.42,69.65,25465.0,66.6405,66.9093,66.6405,66.8613,25465.0
2022-10-21 12:45:00,69.69,69.84,69.64,69.81,41968.0,66.8997,67.0437,66.8517,67.0149,41968.0
2022-10-21 12:50:00,69.83,69.9,69.8,69.85,15931.0,67.0341,67.1013,67.0053,67.0533,15931.0
2022-10-21 12:55:00,69.85,69.87,69.73,69.78,17263.0,67.0533,67.0725,66.9381,66.9861,17263.0
2022-10-21 13:00:00,69.8,69.93,69.75,69.88,23981.0,67.0053,67.1301,66.9573,67.0821,23981.0
2022-10-21 13:05:00,69.88,69.91,69.75,69.77,20944.0,67.0821,67.1109,66.9573,66.9765,20944.0
2022-10-21 13:10:00,69.77,69.8,69.7,69.72,10786.0,66.9765,67.0053,66.9093,66.9285,10786.0
2022-10-21 13:15:00,69.73,69.77,69.6,69.77,16281.0,66.9381,66.9765,66.8133,66.9765,16281.0
2022-10-21 13:20:00,69.75,69.79,69.62,69.62,19660.0,66.9573,66.9957,66.8325,66.8325,19660.0
2022-10-21 13:25:00,69.65,69.76,69.65,69.69,12726.0,66.8613,66.9669,66.8613,66.8997,12726.0
2022-10-21 13:30:00,69.69,69.75,69.64,69.65,32068.0,66.8997,66.9573,66.8517,66.8613,32068.0
2022-10-21 13:35:00,69.64,69.75,69.6,69.65,21485.0,66.8517,66.9573,66.8133,66.8613,21485.0
2022-10-21 13:40:00,69.67,69.72,69.61,69.62,42005.0,66.8805,66.9285,66.8229,66.8325,42005.0
2022-10-21 13:45:00,69.63,69.8,69.63,69.74,39272.0,66.8421,67.0053,66.8421,66.9477,39272.0
2022-10-21 13:50:00,69.75,69.81,69.69,69.74,60690.0,66.9573,67.0149,66.8997,66.9477,60690.0
2022-10-21 13:55:00,69.75,69.85,69.75,69.83,10951.0,66.9573,67.0533,66.9573,67.0341,10951.0
2022-10-21 14:00:00,69.83,69.91,69.81,69.89,25002.0,67.0341,67.1109,67.0149,67.0917,25002.0
2022-10-21 14:05:00,69.9,69.99,69.88,69.93,18646.0,67.1013,67.1877,67.0821,67.1301,18646.0
2022-10-21 14:10:00,69.96,69.96,69.79,69.8,19012.0,67.1589,67.1589,66.9957,67.0053,19012.0
2022-10-21 14:15:00,69.8,69.87,69.73,69.74,34188.0,67.0053,67.0725,66.9381,66.9477,34188.0
2022-10-21 14:20:00,69.74,69.79,69.68,69.71,14437.0,66.9477,66.9957,66.8901,66.9189,14437.0
2022-10-21 14:25:00,69.72,69.84,69.71,69.83,18931.0,66.9285,67.0437,66.9189,67.0341,18931.0
2022-10-21 14:30:00,69.83,69.89,69.81,69.83,19757.0,67.0341,67.0917,67.0149,67.0341,19757.0
2022-10-21 14:35:00,69.8,69.84,69.74,69.8,35711.0,67.0053,67.0437,66.9477,67.0053,35711.0
2022-10-21 14:40:00,69.79,69.83,69.7,69.7,15163.0,66.9957,67.0341,66.9093,66.9093,15163.0
2022-10-21 14:45:00,69.69,69.75,69.65,69.73,22072.0,66.8997,66.9573,66.8613,66.9381,22072.0
2022-10-21 14:50:00,69.74,69.75,69.65,69.67,15803.0,66.9477,66.9573,66.8613,66.8805,15803.0
2022-10-21 14:55:00,69.68,69.87,69.67,69.86,24437.0,66.8901,67.0725,66.8805,67.0629,24437.0
2022-10-21 15:00:00,69.86,69.98,69.78,69.94,27426.0,67.0629,67.1781,66.9861,67.1397,27426.0
2022-10-21 15:05:00,69.92,70.05,69.87,70.04,28920.0,67.1205,67.2453,67.0725,67.2357,28920.0
2022-10-21 15:10:00,70.05,70.15,70.0,70.09,26528.0,67.2453,67.3413,67.1973,67.2837,26528.0
2022-10-21 15:15:00,70.07,70.17,70.04,70.14,54650.0,67.2645,67.3605,67.2357,67.3317,54650.0
2022-10-21 15:20:00,70.15,70.21,70.11,70.21,38661.0,67.3413,67.3989,67.3029,67.3989,38661.0
2022-10-21 15:25:00,70.22,70.29,70.2,70.24,50027.0,67.4085,67.4757,67.3893,67.4277,50027.0
2022-10-21 15:30:00,70.24,70.27,70.13,70.18,96541.0,67.4277,67.4565,67.3221,67.3701,96541.0
2022-10-21 15:35:00,70.17,70.23,70.1,70.2,79633.0,67.3605,67.4181,67.2933,67.3893,79633.0
2022-10-21 15:40:00,70.19,70.26,70.11,70.2,97633.0,67.3797,67.4469,67.3029,67.3893,97633.0
2022-10-21 15:45:00,70.2,70.26,70.12,70.17,141909.0,67.3893,67.4469,67.3125,67.3605,141909.0
2022-10-21 15:50:00,70.16,70.21,70.02,70.16,231947.0,67.3509,67.3989,67.2165,67.3509,231947.0
2022-10-21 15:55:00,70.16,70.35,70.09,70.32,492201.0,67.3509,67.5333,67.2837,67.5045,492201.0
2022-10-24 09:30:00,70.31,70.5,69.71,69.75,117999.0,67.4949,67.6772,66.9189,66.9573,117999.0
2022-10-24 09:35:00,69.74,70.41,69.7,70.21,62989.0,66.9477,67.5908,66.9093,67.3989,62989.0
2022-10-24 09:40:00,70.17,70.18,69.88,70.09,47368.0,67.3605,67.3701,67.0821,67.2837,47368.0
2022-10-24 09:45:00,70.15,70.95,70.15,70.5,59796.0,67.3413,68.1092,67.3413,67.6772,59796.0
2022-10-24 09:50:00,70.48,70.63,70.26,70.55,41748.0,67.658,67.802,67.4469,67.7252,41748.0
2022-10-24 09:55:00,70.55,70.73,70.34,70.46,42394.0,67.7252,67.898,67.5237,67.6388,42394.0
2022-10-24 10:00:00,70.47,70.47,69.77,69.78,45417.0,67.6484,67.6484,66.9765,66.9861,45417.0
2022-10-24 10:05:00,69.74,70.01,69.66,69.72,30544.0,66.9477,67.2069,66.8709,66.9285,30544.0
2022-10-24 10:10:00,69.7,70.1,69.7,70.09,39460.0,66.9093,67.2933,66.9093,67.2837,39460.0
2022-10-24 10:15:00,70.07,70.15,69.91,70.06,95335.0,67.2645,67.3413,67.1109,67.2549,95335.0
2022-10-24 10:20:00,70.05,70.05,69.55,69.62,66109.0,67.2453,67.2453,66.7653,66.8325,66109.0
2022-10-24 10:25:00,69.62,69.91,69.52,69.91,37950.0,66.8325,67.1109,66.7365,67.1109,37950.0
2022-10-24 10:30:00,69.87,70.03,69.74,70.02,32374.0,67.0725,67.2261,66.9477,67.2165,32374.0
2022-10-24 10:35:00,70.03,70.19,69.98,70.08,32523.0,67.2261,67.3797,67.1781,67.2741,32523.0
2022-10-24 10:40:00,70.09,70.21,69.86,69.92,60108.0,67.2837,67.3989,67.0629,67.1205,60108.0
2022-10-24 10:45:00,69.88,70.07,69.83,69.95,44158.0,67.0821,67.2645,67.0341,67.1493,44158.0
2022-10-24 10:50:00,69.96,70.39,69.95,70.31,41414.0,67.1589,67.5716,67.1493,67.4949,41414.0
2022-10-24 10:55:00,70.31,70.51,70.2,70.42,54355.0,67.4949,67.6868,67.3893,67.6004,54355.0
2022-10-24 11:00:00,70.41,70.56,70.28,70.44,29129.0,67.5908,67.7348,67.4661,67.6196,29129.0
2022-10-24 11:05:00,70.47,70.52,70.28,70.35,91417.0,67.6484,67.6964,67.4661,67.5333,91417.0
2022-10-24 11:10:00,70.34,70.4,70.25,70.33,22214.0,67.5237,67.5812,67.4373,67.5141,22214.0
2022-10-24 11:15:00,70.32,70.45,70.07,70.2,54333.0,67.5045,67.6292,67.2645,67.3893,54333.0
2022-10-24 11:20:00,70.26,70.34,70.17,70.33,34099.0,67.4469,67.5237,67.3605,67.5141,34099.0
2022-10-24 11:25:00,70.33,70.33,70.12,70.24,46659.0,67.5141,67.5141,67.3125,67.4277,46659.0
2022-10-24 11:30:00,70.24,70.34,70.17,70.3,37379.0,67.4277,67.5237,67.3605,67.4853,37379.0
2022-10-24 11:35:00,70.31,70.55,70.27,70.5,38066.0,67.4949,67.7252,67.4565,67.6772,38066.0
2022-10-24 11:40:00,70.48,70.51,70.4,70.43,44852.0,67.658,67.6868,67.5812,67.61,44852.0
2022-10-24 11:45:00,70.41,70.43,70.26,70.37,16837.0,67.5908,67.61,67.4469,67.5525,16837.0
2022-10-24 11:50:00,70.38,70.67,70.37,70.66,40897.0,67.5621,67.8404,67.5525,67.8308,40897.0
2022-10-24 11:55:00,70.67,70.8,70.62,70.76,97630.0,67.8404,67.9652,67.7924,67.9268,97630.0
2022-10-24 12:00:00,70.76,70.81,70.63,70.7,40506.0,67.9268,67.9748,67.802,67.8692,40506.0
2022-10-24 12:05:00,70.7,70.79,70.66,70.74,23497.0,67.8692,67.9556,67.8308,67.9076,23497.0
2022-10-24 12:10:00,70.75,70.95,70.75,70.92,38430.0,67.9172,68.1092,67.9172,68.0804,38430.0
2022-10-24 12:15:00,70.92,70.97,70.87,70.91,27393.0,68.0804,68.1284,68.0324,68.0708,27393.0
2022-10-24 12:20:00,70.92,70.95,70.82,70.84,31280.0,68.0804,68.1092,67.9844,68.0036,31280.0
2022-10-24 12:25:00,70.85,70.92,70.68,70.76,32541.0,68.0132,68.0804,67.85,67.9268,32541.0
2022-10-24 12:30:00,70.75,70.79,70.64,70.68,39634.0,67.9172,67.9556,67.8116,67.85,39634.0
2022-10-24 12:35:00,70.68,70.81,70.62,70.75,26103.0,67.85,67.9748,67.7924,67.9172,26103.0
2022-10-24 12:40:00,70.73,70.76,70.63,70.67,18374.0,67.898,67.9268,67.802,67.8404,18374.0
2022-10-24 12:45:00,70.69,70.76,70.67,70.71,18882.0,67.8596,67.9268,67.8404,67.8788,18882.0
2022-10-24 12:50:00,70.7,70.76,70.69,70.76,14809.0,67.8692,67.9268,67.8596,67.9268,14809.0
2022-10-24 12:55:00,70.77,70.87,70.73,70.83,22835.0,67.9364,68.0324,67.898,67.994,22835.0
2022-10-24 13:00:00,70.83,70.83,70.7,70.83,33618.0,67.994,67.994,67.8692,67.994,33618.0
2022-10-24 13:05:00,70.83,70.85,70.74,70.84,16217.0,67.994,68.0132,67.9076,68.0036,16217.0
2022-10-24 13:10:00,70.83,70.83,70.67,70.72,17902.0,67.994,67.994,67.8404,67.8884,17902.0
2022-10-24 13:15:00,70.71,70.79,70.63,70.75,23355.0,67.8788,67.9556,67.802,67.9172,23355.0
2022-10-24 13:20:00,70.75,70.76,70.63,70.73,23299.0,67.9172,67.9268,67.802,67.898,23299.0
2022-10-24 13:25:00,70.73,70.87,70.73,70.85,22915.0,67.898,68.0324,67.898,68.0132,22915.0
2022-10-24 13:30:00,70.84,70.9,70.75,70.87,62273.0,68.0036,68.0612,67.9172,68.0324,62273.0
2022-10-24 13:35:00,70.88,70.9,70.65,70.72,28824.0,68.042,68.0612,67.8212,67.8884,28824.0
2022-10-24 13:40:00,70.74,70.77,70.63,70.67,38344.0,67.9076,67.9364,67.802,67.8404,38344.0
2022-10-24 13:45:00,70.66,70.73,70.63,70.66,46406.0,67.8308,67.898,67.802,67.8308,46406.0
2022-10-24 13:50:00,70.65,70.73,70.64,70.71,18071.0,67.8212,67.898,67.8116,67.8788,18071.0
2022-10-24 13:55:00,70.7,70.71,70.56,70.6,31855.0,67.8692,67.8788,67.7348,67.7732,31855.0
2022-10-24 14:00:00,70.6,70.76,70.6,70.73,17806.0,67.7732,67.9268,67.7732,67.898,17806.0
2022-10-24 14:05:00,70.74,70.82,70.69,70.76,23980.0,67.9076,67.9844,67.8596,67.9268,23980.0
2022-10-24 14:10:00,70.78,70.78,70.69,70.7,24693.0,67.946,67.946,67.8596,67.8692,24693.0
2022-10-24 14:15:00,70.69,70.78,70.66,70.73,19262.0,67.8596,67.946,67.8308,67.898,19262.0
2022-10-24 14:20:00,70.73,70.78,70.69,70.76,14679.0,67.898,67.946,67.8596,67.9268,14679.0
2022-10-24 14:25:00,70.76,70.9,70.75,70.87,41552.0,67.9268,68.0612,67.9172,68.0324,41552.0
2022-10-24 14:30:00,70.87,70.93,70.86,70.91,22075.0,68.0324,68.09,68.0228,68.0708,22075.0
2022-10-24 14:35:00,70.9,70.92,70.83,70.91,27114.0,68.0612,68.0804,67.994,68.0708,27114.0
2022-10-24 14:40:00,70.92,71.12,70.85,71.08,32509.0,68.0804,68.2724,68.0132,68.234,32509.0
2022-10-24 14:45:00,71.09,71.15,71.03,71.08,29703.0,68.2436,68.3012,68.186,68.234,29703.0
2022-10-24 14:50:00,71.07,71.07,70.98,71.01,16693.0,68.2244,68.2244,68.138,68.1668,16693.0
2022-10-24 14:55:00,71.02,71.16,70.99,71.12,23836.0,68.1764,68.3108,68.1476,68.2724,23836.0
2022-10-24 15:00:00,71.13,71.18,71.06,71.12,33394.0,68.282,68.33,68.2148,68.2724,33394.0
2022-10-24 15:05:00,71.11,71.16,71.04,71.07,24733.0,68.2628,68.3108,68.1956,68.2244,24733.0
2022-10-24 15:10:00,71.08,71.18,71.06,71.18,29451.0,68.234,68.33,68.2148,68.33,29451.0
2022-10-24 15:15:00,71.17,71.28,71.15,71.25,59729.0,68.3204,68.426,68.3012,68.3972,59729.0
2022-10-24 15:20:00,71.24,71.29,71.08,71.13,54724.0,68.3876,68.4356,68.234,68.282,54724.0
2022-10-24 15:25:00,71.13,71.16,71.01,71.05,40050.0,68.282,68.3108,68.1668,68.2052,40050.0
2022-10-24 15:30:00,71.05,71.09,71.0,71.08,54149.0,68.2052,68.2436,68.1572,68.234,54149.0
2022-10-24 15:35:00,71.09,71.1,70.9,70.95,56131.0,68.2436,68.2532,68.0612,68.1092,56131.0
2022-10-24 15:40:00,70.95,70.97,70.85,70.87,59377.0,68.1092,68.1284,68.0132,68.0324,59377.0
2022-10-24 15:45:00,70.86,70.96,70.8,70.81,73034.0,68.0228,68.1188,67.9652,67.9748,73034.0
2022-10-24 15:50:00,70.81,70.89,70.64,70.69,161450.0,67.9748,68.0516,67.8116,67.8596,161450.0
2022-10-24 15:55:00,70.68,70.81,70.63,70.76,395022.0,67.85,67.9748,67.802,67.9268,395022.0
2022-10-25 09:30:00,70.94,71.21,70.64,71.16,100952.0,68.0996,68.3588,67.8116,68.3108,100952.0
2022-10-25 09:35:00,71.16,71.32,71.0,71.17,37120.0,68.3108,68.4644,68.1572,68.3204,37120.0
2022-10-25 09:40:00,71.18,71.31,70.93,71.0,85178.0,68.33,68.4548,68.09,68.1572,85178.0
2022-10-25 09:45:00,71.01,71.22,70.94,71.0,67815.0,68.1668,68.3684,68.0996,68.1572,67815.0
2022-10-25 09:50:00,71.03,71.46,70.99,71.42,79591.0,68.186,68.5988,68.1476,68.5604,79591.0
2022-10-25 09:55:00,71.31,71.46,71.14,71.2,64935.0,68.4548,68.5988,68.2916,68.3492,64935.0
2022-10-25 10:00:00,71.19,71.27,71.04,71.05,32028.0,68.3396,68.4164,68.1956,68.2052,32028.0
2022-10-25 10:05:00,71.04,71.28,71.02,71.25,45890.0,68.1956,68.426,68.1764,68.3972,45890.0
2022-10-25 10:10:00,71.24,71.34,71.15,71.29,47778.0,68.3876,68.4836,68.3012,68.4356,47778.0
2022-10-25 10:15:00,71.29,71.4,71.24,71.39,37920.0,68.4356,68.5412,68.3876,68.5316,37920.0
2022-10-25 10:20:00,71.36,71.53,71.29,71.41,57277.0,68.5028,68.666,68.4356,68.5508,57277.0
2022-10-25 10:25:00,71.42,71.63,71.39,71.62,22748.0,68.5604,68.762,68.5316,68.7524,22748.0
2022-10-25 10:30:00,71.62,71.72,71.56,71.67,59256.0,68.7524,68.8484,68.6948,68.8004,59256.0
2022-10-25 10:35:00,71.66,71.67,71.36,71.44,78702.0,68.7908,68.8004,68.5028,68.5796,78702.0
2022-10-25 10:40:00,71.42,71.47,71.33,71.33,28579.0,68.5604,68.6084,68.474,68.474,28579.0
2022-10-25 10:45:00,71.32,71.54,71.32,71.43,17552.0,68.4644,68.6756,68.4644,68.57,17552.0
2022-10-25 10:50:00,71.43,71.54,71.36,71.45,29970.0,68.57,68.6756,68.5028,68.5892,29970.0
2022-10-25 10:55:00,71.45,71.5,71.36,71.38,11508.0,68.5892,68.6372,68.5028,68.522,11508.0
2022-10-25 11:00:00,71.37,71.46,71.3,71.31,20950.0,68.5124,68.5988,68.4452,68.4548,20950.0
2022-10-25 11:05:00,71.32,71.56,71.3,71.53,29670.0,68.4644,68.6948,68.4452,68.666,29670.0
2022-10-25 11:10:00,71.51,71.53,71.42,71.49,30426.0,68.6468,68.666,68.5604,68.6276,30426.0
2022-10-25 11:15:00,71.49,71.55,71.41,71.48,19998.0,68.6276,68.6852,68.5508,68.618,19998.0
2022-10-25 11:20:00,71.48,71.57,71.42,71.56,17820.0,68.618,68.7044,68.5604,68.6948,17820.0
2022-10-25 11:25:00,71.55,71.57,71.43,71.47,76293.0,68.6852,68.7044,68.57,68.6084,76293.0
2022-10-25 11:30:00,71.45,71.5,71.32,71.47,38618.0,68.5892,68.6372,68.4644,68.6084,38618.0
2022-10-25 11:35:00,71.46,71.55,71.42,71.5,15170.0,68.5988,68.6852,68.5604,68.6372,15170.0
2022-10-25 11:40:00,71.48,71.59,71.43,71.55,13409.0,68.618,68.7236,68.57,68.6852,13409.0
2022-10-25 11:45:00,71.54,71.54,71.39,71.42,12576.0,68.6756,68.6756,68.5316,68.5604,12576.0
2022-10-25 11:50:00,71.42,71.54,71.38,71.5,11071.0,68.5604,68.6756,68.522,68.6372,11071.0
2022-10-25 11:55:00,71.5,71.51,71.38,71.41,9504.0,68.6372,68.6468,68.522,68.5508,9504.0
2022-10-25 12:00:00,71.42,71.53,71.4,71.41,20390.0,68.5604,68.666,68.5412,68.5508,20390.0
2022-10-25 12:05:00,71.43,71.55,71.37,71.42,18851.0,68.57,68.6852,68.5124,68.5604,18851.0
2022-10-25 12:10:00,71.42,71.5,71.35,71.44,37676.0,68.5604,68.6372,68.4932,68.5796,37676.0
2022-10-25 12:15:00,71.44,71.61,71.42,71.61,19741.0,68.5796,68.7428,68.5604,68.7428,19741.0
2022-10-25 12:20:00,71.59,71.61,71.53,71.57,12699.0,68.7236,68.7428,68.666,68.7044,12699.0
2022-10-25 12:25:00,71.55,71.55,71.46,71.48,16701.0,68.6852,68.6852,68.5988,68.618,16701.0
2022-10-25 12:30:00,71.49,71.53,71.45,71.49,12678.0,68.6276,68.666,68.5892,68.6276,12678.0
2022-10-25 12:35:00,71.47,71.55,71.43,71.53,70197.0,68.6084,68.6852,68.57,68.666,70197.0
2022-10-25 12:40:00,71.52,71.61,71.44,71.61,18421.0,68.6564,68.7428,68.5796,68.7428,18421.0
2022-10-25 12:45:00,71.61,71.67,71.43,71.49,13984.0,68.7428,68.8004,68.57,68.6276,13984.0
2022-10-25 12:50:00,71.48,71.51,71.32,71.32,100169.0,68.618,68.6468,68.4644,68.4644,100169.0
2022-10-25 12:55:00,71.34,71.5,71.28,71.47,15166.0,68.4836,68.6372,68.426,68.6084,15166.0
2022-10-25 13:00:00,71.45,71.61,71.4,71.42,17880.0,68.5892,68.7428,68.5412,68.5604,17880.0
2022-10-25 13:05:00,71.43,71.55,71.33,71.5,24753.0,68.57,68.6852,68.474,68.6372,24753.0
2022-10-25 13:10:00,71.49,71.54,71.43,71.43,12226.0,68.6276,68.6756,68.57,68.57,12226.0
2022-10-25 13:15:00,71.43,71.48,71.35,71.47,25556.0,68.57,68.618,68.4932,68.6084,25556.0
2022-10-25 13:20:00,71.46,71.5,71.41,71.44,14372.0,68.5988,68.6372,68.5508,68.5796,14372.0
2022-10-25 13:25:00,71.44,71.51,71.39,71.43,17567.0,68.5796,68.6468,68.5316,68.57,17567.0
2022-10-25 13:30:00,71.44,71.55,71.42,71.51,24927.0,68.5796,68.6852,68.5604,68.6468,24927.0
2022-10-25 13:35:00,71.53,71.66,71.51,71.53,77929.0,68.666,68.7908,68.6468,68.666,77929.0
2022-10-25 13:40:00,71.55,71.66,71.55,71.64,16860.0,68.6852,68.7908,68.6852,68.7716,16860.0
2022-10-25 13:45:00,71.66,71.77,71.63,71.73,25690.0,68.7908,68.8964,68.762,68.858,25690.0
2022-10-25 13:50:00,71.72,71.74,71.67,71.72,15636.0,68.8484,68.8676,68.8004,68.8484,15636.0
2022-10-25 13:55:00,71.72,71.76,71.65,71.67,20422.0,68.8484,68.8868,68.7812,68.8004,20422.0
2022-10-25 14:00:00,71.66,71.79,71.65,71.77,17116.0,68.7908,68.9156,68.7812,68.8964,17116.0
2022-10-25 14:05:00,71.78,71.88,71.71,71.87,13349.0,68.906,69.002,68.8388,68.9924,13349.0
2022-10-25 14:10:00,71.86,71.94,71.85,71.93,15387.0,68.9828,69.0596,68.9732,69.05,15387.0
2022-10-25 14:15:00,71.93,72.08,71.92,72.08,20199.0,69.05,69.194,69.0404,69.194,20199.0
2022-10-25 14:20:00,72.08,72.08,72.0,72.07,13932.0,69.194,69.194,69.1172,69.1844,13932.0
2022-10-25 14:25:00,72.06,72.12,72.02,72.11,16032.0,69.1748,69.2324,69.1364,69.2228,16032.0
2022-10-25 14:30:00,72.12,72.26,72.06,72.25,16808.0,69.2324,69.3668,69.1748,69.3572,16808.0
2022-10-25 14:35:00,72.25,72.28,72.19,72.2,91376.0,69.3572,69.386,69.2996,69.3092,91376.0
2022-10-25 14:40:00,72.21,72.23,72.03,72.06,22908.0,69.3188,69.338,69.146,69.1748,22908.0
2022-10-25 14:45:00,72.07,72.07,72.0,72.02,12635.0,69.1844,69.1844,69.1172,69.1364,12635.0
2022-10-25 14:50:00,72.05,72.11,72.03,72.11,20205.0,69.1652,69.2228,69.146,69.2228,20205.0
2022-10-25 14:55:00,72.12,72.15,72.05,72.11,59112.0,69.2324,69.2612,69.1652,69.2228,59112.0
2022-10-25 15:00:00,72.11,72.24,72.1,72.23,43514.0,69.2228,69.3476,69.2132,69.338,43514.0
2022-10-25 15:05:00,72.24,72.31,72.23,72.31,24482.0,69.3476,69.4148,69.338,69.4148,24482.0
2022-10-25 15:10:00,72.31,72.35,72.29,72.34,27663.0,69.4148,69.4532,69.3956,69.4436,27663.0
2022-10-25 15:15:00,72.36,72.39,72.31,72.37,28504.0,69.4628,69.4916,69.4148,69.4724,28504.0
2022-10-25 15:20:00,72.36,72.38,72.23,72.37,96245.0,69.4628,69.482,69.338,69.4724,96245.0
2022-10-25 15:25:00,72.37,72.41,72.34,72.39,54283.0,69.4724,69.5108,69.4436,69.4916,54283.0
2022-10-25 15:30:00,72.39,72.58,72.39,72.52,60051.0,69.4916,69.674,69.4916,69.6164,60051.0
2022-10-25 15:35:00,72.53,72.55,72.46,72.5,64892.0,69.626,69.6452,69.5588,69.5972,64892.0
2022-10-25 15:40:00,72.48,72.53,72.4,72.52,62765.0,69.578,69.626,69.5012,69.6164,62765.0
2022-10-25 15:45:00,72.53,72.68,72.52,72.66,94522.0,69.626,69.77,69.6164,69.7508,94522.0
2022-10-25 15:50:00,72.66,72.66,72.44,72.47,189609.0,69.7508,69.7508,69.5396,69.5684,189609.0
2022-10-25 15:55:00,72.47,72.55,72.41,72.51,391765.0,69.5684,69.6452,69.5108,69.6068,391765.0
2022-10-26 09:30:00,72.6,73.7,72.6,73.64,127335.0,69.6932,70.7491,69.6932,70.6915,127335.0
2022-10-26 09:35:00,73.66,74.0,73.51,74.0,50611.0,70.7107,71.0371,70.5667,71.0371,50611.0
2022-10-26 09:40:00,74.02,74.16,73.65,73.66,84831.0,71.0563,71.1907,70.7011,70.7107,84831.0
2022-10-26 09:45:00,73.68,73.88,73.57,73.73,38671.0,70.7299,70.9219,70.6243,70.7779,38671.0
2022-10-26 09:50:00,73.71,73.73,73.28,73.29,55154.0,70.7587,70.7779,70.3459,70.3555,55154.0
2022-10-26 09:55:00,73.29,73.53,73.27,73.33,28751.0,70.3555,70.5859,70.3363,70.3939,28751.0
2022-10-26 10:00:00,73.34,73.96,73.34,73.71,44450.0,70.4035,70.9987,70.4035,70.7587,44450.0
2022-10-26 10:05:00,73.72,73.96,73.62,73.9,33645.0,70.7683,70.9987,70.6723,70.9411,33645.0
2022-10-26 10:10:00,73.9,73.94,73.67,73.78,30395.0,70.9411,70.9795,70.7203,70.8259,30395.0
2022-10-26 10:15:00,73.78,73.85,73.63,73.78,61087.0,70.8259,70.8931,70.6819,70.8259,61087.0
2022-10-26 10:20:00,73.79,73.87,73.56,73.61,39598.0,70.8355,70.9123,70.6147,70.6627,39598.0
2022-10-26 10:25:00,73.62,73.84,73.59,73.79,45556.0,70.6723,70.8835,70.6435,70.8355,45556.0
2022-10-26 10:30:00,73.78,73.79,73.64,73.64,38925.0,70.8259,70.8355,70.6915,70.6915,38925.0
2022-10-26 10:35:00,73.63,73.63,73.49,73.55,46189.0,70.6819,70.6819,70.5475,70.6051,46189.0
2022-10-26 10:40:00,73.56,73.91,73.55,73.89,72954.0,70.6147,70.9507,70.6051,70.9315,72954.0
2022-10-26 10:45:00,73.89,74.03,73.85,73.94,85518.0,70.9315,71.0659,70.8931,70.9795,85518.0
2022-10-26 10:50:00,73.94,73.96,73.8,73.95,46406.0,70.9795,70.9987,70.8451,70.9891,46406.0
2022-10-26 10:55:00,73.95,73.95,73.74,73.75,39975.0,70.9891,70.9891,70.7875,70.7971,39975.0
2022-10-26 11:00:00,73.76,74.1,73.75,74.08,56777.0,70.8067,71.1331,70.7971,71.1139,56777.0
2022-10-26 11:05:00,74.06,74.18,74.02,74.15,54759.0,71.0947,71.2099,71.0563,71.1811,54759.0
2022-10-26 11:10:00,74.15,74.18,74.04,74.14,33520.0,71.1811,71.2099,71.0755,71.1715,33520.0
2022-10-26 11:15:00,74.15,74.25,74.12,74.13,41872.0,71.1811,71.2771,71.1523,71.1619,41872.0
2022-10-26 11:20:00,74.12,74.13,74.04,74.13,53732.0,71.1523,71.1619,71.0755,71.1619,53732.0
2022-10-26 11:25:00,74.13,74.14,73.98,74.0,24516.0,71.1619,71.1715,71.0179,71.0371,24516.0
2022-10-26 11:30:00,73.99,74.19,73.96,74.18,31371.0,71.0275,71.2195,70.9987,71.2099,31371.0
2022-10-26 11:35:00,74.17,74.27,74.16,74.2,40533.0,71.2003,71.2963,71.1907,71.2291,40533.0
2022-10-26 11:40:00,74.19,74.19,74.01,74.02,360866.0,71.2195,71.2195,71.0467,71.0563,360866.0
2022-10-26 11:45:00,74.03,74.14,74.0,74.13,50736.0,71.0659,71.1715,71.0371,71.1619,50736.0
2022-10-26 11:50:00,74.14,74.16,73.98,74.0,25466.0,71.1715,71.1907,71.0179,71.0371,25466.0
2022-10-26 11:55:00,74.0,74.03,73.95,74.0,47422.0,71.0371,71.0659,70.9891,71.0371,47422.0
2022-10-26 12:00:00,74.0,74.16,73.99,74.06,43119.0,71.0371,71.1907,71.0275,71.0947,43119.0
2022-10-26 12:05:00,74.04,74.04,73.88,73.92,55022.0,71.0755,71.0755,70.9219,70.9603,55022.0
2022-10-26 12:10:00,73.93,74.09,73.92,74.06,40222.0,70.9699,71.1235,70.9603,71.0947,40222.0
2022-10-26 12:15:00,74.06,74.21,73.99,74.19,29387.0,71.0947,71.2387,71.0275,71.2195,29387.0
2022-10-26 12:20:00,74.19,74.29,74.19,74.28,22574.0,71.2195,71.3155,71.2195,71.3059,22574.0
2022-10-26 12:25:00,74.29,74.31,74.16,74.17,33663.0,71.3155,71.3347,71.1907,71.2003,33663.0
2022-10-26 12:30:00,74.18,74.31,74.04,74.05,46317.0,71.2099,71.3347,71.0755,71.0851,46317.0
2022-10-26 12:35:00,74.05,74.06,73.88,73.89,25031.0,71.0851,71.0947,70.9219,70.9315,25031.0
2022-10-26 12:40:00,73.9,73.91,73.69,73.69,21551.0,70.9411,70.9507,70.7395,70.7395,21551.0
2022-10-26 12:45:00,73.69,73.71,73.54,73.56,24504.0,70.7395,70.7587,70.5955,70.6147,24504.0
2022-10-26 12:50:00,73.56,73.56,73.43,73.44,24969.0,70.6147,70.6147,70.4899,70.4995,24969.0
2022-10-26 12:55:00,73.42,73.47,73.28,73.33,18160.0,70.4803,70.5283,70.3459,70.3939,18160.0
2022-10-26 13:00:00,73.32,73.33,73.2,73.3,31576.0,70.3843,70.3939,70.2691,70.3651,31576.0
2022-10-26 13:05:00,73.3,73.3,73.16,73.21,41129.0,70.3651,70.3651,70.2307,70.2787,41129.0
2022-10-26 13:10:00,73.21,73.31,73.14,73.14,17479.0,70.2787,70.3747,70.2115,70.2115,17479.0
2022-10-26 13:15:00,73.15,73.24,73.05,73.22,54331.0,70.2211,70.3075,70.1251,70.2883,54331.0
2022-10-26 13:20:00,73.25,73.28,73.17,73.23,13960.0,70.3171,70.3459,70.2403,70.2979,13960.0
2022-10-26 13:25:00,73.2,73.21,73.12,73.13,18628.0,70.2691,70.2787,70.1923,70.2019,18628.0
2022-10-26 13:30:00,73.12,73.16,73.06,73.1,13535.0,70.1923,70.2307,70.1347,70.1731,13535.0
2022-10-26 13:35:00,73.12,73.33,73.11,73.25,32355.0,70.1923,70.3939,70.1827,70.3171,32355.0
2022-10-26 13:40:00,73.25,73.3,73.17,73.21,28639.0,70.3171,70.3651,70.2403,70.2787,28639.0
2022-10-26 13:45:00,73.19,73.2,73.08,73.19,16512.0,70.2595,70.2691,70.1539,70.2595,16512.0
2022-10-26 13:50:00,73.2,73.33,73.2,73.31,19225.0,70.2691,70.3939,70.2691,70.3747,19225.0
2022-10-26 13:55:00,73.3,73.32,73.19,73.29,17996.0,70.3651,70.3843,70.2595,70.3555,17996.0
2022-10-26 14:00:00,73.29,73.36,73.26,73.35,18977.0,70.3555,70.4227,70.3267,70.4131,18977.0
2022-10-26 14:05:00,73.36,73.4,73.36,73.39,12309.0,70.4227,70.4611,70.4227,70.4515,12309.0
2022-10-26 14:10:00,73.39,73.46,73.29,73.35,36223.0,70.4515,70.5187,70.3555,70.4131,36223.0
2022-10-26 14:15:00,73.34,73.38,73.26,73.31,13334.0,70.4035,70.4419,70.3267,70.3747,13334.0
2022-10-26 14:20:00,73.31,73.35,73.23,73.34,10171.0,70.3747,70.4131,70.2979,70.4035,10171.0
2022-10-26 14:25:00,73.34,73.37,73.25,73.26,15094.0,70.4035,70.4323,70.3171,70.3267,15094.0
2022-10-26 14:30:00,73.25,73.27,73.22,73.24,6086.0,70.3171,70.3363,70.2883,70.3075,6086.0
2022-10-26 14:35:00,73.24,73.39,73.24,73.36,16492.0,70.3075,70.4515,70.3075,70.4227,16492.0
2022-10-26 14:40:00,73.36,73.36,73.17,73.21,29290.0,70.4227,70.4227,70.2403,70.2787,29290.0
2022-10-26 14:45:00,73.2,73.29,73.15,73.2,13458.0,70.2691,70.3555,70.2211,70.2691,13458.0
2022-10-26 14:50:00,73.17,73.17,73.08,73.17,11740.0,70.2403,70.2403,70.1539,70.2403,11740.0
2022-10-26 14:55:00,73.16,73.23,73.05,73.12,18009.0,70.2307,70.2979,70.1251,70.1923,18009.0
2022-10-26 15:00:00,73.11,73.11,72.88,72.92,21407.0,70.1827,70.1827,69.962,70.0004,21407.0
2022-10-26 15:05:00,72.91,72.98,72.9,72.97,22880.0,69.9908,70.0579,69.9812,70.0483,22880.0
2022-10-26 15:10:00,72.97,72.97,72.81,72.95,28164.0,70.0483,70.0483,69.8948,70.0291,28164.0
2022-10-26 15:15:00,72.96,73.05,72.93,73.05,30496.0,70.0387,70.1251,70.01,70.1251,30496.0
2022-10-26 15:20:00,73.04,73.05,72.94,72.99,85366.0,70.1155,70.1251,70.0196,70.0675,85366.0
2022-10-26 15:25:00,73.0,73.13,72.96,73.1,84787.0,70.0771,70.2019,70.0387,70.1731,84787.0
2022-10-26 15:30:00,73.09,73.17,72.94,72.98,126142.0,70.1635,70.2403,70.0196,70.0579,126142.0
2022-10-26 15:35:00,72.98,73.07,72.95,73.03,42059.0,70.0579,70.1443,70.0291,70.1059,42059.0
2022-10-26 15:40:00,73.02,73.12,72.98,73.05,146218.0,70.0963,70.1923,70.0579,70.1251,146218.0
2022-10-26 15:45:00,73.05,73.17,73.03,73.08,97656.0,70.1251,70.2403,70.1059,70.1539,97656.0
2022-10-26 15:50:00,73.09,73.1,72.97,73.06,173370.0,70.1635,70.1731,70.0483,70.1347,173370.0
2022-10-26 15:55:00,73.06,73.07,72.85,72.95,334129.0,70.1347,70.1443,69.9332,70.0291,334129.0
2022-10-27 09:30:00,73.47,74.09,73.47,74.09,123958.0,70.5283,71.1235,70.5283,71.1235,123958.0
2022-10-27 09:35:00,74.05,74.29,73.94,74.09,55849.0,71.0851,71.3155,70.9795,71.1235,55849.0
2022-10-27 09:40:00,74.09,74.11,73.76,74.01,40188.0,71.1235,71.1427,70.8067,71.0467,40188.0
2022-10-27 09:45:00,74.04,74.15,73.72,73.78,92248.0,71.0755,71.1811,70.7683,70.8259,92248.0
2022-10-27 09:50:00,73.8,73.89,73.59,73.66,53103.0,70.8451,70.9315,70.6435,70.7107,53103.0
2022-10-27 09:55:00,73.67,73.89,73.63,73.78,50439.0,70.7203,70.9315,70.6819,70.8259,50439.0
2022-10-27 10:00:00,73.74,73.74,73.39,73.66,55111.0,70.7875,70.7875,70.4515,70.7107,55111.0
2022-10-27 10:05:00,73.66,73.96,73.65,73.78,96210.0,70.7107,70.9987,70.7011,70.8259,96210.0
2022-10-27 10:10:00,73.76,74.31,73.65,74.21,97862.0,70.8067,71.3347,70.7011,71.2387,97862.0
2022-10-27 10:15:00,74.2,74.33,74.12,74.31,46571.0,71.2291,71.3539,71.1523,71.3347,46571.0
2022-10-27 10:20:00,74.31,74.35,74.12,74.14,34395.0,71.3347,71.3731,71.1523,71.1715,34395.0
2022-10-27 10:25:00,74.15,74.28,74.07,74.21,26104.0,71.1811,71.3059,71.1043,71.2387,26104.0
2022-10-27 10:30:00,74.2,74.4,74.11,74.29,80202.0,71.2291,71.4211,71.1427,71.3155,80202.0
2022-10-27 10:35:00,74.27,74.28,73.92,74.0,34911.0,71.2963,71.3059,70.9603,71.0371,34911.0
2022-10-27 10:40:00,74.03,74.06,73.91,73.93,11353.0,71.0659,71.0947,70.9507,70.9699,11353.0
2022-10-27 10:45:00,73.92,74.1,73.9,74.05,25462.0,70.9603,71.1331,70.9411,71.0851,25462.0
2022-10-27 10:50:00,74.05,74.18,74.02,74.15,22280.0,71.0851,71.2099,71.0563,71.1811,22280.0
2022-10-27 10:55:00,74.14,74.14,73.8,73.81,37196.0,71.1715,71.1715,70.8451,70.8547,37196.0
2022-10-27 11:00:00,73.76,74.01,73.76,73.91,25899.0,70.8067,71.0467,70.8067,70.9507,25899.0
2022-10-27 11:05:00,73.95,74.06,73.88,74.01,30522.0,70.9891,71.0947,70.9219,71.0467,30522.0
2022-10-27 11:10:00,74.03,74.15,73.97,73.98,42902.0,71.0659,71.1811,71.0083,71.0179,42902.0
2022-10-27 11:15:00,73.98,74.03,73.76,73.81,39066.0,71.0179,71.0659,70.8067,70.8547,39066.0
2022-10-27 11:20:00,73.8,73.87,73.75,73.84,14683.0,70.8451,70.9123,70.7971,70.8835,14683.0
2022-10-27 11:25:00,73.84,73.87,73.65,73.77,68371.0,70.8835,70.9123,70.7011,70.8163,68371.0
2022-10-27 11:30:00,73.77,73.91,73.65,73.76,47589.0,70.8163,70.9507,70.7011,70.8067,47589.0
2022-10-27 11:35:00,73.74,73.88,73.65,73.74,33967.0,70.7875,70.9219,70.7011,70.7875,33967.0
2022-10-27 11:40:00,73.71,73.76,73.57,73.65,41112.0,70.7587,70.8067,70.6243,70.7011,41112.0
2022-10-27 11:45:00,73.62,73.78,73.61,73.77,20522.0,70.6723,70.8259,70.6627,70.8163,20522.0
2022-10-27 11:50:00,73.77,73.85,73.72,73.83,32619.0,70.8163,70.8931,70.7683,70.8739,32619.0
2022-10-27 11:55:00,73.83,73.85,73.71,73.72,15853.0,70.8739,70.8931,70.7587,70.7683,15853.0
2022-10-27 12:00:00,73.73,73.89,73.69,73.87,20329.0,70.7779,70.9315,70.7395,70.9123,20329.0
2022-10-27 12:05:00,73.86,73.93,73.78,73.81,29219.0,70.9027,70.9699,70.8259,70.8547,29219.0
2022-10-27 12:10:00,73.79,73.83,73.7,73.8,10561.0,70.8355,70.8739,70.7491,70.8451,10561.0
2022-10-27 12:15:00,73.79,73.86,73.75,73.77,18008.0,70.8355,70.9027,70.7971,70.8163,18008.0
2022-10-27 12:20:00,73.79,73.86,73.7,73.83,23923.0,70.8355,70.9027,70.7491,70.8739,23923.0
2022-10-27 12:25:00,73.81,73.83,73.53,73.53,97821.0,70.8547,70.8739,70.5859,70.5859,97821.0
2022-10-27 12:30:00,73.53,73.61,73.52,73.53,34958.0,70.5859,70.6627,70.5763,70.5859,34958.0
2022-10-27 12:35:00,73.53,73.57,73.39,73.4,19915.0,70.5859,70.6243,70.4515,70.4611,19915.0
2022-10-27 12:40:00,73.37,73.49,73.31,73.4,25108.0,70.4323,70.5475,70.3747,70.4611,25108.0
2022-10-27 12:45:00,73.41,73.51,73.36,73.51,11105.0,70.4707,70.5667,70.4227,70.5667,11105.0
2022-10-27 12:50:00,73.5,73.59,73.46,73.59,21019.0,70.5571,70.6435,70.5187,70.6435,21019.0
2022-10-27 12:55:00,73.59,73.78,73.54,73.75,23130.0,70.6435,70.8259,70.5955,70.7971,23130.0
2022-10-27 13:00:00,73.76,73.92,73.73,73.92,32145.0,70.8067,70.9603,70.7779,70.9603,32145.0
2022-10-27 13:05:00,73.93,74.15,73.88,74.04,55874.0,70.9699,71.1811,70.9219,71.0755,55874.0
2022-10-27 13:10:00,74.04,74.05,73.88,73.89,22638.0,71.0755,71.0851,70.9219,70.9315,22638.0
2022-10-27 13:15:00,73.9,73.97,73.82,73.89,25398.0,70.9411,71.0083,70.8643,70.9315,25398.0
2022-10-27 13:20:00,73.88,74.15,73.64,73.89,213469.0,70.9219,71.1811,70.6915,70.9315,213469.0
2022-10-27 13:25:00,73.89,75.29,73.6,73.95,966477.0,70.9315,72.2755,70.6531,70.9891,966477.0
2022-10-27 13:30:00,73.97,75.88,73.9,75.5,892295.0,71.0083,72.8418,70.9411,72.4771,892295.0
2022-10-27 13:35:00,75.5,76.64,75.27,76.64,732354.0,72.4771,73.5714,72.2563,73.5714,732354.0
2022-10-27 13:40:00,76.62,76.97,76.2,76.24,526245.0,73.5522,73.8882,73.149,73.1874,526245.0
2022-10-27 13:45:00,76.26,77.28,76.26,77.14,473768.0,73.2066,74.1858,73.2066,74.0514,473768.0
2022-10-27 13:50:00,77.16,77.35,76.98,77.15,350516.0,74.0706,74.253,73.8978,74.061,350516.0
2022-10-27 13:55:00,77.14,77.42,76.81,76.86,301652.0,74.0514,74.3202,73.7346,73.7826,301652.0
2022-10-27 14:00:00,76.87,77.01,76.4,76.48,236444.0,73.7922,73.9266,73.341,73.4178,236444.0
2022-10-27 14:05:00,76.48,76.61,76.34,76.42,127480.0,73.4178,73.5426,73.2834,73.3602,127480.0
2022-10-27 14:10:00,76.42,76.72,76.36,76.71,122008.0,73.3602,73.6482,73.3026,73.6386,122008.0
2022-10-27 14:15:00,76.72,76.79,76.37,76.72,116199.0,73.6482,73.7154,73.3122,73.6482,116199.0
2022-10-27 14:20:00,76.71,77.01,76.71,77.0,115292.0,73.6386,73.9266,73.6386,73.917,115292.0
2022-10-27 14:25:00,76.99,77.22,76.93,77.21,232064.0,73.9074,74.1282,73.8498,74.1186,232064.0
2022-10-27 14:30:00,77.17,77.63,77.1,77.59,251167.0,74.0802,74.5218,74.013,74.4834,251167.0
2022-10-27 14:35:00,77.59,77.7,77.37,77.48,297929.0,74.4834,74.589,74.2722,74.3778,297929.0
2022-10-27 14:40:00,77.48,77.49,77.1,77.31,259853.0,74.3778,74.3874,74.013,74.2146,259853.0
2022-10-27 14:45:00,77.31,77.4,76.79,77.0,189356.0,74.2146,74.301,73.7154,73.917,189356.0
2022-10-27 14:50:00,76.98,77.0,76.68,76.84,160214.0,73.8978,73.917,73.6098,73.7634,160214.0
2022-10-27 14:55:00,76.84,77.03,76.7,77.03,208675.0,73.7634,73.9458,73.629,73.9458,208675.0
2022-10-27 15:00:00,77.01,77.26,76.96,77.08,140725.0,73.9266,74.1666,73.8786,73.9938,140725.0
2022-10-27 15:05:00,77.08,77.08,76.69,76.71,125549.0,73.9938,73.9938,73.6194,73.6386,125549.0
2022-10-27 15:10:00,76.72,77.04,76.69,76.98,134121.0,73.6482,73.9554,73.6194,73.8978,134121.0
2022-10-27 15:15:00,76.98,77.24,76.96,77.16,262987.0,73.8978,74.1474,73.8786,74.0706,262987.0
2022-10-27 15:20:00,77.16,77.36,77.06,77.24,144590.0,74.0706,74.2626,73.9746,74.1474,144590.0
2022-10-27 15:25:00,77.24,77.64,77.17,77.63,290046.0,74.1474,74.5314,74.0802,74.5218,290046.0
2022-10-27 15:30:00,77.62,77.74,77.46,77.7,312114.0,74.5122,74.6274,74.3586,74.589,312114.0
2022-10-27 15:35:00,77.7,77.78,77.48,77.52,272456.0,74.589,74.6658,74.3778,74.4162,272456.0
2022-10-27 15:40:00,77.52,77.61,77.31,77.33,254673.0,74.4162,74.5026,74.2146,74.2338,254673.0
2022-10-27 15:45:00,77.32,77.62,77.3,77.59,318718.0,74.2242,74.5122,74.205,74.4834,318718.0
2022-10-27 15:50:00,77.59,77.71,77.51,77.59,472122.0,74.4834,74.5986,74.4066,74.4834,472122.0
2022-10-27 15:55:00,77.59,77.62,77.3,77.44,1211874.0,74.4834,74.5122,74.205,74.3394,1211874.0
2022-10-28 09:30:00,78.64,79.49,78.08,79.12,342481.0,75.4913,76.3073,74.9537,75.9521,342481.0
2022-10-28 09:35:00,79.12,79.6,78.48,78.92,161827.0,75.9521,76.4129,75.3377,75.7601,161827.0
2022-10-28 09:40:00,78.94,79.34,78.74,79.24,201101.0,75.7793,76.1633,75.5873,76.0673,201101.0
2022-10-28 09:45:00,79.27,79.3,78.73,79.09,100222.0,76.0961,76.1249,75.5777,75.9233,100222.0
2022-10-28 09:50:00,79.08,79.17,78.87,79.12,88875.0,75.9137,76.0001,75.7121,75.9521,88875.0
2022-10-28 09:55:00,79.1,79.5,79.09,79.23,147598.0,75.9329,76.3169,75.9233,76.0577,147598.0
2022-10-28 10:00:00,79.24,79.35,78.88,78.96,263989.0,76.0673,76.1729,75.7217,75.7985,263989.0
2022-10-28 10:05:00,78.95,79.01,78.43,78.56,91307.0,75.7889,75.8465,75.2897,75.4145,91307.0
2022-10-28 10:10:00,78.57,78.85,78.44,78.82,82044.0,75.4241,75.6929,75.2993,75.6641,82044.0
2022-10-28 10:15:00,78.82,79.31,78.8,79.2,125829.0,75.6641,76.1345,75.6449,76.0289,125829.0
2022-10-28 10:20:00,79.21,79.21,78.95,79.06,88839.0,76.0385,76.0385,75.7889,75.8945,88839.0
2022-10-28 10:25:00,79.04,79.5,78.99,79.47,76872.0,75.8753,76.3169,75.8273,76.2881,76872.0
2022-10-28 10:30:00,79.47,79.5,79.31,79.39,70176.0,76.2881,76.3169,76.1345,76.2113,70176.0
2022-10-28 10:35:00,79.37,79.45,79.24,79.44,78847.0,76.1921,76.2689,76.0673,76.2593,78847.0
2022-10-28 10:40:00,79.44,79.51,79.35,79.45,148014.0,76.2593,76.3265,76.1729,76.2689,148014.0
2022-10-28 10:45:00,79.47,79.81,79.42,79.81,106347.0,76.2881,76.6145,76.2401,76.6145,106347.0
2022-10-28 10:50:00,79.81,79.84,79.67,79.84,113759.0,76.6145,76.6433,76.4801,76.6433,113759.0
2022-10-28 10:55:00,79.83,79.99,79.83,79.98,96955.0,76.6337,76.7873,76.6337,76.7777,96955.0
2022-10-28 11:00:00,79.98,80.0,79.7,79.75,139710.0,76.7777,76.7969,76.5089,76.5569,139710.0
2022-10-28 11:05:00,79.74,79.77,79.6,79.74,52227.0,76.5473,76.5761,76.4129,76.5473,52227.0
2022-10-28 11:10:00,79.74,79.78,79.55,79.56,68165.0,76.5473,76.5857,76.3649,76.3745,68165.0
2022-10-28 11:15:00,79.56,79.56,79.34,79.43,50011.0,76.3745,76.3745,76.1633,76.2497,50011.0
2022-10-28 11:20:00,79.42,79.47,79.11,79.11,35988.0,76.2401,76.2881,75.9425,75.9425,35988.0
2022-10-28 11:25:00,79.1,79.38,79.02,79.33,73177.0,75.9329,76.2017,75.8561,76.1537,73177.0
2022-10-28 11:30:00,79.32,79.49,79.29,79.44,52306.0,76.1441,76.3073,76.1153,76.2593,52306.0
2022-10-28 11:35:00,79.46,79.6,79.44,79.59,34501.0,76.2785,76.4129,76.2593,76.4033,34501.0
2022-10-28 11:40:00,79.6,79.78,79.6,79.78,50806.0,76.4129,76.5857,76.4129,76.5857,50806.0
2022-10-28 11:45:00,79.77,79.84,79.7,79.84,42473.0,76.5761,76.6433,76.5089,76.6433,42473.0
2022-10-28 11:50:00,79.83,79.99,79.8,79.96,76947.0,76.6337,76.7873,76.6049,76.7585,76947.0
2022-10-28 11:55:00,79.97,80.0,79.88,79.89,47344.0,76.7681,76.7969,76.6817,76.6913,47344.0
2022-10-28 12:00:00,79.88,79.95,79.86,79.86,38807.0,76.6817,76.7489,76.6625,76.6625,38807.0
2022-10-28 12:05:00,79.85,79.85,79.71,79.76,27741.0,76.6529,76.6529,76.5185,76.5665,27741.0
2022-10-28 12:10:00,79.76,79.83,79.73,79.83,21750.0,76.5665,76.6337,76.5377,76.6337,21750.0
2022-10-28 12:15:00,79.84,79.88,79.61,79.64,37404.0,76.6433,76.6817,76.4225,76.4513,37404.0
2022-10-28 12:20:00,79.64,79.8,79.63,79.76,17916.0,76.4513,76.6049,76.4417,76.5665,17916.0
2022-10-28 12:25:00,79.75,79.84,79.72,79.84,23101.0,76.5569,76.6433,76.5281,76.6433,23101.0
2022-10-28 12:30:00,79.85,79.87,79.76,79.83,29042.0,76.6529,76.6721,76.5665,76.6337,29042.0
2022-10-28 12:35:00,79.83,79.9,79.74,79.76,42890.0,76.6337,76.7009,76.5473,76.5665,42890.0
2022-10-28 12:40:00,79.76,79.79,79.68,79.77,25075.0,76.5665,76.5953,76.4897,76.5761,25075.0
2022-10-28 12:45:00,79.76,79.95,79.68,79.94,33468.0,76.5665,76.7489,76.4897,76.7393,33468.0
2022-10-28 12:50:00,79.93,79.98,79.91,79.98,15584.0,76.7297,76.7777,76.7105,76.7777,15584.0
2022-10-28 12:55:00,79.97,79.99,79.91,79.93,29119.0,76.7681,76.7873,76.7105,76.7297,29119.0
2022-10-28 13:00:00,79.94,80.03,79.92,80.02,157047.0,76.7393,76.8257,76.7201,76.8161,157047.0
2022-10-28 13:05:00,80.02,80.17,79.87,79.91,52894.0,76.8161,76.9601,76.6721,76.7105,52894.0
2022-10-28 13:10:00,79.93,80.02,79.84,79.85,790582.0,76.7297,76.8161,76.6433,76.6529,790582.0
2022-10-28 13:15:00,79.86,79.89,79.51,79.53,57507.0,76.6625,76.6913,76.3265,76.3457,57507.0
2022-10-28 13:20:00,79.52,79.58,79.45,79.53,31507.0,76.3361,76.3937,76.2689,76.3457,31507.0
2022-10-28 13:25:00,79.54,79.61,79.44,79.44,36444.0,76.3553,76.4225,76.2593,76.2593,36444.0
2022-10-28 13:30:00,79.43,79.62,79.41,79.61,29641.0,76.2497,76.4321,76.2305,76.4225,29641.0
2022-10-28 13:35:00,79.61,79.71,79.58,79.71,29862.0,76.4225,76.5185,76.3937,76.5185,29862.0
2022-10-28 13:40:00,79.71,79.8,79.69,79.79,51975.0,76.5185,76.6049,76.4993,76.5953,51975.0
2022-10-28 13:45:00,79.8,79.85,79.78,79.81,39397.0,76.6049,76.6529,76.5857,76.6145,39397.0
2022-10-28 13:50:00,79.81,79.95,79.81,79.9,34458.0,76.6145,76.7489,76.6145,76.7009,34458.0
2022-10-28 13:55:00,79.91,79.91,79.69,79.7,74805.0,76.7105,76.7105,76.4993,76.5089,74805.0
2022-10-28 14:00:00,79.7,79.77,79.7,79.77,60443.0,76.5089,76.5761,76.5089,76.5761,60443.0
2022-10-28 14:05:00,79.77,79.9,79.75,79.89,47641.0,76.5761,76.7009,76.5569,76.6913,47641.0
2022-10-28 14:10:00,79.88,80.09,79.87,80.08,54605.0,76.6817,76.8833,76.6721,76.8737,54605.0
2022-10-28 14:15:00,80.09,80.2,80.06,80.12,62611.0,76.8833,76.9889,76.8545,76.9121,62611.0
2022-10-28 14:20:00,80.12,80.14,80.06,80.06,66886.0,76.9121,76.9313,76.8545,76.8545,66886.0
2022-10-28 14:25:00,80.06,80.12,80.02,80.05,41654.0,76.8545,76.9121,76.8161,76.8449,41654.0
2022-10-28 14:30:00,80.05,80.2,80.04,80.18,57942.0,76.8449,76.9889,76.8353,76.9697,57942.0
2022-10-28 14:35:00,80.19,80.24,80.13,80.18,43077.0,76.9793,77.0273,76.9217,76.9697,43077.0
2022-10-28 14:40:00,80.18,80.21,80.15,80.19,34329.0,76.9697,76.9985,76.9409,76.9793,34329.0
2022-10-28 14:45:00,80.19,80.26,80.16,80.18,45522.0,76.9793,77.0465,76.9505,76.9697,45522.0
2022-10-28 14:50:00,80.19,80.28,80.17,80.27,54850.0,76.9793,77.0657,76.9601,77.0561,54850.0
2022-10-28 14:55:00,80.28,80.36,80.26,80.34,68222.0,77.0657,77.1425,77.0465,77.1233,68222.0
2022-10-28 15:00:00,80.34,80.49,80.34,80.42,60431.0,77.1233,77.2673,77.1233,77.2001,60431.0
2022-10-28 15:05:00,80.41,80.47,80.35,80.47,73157.0,77.1905,77.2481,77.1329,77.2481,73157.0
2022-10-28 15:10:00,80.48,80.62,80.48,80.62,65702.0,77.2577,77.3921,77.2577,77.3921,65702.0
2022-10-28 15:15:00,80.62,80.69,80.58,80.59,62337.0,77.3921,77.4592,77.3537,77.3633,62337.0
2022-10-28 15:20:00,80.61,80.63,80.56,80.59,49382.0,77.3825,77.4016,77.3345,77.3633,49382.0
2022-10-28 15:25:00,80.59,80.68,80.57,80.58,60925.0,77.3633,77.4496,77.3441,77.3537,60925.0
2022-10-28 15:30:00,80.57,80.61,80.53,80.59,67658.0,77.3441,77.3825,77.3057,77.3633,67658.0
2022-10-28 15:35:00,80.59,80.63,80.56,80.57,97612.0,77.3633,77.4016,77.3345,77.3441,97612.0
2022-10-28 15:40:00,80.57,80.67,80.56,80.62,132298.0,77.3441,77.44,77.3345,77.3921,132298.0
2022-10-28 15:45:00,80.61,80.61,80.48,80.51,213667.0,77.3825,77.3825,77.2577,77.2865,213667.0
2022-10-28 15:50:00,80.51,80.59,80.42,80.51,492859.0,77.2865,77.3633,77.2001,77.2865,492859.0
2022-10-28 15:55:00,80.51,80.55,80.15,80.22,848316.0,77.2865,77.3249,76.9409,77.0081,848316.0
2022-10-31 09:30:00,79.89,80.08,79.37,79.93,215837.0,76.6913,76.8737,76.1921,76.7297,215837.0
2022-10-31 09:35:00,79.95,80.05,79.78,79.82,67955.0,76.7489,76.8449,76.5857,76.6241,67955.0
2022-10-31 09:40:00,79.88,80.11,79.77,79.99,90060.0,76.6817,76.9025,76.5761,76.7873,90060.0
2022-10-31 09:45:00,80.02,80.04,79.67,79.7,57788.0,76.8161,76.8353,76.4801,76.5089,57788.0
2022-10-31 09:50:00,79.7,80.09,79.69,80.06,85269.0,76.5089,76.8833,76.4993,76.8545,85269.0
2022-10-31 09:55:00,80.06,80.09,79.47,79.51,74185.0,76.8545,76.8833,76.2881,76.3265,74185.0
2022-10-31 10:00:00,79.51,79.79,79.41,79.75,85866.0,76.3265,76.5953,76.2305,76.5569,85866.0
2022-10-31 10:05:00,79.75,79.75,79.44,79.46,37747.0,76.5569,76.5569,76.2593,76.2785,37747.0
2022-10-31 10:10:00,79.45,79.61,79.37,79.56,47511.0,76.2689,76.4225,76.1921,76.3745,47511.0
2022-10-31 10:15:00,79.56,79.75,79.55,79.67,65210.0,76.3745,76.5569,76.3649,76.4801,65210.0
2022-10-31 10:20:00,79.67,79.98,79.65,79.85,121792.0,76.4801,76.7777,76.4609,76.6529,121792.0
2022-10-31 10:25:00,79.85,79.85,79.61,79.68,118483.0,76.6529,76.6529,76.4225,76.4897,118483.0
2022-10-31 10:30:00,79.66,80.06,79.61,80.03,66424.0,76.4705,76.8545,76.4225,76.8257,66424.0
2022-10-31 10:35:00,80.02,80.14,79.95,80.11,70579.0,76.8161,76.9313,76.7489,76.9025,70579.0
2022-10-31 10:40:00,80.11,80.19,80.06,80.17,39077.0,76.9025,76.9793,76.8545,76.9601,39077.0
2022-10-31 10:45:00,80.17,80.24,80.08,80.09,65656.0,76.9601,77.0273,76.8737,76.8833,65656.0
2022-10-31 10:50:00,80.09,80.38,80.09,80.35,62141.0,76.8833,77.1617,76.8833,77.1329,62141.0
2022-10-31 10:55:00,80.36,80.48,80.34,80.34,44074.0,77.1425,77.2577,77.1233,77.1233,44074.0
2022-10-31 11:00:00,80.32,80.32,80.01,80.01,62298.0,77.1041,77.1041,76.8065,76.8065,62298.0
2022-10-31 11:05:00,80.01,80.2,79.97,80.14,43212.0,76.8065,76.9889,76.7681,76.9313,43212.0
2022-10-31 11:10:00,80.14,80.25,80.02,80.06,108973.0,76.9313,77.0369,76.8161,76.8545,108973.0
2022-10-31 11:15:00,80.05,80.07,79.84,79.98,91076.0,76.8449,76.8641,76.6433,76.7777,91076.0
2022-10-31 11:20:00,79.99,80.02,79.9,80.01,32793.0,76.7873,76.8161,76.7009,76.8065,32793.0
2022-10-31 11:25:00,80.0,80.01,79.65,79.65,67270.0,76.7969,76.8065,76.4609,76.4609,67270.0
2022-10-31 11:30:00,79.66,79.66,79.52,79.54,108815.0,76.4705,76.4705,76.3361,76.3553,108815.0
2022-10-31 11:35:00,79.52,79.56,79.49,79.53,44510.0,76.3361,76.3745,76.3073,76.3457,44510.0
2022-10-31 11:40:00,79.53,79.71,79.48,79.66,57010.0,76.3457,76.5185,76.2977,76.4705,57010.0
2022-10-31 11:45:00,79.63,79.68,79.51,79.66,34569.0,76.4417,76.4897,76.3265,76.4705,34569.0
2022-10-31 11:50:00,79.68,79.91,79.68,79.88,30549.0,76.4897,76.7105,76.4897,76.6817,30549.0
2022-10-31 11:55:00,79.88,79.91,79.39,79.51,50935.0,76.6817,76.7105,76.2113,76.3265,50935.0
2022-10-31 12:00:00,79.52,79.62,79.46,79.62,26608.0,76.3361,76.4321,76.2785,76.4321,26608.0
2022-10-31 12:05:00,79.59,79.67,79.45,79.45,27134.0,76.4033,76.4801,76.2689,76.2689,27134.0
2022-10-31 12:10:00,79.47,79.53,79.44,79.47,39477.0,76.2881,76.3457,76.2593,76.2881,39477.0
2022-10-31 12:15:00,79.48,79.63,79.48,79.61,32764.0,76.2977,76.4417,76.2977,76.4225,32764.0
2022-10-31 12:20:00,79.61,79.63,79.39,79.42,38326.0,76.4225,76.4417,76.2113,76.2401,38326.0
2022-10-31 12:25:00,79.4,79.4,79.23,79.33,38013.0,76.2209,76.2209,76.0577,76.1537,38013.0
2022-10-31 12:30:00,79.32,79.37,79.22,79.25,33291.0,76.1441,76.1921,76.0481,76.0769,33291.0
2022-10-31 12:35:00,79.23,79.29,79.14,79.17,38071.0,76.0577,76.1153,75.9713,76.0001,38071.0
2022-10-31 12:40:00,79.18,79.24,79.09,79.11,29750.0,76.0097,76.0673,75.9233,75.9425,29750.0
2022-10-31 12:45:00,79.12,79.14,78.97,79.05,83463.0,75.9521,75.9713,75.8081,75.8849,83463.0
2022-10-31 12:50:00,79.07,79.21,79.07,79.1,28397.0,75.9041,76.0385,75.9041,75.9329,28397.0
2022-10-31 12:55:00,79.11,79.22,79.08,79.22,45781.0,75.9425,76.0481,75.9137,76.0481,45781.0
2022-10-31 13:00:00,79.22,79.32,79.21,79.26,33767.0,76.0481,76.1441,76.0385,76.0865,33767.0
2022-10-31 13:05:00,79.27,79.41,79.18,79.39,29044.0,76.0961,76.2305,76.0097,76.2113,29044.0
2022-10-31 13:10:00,79.4,79.4,79.31,79.33,26936.0,76.2209,76.2209,76.1345,76.1537,26936.0
2022-10-31 13:15:00,79.32,79.47,79.31,79.41,46272.0,76.1441,76.2881,76.1345,76.2305,46272.0
2022-10-31 13:20:00,79.41,79.43,79.34,79.34,28741.0,76.2305,76.2497,76.1633,76.1633,28741.0
2022-10-31 13:25:00,79.35,79.46,79.34,79.41,38240.0,76.1729,76.2785,76.1633,76.2305,38240.0
2022-10-31 13:30:00,79.42,79.48,79.38,79.41,28317.0,76.2401,76.2977,76.2017,76.2305,28317.0
2022-10-31 13:35:00,79.41,79.48,79.39,79.39,36944.0,76.2305,76.2977,76.2113,76.2113,36944.0
2022-10-31 13:40:00,79.38,79.45,79.32,79.4,43085.0,76.2017,76.2689,76.1441,76.2209,43085.0
2022-10-31 13:45:00,79.4,79.42,79.3,79.31,32861.0,76.2209,76.2401,76.1249,76.1345,32861.0
2022-10-31 13:50:00,79.31,79.42,79.28,79.42,36121.0,76.1345,76.2401,76.1057,76.2401,36121.0
2022-10-31 13:55:00,79.42,79.53,79.41,79.48,42934.0,76.2401,76.3457,76.2305,76.2977,42934.0
2022-10-31 14:00:00,79.48,79.53,79.46,79.5,58732.0,76.2977,76.3457,76.2785,76.3169,58732.0
2022-10-31 14:05:00,79.5,79.61,79.45,79.45,65997.0,76.3169,76.4225,76.2689,76.2689,65997.0
2022-10-31 14:10:00,79.45,79.48,79.41,79.45,55549.0,76.2689,76.2977,76.2305,76.2689,55549.0
2022-10-31 14:15:00,79.45,79.52,79.42,79.48,48522.0,76.2689,76.3361,76.2401,76.2977,48522.0
2022-10-31 14:20:00,79.48,79.51,79.39,79.4,55451.0,76.2977,76.3265,76.2113,76.2209,55451.0
2022-10-31 14:25:00,79.4,79.44,79.34,79.34,38149.0,76.2209,76.2593,76.1633,76.1633,38149.0
2022-10-31 14:30:00,79.34,79.4,79.31,79.31,46387.0,76.1633,76.2209,76.1345,76.1345,46387.0
2022-10-31 14:35:00,79.31,79.32,79.23,79.28,39515.0,76.1345,76.1441,76.0577,76.1057,39515.0
2022-10-31 14:40:00,79.27,79.34,79.23,79.3,32766.0,76.0961,76.1633,76.0577,76.1249,32766.0
2022-10-31 14:45:00,79.3,79.46,79.25,79.26,60888.0,76.1249,76.2785,76.0769,76.0865,60888.0
2022-10-31 14:50:00,79.26,79.35,79.24,79.33,52388.0,76.0865,76.1729,76.0673,76.1537,52388.0
2022-10-31 14:55:00,79.32,79.35,79.15,79.23,167299.0,76.1441,76.1729,75.9809,76.0577,167299.0
2022-10-31 15:00:00,79.23,79.26,79.12,79.22,101376.0,76.0577,76.0865,75.9521,76.0481,101376.0
2022-10-31 15:05:00,79.21,79.39,79.19,79.27,52647.0,76.0385,76.2113,76.0193,76.0961,52647.0
2022-10-31 15:10:00,79.27,79.33,79.21,79.26,55473.0,76.0961,76.1537,76.0385,76.0865,55473.0
2022-10-31 15:15:00,79.26,79.27,79.12,79.23,66503.0,76.0865,76.0961,75.9521,76.0577,66503.0
2022-10-31 15:20:00,79.23,79.49,79.22,79.48,53172.0,76.0577,76.3073,76.0481,76.2977,53172.0
2022-10-31 15:25:00,79.47,79.48,79.35,79.41,67658.0,76.2881,76.2977,76.1729,76.2305,67658.0
2022-10-31 15:30:00,79.41,79.59,79.38,79.59,89942.0,76.2305,76.4033,76.2017,76.4033,89942.0
2022-10-31 15:35:00,79.59,79.68,79.57,79.66,114815.0,76.4033,76.4897,76.3841,76.4705,114815.0
2022-10-31 15:40:00,79.65,79.8,79.65,79.8,134992.0,76.4609,76.6049,76.4609,76.6049,134992.0
2022-10-31 15:45:00,79.79,79.93,79.75,79.8,229335.0,76.5953,76.7297,76.5569,76.6049,229335.0
2022-10-31 15:50:00,79.8,79.86,79.63,79.78,290358.0,76.6049,76.6625,76.4417,76.5857,290358.0
2022-10-31 15:55:00,79.78,79.89,79.63,79.67,796799.0,76.5857,76.6913,76.4417,76.4801,796799.0
2022-11-01 09:30:00,80.08,80.5,79.97,80.3,178188.0,76.8737,77.2769,76.7681,77.0849,178188.0
2022-11-01 09:35:00,80.25,80.59,80.19,80.54,44011.0,77.0369,77.3633,76.9793,77.3153,44011.0
2022-11-01 09:40:00,80.6,81.08,80.58,80.95,45026.0,77.3729,77.8336,77.3537,77.7088,45026.0
2022-11-01 09:45:00,80.93,80.93,80.61,80.8,59036.0,77.6896,77.6896,77.3825,77.5648,59036.0
2022-11-01 09:50:00,80.8,81.06,80.69,81.01,68013.0,77.5648,77.8144,77.4592,77.7664,68013.0
2022-11-01 09:55:00,81.03,81.08,80.88,80.91,37562.0,77.7856,77.8336,77.6416,77.6704,37562.0
2022-11-01 10:00:00,80.93,80.96,80.51,80.63,58967.0,77.6896,77.7184,77.2865,77.4016,58967.0
2022-11-01 10:05:00,80.61,80.68,80.42,80.53,47943.0,77.3825,77.4496,77.2001,77.3057,47943.0
2022-11-01 10:10:00,80.52,80.76,80.5,80.7,46879.0,77.2961,77.5264,77.2769,77.4688,46879.0
2022-11-01 10:15:00,80.71,80.76,80.55,80.59,49753.0,77.4784,77.5264,77.3249,77.3633,49753.0
2022-11-01 10:20:00,80.57,80.74,80.49,80.57,66846.0,77.3441,77.5072,77.2673,77.3441,66846.0
2022-11-01 10:25:00,80.57,80.59,80.42,80.44,54163.0,77.3441,77.3633,77.2001,77.2193,54163.0
2022-11-01 10:30:00,80.44,80.45,80.28,80.37,48084.0,77.2193,77.2289,77.0657,77.1521,48084.0
2022-11-01 10:35:00,80.39,80.47,80.25,80.25,164201.0,77.1713,77.2481,77.0369,77.0369,164201.0
2022-11-01 10:40:00,80.22,80.22,80.0,80.02,53000.0,77.0081,77.0081,76.7969,76.8161,53000.0
2022-11-01 10:45:00,80.03,80.12,79.95,80.04,45520.0,76.8257,76.9121,76.7489,76.8353,45520.0
2022-11-01 10:50:00,80.02,80.12,79.83,79.94,33176.0,76.8161,76.9121,76.6337,76.7393,33176.0
2022-11-01 10:55:00,79.95,79.95,79.56,79.62,46002.0,76.7489,76.7489,76.3745,76.4321,46002.0
2022-11-01 11:00:00,79.64,79.7,79.43,79.56,64168.0,76.4513,76.5089,76.2497,76.3745,64168.0
2022-11-01 11:05:00,79.54,79.83,79.51,79.8,37133.0,76.3553,76.6337,76.3265,76.6049,37133.0
2022-11-01 11:10:00,79.81,79.91,79.76,79.86,20880.0,76.6145,76.7105,76.5665,76.6625,20880.0
2022-11-01 11:15:00,79.85,79.9,79.72,79.72,29177.0,76.6529,76.7009,76.5281,76.5281,29177.0
2022-11-01 11:20:00,79.74,79.79,79.64,79.65,30072.0,76.5473,76.5953,76.4513,76.4609,30072.0
2022-11-01 11:25:00,79.64,79.77,79.6,79.74,21596.0,76.4513,76.5761,76.4129,76.5473,21596.0
2022-11-01 11:30:00,79.75,79.95,79.74,79.93,24787.0,76.5569,76.7489,76.5473,76.7297,24787.0
2022-11-01 11:35:00,79.94,79.97,79.68,79.75,23230.0,76.7393,76.7681,76.4897,76.5569,23230.0
2022-11-01 11:40:00,79.75,79.8,79.65,79.67,23217.0,76.5569,76.6049,76.4609,76.4801,23217.0
2022-11-01 11:45:00,79.66,79.82,79.65,79.8,15379.0,76.4705,76.6241,76.4609,76.6049,15379.0
2022-11-01 11:50:00,79.79,79.85,79.75,79.83,21754.0,76.5953,76.6529,76.5569,76.6337,21754.0
2022-11-01 11:55:00,79.84,79.92,79.81,79.91,46501.0,76.6433,76.7201,76.6145,76.7105,46501.0
2022-11-01 12:00:00,79.9,79.97,79.87,79.95,29189.0,76.7009,76.7681,76.6721,76.7489,29189.0
2022-11-01 12:05:00,79.95,80.09,79.89,79.92,69923.0,76.7489,76.8833,76.6913,76.7201,69923.0
2022-11-01 12:10:00,79.89,80.0,79.72,79.76,31417.0,76.6913,76.7969,76.5281,76.5665,31417.0
2022-11-01 12:15:00,79.76,79.82,79.66,79.67,13998.0,76.5665,76.6241,76.4705,76.4801,13998.0
2022-11-01 12:20:00,79.67,79.85,79.66,79.78,25794.0,76.4801,76.6529,76.4705,76.5857,25794.0
2022-11-01 12:25:00,79.81,79.9,79.78,79.82,16135.0,76.6145,76.7009,76.5857,76.6241,16135.0
2022-11-01 12:30:00,79.88,79.9,79.81,79.83,28457.0,76.6817,76.7009,76.6145,76.6337,28457.0
2022-11-01 12:35:00,79.83,79.94,79.78,79.93,19800.0,76.6337,76.7393,76.5857,76.7297,19800.0
2022-11-01 12:40:00,79.92,80.09,79.92,80.07,64677.0,76.7201,76.8833,76.7201,76.8641,64677.0
2022-11-01 12:45:00,80.08,80.12,80.03,80.05,22352.0,76.8737,76.9121,76.8257,76.8449,22352.0
2022-11-01 12:50:00,80.06,80.08,79.96,79.99,40114.0,76.8545,76.8737,76.7585,76.7873,40114.0
2022-11-01 12:55:00,79.98,80.0,79.78,79.94,31721.0,76.7777,76.7969,76.5857,76.7393,31721.0
2022-11-01 13:00:00,79.94,79.94,79.74,79.77,17890.0,76.7393,76.7393,76.5473,76.5761,17890.0
2022-11-01 13:05:00,79.78,79.81,79.71,79.75,19334.0,76.5857,76.6145,76.5185,76.5569,19334.0
2022-11-01 13:10:00,79.75,79.84,79.7,79.78,63969.0,76.5569,76.6433,76.5089,76.5857,63969.0
2022-11-01 13:15:00,79.78,79.85,79.75,79.8,20198.0,76.5857,76.6529,76.5569,76.6049,20198.0
2022-11-01 13:20:00,79.8,79.83,79.65,79.65,17959.0,76.6049,76.6337,76.4609,76.4609,17959.0
2022-11-01 13:25:00,79.64,79.65,79.57,79.62,19532.0,76.4513,76.4609,76.3841,76.4321,19532.0
2022-11-01 13:30:00,79.62,79.62,79.53,79.56,16891.0,76.4321,76.4321,76.3457,76.3745,16891.0
2022-11-01 13:35:00,79.56,79.57,79.46,79.48,25476.0,76.3745,76.3841,76.2785,76.2977,25476.0
2022-11-01 13:40:00,79.48,79.58,79.45,79.58,59929.0,76.2977,76.3937,76.2689,76.3937,59929.0
2022-11-01 13:45:00,79.58,79.61,79.46,79.48,41980.0,76.3937,76.4225,76.2785,76.2977,41980.0
2022-11-01 13:50:00,79.48,79.53,79.46,79.47,58192.0,76.2977,76.3457,76.2785,76.2881,58192.0
2022-11-01 13:55:00,79.46,79.69,79.46,79.69,30647.0,76.2785,76.4993,76.2785,76.4993,30647.0
2022-11-01 14:00:00,79.68,79.74,79.65,79.67,32161.0,76.4897,76.5473,76.4609,76.4801,32161.0
2022-11-01 14:05:00,79.67,79.75,79.65,79.75,23075.0,76.4801,76.5569,76.4609,76.5569,23075.0
2022-11-01 14:10:00,79.75,79.77,79.71,79.75,14082.0,76.5569,76.5761,76.5185,76.5569,14082.0
2022-11-01 14:15:00,79.76,79.85,79.75,79.79,22299.0,76.5665,76.6529,76.5569,76.5953,22299.0
2022-11-01 14:20:00,79.8,79.84,79.76,79.79,33135.0,76.6049,76.6433,76.5665,76.5953,33135.0
2022-11-01 14:25:00,79.78,79.8,79.72,79.8,17571.0,76.5857,76.6049,76.5281,76.6049,17571.0
2022-11-01 14:30:00,79.81,79.86,79.78,79.82,23287.0,76.6145,76.6625,76.5857,76.6241,23287.0
2022-11-01 14:35:00,79.83,79.86,79.8,79.81,22108.0,76.6337,76.6625,76.6049,76.6145,22108.0
2022-11-01 14:40:00,79.81,79.86,79.75,79.8,16768.0,76.6145,76.6625,76.5569,76.6049,16768.0
2022-11-01 14:45:00,79.8,79.81,79.72,79.76,23903.0,76.6049,76.6145,76.5281,76.5665,23903.0
2022-11-01 14:50:00,79.75,79.92,79.74,79.9,27615.0,76.5569,76.7201,76.5473,76.7009,27615.0
2022-11-01 14:55:00,79.91,79.97,79.9,79.92,24804.0,76.7105,76.7681,76.7009,76.7201,24804.0
2022-11-01 15:00:00,79.92,79.97,79.9,79.95,22132.0,76.7201,76.7681,76.7009,76.7489,22132.0
2022-11-01 15:05:00,79.95,80.05,79.94,80.05,26499.0,76.7489,76.8449,76.7393,76.8449,26499.0
2022-11-01 15:10:00,80.04,80.05,79.93,79.97,53542.0,76.8353,76.8449,76.7297,76.7681,53542.0
2022-11-01 15:15:00,79.96,79.98,79.91,79.97,28958.0,76.7585,76.7777,76.7105,76.7681,28958.0
2022-11-01 15:20:00,79.97,79.99,79.85,79.86,29900.0,76.7681,76.7873,76.6529,76.6625,29900.0
2022-11-01 15:25:00,79.85,79.85,79.71,79.73,65480.0,76.6529,76.6529,76.5185,76.5377,65480.0
2022-11-01 15:30:00,79.73,79.86,79.73,79.83,47082.0,76.5377,76.6625,76.5377,76.6337,47082.0
2022-11-01 15:35:00,79.83,79.89,79.74,79.75,53480.0,76.6337,76.6913,76.5473,76.5569,53480.0
2022-11-01 15:40:00,79.75,79.84,79.74,79.81,59937.0,76.5569,76.6433,76.5473,76.6145,59937.0
2022-11-01 15:45:00,79.81,79.94,79.76,79.92,82258.0,76.6145,76.7393,76.5665,76.7201,82258.0
2022-11-01 15:50:00,79.95,80.01,79.89,79.98,137127.0,76.7489,76.8065,76.6913,76.7777,137127.0
2022-11-01 15:55:00,80.0,80.01,79.88,79.88,312007.0,76.7969,76.8065,76.6817,76.6817,312007.0
2022-11-02 09:30:00,79.72,79.85,79.5,79.83,54693.0,76.5281,76.6529,76.3169,76.6337,54693.0
2022-11-02 09:35:00,79.81,79.97,79.66,79.75,40468.0,76.6145,76.7681,76.4705,76.5569,40468.0
2022-11-02 09:40:00,79.78,79.94,79.71,79.79,11987.0,76.5857,76.7393,76.5185,76.5953,11987.0
2022-11-02 09:45:00,79.77,79.96,79.76,79.86,18137.0,76.5761,76.7585,76.5665,76.6625,18137.0
2022-11-02 09:50:00,79.86,80.04,79.77,79.79,25649.0,76.6625,76.8353,76.5761,76.5953,25649.0
2022-11-02 09:55:00,79.8,79.84,79.73,79.79,10905.0,76.6049,76.6433,76.5377,76.5953,10905.0
2022-11-02 10:00:00,79.78,79.83,79.62,79.63,24944.0,76.5857,76.6337,76.4321,76.4417,24944.0
2022-11-02 10:05:00,79.67,79.67,79.49,79.57,19101.0,76.4801,76.4801,76.3073,76.3841,19101.0
2022-11-02 10:10:00,79.57,79.57,79.3,79.31,16974.0,76.3841,76.3841,76.1249,76.1345,16974.0
2022-11-02 10:15:00,79.31,79.38,79.26,79.3,24996.0,76.1345,76.2017,76.0865,76.1249,24996.0
2022-11-02 10:20:00,79.3,79.35,79.22,79.32,27307.0,76.1249,76.1729,76.0481,76.1441,27307.0
2022-11-02 10:25:00,79.32,79.38,79.24,79.3,11684.0,76.1441,76.2017,76.0673,76.1249,11684.0
2022-11-02 10:30:00,79.3,79.39,79.26,79.36,13948.0,76.1249,76.2113,76.0865,76.1825,13948.0
2022-11-02 10:35:00,79.36,79.45,79.33,79.42,16390.0,76.1825,76.2689,76.1537,76.2401,16390.0
2022-11-02 10:40:00,79.45,79.46,79.34,79.43,11557.0,76.2689,76.2785,76.1633,76.2497,11557.0
2022-11-02 10:45:00,79.42,79.49,79.39,79.47,15767.0,76.2401,76.3073,76.2113,76.2881,15767.0
2022-11-02 10:50:00,79.44,79.5,79.4,79.5,11868.0,76.2593,76.3169,76.2209,76.3169,11868.0
2022-11-02 10:55:00,79.5,79.5,79.37,79.38,13990.0,76.3169,76.3169,76.1921,76.2017,13990.0
2022-11-02 11:00:00,79.4,79.53,79.39,79.47,14695.0,76.2209,76.3457,76.2113,76.2881,14695.0
2022-11-02 11:05:00,79.48,79.53,79.46,79.5,17709.0,76.2977,76.3457,76.2785,76.3169,17709.0
2022-11-02 11:10:00,79.5,79.58,79.47,79.56,12865.0,76.3169,76.3937,76.2881,76.3745,12865.0
2022-11-02 11:15:00,79.55,79.58,79.47,79.49,40537.0,76.3649,76.3937,76.2881,76.3073,40537.0
2022-11-02 11:20:00,79.5,79.67,79.42,79.67,19480.0,76.3169,76.4801,76.2401,76.4801,19480.0
2022-11-02 11:25:00,79.68,79.72,79.6,79.7,17814.0,76.4897,76.5281,76.4129,76.5089,17814.0
2022-11-02 11:30:00,79.7,79.81,79.65,79.78,16673.0,76.5089,76.6145,76.4609,76.5857,16673.0
2022-11-02 11:35:00,79.77,79.86,79.65,79.66,24064.0,76.5761,76.6625,76.4609,76.4705,24064.0
2022-11-02 11:40:00,79.64,79.71,79.6,79.6,13553.0,76.4513,76.5185,76.4129,76.4129,13553.0
2022-11-02 11:45:00,79.6,79.71,79.59,79.66,14776.0,76.4129,76.5185,76.4033,76.4705,14776.0
2022-11-02 11:50:00,79.67,79.76,79.66,79.72,14029.0,76.4801,76.5665,76.4705,76.5281,14029.0
2022-11-02 11:55:00,79.72,79.78,79.66,79.67,13769.0,76.5281,76.5857,76.4705,76.4801,13769.0
2022-11-02 12:00:00,79.67,79.67,79.58,79.62,13459.0,76.4801,76.4801,76.3937,76.4321,13459.0
2022-11-02 12:05:00,79.62,79.66,79.57,79.58,8258.0,76.4321,76.4705,76.3841,76.3937,8258.0
2022-11-02 12:10:00,79.56,79.63,79.54,79.59,20828.0,76.3745,76.4417,76.3553,76.4033,20828.0
2022-11-02 12:15:00,79.58,79.6,79.47,79.51,10796.0,76.3937,76.4129,76.2881,76.3265,10796.0
2022-11-02 12:20:00,79.51,79.55,79.48,79.48,9927.0,76.3265,76.3649,76.2977,76.2977,9927.0
2022-11-02 12:25:00,79.49,79.54,79.49,79.53,8838.0,76.3073,76.3553,76.3073,76.3457,8838.0
2022-11-02 12:30:00,79.53,79.65,79.51,79.62,14775.0,76.3457,76.4609,76.3265,76.4321,14775.0
2022-11-02 12:35:00,79.62,79.62,79.5,79.54,12612.0,76.4321,76.4321,76.3169,76.3553,12612.0
2022-11-02 12:40:00,79.55,79.72,79.54,79.72,15133.0,76.3649,76.5281,76.3553,76.5281,15133.0
2022-11-02 12:45:00,79.72,79.73,79.65,79.72,18011.0,76.5281,76.5377,76.4609,76.5281,18011.0
2022-11-02 12:50:00,79.73,79.76,79.68,79.71,32149.0,76.5377,76.5665,76.4897,76.5185,32149.0
2022-11-02 12:55:00,79.7,79.78,79.69,79.72,23360.0,76.5089,76.5857,76.4993,76.5281,23360.0
2022-11-02 13:00:00,79.7,79.71,79.6,79.62,11311.0,76.5089,76.5185,76.4129,76.4321,11311.0
2022-11-02 13:05:00,79.62,79.65,79.51,79.51,8218.0,76.4321,76.4609,76.3265,76.3265,8218.0
2022-11-02 13:10:00,79.51,79.52,79.39,79.4,12622.0,76.3265,76.3361,76.2113,76.2209,12622.0
2022-11-02 13:15:00,79.39,79.47,79.39,79.46,11850.0,76.2113,76.2881,76.2113,76.2785,11850.0
2022-11-02 13:20:00,79.45,79.46,79.38,79.4,10435.0,76.2689,76.2785,76.2017,76.2209,10435.0
2022-11-02 13:25:00,79.39,79.39,79.26,79.29,7176.0,76.2113,76.2113,76.0865,76.1153,7176.0
2022-11-02 13:30:00,79.29,79.3,79.24,79.3,12457.0,76.1153,76.1249,76.0673,76.1249,12457.0
2022-11-02 13:35:00,79.29,79.46,79.26,79.45,18396.0,76.1153,76.2785,76.0865,76.2689,18396.0
2022-11-02 13:40:00,79.46,79.6,79.46,79.55,17602.0,76.2785,76.4129,76.2785,76.3649,17602.0
2022-11-02 13:45:00,79.55,79.73,79.54,79.7,15758.0,76.3649,76.5377,76.3553,76.5089,15758.0
2022-11-02 13:50:00,79.7,79.77,79.65,79.72,11327.0,76.5089,76.5761,76.4609,76.5281,11327.0
2022-11-02 13:55:00,79.73,79.73,79.62,79.64,8962.0,76.5377,76.5377,76.4321,76.4513,8962.0
2022-11-02 14:00:00,79.66,80.57,79.42,80.48,80529.0,76.4705,77.3441,76.2401,77.2577,80529.0
2022-11-02 14:05:00,80.44,80.64,80.32,80.43,42021.0,77.2193,77.4112,77.1041,77.2097,42021.0
2022-11-02 14:10:00,80.41,80.47,80.17,80.38,45024.0,77.1905,77.2481,76.9601,77.1617,45024.0
2022-11-02 14:15:00,80.42,80.48,79.99,80.18,45777.0,77.2001,77.2577,76.7873,76.9697,45777.0
2022-11-02 14:20:00,80.19,80.21,80.02,80.14,35477.0,76.9793,76.9985,76.8161,76.9313,35477.0
2022-11-02 14:25:00,80.15,80.36,80.14,80.36,27253.0,76.9409,77.1425,76.9313,77.1425,27253.0
2022-11-02 14:30:00,80.37,80.43,79.99,80.19,54336.0,77.1521,77.2097,76.7873,76.9793,54336.0
2022-11-02 14:35:00,80.18,80.49,79.22,79.56,104210.0,76.9697,77.2673,76.0481,76.3745,104210.0
2022-11-02 14:40:00,79.54,80.11,79.33,79.58,108099.0,76.3553,76.9025,76.1537,76.3937,108099.0
2022-11-02 14:45:00,79.44,79.66,79.28,79.34,56990.0,76.2593,76.4705,76.1057,76.1633,56990.0
2022-11-02 14:50:00,79.35,79.39,78.42,78.65,95958.0,76.1729,76.2113,75.2801,75.5009,95958.0
2022-11-02 14:55:00,78.7,79.21,78.66,79.19,128046.0,75.5489,76.0385,75.5105,76.0193,128046.0
2022-11-02 15:00:00,79.12,79.37,79.03,79.23,36050.0,75.9521,76.1921,75.8657,76.0577,36050.0
2022-11-02 15:05:00,79.25,79.8,79.23,79.71,48593.0,76.0769,76.6049,76.0577,76.5185,48593.0
2022-11-02 15:10:00,79.7,79.7,79.37,79.4,28594.0,76.5089,76.5089,76.1921,76.2209,28594.0
2022-11-02 15:15:00,79.38,79.38,78.99,78.99,31441.0,76.2017,76.2017,75.8273,75.8273,31441.0
2022-11-02 15:20:00,79.0,79.02,78.83,78.86,40715.0,75.8369,75.8561,75.6737,75.7025,40715.0
2022-11-02 15:25:00,78.88,78.9,78.41,78.61,49096.0,75.7217,75.7409,75.2705,75.4625,49096.0
2022-11-02 15:30:00,78.58,78.58,78.36,78.51,40464.0,75.4337,75.4337,75.2225,75.3665,40464.0
2022-11-02 15:35:00,78.5,78.86,78.46,78.86,63043.0,75.3569,75.7025,75.3185,75.7025,63043.0
2022-11-02 15:40:00,78.83,78.89,78.68,78.81,112919.0,75.6737,75.7313,75.5297,75.6545,112919.0
2022-11-02 15:45:00,78.81,78.83,78.69,78.82,69441.0,75.6545,75.6737,75.5393,75.6641,69441.0
2022-11-02 15:50:00,78.83,78.85,78.63,78.74,153923.0,75.6737,75.6929,75.4817,75.5873,153923.0
2022-11-02 15:55:00,78.74,79.12,78.71,78.91,398844.0,75.5873,75.9521,75.5585,75.7505,398844.0
2022-11-03 09:30:00,78.22,78.39,77.59,78.03,197202.0,75.0881,75.2513,74.4834,74.9058,197202.0
2022-11-03 09:35:00,78.03,78.64,77.96,78.64,38226.0,74.9058,75.4913,74.8386,75.4913,38226.0
2022-11-03 09:40:00,78.63,78.88,78.56,78.73,36450.0,75.4817,75.7217,75.4145,75.5777,36450.0
2022-11-03 09:45:00,78.68,78.7,78.22,78.29,72605.0,75.5297,75.5489,75.0881,75.1553,72605.0
2022-11-03 09:50:00,78.27,78.3,78.02,78.09,88706.0,75.1361,75.1649,74.8962,74.9633,88706.0
2022-11-03 09:55:00,78.09,78.31,78.08,78.14,57504.0,74.9633,75.1745,74.9537,75.0113,57504.0
2022-11-03 10:00:00,78.13,78.59,78.04,78.56,61351.0,75.0017,75.4433,74.9154,75.4145,61351.0
2022-11-03 10:05:00,78.58,78.75,78.4,78.73,28647.0,75.4337,75.5969,75.2609,75.5777,28647.0
2022-11-03 10:10:00,78.72,79.04,78.68,79.03,27242.0,75.5681,75.8753,75.5297,75.8657,27242.0
2022-11-03 10:15:00,79.05,79.17,78.89,79.05,34008.0,75.8849,76.0001,75.7313,75.8849,34008.0
2022-11-03 10:20:00,79.04,79.18,79.01,79.18,27031.0,75.8753,76.0097,75.8465,76.0097,27031.0
2022-11-03 10:25:00,79.18,79.5,79.18,79.4,63335.0,76.0097,76.3169,76.0097,76.2209,63335.0
2022-11-03 10:30:00,79.39,79.41,79.17,79.2,35797.0,76.2113,76.2305,76.0001,76.0289,35797.0
2022-11-03 10:35:00,79.21,79.34,79.13,79.31,40142.0,76.0385,76.1633,75.9617,76.1345,40142.0
2022-11-03 10:40:00,79.34,79.53,79.32,79.47,46213.0,76.1633,76.3457,76.1441,76.2881,46213.0
2022-11-03 10:45:00,79.45,79.59,79.36,79.55,44379.0,76.2689,76.4033,76.1825,76.3649,44379.0
2022-11-03 10:50:00,79.55,79.69,79.51,79.62,48235.0,76.3649,76.4993,76.3265,76.4321,48235.0
2022-11-03 10:55:00,79.62,79.79,79.59,79.75,22852.0,76.4321,76.5953,76.4033,76.5569,22852.0
2022-11-03 11:00:00,79.75,79.75,79.43,79.44,22851.0,76.5569,76.5569,76.2497,76.2593,22851.0
2022-11-03 11:05:00,79.46,79.48,79.36,79.41,14211.0,76.2785,76.2977,76.1825,76.2305,14211.0
2022-11-03 11:10:00,79.4,79.57,79.38,79.41,24517.0,76.2209,76.3841,76.2017,76.2305,24517.0
2022-11-03 11:15:00,79.42,79.68,79.42,79.67,29179.0,76.2401,76.4897,76.2401,76.4801,29179.0
2022-11-03 11:20:00,79.7,79.77,79.4,79.4,38890.0,76.5089,76.5761,76.2209,76.2209,38890.0
2022-11-03 11:25:00,79.39,79.56,79.33,79.41,30594.0,76.2113,76.3745,76.1537,76.2305,30594.0
2022-11-03 11:30:00,79.4,79.48,79.32,79.4,19841.0,76.2209,76.2977,76.1441,76.2209,19841.0
2022-11-03 11:35:00,79.41,79.63,79.4,79.62,27922.0,76.2305,76.4417,76.2209,76.4321,27922.0
2022-11-03 11:40:00,79.63,79.63,79.54,79.57,33614.0,76.4417,76.4417,76.3553,76.3841,33614.0
2022-11-03 11:45:00,79.59,79.75,79.56,79.61,37612.0,76.4033,76.5569,76.3745,76.4225,37612.0
2022-11-03 11:50:00,79.6,79.6,79.47,79.59,39919.0,76.4129,76.4129,76.2881,76.4033,39919.0
2022-11-03 11:55:00,79.59,79.68,79.56,79.6,24785.0,76.4033,76.4897,76.3745,76.4129,24785.0
2022-11-03 12:00:00,79.61,79.72,79.52,79.72,15008.0,76.4225,76.5281,76.3361,76.5281,15008.0
2022-11-03 12:05:00,79.72,79.79,79.64,79.67,17221.0,76.5281,76.5953,76.4513,76.4801,17221.0
2022-11-03 12:10:00,79.66,79.84,79.66,79.81,15442.0,76.4705,76.6433,76.4705,76.6145,15442.0
2022-11-03 12:15:00,79.81,79.93,79.8,79.84,17765.0,76.6145,76.7297,76.6049,76.6433,17765.0
2022-11-03 12:20:00,79.83,79.86,79.7,79.73,14876.0,76.6337,76.6625,76.5089,76.5377,14876.0
2022-11-03 12:25:00,79.72,79.73,79.59,79.62,16691.0,76.5281,76.5377,76.4033,76.4321,16691.0
2022-11-03 12:30:00,79.61,79.64,79.52,79.54,12487.0,76.4225,76.4513,76.3361,76.3553,12487.0
2022-11-03 12:35:00,79.53,79.53,79.38,79.44,14813.0,76.3457,76.3457,76.2017,76.2593,14813.0
2022-11-03 12:40:00,79.43,79.58,79.4,79.57,17918.0,76.2497,76.3937,76.2209,76.3841,17918.0
2022-11-03 12:45:00,79.57,79.67,79.55,79.64,12449.0,76.3841,76.4801,76.3649,76.4513,12449.0
2022-11-03 12:50:00,79.64,79.8,79.63,79.8,18031.0,76.4513,76.6049,76.4417,76.6049,18031.0
2022-11-03 12:55:00,79.8,79.84,79.76,79.8,12637.0,76.6049,76.6433,76.5665,76.6049,12637.0
2022-11-03 13:00:00,79.79,79.86,79.68,79.71,22051.0,76.5953,76.6625,76.4897,76.5185,22051.0
2022-11-03 13:05:00,79.71,79.81,79.63,79.77,40902.0,76.5185,76.6145,76.4417,76.5761,40902.0
2022-11-03 13:10:00,79.76,79.88,79.74,79.88,18092.0,76.5665,76.6817,76.5473,76.6817,18092.0
2022-11-03 13:15:00,79.88,80.05,79.88,80.02,30933.0,76.6817,76.8449,76.6817,76.8161,30933.0
2022-11-03 13:20:00,80.03,80.04,79.82,79.83,33350.0,76.8257,76.8353,76.6241,76.6337,33350.0
2022-11-03 13:25:00,79.82,79.9,79.74,79.86,46515.0,76.6241,76.7009,76.5473,76.6625,46515.0
2022-11-03 13:30:00,79.86,79.91,79.81,79.87,26572.0,76.6625,76.7105,76.6145,76.6721,26572.0
2022-11-03 13:35:00,79.87,79.93,79.77,79.9,30719.0,76.6721,76.7297,76.5761,76.7009,30719.0
2022-11-03 13:40:00,79.9,79.92,79.79,79.8,20672.0,76.7009,76.7201,76.5953,76.6049,20672.0
2022-11-03 13:45:00,79.82,79.86,79.78,79.78,17900.0,76.6241,76.6625,76.5857,76.5857,17900.0
2022-11-03 13:50:00,79.79,79.84,79.73,79.81,17827.0,76.5953,76.6433,76.5377,76.6145,17827.0
2022-11-03 13:55:00,79.83,79.83,79.66,79.66,17856.0,76.6337,76.6337,76.4705,76.4705,17856.0
2022-11-03 14:00:00,79.66,79.82,79.66,79.81,20192.0,76.4705,76.6241,76.4705,76.6145,20192.0
2022-11-03 14:05:00,79.81,79.89,79.75,79.76,15379.0,76.6145,76.6913,76.5569,76.5665,15379.0
2022-11-03 14:10:00,79.75,79.77,79.64,79.72,31235.0,76.5569,76.5761,76.4513,76.5281,31235.0
2022-11-03 14:15:00,79.7,79.75,79.64,79.7,27968.0,76.5089,76.5569,76.4513,76.5089,27968.0
2022-11-03 14:20:00,79.69,79.77,79.68,79.7,41659.0,76.4993,76.5761,76.4897,76.5089,41659.0
2022-11-03 14:25:00,79.7,79.74,79.63,79.64,47136.0,76.5089,76.5473,76.4417,76.4513,47136.0
2022-11-03 14:30:00,79.64,79.72,79.55,79.57,28380.0,76.4513,76.5281,76.3649,76.3841,28380.0
2022-11-03 14:35:00,79.57,79.59,79.46,79.46,23749.0,76.3841,76.4033,76.2785,76.2785,23749.0
2022-11-03 14:40:00,79.45,79.46,79.4,79.41,20909.0,76.2689,76.2785,76.2209,76.2305,20909.0
2022-11-03 14:45:00,79.41,79.49,79.38,79.48,28956.0,76.2305,76.3073,76.2017,76.2977,28956.0
2022-11-03 14:50:00,79.48,79.64,79.46,79.61,182971.0,76.2977,76.4513,76.2785,76.4225,182971.0
2022-11-03 14:55:00,79.6,79.64,79.51,79.63,26649.0,76.4129,76.4513,76.3265,76.4417,26649.0
2022-11-03 15:00:00,79.64,79.64,79.55,79.57,21804.0,76.4513,76.4513,76.3649,76.3841,21804.0
2022-11-03 15:05:00,79.57,79.59,79.41,79.44,29102.0,76.3841,76.4033,76.2305,76.2593,29102.0
2022-11-03 15:10:00,79.45,79.49,79.37,79.4,33570.0,76.2689,76.3073,76.1921,76.2209,33570.0
2022-11-03 15:15:00,79.39,79.42,79.35,79.35,27238.0,76.2113,76.2401,76.1729,76.1729,27238.0
2022-11-03 15:20:00,79.35,79.41,79.33,79.38,36580.0,76.1729,76.2305,76.1537,76.2017,36580.0
2022-11-03 15:25:00,79.38,79.42,79.35,79.38,26677.0,76.2017,76.2401,76.1729,76.2017,26677.0
2022-11-03 15:30:00,79.38,79.44,79.32,79.44,31574.0,76.2017,76.2593,76.1441,76.2593,31574.0
2022-11-03 15:35:00,79.44,79.46,79.27,79.28,247482.0,76.2593,76.2785,76.0961,76.1057,247482.0
2022-11-03 15:40:00,79.29,79.29,78.96,78.99,124063.0,76.1153,76.1153,75.7985,75.8273,124063.0
2022-11-03 15:45:00,78.98,79.12,78.94,79.09,167081.0,75.8177,75.9521,75.7793,75.9233,167081.0
2022-11-03 15:50:00,79.09,79.12,78.87,79.0,189347.0,75.9233,75.9521,75.7121,75.8369,189347.0
2022-11-03 15:55:00,79.0,79.0,78.82,78.92,388171.0,75.8369,75.8369,75.6641,75.7601,388171.0
2022-11-04 09:30:00,79.99,80.42,79.96,80.35,238349.0,76.7873,77.2001,76.7585,77.1329,238349.0
2022-11-04 09:35:00,80.37,80.59,80.37,80.41,57451.0,77.1521,77.3633,77.1521,77.1905,57451.0
2022-11-04 09:40:00,80.41,80.5,80.18,80.26,107189.0,77.1905,77.2769,76.9697,77.0465,107189.0
2022-11-04 09:45:00,80.27,80.3,79.01,79.75,394461.0,77.0561,77.0849,75.8465,76.5569,394461.0
2022-11-04 09:50:00,79.74,80.0,79.39,79.98,48551.0,76.5473,76.7969,76.2113,76.7777,48551.0
2022-11-04 09:55:00,79.99,80.47,79.99,80.39,56426.0,76.7873,77.2481,76.7873,77.1713,56426.0
2022-11-04 10:00:00,80.37,80.8,80.37,80.48,57930.0,77.1521,77.5648,77.1521,77.2577,57930.0
2022-11-04 10:05:00,80.48,80.59,80.35,80.49,27037.0,77.2577,77.3633,77.1329,77.2673,27037.0
2022-11-04 10:10:00,80.47,80.72,80.44,80.67,27082.0,77.2481,77.488,77.2193,77.44,27082.0
2022-11-04 10:15:00,80.69,80.75,80.44,80.49,20007.0,77.4592,77.5168,77.2193,77.2673,20007.0
2022-11-04 10:20:00,80.5,80.62,80.47,80.61,26281.0,77.2769,77.3921,77.2481,77.3825,26281.0
2022-11-04 10:25:00,80.61,80.83,80.61,80.77,28491.0,77.3825,77.5936,77.3825,77.536,28491.0
2022-11-04 10:30:00,80.79,80.86,80.66,80.79,35797.0,77.5552,77.6224,77.4304,77.5552,35797.0
2022-11-04 10:35:00,80.78,80.8,80.58,80.6,20994.0,77.5456,77.5648,77.3537,77.3729,20994.0
2022-11-04 10:40:00,80.6,80.81,80.6,80.66,26196.0,77.3729,77.5744,77.3729,77.4304,26196.0
2022-11-04 10:45:00,80.67,80.67,80.45,80.6,26085.0,77.44,77.44,77.2289,77.3729,26085.0
2022-11-04 10:50:00,80.64,80.66,80.3,80.41,24140.0,77.4112,77.4304,77.0849,77.1905,24140.0
2022-11-04 10:55:00,80.4,80.43,80.14,80.23,28019.0,77.1809,77.2097,76.9313,77.0177,28019.0
2022-11-04 11:00:00,80.25,80.53,80.24,80.5,36635.0,77.0369,77.3057,77.0273,77.2769,36635.0
2022-11-04 11:05:00,80.52,80.63,80.3,80.34,27802.0,77.2961,77.4016,77.0849,77.1233,27802.0
2022-11-04 11:10:00,80.34,80.42,80.25,80.33,36537.0,77.1233,77.2001,77.0369,77.1137,36537.0
2022-11-04 11:15:00,80.32,80.37,80.23,80.24,25879.0,77.1041,77.1521,77.0177,77.0273,25879.0
2022-11-04 11:20:00,80.25,80.35,80.22,80.28,16556.0,77.0369,77.1329,77.0081,77.0657,16556.0
2022-11-04 11:25:00,80.27,80.28,79.89,79.89,55613.0,77.0561,77.0657,76.6913,76.6913,55613.0
2022-11-04 11:30:00,79.91,80.17,79.89,80.07,60520.0,76.7105,76.9601,76.6913,76.8641,60520.0
2022-11-04 11:35:00,80.06,80.07,79.71,79.79,170723.0,76.8545,76.8641,76.5185,76.5953,170723.0
2022-11-04 11:40:00,79.79,79.82,79.55,79.6,94185.0,76.5953,76.6241,76.3649,76.4129,94185.0
2022-11-04 11:45:00,79.62,79.65,79.52,79.63,47677.0,76.4321,76.4609,76.3361,76.4417,47677.0
2022-11-04 11:50:00,79.62,79.63,79.49,79.49,117675.0,76.4321,76.4417,76.3073,76.3073,117675.0
2022-11-04 11:55:00,79.5,79.56,79.29,79.38,104056.0,76.3169,76.3745,76.1153,76.2017,104056.0
2022-11-04 12:00:00,79.38,79.52,79.11,79.13,48294.0,76.2017,76.3361,75.9425,75.9617,48294.0
2022-11-04 12:05:00,79.12,79.42,79.07,79.4,23821.0,75.9521,76.2401,75.9041,76.2209,23821.0
2022-11-04 12:10:00,79.4,79.43,79.26,79.43,21219.0,76.2209,76.2497,76.0865,76.2497,21219.0
2022-11-04 12:15:00,79.44,79.65,79.39,79.63,40666.0,76.2593,76.4609,76.2113,76.4417,40666.0
2022-11-04 12:20:00,79.62,79.67,79.49,79.54,15284.0,76.4321,76.4801,76.3073,76.3553,15284.0
2022-11-04 12:25:00,79.54,79.72,79.5,79.69,15927.0,76.3553,76.5281,76.3169,76.4993,15927.0
2022-11-04 12:30:00,79.65,79.7,79.57,79.69,9636.0,76.4609,76.5089,76.3841,76.4993,9636.0
2022-11-04 12:35:00,79.68,79.68,79.49,79.5,19653.0,76.4897,76.4897,76.3073,76.3169,19653.0
2022-11-04 12:40:00,79.51,79.6,79.42,79.5,42702.0,76.3265,76.4129,76.2401,76.3169,42702.0
2022-11-04 12:45:00,79.53,79.54,79.28,79.3,64560.0,76.3457,76.3553,76.1057,76.1249,64560.0
2022-11-04 12:50:00,79.32,79.44,79.32,79.42,14922.0,76.1441,76.2593,76.1441,76.2401,14922.0
2022-11-04 12:55:00,79.47,79.52,79.37,79.48,12842.0,76.2881,76.3361,76.1921,76.2977,12842.0
2022-11-04 13:00:00,79.48,79.56,79.4,79.54,18506.0,76.2977,76.3745,76.2209,76.3553,18506.0
2022-11-04 13:05:00,79.56,79.62,79.31,79.32,18306.0,76.3745,76.4321,76.1345,76.1441,18306.0
2022-11-04 13:10:00,79.32,79.66,79.32,79.56,17835.0,76.1441,76.4705,76.1441,76.3745,17835.0
2022-11-04 13:15:00,79.55,79.56,79.44,79.53,19988.0,76.3649,76.3745,76.2593,76.3457,19988.0
2022-11-04 13:20:00,79.55,79.58,79.46,79.57,13764.0,76.3649,76.3937,76.2785,76.3841,13764.0
2022-11-04 13:25:00,79.56,79.58,79.35,79.39,30429.0,76.3745,76.3937,76.1729,76.2113,30429.0
2022-11-04 13:30:00,79.39,79.44,79.29,79.3,30298.0,76.2113,76.2593,76.1153,76.1249,30298.0
2022-11-04 13:35:00,79.29,79.42,79.26,79.33,20741.0,76.1153,76.2401,76.0865,76.1537,20741.0
2022-11-04 13:40:00,79.3,79.37,79.23,79.24,20260.0,76.1249,76.1921,76.0577,76.0673,20260.0
2022-11-04 13:45:00,79.25,79.27,79.17,79.21,29913.0,76.0769,76.0961,76.0001,76.0385,29913.0
2022-11-04 13:50:00,79.22,79.22,79.11,79.2,24971.0,76.0481,76.0481,75.9425,76.0289,24971.0
2022-11-04 13:55:00,79.2,79.2,79.08,79.12,28364.0,76.0289,76.0289,75.9137,75.9521,28364.0
2022-11-04 14:00:00,79.12,79.25,79.1,79.18,24030.0,75.9521,76.0769,75.9329,76.0097,24030.0
2022-11-04 14:05:00,79.17,79.18,79.03,79.07,23853.0,76.0001,76.0097,75.8657,75.9041,23853.0
2022-11-04 14:10:00,79.07,79.16,79.06,79.06,33643.0,75.9041,75.9905,75.8945,75.8945,33643.0
2022-11-04 14:15:00,79.07,79.21,79.01,79.15,88740.0,75.9041,76.0385,75.8465,75.9809,88740.0
2022-11-04 14:20:00,79.14,79.2,79.08,79.15,43980.0,75.9713,76.0289,75.9137,75.9809,43980.0
2022-11-04 14:25:00,79.14,79.17,79.08,79.14,108061.0,75.9713,76.0001,75.9137,75.9713,108061.0
2022-11-04 14:30:00,79.14,79.17,79.08,79.17,74297.0,75.9713,76.0001,75.9137,76.0001,74297.0
2022-11-04 14:35:00,79.17,79.21,79.09,79.17,73755.0,76.0001,76.0385,75.9233,76.0001,73755.0
2022-11-04 14:40:00,79.18,79.22,79.13,79.2,126635.0,76.0097,76.0481,75.9617,76.0289,126635.0
2022-11-04 14:45:00,79.21,79.22,79.05,79.07,38229.0,76.0385,76.0481,75.8849,75.9041,38229.0
2022-11-04 14:50:00,79.08,79.18,79.06,79.06,32484.0,75.9137,76.0097,75.8945,75.8945,32484.0
2022-11-04 14:55:00,79.07,79.13,79.01,79.09,57152.0,75.9041,75.9617,75.8465,75.9233,57152.0
2022-11-04 15:00:00,79.1,79.13,79.06,79.11,37844.0,75.9329,75.9617,75.8945,75.9425,37844.0
2022-11-04 15:05:00,79.11,79.21,79.06,79.2,76359.0,75.9425,76.0385,75.8945,76.0289,76359.0
2022-11-04 15:10:00,79.2,79.23,79.15,79.22,62763.0,76.0289,76.0577,75.9809,76.0481,62763.0
2022-11-04 15:15:00,79.22,79.23,79.17,79.21,91096.0,76.0481,76.0577,76.0001,76.0385,91096.0
2022-11-04 15:20:00,79.21,79.22,79.01,79.02,62947.0,76.0385,76.0481,75.8465,75.8561,62947.0
2022-11-04 15:25:00,79.02,79.06,78.99,79.05,70569.0,75.8561,75.8945,75.8273,75.8849,70569.0
2022-11-04 15:30:00,79.05,79.14,78.99,79.13,106933.0,75.8849,75.9713,75.8273,75.9617,106933.0
2022-11-04 15:35:00,79.13,79.15,78.99,79.14,97634.0,75.9617,75.9809,75.8273,75.9713,97634.0
2022-11-04 15:40:00,79.14,79.19,79.09,79.19,96290.0,75.9713,76.0193,75.9233,76.0193,96290.0
2022-11-04 15:45:00,79.18,79.24,79.06,79.07,162010.0,76.0097,76.0673,75.8945,75.9041,162010.0
2022-11-04 15:50:00,79.07,79.11,78.96,79.0,318849.0,75.9041,75.9425,75.7985,75.8369,318849.0
2022-11-04 15:55:00,79.0,79.06,78.89,79.04,969135.0,75.8369,75.8945,75.7313,75.8753,969135.0
2022-11-07 09:30:00,79.36,79.49,78.66,78.68,112432.0,76.1825,76.3073,75.5105,75.5297,112432.0
2022-11-07 09:35:00,78.64,78.67,78.4,78.53,63106.0,75.4913,75.5201,75.2609,75.3857,63106.0
2022-11-07 09:40:00,78.51,78.58,78.44,78.52,36963.0,75.3665,75.4337,75.2993,75.3761,36963.0
2022-11-07 09:45:00,78.5,78.61,78.43,78.54,31257.0,75.3569,75.4625,75.2897,75.3953,31257.0
2022-11-07 09:50:00,78.54,78.61,78.47,78.5,80625.0,75.3953,75.4625,75.3281,75.3569,80625.0
2022-11-07 09:55:00,78.48,78.6,78.46,78.54,22419.0,75.3377,75.4529,75.3185,75.3953,22419.0
2022-11-07 10:00:00,78.55,78.68,78.54,78.62,63878.0,75.4049,75.5297,75.3953,75.4721,63878.0
2022-11-07 10:05:00,78.63,78.8,78.61,78.72,33332.0,75.4817,75.6449,75.4625,75.5681,33332.0
2022-11-07 10:10:00,78.71,78.79,78.63,78.75,41459.0,75.5585,75.6353,75.4817,75.5969,41459.0
2022-11-07 10:15:00,78.75,78.88,78.72,78.85,64725.0,75.5969,75.7217,75.5681,75.6929,64725.0
2022-11-07 10:20:00,78.85,78.85,78.58,78.67,30812.0,75.6929,75.6929,75.4337,75.5201,30812.0
2022-11-07 10:25:00,78.66,78.66,78.42,78.48,87466.0,75.5105,75.5105,75.2801,75.3377,87466.0
2022-11-07 10:30:00,78.49,78.51,78.35,78.36,26814.0,75.3473,75.3665,75.2129,75.2225,26814.0
2022-11-07 10:35:00,78.38,78.43,78.22,78.34,89377.0,75.2417,75.2897,75.0881,75.2033,89377.0
2022-11-07 10:40:00,78.35,78.48,78.3,78.48,172191.0,75.2129,75.3377,75.1649,75.3377,172191.0
2022-11-07 10:45:00,78.45,78.83,78.45,78.81,86121.0,75.3089,75.6737,75.3089,75.6545,86121.0
2022-11-07 10:50:00,78.81,79.03,78.77,78.95,27637.0,75.6545,75.8657,75.6161,75.7889,27637.0
2022-11-07 10:55:00,78.95,78.95,78.85,78.91,23961.0,75.7889,75.7889,75.6929,75.7505,23961.0
2022-11-07 11:00:00,78.92,78.93,78.8,78.89,32217.0,75.7601,75.7697,75.6449,75.7313,32217.0
2022-11-07 11:05:00,78.89,78.92,78.8,78.86,24515.0,75.7313,75.7601,75.6449,75.7025,24515.0
2022-11-07 11:10:00,78.86,78.86,78.75,78.78,19337.0,75.7025,75.7025,75.5969,75.6257,19337.0
2022-11-07 11:15:00,78.78,79.01,78.75,78.99,47342.0,75.6257,75.8465,75.5969,75.8273,47342.0
2022-11-07 11:20:00,78.98,79.1,78.95,79.01,30913.0,75.8177,75.9329,75.7889,75.8465,30913.0
2022-11-07 11:25:00,79.01,79.09,78.97,78.98,16280.0,75.8465,75.9233,75.8081,75.8177,16280.0
2022-11-07 11:30:00,78.98,79.1,78.98,79.1,13102.0,75.8177,75.9329,75.8177,75.9329,13102.0
2022-11-07 11:35:00,79.08,79.11,79.02,79.06,11267.0,75.9137,75.9425,75.8561,75.8945,11267.0
2022-11-07 11:40:00,79.06,79.06,78.85,79.0,46990.0,75.8945,75.8945,75.6929,75.8369,46990.0
2022-11-07 11:45:00,78.98,78.99,78.93,78.95,19155.0,75.8177,75.8273,75.7697,75.7889,19155.0
2022-11-07 11:50:00,78.95,78.95,78.86,78.9,15175.0,75.7889,75.7889,75.7025,75.7409,15175.0
2022-11-07 11:55:00,78.9,78.99,78.83,78.86,18022.0,75.7409,75.8273,75.6737,75.7025,18022.0
2022-11-07 12:00:00,78.86,78.86,78.75,78.81,18619.0,75.7025,75.7025,75.5969,75.6545,18619.0
2022-11-07 12:05:00,78.81,79.01,78.81,79.0,13116.0,75.6545,75.8465,75.6545,75.8369,13116.0
2022-11-07 12:10:00,78.99,79.01,78.89,78.96,84054.0,75.8273,75.8465,75.7313,75.7985,84054.0
2022-11-07 12:15:00,78.97,79.03,78.94,79.01,48516.0,75.8081,75.8657,75.7793,75.8465,48516.0
2022-11-07 12:20:00,79.01,79.16,78.98,79.16,22716.0,75.8465,75.9905,75.8177,75.9905,22716.0
2022-11-07 12:25:00,79.15,79.18,79.1,79.11,14877.0,75.9809,76.0097,75.9329,75.9425,14877.0
2022-11-07 12:30:00,79.11,79.12,79.02,79.02,15480.0,75.9425,75.9521,75.8561,75.8561,15480.0
2022-11-07 12:35:00,79.02,79.05,78.96,78.98,13753.0,75.8561,75.8849,75.7985,75.8177,13753.0
2022-11-07 12:40:00,78.98,79.03,78.93,78.98,31881.0,75.8177,75.8657,75.7697,75.8177,31881.0
2022-11-07 12:45:00,78.97,79.0,78.93,78.98,14388.0,75.8081,75.8369,75.7697,75.8177,14388.0
2022-11-07 12:50:00,78.97,78.98,78.93,78.94,13293.0,75.8081,75.8177,75.7697,75.7793,13293.0
2022-11-07 12:55:00,78.94,78.96,78.9,78.96,11112.0,75.7793,75.7985,75.7409,75.7985,11112.0
2022-11-07 13:00:00,78.96,79.04,78.96,79.02,21607.0,75.7985,75.8753,75.7985,75.8561,21607.0
2022-11-07 13:05:00,79.02,79.15,79.02,79.13,14976.0,75.8561,75.9809,75.8561,75.9617,14976.0
2022-11-07 13:10:00,79.12,79.14,79.02,79.04,20471.0,75.9521,75.9713,75.8561,75.8753,20471.0
2022-11-07 13:15:00,79.04,79.08,79.01,79.03,19686.0,75.8753,75.9137,75.8465,75.8657,19686.0
2022-11-07 13:20:00,79.03,79.04,78.99,79.04,13337.0,75.8657,75.8753,75.8273,75.8753,13337.0
2022-11-07 13:25:00,79.04,79.05,78.93,78.99,21576.0,75.8753,75.8849,75.7697,75.8273,21576.0
2022-11-07 13:30:00,78.99,79.01,78.94,78.96,14316.0,75.8273,75.8465,75.7793,75.7985,14316.0
2022-11-07 13:35:00,78.95,78.98,78.92,78.95,13777.0,75.7889,75.8177,75.7601,75.7889,13777.0
2022-11-07 13:40:00,78.96,79.01,78.94,79.0,15356.0,75.7985,75.8465,75.7793,75.8369,15356.0
2022-11-07 13:45:00,79.0,79.03,78.97,79.02,18481.0,75.8369,75.8657,75.8081,75.8561,18481.0
2022-11-07 13:50:00,79.02,79.04,78.99,79.03,18451.0,75.8561,75.8753,75.8273,75.8657,18451.0
2022-11-07 13:55:00,79.03,79.04,78.95,79.02,38129.0,75.8657,75.8753,75.7889,75.8561,38129.0
2022-11-07 14:00:00,79.02,79.07,78.95,79.0,41323.0,75.8561,75.9041,75.7889,75.8369,41323.0
2022-11-07 14:05:00,79.0,79.0,78.89,79.0,32554.0,75.8369,75.8369,75.7313,75.8369,32554.0
2022-11-07 14:10:00,79.0,79.07,78.99,79.07,40048.0,75.8369,75.9041,75.8273,75.9041,40048.0
2022-11-07 14:15:00,79.07,79.07,79.01,79.05,58911.0,75.9041,75.9041,75.8465,75.8849,58911.0
2022-11-07 14:20:00,79.03,79.08,79.02,79.06,22632.0,75.8657,75.9137,75.8561,75.8945,22632.0
2022-11-07 14:25:00,79.06,79.09,79.05,79.08,67361.0,75.8945,75.9233,75.8849,75.9137,67361.0
2022-11-07 14:30:00,79.08,79.12,79.05,79.1,211852.0,75.9137,75.9521,75.8849,75.9329,211852.0
2022-11-07 14:35:00,79.09,79.16,79.09,79.14,62519.0,75.9233,75.9905,75.9233,75.9713,62519.0
2022-11-07 14:40:00,79.14,79.15,79.07,79.14,50502.0,75.9713,75.9809,75.9041,75.9713,50502.0
2022-11-07 14:45:00,79.14,79.15,79.11,79.15,27575.0,75.9713,75.9809,75.9425,75.9809,27575.0
2022-11-07 14:50:00,79.15,79.15,79.0,79.05,72978.0,75.9809,75.9809,75.8369,75.8849,72978.0
2022-11-07 14:55:00,79.06,79.11,79.02,79.06,44178.0,75.8945,75.9425,75.8561,75.8945,44178.0
2022-11-07 15:00:00,79.07,79.14,79.07,79.14,36918.0,75.9041,75.9713,75.9041,75.9713,36918.0
2022-11-07 15:05:00,79.13,79.15,79.02,79.08,33151.0,75.9617,75.9809,75.8561,75.9137,33151.0
2022-11-07 15:10:00,79.08,79.11,79.03,79.1,27143.0,75.9137,75.9425,75.8657,75.9329,27143.0
2022-11-07 15:15:00,79.1,79.18,79.09,79.17,82508.0,75.9329,76.0097,75.9233,76.0001,82508.0
2022-11-07 15:20:00,79.17,79.4,79.16,79.29,87053.0,76.0001,76.2209,75.9905,76.1153,87053.0
2022-11-07 15:25:00,79.29,79.3,79.17,79.24,66676.0,76.1153,76.1249,76.0001,76.0673,66676.0
2022-11-07 15:30:00,79.25,79.29,79.22,79.27,64163.0,76.0769,76.1153,76.0481,76.0961,64163.0
2022-11-07 15:35:00,79.26,79.3,79.18,79.26,56965.0,76.0865,76.1249,76.0097,76.0865,56965.0
2022-11-07 15:40:00,79.25,79.47,79.23,79.47,68107.0,76.0769,76.2881,76.0577,76.2881,68107.0
2022-11-07 15:45:00,79.47,79.53,79.31,79.53,88255.0,76.2881,76.3457,76.1345,76.3457,88255.0
2022-11-07 15:50:00,79.54,79.57,79.43,79.5,159685.0,76.3553,76.3841,76.2497,76.3169,159685.0
2022-11-07 15:55:00,79.51,79.68,79.46,79.65,418899.0,76.3265,76.4897,76.2785,76.4609,418899.0
2022-11-08 09:30:00,80.0,80.03,79.29,79.71,122189.0,76.7969,76.8257,76.1153,76.5185,122189.0
2022-11-08 09:35:00,79.72,79.72,79.23,79.31,58898.0,76.5281,76.5281,76.0577,76.1345,58898.0
2022-11-08 09:40:00,79.34,79.36,79.16,79.18,89444.0,76.1633,76.1825,75.9905,76.0097,89444.0
2022-11-08 09:45:00,79.19,79.3,78.99,79.14,157746.0,76.0193,76.1249,75.8273,75.9713,157746.0
2022-11-08 09:50:00,79.17,79.52,79.14,79.49,86710.0,76.0001,76.3361,75.9713,76.3073,86710.0
2022-11-08 09:55:00,79.43,79.61,79.38,79.55,34086.0,76.2497,76.4225,76.2017,76.3649,34086.0
2022-11-08 10:00:00,79.5,79.55,79.21,79.21,53416.0,76.3169,76.3649,76.0385,76.0385,53416.0
2022-11-08 10:05:00,79.23,79.34,79.11,79.13,58432.0,76.0577,76.1633,75.9425,75.9617,58432.0
2022-11-08 10:10:00,79.1,79.42,79.09,79.34,37392.0,75.9329,76.2401,75.9233,76.1633,37392.0
2022-11-08 10:15:00,79.34,79.53,79.29,79.53,26904.0,76.1633,76.3457,76.1153,76.3457,26904.0
2022-11-08 10:20:00,79.5,79.53,79.4,79.49,27087.0,76.3169,76.3457,76.2209,76.3073,27087.0
2022-11-08 10:25:00,79.5,79.54,79.42,79.48,37874.0,76.3169,76.3553,76.2401,76.2977,37874.0
2022-11-08 10:30:00,79.49,79.57,79.44,79.52,26129.0,76.3073,76.3841,76.2593,76.3361,26129.0
2022-11-08 10:35:00,79.53,79.67,79.51,79.64,29730.0,76.3457,76.4801,76.3265,76.4513,29730.0
2022-11-08 10:40:00,79.64,79.77,79.63,79.68,30231.0,76.4513,76.5761,76.4417,76.4897,30231.0
2022-11-08 10:45:00,79.7,79.71,79.61,79.65,16277.0,76.5089,76.5185,76.4225,76.4609,16277.0
2022-11-08 10:50:00,79.65,79.72,79.58,79.62,64124.0,76.4609,76.5281,76.3937,76.4321,64124.0
2022-11-08 10:55:00,79.62,79.9,79.6,79.9,113478.0,76.4321,76.7009,76.4129,76.7009,113478.0
2022-11-08 11:00:00,79.9,79.92,79.67,79.7,33774.0,76.7009,76.7201,76.4801,76.5089,33774.0
2022-11-08 11:05:00,79.7,79.95,79.67,79.91,28240.0,76.5089,76.7489,76.4801,76.7105,28240.0
2022-11-08 11:10:00,79.9,80.1,79.9,80.02,31995.0,76.7009,76.8929,76.7009,76.8161,31995.0
2022-11-08 11:15:00,80.0,80.07,79.92,79.95,23964.0,76.7969,76.8641,76.7201,76.7489,23964.0
2022-11-08 11:20:00,79.95,80.05,79.93,79.97,40772.0,76.7489,76.8449,76.7297,76.7681,40772.0
2022-11-08 11:25:00,79.97,80.03,79.93,79.93,20606.0,76.7681,76.8257,76.7297,76.7297,20606.0
2022-11-08 11:30:00,79.92,80.03,79.92,79.98,13767.0,76.7201,76.8257,76.7201,76.7777,13767.0
2022-11-08 11:35:00,79.97,80.17,79.97,80.14,34030.0,76.7681,76.9601,76.7681,76.9313,34030.0
2022-11-08 11:40:00,80.17,80.21,80.09,80.09,23539.0,76.9601,76.9985,76.8833,76.8833,23539.0
2022-11-08 11:45:00,80.08,80.15,80.02,80.12,40390.0,76.8737,76.9409,76.8161,76.9121,40390.0
2022-11-08 11:50:00,80.11,80.15,79.97,80.14,13548.0,76.9025,76.9409,76.7681,76.9313,13548.0
2022-11-08 11:55:00,80.13,80.16,80.08,80.14,10546.0,76.9217,76.9505,76.8737,76.9313,10546.0
2022-11-08 12:00:00,80.17,80.34,80.17,80.29,46076.0,76.9601,77.1233,76.9601,77.0753,46076.0
2022-11-08 12:05:00,80.27,80.36,80.25,80.3,13729.0,77.0561,77.1425,77.0369,77.0849,13729.0
2022-11-08 12:10:00,80.3,80.31,80.08,80.08,24873.0,77.0849,77.0945,76.8737,76.8737,24873.0
2022-11-08 12:15:00,80.07,80.08,79.97,80.06,26646.0,76.8641,76.8737,76.7681,76.8545,26646.0
2022-11-08 12:20:00,80.05,80.08,79.98,80.06,25677.0,76.8449,76.8737,76.7777,76.8545,25677.0
2022-11-08 12:25:00,80.07,80.11,80.03,80.05,36665.0,76.8641,76.9025,76.8257,76.8449,36665.0
2022-11-08 12:30:00,80.04,80.12,79.99,80.05,14647.0,76.8353,76.9121,76.7873,76.8449,14647.0
2022-11-08 12:35:00,80.03,80.09,80.0,80.09,12289.0,76.8257,76.8833,76.7969,76.8833,12289.0
2022-11-08 12:40:00,80.1,80.24,80.09,80.15,13892.0,76.8929,77.0273,76.8833,76.9409,13892.0
2022-11-08 12:45:00,80.16,80.19,80.08,80.08,16945.0,76.9505,76.9793,76.8737,76.8737,16945.0
2022-11-08 12:50:00,80.09,80.18,80.04,80.16,20229.0,76.8833,76.9697,76.8353,76.9505,20229.0
2022-11-08 12:55:00,80.16,80.17,80.09,80.12,11252.0,76.9505,76.9601,76.8833,76.9121,11252.0
2022-11-08 13:00:00,80.1,80.32,80.1,80.28,22185.0,76.8929,77.1041,76.8929,77.0657,22185.0
2022-11-08 13:05:00,80.29,80.29,80.19,80.22,36306.0,77.0753,77.0753,76.9793,77.0081,36306.0
2022-11-08 13:10:00,80.23,80.26,80.2,80.22,16406.0,77.0177,77.0465,76.9889,77.0081,16406.0
2022-11-08 13:15:00,80.22,80.24,80.06,80.06,15403.0,77.0081,77.0273,76.8545,76.8545,15403.0
2022-11-08 13:20:00,80.05,80.05,79.81,79.85,26099.0,76.8449,76.8449,76.6145,76.6529,26099.0
2022-11-08 13:25:00,79.82,79.84,79.58,79.63,38140.0,76.6241,76.6433,76.3937,76.4417,38140.0
2022-11-08 13:30:00,79.62,79.65,79.45,79.65,72231.0,76.4321,76.4609,76.2689,76.4609,72231.0
2022-11-08 13:35:00,79.65,79.75,79.64,79.7,15839.0,76.4609,76.5569,76.4513,76.5089,15839.0
2022-11-08 13:40:00,79.69,79.79,79.67,79.76,14113.0,76.4993,76.5953,76.4801,76.5665,14113.0
2022-11-08 13:45:00,79.76,79.85,79.71,79.73,20330.0,76.5665,76.6529,76.5185,76.5377,20330.0
2022-11-08 13:50:00,79.73,79.83,79.59,79.66,22671.0,76.5377,76.6337,76.4033,76.4705,22671.0
2022-11-08 13:55:00,79.69,79.69,79.5,79.56,34467.0,76.4993,76.4993,76.3169,76.3745,34467.0
2022-11-08 14:00:00,79.56,79.68,79.52,79.53,15448.0,76.3745,76.4897,76.3361,76.3457,15448.0
2022-11-08 14:05:00,79.52,79.56,79.5,79.52,46018.0,76.3361,76.3745,76.3169,76.3361,46018.0
2022-11-08 14:10:00,79.51,79.57,79.41,79.57,42259.0,76.3265,76.3841,76.2305,76.3841,42259.0
2022-11-08 14:15:00,79.58,79.64,79.55,79.59,17785.0,76.3937,76.4513,76.3649,76.4033,17785.0
2022-11-08 14:20:00,79.58,79.59,79.35,79.38,44514.0,76.3937,76.4033,76.1729,76.2017,44514.0
2022-11-08 14:25:00,79.37,79.37,79.18,79.18,25507.0,76.1921,76.1921,76.0097,76.0097,25507.0
2022-11-08 14:30:00,79.2,79.28,79.12,79.28,28028.0,76.0289,76.1057,75.9521,76.1057,28028.0
2022-11-08 14:35:00,79.28,79.56,79.25,79.52,35775.0,76.1057,76.3745,76.0769,76.3361,35775.0
2022-11-08 14:40:00,79.52,79.68,79.48,79.64,48043.0,76.3361,76.4897,76.2977,76.4513,48043.0
2022-11-08 14:45:00,79.64,79.77,79.59,79.75,30695.0,76.4513,76.5761,76.4033,76.5569,30695.0
2022-11-08 14:50:00,79.75,79.85,79.7,79.82,29778.0,76.5569,76.6529,76.5089,76.6241,29778.0
2022-11-08 14:55:00,79.8,79.8,79.65,79.65,28190.0,76.6049,76.6049,76.4609,76.4609,28190.0
2022-11-08 15:00:00,79.63,79.9,79.63,79.86,41305.0,76.4417,76.7009,76.4417,76.6625,41305.0
2022-11-08 15:05:00,79.88,79.92,79.78,79.83,29980.0,76.6817,76.7201,76.5857,76.6337,29980.0
2022-11-08 15:10:00,79.84,79.94,79.76,79.91,23441.0,76.6433,76.7393,76.5665,76.7105,23441.0
2022-11-08 15:15:00,79.91,79.94,79.84,79.92,31401.0,76.7105,76.7393,76.6433,76.7201,31401.0
2022-11-08 15:20:00,79.94,79.98,79.85,79.88,26367.0,76.7393,76.7777,76.6529,76.6817,26367.0
2022-11-08 15:25:00,79.88,80.05,79.86,80.01,58906.0,76.6817,76.8449,76.6625,76.8065,58906.0
2022-11-08 15:30:00,80.02,80.22,80.0,80.16,38456.0,76.8161,77.0081,76.7969,76.9505,38456.0
2022-11-08 15:35:00,80.16,80.17,80.0,80.04,46855.0,76.9505,76.9601,76.7969,76.8353,46855.0
2022-11-08 15:40:00,80.05,80.08,79.88,79.96,39726.0,76.8449,76.8737,76.6817,76.7585,39726.0
2022-11-08 15:45:00,79.95,80.1,79.92,79.96,54620.0,76.7489,76.8929,76.7201,76.7585,54620.0
2022-11-08 15:50:00,79.97,80.03,79.87,79.88,118440.0,76.7681,76.8257,76.6721,76.6817,118440.0
2022-11-08 15:55:00,79.86,79.87,79.59,79.63,364319.0,76.6625,76.6721,76.4033,76.4417,364319.0
2022-11-09 09:30:00,79.41,79.5,79.09,79.19,56314.0,76.4448,76.5314,76.1367,76.233,56314.0
2022-11-09 09:35:00,79.12,79.21,78.74,78.87,11687.0,76.1656,76.2522,75.7998,75.9249,11687.0
2022-11-09 09:40:00,78.84,79.14,78.84,78.86,17567.0,75.896,76.1848,75.896,75.9153,17567.0
2022-11-09 09:45:00,78.88,79.19,78.85,79.06,12158.0,75.9346,76.233,75.9057,76.1078,12158.0
2022-11-09 09:50:00,79.07,79.22,79.03,79.15,25217.0,76.1175,76.2619,76.079,76.1945,25217.0
2022-11-09 09:55:00,79.16,79.16,78.81,78.86,17477.0,76.2041,76.2041,75.8672,75.9153,17477.0
2022-11-09 10:00:00,78.9,79.2,78.84,79.14,17755.0,75.9538,76.2426,75.896,76.1848,17755.0
2022-11-09 10:05:00,79.21,79.45,79.2,79.44,17557.0,76.2522,76.4833,76.2426,76.4736,17557.0
2022-11-09 10:10:00,79.41,79.47,79.29,79.45,11476.0,76.4448,76.5025,76.3292,76.4833,11476.0
2022-11-09 10:15:00,79.48,79.58,79.4,79.5,13024.0,76.5122,76.6084,76.4351,76.5314,13024.0
2022-11-09 10:20:00,79.49,79.7,79.46,79.55,27905.0,76.5218,76.7239,76.4929,76.5795,27905.0
2022-11-09 10:25:00,79.58,79.65,79.37,79.37,21798.0,76.6084,76.6758,76.4063,76.4063,21798.0
2022-11-09 10:30:00,79.35,79.44,78.99,79.11,23098.0,76.387,76.4736,76.0404,76.156,23098.0
2022-11-09 10:35:00,79.06,79.17,79.04,79.15,13156.0,76.1078,76.2137,76.0886,76.1945,13156.0
2022-11-09 10:40:00,79.2,79.22,79.06,79.18,22313.0,76.2426,76.2619,76.1078,76.2234,22313.0
2022-11-09 10:45:00,79.19,79.41,79.19,79.35,14911.0,76.233,76.4448,76.233,76.387,14911.0
2022-11-09 10:50:00,79.39,79.39,79.2,79.2,21902.0,76.4255,76.4255,76.2426,76.2426,21902.0
2022-11-09 10:55:00,79.17,79.24,79.03,79.19,19710.0,76.2137,76.2811,76.079,76.233,19710.0
2022-11-09 11:00:00,79.23,79.39,79.22,79.32,10115.0,76.2715,76.4255,76.2619,76.3581,10115.0
2022-11-09 11:05:00,79.34,79.49,79.2,79.47,19292.0,76.3774,76.5218,76.2426,76.5025,19292.0
2022-11-09 11:10:00,79.45,79.45,79.33,79.36,22744.0,76.4833,76.4833,76.3678,76.3966,22744.0
2022-11-09 11:15:00,79.35,79.5,79.34,79.46,16341.0,76.387,76.5314,76.3774,76.4929,16341.0
2022-11-09 11:20:00,79.47,79.47,79.25,79.27,21447.0,76.5025,76.5025,76.2907,76.31,21447.0
2022-11-09 11:25:00,79.28,79.53,79.28,79.39,23174.0,76.3196,76.5603,76.3196,76.4255,23174.0
2022-11-09 11:30:00,79.36,79.4,79.24,79.39,31196.0,76.3966,76.4351,76.2811,76.4255,31196.0
2022-11-09 11:35:00,79.39,79.42,79.33,79.38,31386.0,76.4255,76.4544,76.3678,76.4159,31386.0
2022-11-09 11:40:00,79.36,79.66,79.34,79.63,37707.0,76.3966,76.6854,76.3774,76.6565,37707.0
2022-11-09 11:45:00,79.63,79.63,79.42,79.42,19932.0,76.6565,76.6565,76.4544,76.4544,19932.0
2022-11-09 11:50:00,79.42,79.52,79.39,79.41,11794.0,76.4544,76.5507,76.4255,76.4448,11794.0
2022-11-09 11:55:00,79.42,79.46,79.31,79.34,17579.0,76.4544,76.4929,76.3485,76.3774,17579.0
2022-11-09 12:00:00,79.34,79.43,79.34,79.41,9306.0,76.3774,76.464,76.3774,76.4448,9306.0
2022-11-09 12:05:00,79.41,79.42,79.27,79.31,14625.0,76.4448,76.4544,76.31,76.3485,14625.0
2022-11-09 12:10:00,79.3,79.3,79.22,79.23,12036.0,76.3389,76.3389,76.2619,76.2715,12036.0
2022-11-09 12:15:00,79.23,79.38,79.17,79.3,19589.0,76.2715,76.4159,76.2137,76.3389,19589.0
2022-11-09 12:20:00,79.29,79.31,79.2,79.23,20087.0,76.3292,76.3485,76.2426,76.2715,20087.0
2022-11-09 12:25:00,79.22,79.22,79.09,79.13,9046.0,76.2619,76.2619,76.1367,76.1752,9046.0
2022-11-09 12:30:00,79.12,79.31,79.12,79.3,15181.0,76.1656,76.3485,76.1656,76.3389,15181.0
2022-11-09 12:35:00,79.3,79.3,79.09,79.09,13389.0,76.3389,76.3389,76.1367,76.1367,13389.0
2022-11-09 12:40:00,79.11,79.17,79.09,79.11,15384.0,76.156,76.2137,76.1367,76.156,15384.0
2022-11-09 12:45:00,79.13,79.16,79.06,79.13,14407.0,76.1752,76.2041,76.1078,76.1752,14407.0
2022-11-09 12:50:00,79.14,79.15,79.08,79.12,16244.0,76.1848,76.1945,76.1271,76.1656,16244.0
2022-11-09 12:55:00,79.13,79.21,79.09,79.2,20082.0,76.1752,76.2522,76.1367,76.2426,20082.0
2022-11-09 13:00:00,79.21,79.22,78.94,78.99,44211.0,76.2522,76.2619,75.9923,76.0404,44211.0
2022-11-09 13:05:00,78.99,79.01,78.92,78.95,32970.0,76.0404,76.0597,75.9731,76.0019,32970.0
2022-11-09 13:10:00,78.96,78.97,78.78,78.93,23108.0,76.0116,76.0212,75.8383,75.9827,23108.0
2022-11-09 13:15:00,78.93,79.02,78.93,78.94,17515.0,75.9827,76.0693,75.9827,75.9923,17515.0
2022-11-09 13:20:00,78.94,78.97,78.83,78.84,19656.0,75.9923,76.0212,75.8864,75.896,19656.0
2022-11-09 13:25:00,78.83,78.83,78.65,78.69,31280.0,75.8864,75.8864,75.7131,75.7517,31280.0
2022-11-09 13:30:00,78.67,78.68,78.37,78.38,58357.0,75.7324,75.742,75.4436,75.4532,58357.0
2022-11-09 13:35:00,78.37,78.37,78.26,78.26,48306.0,75.4436,75.4436,75.3377,75.3377,48306.0
2022-11-09 13:40:00,78.25,78.45,78.15,78.44,50752.0,75.3281,75.5206,75.2318,75.511,50752.0
2022-11-09 13:45:00,78.45,78.46,78.34,78.39,23674.0,75.5206,75.5302,75.4147,75.4629,23674.0
2022-11-09 13:50:00,78.41,78.42,78.3,78.3,21201.0,75.4821,75.4917,75.3762,75.3762,21201.0
2022-11-09 13:55:00,78.28,78.43,78.23,78.43,17570.0,75.357,75.5014,75.3088,75.5014,17570.0
2022-11-09 14:00:00,78.42,78.54,78.39,78.53,9541.0,75.4917,75.6073,75.4629,75.5976,9541.0
2022-11-09 14:05:00,78.5,78.66,78.46,78.61,14890.0,75.5687,75.7228,75.5302,75.6746,14890.0
2022-11-09 14:10:00,78.62,78.68,78.57,78.68,15922.0,75.6843,75.742,75.6361,75.742,15922.0
2022-11-09 14:15:00,78.71,78.75,78.6,78.75,17946.0,75.7709,75.8094,75.665,75.8094,17946.0
2022-11-09 14:20:00,78.75,78.78,78.65,78.76,21130.0,75.8094,75.8383,75.7131,75.819,21130.0
2022-11-09 14:25:00,78.78,78.83,78.78,78.81,18730.0,75.8383,75.8864,75.8383,75.8672,18730.0
2022-11-09 14:30:00,78.79,78.79,78.56,78.56,20077.0,75.8479,75.8479,75.6265,75.6265,20077.0
2022-11-09 14:35:00,78.57,78.58,78.51,78.56,19759.0,75.6361,75.6458,75.5784,75.6265,19759.0
2022-11-09 14:40:00,78.54,78.59,78.51,78.54,21254.0,75.6073,75.6554,75.5784,75.6073,21254.0
2022-11-09 14:45:00,78.53,78.56,78.34,78.4,28480.0,75.5976,75.6265,75.4147,75.4725,28480.0
2022-11-09 14:50:00,78.4,78.42,78.32,78.38,33362.0,75.4725,75.4917,75.3955,75.4532,33362.0
2022-11-09 14:55:00,78.39,78.43,78.29,78.43,31173.0,75.4629,75.5014,75.3666,75.5014,31173.0
2022-11-09 15:00:00,78.42,78.5,78.35,78.41,76975.0,75.4917,75.5687,75.4243,75.4821,76975.0
2022-11-09 15:05:00,78.43,78.53,78.43,78.49,26258.0,75.5014,75.5976,75.5014,75.5591,26258.0
2022-11-09 15:10:00,78.48,78.51,78.38,78.38,26928.0,75.5495,75.5784,75.4532,75.4532,26928.0
2022-11-09 15:15:00,78.37,78.55,78.37,78.55,33071.0,75.4436,75.6169,75.4436,75.6169,33071.0
2022-11-09 15:20:00,78.54,78.54,78.4,78.41,28978.0,75.6073,75.6073,75.4725,75.4821,28978.0
2022-11-09 15:25:00,78.4,78.45,78.36,78.38,51765.0,75.4725,75.5206,75.434,75.4532,51765.0
2022-11-09 15:30:00,78.38,78.38,78.19,78.27,72346.0,75.4532,75.4532,75.2703,75.3473,72346.0
2022-11-09 15:35:00,78.26,78.38,78.23,78.31,58197.0,75.3377,75.4532,75.3088,75.3858,58197.0
2022-11-09 15:40:00,78.3,78.31,78.16,78.2,67269.0,75.3762,75.3858,75.2414,75.2799,67269.0
2022-11-09 15:45:00,78.19,78.25,78.12,78.16,93847.0,75.2703,75.3281,75.2029,75.2414,93847.0
2022-11-09 15:50:00,78.17,78.43,78.17,78.39,166408.0,75.2511,75.5014,75.2511,75.4629,166408.0
2022-11-09 15:55:00,78.39,78.39,78.26,78.28,374299.0,75.4629,75.4629,75.3377,75.357,374299.0
2022-11-10 09:30:00,80.44,80.96,80.05,80.1,154781.0,77.4363,77.9369,77.0609,77.109,154781.0
2022-11-10 09:35:00,80.17,80.34,79.97,80.31,83148.0,77.1764,77.34,76.9839,77.3112,83148.0
2022-11-10 09:40:00,80.34,80.4,79.66,79.7,90133.0,77.34,77.3978,76.6854,76.7239,90133.0
2022-11-10 09:45:00,79.64,79.67,79.18,79.33,109892.0,76.6662,76.6951,76.2234,76.3678,109892.0
2022-11-10 09:50:00,79.31,79.37,78.67,78.8,74655.0,76.3485,76.4063,75.7324,75.8575,74655.0
2022-11-10 09:55:00,78.82,79.02,78.73,78.96,127718.0,75.8768,76.0693,75.7902,76.0116,127718.0
2022-11-10 10:00:00,78.95,79.07,78.81,78.91,196831.0,76.0019,76.1175,75.8672,75.9634,196831.0
2022-11-10 10:05:00,78.88,78.91,78.5,78.5,101864.0,75.9346,75.9634,75.5687,75.5687,101864.0
2022-11-10 10:10:00,78.51,78.52,77.65,77.65,213864.0,75.5784,75.588,74.7505,74.7505,213864.0
2022-11-10 10:15:00,77.65,78.13,77.63,78.02,143388.0,74.7505,75.2126,74.7312,75.1067,143388.0
2022-11-10 10:20:00,78.02,78.33,77.74,77.74,145545.0,75.1067,75.4051,74.8371,74.8371,145545.0
2022-11-10 10:25:00,77.76,77.85,77.51,77.6,166818.0,74.8564,74.943,74.6157,74.7024,166818.0
2022-11-10 10:30:00,77.62,77.86,77.52,77.58,213303.0,74.7216,74.9526,74.6253,74.6831,213303.0
2022-11-10 10:35:00,77.57,77.65,77.26,77.31,116713.0,74.6735,74.7505,74.375,74.4232,116713.0
2022-11-10 10:40:00,77.3,77.39,77.07,77.07,96255.0,74.4136,74.5002,74.1921,74.1921,96255.0
2022-11-10 10:45:00,77.07,77.17,76.84,76.85,116394.0,74.1921,74.2884,73.9707,73.9804,116394.0
2022-11-10 10:50:00,76.87,76.96,76.47,76.88,239883.0,73.9996,74.0862,73.6145,74.0092,239883.0
2022-11-10 10:55:00,76.87,77.41,76.78,77.2,187567.0,73.9996,74.5194,73.913,74.3173,187567.0
2022-11-10 11:00:00,77.2,77.26,76.42,76.42,130349.0,74.3173,74.375,73.5664,73.5664,130349.0
2022-11-10 11:05:00,76.47,76.52,76.06,76.43,223528.0,73.6145,73.6627,73.2199,73.576,223528.0
2022-11-10 11:10:00,76.4,76.65,76.39,76.5,192729.0,73.5472,73.7878,73.5375,73.6434,192729.0
2022-11-10 11:15:00,76.48,76.48,76.23,76.34,145660.0,73.6242,73.6242,73.3835,73.4894,145660.0
2022-11-10 11:20:00,76.33,76.55,76.29,76.5,162102.0,73.4798,73.6916,73.4413,73.6434,162102.0
2022-11-10 11:25:00,76.49,76.68,76.3,76.67,91140.0,73.6338,73.8167,73.4509,73.8071,91140.0
2022-11-10 11:30:00,76.68,77.31,76.63,77.31,507512.0,73.8167,74.4232,73.7686,74.4232,507512.0
2022-11-10 11:35:00,77.33,77.73,77.33,77.53,144806.0,74.4424,74.8275,74.4424,74.635,144806.0
2022-11-10 11:40:00,77.51,77.59,77.47,77.47,119719.0,74.6157,74.6927,74.5772,74.5772,119719.0
2022-11-10 11:45:00,77.47,77.55,77.34,77.4,128638.0,74.5772,74.6542,74.4521,74.5098,128638.0
2022-11-10 11:50:00,77.39,77.42,77.29,77.3,73305.0,74.5002,74.5291,74.4039,74.4136,73305.0
2022-11-10 11:55:00,77.31,77.32,77.11,77.15,85708.0,74.4232,74.4328,74.2306,74.2692,85708.0
2022-11-10 12:00:00,77.15,77.2,76.93,76.97,133040.0,74.2692,74.3173,74.0574,74.0959,133040.0
2022-11-10 12:05:00,76.97,76.97,76.69,76.76,81729.0,74.0959,74.0959,73.8263,73.8937,81729.0
2022-11-10 12:10:00,76.75,76.77,76.4,76.47,175051.0,73.8841,73.9033,73.5472,73.6145,175051.0
2022-11-10 12:15:00,76.47,76.6,76.41,76.45,124554.0,73.6145,73.7397,73.5568,73.5953,124554.0
2022-11-10 12:20:00,76.46,76.48,76.4,76.42,73940.0,73.6049,73.6242,73.5472,73.5664,73940.0
2022-11-10 12:25:00,76.43,76.57,76.41,76.55,83074.0,73.576,73.7108,73.5568,73.6916,83074.0
2022-11-10 12:30:00,76.55,76.57,76.46,76.55,53213.0,73.6916,73.7108,73.6049,73.6916,53213.0
2022-11-10 12:35:00,76.56,76.68,76.5,76.67,89096.0,73.7012,73.8167,73.6434,73.8071,89096.0
2022-11-10 12:40:00,76.67,76.96,76.63,76.95,80458.0,73.8071,74.0862,73.7686,74.0766,80458.0
2022-11-10 12:45:00,76.95,76.99,76.84,76.89,73957.0,74.0766,74.1151,73.9707,74.0189,73957.0
2022-11-10 12:50:00,76.89,76.99,76.88,76.92,42911.0,74.0189,74.1151,74.0092,74.0477,42911.0
2022-11-10 12:55:00,76.9,77.12,76.89,77.07,32935.0,74.0285,74.2403,74.0189,74.1921,32935.0
2022-11-10 13:00:00,77.08,77.27,77.08,77.13,57431.0,74.2018,74.3847,74.2018,74.2499,57431.0
2022-11-10 13:05:00,77.14,77.42,77.05,77.42,69216.0,74.2595,74.5291,74.1729,74.5291,69216.0
2022-11-10 13:10:00,77.43,77.46,77.17,77.4,104003.0,74.5387,74.5676,74.2884,74.5098,104003.0
2022-11-10 13:15:00,77.42,77.47,77.15,77.23,107905.0,74.5291,74.5772,74.2692,74.3462,107905.0
2022-11-10 13:20:00,77.24,77.24,76.95,76.95,72736.0,74.3558,74.3558,74.0766,74.0766,72736.0
2022-11-10 13:25:00,76.95,77.0,76.89,77.0,82034.0,74.0766,74.1248,74.0189,74.1248,82034.0
2022-11-10 13:30:00,77.01,77.08,76.99,77.03,42318.0,74.1344,74.2018,74.1151,74.1536,42318.0
2022-11-10 13:35:00,77.03,77.36,77.03,77.32,57867.0,74.1536,74.4713,74.1536,74.4328,57867.0
2022-11-10 13:40:00,77.33,77.47,77.29,77.31,42556.0,74.4424,74.5772,74.4039,74.4232,42556.0
2022-11-10 13:45:00,77.3,77.46,77.3,77.39,60841.0,74.4136,74.5676,74.4136,74.5002,60841.0
2022-11-10 13:50:00,77.4,77.42,77.2,77.2,58924.0,74.5098,74.5291,74.3173,74.3173,58924.0
2022-11-10 13:55:00,77.21,77.32,77.13,77.16,98944.0,74.3269,74.4328,74.2499,74.2788,98944.0
2022-11-10 14:00:00,77.16,77.19,77.1,77.12,106943.0,74.2788,74.3077,74.221,74.2403,106943.0
2022-11-10 14:05:00,77.12,77.14,77.03,77.07,110185.0,74.2403,74.2595,74.1536,74.1921,110185.0
2022-11-10 14:10:00,77.08,77.28,77.05,77.26,141424.0,74.2018,74.3943,74.1729,74.375,141424.0
2022-11-10 14:15:00,77.26,77.42,77.21,77.41,46718.0,74.375,74.5291,74.3269,74.5194,46718.0
2022-11-10 14:20:00,77.4,77.5,77.29,77.5,62755.0,74.5098,74.6061,74.4039,74.6061,62755.0
2022-11-10 14:25:00,77.49,77.61,77.47,77.55,36032.0,74.5965,74.712,74.5772,74.6542,36032.0
2022-11-10 14:30:00,77.54,77.61,77.46,77.59,37940.0,74.6446,74.712,74.5676,74.6927,37940.0
2022-11-10 14:35:00,77.58,77.83,77.56,77.78,89136.0,74.6831,74.9238,74.6638,74.8756,89136.0
2022-11-10 14:40:00,77.76,77.8,77.67,77.68,79353.0,74.8564,74.8949,74.7697,74.7794,79353.0
2022-11-10 14:45:00,77.69,77.77,77.67,77.7,69770.0,74.789,74.866,74.7697,74.7986,69770.0
2022-11-10 14:50:00,77.7,77.72,77.63,77.69,64714.0,74.7986,74.8179,74.7312,74.789,64714.0
2022-11-10 14:55:00,77.69,77.74,77.44,77.46,92692.0,74.789,74.8371,74.5483,74.5676,92692.0
2022-11-10 15:00:00,77.45,77.76,77.43,77.73,61043.0,74.558,74.8564,74.5387,74.8275,61043.0
2022-11-10 15:05:00,77.72,77.85,77.66,77.85,54229.0,74.8179,74.943,74.7601,74.943,54229.0
2022-11-10 15:10:00,77.84,77.98,77.82,77.97,61425.0,74.9334,75.0682,74.9141,75.0585,61425.0
2022-11-10 15:15:00,77.97,78.1,77.96,78.04,108322.0,75.0585,75.1837,75.0489,75.1259,108322.0
2022-11-10 15:20:00,78.03,78.15,78.02,78.14,80516.0,75.1163,75.2318,75.1067,75.2222,80516.0
2022-11-10 15:25:00,78.14,78.18,78.08,78.11,89934.0,75.2222,75.2607,75.1644,75.1933,89934.0
2022-11-10 15:30:00,78.1,78.2,78.06,78.1,104092.0,75.1837,75.2799,75.1452,75.1837,104092.0
2022-11-10 15:35:00,78.1,78.11,77.96,78.03,126035.0,75.1837,75.1933,75.0489,75.1163,126035.0
2022-11-10 15:40:00,78.04,78.34,78.03,78.16,225938.0,75.1259,75.4147,75.1163,75.2414,225938.0
2022-11-10 15:45:00,78.16,78.46,78.13,78.4,216366.0,75.2414,75.5302,75.2126,75.4725,216366.0
2022-11-10 15:50:00,78.41,78.64,78.34,78.63,321882.0,75.4821,75.7035,75.4147,75.6939,321882.0
2022-11-10 15:55:00,78.63,78.7,78.54,78.55,662140.0,75.6939,75.7613,75.6073,75.6169,662140.0
2022-11-11 09:30:00,79.94,80.19,79.04,79.09,200760.0,76.955,77.1956,76.0886,76.1367,200760.0
2022-11-11 09:35:00,79.14,79.37,79.0,79.01,131172.0,76.1848,76.4063,76.0501,76.0597,131172.0
2022-11-11 09:40:00,79.03,79.23,78.94,79.15,30941.0,76.079,76.2715,75.9923,76.1945,30941.0
2022-11-11 09:45:00,79.16,79.75,79.15,79.73,56747.0,76.2041,76.7721,76.1945,76.7528,56747.0
2022-11-11 09:50:00,79.73,79.77,79.48,79.6,62584.0,76.7528,76.7913,76.5122,76.6277,62584.0
2022-11-11 09:55:00,79.6,79.63,79.3,79.34,49493.0,76.6277,76.6565,76.3389,76.3774,49493.0
2022-11-11 10:00:00,79.31,79.6,79.05,79.48,138453.0,76.3485,76.6277,76.0982,76.5122,138453.0
2022-11-11 10:05:00,79.46,79.74,79.28,79.28,64599.0,76.4929,76.7624,76.3196,76.3196,64599.0
2022-11-11 10:10:00,79.28,79.53,79.24,79.38,279664.0,76.3196,76.5603,76.2811,76.4159,279664.0
2022-11-11 10:15:00,79.39,79.41,79.23,79.23,118833.0,76.4255,76.4448,76.2715,76.2715,118833.0
2022-11-11 10:20:00,79.24,79.33,79.17,79.19,43054.0,76.2811,76.3678,76.2137,76.233,43054.0
2022-11-11 10:25:00,79.19,79.31,79.02,79.03,54835.0,76.233,76.3485,76.0693,76.079,54835.0
2022-11-11 10:30:00,79.01,79.11,78.86,78.91,143413.0,76.0597,76.156,75.9153,75.9634,143413.0
2022-11-11 10:35:00,78.94,78.99,78.6,78.6,61989.0,75.9923,76.0404,75.665,75.665,61989.0
2022-11-11 10:40:00,78.6,78.62,78.37,78.4,55906.0,75.665,75.6843,75.4436,75.4725,55906.0
2022-11-11 10:45:00,78.39,78.68,78.36,78.62,139389.0,75.4629,75.742,75.434,75.6843,139389.0
2022-11-11 10:50:00,78.62,78.67,78.2,78.27,198759.0,75.6843,75.7324,75.2799,75.3473,198759.0
2022-11-11 10:55:00,78.23,78.37,78.15,78.36,64897.0,75.3088,75.4436,75.2318,75.434,64897.0
2022-11-11 11:00:00,78.36,78.54,78.36,78.47,118625.0,75.434,75.6073,75.434,75.5399,118625.0
2022-11-11 11:05:00,78.45,78.48,78.08,78.12,55912.0,75.5206,75.5495,75.1644,75.2029,55912.0
2022-11-11 11:10:00,78.11,78.15,77.98,78.02,54178.0,75.1933,75.2318,75.0682,75.1067,54178.0
2022-11-11 11:15:00,78.0,78.25,77.97,78.2,113573.0,75.0874,75.3281,75.0585,75.2799,113573.0
2022-11-11 11:20:00,78.2,78.26,78.04,78.18,67114.0,75.2799,75.3377,75.1259,75.2607,67114.0
2022-11-11 11:25:00,78.17,78.28,78.11,78.12,49763.0,75.2511,75.357,75.1933,75.2029,49763.0
2022-11-11 11:30:00,78.14,78.32,78.12,78.31,121038.0,75.2222,75.3955,75.2029,75.3858,121038.0
2022-11-11 11:35:00,78.32,78.54,78.32,78.42,114644.0,75.3955,75.6073,75.3955,75.4917,114644.0
2022-11-11 11:40:00,78.41,78.42,78.25,78.3,116202.0,75.4821,75.4917,75.3281,75.3762,116202.0
2022-11-11 11:45:00,78.31,78.36,78.17,78.2,139563.0,75.3858,75.434,75.2511,75.2799,139563.0
2022-11-11 11:50:00,78.21,78.28,78.18,78.28,143322.0,75.2896,75.357,75.2607,75.357,143322.0
2022-11-11 11:55:00,78.27,78.47,78.26,78.38,64579.0,75.3473,75.5399,75.3377,75.4532,64579.0
2022-11-11 12:00:00,78.37,78.39,78.31,78.33,45840.0,75.4436,75.4629,75.3858,75.4051,45840.0
2022-11-11 12:05:00,78.31,78.32,78.13,78.19,54187.0,75.3858,75.3955,75.2126,75.2703,54187.0
2022-11-11 12:10:00,78.19,78.39,78.19,78.29,74448.0,75.2703,75.4629,75.2703,75.3666,74448.0
2022-11-11 12:15:00,78.3,78.38,78.27,78.36,81834.0,75.3762,75.4532,75.3473,75.434,81834.0
2022-11-11 12:20:00,78.39,78.53,78.38,78.47,34988.0,75.4629,75.5976,75.4532,75.5399,34988.0
2022-11-11 12:25:00,78.47,78.5,78.42,78.43,26435.0,75.5399,75.5687,75.4917,75.5014,26435.0
2022-11-11 12:30:00,78.43,78.45,78.22,78.22,70364.0,75.5014,75.5206,75.2992,75.2992,70364.0
2022-11-11 12:35:00,78.22,78.27,78.1,78.1,57155.0,75.2992,75.3473,75.1837,75.1837,57155.0
2022-11-11 12:40:00,78.09,78.16,78.01,78.05,67894.0,75.1741,75.2414,75.097,75.1355,67894.0
2022-11-11 12:45:00,78.03,78.11,77.88,77.88,97727.0,75.1163,75.1933,74.9719,74.9719,97727.0
2022-11-11 12:50:00,77.88,77.94,77.74,77.79,111822.0,74.9719,75.0297,74.8371,74.8853,111822.0
2022-11-11 12:55:00,77.8,77.98,77.73,77.95,49937.0,74.8949,75.0682,74.8275,75.0393,49937.0
2022-11-11 13:00:00,77.95,78.04,77.9,77.9,49807.0,75.0393,75.1259,74.9911,74.9911,49807.0
2022-11-11 13:05:00,77.9,78.03,77.88,77.98,32820.0,74.9911,75.1163,74.9719,75.0682,32820.0
2022-11-11 13:10:00,77.99,78.13,77.99,78.02,58943.0,75.0778,75.2126,75.0778,75.1067,58943.0
2022-11-11 13:15:00,78.03,78.06,77.96,77.98,55788.0,75.1163,75.1452,75.0489,75.0682,55788.0
2022-11-11 13:20:00,77.97,78.02,77.92,77.98,45848.0,75.0585,75.1067,75.0104,75.0682,45848.0
2022-11-11 13:25:00,77.98,78.0,77.92,77.97,48605.0,75.0682,75.0874,75.0104,75.0585,48605.0
2022-11-11 13:30:00,77.98,78.02,77.97,77.98,58236.0,75.0682,75.1067,75.0585,75.0682,58236.0
2022-11-11 13:35:00,77.98,78.09,77.87,77.87,101318.0,75.0682,75.1741,74.9623,74.9623,101318.0
2022-11-11 13:40:00,77.87,78.0,77.84,77.9,53274.0,74.9623,75.0874,74.9334,74.9911,53274.0
2022-11-11 13:45:00,77.9,77.92,77.64,77.68,58876.0,74.9911,75.0104,74.7409,74.7794,58876.0
2022-11-11 13:50:00,77.67,77.68,77.57,77.63,84903.0,74.7697,74.7794,74.6735,74.7312,84903.0
2022-11-11 13:55:00,77.62,77.66,77.51,77.56,76870.0,74.7216,74.7601,74.6157,74.6638,76870.0
2022-11-11 14:00:00,77.55,77.69,77.55,77.69,75683.0,74.6542,74.789,74.6542,74.789,75683.0
2022-11-11 14:05:00,77.68,77.89,77.67,77.86,57430.0,74.7794,74.9815,74.7697,74.9526,57430.0
2022-11-11 14:10:00,77.87,78.05,77.86,78.02,84756.0,74.9623,75.1355,74.9526,75.1067,84756.0
2022-11-11 14:15:00,78.02,78.06,77.9,77.97,54844.0,75.1067,75.1452,74.9911,75.0585,54844.0
2022-11-11 14:20:00,77.98,78.12,77.96,78.04,64602.0,75.0682,75.2029,75.0489,75.1259,64602.0
2022-11-11 14:25:00,78.03,78.19,77.98,78.16,76431.0,75.1163,75.2703,75.0682,75.2414,76431.0
2022-11-11 14:30:00,78.17,78.17,78.02,78.04,98413.0,75.2511,75.2511,75.1067,75.1259,98413.0
2022-11-11 14:35:00,78.05,78.08,77.96,78.03,94008.0,75.1355,75.1644,75.0489,75.1163,94008.0
2022-11-11 14:40:00,78.04,78.09,77.94,78.06,87267.0,75.1259,75.1741,75.0297,75.1452,87267.0
2022-11-11 14:45:00,78.06,78.16,77.95,78.0,164299.0,75.1452,75.2414,75.0393,75.0874,164299.0
2022-11-11 14:50:00,77.99,78.0,77.87,77.92,59331.0,75.0778,75.0874,74.9623,75.0104,59331.0
2022-11-11 14:55:00,77.91,77.97,77.88,77.97,102377.0,75.0008,75.0585,74.9719,75.0585,102377.0
2022-11-11 15:00:00,77.97,78.11,77.93,77.98,115309.0,75.0585,75.1933,75.02,75.0682,115309.0
2022-11-11 15:05:00,77.98,78.04,77.81,77.87,71795.0,75.0682,75.1259,74.9045,74.9623,71795.0
2022-11-11 15:10:00,77.88,77.88,77.74,77.81,69855.0,74.9719,74.9719,74.8371,74.9045,69855.0
2022-11-11 15:15:00,77.8,77.86,77.74,77.84,83634.0,74.8949,74.9526,74.8371,74.9334,83634.0
2022-11-11 15:20:00,77.83,77.96,77.8,77.92,86510.0,74.9238,75.0489,74.8949,75.0104,86510.0
2022-11-11 15:25:00,77.92,78.03,77.92,78.01,71744.0,75.0104,75.1163,75.0104,75.097,71744.0
2022-11-11 15:30:00,78.0,78.15,78.0,78.11,85706.0,75.0874,75.2318,75.0874,75.1933,85706.0
2022-11-11 15:35:00,78.11,78.11,77.99,78.04,103993.0,75.1933,75.1933,75.0778,75.1259,103993.0
2022-11-11 15:40:00,78.04,78.19,78.03,78.13,143167.0,75.1259,75.2703,75.1163,75.2126,143167.0
2022-11-11 15:45:00,78.13,78.38,78.11,78.37,158896.0,75.2126,75.4532,75.1933,75.4436,158896.0
2022-11-11 15:50:00,78.39,78.52,78.33,78.48,371654.0,75.4629,75.588,75.4051,75.5495,371654.0
2022-11-11 15:55:00,78.48,78.52,78.33,78.34,649236.0,75.5495,75.588,75.4051,75.4147,649236.0
2022-11-14 09:30:00,77.13,77.45,75.76,76.34,373907.0,74.2499,74.558,72.9311,73.4894,373907.0
2022-11-14 09:35:00,76.4,77.08,76.38,76.73,181262.0,73.5472,74.2018,73.5279,73.8648,181262.0
2022-11-14 09:40:00,76.73,76.81,76.53,76.7,126056.0,73.8648,73.9419,73.6723,73.836,126056.0
2022-11-14 09:45:00,76.75,76.82,76.39,76.62,157101.0,73.8841,73.9515,73.5375,73.7589,157101.0
2022-11-14 09:50:00,76.64,76.78,76.34,76.42,166228.0,73.7782,73.913,73.4894,73.5664,166228.0
2022-11-14 09:55:00,76.42,76.59,76.12,76.48,139836.0,73.5664,73.7301,73.2776,73.6242,139836.0
2022-11-14 10:00:00,76.47,76.72,76.39,76.65,63089.0,73.6145,73.8552,73.5375,73.7878,63089.0
2022-11-14 10:05:00,76.64,76.66,76.31,76.46,68090.0,73.7782,73.7975,73.4605,73.6049,68090.0
2022-11-14 10:10:00,76.49,76.71,76.4,76.54,78751.0,73.6338,73.8456,73.5472,73.6819,78751.0
2022-11-14 10:15:00,76.55,76.81,76.55,76.63,68039.0,73.6916,73.9419,73.6916,73.7686,68039.0
2022-11-14 10:20:00,76.61,76.64,76.42,76.47,62836.0,73.7493,73.7782,73.5664,73.6145,62836.0
2022-11-14 10:25:00,76.47,76.48,76.12,76.33,90992.0,73.6145,73.6242,73.2776,73.4798,90992.0
2022-11-14 10:30:00,76.35,76.43,76.23,76.26,45298.0,73.499,73.576,73.3835,73.4124,45298.0
2022-11-14 10:35:00,76.25,76.29,76.12,76.13,42604.0,73.4028,73.4413,73.2776,73.2872,42604.0
2022-11-14 10:40:00,76.14,76.31,76.12,76.29,73595.0,73.2969,73.4605,73.2776,73.4413,73595.0
2022-11-14 10:45:00,76.31,76.35,76.08,76.09,46614.0,73.4605,73.499,73.2391,73.2487,46614.0
2022-11-14 10:50:00,76.08,76.13,75.91,75.96,68530.0,73.2391,73.2872,73.0755,73.1236,68530.0
2022-11-14 10:55:00,75.95,76.09,75.91,75.92,57701.0,73.114,73.2487,73.0755,73.0851,57701.0
2022-11-14 11:00:00,75.92,76.23,75.87,76.03,97630.0,73.0851,73.3835,73.037,73.191,97630.0
2022-11-14 11:05:00,76.03,76.23,76.0,76.21,52551.0,73.191,73.3835,73.1621,73.3643,52551.0
2022-11-14 11:10:00,76.22,76.22,75.76,75.77,51675.0,73.3739,73.3739,72.9311,72.9407,51675.0
2022-11-14 11:15:00,75.77,75.89,75.71,75.73,42559.0,72.9407,73.0562,72.8829,72.9022,42559.0
2022-11-14 11:20:00,75.73,75.76,75.62,75.66,55758.0,72.9022,72.9311,72.7963,72.8348,55758.0
2022-11-14 11:25:00,75.67,76.0,75.65,75.97,80277.0,72.8444,73.1621,72.8252,73.1332,80277.0
2022-11-14 11:30:00,75.98,76.25,75.9,76.23,106251.0,73.1428,73.4028,73.0658,73.3835,106251.0
2022-11-14 11:35:00,76.26,76.41,76.22,76.38,94926.0,73.4124,73.5568,73.3739,73.5279,94926.0
2022-11-14 11:40:00,76.38,76.57,76.3,76.57,89271.0,73.5279,73.7108,73.4509,73.7108,89271.0
2022-11-14 11:45:00,76.57,76.6,76.31,76.4,115368.0,73.7108,73.7397,73.4605,73.5472,115368.0
2022-11-14 11:50:00,76.39,76.45,76.26,76.29,61448.0,73.5375,73.5953,73.4124,73.4413,61448.0
2022-11-14 11:55:00,76.3,76.36,76.2,76.33,72097.0,73.4509,73.5087,73.3546,73.4798,72097.0
2022-11-14 12:00:00,76.33,76.49,76.29,76.44,83897.0,73.4798,73.6338,73.4413,73.5857,83897.0
2022-11-14 12:05:00,76.43,76.43,76.26,76.28,61740.0,73.576,73.576,73.4124,73.4316,61740.0
2022-11-14 12:10:00,76.3,76.34,76.2,76.24,35533.0,73.4509,73.4894,73.3546,73.3931,35533.0
2022-11-14 12:15:00,76.26,76.39,76.23,76.25,63954.0,73.4124,73.5375,73.3835,73.4028,63954.0
2022-11-14 12:20:00,76.24,76.31,76.22,76.23,69073.0,73.3931,73.4605,73.3739,73.3835,69073.0
2022-11-14 12:25:00,76.23,76.47,76.22,76.47,47215.0,73.3835,73.6145,73.3739,73.6145,47215.0
2022-11-14 12:30:00,76.48,76.57,76.39,76.46,159360.0,73.6242,73.7108,73.5375,73.6049,159360.0
2022-11-14 12:35:00,76.46,76.62,76.46,76.6,55525.0,73.6049,73.7589,73.6049,73.7397,55525.0
2022-11-14 12:40:00,76.59,76.62,76.48,76.49,260217.0,73.7301,73.7589,73.6242,73.6338,260217.0
2022-11-14 12:45:00,76.49,76.5,76.32,76.37,107713.0,73.6338,73.6434,73.4701,73.5183,107713.0
2022-11-14 12:50:00,76.38,76.68,76.38,76.67,130567.0,73.5279,73.8167,73.5279,73.8071,130567.0
2022-11-14 12:55:00,76.68,76.71,76.52,76.52,132397.0,73.8167,73.8456,73.6627,73.6627,132397.0
2022-11-14 13:00:00,76.54,76.75,76.53,76.7,121323.0,73.6819,73.8841,73.6723,73.836,121323.0
2022-11-14 13:05:00,76.71,76.86,76.67,76.86,53854.0,73.8456,73.99,73.8071,73.99,53854.0
2022-11-14 13:10:00,76.88,77.0,76.88,76.91,63596.0,74.0092,74.1248,74.0092,74.0381,63596.0
2022-11-14 13:15:00,76.91,77.1,76.89,77.09,124081.0,74.0381,74.221,74.0189,74.2114,124081.0
2022-11-14 13:20:00,77.08,77.28,77.06,77.22,81800.0,74.2018,74.3943,74.1825,74.3365,81800.0
2022-11-14 13:25:00,77.22,77.36,77.18,77.25,193551.0,74.3365,74.4713,74.298,74.3654,193551.0
2022-11-14 13:30:00,77.24,77.24,77.07,77.09,79455.0,74.3558,74.3558,74.1921,74.2114,79455.0
2022-11-14 13:35:00,77.1,77.32,77.05,77.29,98424.0,74.221,74.4328,74.1729,74.4039,98424.0
2022-11-14 13:40:00,77.29,77.33,77.21,77.28,185997.0,74.4039,74.4424,74.3269,74.3943,185997.0
2022-11-14 13:45:00,77.28,77.28,77.05,77.09,69112.0,74.3943,74.3943,74.1729,74.2114,69112.0
2022-11-14 13:50:00,77.09,77.26,77.07,77.26,252004.0,74.2114,74.375,74.1921,74.375,252004.0
2022-11-14 13:55:00,77.27,77.31,77.17,77.25,58464.0,74.3847,74.4232,74.2884,74.3654,58464.0
2022-11-14 14:00:00,77.25,77.26,77.08,77.09,126194.0,74.3654,74.375,74.2018,74.2114,126194.0
2022-11-14 14:05:00,77.09,77.33,77.06,77.22,73168.0,74.2114,74.4424,74.1825,74.3365,73168.0
2022-11-14 14:10:00,77.23,77.4,77.21,77.34,64449.0,74.3462,74.5098,74.3269,74.4521,64449.0
2022-11-14 14:15:00,77.34,77.36,77.19,77.26,87259.0,74.4521,74.4713,74.3077,74.375,87259.0
2022-11-14 14:20:00,77.26,77.38,77.24,77.33,65540.0,74.375,74.4906,74.3558,74.4424,65540.0
2022-11-14 14:25:00,77.33,77.36,77.27,77.36,66424.0,74.4424,74.4713,74.3847,74.4713,66424.0
2022-11-14 14:30:00,77.37,77.45,77.33,77.34,100407.0,74.4809,74.558,74.4424,74.4521,100407.0
2022-11-14 14:35:00,77.34,77.35,77.14,77.17,68284.0,74.4521,74.4617,74.2595,74.2884,68284.0
2022-11-14 14:40:00,77.18,77.28,77.18,77.23,60746.0,74.298,74.3943,74.298,74.3462,60746.0
2022-11-14 14:45:00,77.24,77.26,77.02,77.15,63540.0,74.3558,74.375,74.144,74.2692,63540.0
2022-11-14 14:50:00,77.14,77.21,77.11,77.21,90307.0,74.2595,74.3269,74.2306,74.3269,90307.0
2022-11-14 14:55:00,77.22,77.31,77.21,77.22,97382.0,74.3365,74.4232,74.3269,74.3365,97382.0
2022-11-14 15:00:00,77.23,77.47,77.2,77.45,58657.0,74.3462,74.5772,74.3173,74.558,58657.0
2022-11-14 15:05:00,77.45,77.47,77.34,77.39,67416.0,74.558,74.5772,74.4521,74.5002,67416.0
2022-11-14 15:10:00,77.39,77.39,77.16,77.17,76752.0,74.5002,74.5002,74.2788,74.2884,76752.0
2022-11-14 15:15:00,77.17,77.27,77.16,77.27,62544.0,74.2884,74.3847,74.2788,74.3847,62544.0
2022-11-14 15:20:00,77.26,77.35,77.23,77.33,120049.0,74.375,74.4617,74.3462,74.4424,120049.0
2022-11-14 15:25:00,77.33,77.4,77.32,77.39,77257.0,74.4424,74.5098,74.4328,74.5002,77257.0
2022-11-14 15:30:00,77.39,77.4,77.17,77.2,143156.0,74.5002,74.5098,74.2884,74.3173,143156.0
2022-11-14 15:35:00,77.2,77.33,77.17,77.3,103871.0,74.3173,74.4424,74.2884,74.4136,103871.0
2022-11-14 15:40:00,77.3,77.31,77.18,77.19,151223.0,74.4136,74.4232,74.298,74.3077,151223.0
2022-11-14 15:45:00,77.19,77.19,76.9,76.91,159048.0,74.3077,74.3077,74.0285,74.0381,159048.0
2022-11-14 15:50:00,76.91,76.94,76.68,76.7,191417.0,74.0381,74.067,73.8167,73.836,191417.0
2022-11-14 15:55:00,76.71,76.71,76.42,76.53,788662.0,73.8456,73.8456,73.5664,73.6723,788662.0
2022-11-15 09:30:00,77.44,78.34,77.22,78.31,146375.0,74.5483,75.4147,74.3365,75.3858,146375.0
2022-11-15 09:35:00,78.35,78.44,77.96,78.03,105077.0,75.4243,75.511,75.0489,75.1163,105077.0
2022-11-15 09:40:00,78.05,78.17,77.6,77.6,118106.0,75.1355,75.2511,74.7024,74.7024,118106.0
2022-11-15 09:45:00,77.59,78.1,77.54,78.06,116534.0,74.6927,75.1837,74.6446,75.1452,116534.0
2022-11-15 09:50:00,78.09,78.36,78.03,78.14,68048.0,75.1741,75.434,75.1163,75.2222,68048.0
2022-11-15 09:55:00,78.15,78.34,78.1,78.23,69567.0,75.2318,75.4147,75.1837,75.3088,69567.0
2022-11-15 10:00:00,78.23,78.3,77.93,77.95,76123.0,75.3088,75.3762,75.02,75.0393,76123.0
2022-11-15 10:05:00,77.93,78.02,77.68,77.8,75173.0,75.02,75.1067,74.7794,74.8949,75173.0
2022-11-15 10:10:00,77.84,77.87,77.66,77.68,58688.0,74.9334,74.9623,74.7601,74.7794,58688.0
2022-11-15 10:15:00,77.67,77.99,77.67,77.86,87083.0,74.7697,75.0778,74.7697,74.9526,87083.0
2022-11-15 10:20:00,77.85,78.1,77.77,78.08,50377.0,74.943,75.1837,74.866,75.1644,50377.0
2022-11-15 10:25:00,78.09,78.25,78.07,78.19,66953.0,75.1741,75.3281,75.1548,75.2703,66953.0
2022-11-15 10:30:00,78.18,78.33,78.07,78.32,74752.0,75.2607,75.4051,75.1548,75.3955,74752.0
2022-11-15 10:35:00,78.33,78.38,78.2,78.27,37078.0,75.4051,75.4532,75.2799,75.3473,37078.0
2022-11-15 10:40:00,78.26,78.5,78.23,78.4,54358.0,75.3377,75.5687,75.3088,75.4725,54358.0
2022-11-15 10:45:00,78.41,78.48,78.06,78.18,44660.0,75.4821,75.5495,75.1452,75.2607,44660.0
2022-11-15 10:50:00,78.16,78.32,78.02,78.28,44731.0,75.2414,75.3955,75.1067,75.357,44731.0
2022-11-15 10:55:00,78.28,78.47,78.28,78.34,56937.0,75.357,75.5399,75.357,75.4147,56937.0
2022-11-15 11:00:00,78.32,78.43,78.21,78.39,46145.0,75.3955,75.5014,75.2896,75.4629,46145.0
2022-11-15 11:05:00,78.4,78.57,78.35,78.46,60868.0,75.4725,75.6361,75.4243,75.5302,60868.0
2022-11-15 11:10:00,78.44,78.56,78.43,78.56,77933.0,75.511,75.6265,75.5014,75.6265,77933.0
2022-11-15 11:15:00,78.55,78.59,78.27,78.31,51479.0,75.6169,75.6554,75.3473,75.3858,51479.0
2022-11-15 11:20:00,78.32,78.55,78.29,78.44,50195.0,75.3955,75.6169,75.3666,75.511,50195.0
2022-11-15 11:25:00,78.46,78.48,78.29,78.35,50292.0,75.5302,75.5495,75.3666,75.4243,50292.0
2022-11-15 11:30:00,78.35,78.62,78.35,78.57,51016.0,75.4243,75.6843,75.4243,75.6361,51016.0
2022-11-15 11:35:00,78.57,78.57,78.47,78.55,45147.0,75.6361,75.6361,75.5399,75.6169,45147.0
2022-11-15 11:40:00,78.55,78.65,78.5,78.5,51437.0,75.6169,75.7131,75.5687,75.5687,51437.0
2022-11-15 11:45:00,78.51,78.65,78.46,78.61,43909.0,75.5784,75.7131,75.5302,75.6746,43909.0
2022-11-15 11:50:00,78.59,78.69,78.58,78.68,28961.0,75.6554,75.7517,75.6458,75.742,28961.0
2022-11-15 11:55:00,78.69,78.83,78.68,78.82,38653.0,75.7517,75.8864,75.742,75.8768,38653.0
2022-11-15 12:00:00,78.81,78.86,78.72,78.83,34615.0,75.8672,75.9153,75.7805,75.8864,34615.0
2022-11-15 12:05:00,78.86,78.86,78.73,78.8,34156.0,75.9153,75.9153,75.7902,75.8575,34156.0
2022-11-15 12:10:00,78.81,78.86,78.7,78.75,35414.0,75.8672,75.9153,75.7613,75.8094,35414.0
2022-11-15 12:15:00,78.73,78.74,78.64,78.65,44717.0,75.7902,75.7998,75.7035,75.7131,44717.0
2022-11-15 12:20:00,78.66,78.81,78.65,78.8,30214.0,75.7228,75.8672,75.7131,75.8575,30214.0
2022-11-15 12:25:00,78.81,78.83,78.57,78.57,41377.0,75.8672,75.8864,75.6361,75.6361,41377.0
2022-11-15 12:30:00,78.56,78.73,78.52,78.71,35647.0,75.6265,75.7902,75.588,75.7709,35647.0
2022-11-15 12:35:00,78.71,78.82,78.7,78.74,44800.0,75.7709,75.8768,75.7613,75.7998,44800.0
2022-11-15 12:40:00,78.74,78.94,78.74,78.93,29599.0,75.7998,75.9923,75.7998,75.9827,29599.0
2022-11-15 12:45:00,78.95,78.95,78.64,78.7,39404.0,76.0019,76.0019,75.7035,75.7613,39404.0
2022-11-15 12:50:00,78.71,78.71,78.6,78.66,66504.0,75.7709,75.7709,75.665,75.7228,66504.0
2022-11-15 12:55:00,78.65,78.72,78.61,78.68,53479.0,75.7131,75.7805,75.6746,75.742,53479.0
2022-11-15 13:00:00,78.69,78.76,78.6,78.76,52958.0,75.7517,75.819,75.665,75.819,52958.0
2022-11-15 13:05:00,78.74,78.82,78.67,78.73,73838.0,75.7998,75.8768,75.7324,75.7902,73838.0
2022-11-15 13:10:00,78.74,78.8,78.69,78.74,29218.0,75.7998,75.8575,75.7517,75.7998,29218.0
2022-11-15 13:15:00,78.74,78.75,78.33,78.35,56002.0,75.7998,75.8094,75.4051,75.4243,56002.0
2022-11-15 13:20:00,78.34,78.36,77.97,78.09,58158.0,75.4147,75.434,75.0585,75.1741,58158.0
2022-11-15 13:25:00,78.11,78.16,77.6,77.69,87873.0,75.1933,75.2414,74.7024,74.789,87873.0
2022-11-15 13:30:00,77.69,77.81,77.44,77.44,37851.0,74.789,74.9045,74.5483,74.5483,37851.0
2022-11-15 13:35:00,77.46,77.63,77.22,77.34,109591.0,74.5676,74.7312,74.3365,74.4521,109591.0
2022-11-15 13:40:00,77.33,77.79,77.2,77.76,46585.0,74.4424,74.8853,74.3173,74.8564,46585.0
2022-11-15 13:45:00,77.73,77.88,77.58,77.58,34152.0,74.8275,74.9719,74.6831,74.6831,34152.0
2022-11-15 13:50:00,77.59,77.85,77.59,77.8,22678.0,74.6927,74.943,74.6927,74.8949,22678.0
2022-11-15 13:55:00,77.81,77.89,77.73,77.77,24942.0,74.9045,74.9815,74.8275,74.866,24942.0
2022-11-15 14:00:00,77.76,77.94,77.63,77.63,34353.0,74.8564,75.0297,74.7312,74.7312,34353.0
2022-11-15 14:05:00,77.66,77.98,77.65,77.98,30238.0,74.7601,75.0682,74.7505,75.0682,30238.0
2022-11-15 14:10:00,77.99,78.3,77.97,78.13,46171.0,75.0778,75.3762,75.0585,75.2126,46171.0
2022-11-15 14:15:00,78.11,78.25,78.03,78.13,23604.0,75.1933,75.3281,75.1163,75.2126,23604.0
2022-11-15 14:20:00,78.15,78.39,78.15,78.34,38221.0,75.2318,75.4629,75.2318,75.4147,38221.0
2022-11-15 14:25:00,78.33,78.37,78.19,78.29,27846.0,75.4051,75.4436,75.2703,75.3666,27846.0
2022-11-15 14:30:00,78.3,78.33,78.1,78.12,24703.0,75.3762,75.4051,75.1837,75.2029,24703.0
2022-11-15 14:35:00,78.12,78.3,78.1,78.19,30493.0,75.2029,75.3762,75.1837,75.2703,30493.0
2022-11-15 14:40:00,78.19,78.29,78.15,78.19,36425.0,75.2703,75.3666,75.2318,75.2703,36425.0
2022-11-15 14:45:00,78.21,78.24,78.09,78.09,23316.0,75.2896,75.3185,75.1741,75.1741,23316.0
2022-11-15 14:50:00,78.1,78.17,78.04,78.15,24655.0,75.1837,75.2511,75.1259,75.2318,24655.0
2022-11-15 14:55:00,78.15,78.43,78.13,78.39,28988.0,75.2318,75.5014,75.2126,75.4629,28988.0
2022-11-15 15:00:00,78.39,78.42,78.34,78.38,52647.0,75.4629,75.4917,75.4147,75.4532,52647.0
2022-11-15 15:05:00,78.37,78.41,78.25,78.35,25093.0,75.4436,75.4821,75.3281,75.4243,25093.0
2022-11-15 15:10:00,78.36,78.41,78.25,78.26,25510.0,75.434,75.4821,75.3281,75.3377,25510.0
2022-11-15 15:15:00,78.27,78.46,78.26,78.4,26072.0,75.3473,75.5302,75.3377,75.4725,26072.0
2022-11-15 15:20:00,78.42,78.54,78.36,78.54,33609.0,75.4917,75.6073,75.434,75.6073,33609.0
2022-11-15 15:25:00,78.53,78.53,78.42,78.47,40278.0,75.5976,75.5976,75.4917,75.5399,40278.0
2022-11-15 15:30:00,78.47,78.47,78.26,78.27,64475.0,75.5399,75.5399,75.3377,75.3473,64475.0
2022-11-15 15:35:00,78.27,78.52,78.27,78.51,62351.0,75.3473,75.588,75.3473,75.5784,62351.0
2022-11-15 15:40:00,78.51,78.55,78.44,78.54,79641.0,75.5784,75.6169,75.511,75.6073,79641.0
2022-11-15 15:45:00,78.52,78.61,78.41,78.41,104801.0,75.588,75.6746,75.4821,75.4821,104801.0
2022-11-15 15:50:00,78.42,78.44,78.08,78.16,112439.0,75.4917,75.511,75.1644,75.2414,112439.0
2022-11-15 15:55:00,78.16,78.35,78.16,78.33,263107.0,75.2414,75.4243,75.2414,75.4051,263107.0
2022-11-16 09:30:00,78.02,78.29,77.77,78.05,105352.0,75.1067,75.3666,74.866,75.1355,105352.0
2022-11-16 09:35:00,78.05,78.05,77.7,77.87,57718.0,75.1355,75.1355,74.7986,74.9623,57718.0
2022-11-16 09:40:00,77.84,77.86,77.49,77.49,83941.0,74.9334,74.9526,74.5965,74.5965,83941.0
2022-11-16 09:45:00,77.51,77.77,77.5,77.61,44175.0,74.6157,74.866,74.6061,74.712,44175.0
2022-11-16 09:50:00,77.63,77.7,77.52,77.57,64875.0,74.7312,74.7986,74.6253,74.6735,64875.0
2022-11-16 09:55:00,77.56,77.7,77.48,77.66,31860.0,74.6638,74.7986,74.5868,74.7601,31860.0
2022-11-16 10:00:00,77.66,77.87,77.66,77.73,45859.0,74.7601,74.9623,74.7601,74.8275,45859.0
2022-11-16 10:05:00,77.72,77.73,77.44,77.57,49392.0,74.8179,74.8275,74.5483,74.6735,49392.0
2022-11-16 10:10:00,77.56,77.97,77.56,77.88,41490.0,74.6638,75.0585,74.6638,74.9719,41490.0
2022-11-16 10:15:00,77.87,78.0,77.82,77.85,28283.0,74.9623,75.0874,74.9141,74.943,28283.0
2022-11-16 10:20:00,77.89,78.06,77.88,78.04,35202.0,74.9815,75.1452,74.9719,75.1259,35202.0
2022-11-16 10:25:00,78.04,78.17,78.0,78.04,26899.0,75.1259,75.2511,75.0874,75.1259,26899.0
2022-11-16 10:30:00,78.03,78.03,77.86,77.98,25960.0,75.1163,75.1163,74.9526,75.0682,25960.0
2022-11-16 10:35:00,77.97,77.97,77.7,77.71,36629.0,75.0585,75.0585,74.7986,74.8082,36629.0
2022-11-16 10:40:00,77.72,77.99,77.71,77.78,35524.0,74.8179,75.0778,74.8082,74.8756,35524.0
2022-11-16 10:45:00,77.78,77.96,77.78,77.91,25073.0,74.8756,75.0489,74.8756,75.0008,25073.0
2022-11-16 10:50:00,77.91,77.92,77.62,77.67,35195.0,75.0008,75.0104,74.7216,74.7697,35195.0
2022-11-16 10:55:00,77.68,77.69,77.56,77.65,33665.0,74.7794,74.789,74.6638,74.7505,33665.0
2022-11-16 11:00:00,77.63,77.71,77.56,77.62,23143.0,74.7312,74.8082,74.6638,74.7216,23143.0
2022-11-16 11:05:00,77.62,77.69,77.59,77.67,26953.0,74.7216,74.789,74.6927,74.7697,26953.0
2022-11-16 11:10:00,77.67,77.72,77.6,77.62,32108.0,74.7697,74.8179,74.7024,74.7216,32108.0
2022-11-16 11:15:00,77.63,77.64,77.53,77.62,32459.0,74.7312,74.7409,74.635,74.7216,32459.0
2022-11-16 11:20:00,77.63,77.78,77.61,77.75,24196.0,74.7312,74.8756,74.712,74.8468,24196.0
2022-11-16 11:25:00,77.75,77.84,77.7,77.76,32152.0,74.8468,74.9334,74.7986,74.8564,32152.0
2022-11-16 11:30:00,77.76,77.85,77.74,77.74,25739.0,74.8564,74.943,74.8371,74.8371,25739.0
2022-11-16 11:35:00,77.75,77.76,77.7,77.76,10126.0,74.8468,74.8564,74.7986,74.8564,10126.0
2022-11-16 11:40:00,77.75,77.89,77.75,77.86,31933.0,74.8468,74.9815,74.8468,74.9526,31933.0
2022-11-16 11:45:00,77.86,77.89,77.79,77.82,59249.0,74.9526,74.9815,74.8853,74.9141,59249.0
2022-11-16 11:50:00,77.8,77.86,77.78,77.83,18533.0,74.8949,74.9526,74.8756,74.9238,18533.0
2022-11-16 11:55:00,77.83,77.86,77.79,77.84,47508.0,74.9238,74.9526,74.8853,74.9334,47508.0
2022-11-16 12:00:00,77.84,77.85,77.71,77.76,16774.0,74.9334,74.943,74.8082,74.8564,16774.0
2022-11-16 12:05:00,77.75,77.86,77.74,77.82,27740.0,74.8468,74.9526,74.8371,74.9141,27740.0
2022-11-16 12:10:00,77.83,77.86,77.79,77.8,21626.0,74.9238,74.9526,74.8853,74.8949,21626.0
2022-11-16 12:15:00,77.79,77.81,77.68,77.7,14867.0,74.8853,74.9045,74.7794,74.7986,14867.0
2022-11-16 12:20:00,77.71,77.74,77.58,77.63,26248.0,74.8082,74.8371,74.6831,74.7312,26248.0
2022-11-16 12:25:00,77.64,77.75,77.63,77.7,18291.0,74.7409,74.8468,74.7312,74.7986,18291.0
2022-11-16 12:30:00,77.7,77.8,77.69,77.77,9919.0,74.7986,74.8949,74.789,74.866,9919.0
2022-11-16 12:35:00,77.78,77.82,77.76,77.78,25172.0,74.8756,74.9141,74.8564,74.8756,25172.0
2022-11-16 12:40:00,77.78,77.86,77.77,77.83,16337.0,74.8756,74.9526,74.866,74.9238,16337.0
2022-11-16 12:45:00,77.83,77.93,77.82,77.93,40867.0,74.9238,75.02,74.9141,75.02,40867.0
2022-11-16 12:50:00,77.93,77.99,77.84,77.86,19613.0,75.02,75.0778,74.9334,74.9526,19613.0
2022-11-16 12:55:00,77.87,77.88,77.78,77.8,41063.0,74.9623,74.9719,74.8756,74.8949,41063.0
2022-11-16 13:00:00,77.8,77.8,77.69,77.72,20320.0,74.8949,74.8949,74.789,74.8179,20320.0
2022-11-16 13:05:00,77.7,77.79,77.7,77.79,12735.0,74.7986,74.8853,74.7986,74.8853,12735.0
2022-11-16 13:10:00,77.78,77.8,77.73,77.73,24945.0,74.8756,74.8949,74.8275,74.8275,24945.0
2022-11-16 13:15:00,77.73,77.74,77.69,77.7,15062.0,74.8275,74.8371,74.789,74.7986,15062.0
2022-11-16 13:20:00,77.7,77.78,77.67,77.78,14249.0,74.7986,74.8756,74.7697,74.8756,14249.0
2022-11-16 13:25:00,77.78,77.82,77.76,77.79,14408.0,74.8756,74.9141,74.8564,74.8853,14408.0
2022-11-16 13:30:00,77.8,77.82,77.67,77.71,28262.0,74.8949,74.9141,74.7697,74.8082,28262.0
2022-11-16 13:35:00,77.72,77.84,77.71,77.81,29867.0,74.8179,74.9334,74.8082,74.9045,29867.0
2022-11-16 13:40:00,77.81,77.93,77.79,77.93,19892.0,74.9045,75.02,74.8853,75.02,19892.0
2022-11-16 13:45:00,77.93,78.06,77.81,77.82,36926.0,75.02,75.1452,74.9045,74.9141,36926.0
2022-11-16 13:50:00,77.84,77.91,77.83,77.9,18684.0,74.9334,75.0008,74.9238,74.9911,18684.0
2022-11-16 13:55:00,77.9,77.92,77.87,77.91,18941.0,74.9911,75.0104,74.9623,75.0008,18941.0
2022-11-16 14:00:00,77.91,77.91,77.8,77.88,13104.0,75.0008,75.0008,74.8949,74.9719,13104.0
2022-11-16 14:05:00,77.89,77.89,77.81,77.86,17831.0,74.9815,74.9815,74.9045,74.9526,17831.0
2022-11-16 14:10:00,77.87,77.87,77.81,77.82,43958.0,74.9623,74.9623,74.9045,74.9141,43958.0
2022-11-16 14:15:00,77.83,77.94,77.83,77.93,29206.0,74.9238,75.0297,74.9238,75.02,29206.0
2022-11-16 14:20:00,77.94,77.97,77.92,77.93,37918.0,75.0297,75.0585,75.0104,75.02,37918.0
2022-11-16 14:25:00,77.94,78.01,77.9,77.95,50819.0,75.0297,75.097,74.9911,75.0393,50819.0
2022-11-16 14:30:00,77.96,78.05,77.9,78.02,26066.0,75.0489,75.1355,74.9911,75.1067,26066.0
2022-11-16 14:35:00,78.05,78.25,78.02,78.15,137725.0,75.1355,75.3281,75.1067,75.2318,137725.0
2022-11-16 14:40:00,78.17,78.26,78.16,78.25,26829.0,75.2511,75.3377,75.2414,75.3281,26829.0
2022-11-16 14:45:00,78.24,78.32,78.24,78.3,26484.0,75.3185,75.3955,75.3185,75.3762,26484.0
2022-11-16 14:50:00,78.3,78.36,78.28,78.28,32741.0,75.3762,75.434,75.357,75.357,32741.0
2022-11-16 14:55:00,78.29,78.3,78.24,78.29,34204.0,75.3666,75.3762,75.3185,75.3666,34204.0
2022-11-16 15:00:00,78.29,78.34,78.16,78.17,37274.0,75.3666,75.4147,75.2414,75.2511,37274.0
2022-11-16 15:05:00,78.16,78.2,77.91,77.92,49776.0,75.2414,75.2799,75.0008,75.0104,49776.0
2022-11-16 15:10:00,77.93,77.99,77.9,77.91,41816.0,75.02,75.0778,74.9911,75.0008,41816.0
2022-11-16 15:15:00,77.91,77.92,77.78,77.82,62791.0,75.0008,75.0104,74.8756,74.9141,62791.0
2022-11-16 15:20:00,77.82,77.92,77.81,77.89,80341.0,74.9141,75.0104,74.9045,74.9815,80341.0
2022-11-16 15:25:00,77.89,77.91,77.79,77.83,92096.0,74.9815,75.0008,74.8853,74.9238,92096.0
2022-11-16 15:30:00,77.83,77.88,77.72,77.77,104120.0,74.9238,74.9719,74.8179,74.866,104120.0
2022-11-16 15:35:00,77.76,77.77,77.64,77.69,102633.0,74.8564,74.866,74.7409,74.789,102633.0
2022-11-16 15:40:00,77.7,77.76,77.59,77.67,138236.0,74.7986,74.8564,74.6927,74.7697,138236.0
2022-11-16 15:45:00,77.67,77.68,77.54,77.59,128489.0,74.7697,74.7794,74.6446,74.6927,128489.0
2022-11-16 15:50:00,77.6,77.73,77.49,77.52,218391.0,74.7024,74.8275,74.5965,74.6253,218391.0
2022-11-16 15:55:00,77.51,77.53,77.38,77.45,602067.0,74.6157,74.635,74.4906,74.558,602067.0
2022-11-17 09:30:00,76.36,77.06,76.0,77.0,105051.0,73.5087,74.1825,73.1621,74.1248,105051.0
2022-11-17 09:35:00,77.0,77.23,76.81,76.83,75099.0,74.1248,74.3462,73.9419,73.9611,75099.0
2022-11-17 09:40:00,76.83,77.0,76.71,76.82,72817.0,73.9611,74.1248,73.8456,73.9515,72817.0
2022-11-17 09:45:00,76.85,77.07,76.73,76.76,66349.0,73.9804,74.1921,73.8648,73.8937,66349.0
2022-11-17 09:50:00,76.78,76.93,76.76,76.89,32723.0,73.913,74.0574,73.8937,74.0189,32723.0
2022-11-17 09:55:00,76.88,76.89,76.56,76.67,52442.0,74.0092,74.0189,73.7012,73.8071,52442.0
2022-11-17 10:00:00,76.67,76.92,76.51,76.92,71246.0,73.8071,74.0477,73.6531,74.0477,71246.0
2022-11-17 10:05:00,76.9,76.99,76.82,76.94,39516.0,74.0285,74.1151,73.9515,74.067,39516.0
2022-11-17 10:10:00,76.93,77.02,76.9,76.98,36235.0,74.0574,74.144,74.0285,74.1055,36235.0
2022-11-17 10:15:00,76.98,77.41,76.98,77.32,38943.0,74.1055,74.5194,74.1055,74.4328,38943.0
2022-11-17 10:20:00,77.33,77.41,77.06,77.12,58869.0,74.4424,74.5194,74.1825,74.2403,58869.0
2022-11-17 10:25:00,77.12,77.12,76.95,77.03,39150.0,74.2403,74.2403,74.0766,74.1536,39150.0
2022-11-17 10:30:00,77.03,77.32,76.99,77.21,140178.0,74.1536,74.4328,74.1151,74.3269,140178.0
2022-11-17 10:35:00,77.22,77.33,77.21,77.32,50902.0,74.3365,74.4424,74.3269,74.4328,50902.0
2022-11-17 10:40:00,77.3,77.45,77.27,77.36,59201.0,74.4136,74.558,74.3847,74.4713,59201.0
2022-11-17 10:45:00,77.36,77.36,77.24,77.28,33967.0,74.4713,74.4713,74.3558,74.3943,33967.0
2022-11-17 10:50:00,77.28,77.42,77.27,77.41,34009.0,74.3943,74.5291,74.3847,74.5194,34009.0
2022-11-17 10:55:00,77.39,77.43,77.33,77.43,25636.0,74.5002,74.5387,74.4424,74.5387,25636.0
2022-11-17 11:00:00,77.42,77.45,77.36,77.38,30453.0,74.5291,74.558,74.4713,74.4906,30453.0
2022-11-17 11:05:00,77.38,77.38,77.3,77.33,29376.0,74.4906,74.4906,74.4136,74.4424,29376.0
2022-11-17 11:10:00,77.33,77.49,77.32,77.49,26422.0,74.4424,74.5965,74.4328,74.5965,26422.0
2022-11-17 11:15:00,77.49,77.63,77.4,77.63,42875.0,74.5965,74.7312,74.5098,74.7312,42875.0
2022-11-17 11:20:00,77.62,77.63,77.51,77.56,72602.0,74.7216,74.7312,74.6157,74.6638,72602.0
2022-11-17 11:25:00,77.57,77.6,77.45,77.56,36034.0,74.6735,74.7024,74.558,74.6638,36034.0
2022-11-17 11:30:00,77.58,77.62,77.5,77.58,47263.0,74.6831,74.7216,74.6061,74.6831,47263.0
2022-11-17 11:35:00,77.6,77.72,77.57,77.71,53720.0,74.7024,74.8179,74.6735,74.8082,53720.0
2022-11-17 11:40:00,77.71,77.74,77.62,77.72,29071.0,74.8082,74.8371,74.7216,74.8179,29071.0
2022-11-17 11:45:00,77.71,77.76,77.67,77.68,28710.0,74.8082,74.8564,74.7697,74.7794,28710.0
2022-11-17 11:50:00,77.69,77.76,77.61,77.66,27926.0,74.789,74.8564,74.712,74.7601,27926.0
2022-11-17 11:55:00,77.67,77.91,77.66,77.9,53515.0,74.7697,75.0008,74.7601,74.9911,53515.0
2022-11-17 12:00:00,77.91,77.97,77.84,77.97,61162.0,75.0008,75.0585,74.9334,75.0585,61162.0
2022-11-17 12:05:00,77.95,78.04,77.84,77.85,71720.0,75.0393,75.1259,74.9334,74.943,71720.0
2022-11-17 12:10:00,77.84,77.94,77.83,77.87,26618.0,74.9334,75.0297,74.9238,74.9623,26618.0
2022-11-17 12:15:00,77.88,77.89,77.72,77.75,66057.0,74.9719,74.9815,74.8179,74.8468,66057.0
2022-11-17 12:20:00,77.73,77.76,77.62,77.68,71056.0,74.8275,74.8564,74.7216,74.7794,71056.0
2022-11-17 12:25:00,77.67,77.75,77.65,77.65,56188.0,74.7697,74.8468,74.7505,74.7505,56188.0
2022-11-17 12:30:00,77.65,77.73,77.61,77.64,30883.0,74.7505,74.8275,74.712,74.7409,30883.0
2022-11-17 12:35:00,77.65,77.78,77.65,77.7,839904.0,74.7505,74.8756,74.7505,74.7986,839904.0
2022-11-17 12:40:00,77.7,77.72,77.63,77.69,24117.0,74.7986,74.8179,74.7312,74.789,24117.0
2022-11-17 12:45:00,77.7,77.71,77.66,77.7,24893.0,74.7986,74.8082,74.7601,74.7986,24893.0
2022-11-17 12:50:00,77.71,77.98,77.71,77.88,36183.0,74.8082,75.0682,74.8082,74.9719,36183.0
2022-11-17 12:55:00,77.87,77.88,77.79,77.81,43203.0,74.9623,74.9719,74.8853,74.9045,43203.0
2022-11-17 13:00:00,77.81,77.9,77.77,77.77,29644.0,74.9045,74.9911,74.866,74.866,29644.0
2022-11-17 13:05:00,77.77,77.83,77.72,77.76,36451.0,74.866,74.9238,74.8179,74.8564,36451.0
2022-11-17 13:10:00,77.76,77.86,77.76,77.83,33718.0,74.8564,74.9526,74.8564,74.9238,33718.0
2022-11-17 13:15:00,77.84,77.84,77.73,77.81,33808.0,74.9334,74.9334,74.8275,74.9045,33808.0
2022-11-17 13:20:00,77.81,77.82,77.7,77.76,28223.0,74.9045,74.9141,74.7986,74.8564,28223.0
2022-11-17 13:25:00,77.74,77.81,77.72,77.74,77739.0,74.8371,74.9045,74.8179,74.8371,77739.0
2022-11-17 13:30:00,77.75,77.78,77.66,77.75,22415.0,74.8468,74.8756,74.7601,74.8468,22415.0
2022-11-17 13:35:00,77.75,77.81,77.74,77.8,29917.0,74.8468,74.9045,74.8371,74.8949,29917.0
2022-11-17 13:40:00,77.8,77.81,77.76,77.79,34385.0,74.8949,74.9045,74.8564,74.8853,34385.0
2022-11-17 13:45:00,77.79,77.83,77.71,77.78,40550.0,74.8853,74.9238,74.8082,74.8756,40550.0
2022-11-17 13:50:00,77.79,77.8,77.69,77.75,31330.0,74.8853,74.8949,74.789,74.8468,31330.0
2022-11-17 13:55:00,77.75,77.79,77.63,77.79,19861.0,74.8468,74.8853,74.7312,74.8853,19861.0
2022-11-17 14:00:00,77.79,77.85,77.79,77.84,41092.0,74.8853,74.943,74.8853,74.9334,41092.0
2022-11-17 14:05:00,77.83,77.86,77.77,77.78,54471.0,74.9238,74.9526,74.866,74.8756,54471.0
2022-11-17 14:10:00,77.78,77.83,77.78,77.8,18330.0,74.8756,74.9238,74.8756,74.8949,18330.0
2022-11-17 14:15:00,77.8,77.8,77.71,77.79,23964.0,74.8949,74.8949,74.8082,74.8853,23964.0
2022-11-17 14:20:00,77.8,77.82,77.73,77.81,29950.0,74.8949,74.9141,74.8275,74.9045,29950.0
2022-11-17 14:25:00,77.8,77.83,77.79,77.8,36281.0,74.8949,74.9238,74.8853,74.8949,36281.0
2022-11-17 14:30:00,77.8,77.81,77.69,77.81,36268.0,74.8949,74.9045,74.789,74.9045,36268.0
2022-11-17 14:35:00,77.82,77.84,77.74,77.81,31883.0,74.9141,74.9334,74.8371,74.9045,31883.0
2022-11-17 14:40:00,77.8,77.81,77.7,77.74,35604.0,74.8949,74.9045,74.7986,74.8371,35604.0
2022-11-17 14:45:00,77.72,77.76,77.67,77.73,30224.0,74.8179,74.8564,74.7697,74.8275,30224.0
2022-11-17 14:50:00,77.74,77.78,77.69,77.76,32787.0,74.8371,74.8756,74.789,74.8564,32787.0
2022-11-17 14:55:00,77.77,77.8,77.7,77.72,34296.0,74.866,74.8949,74.7986,74.8179,34296.0
2022-11-17 15:00:00,77.72,77.74,77.66,77.69,36946.0,74.8179,74.8371,74.7601,74.789,36946.0
2022-11-17 15:05:00,77.68,77.71,77.64,77.65,37642.0,74.7794,74.8082,74.7409,74.7505,37642.0
2022-11-17 15:10:00,77.64,77.65,77.53,77.56,23371.0,74.7409,74.7505,74.635,74.6638,23371.0
2022-11-17 15:15:00,77.58,77.58,77.52,77.53,41153.0,74.6831,74.6831,74.6253,74.635,41153.0
2022-11-17 15:20:00,77.54,77.62,77.49,77.55,45607.0,74.6446,74.7216,74.5965,74.6542,45607.0
2022-11-17 15:25:00,77.54,77.56,77.49,77.54,39675.0,74.6446,74.6638,74.5965,74.6446,39675.0
2022-11-17 15:30:00,77.53,77.62,77.49,77.62,243576.0,74.635,74.7216,74.5965,74.7216,243576.0
2022-11-17 15:35:00,77.62,77.63,77.53,77.63,69383.0,74.7216,74.7312,74.635,74.7312,69383.0
2022-11-17 15:40:00,77.63,77.72,77.62,77.64,108764.0,74.7312,74.8179,74.7216,74.7409,108764.0
2022-11-17 15:45:00,77.64,77.79,77.63,77.77,124556.0,74.7409,74.8853,74.7312,74.866,124556.0
2022-11-17 15:50:00,77.8,77.85,77.71,77.72,125875.0,74.8949,74.943,74.8082,74.8179,125875.0
2022-11-17 15:55:00,77.72,77.96,77.68,77.95,302594.0,74.8179,75.0489,74.7794,75.0393,302594.0
2022-11-18 09:30:00,78.97,79.75,78.84,79.7,281761.0,76.0212,76.7721,75.896,76.7239,281761.0
2022-11-18 09:35:00,79.7,79.86,79.54,79.75,54885.0,76.7239,76.878,76.5699,76.7721,54885.0
2022-11-18 09:40:00,79.78,79.8,79.51,79.62,84954.0,76.8009,76.8202,76.541,76.6469,84954.0
2022-11-18 09:45:00,79.62,79.79,79.59,79.59,57299.0,76.6469,76.8106,76.618,76.618,57299.0
2022-11-18 09:50:00,79.61,80.23,79.57,80.17,182188.0,76.6373,77.2341,76.5988,77.1764,182188.0
2022-11-18 09:55:00,80.18,80.19,79.92,80.02,48409.0,77.186,77.1956,76.9357,77.032,48409.0
2022-11-18 10:00:00,80.02,80.07,79.83,79.96,73858.0,77.032,77.0801,76.8491,76.9742,73858.0
2022-11-18 10:05:00,79.96,79.99,79.71,79.87,91274.0,76.9742,77.0031,76.7336,76.8876,91274.0
2022-11-18 10:10:00,79.88,79.96,79.85,79.9,45639.0,76.8972,76.9742,76.8683,76.9165,45639.0
2022-11-18 10:15:00,79.9,79.98,79.75,79.76,49664.0,76.9165,76.9935,76.7721,76.7817,49664.0
2022-11-18 10:20:00,79.77,79.98,79.76,79.92,42588.0,76.7913,76.9935,76.7817,76.9357,42588.0
2022-11-18 10:25:00,79.92,79.92,79.73,79.8,58479.0,76.9357,76.9357,76.7528,76.8202,58479.0
2022-11-18 10:30:00,79.8,79.81,79.61,79.67,46829.0,76.8202,76.8298,76.6373,76.6951,46829.0
2022-11-18 10:35:00,79.66,79.82,79.62,79.8,45796.0,76.6854,76.8395,76.6469,76.8202,45796.0
2022-11-18 10:40:00,79.8,79.82,79.74,79.8,97141.0,76.8202,76.8395,76.7624,76.8202,97141.0
2022-11-18 10:45:00,79.8,79.96,79.75,79.94,102468.0,76.8202,76.9742,76.7721,76.955,102468.0
2022-11-18 10:50:00,79.94,80.02,79.86,79.92,49285.0,76.955,77.032,76.878,76.9357,49285.0
2022-11-18 10:55:00,79.92,79.92,79.65,79.65,47773.0,76.9357,76.9357,76.6758,76.6758,47773.0
2022-11-18 11:00:00,79.65,79.71,79.42,79.42,34978.0,76.6758,76.7336,76.4544,76.4544,34978.0
2022-11-18 11:05:00,79.4,79.58,79.36,79.58,25106.0,76.4351,76.6084,76.3966,76.6084,25106.0
2022-11-18 11:10:00,79.56,79.64,79.51,79.64,37481.0,76.5892,76.6662,76.541,76.6662,37481.0
2022-11-18 11:15:00,79.64,79.7,79.62,79.65,25146.0,76.6662,76.7239,76.6469,76.6758,25146.0
2022-11-18 11:20:00,79.66,79.7,79.6,79.67,36734.0,76.6854,76.7239,76.6277,76.6951,36734.0
2022-11-18 11:25:00,79.66,79.71,79.62,79.69,26001.0,76.6854,76.7336,76.6469,76.7143,26001.0
2022-11-18 11:30:00,79.7,79.87,79.7,79.86,28036.0,76.7239,76.8876,76.7239,76.878,28036.0
2022-11-18 11:35:00,79.85,79.92,79.82,79.85,31968.0,76.8683,76.9357,76.8395,76.8683,31968.0
2022-11-18 11:40:00,79.85,80.03,79.84,80.02,64173.0,76.8683,77.0416,76.8587,77.032,64173.0
2022-11-18 11:45:00,80.02,80.11,79.93,79.93,30672.0,77.032,77.1186,76.9453,76.9453,30672.0
2022-11-18 11:50:00,79.92,79.96,79.82,79.9,64108.0,76.9357,76.9742,76.8395,76.9165,64108.0
2022-11-18 11:55:00,79.9,79.95,79.84,79.87,28010.0,76.9165,76.9646,76.8587,76.8876,28010.0
2022-11-18 12:00:00,79.88,79.89,79.62,79.66,26977.0,76.8972,76.9068,76.6469,76.6854,26977.0
2022-11-18 12:05:00,79.65,79.65,79.42,79.51,27108.0,76.6758,76.6758,76.4544,76.541,27108.0
2022-11-18 12:10:00,79.52,79.57,79.48,79.57,33111.0,76.5507,76.5988,76.5122,76.5988,33111.0
2022-11-18 12:15:00,79.54,79.54,79.29,79.3,33601.0,76.5699,76.5699,76.3292,76.3389,33601.0
2022-11-18 12:20:00,79.28,79.31,79.18,79.23,21554.0,76.3196,76.3485,76.2234,76.2715,21554.0
2022-11-18 12:25:00,79.24,79.43,79.24,79.41,29391.0,76.2811,76.464,76.2811,76.4448,29391.0
2022-11-18 12:30:00,79.43,79.43,79.32,79.34,33979.0,76.464,76.464,76.3581,76.3774,33979.0
2022-11-18 12:35:00,79.33,79.38,79.29,79.33,38717.0,76.3678,76.4159,76.3292,76.3678,38717.0
2022-11-18 12:40:00,79.32,79.4,79.28,79.28,28586.0,76.3581,76.4351,76.3196,76.3196,28586.0
2022-11-18 12:45:00,79.28,79.47,79.28,79.38,37113.0,76.3196,76.5025,76.3196,76.4159,37113.0
2022-11-18 12:50:00,79.39,79.48,79.39,79.44,35104.0,76.4255,76.5122,76.4255,76.4736,35104.0
2022-11-18 12:55:00,79.45,79.5,79.33,79.5,41735.0,76.4833,76.5314,76.3678,76.5314,41735.0
2022-11-18 13:00:00,79.48,79.53,79.45,79.5,21129.0,76.5122,76.5603,76.4833,76.5314,21129.0
2022-11-18 13:05:00,79.51,79.67,79.5,79.65,15680.0,76.541,76.6951,76.5314,76.6758,15680.0
2022-11-18 13:10:00,79.65,79.76,79.65,79.69,48043.0,76.6758,76.7817,76.6758,76.7143,48043.0
2022-11-18 13:15:00,79.69,79.69,79.56,79.62,44356.0,76.7143,76.7143,76.5892,76.6469,44356.0
2022-11-18 13:20:00,79.6,79.62,79.51,79.58,46643.0,76.6277,76.6469,76.541,76.6084,46643.0
2022-11-18 13:25:00,79.57,79.65,79.53,79.59,24396.0,76.5988,76.6758,76.5603,76.618,24396.0
2022-11-18 13:30:00,79.61,79.65,79.58,79.64,23372.0,76.6373,76.6758,76.6084,76.6662,23372.0
2022-11-18 13:35:00,79.64,79.65,79.52,79.59,36223.0,76.6662,76.6758,76.5507,76.618,36223.0
2022-11-18 13:40:00,79.59,79.6,79.48,79.48,30095.0,76.618,76.6277,76.5122,76.5122,30095.0
2022-11-18 13:45:00,79.47,79.49,79.42,79.42,28873.0,76.5025,76.5218,76.4544,76.4544,28873.0
2022-11-18 13:50:00,79.42,79.43,79.22,79.31,45941.0,76.4544,76.464,76.2619,76.3485,45941.0
2022-11-18 13:55:00,79.3,79.44,79.29,79.44,27927.0,76.3389,76.4736,76.3292,76.4736,27927.0
2022-11-18 14:00:00,79.44,79.57,79.43,79.54,27336.0,76.4736,76.5988,76.464,76.5699,27336.0
2022-11-18 14:05:00,79.54,79.65,79.53,79.61,41326.0,76.5699,76.6758,76.5603,76.6373,41326.0
2022-11-18 14:10:00,79.61,79.64,79.56,79.62,32408.0,76.6373,76.6662,76.5892,76.6469,32408.0
2022-11-18 14:15:00,79.6,79.74,79.6,79.72,49881.0,76.6277,76.7624,76.6277,76.7432,49881.0
2022-11-18 14:20:00,79.72,79.81,79.69,79.79,31738.0,76.7432,76.8298,76.7143,76.8106,31738.0
2022-11-18 14:25:00,79.8,79.88,79.74,79.86,79397.0,76.8202,76.8972,76.7624,76.878,79397.0
2022-11-18 14:30:00,79.86,79.91,79.73,79.88,67401.0,76.878,76.9261,76.7528,76.8972,67401.0
2022-11-18 14:35:00,79.87,79.91,79.8,79.88,49674.0,76.8876,76.9261,76.8202,76.8972,49674.0
2022-11-18 14:40:00,79.86,79.97,79.85,79.93,44233.0,76.878,76.9839,76.8683,76.9453,44233.0
2022-11-18 14:45:00,79.93,79.93,79.81,79.86,76898.0,76.9453,76.9453,76.8298,76.878,76898.0
2022-11-18 14:50:00,79.86,79.86,79.77,79.79,46900.0,76.878,76.878,76.7913,76.8106,46900.0
2022-11-18 14:55:00,79.81,79.82,79.71,79.74,53477.0,76.8298,76.8395,76.7336,76.7624,53477.0
2022-11-18 15:00:00,79.74,79.95,79.73,79.86,50206.0,76.7624,76.9646,76.7528,76.878,50206.0
2022-11-18 15:05:00,79.87,80.01,79.87,79.98,91226.0,76.8876,77.0224,76.8876,76.9935,91226.0
2022-11-18 15:10:00,79.99,80.01,79.91,79.93,37034.0,77.0031,77.0224,76.9261,76.9453,37034.0
2022-11-18 15:15:00,79.94,79.97,79.88,79.95,30282.0,76.955,76.9839,76.8972,76.9646,30282.0
2022-11-18 15:20:00,79.96,79.96,79.84,79.89,36081.0,76.9742,76.9742,76.8587,76.9068,36081.0
2022-11-18 15:25:00,79.89,80.04,79.88,80.01,46798.0,76.9068,77.0512,76.8972,77.0224,46798.0
2022-11-18 15:30:00,80.03,80.06,79.86,79.86,60982.0,77.0416,77.0705,76.878,76.878,60982.0
2022-11-18 15:35:00,79.86,80.04,79.81,80.02,55345.0,76.878,77.0512,76.8298,77.032,55345.0
2022-11-18 15:40:00,80.02,80.02,79.89,80.0,203240.0,77.032,77.032,76.9068,77.0127,203240.0
2022-11-18 15:45:00,80.0,80.0,79.85,79.93,137440.0,77.0127,77.0127,76.8683,76.9453,137440.0
2022-11-18 15:50:00,79.93,80.01,79.52,79.54,253018.0,76.9453,77.0224,76.5507,76.5699,253018.0
2022-11-18 15:55:00,79.54,79.86,79.5,79.84,469105.0,76.5699,76.878,76.5314,76.8587,469105.0
2022-11-21 09:30:00,79.93,80.1,79.77,79.82,109611.0,76.9453,77.109,76.7913,76.8395,109611.0
2022-11-21 09:35:00,79.81,79.83,79.46,79.5,44870.0,76.8298,76.8491,76.4929,76.5314,44870.0
2022-11-21 09:40:00,79.5,79.85,79.49,79.81,59206.0,76.5314,76.8683,76.5218,76.8298,59206.0
2022-11-21 09:45:00,79.81,80.22,79.77,80.19,56578.0,76.8298,77.2245,76.7913,77.1956,56578.0
2022-11-21 09:50:00,80.17,80.3,80.04,80.2,32811.0,77.1764,77.3015,77.0512,77.2053,32811.0
2022-11-21 09:55:00,80.18,80.18,79.98,80.04,35045.0,77.186,77.186,76.9935,77.0512,35045.0
2022-11-21 10:00:00,80.02,80.12,79.9,79.96,17373.0,77.032,77.1283,76.9165,76.9742,17373.0
2022-11-21 10:05:00,79.93,80.03,79.93,80.0,26830.0,76.9453,77.0416,76.9453,77.0127,26830.0
2022-11-21 10:10:00,80.01,80.06,79.81,79.83,21563.0,77.0224,77.0705,76.8298,76.8491,21563.0
2022-11-21 10:15:00,79.83,80.03,79.83,80.0,36256.0,76.8491,77.0416,76.8491,77.0127,36256.0
2022-11-21 10:20:00,80.02,80.02,79.72,79.8,60759.0,77.032,77.032,76.7432,76.8202,60759.0
2022-11-21 10:25:00,79.77,79.92,79.73,79.81,34134.0,76.7913,76.9357,76.7528,76.8298,34134.0
2022-11-21 10:30:00,79.79,79.93,79.78,79.92,23519.0,76.8106,76.9453,76.8009,76.9357,23519.0
2022-11-21 10:35:00,79.92,80.03,79.92,79.96,27821.0,76.9357,77.0416,76.9357,76.9742,27821.0
2022-11-21 10:40:00,79.97,79.97,79.79,79.84,21054.0,76.9839,76.9839,76.8106,76.8587,21054.0
2022-11-21 10:45:00,79.83,79.83,79.75,79.81,23717.0,76.8491,76.8491,76.7721,76.8298,23717.0
2022-11-21 10:50:00,79.81,79.83,79.7,79.83,36646.0,76.8298,76.8491,76.7239,76.8491,36646.0
2022-11-21 10:55:00,79.84,80.03,79.81,80.03,27039.0,76.8587,77.0416,76.8298,77.0416,27039.0
2022-11-21 11:00:00,80.02,80.04,79.95,80.0,24694.0,77.032,77.0512,76.9646,77.0127,24694.0
2022-11-21 11:05:00,80.0,80.01,79.85,79.87,23293.0,77.0127,77.0224,76.8683,76.8876,23293.0
2022-11-21 11:10:00,79.86,79.95,79.77,79.94,30135.0,76.878,76.9646,76.7913,76.955,30135.0
2022-11-21 11:15:00,79.94,80.01,79.93,79.95,27791.0,76.955,77.0224,76.9453,76.9646,27791.0
2022-11-21 11:20:00,79.95,80.05,79.93,80.02,38732.0,76.9646,77.0609,76.9453,77.032,38732.0
2022-11-21 11:25:00,80.01,80.04,79.93,79.95,13629.0,77.0224,77.0512,76.9453,76.9646,13629.0
2022-11-21 11:30:00,79.95,80.01,79.94,79.95,36798.0,76.9646,77.0224,76.955,76.9646,36798.0
2022-11-21 11:35:00,79.97,80.06,79.85,79.92,58469.0,76.9839,77.0705,76.8683,76.9357,58469.0
2022-11-21 11:40:00,79.9,79.91,79.7,79.79,68338.0,76.9165,76.9261,76.7239,76.8106,68338.0
2022-11-21 11:45:00,79.78,79.93,79.7,79.83,63525.0,76.8009,76.9453,76.7239,76.8491,63525.0
2022-11-21 11:50:00,79.82,79.87,79.7,79.7,44641.0,76.8395,76.8876,76.7239,76.7239,44641.0
2022-11-21 11:55:00,79.7,79.73,79.54,79.62,49350.0,76.7239,76.7528,76.5699,76.6469,49350.0
2022-11-21 12:00:00,79.62,79.72,79.56,79.7,67335.0,76.6469,76.7432,76.5892,76.7239,67335.0
2022-11-21 12:05:00,79.7,79.75,79.59,79.59,49528.0,76.7239,76.7721,76.618,76.618,49528.0
2022-11-21 12:10:00,79.58,79.74,79.5,79.73,64985.0,76.6084,76.7624,76.5314,76.7528,64985.0
2022-11-21 12:15:00,79.73,79.84,79.71,79.8,29524.0,76.7528,76.8587,76.7336,76.8202,29524.0
2022-11-21 12:20:00,79.8,79.83,79.71,79.77,36157.0,76.8202,76.8491,76.7336,76.7913,36157.0
2022-11-21 12:25:00,79.78,79.91,79.74,79.81,39609.0,76.8009,76.9261,76.7624,76.8298,39609.0
2022-11-21 12:30:00,79.82,79.91,79.8,79.89,20722.0,76.8395,76.9261,76.8202,76.9068,20722.0
2022-11-21 12:35:00,79.89,79.96,79.86,79.89,25695.0,76.9068,76.9742,76.878,76.9068,25695.0
2022-11-21 12:40:00,79.91,79.99,79.9,79.99,13344.0,76.9261,77.0031,76.9165,77.0031,13344.0
2022-11-21 12:45:00,80.0,80.07,80.0,80.01,14525.0,77.0127,77.0801,77.0127,77.0224,14525.0
2022-11-21 12:50:00,80.02,80.09,79.99,80.07,19674.0,77.032,77.0994,77.0031,77.0801,19674.0
2022-11-21 12:55:00,80.07,80.1,80.0,80.03,17739.0,77.0801,77.109,77.0127,77.0416,17739.0
2022-11-21 13:00:00,80.02,80.18,80.02,80.12,30342.0,77.032,77.186,77.032,77.1283,30342.0
2022-11-21 13:05:00,80.12,80.22,80.12,80.18,21329.0,77.1283,77.2245,77.1283,77.186,21329.0
2022-11-21 13:10:00,80.19,80.26,80.17,80.22,17744.0,77.1956,77.263,77.1764,77.2245,17744.0
2022-11-21 13:15:00,80.22,80.24,80.15,80.18,22018.0,77.2245,77.2438,77.1571,77.186,22018.0
2022-11-21 13:20:00,80.18,80.2,80.02,80.06,42762.0,77.186,77.2053,77.032,77.0705,42762.0
2022-11-21 13:25:00,80.06,80.08,80.03,80.04,15574.0,77.0705,77.0897,77.0416,77.0512,15574.0
2022-11-21 13:30:00,80.03,80.03,79.9,79.96,12595.0,77.0416,77.0416,76.9165,76.9742,12595.0
2022-11-21 13:35:00,79.95,80.01,79.93,79.98,27003.0,76.9646,77.0224,76.9453,76.9935,27003.0
2022-11-21 13:40:00,79.98,79.98,79.87,79.93,40613.0,76.9935,76.9935,76.8876,76.9453,40613.0
2022-11-21 13:45:00,79.92,79.97,79.84,79.89,76283.0,76.9357,76.9839,76.8587,76.9068,76283.0
2022-11-21 13:50:00,79.89,79.99,79.89,79.89,33015.0,76.9068,77.0031,76.9068,76.9068,33015.0
2022-11-21 13:55:00,79.9,79.92,79.88,79.89,43123.0,76.9165,76.9357,76.8972,76.9068,43123.0
2022-11-21 14:00:00,79.88,80.04,79.87,79.97,50068.0,76.8972,77.0512,76.8876,76.9839,50068.0
2022-11-21 14:05:00,79.95,80.03,79.95,80.01,12633.0,76.9646,77.0416,76.9646,77.0224,12633.0
2022-11-21 14:10:00,80.01,80.11,80.0,80.09,46380.0,77.0224,77.1186,77.0127,77.0994,46380.0
2022-11-21 14:15:00,80.08,80.1,79.97,80.03,20311.0,77.0897,77.109,76.9839,77.0416,20311.0
2022-11-21 14:20:00,80.03,80.03,79.9,79.95,25718.0,77.0416,77.0416,76.9165,76.9646,25718.0
2022-11-21 14:25:00,79.95,79.99,79.93,79.95,36777.0,76.9646,77.0031,76.9453,76.9646,36777.0
2022-11-21 14:30:00,79.94,79.97,79.93,79.95,17099.0,76.955,76.9839,76.9453,76.9646,17099.0
2022-11-21 14:35:00,79.95,79.97,79.88,79.96,29337.0,76.9646,76.9839,76.8972,76.9742,29337.0
2022-11-21 14:40:00,79.95,79.98,79.91,79.91,39203.0,76.9646,76.9935,76.9261,76.9261,39203.0
2022-11-21 14:45:00,79.91,79.94,79.85,79.86,29773.0,76.9261,76.955,76.8683,76.878,29773.0
2022-11-21 14:50:00,79.87,79.91,79.86,79.87,29814.0,76.8876,76.9261,76.878,76.8876,29814.0
2022-11-21 14:55:00,79.87,79.9,79.84,79.88,20789.0,76.8876,76.9165,76.8587,76.8972,20789.0
2022-11-21 15:00:00,79.87,79.93,79.84,79.92,33242.0,76.8876,76.9453,76.8587,76.9357,33242.0
2022-11-21 15:05:00,79.92,80.04,79.9,80.02,40011.0,76.9357,77.0512,76.9165,77.032,40011.0
2022-11-21 15:10:00,80.01,80.01,79.92,79.95,28447.0,77.0224,77.0224,76.9357,76.9646,28447.0
2022-11-21 15:15:00,79.95,80.02,79.94,80.01,32513.0,76.9646,77.032,76.955,77.0224,32513.0
2022-11-21 15:20:00,80.0,80.02,79.95,79.98,59315.0,77.0127,77.032,76.9646,76.9935,59315.0
2022-11-21 15:25:00,79.98,79.98,79.89,79.98,42958.0,76.9935,76.9935,76.9068,76.9935,42958.0
2022-11-21 15:30:00,79.98,80.07,79.95,79.99,39558.0,76.9935,77.0801,76.9646,77.0031,39558.0
2022-11-21 15:35:00,79.99,80.02,79.95,79.98,52911.0,77.0031,77.032,76.9646,76.9935,52911.0
2022-11-21 15:40:00,79.98,80.01,79.94,79.96,161957.0,76.9935,77.0224,76.955,76.9742,161957.0
2022-11-21 15:45:00,79.95,80.03,79.94,79.98,125002.0,76.9646,77.0416,76.955,76.9935,125002.0
2022-11-21 15:50:00,79.99,80.01,79.83,79.85,132470.0,77.0031,77.0224,76.8491,76.8683,132470.0
2022-11-21 15:55:00,79.85,80.09,79.82,80.05,455066.0,76.8683,77.0994,76.8395,77.0609,455066.0
2022-11-22 09:30:00,80.78,81.93,80.66,81.36,271410.0,77.7636,78.8707,77.6481,78.322,271410.0
2022-11-22 09:35:00,81.32,81.57,81.05,81.19,64706.0,78.2834,78.5241,78.0235,78.1583,64706.0
2022-11-22 09:40:00,81.2,81.96,81.17,81.9,122079.0,78.1679,78.8995,78.139,78.8418,122079.0
2022-11-22 09:45:00,81.94,82.18,81.52,81.56,84500.0,78.8803,79.1113,78.476,78.5145,84500.0
2022-11-22 09:50:00,81.57,81.91,81.53,81.83,55165.0,78.5241,78.8514,78.4856,78.7744,55165.0
2022-11-22 09:55:00,81.83,82.12,81.82,81.89,55090.0,78.7744,79.0536,78.7648,78.8322,55090.0
2022-11-22 10:00:00,81.89,82.13,81.84,82.01,174883.0,78.8322,79.0632,78.784,78.9477,174883.0
2022-11-22 10:05:00,82.01,82.12,81.82,81.92,61001.0,78.9477,79.0536,78.7648,78.861,61001.0
2022-11-22 10:10:00,81.93,81.99,81.81,81.99,44089.0,78.8707,78.9284,78.7551,78.9284,44089.0
2022-11-22 10:15:00,82.0,82.17,81.95,82.15,43163.0,78.9381,79.1017,78.8899,79.0825,43163.0
2022-11-22 10:20:00,82.15,82.19,81.96,82.07,43587.0,79.0825,79.121,78.8995,79.0054,43587.0
2022-11-22 10:25:00,82.06,82.09,81.91,81.99,29931.0,78.9958,79.0247,78.8514,78.9284,29931.0
2022-11-22 10:30:00,82.0,82.19,81.99,82.18,38908.0,78.9381,79.121,78.9284,79.1113,38908.0
2022-11-22 10:35:00,82.19,82.21,82.01,82.16,53180.0,79.121,79.1402,78.9477,79.0921,53180.0
2022-11-22 10:40:00,82.16,82.21,82.04,82.05,126546.0,79.0921,79.1402,78.9766,78.9862,126546.0
2022-11-22 10:45:00,82.04,82.07,81.93,81.95,32562.0,78.9766,79.0054,78.8707,78.8899,32562.0
2022-11-22 10:50:00,81.96,82.03,81.92,81.98,34172.0,78.8995,78.9669,78.861,78.9188,34172.0
2022-11-22 10:55:00,81.98,82.01,81.75,81.84,35278.0,78.9188,78.9477,78.6974,78.784,35278.0
2022-11-22 11:00:00,81.84,81.84,81.7,81.8,31495.0,78.784,78.784,78.6493,78.7455,31495.0
2022-11-22 11:05:00,81.82,81.96,81.82,81.93,16045.0,78.7648,78.8995,78.7648,78.8707,16045.0
2022-11-22 11:10:00,81.94,82.07,81.93,82.05,55455.0,78.8803,79.0054,78.8707,78.9862,55455.0
2022-11-22 11:15:00,82.05,82.05,81.9,82.02,24157.0,78.9862,78.9862,78.8418,78.9573,24157.0
2022-11-22 11:20:00,82.02,82.1,82.01,82.09,32689.0,78.9573,79.0343,78.9477,79.0247,32689.0
2022-11-22 11:25:00,82.09,82.1,81.99,82.06,26234.0,79.0247,79.0343,78.9284,78.9958,26234.0
2022-11-22 11:30:00,82.06,82.09,81.97,82.03,27564.0,78.9958,79.0247,78.9092,78.9669,27564.0
2022-11-22 11:35:00,82.02,82.06,81.85,81.88,56590.0,78.9573,78.9958,78.7937,78.8225,56590.0
2022-11-22 11:40:00,81.86,82.0,81.85,81.94,28692.0,78.8033,78.9381,78.7937,78.8803,28692.0
2022-11-22 11:45:00,81.95,81.97,81.91,81.93,26142.0,78.8899,78.9092,78.8514,78.8707,26142.0
2022-11-22 11:50:00,81.92,81.92,81.81,81.82,12800.0,78.861,78.861,78.7551,78.7648,12800.0
2022-11-22 11:55:00,81.83,81.95,81.83,81.88,17968.0,78.7744,78.8899,78.7744,78.8225,17968.0
2022-11-22 12:00:00,81.89,81.93,81.86,81.9,15303.0,78.8322,78.8707,78.8033,78.8418,15303.0
2022-11-22 12:05:00,81.9,81.92,81.68,81.69,56655.0,78.8418,78.861,78.63,78.6396,56655.0
2022-11-22 12:10:00,81.68,81.81,81.65,81.76,22422.0,78.63,78.7551,78.6011,78.707,22422.0
2022-11-22 12:15:00,81.74,81.8,81.74,81.76,12822.0,78.6878,78.7455,78.6878,78.707,12822.0
2022-11-22 12:20:00,81.76,81.78,81.69,81.75,19140.0,78.707,78.7263,78.6396,78.6974,19140.0
2022-11-22 12:25:00,81.74,81.75,81.56,81.56,113756.0,78.6878,78.6974,78.5145,78.5145,113756.0
2022-11-22 12:30:00,81.58,81.58,81.45,81.46,29334.0,78.5337,78.5337,78.4086,78.4182,29334.0
2022-11-22 12:35:00,81.46,81.55,81.46,81.51,17441.0,78.4182,78.5049,78.4182,78.4663,17441.0
2022-11-22 12:40:00,81.52,81.52,81.36,81.4,19396.0,78.476,78.476,78.322,78.3605,19396.0
2022-11-22 12:45:00,81.38,81.45,81.32,81.45,11901.0,78.3412,78.4086,78.2834,78.4086,11901.0
2022-11-22 12:50:00,81.45,81.61,81.45,81.53,21534.0,78.4086,78.5626,78.4086,78.4856,21534.0
2022-11-22 12:55:00,81.53,81.56,81.44,81.47,21185.0,78.4856,78.5145,78.399,78.4278,21185.0
2022-11-22 13:00:00,81.47,81.54,81.42,81.54,24175.0,78.4278,78.4952,78.3797,78.4952,24175.0
2022-11-22 13:05:00,81.55,81.67,81.49,81.67,10202.0,78.5049,78.6204,78.4471,78.6204,10202.0
2022-11-22 13:10:00,81.67,81.82,81.66,81.82,9760.0,78.6204,78.7648,78.6107,78.7648,9760.0
2022-11-22 13:15:00,81.8,81.86,81.73,81.79,34849.0,78.7455,78.8033,78.6781,78.7359,34849.0
2022-11-22 13:20:00,81.77,81.85,81.76,81.79,21217.0,78.7166,78.7937,78.707,78.7359,21217.0
2022-11-22 13:25:00,81.79,81.8,81.65,81.76,85283.0,78.7359,78.7455,78.6011,78.707,85283.0
2022-11-22 13:30:00,81.77,81.78,81.65,81.65,19815.0,78.7166,78.7263,78.6011,78.6011,19815.0
2022-11-22 13:35:00,81.65,81.75,81.62,81.71,18558.0,78.6011,78.6974,78.5722,78.6589,18558.0
2022-11-22 13:40:00,81.71,81.71,81.6,81.6,16127.0,78.6589,78.6589,78.553,78.553,16127.0
2022-11-22 13:45:00,81.6,81.62,81.49,81.56,26279.0,78.553,78.5722,78.4471,78.5145,26279.0
2022-11-22 13:50:00,81.56,81.64,81.56,81.64,19565.0,78.5145,78.5915,78.5145,78.5915,19565.0
2022-11-22 13:55:00,81.65,81.7,81.59,81.64,20629.0,78.6011,78.6493,78.5434,78.5915,20629.0
2022-11-22 14:00:00,81.63,81.66,81.55,81.6,13856.0,78.5819,78.6107,78.5049,78.553,13856.0
2022-11-22 14:05:00,81.6,81.63,81.47,81.49,98302.0,78.553,78.5819,78.4278,78.4471,98302.0
2022-11-22 14:10:00,81.49,81.56,81.46,81.48,64524.0,78.4471,78.5145,78.4182,78.4375,64524.0
2022-11-22 14:15:00,81.49,81.63,81.49,81.62,21194.0,78.4471,78.5819,78.4471,78.5722,21194.0
2022-11-22 14:20:00,81.63,81.68,81.6,81.66,13049.0,78.5819,78.63,78.553,78.6107,13049.0
2022-11-22 14:25:00,81.65,81.65,81.57,81.59,13937.0,78.6011,78.6011,78.5241,78.5434,13937.0
2022-11-22 14:30:00,81.58,81.58,81.48,81.5,14198.0,78.5337,78.5337,78.4375,78.4567,14198.0
2022-11-22 14:35:00,81.5,81.6,81.48,81.55,61348.0,78.4567,78.553,78.4375,78.5049,61348.0
2022-11-22 14:40:00,81.56,81.61,81.45,81.47,15615.0,78.5145,78.5626,78.4086,78.4278,15615.0
2022-11-22 14:45:00,81.47,81.49,81.42,81.45,10536.0,78.4278,78.4471,78.3797,78.4086,10536.0
2022-11-22 14:50:00,81.45,81.46,81.36,81.42,20265.0,78.4086,78.4182,78.322,78.3797,20265.0
2022-11-22 14:55:00,81.43,81.45,81.33,81.45,19793.0,78.3893,78.4086,78.2931,78.4086,19793.0
2022-11-22 15:00:00,81.44,81.51,81.41,81.48,16954.0,78.399,78.4663,78.3701,78.4375,16954.0
2022-11-22 15:05:00,81.48,81.49,81.4,81.47,17149.0,78.4375,78.4471,78.3605,78.4278,17149.0
2022-11-22 15:10:00,81.46,81.52,81.42,81.44,18683.0,78.4182,78.476,78.3797,78.399,18683.0
2022-11-22 15:15:00,81.44,81.51,81.44,81.46,32292.0,78.399,78.4663,78.399,78.4182,32292.0
2022-11-22 15:20:00,81.47,81.57,81.45,81.56,29670.0,78.4278,78.5241,78.4086,78.5145,29670.0
2022-11-22 15:25:00,81.56,81.66,81.56,81.66,30685.0,78.5145,78.6107,78.5145,78.6107,30685.0
2022-11-22 15:30:00,81.66,81.74,81.65,81.72,70106.0,78.6107,78.6878,78.6011,78.6685,70106.0
2022-11-22 15:35:00,81.72,81.72,81.48,81.54,56750.0,78.6685,78.6685,78.4375,78.4952,56750.0
2022-11-22 15:40:00,81.53,81.65,81.48,81.5,108620.0,78.4856,78.6011,78.4375,78.4567,108620.0
2022-11-22 15:45:00,81.49,81.58,81.35,81.36,144903.0,78.4471,78.5337,78.3123,78.322,144903.0
2022-11-22 15:50:00,81.36,81.44,81.27,81.28,159007.0,78.322,78.399,78.2353,78.2449,159007.0
2022-11-22 15:55:00,81.28,81.34,81.16,81.27,404526.0,78.2449,78.3027,78.1294,78.2353,404526.0
2022-11-23 09:30:00,81.78,82.38,81.65,82.29,200664.0,78.7263,79.3039,78.6011,79.2172,200664.0
2022-11-23 09:35:00,82.33,82.39,82.04,82.12,49578.0,79.2557,79.3135,78.9766,79.0536,49578.0
2022-11-23 09:40:00,82.09,82.19,81.98,82.12,66166.0,79.0247,79.121,78.9188,79.0536,66166.0
2022-11-23 09:45:00,82.14,82.33,81.95,82.05,82333.0,79.0728,79.2557,78.8899,78.9862,82333.0
2022-11-23 09:50:00,82.03,82.1,81.84,81.95,83149.0,78.9669,79.0343,78.784,78.8899,83149.0
2022-11-23 09:55:00,81.96,82.07,81.87,81.98,82678.0,78.8995,79.0054,78.8129,78.9188,82678.0
2022-11-23 10:00:00,81.98,82.02,81.72,81.89,47166.0,78.9188,78.9573,78.6685,78.8322,47166.0
2022-11-23 10:05:00,81.92,82.02,81.81,81.87,76897.0,78.861,78.9573,78.7551,78.8129,76897.0
2022-11-23 10:10:00,81.86,81.93,81.79,81.85,50307.0,78.8033,78.8707,78.7359,78.7937,50307.0
2022-11-23 10:15:00,81.86,81.87,81.61,81.67,20490.0,78.8033,78.8129,78.5626,78.6204,20490.0
2022-11-23 10:20:00,81.66,81.72,81.52,81.54,66583.0,78.6107,78.6685,78.476,78.4952,66583.0
2022-11-23 10:25:00,81.6,81.79,81.57,81.73,19756.0,78.553,78.7359,78.5241,78.6781,19756.0
2022-11-23 10:30:00,81.74,81.84,81.73,81.74,12855.0,78.6878,78.784,78.6781,78.6878,12855.0
2022-11-23 10:35:00,81.73,81.8,81.69,81.71,15196.0,78.6781,78.7455,78.6396,78.6589,15196.0
2022-11-23 10:40:00,81.71,81.74,81.56,81.7,42594.0,78.6589,78.6878,78.5145,78.6493,42594.0
2022-11-23 10:45:00,81.72,81.87,81.67,81.68,17537.0,78.6685,78.8129,78.6204,78.63,17537.0
2022-11-23 10:50:00,81.69,81.72,81.57,81.59,29840.0,78.6396,78.6685,78.5241,78.5434,29840.0
2022-11-23 10:55:00,81.58,81.64,81.54,81.61,16138.0,78.5337,78.5915,78.4952,78.5626,16138.0
2022-11-23 11:00:00,81.61,81.64,81.56,81.58,34232.0,78.5626,78.5915,78.5145,78.5337,34232.0
2022-11-23 11:05:00,81.59,81.67,81.51,81.67,23167.0,78.5434,78.6204,78.4663,78.6204,23167.0
2022-11-23 11:10:00,81.67,81.82,81.64,81.76,70421.0,78.6204,78.7648,78.5915,78.707,70421.0
2022-11-23 11:15:00,81.76,81.76,81.61,81.63,17924.0,78.707,78.707,78.5626,78.5819,17924.0
2022-11-23 11:20:00,81.63,81.73,81.6,81.63,30764.0,78.5819,78.6781,78.553,78.5819,30764.0
2022-11-23 11:25:00,81.64,81.82,81.62,81.75,102066.0,78.5915,78.7648,78.5722,78.6974,102066.0
2022-11-23 11:30:00,81.75,81.9,81.72,81.9,21096.0,78.6974,78.8418,78.6685,78.8418,21096.0
2022-11-23 11:35:00,81.91,81.95,81.86,81.89,17026.0,78.8514,78.8899,78.8033,78.8322,17026.0
2022-11-23 11:40:00,81.9,81.9,81.69,81.72,12233.0,78.8418,78.8418,78.6396,78.6685,12233.0
2022-11-23 11:45:00,81.72,81.72,81.62,81.65,20464.0,78.6685,78.6685,78.5722,78.6011,20464.0
2022-11-23 11:50:00,81.65,81.67,81.54,81.57,32588.0,78.6011,78.6204,78.4952,78.5241,32588.0
2022-11-23 11:55:00,81.57,81.62,81.53,81.61,17314.0,78.5241,78.5722,78.4856,78.5626,17314.0
2022-11-23 12:00:00,81.59,81.65,81.56,81.65,35607.0,78.5434,78.6011,78.5145,78.6011,35607.0
2022-11-23 12:05:00,81.64,81.65,81.57,81.57,13708.0,78.5915,78.6011,78.5241,78.5241,13708.0
2022-11-23 12:10:00,81.57,81.57,81.53,81.54,11430.0,78.5241,78.5241,78.4856,78.4952,11430.0
2022-11-23 12:15:00,81.53,81.55,81.45,81.46,21621.0,78.4856,78.5049,78.4086,78.4182,21621.0
2022-11-23 12:20:00,81.46,81.52,81.44,81.48,13625.0,78.4182,78.476,78.399,78.4375,13625.0
2022-11-23 12:25:00,81.49,81.59,81.49,81.55,44992.0,78.4471,78.5434,78.4471,78.5049,44992.0
2022-11-23 12:30:00,81.56,81.67,81.5,81.54,24549.0,78.5145,78.6204,78.4567,78.4952,24549.0
2022-11-23 12:35:00,81.55,81.55,81.43,81.48,60515.0,78.5049,78.5049,78.3893,78.4375,60515.0
2022-11-23 12:40:00,81.46,81.51,81.42,81.48,36514.0,78.4182,78.4663,78.3797,78.4375,36514.0
2022-11-23 12:45:00,81.47,81.6,81.45,81.56,63024.0,78.4278,78.553,78.4086,78.5145,63024.0
2022-11-23 12:50:00,81.56,81.57,81.4,81.41,45870.0,78.5145,78.5241,78.3605,78.3701,45870.0
2022-11-23 12:55:00,81.42,81.42,81.33,81.37,27872.0,78.3797,78.3797,78.2931,78.3316,27872.0
2022-11-23 13:00:00,81.34,81.47,81.32,81.44,50730.0,78.3027,78.4278,78.2834,78.399,50730.0
2022-11-23 13:05:00,81.43,81.52,81.41,81.5,26013.0,78.3893,78.476,78.3701,78.4567,26013.0
2022-11-23 13:10:00,81.5,81.5,81.45,81.47,45054.0,78.4567,78.4567,78.4086,78.4278,45054.0
2022-11-23 13:15:00,81.46,81.47,81.36,81.43,43058.0,78.4182,78.4278,78.322,78.3893,43058.0
2022-11-23 13:20:00,81.44,81.49,81.44,81.46,10688.0,78.399,78.4471,78.399,78.4182,10688.0
2022-11-23 13:25:00,81.47,81.56,81.44,81.56,15546.0,78.4278,78.5145,78.399,78.5145,15546.0
2022-11-23 13:30:00,81.57,81.63,81.56,81.62,7755.0,78.5241,78.5819,78.5145,78.5722,7755.0
2022-11-23 13:35:00,81.63,81.63,81.58,81.59,11749.0,78.5819,78.5819,78.5337,78.5434,11749.0
2022-11-23 13:40:00,81.58,81.58,81.5,81.55,12009.0,78.5337,78.5337,78.4567,78.5049,12009.0
2022-11-23 13:45:00,81.54,81.58,81.52,81.52,13604.0,78.4952,78.5337,78.476,78.476,13604.0
2022-11-23 13:50:00,81.51,81.53,81.42,81.44,13558.0,78.4663,78.4856,78.3797,78.399,13558.0
2022-11-23 13:55:00,81.45,81.52,81.45,81.49,10795.0,78.4086,78.476,78.4086,78.4471,10795.0
2022-11-23 14:00:00,81.49,81.89,81.42,81.88,26616.0,78.4471,78.8322,78.3797,78.8225,26616.0
2022-11-23 14:05:00,81.85,81.85,81.68,81.75,24985.0,78.7937,78.7937,78.63,78.6974,24985.0
2022-11-23 14:10:00,81.76,81.78,81.62,81.7,22077.0,78.707,78.7263,78.5722,78.6493,22077.0
2022-11-23 14:15:00,81.7,81.72,81.65,81.67,14567.0,78.6493,78.6685,78.6011,78.6204,14567.0
2022-11-23 14:20:00,81.69,81.85,81.68,81.85,37638.0,78.6396,78.7937,78.63,78.7937,37638.0
2022-11-23 14:25:00,81.86,81.9,81.81,81.81,11686.0,78.8033,78.8418,78.7551,78.7551,11686.0
2022-11-23 14:30:00,81.79,81.79,81.69,81.72,35245.0,78.7359,78.7359,78.6396,78.6685,35245.0
2022-11-23 14:35:00,81.72,81.73,81.46,81.51,35538.0,78.6685,78.6781,78.4182,78.4663,35538.0
2022-11-23 14:40:00,81.51,81.59,81.5,81.55,15990.0,78.4663,78.5434,78.4567,78.5049,15990.0
2022-11-23 14:45:00,81.55,81.72,81.52,81.66,26539.0,78.5049,78.6685,78.476,78.6107,26539.0
2022-11-23 14:50:00,81.66,81.69,81.51,81.51,19985.0,78.6107,78.6396,78.4663,78.4663,19985.0
2022-11-23 14:55:00,81.52,81.6,81.52,81.54,9131.0,78.476,78.553,78.476,78.4952,9131.0
2022-11-23 15:00:00,81.5,81.56,81.46,81.54,13478.0,78.4567,78.5145,78.4182,78.4952,13478.0
2022-11-23 15:05:00,81.54,81.59,81.53,81.53,12157.0,78.4952,78.5434,78.4856,78.4856,12157.0
2022-11-23 15:10:00,81.52,81.55,81.46,81.47,19420.0,78.476,78.5049,78.4182,78.4278,19420.0
2022-11-23 15:15:00,81.46,81.59,81.45,81.55,16224.0,78.4182,78.5434,78.4086,78.5049,16224.0
2022-11-23 15:20:00,81.56,81.57,81.44,81.53,28023.0,78.5145,78.5241,78.399,78.4856,28023.0
2022-11-23 15:25:00,81.51,81.55,81.48,81.5,20744.0,78.4663,78.5049,78.4375,78.4567,20744.0
2022-11-23 15:30:00,81.5,81.5,81.39,81.4,18518.0,78.4567,78.4567,78.3508,78.3605,18518.0
2022-11-23 15:35:00,81.4,81.43,81.36,81.41,22699.0,78.3605,78.3893,78.322,78.3701,22699.0
2022-11-23 15:40:00,81.42,81.49,81.41,81.49,29819.0,78.3797,78.4471,78.3701,78.4471,29819.0
2022-11-23 15:45:00,81.49,81.49,81.39,81.44,39466.0,78.4471,78.4471,78.3508,78.399,39466.0
2022-11-23 15:50:00,81.44,81.5,81.33,81.33,61471.0,78.399,78.4567,78.2931,78.2931,61471.0
2022-11-23 15:55:00,81.33,81.44,81.26,81.44,177566.0,78.2931,78.399,78.2257,78.399,177566.0
2022-11-25 09:30:00,81.64,81.64,80.92,80.94,173606.0,78.5915,78.5915,77.8984,77.9176,173606.0
2022-11-25 09:35:00,80.95,81.18,80.88,81.08,19902.0,77.9273,78.1487,77.8599,78.0524,19902.0
2022-11-25 09:40:00,81.07,81.22,81.0,81.19,32308.0,78.0428,78.1872,77.9754,78.1583,32308.0
2022-11-25 09:45:00,81.2,81.36,81.19,81.26,36705.0,78.1679,78.322,78.1583,78.2257,36705.0
2022-11-25 09:50:00,81.27,81.39,81.26,81.3,18580.0,78.2353,78.3508,78.2257,78.2642,18580.0
2022-11-25 09:55:00,81.31,81.45,81.27,81.38,16285.0,78.2738,78.4086,78.2353,78.3412,16285.0
2022-11-25 10:00:00,81.38,81.41,81.26,81.26,23051.0,78.3412,78.3701,78.2257,78.2257,23051.0
2022-11-25 10:05:00,81.26,81.29,81.16,81.29,19681.0,78.2257,78.2546,78.1294,78.2546,19681.0
2022-11-25 10:10:00,81.28,81.48,81.26,81.47,12489.0,78.2449,78.4375,78.2257,78.4278,12489.0
2022-11-25 10:15:00,81.46,81.57,81.43,81.47,17563.0,78.4182,78.5241,78.3893,78.4278,17563.0
2022-11-25 10:20:00,81.49,81.49,81.33,81.35,13015.0,78.4471,78.4471,78.2931,78.3123,13015.0
2022-11-25 10:25:00,81.34,81.37,81.24,81.29,18041.0,78.3027,78.3316,78.2064,78.2546,18041.0
2022-11-25 10:30:00,81.28,81.29,81.14,81.29,26405.0,78.2449,78.2546,78.1102,78.2546,26405.0
2022-11-25 10:35:00,81.29,81.38,81.28,81.37,14783.0,78.2546,78.3412,78.2449,78.3316,14783.0
2022-11-25 10:40:00,81.37,81.48,81.36,81.44,17234.0,78.3316,78.4375,78.322,78.399,17234.0
2022-11-25 10:45:00,81.46,81.47,81.38,81.38,13557.0,78.4182,78.4278,78.3412,78.3412,13557.0
2022-11-25 10:50:00,81.38,81.39,81.32,81.37,8574.0,78.3412,78.3508,78.2834,78.3316,8574.0
2022-11-25 10:55:00,81.37,81.52,81.36,81.5,13912.0,78.3316,78.476,78.322,78.4567,13912.0
2022-11-25 11:00:00,81.51,81.54,81.42,81.43,8306.0,78.4663,78.4952,78.3797,78.3893,8306.0
2022-11-25 11:05:00,81.42,81.44,81.38,81.38,6604.0,78.3797,78.399,78.3412,78.3412,6604.0
2022-11-25 11:10:00,81.41,81.49,81.4,81.47,9867.0,78.3701,78.4471,78.3605,78.4278,9867.0
2022-11-25 11:15:00,81.46,81.57,81.45,81.55,11507.0,78.4182,78.5241,78.4086,78.5049,11507.0
2022-11-25 11:20:00,81.54,81.54,81.45,81.48,8705.0,78.4952,78.4952,78.4086,78.4375,8705.0
2022-11-25 11:25:00,81.49,81.59,81.47,81.55,12130.0,78.4471,78.5434,78.4278,78.5049,12130.0
2022-11-25 11:30:00,81.56,81.58,81.49,81.52,7593.0,78.5145,78.5337,78.4471,78.476,7593.0
2022-11-25 11:35:00,81.52,81.64,81.49,81.64,31556.0,78.476,78.5915,78.4471,78.5915,31556.0
2022-11-25 11:40:00,81.63,81.64,81.51,81.56,8466.0,78.5819,78.5915,78.4663,78.5145,8466.0
2022-11-25 11:45:00,81.56,81.56,81.47,81.52,8091.0,78.5145,78.5145,78.4278,78.476,8091.0
2022-11-25 11:50:00,81.54,81.6,81.53,81.6,6736.0,78.4952,78.553,78.4856,78.553,6736.0
2022-11-25 11:55:00,81.6,81.61,81.51,81.52,11855.0,78.553,78.5626,78.4663,78.476,11855.0
2022-11-25 12:00:00,81.54,81.62,81.52,81.6,12214.0,78.4952,78.5722,78.476,78.553,12214.0
2022-11-25 12:05:00,81.6,81.77,81.6,81.77,18775.0,78.553,78.7166,78.553,78.7166,18775.0
2022-11-25 12:10:00,81.77,81.78,81.7,81.72,11028.0,78.7166,78.7263,78.6493,78.6685,11028.0
2022-11-25 12:15:00,81.73,81.75,81.65,81.67,22225.0,78.6781,78.6974,78.6011,78.6204,22225.0
2022-11-25 12:20:00,81.68,81.69,81.57,81.63,32180.0,78.63,78.6396,78.5241,78.5819,32180.0
2022-11-25 12:25:00,81.63,81.64,81.47,81.52,57034.0,78.5819,78.5915,78.4278,78.476,57034.0
2022-11-25 12:30:00,81.52,81.63,81.49,81.57,48555.0,78.476,78.5819,78.4471,78.5241,48555.0
2022-11-25 12:35:00,81.57,81.71,81.56,81.66,13516.0,78.5241,78.6589,78.5145,78.6107,13516.0
2022-11-25 12:40:00,81.68,81.69,81.54,81.55,17995.0,78.63,78.6396,78.4952,78.5049,17995.0
2022-11-25 12:45:00,81.55,81.55,81.45,81.48,32115.0,78.5049,78.5049,78.4086,78.4375,32115.0
2022-11-25 12:50:00,81.48,81.63,81.48,81.56,39665.0,78.4375,78.5819,78.4375,78.5145,39665.0
2022-11-25 12:55:00,81.56,81.66,81.48,81.66,72608.0,78.5145,78.6107,78.4375,78.6107,72608.0
2022-11-28 09:30:00,80.92,81.0,80.6,80.91,164011.0,77.8984,77.9754,77.5903,77.8888,164011.0
2022-11-28 09:35:00,80.93,81.09,80.93,80.98,46799.0,77.908,78.062,77.908,77.9561,46799.0
2022-11-28 09:40:00,80.99,81.12,80.82,80.83,70852.0,77.9658,78.0909,77.8021,77.8117,70852.0
2022-11-28 09:45:00,80.82,80.96,80.8,80.88,30996.0,77.8021,77.9369,77.7829,77.8599,30996.0
2022-11-28 09:50:00,80.9,81.02,80.9,80.95,16197.0,77.8791,77.9946,77.8791,77.9273,16197.0
2022-11-28 09:55:00,80.95,80.96,80.74,80.8,20635.0,77.9273,77.9369,77.7251,77.7829,20635.0
2022-11-28 10:00:00,80.8,80.8,80.6,80.74,33204.0,77.7829,77.7829,77.5903,77.7251,33204.0
2022-11-28 10:05:00,80.73,80.91,80.71,80.9,17557.0,77.7155,77.8888,77.6962,77.8791,17557.0
2022-11-28 10:10:00,80.89,80.98,80.83,80.98,15960.0,77.8695,77.9561,77.8117,77.9561,15960.0
2022-11-28 10:15:00,80.98,80.99,80.9,80.96,16150.0,77.9561,77.9658,77.8791,77.9369,16150.0
2022-11-28 10:20:00,80.95,80.96,80.84,80.87,25469.0,77.9273,77.9369,77.8214,77.8502,25469.0
2022-11-28 10:25:00,80.86,81.04,80.82,80.97,81029.0,77.8406,78.0139,77.8021,77.9465,81029.0
2022-11-28 10:30:00,80.97,81.09,80.96,81.08,17222.0,77.9465,78.062,77.9369,78.0524,17222.0
2022-11-28 10:35:00,81.08,81.09,80.97,81.03,38397.0,78.0524,78.062,77.9465,78.0043,38397.0
2022-11-28 10:40:00,81.02,81.07,80.97,81.06,23880.0,77.9946,78.0428,77.9465,78.0332,23880.0
2022-11-28 10:45:00,81.07,81.12,81.03,81.06,28448.0,78.0428,78.0909,78.0043,78.0332,28448.0
2022-11-28 10:50:00,81.06,81.13,80.96,81.04,43013.0,78.0332,78.1005,77.9369,78.0139,43013.0
2022-11-28 10:55:00,81.04,81.18,81.0,81.17,64420.0,78.0139,78.1487,77.9754,78.139,64420.0
2022-11-28 11:00:00,81.17,81.27,81.16,81.22,32174.0,78.139,78.2353,78.1294,78.1872,32174.0
2022-11-28 11:05:00,81.23,81.24,81.1,81.1,22888.0,78.1968,78.2064,78.0717,78.0717,22888.0
2022-11-28 11:10:00,81.09,81.1,80.99,80.99,38141.0,78.062,78.0717,77.9658,77.9658,38141.0
2022-11-28 11:15:00,80.99,81.09,80.94,81.08,23478.0,77.9658,78.062,77.9176,78.0524,23478.0
2022-11-28 11:20:00,81.05,81.06,80.93,80.95,19475.0,78.0235,78.0332,77.908,77.9273,19475.0
2022-11-28 11:25:00,80.95,81.07,80.92,80.98,14394.0,77.9273,78.0428,77.8984,77.9561,14394.0
2022-11-28 11:30:00,80.99,81.07,80.95,81.03,12789.0,77.9658,78.0428,77.9273,78.0043,12789.0
2022-11-28 11:35:00,81.03,81.05,80.98,80.99,79387.0,78.0043,78.0235,77.9561,77.9658,79387.0
2022-11-28 11:40:00,80.99,81.06,80.97,81.02,58449.0,77.9658,78.0332,77.9465,77.9946,58449.0
2022-11-28 11:45:00,81.03,81.03,80.94,80.95,21044.0,78.0043,78.0043,77.9176,77.9273,21044.0
2022-11-28 11:50:00,80.95,80.95,80.86,80.92,46945.0,77.9273,77.9273,77.8406,77.8984,46945.0
2022-11-28 11:55:00,80.92,81.04,80.92,80.93,23714.0,77.8984,78.0139,77.8984,77.908,23714.0
2022-11-28 12:00:00,80.93,80.97,80.66,80.76,24965.0,77.908,77.9465,77.6481,77.7444,24965.0
2022-11-28 12:05:00,80.77,80.9,80.65,80.68,22778.0,77.754,77.8791,77.6385,77.6673,22778.0
2022-11-28 12:10:00,80.67,80.78,80.62,80.72,50314.0,77.6577,77.7636,77.6096,77.7058,50314.0
2022-11-28 12:15:00,80.75,80.87,80.73,80.82,13108.0,77.7347,77.8502,77.7155,77.8021,13108.0
2022-11-28 12:20:00,80.82,80.84,80.67,80.68,14750.0,77.8021,77.8214,77.6577,77.6673,14750.0
2022-11-28 12:25:00,80.69,80.72,80.65,80.65,13226.0,77.677,77.7058,77.6385,77.6385,13226.0
2022-11-28 12:30:00,80.67,80.75,80.66,80.69,19017.0,77.6577,77.7347,77.6481,77.677,19017.0
2022-11-28 12:35:00,80.71,80.84,80.68,80.81,42769.0,77.6962,77.8214,77.6673,77.7925,42769.0
2022-11-28 12:40:00,80.81,80.88,80.72,80.72,40636.0,77.7925,77.8599,77.7058,77.7058,40636.0
2022-11-28 12:45:00,80.71,80.72,80.64,80.64,7676.0,77.6962,77.7058,77.6288,77.6288,7676.0
2022-11-28 12:50:00,80.67,80.68,80.47,80.52,13390.0,77.6577,77.6673,77.4652,77.5133,13390.0
2022-11-28 12:55:00,80.52,80.57,80.48,80.55,44699.0,77.5133,77.5614,77.4748,77.5422,44699.0
2022-11-28 13:00:00,80.55,80.6,80.49,80.6,15671.0,77.5422,77.5903,77.4844,77.5903,15671.0
2022-11-28 13:05:00,80.59,80.62,80.53,80.53,10490.0,77.5807,77.6096,77.5229,77.5229,10490.0
2022-11-28 13:10:00,80.53,80.53,80.44,80.5,9323.0,77.5229,77.5229,77.4363,77.4941,9323.0
2022-11-28 13:15:00,80.5,80.52,80.49,80.52,6783.0,77.4941,77.5133,77.4844,77.5133,6783.0
2022-11-28 13:20:00,80.52,80.53,80.45,80.47,10080.0,77.5133,77.5229,77.4459,77.4652,10080.0
2022-11-28 13:25:00,80.46,80.48,80.43,80.44,6490.0,77.4556,77.4748,77.4267,77.4363,6490.0
2022-11-28 13:30:00,80.45,80.46,80.34,80.42,15261.0,77.4459,77.4556,77.34,77.4171,15261.0
2022-11-28 13:35:00,80.42,80.49,80.38,80.46,9016.0,77.4171,77.4844,77.3785,77.4556,9016.0
2022-11-28 13:40:00,80.44,80.51,80.42,80.42,170506.0,77.4363,77.5037,77.4171,77.4171,170506.0
2022-11-28 13:45:00,80.43,80.45,80.36,80.36,8259.0,77.4267,77.4459,77.3593,77.3593,8259.0
2022-11-28 13:50:00,80.37,80.37,80.29,80.29,9368.0,77.3689,77.3689,77.2919,77.2919,9368.0
2022-11-28 13:55:00,80.28,80.29,80.1,80.17,26038.0,77.2823,77.2919,77.109,77.1764,26038.0
2022-11-28 14:00:00,80.17,80.22,80.03,80.03,11123.0,77.1764,77.2245,77.0416,77.0416,11123.0
2022-11-28 14:05:00,80.04,80.08,79.98,80.0,99352.0,77.0512,77.0897,76.9935,77.0127,99352.0
2022-11-28 14:10:00,80.0,80.04,79.97,80.02,27748.0,77.0127,77.0512,76.9839,77.032,27748.0
2022-11-28 14:15:00,80.03,80.13,80.02,80.11,20397.0,77.0416,77.1379,77.032,77.1186,20397.0
2022-11-28 14:20:00,80.12,80.12,80.04,80.06,34837.0,77.1283,77.1283,77.0512,77.0705,34837.0
2022-11-28 14:25:00,80.05,80.09,80.02,80.07,52407.0,77.0609,77.0994,77.032,77.0801,52407.0
2022-11-28 14:30:00,80.07,80.07,80.01,80.02,24870.0,77.0801,77.0801,77.0224,77.032,24870.0
2022-11-28 14:35:00,80.02,80.04,80.0,80.01,20757.0,77.032,77.0512,77.0127,77.0224,20757.0
2022-11-28 14:40:00,80.01,80.04,80.01,80.02,23044.0,77.0224,77.0512,77.0224,77.032,23044.0
2022-11-28 14:45:00,80.02,80.03,79.92,80.01,77344.0,77.032,77.0416,76.9357,77.0224,77344.0
2022-11-28 14:50:00,80.0,80.04,79.93,80.0,33328.0,77.0127,77.0512,76.9453,77.0127,33328.0
2022-11-28 14:55:00,80.0,80.02,79.95,79.98,63769.0,77.0127,77.032,76.9646,76.9935,63769.0
2022-11-28 15:00:00,79.99,80.01,79.93,80.0,43518.0,77.0031,77.0224,76.9453,77.0127,43518.0
2022-11-28 15:05:00,79.98,80.04,79.98,80.0,27431.0,76.9935,77.0512,76.9935,77.0127,27431.0
2022-11-28 15:10:00,80.01,80.04,79.95,80.02,43259.0,77.0224,77.0512,76.9646,77.032,43259.0
2022-11-28 15:15:00,80.01,80.04,80.0,80.02,21688.0,77.0224,77.0512,77.0127,77.032,21688.0
2022-11-28 15:20:00,80.02,80.04,79.91,79.97,63310.0,77.032,77.0512,76.9261,76.9839,63310.0
2022-11-28 15:25:00,79.96,80.01,79.88,80.01,95127.0,76.9742,77.0224,76.8972,77.0224,95127.0
2022-11-28 15:30:00,80.01,80.04,79.96,80.01,70636.0,77.0224,77.0512,76.9742,77.0224,70636.0
2022-11-28 15:35:00,80.01,80.05,79.92,80.01,116391.0,77.0224,77.0609,76.9357,77.0224,116391.0
2022-11-28 15:40:00,80.01,80.1,80.0,80.08,77015.0,77.0224,77.109,77.0127,77.0897,77015.0
2022-11-28 15:45:00,80.08,80.08,79.88,79.88,205146.0,77.0897,77.0897,76.8972,76.8972,205146.0
2022-11-28 15:50:00,79.88,79.97,79.83,79.85,136392.0,76.8972,76.9839,76.8491,76.8683,136392.0
2022-11-28 15:55:00,79.84,79.94,79.75,79.86,422557.0,76.8587,76.955,76.7721,76.878,422557.0
2022-11-29 09:30:00,79.81,80.61,79.81,80.61,85121.0,76.8298,77.6,76.8298,77.6,85121.0
2022-11-29 09:35:00,80.67,80.67,80.24,80.3,51066.0,77.6577,77.6577,77.2438,77.3015,51066.0
2022-11-29 09:40:00,80.32,80.47,79.9,79.99,37541.0,77.3208,77.4652,76.9165,77.0031,37541.0
2022-11-29 09:45:00,80.0,80.08,79.83,79.94,45453.0,77.0127,77.0897,76.8491,76.955,45453.0
2022-11-29 09:50:00,79.9,80.23,79.9,80.16,59092.0,76.9165,77.2341,76.9165,77.1668,59092.0
2022-11-29 09:55:00,80.2,80.37,80.12,80.35,32264.0,77.2053,77.3689,77.1283,77.3497,32264.0
2022-11-29 10:00:00,80.33,80.43,80.13,80.2,60287.0,77.3304,77.4267,77.1379,77.2053,60287.0
2022-11-29 10:05:00,80.22,80.28,80.13,80.13,30693.0,77.2245,77.2823,77.1379,77.1379,30693.0
2022-11-29 10:10:00,80.17,80.34,80.17,80.29,24349.0,77.1764,77.34,77.1764,77.2919,24349.0
2022-11-29 10:15:00,80.28,80.38,80.19,80.34,22350.0,77.2823,77.3785,77.1956,77.34,22350.0
2022-11-29 10:20:00,80.34,80.38,80.25,80.33,18675.0,77.34,77.3785,77.2534,77.3304,18675.0
2022-11-29 10:25:00,80.33,80.6,80.31,80.6,36374.0,77.3304,77.5903,77.3112,77.5903,36374.0
2022-11-29 10:30:00,80.59,80.74,80.54,80.64,30908.0,77.5807,77.7251,77.5326,77.6288,30908.0
2022-11-29 10:35:00,80.65,80.7,80.58,80.65,27922.0,77.6385,77.6866,77.5711,77.6385,27922.0
2022-11-29 10:40:00,80.65,80.75,80.62,80.7,32259.0,77.6385,77.7347,77.6096,77.6866,32259.0
2022-11-29 10:45:00,80.69,80.83,80.59,80.71,31702.0,77.677,77.8117,77.5807,77.6962,31702.0
2022-11-29 10:50:00,80.7,80.75,80.59,80.69,21574.0,77.6866,77.7347,77.5807,77.677,21574.0
2022-11-29 10:55:00,80.69,80.73,80.57,80.58,17419.0,77.677,77.7155,77.5614,77.5711,17419.0
2022-11-29 11:00:00,80.61,80.66,80.43,80.54,85752.0,77.6,77.6481,77.4267,77.5326,85752.0
2022-11-29 11:05:00,80.54,80.58,80.37,80.37,67107.0,77.5326,77.5711,77.3689,77.3689,67107.0
2022-11-29 11:10:00,80.37,80.46,80.33,80.39,72096.0,77.3689,77.4556,77.3304,77.3882,72096.0
2022-11-29 11:15:00,80.42,80.44,80.23,80.24,49033.0,77.4171,77.4363,77.2341,77.2438,49033.0
2022-11-29 11:20:00,80.25,80.34,80.2,80.28,62986.0,77.2534,77.34,77.2053,77.2823,62986.0
2022-11-29 11:25:00,80.26,80.29,80.18,80.27,45926.0,77.263,77.2919,77.186,77.2727,45926.0
2022-11-29 11:30:00,80.26,80.38,80.21,80.33,22820.0,77.263,77.3785,77.2149,77.3304,22820.0
2022-11-29 11:35:00,80.3,80.39,80.29,80.38,21324.0,77.3015,77.3882,77.2919,77.3785,21324.0
2022-11-29 11:40:00,80.36,80.41,80.27,80.29,57278.0,77.3593,77.4074,77.2727,77.2919,57278.0
2022-11-29 11:45:00,80.31,80.32,80.21,80.31,21133.0,77.3112,77.3208,77.2149,77.3112,21133.0
2022-11-29 11:50:00,80.31,80.4,80.26,80.39,13335.0,77.3112,77.3978,77.263,77.3882,13335.0
2022-11-29 11:55:00,80.39,80.44,80.38,80.4,20090.0,77.3882,77.4363,77.3785,77.3978,20090.0
2022-11-29 12:00:00,80.39,80.4,80.29,80.33,31537.0,77.3882,77.3978,77.2919,77.3304,31537.0
2022-11-29 12:05:00,80.33,80.39,80.31,80.37,14095.0,77.3304,77.3882,77.3112,77.3689,14095.0
2022-11-29 12:10:00,80.36,80.38,80.3,80.37,16552.0,77.3593,77.3785,77.3015,77.3689,16552.0
2022-11-29 12:15:00,80.37,80.43,80.33,80.41,12405.0,77.3689,77.4267,77.3304,77.4074,12405.0
2022-11-29 12:20:00,80.4,80.46,80.37,80.42,31772.0,77.3978,77.4556,77.3689,77.4171,31772.0
2022-11-29 12:25:00,80.42,80.48,80.37,80.42,32861.0,77.4171,77.4748,77.3689,77.4171,32861.0
2022-11-29 12:30:00,80.43,80.48,80.38,80.41,23592.0,77.4267,77.4748,77.3785,77.4074,23592.0
2022-11-29 12:35:00,80.42,80.52,80.4,80.48,139276.0,77.4171,77.5133,77.3978,77.4748,139276.0
2022-11-29 12:40:00,80.47,80.56,80.46,80.5,42057.0,77.4652,77.5518,77.4556,77.4941,42057.0
2022-11-29 12:45:00,80.49,80.49,80.39,80.39,22692.0,77.4844,77.4844,77.3882,77.3882,22692.0
2022-11-29 12:50:00,80.39,80.44,80.32,80.39,29279.0,77.3882,77.4363,77.3208,77.3882,29279.0
2022-11-29 12:55:00,80.39,80.42,80.29,80.3,17139.0,77.3882,77.4171,77.2919,77.3015,17139.0
2022-11-29 13:00:00,80.31,80.37,80.27,80.34,17338.0,77.3112,77.3689,77.2727,77.34,17338.0
2022-11-29 13:05:00,80.35,80.41,80.33,80.39,21568.0,77.3497,77.4074,77.3304,77.3882,21568.0
2022-11-29 13:10:00,80.39,80.44,80.36,80.43,20791.0,77.3882,77.4363,77.3593,77.4267,20791.0
2022-11-29 13:15:00,80.43,80.44,80.33,80.38,15036.0,77.4267,77.4363,77.3304,77.3785,15036.0
2022-11-29 13:20:00,80.38,80.39,80.3,80.39,17181.0,77.3785,77.3882,77.3015,77.3882,17181.0
2022-11-29 13:25:00,80.39,80.4,80.3,80.36,20484.0,77.3882,77.3978,77.3015,77.3593,20484.0
2022-11-29 13:30:00,80.37,80.38,80.3,80.35,20297.0,77.3689,77.3785,77.3015,77.3497,20297.0
2022-11-29 13:35:00,80.34,80.4,80.34,80.34,21217.0,77.34,77.3978,77.34,77.34,21217.0
2022-11-29 13:40:00,80.34,80.35,80.27,80.34,15353.0,77.34,77.3497,77.2727,77.34,15353.0
2022-11-29 13:45:00,80.35,80.4,80.33,80.36,18623.0,77.3497,77.3978,77.3304,77.3593,18623.0
2022-11-29 13:50:00,80.35,80.38,80.26,80.28,23400.0,77.3497,77.3785,77.263,77.2823,23400.0
2022-11-29 13:55:00,80.28,80.42,80.28,80.39,23014.0,77.2823,77.4171,77.2823,77.3882,23014.0
2022-11-29 14:00:00,80.39,80.56,80.36,80.5,71961.0,77.3882,77.5518,77.3593,77.4941,71961.0
2022-11-29 14:05:00,80.51,80.52,80.46,80.52,53099.0,77.5037,77.5133,77.4556,77.5133,53099.0
2022-11-29 14:10:00,80.52,80.58,80.5,80.53,67816.0,77.5133,77.5711,77.4941,77.5229,67816.0
2022-11-29 14:15:00,80.52,80.54,80.44,80.45,18051.0,77.5133,77.5326,77.4363,77.4459,18051.0
2022-11-29 14:20:00,80.43,80.43,80.22,80.25,99563.0,77.4267,77.4267,77.2245,77.2534,99563.0
2022-11-29 14:25:00,80.25,80.28,80.13,80.14,26822.0,77.2534,77.2823,77.1379,77.1475,26822.0
2022-11-29 14:30:00,80.14,80.14,80.07,80.13,18774.0,77.1475,77.1475,77.0801,77.1379,18774.0
2022-11-29 14:35:00,80.13,80.18,80.1,80.18,26052.0,77.1379,77.186,77.109,77.186,26052.0
2022-11-29 14:40:00,80.18,80.19,80.1,80.13,22590.0,77.186,77.1956,77.109,77.1379,22590.0
2022-11-29 14:45:00,80.13,80.18,80.05,80.16,28171.0,77.1379,77.186,77.0609,77.1668,28171.0
2022-11-29 14:50:00,80.17,80.2,80.13,80.14,20627.0,77.1764,77.2053,77.1379,77.1475,20627.0
2022-11-29 14:55:00,80.14,80.14,80.09,80.1,32517.0,77.1475,77.1475,77.0994,77.109,32517.0
2022-11-29 15:00:00,80.1,80.12,80.05,80.07,82196.0,77.109,77.1283,77.0609,77.0801,82196.0
2022-11-29 15:05:00,80.07,80.14,80.05,80.14,44520.0,77.0801,77.1475,77.0609,77.1475,44520.0
2022-11-29 15:10:00,80.14,80.14,80.09,80.13,17374.0,77.1475,77.1475,77.0994,77.1379,17374.0
2022-11-29 15:15:00,80.13,80.27,80.11,80.2,74107.0,77.1379,77.2727,77.1186,77.2053,74107.0
2022-11-29 15:20:00,80.2,80.25,80.09,80.14,56277.0,77.2053,77.2534,77.0994,77.1475,56277.0
2022-11-29 15:25:00,80.14,80.27,80.12,80.27,34629.0,77.1475,77.2727,77.1283,77.2727,34629.0
2022-11-29 15:30:00,80.28,80.29,80.15,80.27,50525.0,77.2823,77.2919,77.1571,77.2727,50525.0
2022-11-29 15:35:00,80.27,80.3,80.16,80.18,55852.0,77.2727,77.3015,77.1668,77.186,55852.0
2022-11-29 15:40:00,80.17,80.31,80.17,80.25,68695.0,77.1764,77.3112,77.1764,77.2534,68695.0
2022-11-29 15:45:00,80.25,80.28,80.13,80.27,104719.0,77.2534,77.2823,77.1379,77.2727,104719.0
2022-11-29 15:50:00,80.28,80.4,80.24,80.33,144580.0,77.2823,77.3978,77.2438,77.3304,144580.0
2022-11-29 15:55:00,80.33,80.41,80.32,80.38,283109.0,77.3304,77.4074,77.3208,77.3785,283109.0
2022-11-30 09:30:00,80.04,80.55,80.01,80.49,98106.0,77.0512,77.5422,77.0224,77.4844,98106.0
2022-11-30 09:35:00,80.49,80.51,80.15,80.24,32231.0,77.4844,77.5037,77.1571,77.2438,32231.0
2022-11-30 09:40:00,80.26,80.63,80.26,80.3,36405.0,77.263,77.6192,77.263,77.3015,36405.0
2022-11-30 09:45:00,80.33,80.41,79.93,79.96,26745.0,77.3304,77.4074,76.9453,76.9742,26745.0
2022-11-30 09:50:00,79.96,80.09,79.9,79.92,38077.0,76.9742,77.0994,76.9165,76.9357,38077.0
2022-11-30 09:55:00,79.91,79.94,79.71,79.85,52610.0,76.9261,76.955,76.7336,76.8683,52610.0
2022-11-30 10:00:00,79.91,79.98,79.7,79.9,44917.0,76.9261,76.9935,76.7239,76.9165,44917.0
2022-11-30 10:05:00,79.91,79.98,79.82,79.85,41132.0,76.9261,76.9935,76.8395,76.8683,41132.0
2022-11-30 10:10:00,79.84,79.95,79.76,79.79,32139.0,76.8587,76.9646,76.7817,76.8106,32139.0
2022-11-30 10:15:00,79.79,79.81,79.61,79.64,29437.0,76.8106,76.8298,76.6373,76.6662,29437.0
2022-11-30 10:20:00,79.63,79.74,79.57,79.68,28573.0,76.6565,76.7624,76.5988,76.7047,28573.0
2022-11-30 10:25:00,79.67,79.7,79.61,79.66,26279.0,76.6951,76.7239,76.6373,76.6854,26279.0
2022-11-30 10:30:00,79.66,79.75,79.66,79.75,30190.0,76.6854,76.7721,76.6854,76.7721,30190.0
2022-11-30 10:35:00,79.73,79.88,79.73,79.88,49760.0,76.7528,76.8972,76.7528,76.8972,49760.0
2022-11-30 10:40:00,79.9,80.04,79.9,80.03,21145.0,76.9165,77.0512,76.9165,77.0416,21145.0
2022-11-30 10:45:00,80.01,80.06,79.97,80.04,17477.0,77.0224,77.0705,76.9839,77.0512,17477.0
2022-11-30 10:50:00,80.02,80.19,79.98,80.13,26961.0,77.032,77.1956,76.9935,77.1379,26961.0
2022-11-30 10:55:00,80.15,80.21,80.09,80.18,29920.0,77.1571,77.2149,77.0994,77.186,29920.0
2022-11-30 11:00:00,80.18,80.21,80.03,80.04,20012.0,77.186,77.2149,77.0416,77.0512,20012.0
2022-11-30 11:05:00,80.04,80.18,80.01,80.16,14226.0,77.0512,77.186,77.0224,77.1668,14226.0
2022-11-30 11:10:00,80.15,80.22,80.12,80.14,18929.0,77.1571,77.2245,77.1283,77.1475,18929.0
2022-11-30 11:15:00,80.12,80.19,80.1,80.19,25619.0,77.1283,77.1956,77.109,77.1956,25619.0
2022-11-30 11:20:00,80.18,80.37,80.18,80.37,23360.0,77.186,77.3689,77.186,77.3689,23360.0
2022-11-30 11:25:00,80.37,80.46,80.33,80.37,35554.0,77.3689,77.4556,77.3304,77.3689,35554.0
2022-11-30 11:30:00,80.38,80.44,80.3,80.41,18824.0,77.3785,77.4363,77.3015,77.4074,18824.0
2022-11-30 11:35:00,80.41,80.45,80.39,80.42,14558.0,77.4074,77.4459,77.3882,77.4171,14558.0
2022-11-30 11:40:00,80.43,80.54,80.43,80.49,35890.0,77.4267,77.5326,77.4267,77.4844,35890.0
2022-11-30 11:45:00,80.48,80.55,80.43,80.44,28500.0,77.4748,77.5422,77.4267,77.4363,28500.0
2022-11-30 11:50:00,80.44,80.66,80.39,80.63,34228.0,77.4363,77.6481,77.3882,77.6192,34228.0
2022-11-30 11:55:00,80.63,80.72,80.61,80.67,25027.0,77.6192,77.7058,77.6,77.6577,25027.0
2022-11-30 12:00:00,80.66,80.75,80.65,80.74,21828.0,77.6481,77.7347,77.6385,77.7251,21828.0
2022-11-30 12:05:00,80.74,80.76,80.68,80.69,22378.0,77.7251,77.7444,77.6673,77.677,22378.0
2022-11-30 12:10:00,80.7,80.72,80.58,80.67,46458.0,77.6866,77.7058,77.5711,77.6577,46458.0
2022-11-30 12:15:00,80.66,80.69,80.57,80.58,24854.0,77.6481,77.677,77.5614,77.5711,24854.0
2022-11-30 12:20:00,80.58,80.58,80.41,80.5,22233.0,77.5711,77.5711,77.4074,77.4941,22233.0
2022-11-30 12:25:00,80.51,80.62,80.5,80.6,32147.0,77.5037,77.6096,77.4941,77.5903,32147.0
2022-11-30 12:30:00,80.6,80.62,80.48,80.5,24072.0,77.5903,77.6096,77.4748,77.4941,24072.0
2022-11-30 12:35:00,80.51,80.52,80.39,80.4,18895.0,77.5037,77.5133,77.3882,77.3978,18895.0
2022-11-30 12:40:00,80.42,80.52,80.4,80.48,16643.0,77.4171,77.5133,77.3978,77.4748,16643.0
2022-11-30 12:45:00,80.46,80.52,80.44,80.52,17598.0,77.4556,77.5133,77.4363,77.5133,17598.0
2022-11-30 12:50:00,80.52,80.65,80.48,80.65,17357.0,77.5133,77.6385,77.4748,77.6385,17357.0
2022-11-30 12:55:00,80.66,80.71,80.65,80.69,18683.0,77.6481,77.6962,77.6385,77.677,18683.0
2022-11-30 13:00:00,80.68,80.72,80.66,80.68,20915.0,77.6673,77.7058,77.6481,77.6673,20915.0
2022-11-30 13:05:00,80.67,80.72,80.65,80.7,14001.0,77.6577,77.7058,77.6385,77.6866,14001.0
2022-11-30 13:10:00,80.69,80.72,80.64,80.7,13908.0,77.677,77.7058,77.6288,77.6866,13908.0
2022-11-30 13:15:00,80.7,80.72,80.66,80.66,16874.0,77.6866,77.7058,77.6481,77.6481,16874.0
2022-11-30 13:20:00,80.65,80.66,80.55,80.62,19852.0,77.6385,77.6481,77.5422,77.6096,19852.0
2022-11-30 13:25:00,80.64,80.68,80.57,80.57,17750.0,77.6288,77.6673,77.5614,77.5614,17750.0
2022-11-30 13:30:00,80.59,81.0,80.51,80.9,62302.0,77.5807,77.9754,77.5037,77.8791,62302.0
2022-11-30 13:35:00,80.91,81.24,80.89,81.17,29624.0,77.8888,78.2064,77.8695,78.139,29624.0
2022-11-30 13:40:00,81.2,81.33,81.11,81.24,16015.0,78.1679,78.2931,78.0813,78.2064,16015.0
2022-11-30 13:45:00,81.23,81.25,80.94,81.12,16074.0,78.1968,78.2161,77.9176,78.0909,16074.0
2022-11-30 13:50:00,81.13,81.24,81.13,81.24,19657.0,78.1005,78.2064,78.1005,78.2064,19657.0
2022-11-30 13:55:00,81.24,81.54,81.24,81.48,21366.0,78.2064,78.4952,78.2064,78.4375,21366.0
2022-11-30 14:00:00,81.49,81.58,81.49,81.51,21246.0,78.4471,78.5337,78.4471,78.4663,21246.0
2022-11-30 14:05:00,81.52,81.72,81.52,81.69,53242.0,78.476,78.6685,78.476,78.6396,53242.0
2022-11-30 14:10:00,81.7,81.73,81.48,81.54,28926.0,78.6493,78.6781,78.4375,78.4952,28926.0
2022-11-30 14:15:00,81.55,81.85,81.5,81.82,37135.0,78.5049,78.7937,78.4567,78.7648,37135.0
2022-11-30 14:20:00,81.84,81.87,81.7,81.82,28139.0,78.784,78.8129,78.6493,78.7648,28139.0
2022-11-30 14:25:00,81.79,81.87,81.77,81.83,27835.0,78.7359,78.8129,78.7166,78.7744,27835.0
2022-11-30 14:30:00,81.84,81.84,81.77,81.82,26206.0,78.784,78.784,78.7166,78.7648,26206.0
2022-11-30 14:35:00,81.82,81.82,81.67,81.72,17402.0,78.7648,78.7648,78.6204,78.6685,17402.0
2022-11-30 14:40:00,81.73,81.78,81.61,81.63,13767.0,78.6781,78.7263,78.5626,78.5819,13767.0
2022-11-30 14:45:00,81.63,81.71,81.63,81.7,22839.0,78.5819,78.6589,78.5819,78.6493,22839.0
2022-11-30 14:50:00,81.7,81.9,81.7,81.9,27749.0,78.6493,78.8418,78.6493,78.8418,27749.0
2022-11-30 14:55:00,81.91,81.95,81.81,81.95,27829.0,78.8514,78.8899,78.7551,78.8899,27829.0
2022-11-30 15:00:00,81.94,82.06,81.91,82.04,36231.0,78.8803,78.9958,78.8514,78.9766,36231.0
2022-11-30 15:05:00,82.02,82.18,82.0,82.15,26828.0,78.9573,79.1113,78.9381,79.0825,26828.0
2022-11-30 15:10:00,82.15,82.22,82.12,82.22,28797.0,79.0825,79.1498,79.0536,79.1498,28797.0
2022-11-30 15:15:00,82.22,82.38,82.2,82.32,53034.0,79.1498,79.3039,79.1306,79.2461,53034.0
2022-11-30 15:20:00,82.33,82.46,82.31,82.42,40836.0,79.2557,79.3809,79.2365,79.3424,40836.0
2022-11-30 15:25:00,82.43,82.47,82.39,82.47,46371.0,79.352,79.3905,79.3135,79.3905,46371.0
2022-11-30 15:30:00,82.47,82.58,82.43,82.55,63942.0,79.3905,79.4964,79.352,79.4675,63942.0
2022-11-30 15:35:00,82.56,82.64,82.48,82.53,93094.0,79.4771,79.5542,79.4001,79.4483,93094.0
2022-11-30 15:40:00,82.52,82.54,82.38,82.43,76456.0,79.4386,79.4579,79.3039,79.352,76456.0
2022-11-30 15:45:00,82.43,82.47,82.22,82.27,147862.0,79.352,79.3905,79.1498,79.198,147862.0
2022-11-30 15:50:00,82.3,82.66,82.26,82.38,340858.0,79.2268,79.5734,79.1883,79.3039,340858.0
2022-11-30 15:55:00,82.38,82.6,82.28,82.53,729446.0,79.3039,79.5156,79.2076,79.4483,729446.0
2022-12-01 09:30:00,82.58,82.67,82.0,82.0,126420.0,79.4964,79.583,78.9381,78.9381,126420.0
2022-12-01 09:35:00,82.09,82.29,81.94,81.97,52875.0,79.0247,79.2172,78.8803,78.9092,52875.0
2022-12-01 09:40:00,81.97,82.0,81.72,81.75,38699.0,78.9092,78.9381,78.6685,78.6974,38699.0
2022-12-01 09:45:00,81.77,81.86,81.42,81.42,79933.0,78.7166,78.8033,78.3797,78.3797,79933.0
2022-12-01 09:50:00,81.4,81.73,81.31,81.69,44529.0,78.3605,78.6781,78.2738,78.6396,44529.0
2022-12-01 09:55:00,81.69,81.7,81.51,81.54,40127.0,78.6396,78.6493,78.4663,78.4952,40127.0
2022-12-01 10:00:00,81.57,81.65,81.21,81.45,30159.0,78.5241,78.6011,78.1776,78.4086,30159.0
2022-12-01 10:05:00,81.47,81.48,81.31,81.33,31459.0,78.4278,78.4375,78.2738,78.2931,31459.0
2022-12-01 10:10:00,81.32,81.35,81.11,81.23,37183.0,78.2834,78.3123,78.0813,78.1968,37183.0
2022-12-01 10:15:00,81.23,81.26,81.04,81.09,28729.0,78.1968,78.2257,78.0139,78.062,28729.0
2022-12-01 10:20:00,81.07,81.19,80.99,81.04,31339.0,78.0428,78.1583,77.9658,78.0139,31339.0
2022-12-01 10:25:00,81.03,81.13,80.98,81.05,25511.0,78.0043,78.1005,77.9561,78.0235,25511.0
2022-12-01 10:30:00,81.05,81.06,80.85,80.91,50185.0,78.0235,78.0332,77.831,77.8888,50185.0
2022-12-01 10:35:00,80.91,81.02,80.84,80.98,127699.0,77.8888,77.9946,77.8214,77.9561,127699.0
2022-12-01 10:40:00,80.98,80.99,80.8,80.87,54125.0,77.9561,77.9658,77.7829,77.8502,54125.0
2022-12-01 10:45:00,80.86,81.12,80.85,81.03,39644.0,77.8406,78.0909,77.831,78.0043,39644.0
2022-12-01 10:50:00,81.02,81.12,80.98,80.99,52911.0,77.9946,78.0909,77.9561,77.9658,52911.0
2022-12-01 10:55:00,81.0,81.12,80.92,81.09,49551.0,77.9754,78.0909,77.8984,78.062,49551.0
2022-12-01 11:00:00,81.09,81.1,80.99,81.1,25647.0,78.062,78.0717,77.9658,78.0717,25647.0
2022-12-01 11:05:00,81.09,81.14,80.95,81.05,43360.0,78.062,78.1102,77.9273,78.0235,43360.0
2022-12-01 11:10:00,81.05,81.05,80.92,80.99,27193.0,78.0235,78.0235,77.8984,77.9658,27193.0
2022-12-01 11:15:00,80.99,80.99,80.83,80.92,32575.0,77.9658,77.9658,77.8117,77.8984,32575.0
2022-12-01 11:20:00,80.93,81.05,80.92,81.04,34666.0,77.908,78.0235,77.8984,78.0139,34666.0
2022-12-01 11:25:00,81.03,81.14,81.01,81.08,38335.0,78.0043,78.1102,77.985,78.0524,38335.0
2022-12-01 11:30:00,81.08,81.22,81.08,81.2,29519.0,78.0524,78.1872,78.0524,78.1679,29519.0
2022-12-01 11:35:00,81.2,81.35,81.05,81.06,51272.0,78.1679,78.3123,78.0235,78.0332,51272.0
2022-12-01 11:40:00,81.07,81.21,81.06,81.18,55447.0,78.0428,78.1776,78.0332,78.1487,55447.0
2022-12-01 11:45:00,81.19,81.25,81.09,81.09,26151.0,78.1583,78.2161,78.062,78.062,26151.0
2022-12-01 11:50:00,81.12,81.14,80.96,80.99,25645.0,78.0909,78.1102,77.9369,77.9658,25645.0
2022-12-01 11:55:00,80.99,81.17,80.98,81.16,26576.0,77.9658,78.139,77.9561,78.1294,26576.0
2022-12-01 12:00:00,81.16,81.17,81.0,81.01,25182.0,78.1294,78.139,77.9754,77.985,25182.0
2022-12-01 12:05:00,81.01,81.01,80.91,80.92,19778.0,77.985,77.985,77.8888,77.8984,19778.0
2022-12-01 12:10:00,80.92,81.01,80.91,80.98,18641.0,77.8984,77.985,77.8888,77.9561,18641.0
2022-12-01 12:15:00,80.99,81.0,80.88,80.88,16744.0,77.9658,77.9754,77.8599,77.8599,16744.0
2022-12-01 12:20:00,80.89,80.97,80.86,80.94,27631.0,77.8695,77.9465,77.8406,77.9176,27631.0
2022-12-01 12:25:00,80.94,81.01,80.94,80.98,36953.0,77.9176,77.985,77.9176,77.9561,36953.0
2022-12-01 12:30:00,80.98,81.08,80.98,81.05,30821.0,77.9561,78.0524,77.9561,78.0235,30821.0
2022-12-01 12:35:00,81.04,81.04,80.85,80.87,19246.0,78.0139,78.0139,77.831,77.8502,19246.0
2022-12-01 12:40:00,80.89,80.89,80.8,80.81,46468.0,77.8695,77.8695,77.7829,77.7925,46468.0
2022-12-01 12:45:00,80.81,80.99,80.75,80.97,31818.0,77.7925,77.9658,77.7347,77.9465,31818.0
2022-12-01 12:50:00,80.98,81.05,80.96,81.0,25894.0,77.9561,78.0235,77.9369,77.9754,25894.0
2022-12-01 12:55:00,81.0,81.01,80.93,80.99,26153.0,77.9754,77.985,77.908,77.9658,26153.0
2022-12-01 13:00:00,80.99,81.03,80.95,81.02,54104.0,77.9658,78.0043,77.9273,77.9946,54104.0
2022-12-01 13:05:00,81.02,81.06,80.99,81.05,93194.0,77.9946,78.0332,77.9658,78.0235,93194.0
2022-12-01 13:10:00,81.05,81.08,80.95,80.96,37694.0,78.0235,78.0524,77.9273,77.9369,37694.0
2022-12-01 13:15:00,80.97,80.97,80.81,80.84,14133.0,77.9465,77.9465,77.7925,77.8214,14133.0
2022-12-01 13:20:00,80.82,80.99,80.82,80.85,30878.0,77.8021,77.9658,77.8021,77.831,30878.0
2022-12-01 13:25:00,80.87,80.99,80.87,80.96,18974.0,77.8502,77.9658,77.8502,77.9369,18974.0
2022-12-01 13:30:00,80.96,81.0,80.91,80.96,16716.0,77.9369,77.9754,77.8888,77.9369,16716.0
2022-12-01 13:35:00,80.96,81.04,80.92,80.95,22108.0,77.9369,78.0139,77.8984,77.9273,22108.0
2022-12-01 13:40:00,80.97,80.98,80.88,80.95,33148.0,77.9465,77.9561,77.8599,77.9273,33148.0
2022-12-01 13:45:00,80.95,80.97,80.92,80.95,34236.0,77.9273,77.9465,77.8984,77.9273,34236.0
2022-12-01 13:50:00,80.96,81.1,80.95,81.06,107563.0,77.9369,78.0717,77.9273,78.0332,107563.0
2022-12-01 13:55:00,81.08,81.14,81.05,81.11,62685.0,78.0524,78.1102,78.0235,78.0813,62685.0
2022-12-01 14:00:00,81.11,81.2,81.05,81.08,61421.0,78.0813,78.1679,78.0235,78.0524,61421.0
2022-12-01 14:05:00,81.07,81.12,81.05,81.09,30985.0,78.0428,78.0909,78.0235,78.062,30985.0
2022-12-01 14:10:00,81.09,81.29,81.09,81.27,57709.0,78.062,78.2546,78.062,78.2353,57709.0
2022-12-01 14:15:00,81.26,81.4,81.2,81.29,84259.0,78.2257,78.3605,78.1679,78.2546,84259.0
2022-12-01 14:20:00,81.3,81.47,81.27,81.45,25923.0,78.2642,78.4278,78.2353,78.4086,25923.0
2022-12-01 14:25:00,81.46,81.57,81.43,81.44,36241.0,78.4182,78.5241,78.3893,78.399,36241.0
2022-12-01 14:30:00,81.44,81.48,81.36,81.44,18589.0,78.399,78.4375,78.322,78.399,18589.0
2022-12-01 14:35:00,81.45,81.54,81.43,81.52,12189.0,78.4086,78.4952,78.3893,78.476,12189.0
2022-12-01 14:40:00,81.54,81.61,81.51,81.59,28607.0,78.4952,78.5626,78.4663,78.5434,28607.0
2022-12-01 14:45:00,81.59,81.78,81.59,81.73,34660.0,78.5434,78.7263,78.5434,78.6781,34660.0
2022-12-01 14:50:00,81.73,81.8,81.67,81.72,31501.0,78.6781,78.7455,78.6204,78.6685,31501.0
2022-12-01 14:55:00,81.72,81.72,81.56,81.63,60403.0,78.6685,78.6685,78.5145,78.5819,60403.0
2022-12-01 15:00:00,81.63,81.74,81.63,81.72,58964.0,78.5819,78.6878,78.5819,78.6685,58964.0
2022-12-01 15:05:00,81.72,81.93,81.72,81.9,40148.0,78.6685,78.8707,78.6685,78.8418,40148.0
2022-12-01 15:10:00,81.89,81.92,81.79,81.81,71821.0,78.8322,78.861,78.7359,78.7551,71821.0
2022-12-01 15:15:00,81.81,81.91,81.79,81.89,26938.0,78.7551,78.8514,78.7359,78.8322,26938.0
2022-12-01 15:20:00,81.89,81.94,81.87,81.91,27379.0,78.8322,78.8803,78.8129,78.8514,27379.0
2022-12-01 15:25:00,81.92,81.93,81.88,81.88,27808.0,78.861,78.8707,78.8225,78.8225,27808.0
2022-12-01 15:30:00,81.87,81.89,81.81,81.89,104033.0,78.8129,78.8322,78.7551,78.8322,104033.0
2022-12-01 15:35:00,81.89,81.95,81.75,81.95,49228.0,78.8322,78.8899,78.6974,78.8899,49228.0
2022-12-01 15:40:00,81.94,82.06,81.88,82.02,53485.0,78.8803,78.9958,78.8225,78.9573,53485.0
2022-12-01 15:45:00,82.02,82.04,81.85,81.86,55552.0,78.9573,78.9766,78.7937,78.8033,55552.0
2022-12-01 15:50:00,81.86,81.97,81.86,81.9,154008.0,78.8033,78.9092,78.8033,78.8418,154008.0
2022-12-01 15:55:00,81.9,81.9,81.61,81.77,407494.0,78.8418,78.8418,78.5626,78.7166,407494.0
2022-12-02 09:30:00,81.28,81.82,81.16,81.55,116802.0,78.2449,78.7648,78.1294,78.5049,116802.0
2022-12-02 09:35:00,81.57,81.59,81.18,81.35,38467.0,78.5241,78.5434,78.1487,78.3123,38467.0
2022-12-02 09:40:00,81.32,81.35,80.73,81.0,42099.0,78.2834,78.3123,77.7155,77.9754,42099.0
2022-12-02 09:45:00,81.04,81.3,81.01,81.11,43354.0,78.0139,78.2642,77.985,78.0813,43354.0
2022-12-02 09:50:00,81.11,81.53,81.09,81.52,32015.0,78.0813,78.4856,78.062,78.476,32015.0
2022-12-02 09:55:00,81.53,81.54,81.22,81.26,9079.0,78.4856,78.4952,78.1872,78.2257,9079.0
2022-12-02 10:00:00,81.23,81.24,81.04,81.07,20545.0,78.1968,78.2064,78.0139,78.0428,20545.0
2022-12-02 10:05:00,81.06,81.33,81.05,81.28,21053.0,78.0332,78.2931,78.0235,78.2449,21053.0
2022-12-02 10:10:00,81.27,81.38,81.2,81.31,16088.0,78.2353,78.3412,78.1679,78.2738,16088.0
2022-12-02 10:15:00,81.29,81.45,81.29,81.45,20270.0,78.2546,78.4086,78.2546,78.4086,20270.0
2022-12-02 10:20:00,81.45,81.56,81.41,81.52,38115.0,78.4086,78.5145,78.3701,78.476,38115.0
2022-12-02 10:25:00,81.53,81.62,81.35,81.56,49341.0,78.4856,78.5722,78.3123,78.5145,49341.0
2022-12-02 10:30:00,81.58,81.83,81.52,81.77,89373.0,78.5337,78.7744,78.476,78.7166,89373.0
2022-12-02 10:35:00,81.77,81.87,81.63,81.84,25274.0,78.7166,78.8129,78.5819,78.784,25274.0
2022-12-02 10:40:00,81.84,82.0,81.81,81.98,36786.0,78.784,78.9381,78.7551,78.9188,36786.0
2022-12-02 10:45:00,81.97,82.16,81.97,82.12,31824.0,78.9092,79.0921,78.9092,79.0536,31824.0
2022-12-02 10:50:00,82.11,82.18,82.02,82.1,26741.0,79.0439,79.1113,78.9573,79.0343,26741.0
2022-12-02 10:55:00,82.11,82.11,81.66,81.67,48841.0,79.0439,79.0439,78.6107,78.6204,48841.0
2022-12-02 11:00:00,81.68,81.81,81.63,81.8,18281.0,78.63,78.7551,78.5819,78.7455,18281.0
2022-12-02 11:05:00,81.8,81.86,81.78,81.84,18302.0,78.7455,78.8033,78.7263,78.784,18302.0
2022-12-02 11:10:00,81.83,81.86,81.72,81.81,17086.0,78.7744,78.8033,78.6685,78.7551,17086.0
2022-12-02 11:15:00,81.77,81.79,81.62,81.65,27289.0,78.7166,78.7359,78.5722,78.6011,27289.0
2022-12-02 11:20:00,81.64,81.86,81.62,81.8,22620.0,78.5915,78.8033,78.5722,78.7455,22620.0
2022-12-02 11:25:00,81.81,81.84,81.7,81.76,19414.0,78.7551,78.784,78.6493,78.707,19414.0
2022-12-02 11:30:00,81.77,81.83,81.73,81.83,22048.0,78.7166,78.7744,78.6781,78.7744,22048.0
2022-12-02 11:35:00,81.83,82.0,81.82,81.91,54856.0,78.7744,78.9381,78.7648,78.8514,54856.0
2022-12-02 11:40:00,81.92,82.06,81.91,81.94,36365.0,78.861,78.9958,78.8514,78.8803,36365.0
2022-12-02 11:45:00,81.94,82.03,81.92,82.01,25797.0,78.8803,78.9669,78.861,78.9477,25797.0
2022-12-02 11:50:00,82.05,82.16,82.02,82.15,14677.0,78.9862,79.0921,78.9573,79.0825,14677.0
2022-12-02 11:55:00,82.13,82.28,82.13,82.25,17259.0,79.0632,79.2076,79.0632,79.1787,17259.0
2022-12-02 12:00:00,82.26,82.38,82.22,82.37,19503.0,79.1883,79.3039,79.1498,79.2942,19503.0
2022-12-02 12:05:00,82.35,82.4,82.29,82.34,26326.0,79.275,79.3231,79.2172,79.2654,26326.0
2022-12-02 12:10:00,82.37,82.44,82.35,82.41,17164.0,79.2942,79.3616,79.275,79.3327,17164.0
2022-12-02 12:15:00,82.41,82.47,82.35,82.41,40634.0,79.3327,79.3905,79.275,79.3327,40634.0
2022-12-02 12:20:00,82.4,82.43,82.29,82.31,11532.0,79.3231,79.352,79.2172,79.2365,11532.0
2022-12-02 12:25:00,82.3,82.33,82.22,82.23,11028.0,79.2268,79.2557,79.1498,79.1595,11028.0
2022-12-02 12:30:00,82.22,82.26,82.15,82.16,13705.0,79.1498,79.1883,79.0825,79.0921,13705.0
2022-12-02 12:35:00,82.14,82.17,82.05,82.11,60327.0,79.0728,79.1017,78.9862,79.0439,60327.0
2022-12-02 12:40:00,82.1,82.17,82.07,82.11,10139.0,79.0343,79.1017,79.0054,79.0439,10139.0
2022-12-02 12:45:00,82.09,82.18,82.09,82.18,12581.0,79.0247,79.1113,79.0247,79.1113,12581.0
2022-12-02 12:50:00,82.17,82.18,82.1,82.12,13021.0,79.1017,79.1113,79.0343,79.0536,13021.0
2022-12-02 12:55:00,82.12,82.18,82.1,82.11,17124.0,79.0536,79.1113,79.0343,79.0439,17124.0
2022-12-02 13:00:00,82.11,82.21,82.09,82.2,16353.0,79.0439,79.1402,79.0247,79.1306,16353.0
2022-12-02 13:05:00,82.19,82.23,82.11,82.12,15926.0,79.121,79.1595,79.0439,79.0536,15926.0
2022-12-02 13:10:00,82.12,82.24,82.11,82.23,17895.0,79.0536,79.1691,79.0439,79.1595,17895.0
2022-12-02 13:15:00,82.22,82.23,82.12,82.14,18142.0,79.1498,79.1595,79.0536,79.0728,18142.0
2022-12-02 13:20:00,82.14,82.25,82.07,82.2,26430.0,79.0728,79.1787,79.0054,79.1306,26430.0
2022-12-02 13:25:00,82.21,82.25,82.19,82.21,31129.0,79.1402,79.1787,79.121,79.1402,31129.0
2022-12-02 13:30:00,82.21,82.21,82.13,82.13,12887.0,79.1402,79.1402,79.0632,79.0632,12887.0
2022-12-02 13:35:00,82.12,82.13,82.06,82.13,12678.0,79.0536,79.0632,78.9958,79.0632,12678.0
2022-12-02 13:40:00,82.13,82.22,82.13,82.2,10980.0,79.0632,79.1498,79.0632,79.1306,10980.0
2022-12-02 13:45:00,82.2,82.22,82.15,82.19,24320.0,79.1306,79.1498,79.0825,79.121,24320.0
2022-12-02 13:50:00,82.2,82.22,82.06,82.15,20674.0,79.1306,79.1498,78.9958,79.0825,20674.0
2022-12-02 13:55:00,82.14,82.19,82.11,82.14,14924.0,79.0728,79.121,79.0439,79.0728,14924.0
2022-12-02 14:00:00,82.14,82.14,82.03,82.06,25720.0,79.0728,79.0728,78.9669,78.9958,25720.0
2022-12-02 14:05:00,82.06,82.06,81.85,81.87,26942.0,78.9958,78.9958,78.7937,78.8129,26942.0
2022-12-02 14:10:00,81.88,81.93,81.85,81.91,18759.0,78.8225,78.8707,78.7937,78.8514,18759.0
2022-12-02 14:15:00,81.92,81.99,81.9,81.98,18837.0,78.861,78.9284,78.8418,78.9188,18837.0
2022-12-02 14:20:00,81.98,82.0,81.94,82.0,15134.0,78.9188,78.9381,78.8803,78.9381,15134.0
2022-12-02 14:25:00,82.0,82.12,81.99,82.12,16012.0,78.9381,79.0536,78.9284,79.0536,16012.0
2022-12-02 14:30:00,82.1,82.16,82.03,82.08,32799.0,79.0343,79.0921,78.9669,79.0151,32799.0
2022-12-02 14:35:00,82.08,82.08,81.97,81.99,7372.0,79.0151,79.0151,78.9092,78.9284,7372.0
2022-12-02 14:40:00,81.98,81.99,81.95,81.97,8058.0,78.9188,78.9284,78.8899,78.9092,8058.0
2022-12-02 14:45:00,81.96,82.08,81.94,82.08,16350.0,78.8995,79.0151,78.8803,79.0151,16350.0
2022-12-02 14:50:00,82.09,82.14,82.07,82.13,12136.0,79.0247,79.0728,79.0054,79.0632,12136.0
2022-12-02 14:55:00,82.13,82.28,82.13,82.26,17989.0,79.0632,79.2076,79.0632,79.1883,17989.0
2022-12-02 15:00:00,82.27,82.42,82.27,82.41,43688.0,79.198,79.3424,79.198,79.3327,43688.0
2022-12-02 15:05:00,82.41,82.44,82.33,82.4,30103.0,79.3327,79.3616,79.2557,79.3231,30103.0
2022-12-02 15:10:00,82.4,82.48,82.37,82.48,18982.0,79.3231,79.4001,79.2942,79.4001,18982.0
2022-12-02 15:15:00,82.47,82.54,82.43,82.46,38819.0,79.3905,79.4579,79.352,79.3809,38819.0
2022-12-02 15:20:00,82.45,82.52,82.45,82.5,26360.0,79.3712,79.4386,79.3712,79.4194,26360.0
2022-12-02 15:25:00,82.5,82.52,82.34,82.37,27792.0,79.4194,79.4386,79.2654,79.2942,27792.0
2022-12-02 15:30:00,82.37,82.43,82.32,82.34,30852.0,79.2942,79.352,79.2461,79.2654,30852.0
2022-12-02 15:35:00,82.34,82.34,82.26,82.29,38418.0,79.2654,79.2654,79.1883,79.2172,38418.0
2022-12-02 15:40:00,82.28,82.29,82.17,82.22,34889.0,79.2076,79.2172,79.1017,79.1498,34889.0
2022-12-02 15:45:00,82.2,82.24,82.19,82.23,46963.0,79.1306,79.1691,79.121,79.1595,46963.0
2022-12-02 15:50:00,82.23,82.36,82.17,82.29,94709.0,79.1595,79.2846,79.1017,79.2172,94709.0
2022-12-02 15:55:00,82.28,82.54,82.28,82.47,235576.0,79.2076,79.4579,79.2076,79.3905,235576.0
2022-12-05 09:30:00,81.72,81.97,81.53,81.7,94595.0,78.6685,78.9092,78.4856,78.6493,94595.0
2022-12-05 09:35:00,81.67,81.99,81.54,81.99,36186.0,78.6204,78.9284,78.4952,78.9284,36186.0
2022-12-05 09:40:00,81.98,81.99,81.58,81.58,25092.0,78.9188,78.9284,78.5337,78.5337,25092.0
2022-12-05 09:45:00,81.57,81.6,81.28,81.5,42424.0,78.5241,78.553,78.2449,78.4567,42424.0
2022-12-05 09:50:00,81.5,81.55,81.16,81.26,29791.0,78.4567,78.5049,78.1294,78.2257,29791.0
2022-12-05 09:55:00,81.28,81.46,81.26,81.36,41541.0,78.2449,78.4182,78.2257,78.322,41541.0
2022-12-05 10:00:00,81.38,81.43,81.21,81.43,155449.0,78.3412,78.3893,78.1776,78.3893,155449.0
2022-12-05 10:05:00,81.44,81.65,81.41,81.59,25367.0,78.399,78.6011,78.3701,78.5434,25367.0
2022-12-05 10:10:00,81.59,81.73,81.58,81.69,21072.0,78.5434,78.6781,78.5337,78.6396,21072.0
2022-12-05 10:15:00,81.68,81.68,81.55,81.58,18273.0,78.63,78.63,78.5049,78.5337,18273.0
2022-12-05 10:20:00,81.57,81.72,81.53,81.66,36442.0,78.5241,78.6685,78.4856,78.6107,36442.0
2022-12-05 10:25:00,81.66,81.82,81.64,81.79,49583.0,78.6107,78.7648,78.5915,78.7359,49583.0
2022-12-05 10:30:00,81.81,81.86,81.72,81.82,27838.0,78.7551,78.8033,78.6685,78.7648,27838.0
2022-12-05 10:35:00,81.82,81.92,81.81,81.82,21419.0,78.7648,78.861,78.7551,78.7648,21419.0
2022-12-05 10:40:00,81.83,81.9,81.69,81.73,19847.0,78.7744,78.8418,78.6396,78.6781,19847.0
2022-12-05 10:45:00,81.73,81.73,81.61,81.71,16604.0,78.6781,78.6781,78.5626,78.6589,16604.0
2022-12-05 10:50:00,81.7,81.7,81.55,81.57,14781.0,78.6493,78.6493,78.5049,78.5241,14781.0
2022-12-05 10:55:00,81.58,81.63,81.55,81.6,19058.0,78.5337,78.5819,78.5049,78.553,19058.0
2022-12-05 11:00:00,81.6,81.64,81.47,81.51,17006.0,78.553,78.5915,78.4278,78.4663,17006.0
2022-12-05 11:05:00,81.51,81.52,81.44,81.49,14808.0,78.4663,78.476,78.399,78.4471,14808.0
2022-12-05 11:10:00,81.5,81.66,81.5,81.6,20862.0,78.4567,78.6107,78.4567,78.553,20862.0
2022-12-05 11:15:00,81.59,81.6,81.49,81.5,16558.0,78.5434,78.553,78.4471,78.4567,16558.0
2022-12-05 11:20:00,81.5,81.5,81.39,81.46,19430.0,78.4567,78.4567,78.3508,78.4182,19430.0
2022-12-05 11:25:00,81.45,81.57,81.41,81.52,33180.0,78.4086,78.5241,78.3701,78.476,33180.0
2022-12-05 11:30:00,81.52,81.55,81.27,81.31,44866.0,78.476,78.5049,78.2353,78.2738,44866.0
2022-12-05 11:35:00,81.28,81.31,81.22,81.25,25832.0,78.2449,78.2738,78.1872,78.2161,25832.0
2022-12-05 11:40:00,81.24,81.4,81.19,81.28,120011.0,78.2064,78.3605,78.1583,78.2449,120011.0
2022-12-05 11:45:00,81.28,81.37,81.27,81.37,18539.0,78.2449,78.3316,78.2353,78.3316,18539.0
2022-12-05 11:50:00,81.36,81.45,81.33,81.33,17545.0,78.322,78.4086,78.2931,78.2931,17545.0
2022-12-05 11:55:00,81.33,81.33,81.1,81.12,26863.0,78.2931,78.2931,78.0717,78.0909,26863.0
2022-12-05 12:00:00,81.11,81.11,80.99,81.03,17415.0,78.0813,78.0813,77.9658,78.0043,17415.0
2022-12-05 12:05:00,81.05,81.16,81.05,81.15,13383.0,78.0235,78.1294,78.0235,78.1198,13383.0
2022-12-05 12:10:00,81.14,81.19,81.09,81.19,15040.0,78.1102,78.1583,78.062,78.1583,15040.0
2022-12-05 12:15:00,81.19,81.33,81.19,81.32,22253.0,78.1583,78.2931,78.1583,78.2834,22253.0
2022-12-05 12:20:00,81.33,81.44,81.3,81.43,44491.0,78.2931,78.399,78.2642,78.3893,44491.0
2022-12-05 12:25:00,81.42,81.45,81.37,81.42,40882.0,78.3797,78.4086,78.3316,78.3797,40882.0
2022-12-05 12:30:00,81.42,81.44,81.22,81.22,97731.0,78.3797,78.399,78.1872,78.1872,97731.0
2022-12-05 12:35:00,81.22,81.34,81.21,81.28,29249.0,78.1872,78.3027,78.1776,78.2449,29249.0
2022-12-05 12:40:00,81.28,81.42,81.24,81.42,42342.0,78.2449,78.3797,78.2064,78.3797,42342.0
2022-12-05 12:45:00,81.41,81.49,81.41,81.44,14948.0,78.3701,78.4471,78.3701,78.399,14948.0
2022-12-05 12:50:00,81.43,81.44,81.28,81.29,12486.0,78.3893,78.399,78.2449,78.2546,12486.0
2022-12-05 12:55:00,81.29,81.29,81.19,81.23,19242.0,78.2546,78.2546,78.1583,78.1968,19242.0
2022-12-05 13:00:00,81.23,81.33,81.21,81.3,18779.0,78.1968,78.2931,78.1776,78.2642,18779.0
2022-12-05 13:05:00,81.31,81.35,81.28,81.29,23477.0,78.2738,78.3123,78.2449,78.2546,23477.0
2022-12-05 13:10:00,81.3,81.3,81.24,81.28,21688.0,78.2642,78.2642,78.2064,78.2449,21688.0
2022-12-05 13:15:00,81.28,81.32,81.18,81.22,21488.0,78.2449,78.2834,78.1487,78.1872,21488.0
2022-12-05 13:20:00,81.21,81.21,81.04,81.06,18201.0,78.1776,78.1776,78.0139,78.0332,18201.0
2022-12-05 13:25:00,81.06,81.08,80.98,81.07,43260.0,78.0332,78.0524,77.9561,78.0428,43260.0
2022-12-05 13:30:00,81.07,81.11,81.03,81.11,37264.0,78.0428,78.0813,78.0043,78.0813,37264.0
2022-12-05 13:35:00,81.12,81.23,81.11,81.21,22147.0,78.0909,78.1968,78.0813,78.1776,22147.0
2022-12-05 13:40:00,81.25,81.26,81.07,81.09,15224.0,78.2161,78.2257,78.0428,78.062,15224.0
2022-12-05 13:45:00,81.08,81.15,81.07,81.15,6765.0,78.0524,78.1198,78.0428,78.1198,6765.0
2022-12-05 13:50:00,81.15,81.16,81.06,81.09,14240.0,78.1198,78.1294,78.0332,78.062,14240.0
2022-12-05 13:55:00,81.09,81.1,80.91,80.93,30077.0,78.062,78.0717,77.8888,77.908,30077.0
2022-12-05 14:00:00,80.93,80.94,80.77,80.78,21053.0,77.908,77.9176,77.754,77.7636,21053.0
2022-12-05 14:05:00,80.79,80.8,80.73,80.79,35805.0,77.7732,77.7829,77.7155,77.7732,35805.0
2022-12-05 14:10:00,80.79,80.96,80.79,80.96,18842.0,77.7732,77.9369,77.7732,77.9369,18842.0
2022-12-05 14:15:00,80.96,80.98,80.87,80.88,23915.0,77.9369,77.9561,77.8502,77.8599,23915.0
2022-12-05 14:20:00,80.88,80.88,80.75,80.76,18912.0,77.8599,77.8599,77.7347,77.7444,18912.0
2022-12-05 14:25:00,80.75,80.8,80.69,80.69,22599.0,77.7347,77.7829,77.677,77.677,22599.0
2022-12-05 14:30:00,80.7,80.76,80.66,80.76,20638.0,77.6866,77.7444,77.6481,77.7444,20638.0
2022-12-05 14:35:00,80.77,80.77,80.7,80.71,22507.0,77.754,77.754,77.6866,77.6962,22507.0
2022-12-05 14:40:00,80.72,80.73,80.57,80.64,14074.0,77.7058,77.7155,77.5614,77.6288,14074.0
2022-12-05 14:45:00,80.63,80.63,80.49,80.52,27270.0,77.6192,77.6192,77.4844,77.5133,27270.0
2022-12-05 14:50:00,80.52,80.56,80.39,80.41,33914.0,77.5133,77.5518,77.3882,77.4074,33914.0
2022-12-05 14:55:00,80.43,80.74,80.43,80.73,26808.0,77.4267,77.7251,77.4267,77.7155,26808.0
2022-12-05 15:00:00,80.73,80.78,80.67,80.77,23009.0,77.7155,77.7636,77.6577,77.754,23009.0
2022-12-05 15:05:00,80.78,80.88,80.73,80.87,21784.0,77.7636,77.8599,77.7155,77.8502,21784.0
2022-12-05 15:10:00,80.86,80.97,80.81,80.96,25610.0,77.8406,77.9465,77.7925,77.9369,25610.0
2022-12-05 15:15:00,80.97,80.98,80.88,80.91,20214.0,77.9465,77.9561,77.8599,77.8888,20214.0
2022-12-05 15:20:00,80.91,80.92,80.84,80.91,17094.0,77.8888,77.8984,77.8214,77.8888,17094.0
2022-12-05 15:25:00,80.91,80.91,80.71,80.72,29560.0,77.8888,77.8888,77.6962,77.7058,29560.0
2022-12-05 15:30:00,80.72,80.88,80.66,80.82,55528.0,77.7058,77.8599,77.6481,77.8021,55528.0
2022-12-05 15:35:00,80.82,80.97,80.81,80.84,40000.0,77.8021,77.9465,77.7925,77.8214,40000.0
2022-12-05 15:40:00,80.84,80.85,80.75,80.84,39162.0,77.8214,77.831,77.7347,77.8214,39162.0
2022-12-05 15:45:00,80.84,80.99,80.74,80.98,98546.0,77.8214,77.9658,77.7251,77.9561,98546.0
2022-12-05 15:50:00,80.98,81.18,80.98,81.17,115578.0,77.9561,78.1487,77.9561,78.139,115578.0
2022-12-05 15:55:00,81.17,81.36,81.14,81.23,385401.0,78.139,78.322,78.1102,78.1968,385401.0
2022-12-06 09:30:00,80.98,81.66,80.87,81.63,62161.0,77.9561,78.6107,77.8502,78.5819,62161.0
2022-12-06 09:35:00,81.63,81.81,81.55,81.56,36302.0,78.5819,78.7551,78.5049,78.5145,36302.0
2022-12-06 09:40:00,81.54,81.55,80.95,81.17,36423.0,78.4952,78.5049,77.9273,78.139,36423.0
2022-12-06 09:45:00,81.16,81.35,80.94,81.31,42704.0,78.1294,78.3123,77.9176,78.2738,42704.0
2022-12-06 09:50:00,81.32,81.41,81.28,81.41,29745.0,78.2834,78.3701,78.2449,78.3701,29745.0
2022-12-06 09:55:00,81.4,81.55,81.4,81.45,43956.0,78.3605,78.5049,78.3605,78.4086,43956.0
2022-12-06 10:00:00,81.44,81.48,81.16,81.19,40451.0,78.399,78.4375,78.1294,78.1583,40451.0
2022-12-06 10:05:00,81.15,81.32,81.12,81.32,30453.0,78.1198,78.2834,78.0909,78.2834,30453.0
2022-12-06 10:10:00,81.31,81.32,81.04,81.24,32787.0,78.2738,78.2834,78.0139,78.2064,32787.0
2022-12-06 10:15:00,81.24,81.29,81.01,81.08,29847.0,78.2064,78.2546,77.985,78.0524,29847.0
2022-12-06 10:20:00,81.08,81.23,81.04,81.2,23839.0,78.0524,78.1968,78.0139,78.1679,23839.0
2022-12-06 10:25:00,81.19,81.3,81.14,81.17,28333.0,78.1583,78.2642,78.1102,78.139,28333.0
2022-12-06 10:30:00,81.15,81.17,80.94,80.97,26840.0,78.1198,78.139,77.9176,77.9465,26840.0
2022-12-06 10:35:00,80.96,81.0,80.76,80.87,98615.0,77.9369,77.9754,77.7444,77.8502,98615.0
2022-12-06 10:40:00,80.88,81.21,80.87,81.18,62429.0,77.8599,78.1776,77.8502,78.1487,62429.0
2022-12-06 10:45:00,81.17,81.36,81.17,81.34,37280.0,78.139,78.322,78.139,78.3027,37280.0
2022-12-06 10:50:00,81.34,81.43,81.22,81.23,30768.0,78.3027,78.3893,78.1872,78.1968,30768.0
2022-12-06 10:55:00,81.24,81.26,81.08,81.14,32806.0,78.2064,78.2257,78.0524,78.1102,32806.0
2022-12-06 11:00:00,81.14,81.2,81.08,81.18,25055.0,78.1102,78.1679,78.0524,78.1487,25055.0
2022-12-06 11:05:00,81.18,81.26,81.03,81.04,28379.0,78.1487,78.2257,78.0043,78.0139,28379.0
2022-12-06 11:10:00,81.05,81.12,80.93,80.98,39691.0,78.0235,78.0909,77.908,77.9561,39691.0
2022-12-06 11:15:00,80.98,80.98,80.71,80.79,81408.0,77.9561,77.9561,77.6962,77.7732,81408.0
2022-12-06 11:20:00,80.79,80.97,80.79,80.95,19216.0,77.7732,77.9465,77.7732,77.9273,19216.0
2022-12-06 11:25:00,80.96,81.01,80.9,80.96,22149.0,77.9369,77.985,77.8791,77.9369,22149.0
2022-12-06 11:30:00,80.96,81.12,80.94,81.02,24830.0,77.9369,78.0909,77.9176,77.9946,24830.0
2022-12-06 11:35:00,81.04,81.11,80.99,81.03,21160.0,78.0139,78.0813,77.9658,78.0043,21160.0
2022-12-06 11:40:00,81.03,81.1,80.97,81.1,27194.0,78.0043,78.0717,77.9465,78.0717,27194.0
2022-12-06 11:45:00,81.1,81.14,81.07,81.09,16026.0,78.0717,78.1102,78.0428,78.062,16026.0
2022-12-06 11:50:00,81.1,81.14,80.99,81.02,18963.0,78.0717,78.1102,77.9658,77.9946,18963.0
2022-12-06 11:55:00,81.02,81.04,80.9,80.98,58151.0,77.9946,78.0139,77.8791,77.9561,58151.0
2022-12-06 12:00:00,81.0,81.06,80.99,80.99,20102.0,77.9754,78.0332,77.9658,77.9658,20102.0
2022-12-06 12:05:00,80.99,81.11,80.99,81.02,18210.0,77.9658,78.0813,77.9658,77.9946,18210.0
2022-12-06 12:10:00,81.02,81.1,80.99,81.03,56804.0,77.9946,78.0717,77.9658,78.0043,56804.0
2022-12-06 12:15:00,81.02,81.04,80.87,80.97,18212.0,77.9946,78.0139,77.8502,77.9465,18212.0
2022-12-06 12:20:00,80.98,81.06,80.92,80.92,21528.0,77.9561,78.0332,77.8984,77.8984,21528.0
2022-12-06 12:25:00,80.92,80.96,80.87,80.9,28020.0,77.8984,77.9369,77.8502,77.8791,28020.0
2022-12-06 12:30:00,80.89,80.9,80.82,80.9,26462.0,77.8695,77.8791,77.8021,77.8791,26462.0
2022-12-06 12:35:00,80.9,80.9,80.75,80.81,21029.0,77.8791,77.8791,77.7347,77.7925,21029.0
2022-12-06 12:40:00,80.81,80.88,80.81,80.85,16897.0,77.7925,77.8599,77.7925,77.831,16897.0
2022-12-06 12:45:00,80.86,80.86,80.82,80.84,11405.0,77.8406,77.8406,77.8021,77.8214,11405.0
2022-12-06 12:50:00,80.84,80.85,80.72,80.77,17623.0,77.8214,77.831,77.7058,77.754,17623.0
2022-12-06 12:55:00,80.77,80.77,80.6,80.65,13457.0,77.754,77.754,77.5903,77.6385,13457.0
2022-12-06 13:00:00,80.65,80.72,80.64,80.7,38782.0,77.6385,77.7058,77.6288,77.6866,38782.0
2022-12-06 13:05:00,80.69,80.69,80.6,80.61,37518.0,77.677,77.677,77.5903,77.6,37518.0
2022-12-06 13:10:00,80.6,80.62,80.54,80.6,39907.0,77.5903,77.6096,77.5326,77.5903,39907.0
2022-12-06 13:15:00,80.61,80.69,80.53,80.53,84187.0,77.6,77.677,77.5229,77.5229,84187.0
2022-12-06 13:20:00,80.53,80.54,80.45,80.51,20856.0,77.5229,77.5326,77.4459,77.5037,20856.0
2022-12-06 13:25:00,80.5,80.52,80.44,80.47,14334.0,77.4941,77.5133,77.4363,77.4652,14334.0
2022-12-06 13:30:00,80.47,80.52,80.36,80.39,22540.0,77.4652,77.5133,77.3593,77.3882,22540.0
2022-12-06 13:35:00,80.39,80.43,80.34,80.4,23555.0,77.3882,77.4267,77.34,77.3978,23555.0
2022-12-06 13:40:00,80.4,80.54,80.4,80.53,26172.0,77.3978,77.5326,77.3978,77.5229,26172.0
2022-12-06 13:45:00,80.54,80.55,80.49,80.53,17828.0,77.5326,77.5422,77.4844,77.5229,17828.0
2022-12-06 13:50:00,80.52,80.53,80.29,80.3,21685.0,77.5133,77.5229,77.2919,77.3015,21685.0
2022-12-06 13:55:00,80.3,80.36,80.29,80.33,21215.0,77.3015,77.3593,77.2919,77.3304,21215.0
2022-12-06 14:00:00,80.33,80.34,80.23,80.27,19085.0,77.3304,77.34,77.2341,77.2727,19085.0
2022-12-06 14:05:00,80.28,80.29,80.19,80.2,31079.0,77.2823,77.2919,77.1956,77.2053,31079.0
2022-12-06 14:10:00,80.2,80.2,80.08,80.13,27393.0,77.2053,77.2053,77.0897,77.1379,27393.0
2022-12-06 14:15:00,80.13,80.25,80.12,80.22,21065.0,77.1379,77.2534,77.1283,77.2245,21065.0
2022-12-06 14:20:00,80.23,80.26,80.16,80.23,35952.0,77.2341,77.263,77.1668,77.2341,35952.0
2022-12-06 14:25:00,80.25,80.26,80.2,80.23,43123.0,77.2534,77.263,77.2053,77.2341,43123.0
2022-12-06 14:30:00,80.22,80.25,80.17,80.17,27275.0,77.2245,77.2534,77.1764,77.1764,27275.0
2022-12-06 14:35:00,80.16,80.16,80.04,80.1,81294.0,77.1668,77.1668,77.0512,77.109,81294.0
2022-12-06 14:40:00,80.1,80.29,80.1,80.28,20487.0,77.109,77.2919,77.109,77.2823,20487.0
2022-12-06 14:45:00,80.28,80.3,80.21,80.22,22960.0,77.2823,77.3015,77.2149,77.2245,22960.0
2022-12-06 14:50:00,80.22,80.38,80.22,80.34,22223.0,77.2245,77.3785,77.2245,77.34,22223.0
2022-12-06 14:55:00,80.35,80.39,80.33,80.34,22018.0,77.3497,77.3882,77.3304,77.34,22018.0
2022-12-06 15:00:00,80.33,80.48,80.31,80.41,32526.0,77.3304,77.4748,77.3112,77.4074,32526.0
2022-12-06 15:05:00,80.41,80.51,80.34,80.35,25831.0,77.4074,77.5037,77.34,77.3497,25831.0
2022-12-06 15:10:00,80.34,80.35,80.22,80.23,39503.0,77.34,77.3497,77.2245,77.2341,39503.0
2022-12-06 15:15:00,80.23,80.26,80.1,80.13,39933.0,77.2341,77.263,77.109,77.1379,39933.0
2022-12-06 15:20:00,80.14,80.32,80.13,80.32,25762.0,77.1475,77.3208,77.1379,77.3208,25762.0
2022-12-06 15:25:00,80.32,80.36,80.22,80.25,25500.0,77.3208,77.3593,77.2245,77.2534,25500.0
2022-12-06 15:30:00,80.25,80.39,80.24,80.3,37022.0,77.2534,77.3882,77.2438,77.3015,37022.0
2022-12-06 15:35:00,80.3,80.37,80.28,80.37,69708.0,77.3015,77.3689,77.2823,77.3689,69708.0
2022-12-06 15:40:00,80.37,80.54,80.32,80.49,154095.0,77.3689,77.5326,77.3208,77.4844,154095.0
2022-12-06 15:45:00,80.49,80.55,80.48,80.54,67952.0,77.4844,77.5422,77.4748,77.5326,67952.0
2022-12-06 15:50:00,80.54,80.64,80.47,80.59,104270.0,77.5326,77.6288,77.4652,77.5807,104270.0
2022-12-06 15:55:00,80.59,80.64,80.48,80.59,185768.0,77.5807,77.6288,77.4748,77.5807,185768.0
2022-12-07 09:30:00,80.14,80.79,80.11,80.65,115420.0,77.1475,77.7732,77.1186,77.6385,115420.0
2022-12-07 09:35:00,80.69,81.03,80.69,80.98,28931.0,77.677,78.0043,77.677,77.9561,28931.0
2022-12-07 09:40:00,80.99,80.99,80.75,80.82,32661.0,77.9658,77.9658,77.7347,77.8021,32661.0
2022-12-07 09:45:00,80.8,81.03,80.75,80.77,34678.0,77.7829,78.0043,77.7347,77.754,34678.0
2022-12-07 09:50:00,80.75,80.82,80.57,80.58,29448.0,77.7347,77.8021,77.5614,77.5711,29448.0
2022-12-07 09:55:00,80.54,80.78,80.54,80.72,21960.0,77.5326,77.7636,77.5326,77.7058,21960.0
2022-12-07 10:00:00,80.72,81.05,80.53,81.05,34771.0,77.7058,78.0235,77.5229,78.0235,34771.0
2022-12-07 10:05:00,81.03,81.07,80.9,80.92,30327.0,78.0043,78.0428,77.8791,77.8984,30327.0
2022-12-07 10:10:00,80.93,80.93,80.64,80.87,52402.0,77.908,77.908,77.6288,77.8502,52402.0
2022-12-07 10:15:00,80.87,80.98,80.8,80.81,22303.0,77.8502,77.9561,77.7829,77.7925,22303.0
2022-12-07 10:20:00,80.8,80.92,80.8,80.9,16538.0,77.7829,77.8984,77.7829,77.8791,16538.0
2022-12-07 10:25:00,80.92,81.18,80.89,81.18,26668.0,77.8984,78.1487,77.8695,78.1487,26668.0
2022-12-07 10:30:00,81.2,81.26,81.01,81.02,26544.0,78.1679,78.2257,77.985,77.9946,26544.0
2022-12-07 10:35:00,81.03,81.05,80.88,80.88,15551.0,78.0043,78.0235,77.8599,77.8599,15551.0
2022-12-07 10:40:00,80.88,80.95,80.83,80.86,12456.0,77.8599,77.9273,77.8117,77.8406,12456.0
2022-12-07 10:45:00,80.84,81.01,80.83,80.98,27569.0,77.8214,77.985,77.8117,77.9561,27569.0
2022-12-07 10:50:00,80.97,81.07,80.96,81.0,38741.0,77.9465,78.0428,77.9369,77.9754,38741.0
2022-12-07 10:55:00,81.0,81.1,80.9,80.92,34023.0,77.9754,78.0717,77.8791,77.8984,34023.0
2022-12-07 11:00:00,80.92,80.99,80.87,80.88,25915.0,77.8984,77.9658,77.8502,77.8599,25915.0
2022-12-07 11:05:00,80.89,80.92,80.77,80.8,18614.0,77.8695,77.8984,77.754,77.7829,18614.0
2022-12-07 11:10:00,80.78,80.78,80.65,80.72,41338.0,77.7636,77.7636,77.6385,77.7058,41338.0
2022-12-07 11:15:00,80.73,80.8,80.69,80.69,19515.0,77.7155,77.7829,77.677,77.677,19515.0
2022-12-07 11:20:00,80.7,80.72,80.5,80.5,30926.0,77.6866,77.7058,77.4941,77.4941,30926.0
2022-12-07 11:25:00,80.5,80.57,80.47,80.54,33865.0,77.4941,77.5614,77.4652,77.5326,33865.0
2022-12-07 11:30:00,80.54,80.65,80.52,80.57,28834.0,77.5326,77.6385,77.5133,77.5614,28834.0
2022-12-07 11:35:00,80.58,80.74,80.58,80.67,22561.0,77.5711,77.7251,77.5711,77.6577,22561.0
2022-12-07 11:40:00,80.68,80.73,80.65,80.68,18990.0,77.6673,77.7155,77.6385,77.6673,18990.0
2022-12-07 11:45:00,80.67,80.67,80.56,80.56,19635.0,77.6577,77.6577,77.5518,77.5518,19635.0
2022-12-07 11:50:00,80.57,80.6,80.5,80.52,36418.0,77.5614,77.5903,77.4941,77.5133,36418.0
2022-12-07 11:55:00,80.52,80.71,80.47,80.69,23372.0,77.5133,77.6962,77.4652,77.677,23372.0
2022-12-07 12:00:00,80.7,80.75,80.67,80.69,21718.0,77.6866,77.7347,77.6577,77.677,21718.0
2022-12-07 12:05:00,80.69,80.7,80.56,80.65,14575.0,77.677,77.6866,77.5518,77.6385,14575.0
2022-12-07 12:10:00,80.63,80.69,80.53,80.62,36075.0,77.6192,77.677,77.5229,77.6096,36075.0
2022-12-07 12:15:00,80.63,80.66,80.54,80.55,13294.0,77.6192,77.6481,77.5326,77.5422,13294.0
2022-12-07 12:20:00,80.57,80.61,80.49,80.5,23650.0,77.5614,77.6,77.4844,77.4941,23650.0
2022-12-07 12:25:00,80.52,80.61,80.5,80.51,17487.0,77.5133,77.6,77.4941,77.5037,17487.0
2022-12-07 12:30:00,80.51,80.56,80.49,80.5,18367.0,77.5037,77.5518,77.4844,77.4941,18367.0
2022-12-07 12:35:00,80.51,80.59,80.5,80.58,13075.0,77.5037,77.5807,77.4941,77.5711,13075.0
2022-12-07 12:40:00,80.59,80.69,80.58,80.65,11062.0,77.5807,77.677,77.5711,77.6385,11062.0
2022-12-07 12:45:00,80.65,80.68,80.62,80.63,12640.0,77.6385,77.6673,77.6096,77.6192,12640.0
2022-12-07 12:50:00,80.63,80.66,80.58,80.63,10779.0,77.6192,77.6481,77.5711,77.6192,10779.0
2022-12-07 12:55:00,80.62,80.65,80.56,80.59,10306.0,77.6096,77.6385,77.5518,77.5807,10306.0
2022-12-07 13:00:00,80.59,80.62,80.53,80.54,15258.0,77.5807,77.6096,77.5229,77.5326,15258.0
2022-12-07 13:05:00,80.53,80.58,80.52,80.58,22100.0,77.5229,77.5711,77.5133,77.5711,22100.0
2022-12-07 13:10:00,80.55,80.55,80.38,80.5,32132.0,77.5422,77.5422,77.3785,77.4941,32132.0
2022-12-07 13:15:00,80.5,80.56,80.48,80.55,10338.0,77.4941,77.5518,77.4748,77.5422,10338.0
2022-12-07 13:20:00,80.54,80.57,80.48,80.56,33230.0,77.5326,77.5614,77.4748,77.5518,33230.0
2022-12-07 13:25:00,80.56,80.6,80.5,80.59,18949.0,77.5518,77.5903,77.4941,77.5807,18949.0
2022-12-07 13:30:00,80.57,80.59,80.54,80.57,21986.0,77.5614,77.5807,77.5326,77.5614,21986.0
2022-12-07 13:35:00,80.58,80.64,80.54,80.55,32760.0,77.5711,77.6288,77.5326,77.5422,32760.0
2022-12-07 13:40:00,80.54,80.63,80.53,80.59,18316.0,77.5326,77.6192,77.5229,77.5807,18316.0
2022-12-07 13:45:00,80.61,80.65,80.58,80.63,15834.0,77.6,77.6385,77.5711,77.6192,15834.0
2022-12-07 13:50:00,80.64,80.64,80.52,80.58,31546.0,77.6288,77.6288,77.5133,77.5711,31546.0
2022-12-07 13:55:00,80.58,80.58,80.39,80.41,16066.0,77.5711,77.5711,77.3882,77.4074,16066.0
2022-12-07 14:00:00,80.41,80.45,80.28,80.33,21254.0,77.4074,77.4459,77.2823,77.3304,21254.0
2022-12-07 14:05:00,80.34,80.43,80.33,80.39,14610.0,77.34,77.4267,77.3304,77.3882,14610.0
2022-12-07 14:10:00,80.39,80.5,80.37,80.5,18886.0,77.3882,77.4941,77.3689,77.4941,18886.0
2022-12-07 14:15:00,80.5,80.5,80.41,80.43,12862.0,77.4941,77.4941,77.4074,77.4267,12862.0
2022-12-07 14:20:00,80.43,80.44,80.29,80.34,22944.0,77.4267,77.4363,77.2919,77.34,22944.0
2022-12-07 14:25:00,80.36,80.41,80.34,80.34,19513.0,77.3593,77.4074,77.34,77.34,19513.0
2022-12-07 14:30:00,80.35,80.43,80.33,80.43,20204.0,77.3497,77.4267,77.3304,77.4267,20204.0
2022-12-07 14:35:00,80.42,80.51,80.42,80.47,21881.0,77.4171,77.5037,77.4171,77.4652,21881.0
2022-12-07 14:40:00,80.48,80.52,80.44,80.51,17015.0,77.4748,77.5133,77.4363,77.5037,17015.0
2022-12-07 14:45:00,80.52,80.53,80.44,80.47,15240.0,77.5133,77.5229,77.4363,77.4652,15240.0
2022-12-07 14:50:00,80.47,80.47,80.38,80.39,39582.0,77.4652,77.4652,77.3785,77.3882,39582.0
2022-12-07 14:55:00,80.4,80.45,80.32,80.43,48479.0,77.3978,77.4459,77.3208,77.4267,48479.0
2022-12-07 15:00:00,80.44,80.45,80.36,80.37,33817.0,77.4363,77.4459,77.3593,77.3689,33817.0
2022-12-07 15:05:00,80.38,80.39,80.06,80.1,55869.0,77.3785,77.3882,77.0705,77.109,55869.0
2022-12-07 15:10:00,80.09,80.19,80.05,80.15,45671.0,77.0994,77.1956,77.0609,77.1571,45671.0
2022-12-07 15:15:00,80.15,80.22,80.13,80.15,48561.0,77.1571,77.2245,77.1379,77.1571,48561.0
2022-12-07 15:20:00,80.15,80.16,80.02,80.04,65038.0,77.1571,77.1668,77.032,77.0512,65038.0
2022-12-07 15:25:00,80.04,80.23,80.03,80.18,61092.0,77.0512,77.2341,77.0416,77.186,61092.0
2022-12-07 15:30:00,80.19,80.25,80.13,80.14,63709.0,77.1956,77.2534,77.1379,77.1475,63709.0
2022-12-07 15:35:00,80.14,80.15,80.03,80.1,67465.0,77.1475,77.1571,77.0416,77.109,67465.0
2022-12-07 15:40:00,80.11,80.18,80.03,80.14,86154.0,77.1186,77.186,77.0416,77.1475,86154.0
2022-12-07 15:45:00,80.14,80.15,80.07,80.08,67187.0,77.1475,77.1571,77.0801,77.0897,67187.0
2022-12-07 15:50:00,80.08,80.12,79.98,80.12,132508.0,77.0897,77.1283,76.9935,77.1283,132508.0
2022-12-07 15:55:00,80.12,80.23,80.03,80.16,419569.0,77.1283,77.2341,77.0416,77.1668,419569.0
2022-12-08 09:30:00,80.82,80.82,80.15,80.31,63833.0,77.8021,77.8021,77.1571,77.3112,63833.0
2022-12-08 09:35:00,80.31,80.82,80.31,80.72,52075.0,77.3112,77.8021,77.3112,77.7058,52075.0
2022-12-08 09:40:00,80.73,80.81,80.54,80.54,30009.0,77.7155,77.7925,77.5326,77.5326,30009.0
2022-12-08 09:45:00,80.53,80.63,80.44,80.63,37623.0,77.5229,77.6192,77.4363,77.6192,37623.0
2022-12-08 09:50:00,80.65,80.85,80.63,80.66,35588.0,77.6385,77.831,77.6192,77.6481,35588.0
2022-12-08 09:55:00,80.68,80.69,80.48,80.48,44754.0,77.6673,77.677,77.4748,77.4748,44754.0
2022-12-08 10:00:00,80.5,80.59,80.42,80.44,45808.0,77.4941,77.5807,77.4171,77.4363,45808.0
2022-12-08 10:05:00,80.46,80.68,80.46,80.57,17450.0,77.4556,77.6673,77.4556,77.5614,17450.0
2022-12-08 10:10:00,80.56,80.6,80.47,80.59,22267.0,77.5518,77.5903,77.4652,77.5807,22267.0
2022-12-08 10:15:00,80.62,80.67,80.59,80.64,18470.0,77.6096,77.6577,77.5807,77.6288,18470.0
2022-12-08 10:20:00,80.65,80.76,80.63,80.65,17798.0,77.6385,77.7444,77.6192,77.6385,17798.0
2022-12-08 10:25:00,80.63,80.76,80.62,80.75,21382.0,77.6192,77.7444,77.6096,77.7347,21382.0
2022-12-08 10:30:00,80.76,80.78,80.57,80.69,14840.0,77.7444,77.7636,77.5614,77.677,14840.0
2022-12-08 10:35:00,80.69,80.77,80.58,80.67,24417.0,77.677,77.754,77.5711,77.6577,24417.0
2022-12-08 10:40:00,80.67,80.73,80.5,80.51,25134.0,77.6577,77.7155,77.4941,77.5037,25134.0
2022-12-08 10:45:00,80.5,80.56,80.46,80.53,18265.0,77.4941,77.5518,77.4556,77.5229,18265.0
2022-12-08 10:50:00,80.53,80.62,80.49,80.59,16710.0,77.5229,77.6096,77.4844,77.5807,16710.0
2022-12-08 10:55:00,80.59,80.6,80.44,80.47,13507.0,77.5807,77.5903,77.4363,77.4652,13507.0
2022-12-08 11:00:00,80.45,80.53,80.3,80.3,14221.0,77.4459,77.5229,77.3015,77.3015,14221.0
2022-12-08 11:05:00,80.31,80.37,80.22,80.23,19855.0,77.3112,77.3689,77.2245,77.2341,19855.0
2022-12-08 11:10:00,80.23,80.36,80.23,80.35,12961.0,77.2341,77.3593,77.2341,77.3497,12961.0
2022-12-08 11:15:00,80.36,80.37,80.3,80.33,17318.0,77.3593,77.3689,77.3015,77.3304,17318.0
2022-12-08 11:20:00,80.33,80.42,80.3,80.41,10585.0,77.3304,77.4171,77.3015,77.4074,10585.0
2022-12-08 11:25:00,80.38,80.45,80.33,80.42,20960.0,77.3785,77.4459,77.3304,77.4171,20960.0
2022-12-08 11:30:00,80.4,80.43,80.35,80.41,13408.0,77.3978,77.4267,77.3497,77.4074,13408.0
2022-12-08 11:35:00,80.37,80.37,80.3,80.34,13678.0,77.3689,77.3689,77.3015,77.34,13678.0
2022-12-08 11:40:00,80.36,80.36,80.26,80.3,17109.0,77.3593,77.3593,77.263,77.3015,17109.0
2022-12-08 11:45:00,80.3,80.3,80.21,80.22,14793.0,77.3015,77.3015,77.2149,77.2245,14793.0
2022-12-08 11:50:00,80.24,80.25,80.13,80.17,21140.0,77.2438,77.2534,77.1379,77.1764,21140.0
2022-12-08 11:55:00,80.18,80.25,80.17,80.25,11464.0,77.186,77.2534,77.1764,77.2534,11464.0
2022-12-08 12:00:00,80.23,80.28,80.13,80.13,18047.0,77.2341,77.2823,77.1379,77.1379,18047.0
2022-12-08 12:05:00,80.12,80.18,80.06,80.18,26296.0,77.1283,77.186,77.0705,77.186,26296.0
2022-12-08 12:10:00,80.17,80.23,80.09,80.13,19208.0,77.1764,77.2341,77.0994,77.1379,19208.0
2022-12-08 12:15:00,80.14,80.2,80.13,80.13,15685.0,77.1475,77.2053,77.1379,77.1379,15685.0
2022-12-08 12:20:00,80.13,80.14,80.03,80.12,13139.0,77.1379,77.1475,77.0416,77.1283,13139.0
2022-12-08 12:25:00,80.11,80.15,80.08,80.09,14575.0,77.1186,77.1571,77.0897,77.0994,14575.0
2022-12-08 12:30:00,80.09,80.12,80.01,80.11,16961.0,77.0994,77.1283,77.0224,77.1186,16961.0
2022-12-08 12:35:00,80.11,80.12,80.01,80.04,15356.0,77.1186,77.1283,77.0224,77.0512,15356.0
2022-12-08 12:40:00,80.03,80.11,80.01,80.11,21119.0,77.0416,77.1186,77.0224,77.1186,21119.0
2022-12-08 12:45:00,80.1,80.12,80.0,80.01,21192.0,77.109,77.1283,77.0127,77.0224,21192.0
2022-12-08 12:50:00,80.02,80.07,80.01,80.06,15823.0,77.032,77.0801,77.0224,77.0705,15823.0
2022-12-08 12:55:00,80.06,80.13,80.06,80.09,24633.0,77.0705,77.1379,77.0705,77.0994,24633.0
2022-12-08 13:00:00,80.09,80.26,80.09,80.18,21147.0,77.0994,77.263,77.0994,77.186,21147.0
2022-12-08 13:05:00,80.19,80.25,80.16,80.23,9647.0,77.1956,77.2534,77.1668,77.2341,9647.0
2022-12-08 13:10:00,80.24,80.26,80.18,80.21,18666.0,77.2438,77.263,77.186,77.2149,18666.0
2022-12-08 13:15:00,80.21,80.23,80.16,80.23,14535.0,77.2149,77.2341,77.1668,77.2341,14535.0
2022-12-08 13:20:00,80.23,80.24,80.16,80.21,10603.0,77.2341,77.2438,77.1668,77.2149,10603.0
2022-12-08 13:25:00,80.22,80.31,80.21,80.31,26037.0,77.2245,77.3112,77.2149,77.3112,26037.0
2022-12-08 13:30:00,80.32,80.36,80.27,80.3,15006.0,77.3208,77.3593,77.2727,77.3015,15006.0
2022-12-08 13:35:00,80.29,80.31,80.18,80.24,13917.0,77.2919,77.3112,77.186,77.2438,13917.0
2022-12-08 13:40:00,80.25,80.35,80.24,80.34,13297.0,77.2534,77.3497,77.2438,77.34,13297.0
2022-12-08 13:45:00,80.35,80.35,80.28,80.3,9691.0,77.3497,77.3497,77.2823,77.3015,9691.0
2022-12-08 13:50:00,80.3,80.31,80.21,80.22,9683.0,77.3015,77.3112,77.2149,77.2245,9683.0
2022-12-08 13:55:00,80.22,80.23,80.14,80.18,26916.0,77.2245,77.2341,77.1475,77.186,26916.0
2022-12-08 14:00:00,80.17,80.18,79.99,79.99,45662.0,77.1764,77.186,77.0031,77.0031,45662.0
2022-12-08 14:05:00,79.98,79.99,79.84,79.96,38352.0,76.9935,77.0031,76.8587,76.9742,38352.0
2022-12-08 14:10:00,79.98,80.01,79.91,80.0,23774.0,76.9935,77.0224,76.9261,77.0127,23774.0
2022-12-08 14:15:00,80.0,80.1,79.96,80.01,22449.0,77.0127,77.109,76.9742,77.0224,22449.0
2022-12-08 14:20:00,80.0,80.06,79.99,80.03,15581.0,77.0127,77.0705,77.0031,77.0416,15581.0
2022-12-08 14:25:00,80.03,80.05,79.95,79.98,24281.0,77.0416,77.0609,76.9646,76.9935,24281.0
2022-12-08 14:30:00,79.99,79.99,79.9,79.97,24865.0,77.0031,77.0031,76.9165,76.9839,24865.0
2022-12-08 14:35:00,79.96,80.01,79.89,79.99,45850.0,76.9742,77.0224,76.9068,77.0031,45850.0
2022-12-08 14:40:00,80.0,80.05,79.97,80.04,27713.0,77.0127,77.0609,76.9839,77.0512,27713.0
2022-12-08 14:45:00,80.04,80.08,80.0,80.0,20950.0,77.0512,77.0897,77.0127,77.0127,20950.0
2022-12-08 14:50:00,80.01,80.06,79.95,80.05,16482.0,77.0224,77.0705,76.9646,77.0609,16482.0
2022-12-08 14:55:00,80.05,80.09,79.96,79.98,13833.0,77.0609,77.0994,76.9742,76.9935,13833.0
2022-12-08 15:00:00,79.99,80.03,79.95,79.98,26931.0,77.0031,77.0416,76.9646,76.9935,26931.0
2022-12-08 15:05:00,79.98,80.03,79.95,80.02,11532.0,76.9935,77.0416,76.9646,77.032,11532.0
2022-12-08 15:10:00,80.02,80.05,79.98,79.99,21153.0,77.032,77.0609,76.9935,77.0031,21153.0
2022-12-08 15:15:00,79.99,80.05,79.99,80.03,26273.0,77.0031,77.0609,77.0031,77.0416,26273.0
2022-12-08 15:20:00,80.03,80.06,79.96,80.06,21005.0,77.0416,77.0705,76.9742,77.0705,21005.0
2022-12-08 15:25:00,80.05,80.1,80.04,80.05,11210.0,77.0609,77.109,77.0512,77.0609,11210.0
2022-12-08 15:30:00,80.06,80.1,80.0,80.06,24464.0,77.0705,77.109,77.0127,77.0705,24464.0
2022-12-08 15:35:00,80.05,80.08,79.98,80.06,34914.0,77.0609,77.0897,76.9935,77.0705,34914.0
2022-12-08 15:40:00,80.04,80.07,80.0,80.03,28041.0,77.0512,77.0801,77.0127,77.0416,28041.0
2022-12-08 15:45:00,80.02,80.05,79.98,80.03,54425.0,77.032,77.0609,76.9935,77.0416,54425.0
2022-12-08 15:50:00,80.03,80.11,79.98,80.11,100664.0,77.0416,77.1186,76.9935,77.1186,100664.0
2022-12-08 15:55:00,80.1,80.27,80.06,80.21,217361.0,77.109,77.2727,77.0705,77.2149,217361.0
2022-12-09 09:30:00,79.92,80.3,79.79,80.24,55427.0,76.9357,77.3015,76.8106,77.2438,55427.0
2022-12-09 09:35:00,80.23,80.26,80.04,80.09,22780.0,77.2341,77.263,77.0512,77.0994,22780.0
2022-12-09 09:40:00,80.1,80.15,79.88,80.08,35371.0,77.109,77.1571,76.8972,77.0897,35371.0
2022-12-09 09:45:00,80.14,80.15,79.99,80.02,26975.0,77.1475,77.1571,77.0031,77.032,26975.0
2022-12-09 09:50:00,80.0,80.06,79.87,79.92,41928.0,77.0127,77.0705,76.8876,76.9357,41928.0
2022-12-09 09:55:00,79.91,79.98,79.82,79.97,36459.0,76.9261,76.9935,76.8395,76.9839,36459.0
2022-12-09 10:00:00,80.0,80.17,79.76,80.08,74031.0,77.0127,77.1764,76.7817,77.0897,74031.0
2022-12-09 10:05:00,80.09,80.24,79.99,80.11,35789.0,77.0994,77.2438,77.0031,77.1186,35789.0
2022-12-09 10:10:00,80.11,80.14,79.98,80.03,22443.0,77.1186,77.1475,76.9935,77.0416,22443.0
2022-12-09 10:15:00,80.02,80.04,79.86,79.94,35770.0,77.032,77.0512,76.878,76.955,35770.0
2022-12-09 10:20:00,79.95,80.0,79.9,79.93,40214.0,76.9646,77.0127,76.9165,76.9453,40214.0
2022-12-09 10:25:00,79.94,79.98,79.9,79.97,31969.0,76.955,76.9935,76.9165,76.9839,31969.0
2022-12-09 10:30:00,79.97,80.03,79.86,79.87,37269.0,76.9839,77.0416,76.878,76.8876,37269.0
2022-12-09 10:35:00,79.87,79.98,79.8,79.96,36707.0,76.8876,76.9935,76.8202,76.9742,36707.0
2022-12-09 10:40:00,79.96,79.98,79.82,79.88,48701.0,76.9742,76.9935,76.8395,76.8972,48701.0
2022-12-09 10:45:00,79.87,79.87,79.8,79.82,26050.0,76.8876,76.8876,76.8202,76.8395,26050.0
2022-12-09 10:50:00,79.81,79.81,79.73,79.76,32409.0,76.8298,76.8298,76.7528,76.7817,32409.0
2022-12-09 10:55:00,79.77,79.91,79.77,79.9,14181.0,76.7913,76.9261,76.7913,76.9165,14181.0
2022-12-09 11:00:00,79.91,79.96,79.91,79.95,27553.0,76.9261,76.9742,76.9261,76.9646,27553.0
2022-12-09 11:05:00,79.96,79.96,79.9,79.9,31665.0,76.9742,76.9742,76.9165,76.9165,31665.0
2022-12-09 11:10:00,79.9,79.91,79.77,79.79,35181.0,76.9165,76.9261,76.7913,76.8106,35181.0
2022-12-09 11:15:00,79.8,79.85,79.78,79.85,23387.0,76.8202,76.8683,76.8009,76.8683,23387.0
2022-12-09 11:20:00,79.84,79.9,79.79,79.88,28336.0,76.8587,76.9165,76.8106,76.8972,28336.0
2022-12-09 11:25:00,79.88,79.96,79.81,79.94,34510.0,76.8972,76.9742,76.8298,76.955,34510.0
2022-12-09 11:30:00,79.95,80.0,79.89,79.99,29546.0,76.9646,77.0127,76.9068,77.0031,29546.0
2022-12-09 11:35:00,79.98,80.01,79.87,79.89,48891.0,76.9935,77.0224,76.8876,76.9068,48891.0
2022-12-09 11:40:00,79.9,80.0,79.88,80.0,39598.0,76.9165,77.0127,76.8972,77.0127,39598.0
2022-12-09 11:45:00,79.98,80.04,79.98,80.01,22020.0,76.9935,77.0512,76.9935,77.0224,22020.0
2022-12-09 11:50:00,80.02,80.06,79.98,79.98,21109.0,77.032,77.0705,76.9935,76.9935,21109.0
2022-12-09 11:55:00,79.98,80.05,79.98,80.02,40405.0,76.9935,77.0609,76.9935,77.032,40405.0
2022-12-09 12:00:00,80.02,80.03,79.95,79.96,24033.0,77.032,77.0416,76.9646,76.9742,24033.0
2022-12-09 12:05:00,79.96,80.0,79.93,79.94,28735.0,76.9742,77.0127,76.9453,76.955,28735.0
2022-12-09 12:10:00,79.95,80.07,79.94,80.01,28608.0,76.9646,77.0801,76.955,77.0224,28608.0
2022-12-09 12:15:00,80.01,80.01,79.94,79.96,20057.0,77.0224,77.0224,76.955,76.9742,20057.0
2022-12-09 12:20:00,79.95,79.95,79.88,79.89,34195.0,76.9646,76.9646,76.8972,76.9068,34195.0
2022-12-09 12:25:00,79.9,79.96,79.9,79.95,15372.0,76.9165,76.9742,76.9165,76.9646,15372.0
2022-12-09 12:30:00,79.96,80.02,79.96,80.01,14105.0,76.9742,77.032,76.9742,77.0224,14105.0
2022-12-09 12:35:00,80.01,80.03,79.94,79.95,19959.0,77.0224,77.0416,76.955,76.9646,19959.0
2022-12-09 12:40:00,79.95,80.0,79.93,79.98,18721.0,76.9646,77.0127,76.9453,76.9935,18721.0
2022-12-09 12:45:00,79.99,80.01,79.92,79.96,16974.0,77.0031,77.0224,76.9357,76.9742,16974.0
2022-12-09 12:50:00,79.95,79.97,79.92,79.94,12288.0,76.9646,76.9839,76.9357,76.955,12288.0
2022-12-09 12:55:00,79.94,79.98,79.94,79.97,15071.0,76.955,76.9935,76.955,76.9839,15071.0
2022-12-09 13:00:00,79.97,79.98,79.9,79.98,33827.0,76.9839,76.9935,76.9165,76.9935,33827.0
2022-12-09 13:05:00,79.98,79.98,79.9,79.91,16618.0,76.9935,76.9935,76.9165,76.9261,16618.0
2022-12-09 13:10:00,79.92,80.0,79.89,79.99,12655.0,76.9357,77.0127,76.9068,77.0031,12655.0
2022-12-09 13:15:00,80.0,80.05,79.97,79.97,28119.0,77.0127,77.0609,76.9839,76.9839,28119.0
2022-12-09 13:20:00,79.97,80.01,79.94,79.95,33111.0,76.9839,77.0224,76.955,76.9646,33111.0
2022-12-09 13:25:00,79.93,79.98,79.92,79.93,23480.0,76.9453,76.9935,76.9357,76.9453,23480.0
2022-12-09 13:30:00,79.92,80.0,79.92,79.99,27511.0,76.9357,77.0127,76.9357,77.0031,27511.0
2022-12-09 13:35:00,79.99,80.06,79.98,80.05,14058.0,77.0031,77.0705,76.9935,77.0609,14058.0
2022-12-09 13:40:00,80.05,80.07,79.97,80.0,10994.0,77.0609,77.0801,76.9839,77.0127,10994.0
2022-12-09 13:45:00,80.0,80.04,79.99,80.02,17739.0,77.0127,77.0512,77.0031,77.032,17739.0
2022-12-09 13:50:00,80.03,80.04,79.98,80.01,18582.0,77.0416,77.0512,76.9935,77.0224,18582.0
2022-12-09 13:55:00,80.01,80.02,79.98,80.02,18527.0,77.0224,77.032,76.9935,77.032,18527.0
2022-12-09 14:00:00,80.02,80.03,79.95,79.97,26066.0,77.032,77.0416,76.9646,76.9839,26066.0
2022-12-09 14:05:00,79.97,80.03,79.92,79.98,22137.0,76.9839,77.0416,76.9357,76.9935,22137.0
2022-12-09 14:10:00,79.98,80.05,79.96,80.05,21382.0,76.9935,77.0609,76.9742,77.0609,21382.0
2022-12-09 14:15:00,80.05,80.1,80.03,80.08,13583.0,77.0609,77.109,77.0416,77.0897,13583.0
2022-12-09 14:20:00,80.07,80.12,80.03,80.1,14210.0,77.0801,77.1283,77.0416,77.109,14210.0
2022-12-09 14:25:00,80.1,80.15,80.09,80.1,11423.0,77.109,77.1571,77.0994,77.109,11423.0
2022-12-09 14:30:00,80.09,80.16,80.08,80.15,11738.0,77.0994,77.1668,77.0897,77.1571,11738.0
2022-12-09 14:35:00,80.19,80.24,80.17,80.22,25847.0,77.1956,77.2438,77.1764,77.2245,25847.0
2022-12-09 14:40:00,80.22,80.22,80.12,80.16,12743.0,77.2245,77.2245,77.1283,77.1668,12743.0
2022-12-09 14:45:00,80.16,80.26,80.15,80.23,16533.0,77.1668,77.263,77.1571,77.2341,16533.0
2022-12-09 14:50:00,80.22,80.22,80.16,80.17,8465.0,77.2245,77.2245,77.1668,77.1764,8465.0
2022-12-09 14:55:00,80.17,80.22,80.15,80.16,10607.0,77.1764,77.2245,77.1571,77.1668,10607.0
2022-12-09 15:00:00,80.17,80.21,80.14,80.18,14759.0,77.1764,77.2149,77.1475,77.186,14759.0
2022-12-09 15:05:00,80.18,80.23,80.1,80.12,15372.0,77.186,77.2341,77.109,77.1283,15372.0
2022-12-09 15:10:00,80.11,80.15,80.06,80.13,12781.0,77.1186,77.1571,77.0705,77.1379,12781.0
2022-12-09 15:15:00,80.15,80.18,80.08,80.11,11789.0,77.1571,77.186,77.0897,77.1186,11789.0
2022-12-09 15:20:00,80.11,80.13,80.05,80.06,13230.0,77.1186,77.1379,77.0609,77.0705,13230.0
2022-12-09 15:25:00,80.04,80.07,79.99,80.04,27831.0,77.0512,77.0801,77.0031,77.0512,27831.0
2022-12-09 15:30:00,80.03,80.07,79.98,80.03,23044.0,77.0416,77.0801,76.9935,77.0416,23044.0
2022-12-09 15:35:00,80.03,80.04,79.99,80.01,45039.0,77.0416,77.0512,77.0031,77.0224,45039.0
2022-12-09 15:40:00,80.01,80.07,79.95,79.98,67809.0,77.0224,77.0801,76.9646,76.9935,67809.0
2022-12-09 15:45:00,79.97,80.07,79.97,80.01,77885.0,76.9839,77.0801,76.9839,77.0224,77885.0
2022-12-09 15:50:00,80.0,80.04,79.9,80.03,120908.0,77.0127,77.0512,76.9165,77.0416,120908.0
2022-12-09 15:55:00,80.03,80.09,79.77,79.81,270493.0,77.0416,77.0994,76.7913,76.8298,270493.0
2022-12-12 09:30:00,79.6,79.99,79.59,79.62,105084.0,76.6277,77.0031,76.618,76.6469,105084.0
2022-12-12 09:35:00,79.62,79.74,79.51,79.53,33622.0,76.6469,76.7624,76.541,76.5603,33622.0
2022-12-12 09:40:00,79.54,79.8,79.53,79.79,40124.0,76.5699,76.8202,76.5603,76.8106,40124.0
2022-12-12 09:45:00,79.78,80.06,79.75,80.0,56748.0,76.8009,77.0705,76.7721,77.0127,56748.0
2022-12-12 09:50:00,80.0,80.04,79.83,79.93,31497.0,77.0127,77.0512,76.8491,76.9453,31497.0
2022-12-12 09:55:00,79.94,80.18,79.93,80.09,39365.0,76.955,77.186,76.9453,77.0994,39365.0
2022-12-12 10:00:00,80.09,80.27,80.08,80.16,28318.0,77.0994,77.2727,77.0897,77.1668,28318.0
2022-12-12 10:05:00,80.17,80.23,80.12,80.16,24384.0,77.1764,77.2341,77.1283,77.1668,24384.0
2022-12-12 10:10:00,80.16,80.23,80.13,80.19,30880.0,77.1668,77.2341,77.1379,77.1956,30880.0
2022-12-12 10:15:00,80.18,80.19,80.0,80.0,43355.0,77.186,77.1956,77.0127,77.0127,43355.0
2022-12-12 10:20:00,80.01,80.08,79.99,80.04,41226.0,77.0224,77.0897,77.0031,77.0512,41226.0
2022-12-12 10:25:00,80.04,80.1,80.0,80.06,24267.0,77.0512,77.109,77.0127,77.0705,24267.0
2022-12-12 10:30:00,80.05,80.1,80.0,80.0,40660.0,77.0609,77.109,77.0127,77.0127,40660.0
2022-12-12 10:35:00,80.02,80.07,79.95,79.96,49641.0,77.032,77.0801,76.9646,76.9742,49641.0
2022-12-12 10:40:00,79.96,80.14,79.96,80.14,26788.0,76.9742,77.1475,76.9742,77.1475,26788.0
2022-12-12 10:45:00,80.14,80.14,80.0,80.01,28827.0,77.1475,77.1475,77.0127,77.0224,28827.0
2022-12-12 10:50:00,80.01,80.04,79.97,79.98,31680.0,77.0224,77.0512,76.9839,76.9935,31680.0
2022-12-12 10:55:00,79.99,80.0,79.93,79.96,28130.0,77.0031,77.0127,76.9453,76.9742,28130.0
2022-12-12 11:00:00,79.97,79.99,79.92,79.98,23880.0,76.9839,77.0031,76.9357,76.9935,23880.0
2022-12-12 11:05:00,79.97,80.1,79.97,80.09,25770.0,76.9839,77.109,76.9839,77.0994,25770.0
2022-12-12 11:10:00,80.08,80.08,79.93,79.98,33243.0,77.0897,77.0897,76.9453,76.9935,33243.0
2022-12-12 11:15:00,79.97,80.05,79.96,79.98,26975.0,76.9839,77.0609,76.9742,76.9935,26975.0
2022-12-12 11:20:00,79.98,80.07,79.98,80.06,24888.0,76.9935,77.0801,76.9935,77.0705,24888.0
2022-12-12 11:25:00,80.06,80.1,80.02,80.03,17847.0,77.0705,77.109,77.032,77.0416,17847.0
2022-12-12 11:30:00,80.03,80.03,79.93,79.95,40027.0,77.0416,77.0416,76.9453,76.9646,40027.0
2022-12-12 11:35:00,79.96,80.05,79.96,80.01,41640.0,76.9742,77.0609,76.9742,77.0224,41640.0
2022-12-12 11:40:00,80.0,80.07,80.0,80.03,35677.0,77.0127,77.0801,77.0127,77.0416,35677.0
2022-12-12 11:45:00,80.03,80.18,80.01,80.17,45143.0,77.0416,77.186,77.0224,77.1764,45143.0
2022-12-12 11:50:00,80.17,80.28,80.16,80.28,24103.0,77.1764,77.2823,77.1668,77.2823,24103.0
2022-12-12 11:55:00,80.28,80.49,80.25,80.48,39809.0,77.2823,77.4844,77.2534,77.4748,39809.0
2022-12-12 12:00:00,80.48,80.55,80.38,80.38,73019.0,77.4748,77.5422,77.3785,77.3785,73019.0
2022-12-12 12:05:00,80.38,80.39,80.22,80.24,31948.0,77.3785,77.3882,77.2245,77.2438,31948.0
2022-12-12 12:10:00,80.24,80.34,80.22,80.31,24975.0,77.2438,77.34,77.2245,77.3112,24975.0
2022-12-12 12:15:00,80.31,80.48,80.31,80.48,38910.0,77.3112,77.4748,77.3112,77.4748,38910.0
2022-12-12 12:20:00,80.47,80.47,80.29,80.3,16256.0,77.4652,77.4652,77.2919,77.3015,16256.0
2022-12-12 12:25:00,80.3,80.31,80.26,80.27,18723.0,77.3015,77.3112,77.263,77.2727,18723.0
2022-12-12 12:30:00,80.27,80.27,80.22,80.25,19702.0,77.2727,77.2727,77.2245,77.2534,19702.0
2022-12-12 12:35:00,80.23,80.28,80.23,80.24,26850.0,77.2341,77.2823,77.2341,77.2438,26850.0
2022-12-12 12:40:00,80.25,80.29,80.22,80.27,28719.0,77.2534,77.2919,77.2245,77.2727,28719.0
2022-12-12 12:45:00,80.27,80.29,80.24,80.24,17566.0,77.2727,77.2919,77.2438,77.2438,17566.0
2022-12-12 12:50:00,80.24,80.32,80.19,80.29,90937.0,77.2438,77.3208,77.1956,77.2919,90937.0
2022-12-12 12:55:00,80.3,80.35,80.25,80.27,14333.0,77.3015,77.3497,77.2534,77.2727,14333.0
2022-12-12 13:00:00,80.26,80.28,80.17,80.22,23364.0,77.263,77.2823,77.1764,77.2245,23364.0
2022-12-12 13:05:00,80.22,80.22,80.1,80.11,19463.0,77.2245,77.2245,77.109,77.1186,19463.0
2022-12-12 13:10:00,80.11,80.12,80.02,80.03,16599.0,77.1186,77.1283,77.032,77.0416,16599.0
2022-12-12 13:15:00,80.03,80.03,79.98,80.01,44077.0,77.0416,77.0416,76.9935,77.0224,44077.0
2022-12-12 13:20:00,80.02,80.02,79.94,79.96,37779.0,77.032,77.032,76.955,76.9742,37779.0
2022-12-12 13:25:00,79.95,79.97,79.9,79.92,29753.0,76.9646,76.9839,76.9165,76.9357,29753.0
2022-12-12 13:30:00,79.92,80.05,79.92,80.01,19970.0,76.9357,77.0609,76.9357,77.0224,19970.0
2022-12-12 13:35:00,80.02,80.03,79.93,79.99,20549.0,77.032,77.0416,76.9453,77.0031,20549.0
2022-12-12 13:40:00,79.98,80.04,79.97,79.98,17601.0,76.9935,77.0512,76.9839,76.9935,17601.0
2022-12-12 13:45:00,79.97,80.03,79.96,80.01,23198.0,76.9839,77.0416,76.9742,77.0224,23198.0
2022-12-12 13:50:00,80.02,80.03,79.99,80.0,22577.0,77.032,77.0416,77.0031,77.0127,22577.0
2022-12-12 13:55:00,80.0,80.03,79.99,80.03,28598.0,77.0127,77.0416,77.0031,77.0416,28598.0
2022-12-12 14:00:00,80.03,80.09,80.01,80.04,23922.0,77.0416,77.0994,77.0224,77.0512,23922.0
2022-12-12 14:05:00,80.03,80.06,80.01,80.04,15958.0,77.0416,77.0705,77.0224,77.0512,15958.0
2022-12-12 14:10:00,80.06,80.06,79.97,79.97,32664.0,77.0705,77.0705,76.9839,76.9839,32664.0
2022-12-12 14:15:00,79.98,80.02,79.97,79.98,24276.0,76.9935,77.032,76.9839,76.9935,24276.0
2022-12-12 14:20:00,79.98,80.03,79.96,79.98,41000.0,76.9935,77.0416,76.9742,76.9935,41000.0
2022-12-12 14:25:00,79.98,80.06,79.96,80.01,26388.0,76.9935,77.0705,76.9742,77.0224,26388.0
2022-12-12 14:30:00,80.01,80.01,79.96,79.99,14269.0,77.0224,77.0224,76.9742,77.0031,14269.0
2022-12-12 14:35:00,79.99,80.01,79.96,79.96,28221.0,77.0031,77.0224,76.9742,76.9742,28221.0
2022-12-12 14:40:00,79.97,79.99,79.95,79.95,36854.0,76.9839,77.0031,76.9646,76.9646,36854.0
2022-12-12 14:45:00,79.96,79.97,79.94,79.94,44801.0,76.9742,76.9839,76.955,76.955,44801.0
2022-12-12 14:50:00,79.95,79.97,79.9,79.97,64712.0,76.9646,76.9839,76.9165,76.9839,64712.0
2022-12-12 14:55:00,79.97,80.08,79.96,80.06,20593.0,76.9839,77.0897,76.9742,77.0705,20593.0
2022-12-12 15:00:00,80.06,80.13,80.06,80.11,20824.0,77.0705,77.1379,77.0705,77.1186,20824.0
2022-12-12 15:05:00,80.11,80.33,80.1,80.33,26939.0,77.1186,77.3304,77.109,77.3304,26939.0
2022-12-12 15:10:00,80.34,80.37,80.21,80.23,21704.0,77.34,77.3689,77.2149,77.2341,21704.0
2022-12-12 15:15:00,80.23,80.3,80.22,80.24,37903.0,77.2341,77.3015,77.2245,77.2438,37903.0
2022-12-12 15:20:00,80.25,80.33,80.22,80.33,38581.0,77.2534,77.3304,77.2245,77.3304,38581.0
2022-12-12 15:25:00,80.33,80.34,80.26,80.3,57425.0,77.3304,77.34,77.263,77.3015,57425.0
2022-12-12 15:30:00,80.31,80.41,80.29,80.39,45010.0,77.3112,77.4074,77.2919,77.3882,45010.0
2022-12-12 15:35:00,80.39,80.43,80.37,80.39,32016.0,77.3882,77.4267,77.3689,77.3882,32016.0
2022-12-12 15:40:00,80.38,80.39,80.23,80.27,62623.0,77.3785,77.3882,77.2341,77.2727,62623.0
2022-12-12 15:45:00,80.24,80.31,80.22,80.3,58473.0,77.2438,77.3112,77.2245,77.3015,58473.0
2022-12-12 15:50:00,80.27,80.29,80.09,80.15,119235.0,77.2727,77.2919,77.0994,77.1571,119235.0
2022-12-12 15:55:00,80.15,80.32,80.12,80.29,469521.0,77.1571,77.3208,77.1283,77.2919,469521.0
2022-12-13 09:30:00,82.03,82.29,80.24,80.27,186104.0,78.9669,79.2172,77.2438,77.2727,186104.0
2022-12-13 09:35:00,80.27,80.37,78.82,78.82,173108.0,77.2727,77.3689,75.8768,75.8768,173108.0
2022-12-13 09:40:00,78.87,79.0,77.98,78.38,341887.0,75.9249,76.0501,75.0682,75.4532,341887.0
2022-12-13 09:45:00,78.35,78.36,77.5,77.5,344130.0,75.4243,75.434,74.6061,74.6061,344130.0
2022-12-13 09:50:00,77.51,78.89,77.3,78.87,247578.0,74.6157,75.9442,74.4136,75.9249,247578.0
2022-12-13 09:55:00,78.87,79.32,78.85,79.31,125650.0,75.9249,76.3581,75.9057,76.3485,125650.0
2022-12-13 10:00:00,79.33,79.65,79.02,79.63,254427.0,76.3678,76.6758,76.0693,76.6565,254427.0
2022-12-13 10:05:00,79.61,79.73,79.3,79.5,224254.0,76.6373,76.7528,76.3389,76.5314,224254.0
2022-12-13 10:10:00,79.49,79.86,79.44,79.81,128280.0,76.5218,76.878,76.4736,76.8298,128280.0
2022-12-13 10:15:00,79.83,79.86,79.4,79.73,145282.0,76.8491,76.878,76.4351,76.7528,145282.0
2022-12-13 10:20:00,79.74,79.86,79.1,79.15,93596.0,76.7624,76.878,76.1463,76.1945,93596.0
2022-12-13 10:25:00,79.14,79.27,78.93,79.02,105551.0,76.1848,76.31,75.9827,76.0693,105551.0
2022-12-13 10:30:00,79.02,79.02,78.49,78.73,108292.0,76.0693,76.0693,75.5591,75.7902,108292.0
2022-12-13 10:35:00,78.75,79.05,78.53,78.56,82536.0,75.8094,76.0982,75.5976,75.6265,82536.0
2022-12-13 10:40:00,78.56,78.95,78.48,78.95,58786.0,75.6265,76.0019,75.5495,76.0019,58786.0
2022-12-13 10:45:00,78.95,79.04,78.67,78.67,46146.0,76.0019,76.0886,75.7324,75.7324,46146.0
2022-12-13 10:50:00,78.67,79.1,78.66,79.0,74308.0,75.7324,76.1463,75.7228,76.0501,74308.0
2022-12-13 10:55:00,79.01,79.05,78.81,78.89,38419.0,76.0597,76.0982,75.8672,75.9442,38419.0
2022-12-13 11:00:00,78.9,79.17,78.9,79.17,55340.0,75.9538,76.2137,75.9538,76.2137,55340.0
2022-12-13 11:05:00,79.16,79.17,79.04,79.09,32290.0,76.2041,76.2137,76.0886,76.1367,32290.0
2022-12-13 11:10:00,79.1,79.13,78.96,79.13,46336.0,76.1463,76.1752,76.0116,76.1752,46336.0
2022-12-13 11:15:00,79.14,79.25,79.03,79.23,41235.0,76.1848,76.2907,76.079,76.2715,41235.0
2022-12-13 11:20:00,79.24,79.24,78.82,78.82,66643.0,76.2811,76.2811,75.8768,75.8768,66643.0
2022-12-13 11:25:00,78.81,78.93,78.75,78.9,26014.0,75.8672,75.9827,75.8094,75.9538,26014.0
2022-12-13 11:30:00,78.9,79.06,78.88,79.0,74404.0,75.9538,76.1078,75.9346,76.0501,74404.0
2022-12-13 11:35:00,79.02,79.04,78.8,78.92,41904.0,76.0693,76.0886,75.8575,75.9731,41904.0
2022-12-13 11:40:00,78.92,78.94,78.84,78.9,37006.0,75.9731,75.9923,75.896,75.9538,37006.0
2022-12-13 11:45:00,78.89,78.94,78.68,78.72,62570.0,75.9442,75.9923,75.742,75.7805,62570.0
2022-12-13 11:50:00,78.7,78.71,78.54,78.62,25856.0,75.7613,75.7709,75.6073,75.6843,25856.0
2022-12-13 11:55:00,78.59,78.6,78.38,78.48,44831.0,75.6554,75.665,75.4532,75.5495,44831.0
2022-12-13 12:00:00,78.48,78.6,78.46,78.54,47101.0,75.5495,75.665,75.5302,75.6073,47101.0
2022-12-13 12:05:00,78.54,78.74,78.53,78.62,44719.0,75.6073,75.7998,75.5976,75.6843,44719.0
2022-12-13 12:10:00,78.61,78.62,78.35,78.46,62235.0,75.6746,75.6843,75.4243,75.5302,62235.0
2022-12-13 12:15:00,78.45,78.45,78.08,78.09,36164.0,75.5206,75.5206,75.1644,75.1741,36164.0
2022-12-13 12:20:00,78.1,78.24,78.04,78.11,44101.0,75.1837,75.3185,75.1259,75.1933,44101.0
2022-12-13 12:25:00,78.1,78.27,78.09,78.12,29528.0,75.1837,75.3473,75.1741,75.2029,29528.0
2022-12-13 12:30:00,78.12,78.21,78.01,78.03,46732.0,75.2029,75.2896,75.097,75.1163,46732.0
2022-12-13 12:35:00,78.02,78.11,77.91,78.08,71248.0,75.1067,75.1933,75.0008,75.1644,71248.0
2022-12-13 12:40:00,78.09,78.11,77.96,78.04,39293.0,75.1741,75.1933,75.0489,75.1259,39293.0
2022-12-13 12:45:00,78.05,78.14,77.89,77.92,69274.0,75.1355,75.2222,74.9815,75.0104,69274.0
2022-12-13 12:50:00,77.91,77.99,77.81,77.83,44343.0,75.0008,75.0778,74.9045,74.9238,44343.0
2022-12-13 12:55:00,77.83,77.93,77.82,77.88,30706.0,74.9238,75.02,74.9141,74.9719,30706.0
2022-12-13 13:00:00,77.88,78.03,77.86,77.93,46421.0,74.9719,75.1163,74.9526,75.02,46421.0
2022-12-13 13:05:00,77.96,78.17,77.95,78.17,48365.0,75.0489,75.2511,75.0393,75.2511,48365.0
2022-12-13 13:10:00,78.19,78.34,78.13,78.31,51468.0,75.2703,75.4147,75.2126,75.3858,51468.0
2022-12-13 13:15:00,78.33,78.49,78.27,78.47,32321.0,75.4051,75.5591,75.3473,75.5399,32321.0
2022-12-13 13:20:00,78.49,78.64,78.43,78.62,43158.0,75.5591,75.7035,75.5014,75.6843,43158.0
2022-12-13 13:25:00,78.61,78.61,78.53,78.55,31130.0,75.6746,75.6746,75.5976,75.6169,31130.0
2022-12-13 13:30:00,78.56,78.61,78.44,78.44,54688.0,75.6265,75.6746,75.511,75.511,54688.0
2022-12-13 13:35:00,78.44,78.47,78.38,78.43,29283.0,75.511,75.5399,75.4532,75.5014,29283.0
2022-12-13 13:40:00,78.42,78.44,78.34,78.43,31396.0,75.4917,75.511,75.4147,75.5014,31396.0
2022-12-13 13:45:00,78.43,78.44,78.28,78.29,42276.0,75.5014,75.511,75.357,75.3666,42276.0
2022-12-13 13:50:00,78.28,78.31,78.13,78.15,35367.0,75.357,75.3858,75.2126,75.2318,35367.0
2022-12-13 13:55:00,78.15,78.27,78.13,78.24,29494.0,75.2318,75.3473,75.2126,75.3185,29494.0
2022-12-13 14:00:00,78.24,78.29,78.18,78.25,40709.0,75.3185,75.3666,75.2607,75.3281,40709.0
2022-12-13 14:05:00,78.25,78.39,78.22,78.22,61218.0,75.3281,75.4629,75.2992,75.2992,61218.0
2022-12-13 14:10:00,78.21,78.21,78.14,78.14,71411.0,75.2896,75.2896,75.2222,75.2222,71411.0
2022-12-13 14:15:00,78.13,78.13,78.04,78.05,99386.0,75.2126,75.2126,75.1259,75.1355,99386.0
2022-12-13 14:20:00,78.06,78.08,77.95,78.08,41683.0,75.1452,75.1644,75.0393,75.1644,41683.0
2022-12-13 14:25:00,78.09,78.21,78.08,78.19,33997.0,75.1741,75.2896,75.1644,75.2703,33997.0
2022-12-13 14:30:00,78.19,78.24,78.16,78.18,44142.0,75.2703,75.3185,75.2414,75.2607,44142.0
2022-12-13 14:35:00,78.17,78.2,78.13,78.18,48175.0,75.2511,75.2799,75.2126,75.2607,48175.0
2022-12-13 14:40:00,78.19,78.35,78.1,78.31,43147.0,75.2703,75.4243,75.1837,75.3858,43147.0
2022-12-13 14:45:00,78.32,78.34,78.26,78.29,45710.0,75.3955,75.4147,75.3377,75.3666,45710.0
2022-12-13 14:50:00,78.3,78.3,78.08,78.09,47786.0,75.3762,75.3762,75.1644,75.1741,47786.0
2022-12-13 14:55:00,78.09,78.1,78.0,78.06,51365.0,75.1741,75.1837,75.0874,75.1452,51365.0
2022-12-13 15:00:00,78.06,78.09,77.81,77.82,68158.0,75.1452,75.1741,74.9045,74.9141,68158.0
2022-12-13 15:05:00,77.83,77.96,77.82,77.92,52247.0,74.9238,75.0489,74.9141,75.0104,52247.0
2022-12-13 15:10:00,77.92,77.96,77.8,77.81,37793.0,75.0104,75.0489,74.8949,74.9045,37793.0
2022-12-13 15:15:00,77.81,77.9,77.75,77.86,94358.0,74.9045,74.9911,74.8468,74.9526,94358.0
2022-12-13 15:20:00,77.85,77.94,77.79,77.92,77956.0,74.943,75.0297,74.8853,75.0104,77956.0
2022-12-13 15:25:00,77.92,78.02,77.9,77.96,103286.0,75.0104,75.1067,74.9911,75.0489,103286.0
2022-12-13 15:30:00,77.96,78.11,77.93,78.03,83797.0,75.0489,75.1933,75.02,75.1163,83797.0
2022-12-13 15:35:00,78.03,78.05,77.81,77.84,107036.0,75.1163,75.1355,74.9045,74.9334,107036.0
2022-12-13 15:40:00,77.85,77.97,77.81,77.9,158505.0,74.943,75.0585,74.9045,74.9911,158505.0
2022-12-13 15:45:00,77.9,78.07,77.9,78.01,154135.0,74.9911,75.1548,74.9911,75.097,154135.0
2022-12-13 15:50:00,78.02,78.14,77.98,78.12,262797.0,75.1067,75.2222,75.0682,75.2029,262797.0
2022-12-13 15:55:00,78.12,78.13,77.69,77.77,726862.0,75.2029,75.2126,74.789,74.866,726862.0
2022-12-14 09:30:00,77.5,78.52,77.36,78.45,264320.0,74.6061,75.588,74.4713,75.5206,264320.0
2022-12-14 09:35:00,78.46,79.01,78.4,78.47,126877.0,75.5302,76.0597,75.4725,75.5399,126877.0
2022-12-14 09:40:00,78.48,78.51,78.28,78.3,61217.0,75.5495,75.5784,75.357,75.3762,61217.0
2022-12-14 09:45:00,78.32,78.52,78.24,78.49,42674.0,75.3955,75.588,75.3185,75.5591,42674.0
2022-12-14 09:50:00,78.49,78.65,78.4,78.45,57992.0,75.5591,75.7131,75.4725,75.5206,57992.0
2022-12-14 09:55:00,78.43,78.53,78.28,78.4,70673.0,75.5014,75.5976,75.357,75.4725,70673.0
2022-12-14 10:00:00,78.4,78.57,78.31,78.51,62391.0,75.4725,75.6361,75.3858,75.5784,62391.0
2022-12-14 10:05:00,78.5,78.5,78.17,78.22,48361.0,75.5687,75.5687,75.2511,75.2992,48361.0
2022-12-14 10:10:00,78.22,78.44,78.19,78.43,57729.0,75.2992,75.511,75.2703,75.5014,57729.0
2022-12-14 10:15:00,78.42,78.58,78.36,78.56,39109.0,75.4917,75.6458,75.434,75.6265,39109.0
2022-12-14 10:20:00,78.56,78.64,78.41,78.42,30784.0,75.6265,75.7035,75.4821,75.4917,30784.0
2022-12-14 10:25:00,78.44,78.5,78.39,78.42,38039.0,75.511,75.5687,75.4629,75.4917,38039.0
2022-12-14 10:30:00,78.42,78.55,78.39,78.49,39993.0,75.4917,75.6169,75.4629,75.5591,39993.0
2022-12-14 10:35:00,78.49,78.59,78.48,78.53,79360.0,75.5591,75.6554,75.5495,75.5976,79360.0
2022-12-14 10:40:00,78.54,78.75,78.52,78.75,33842.0,75.6073,75.8094,75.588,75.8094,33842.0
2022-12-14 10:45:00,78.74,78.87,78.7,78.86,58341.0,75.7998,75.9249,75.7613,75.9153,58341.0
2022-12-14 10:50:00,78.88,78.91,78.61,78.62,34278.0,75.9346,75.9634,75.6746,75.6843,34278.0
2022-12-14 10:55:00,78.63,78.63,78.4,78.46,55578.0,75.6939,75.6939,75.4725,75.5302,55578.0
2022-12-14 11:00:00,78.48,78.63,78.29,78.4,103208.0,75.5495,75.6939,75.3666,75.4725,103208.0
2022-12-14 11:05:00,78.4,78.57,78.25,78.28,103294.0,75.4725,75.6361,75.3281,75.357,103294.0
2022-12-14 11:10:00,78.28,78.46,78.25,78.42,76615.0,75.357,75.5302,75.3281,75.4917,76615.0
2022-12-14 11:15:00,78.43,78.59,78.43,78.59,32099.0,75.5014,75.6554,75.5014,75.6554,32099.0
2022-12-14 11:20:00,78.6,78.75,78.59,78.67,52970.0,75.665,75.8094,75.6554,75.7324,52970.0
2022-12-14 11:25:00,78.7,78.72,78.55,78.58,50010.0,75.7613,75.7805,75.6169,75.6458,50010.0
2022-12-14 11:30:00,78.58,78.63,78.55,78.63,32433.0,75.6458,75.6939,75.6169,75.6939,32433.0
2022-12-14 11:35:00,78.63,78.65,78.51,78.55,141787.0,75.6939,75.7131,75.5784,75.6169,141787.0
2022-12-14 11:40:00,78.56,78.64,78.52,78.54,56241.0,75.6265,75.7035,75.588,75.6073,56241.0
2022-12-14 11:45:00,78.55,78.55,78.41,78.5,43968.0,75.6169,75.6169,75.4821,75.5687,43968.0
2022-12-14 11:50:00,78.48,78.52,78.33,78.45,24020.0,75.5495,75.588,75.4051,75.5206,24020.0
2022-12-14 11:55:00,78.47,78.5,78.29,78.47,100093.0,75.5399,75.5687,75.3666,75.5399,100093.0
2022-12-14 12:00:00,78.48,78.49,78.38,78.42,33939.0,75.5495,75.5591,75.4532,75.4917,33939.0
2022-12-14 12:05:00,78.39,78.46,78.29,78.29,22723.0,75.4629,75.5302,75.3666,75.3666,22723.0
2022-12-14 12:10:00,78.28,78.3,78.25,78.26,36358.0,75.357,75.3762,75.3281,75.3377,36358.0
2022-12-14 12:15:00,78.26,78.29,78.24,78.27,34491.0,75.3377,75.3666,75.3185,75.3473,34491.0
2022-12-14 12:20:00,78.27,78.28,78.14,78.18,26212.0,75.3473,75.357,75.2222,75.2607,26212.0
2022-12-14 12:25:00,78.17,78.18,78.07,78.07,26097.0,75.2511,75.2607,75.1548,75.1548,26097.0
2022-12-14 12:30:00,78.07,78.13,78.06,78.08,49230.0,75.1548,75.2126,75.1452,75.1644,49230.0
2022-12-14 12:35:00,78.1,78.21,78.07,78.21,28762.0,75.1837,75.2896,75.1548,75.2896,28762.0
2022-12-14 12:40:00,78.2,78.2,78.12,78.14,28606.0,75.2799,75.2799,75.2029,75.2222,28606.0
2022-12-14 12:45:00,78.14,78.18,78.1,78.18,58700.0,75.2222,75.2607,75.1837,75.2607,58700.0
2022-12-14 12:50:00,78.17,78.19,78.13,78.14,18810.0,75.2511,75.2703,75.2126,75.2222,18810.0
2022-12-14 12:55:00,78.15,78.19,78.13,78.15,29195.0,75.2318,75.2703,75.2126,75.2318,29195.0
2022-12-14 13:00:00,78.14,78.15,78.07,78.1,28379.0,75.2222,75.2318,75.1548,75.1837,28379.0
2022-12-14 13:05:00,78.1,78.26,78.09,78.22,35230.0,75.1837,75.3377,75.1741,75.2992,35230.0
2022-12-14 13:10:00,78.21,78.27,78.19,78.2,25975.0,75.2896,75.3473,75.2703,75.2799,25975.0
2022-12-14 13:15:00,78.2,78.21,78.03,78.04,32925.0,75.2799,75.2896,75.1163,75.1259,32925.0
2022-12-14 13:20:00,78.05,78.11,78.03,78.08,29233.0,75.1355,75.1933,75.1163,75.1644,29233.0
2022-12-14 13:25:00,78.07,78.21,78.06,78.19,19534.0,75.1548,75.2896,75.1452,75.2703,19534.0
2022-12-14 13:30:00,78.19,78.23,78.14,78.14,22373.0,75.2703,75.3088,75.2222,75.2222,22373.0
2022-12-14 13:35:00,78.16,78.24,78.14,78.22,40299.0,75.2414,75.3185,75.2222,75.2992,40299.0
2022-12-14 13:40:00,78.23,78.23,78.13,78.17,42090.0,75.3088,75.3088,75.2126,75.2511,42090.0
2022-12-14 13:45:00,78.16,78.16,78.02,78.02,47852.0,75.2414,75.2414,75.1067,75.1067,47852.0
2022-12-14 13:50:00,78.03,78.09,78.0,78.08,51717.0,75.1163,75.1741,75.0874,75.1644,51717.0
2022-12-14 13:55:00,78.08,78.2,78.07,78.09,48493.0,75.1644,75.2799,75.1548,75.1741,48493.0
2022-12-14 14:00:00,78.07,78.08,77.37,77.77,156725.0,75.1548,75.1644,74.4809,74.866,156725.0
2022-12-14 14:05:00,77.73,77.76,77.22,77.37,114355.0,74.8275,74.8564,74.3365,74.4809,114355.0
2022-12-14 14:10:00,77.37,77.66,77.29,77.59,82372.0,74.4809,74.7601,74.4039,74.6927,82372.0
2022-12-14 14:15:00,77.59,77.77,77.54,77.66,69622.0,74.6927,74.866,74.6446,74.7601,69622.0
2022-12-14 14:20:00,77.65,77.83,77.62,77.81,65212.0,74.7505,74.9238,74.7216,74.9045,65212.0
2022-12-14 14:25:00,77.81,77.94,77.71,77.86,100066.0,74.9045,75.0297,74.8082,74.9526,100066.0
2022-12-14 14:30:00,77.86,78.04,77.37,77.43,89830.0,74.9526,75.1259,74.4809,74.5387,89830.0
2022-12-14 14:35:00,77.49,77.89,77.33,77.77,80210.0,74.5965,74.9815,74.4424,74.866,80210.0
2022-12-14 14:40:00,77.79,78.0,77.59,77.84,116197.0,74.8853,75.0874,74.6927,74.9334,116197.0
2022-12-14 14:45:00,77.86,77.89,77.39,77.61,121074.0,74.9526,74.9815,74.5002,74.712,121074.0
2022-12-14 14:50:00,77.59,77.66,77.4,77.56,54006.0,74.6927,74.7601,74.5098,74.6638,54006.0
2022-12-14 14:55:00,77.62,77.78,77.46,77.59,66152.0,74.7216,74.8756,74.5676,74.6927,66152.0
2022-12-14 15:00:00,77.57,77.96,77.37,77.87,63876.0,74.6735,75.0489,74.4809,74.9623,63876.0
2022-12-14 15:05:00,77.87,77.87,77.49,77.73,46694.0,74.9623,74.9623,74.5965,74.8275,46694.0
2022-12-14 15:10:00,77.75,78.18,77.71,78.01,83913.0,74.8468,75.2607,74.8082,75.097,83913.0
2022-12-14 15:15:00,78.04,78.04,77.6,77.67,46397.0,75.1259,75.1259,74.7024,74.7697,46397.0
2022-12-14 15:20:00,77.67,77.7,77.47,77.51,81128.0,74.7697,74.7986,74.5772,74.6157,81128.0
2022-12-14 15:25:00,77.54,77.55,77.2,77.2,109868.0,74.6446,74.6542,74.3173,74.3173,109868.0
2022-12-14 15:30:00,77.2,77.21,77.01,77.17,161062.0,74.3173,74.3269,74.1344,74.2884,161062.0
2022-12-14 15:35:00,77.17,77.32,77.05,77.31,129071.0,74.2884,74.4328,74.1729,74.4232,129071.0
2022-12-14 15:40:00,77.29,77.5,77.2,77.5,176304.0,74.4039,74.6061,74.3173,74.6061,176304.0
2022-12-14 15:45:00,77.49,77.55,77.35,77.54,135029.0,74.5965,74.6542,74.4617,74.6446,135029.0
2022-12-14 15:50:00,77.52,77.79,77.5,77.64,227856.0,74.6253,74.8853,74.6061,74.7409,227856.0
2022-12-14 15:55:00,77.63,77.63,77.29,77.32,546372.0,74.7312,74.7312,74.4039,74.4328,546372.0
2022-12-15 09:30:00,76.72,76.85,76.13,76.29,132314.0,73.8552,73.9804,73.2872,73.4413,132314.0
2022-12-15 09:35:00,76.36,76.46,76.3,76.37,56676.0,73.5087,73.6049,73.4509,73.5183,56676.0
2022-12-15 09:40:00,76.38,76.54,76.24,76.51,78811.0,73.5279,73.6819,73.3931,73.6531,78811.0
2022-12-15 09:45:00,76.5,76.55,76.4,76.52,67906.0,73.6434,73.6916,73.5472,73.6627,67906.0
2022-12-15 09:50:00,76.52,76.64,76.35,76.4,76362.0,73.6627,73.7782,73.499,73.5472,76362.0
2022-12-15 09:55:00,76.44,76.44,76.16,76.22,59766.0,73.5857,73.5857,73.3161,73.3739,59766.0
2022-12-15 10:00:00,76.22,76.22,75.99,76.0,140547.0,73.3739,73.3739,73.1525,73.1621,140547.0
2022-12-15 10:05:00,76.0,76.33,75.98,76.22,131473.0,73.1621,73.4798,73.1428,73.3739,131473.0
2022-12-15 10:10:00,76.22,76.65,76.22,76.63,136121.0,73.3739,73.7878,73.3739,73.7686,136121.0
2022-12-15 10:15:00,76.61,76.82,76.5,76.7,49649.0,73.7493,73.9515,73.6434,73.836,49649.0
2022-12-15 10:20:00,76.68,76.76,76.56,76.71,59929.0,73.8167,73.8937,73.7012,73.8456,59929.0
2022-12-15 10:25:00,76.7,76.86,76.64,76.83,64786.0,73.836,73.99,73.7782,73.9611,64786.0
2022-12-15 10:30:00,76.83,76.99,76.75,76.97,71195.0,73.9611,74.1151,73.8841,74.0959,71195.0
2022-12-15 10:35:00,76.99,77.16,76.99,77.16,128013.0,74.1151,74.2788,74.1151,74.2788,128013.0
2022-12-15 10:40:00,77.16,77.17,76.95,76.99,86326.0,74.2788,74.2884,74.0766,74.1151,86326.0
2022-12-15 10:45:00,76.98,77.02,76.91,76.95,44105.0,74.1055,74.144,74.0381,74.0766,44105.0
2022-12-15 10:50:00,76.95,77.04,76.9,77.02,37219.0,74.0766,74.1633,74.0285,74.144,37219.0
2022-12-15 10:55:00,77.02,77.06,76.93,77.06,32847.0,74.144,74.1825,74.0574,74.1825,32847.0
2022-12-15 11:00:00,77.07,77.19,76.98,77.19,65091.0,74.1921,74.3077,74.1055,74.3077,65091.0
2022-12-15 11:05:00,77.18,77.32,77.14,77.21,64048.0,74.298,74.4328,74.2595,74.3269,64048.0
2022-12-15 11:10:00,77.23,77.28,77.13,77.16,45036.0,74.3462,74.3943,74.2499,74.2788,45036.0
2022-12-15 11:15:00,77.15,77.15,76.97,77.03,79097.0,74.2692,74.2692,74.0959,74.1536,79097.0
2022-12-15 11:20:00,77.02,77.05,76.92,76.92,51036.0,74.144,74.1729,74.0477,74.0477,51036.0
2022-12-15 11:25:00,76.92,77.0,76.85,76.91,35521.0,74.0477,74.1248,73.9804,74.0381,35521.0
2022-12-15 11:30:00,76.9,76.9,76.68,76.72,53008.0,74.0285,74.0285,73.8167,73.8552,53008.0
2022-12-15 11:35:00,76.73,76.82,76.68,76.73,40045.0,73.8648,73.9515,73.8167,73.8648,40045.0
2022-12-15 11:40:00,76.73,76.73,76.53,76.59,22840.0,73.8648,73.8648,73.6723,73.7301,22840.0
2022-12-15 11:45:00,76.59,76.67,76.5,76.51,51099.0,73.7301,73.8071,73.6434,73.6531,51099.0
2022-12-15 11:50:00,76.51,76.58,76.5,76.5,44662.0,73.6531,73.7204,73.6434,73.6434,44662.0
2022-12-15 11:55:00,76.51,76.52,76.35,76.35,94769.0,73.6531,73.6627,73.499,73.499,94769.0
2022-12-15 12:00:00,76.37,76.46,76.37,76.38,30577.0,73.5183,73.6049,73.5183,73.5279,30577.0
2022-12-15 12:05:00,76.4,76.48,76.4,76.42,29841.0,73.5472,73.6242,73.5472,73.5664,29841.0
2022-12-15 12:10:00,76.41,76.42,76.33,76.34,30479.0,73.5568,73.5664,73.4798,73.4894,30479.0
2022-12-15 12:15:00,76.35,76.54,76.33,76.51,30673.0,73.499,73.6819,73.4798,73.6531,30673.0
2022-12-15 12:20:00,76.5,76.53,76.42,76.46,45740.0,73.6434,73.6723,73.5664,73.6049,45740.0
2022-12-15 12:25:00,76.46,76.49,76.43,76.43,33578.0,73.6049,73.6338,73.576,73.576,33578.0
2022-12-15 12:30:00,76.44,76.58,76.4,76.56,45426.0,73.5857,73.7204,73.5472,73.7012,45426.0
2022-12-15 12:35:00,76.56,76.66,76.5,76.56,28279.0,73.7012,73.7975,73.6434,73.7012,28279.0
2022-12-15 12:40:00,76.54,76.61,76.51,76.53,24549.0,73.6819,73.7493,73.6531,73.6723,24549.0
2022-12-15 12:45:00,76.54,76.55,76.48,76.52,59761.0,73.6819,73.6916,73.6242,73.6627,59761.0
2022-12-15 12:50:00,76.53,76.55,76.48,76.49,24903.0,73.6723,73.6916,73.6242,73.6338,24903.0
2022-12-15 12:55:00,76.49,76.51,76.44,76.45,25581.0,73.6338,73.6531,73.5857,73.5953,25581.0
2022-12-15 13:00:00,76.44,76.45,76.29,76.31,53059.0,73.5857,73.5953,73.4413,73.4605,53059.0
2022-12-15 13:05:00,76.31,76.34,76.2,76.24,16938.0,73.4605,73.4894,73.3546,73.3931,16938.0
2022-12-15 13:10:00,76.25,76.35,76.21,76.35,35486.0,73.4028,73.499,73.3643,73.499,35486.0
2022-12-15 13:15:00,76.33,76.35,76.24,76.24,26124.0,73.4798,73.499,73.3931,73.3931,26124.0
2022-12-15 13:20:00,76.23,76.23,76.15,76.19,19933.0,73.3835,73.3835,73.3065,73.345,19933.0
2022-12-15 13:25:00,76.19,76.3,76.17,76.27,27919.0,73.345,73.4509,73.3257,73.422,27919.0
2022-12-15 13:30:00,76.29,76.31,76.2,76.24,28372.0,73.4413,73.4605,73.3546,73.3931,28372.0
2022-12-15 13:35:00,76.24,76.28,76.18,76.23,32346.0,73.3931,73.4316,73.3354,73.3835,32346.0
2022-12-15 13:40:00,76.24,76.27,76.16,76.19,42656.0,73.3931,73.422,73.3161,73.345,42656.0
2022-12-15 13:45:00,76.19,76.23,76.14,76.18,37671.0,73.345,73.3835,73.2969,73.3354,37671.0
2022-12-15 13:50:00,76.18,76.22,76.1,76.15,31808.0,73.3354,73.3739,73.2584,73.3065,31808.0
2022-12-15 13:55:00,76.16,76.25,76.14,76.2,57182.0,73.3161,73.4028,73.2969,73.3546,57182.0
2022-12-15 14:00:00,76.2,76.23,76.12,76.16,29269.0,73.3546,73.3835,73.2776,73.3161,29269.0
2022-12-15 14:05:00,76.15,76.18,76.09,76.09,68171.0,73.3065,73.3354,73.2487,73.2487,68171.0
2022-12-15 14:10:00,76.09,76.23,76.09,76.21,40808.0,73.2487,73.3835,73.2487,73.3643,40808.0
2022-12-15 14:15:00,76.23,76.28,76.17,76.27,26580.0,73.3835,73.4316,73.3257,73.422,26580.0
2022-12-15 14:20:00,76.28,76.31,76.27,76.3,34679.0,73.4316,73.4605,73.422,73.4509,34679.0
2022-12-15 14:25:00,76.31,76.41,76.28,76.39,72552.0,73.4605,73.5568,73.4316,73.5375,72552.0
2022-12-15 14:30:00,76.39,76.59,76.37,76.58,38417.0,73.5375,73.7301,73.5183,73.7204,38417.0
2022-12-15 14:35:00,76.58,76.69,76.5,76.62,50873.0,73.7204,73.8263,73.6434,73.7589,50873.0
2022-12-15 14:40:00,76.63,76.79,76.61,76.78,63363.0,73.7686,73.9226,73.7493,73.913,63363.0
2022-12-15 14:45:00,76.78,76.8,76.6,76.67,56193.0,73.913,73.9322,73.7397,73.8071,56193.0
2022-12-15 14:50:00,76.66,76.67,76.58,76.64,44739.0,73.7975,73.8071,73.7204,73.7782,44739.0
2022-12-15 14:55:00,76.64,76.74,76.62,76.72,60914.0,73.7782,73.8745,73.7589,73.8552,60914.0
2022-12-15 15:00:00,76.72,76.79,76.68,76.77,38916.0,73.8552,73.9226,73.8167,73.9033,38916.0
2022-12-15 15:05:00,76.77,76.85,76.71,76.84,39254.0,73.9033,73.9804,73.8456,73.9707,39254.0
2022-12-15 15:10:00,76.84,76.86,76.63,76.64,49368.0,73.9707,73.99,73.7686,73.7782,49368.0
2022-12-15 15:15:00,76.63,76.68,76.58,76.62,60108.0,73.7686,73.8167,73.7204,73.7589,60108.0
2022-12-15 15:20:00,76.6,76.67,76.57,76.64,54864.0,73.7397,73.8071,73.7108,73.7782,54864.0
2022-12-15 15:25:00,76.64,76.8,76.63,76.78,62046.0,73.7782,73.9322,73.7686,73.913,62046.0
2022-12-15 15:30:00,76.79,76.94,76.75,76.92,80214.0,73.9226,74.067,73.8841,74.0477,80214.0
2022-12-15 15:35:00,76.92,76.98,76.74,76.78,80994.0,74.0477,74.1055,73.8745,73.913,80994.0
2022-12-15 15:40:00,76.79,76.84,76.74,76.78,135080.0,73.9226,73.9707,73.8745,73.913,135080.0
2022-12-15 15:45:00,76.77,76.98,76.76,76.97,199532.0,73.9033,74.1055,73.8937,74.0959,199532.0
2022-12-15 15:50:00,76.97,77.14,76.9,76.95,253826.0,74.0959,74.2595,74.0285,74.0766,253826.0
2022-12-15 15:55:00,76.95,77.14,76.91,77.06,521272.0,74.0766,74.2595,74.0381,74.1825,521272.0
2022-12-16 09:30:00,76.67,77.47,76.55,77.47,1043480.0,73.8071,74.5772,73.6916,74.5772,1043480.0
2022-12-16 09:35:00,77.42,77.76,77.38,77.44,89589.0,74.5291,74.8564,74.4906,74.5483,89589.0
2022-12-16 09:40:00,77.43,77.59,77.26,77.3,68967.0,74.5387,74.6927,74.375,74.4136,68967.0
2022-12-16 09:45:00,77.31,77.39,77.02,77.21,61893.0,74.4232,74.5002,74.144,74.3269,61893.0
2022-12-16 09:50:00,77.21,77.35,77.17,77.2,77173.0,74.3269,74.4617,74.2884,74.3173,77173.0
2022-12-16 09:55:00,77.15,77.33,77.14,77.3,47400.0,74.2692,74.4424,74.2595,74.4136,47400.0
2022-12-16 10:00:00,77.3,77.3,76.98,77.07,99607.0,74.4136,74.4136,74.1055,74.1921,99607.0
2022-12-16 10:05:00,77.09,77.14,76.99,77.03,59113.0,74.2114,74.2595,74.1151,74.1536,59113.0
2022-12-16 10:10:00,77.02,77.17,77.02,77.1,52222.0,74.144,74.2884,74.144,74.221,52222.0
2022-12-16 10:15:00,77.11,77.12,76.78,76.99,50109.0,74.2306,74.2403,73.913,74.1151,50109.0
2022-12-16 10:20:00,77.01,77.03,76.83,76.88,52682.0,74.1344,74.1536,73.9611,74.0092,52682.0
2022-12-16 10:25:00,76.88,76.92,76.79,76.84,62401.0,74.0092,74.0477,73.9226,73.9707,62401.0
2022-12-16 10:30:00,76.83,76.92,76.71,76.74,48946.0,73.9611,74.0477,73.8456,73.8745,48946.0
2022-12-16 10:35:00,76.74,77.11,76.74,77.09,150390.0,73.8745,74.2306,73.8745,74.2114,150390.0
2022-12-16 10:40:00,77.07,77.3,77.02,77.27,41898.0,74.1921,74.4136,74.144,74.3847,41898.0
2022-12-16 10:45:00,77.28,77.34,77.15,77.17,53132.0,74.3943,74.4521,74.2692,74.2884,53132.0
2022-12-16 10:50:00,77.16,77.17,76.95,77.0,29754.0,74.2788,74.2884,74.0766,74.1248,29754.0
2022-12-16 10:55:00,77.0,77.08,76.99,77.08,54383.0,74.1248,74.2018,74.1151,74.2018,54383.0
2022-12-16 11:00:00,77.07,77.12,76.9,76.95,34454.0,74.1921,74.2403,74.0285,74.0766,34454.0
2022-12-16 11:05:00,76.95,77.06,76.9,76.96,52432.0,74.0766,74.1825,74.0285,74.0862,52432.0
2022-12-16 11:10:00,76.97,77.26,76.9,77.26,33406.0,74.0959,74.375,74.0285,74.375,33406.0
2022-12-16 11:15:00,77.27,77.43,77.14,77.43,47979.0,74.3847,74.5387,74.2595,74.5387,47979.0
2022-12-16 11:20:00,77.43,77.76,77.43,77.72,80856.0,74.5387,74.8564,74.5387,74.8179,80856.0
2022-12-16 11:25:00,77.72,77.83,77.71,77.76,146221.0,74.8179,74.9238,74.8082,74.8564,146221.0
2022-12-16 11:30:00,77.78,77.9,77.72,77.85,154683.0,74.8756,74.9911,74.8179,74.943,154683.0
2022-12-16 11:35:00,77.85,77.85,77.43,77.62,76938.0,74.943,74.943,74.5387,74.7216,76938.0
2022-12-16 11:40:00,77.62,77.75,77.49,77.49,80082.0,74.7216,74.8468,74.5965,74.5965,80082.0
2022-12-16 11:45:00,77.5,77.53,77.19,77.21,48937.0,74.6061,74.635,74.3077,74.3269,48937.0
2022-12-16 11:50:00,77.21,77.21,76.99,77.08,31485.0,74.3269,74.3269,74.1151,74.2018,31485.0
2022-12-16 11:55:00,77.08,77.21,77.05,77.1,33284.0,74.2018,74.3269,74.1729,74.221,33284.0
2022-12-16 12:00:00,77.11,77.14,76.96,77.05,55181.0,74.2306,74.2595,74.0862,74.1729,55181.0
2022-12-16 12:05:00,77.06,77.11,76.99,77.11,47378.0,74.1825,74.2306,74.1151,74.2306,47378.0
2022-12-16 12:10:00,77.13,77.13,77.01,77.11,62286.0,74.2499,74.2499,74.1344,74.2306,62286.0
2022-12-16 12:15:00,77.12,77.22,77.07,77.22,33744.0,74.2403,74.3365,74.1921,74.3365,33744.0
2022-12-16 12:20:00,77.2,77.24,77.03,77.06,27577.0,74.3173,74.3558,74.1536,74.1825,27577.0
2022-12-16 12:25:00,77.06,77.1,76.92,77.1,29457.0,74.1825,74.221,74.0477,74.221,29457.0
2022-12-16 12:30:00,77.09,77.1,77.03,77.09,25241.0,74.2114,74.221,74.1536,74.2114,25241.0
2022-12-16 12:35:00,77.09,77.23,77.04,77.19,28571.0,74.2114,74.3462,74.1633,74.3077,28571.0
2022-12-16 12:40:00,77.17,77.17,77.02,77.02,52793.0,74.2884,74.2884,74.144,74.144,52793.0
2022-12-16 12:45:00,77.02,77.19,77.02,77.14,26064.0,74.144,74.3077,74.144,74.2595,26064.0
2022-12-16 12:50:00,77.15,77.24,77.14,77.15,28956.0,74.2692,74.3558,74.2595,74.2692,28956.0
2022-12-16 12:55:00,77.15,77.22,77.14,77.19,35192.0,74.2692,74.3365,74.2595,74.3077,35192.0
2022-12-16 13:00:00,77.2,77.32,77.17,77.24,31505.0,74.3173,74.4328,74.2884,74.3558,31505.0
2022-12-16 13:05:00,77.23,77.26,77.18,77.24,37309.0,74.3462,74.375,74.298,74.3558,37309.0
2022-12-16 13:10:00,77.24,77.32,77.19,77.22,45663.0,74.3558,74.4328,74.3077,74.3365,45663.0
2022-12-16 13:15:00,77.22,77.37,77.2,77.27,29209.0,74.3365,74.4809,74.3173,74.3847,29209.0
2022-12-16 13:20:00,77.27,77.3,77.18,77.18,28878.0,74.3847,74.4136,74.298,74.298,28878.0
2022-12-16 13:25:00,77.19,77.31,77.19,77.27,22941.0,74.3077,74.4232,74.3077,74.3847,22941.0
2022-12-16 13:30:00,77.28,77.41,77.23,77.4,43950.0,74.3943,74.5194,74.3462,74.5098,43950.0
2022-12-16 13:35:00,77.4,77.5,77.37,77.45,47250.0,74.5098,74.6061,74.4809,74.558,47250.0
2022-12-16 13:40:00,77.46,77.47,77.35,77.39,31819.0,74.5676,74.5772,74.4617,74.5002,31819.0
2022-12-16 13:45:00,77.41,77.61,77.41,77.59,21325.0,74.5194,74.712,74.5194,74.6927,21325.0
2022-12-16 13:50:00,77.58,77.59,77.45,77.47,29375.0,74.6831,74.6927,74.558,74.5772,29375.0
2022-12-16 13:55:00,77.48,77.52,77.39,77.48,28272.0,74.5868,74.6253,74.5002,74.5868,28272.0
2022-12-16 14:00:00,77.47,77.51,77.45,77.48,30341.0,74.5772,74.6157,74.558,74.5868,30341.0
2022-12-16 14:05:00,77.48,77.66,77.47,77.65,55018.0,74.5868,74.7601,74.5772,74.7505,55018.0
2022-12-16 14:10:00,77.65,77.68,77.57,77.57,41393.0,74.7505,74.7794,74.6735,74.6735,41393.0
2022-12-16 14:15:00,77.57,77.61,77.43,77.47,42792.0,74.6735,74.712,74.5387,74.5772,42792.0
2022-12-16 14:20:00,77.46,77.49,77.35,77.41,50429.0,74.5676,74.5965,74.4617,74.5194,50429.0
2022-12-16 14:25:00,77.41,77.44,77.38,77.4,46841.0,74.5194,74.5483,74.4906,74.5098,46841.0
2022-12-16 14:30:00,77.41,77.43,77.25,77.27,47249.0,74.5194,74.5387,74.3654,74.3847,47249.0
2022-12-16 14:35:00,77.27,77.45,77.27,77.44,40616.0,74.3847,74.558,74.3847,74.5483,40616.0
2022-12-16 14:40:00,77.44,77.47,77.41,77.44,41191.0,74.5483,74.5772,74.5194,74.5483,41191.0
2022-12-16 14:45:00,77.47,77.49,77.32,77.41,31231.0,74.5772,74.5965,74.4328,74.5194,31231.0
2022-12-16 14:50:00,77.41,77.51,77.41,77.51,31628.0,74.5194,74.6157,74.5194,74.6157,31628.0
2022-12-16 14:55:00,77.51,77.72,77.51,77.67,43978.0,74.6157,74.8179,74.6157,74.7697,43978.0
2022-12-16 15:00:00,77.66,77.78,77.63,77.72,50378.0,74.7601,74.8756,74.7312,74.8179,50378.0
2022-12-16 15:05:00,77.69,77.69,77.55,77.61,48835.0,74.789,74.789,74.6542,74.712,48835.0
2022-12-16 15:10:00,77.62,77.85,77.61,77.84,59177.0,74.7216,74.943,74.712,74.9334,59177.0
2022-12-16 15:15:00,77.84,77.97,77.82,77.89,56626.0,74.9334,75.0585,74.9141,74.9815,56626.0
2022-12-16 15:20:00,77.88,78.06,77.87,77.99,91953.0,74.9719,75.1452,74.9623,75.0778,91953.0
2022-12-16 15:25:00,77.98,78.17,77.98,78.13,90374.0,75.0682,75.2511,75.0682,75.2126,90374.0
2022-12-16 15:30:00,78.13,78.33,78.12,78.24,110324.0,75.2126,75.4051,75.2029,75.3185,110324.0
2022-12-16 15:35:00,78.23,78.35,78.2,78.28,143691.0,75.3088,75.4243,75.2799,75.357,143691.0
2022-12-16 15:40:00,78.28,78.46,78.27,78.39,155525.0,75.357,75.5302,75.3473,75.4629,155525.0
2022-12-16 15:45:00,78.38,78.39,78.17,78.35,203169.0,75.4532,75.4629,75.2511,75.4243,203169.0
2022-12-16 15:50:00,78.35,78.51,78.16,78.34,219351.0,75.4243,75.5784,75.2414,75.4147,219351.0
2022-12-16 15:55:00,78.34,78.56,78.12,78.16,611692.0,75.4147,75.6265,75.2029,75.2414,611692.0
2022-12-19 09:30:00,78.25,78.71,78.15,78.41,93309.0,75.3281,75.7709,75.2318,75.4821,93309.0
2022-12-19 09:35:00,78.37,79.54,78.37,79.35,119353.0,75.4436,76.5699,75.4436,76.387,119353.0
2022-12-19 09:40:00,79.33,79.34,78.68,78.72,92911.0,76.3678,76.3774,75.742,75.7805,92911.0
2022-12-19 09:45:00,78.73,78.84,78.53,78.79,70531.0,75.7902,75.896,75.5976,75.8479,70531.0
2022-12-19 09:50:00,78.81,79.08,78.81,78.86,40572.0,75.8672,76.1271,75.8672,75.9153,40572.0
2022-12-19 09:55:00,78.87,79.01,78.78,79.01,66509.0,75.9249,76.0597,75.8383,76.0597,66509.0
2022-12-19 10:00:00,78.98,79.0,78.76,78.97,40721.0,76.0308,76.0501,75.819,76.0212,40721.0
2022-12-19 10:05:00,78.97,79.01,78.77,78.9,35500.0,76.0212,76.0597,75.8287,75.9538,35500.0
2022-12-19 10:10:00,78.89,79.01,78.82,79.01,50041.0,75.9442,76.0597,75.8768,76.0597,50041.0
2022-12-19 10:15:00,79.0,79.08,78.96,79.01,56911.0,76.0501,76.1271,76.0116,76.0597,56911.0
2022-12-19 10:20:00,78.99,79.02,78.84,78.97,39944.0,76.0404,76.0693,75.896,76.0212,39944.0
2022-12-19 10:25:00,78.98,79.09,78.97,79.05,30872.0,76.0308,76.1367,76.0212,76.0982,30872.0
2022-12-19 10:30:00,79.09,79.14,78.94,79.0,28952.0,76.1367,76.1848,75.9923,76.0501,28952.0
2022-12-19 10:35:00,79.03,79.07,78.8,78.81,52571.0,76.079,76.1175,75.8575,75.8672,52571.0
2022-12-19 10:40:00,78.79,78.79,78.65,78.75,25946.0,75.8479,75.8479,75.7131,75.8094,25946.0
2022-12-19 10:45:00,78.76,78.79,78.69,78.69,42592.0,75.819,75.8479,75.7517,75.7517,42592.0
2022-12-19 10:50:00,78.68,78.68,78.44,78.45,93130.0,75.742,75.742,75.511,75.5206,93130.0
2022-12-19 10:55:00,78.44,78.44,78.29,78.35,56166.0,75.511,75.511,75.3666,75.4243,56166.0
2022-12-19 11:00:00,78.36,78.36,78.16,78.19,40620.0,75.434,75.434,75.2414,75.2703,40620.0
2022-12-19 11:05:00,78.19,78.39,78.19,78.39,30262.0,75.2703,75.4629,75.2703,75.4629,30262.0
2022-12-19 11:10:00,78.39,78.39,78.26,78.29,39550.0,75.4629,75.4629,75.3377,75.3666,39550.0
2022-12-19 11:15:00,78.29,78.37,78.17,78.35,87413.0,75.3666,75.4436,75.2511,75.4243,87413.0
2022-12-19 11:20:00,78.35,78.39,78.25,78.36,67807.0,75.4243,75.4629,75.3281,75.434,67807.0
2022-12-19 11:25:00,78.36,78.39,78.25,78.32,37781.0,75.434,75.4629,75.3281,75.3955,37781.0
2022-12-19 11:30:00,78.31,78.32,78.2,78.27,45008.0,75.3858,75.3955,75.2799,75.3473,45008.0
2022-12-19 11:35:00,78.26,78.48,78.24,78.44,126407.0,75.3377,75.5495,75.3185,75.511,126407.0
2022-12-19 11:40:00,78.43,78.43,78.17,78.19,50854.0,75.5014,75.5014,75.2511,75.2703,50854.0
2022-12-19 11:45:00,78.19,78.23,78.02,78.07,47754.0,75.2703,75.3088,75.1067,75.1548,47754.0
2022-12-19 11:50:00,78.07,78.16,78.03,78.14,28113.0,75.1548,75.2414,75.1163,75.2222,28113.0
2022-12-19 11:55:00,78.14,78.17,78.08,78.13,34337.0,75.2222,75.2511,75.1644,75.2126,34337.0
2022-12-19 12:00:00,78.13,78.33,78.13,78.31,23324.0,75.2126,75.4051,75.2126,75.3858,23324.0
2022-12-19 12:05:00,78.31,78.37,78.3,78.34,24654.0,75.3858,75.4436,75.3762,75.4147,24654.0
2022-12-19 12:10:00,78.34,78.35,78.26,78.31,26953.0,75.4147,75.4243,75.3377,75.3858,26953.0
2022-12-19 12:15:00,78.32,78.36,78.29,78.3,23586.0,75.3955,75.434,75.3666,75.3762,23586.0
2022-12-19 12:20:00,78.3,78.3,78.21,78.28,30476.0,75.3762,75.3762,75.2896,75.357,30476.0
2022-12-19 12:25:00,78.28,78.31,78.21,78.23,27164.0,75.357,75.3858,75.2896,75.3088,27164.0
2022-12-19 12:30:00,78.22,78.23,78.13,78.23,26040.0,75.2992,75.3088,75.2126,75.3088,26040.0
2022-12-19 12:35:00,78.23,78.35,78.23,78.32,32477.0,75.3088,75.4243,75.3088,75.3955,32477.0
2022-12-19 12:40:00,78.33,78.37,78.29,78.37,21644.0,75.4051,75.4436,75.3666,75.4436,21644.0
2022-12-19 12:45:00,78.36,78.5,78.35,78.49,29724.0,75.434,75.5687,75.4243,75.5591,29724.0
2022-12-19 12:50:00,78.48,78.53,78.46,78.51,23856.0,75.5495,75.5976,75.5302,75.5784,23856.0
2022-12-19 12:55:00,78.51,78.57,78.45,78.56,32998.0,75.5784,75.6361,75.5206,75.6265,32998.0
2022-12-19 13:00:00,78.57,78.63,78.54,78.63,28112.0,75.6361,75.6939,75.6073,75.6939,28112.0
2022-12-19 13:05:00,78.64,78.69,78.58,78.65,35420.0,75.7035,75.7517,75.6458,75.7131,35420.0
2022-12-19 13:10:00,78.65,78.76,78.64,78.75,19423.0,75.7131,75.819,75.7035,75.8094,19423.0
2022-12-19 13:15:00,78.74,78.75,78.62,78.64,35021.0,75.7998,75.8094,75.6843,75.7035,35021.0
2022-12-19 13:20:00,78.64,78.64,78.58,78.63,19073.0,75.7035,75.7035,75.6458,75.6939,19073.0
2022-12-19 13:25:00,78.64,78.71,78.57,78.6,44560.0,75.7035,75.7709,75.6361,75.665,44560.0
2022-12-19 13:30:00,78.59,78.62,78.54,78.58,20232.0,75.6554,75.6843,75.6073,75.6458,20232.0
2022-12-19 13:35:00,78.57,78.62,78.55,78.62,23636.0,75.6361,75.6843,75.6169,75.6843,23636.0
2022-12-19 13:40:00,78.61,78.69,78.61,78.67,60204.0,75.6746,75.7517,75.6746,75.7324,60204.0
2022-12-19 13:45:00,78.66,78.68,78.46,78.54,49127.0,75.7228,75.742,75.5302,75.6073,49127.0
2022-12-19 13:50:00,78.53,78.62,78.53,78.57,37739.0,75.5976,75.6843,75.5976,75.6361,37739.0
2022-12-19 13:55:00,78.57,78.62,78.53,78.56,43361.0,75.6361,75.6843,75.5976,75.6265,43361.0
2022-12-19 14:00:00,78.56,78.59,78.43,78.46,32577.0,75.6265,75.6554,75.5014,75.5302,32577.0
2022-12-19 14:05:00,78.45,78.59,78.45,78.58,28429.0,75.5206,75.6554,75.5206,75.6458,28429.0
2022-12-19 14:10:00,78.57,78.58,78.52,78.53,32928.0,75.6361,75.6458,75.588,75.5976,32928.0
2022-12-19 14:15:00,78.53,78.53,78.43,78.5,25778.0,75.5976,75.5976,75.5014,75.5687,25778.0
2022-12-19 14:20:00,78.49,78.49,78.4,78.41,44618.0,75.5591,75.5591,75.4725,75.4821,44618.0
2022-12-19 14:25:00,78.41,78.51,78.4,78.44,43768.0,75.4821,75.5784,75.4725,75.511,43768.0
2022-12-19 14:30:00,78.44,78.52,78.43,78.51,30961.0,75.511,75.588,75.5014,75.5784,30961.0
2022-12-19 14:35:00,78.51,78.54,78.44,78.48,41427.0,75.5784,75.6073,75.511,75.5495,41427.0
2022-12-19 14:40:00,78.48,78.49,78.38,78.44,39898.0,75.5495,75.5591,75.4532,75.511,39898.0
2022-12-19 14:45:00,78.44,78.56,78.41,78.42,43750.0,75.511,75.6265,75.4821,75.4917,43750.0
2022-12-19 14:50:00,78.42,78.42,78.29,78.29,30528.0,75.4917,75.4917,75.3666,75.3666,30528.0
2022-12-19 14:55:00,78.29,78.32,78.22,78.31,35135.0,75.3666,75.3955,75.2992,75.3858,35135.0
2022-12-19 15:00:00,78.31,78.32,78.18,78.26,30577.0,75.3858,75.3955,75.2607,75.3377,30577.0
2022-12-19 15:05:00,78.26,78.3,78.22,78.29,41357.0,75.3377,75.3762,75.2992,75.3666,41357.0
2022-12-19 15:10:00,78.29,78.35,78.29,78.32,49306.0,75.3666,75.4243,75.3666,75.3955,49306.0
2022-12-19 15:15:00,78.31,78.43,78.31,78.41,43734.0,75.3858,75.5014,75.3858,75.4821,43734.0
2022-12-19 15:20:00,78.41,78.46,78.32,78.36,42330.0,75.4821,75.5302,75.3955,75.434,42330.0
2022-12-19 15:25:00,78.34,78.42,78.34,78.38,45138.0,75.4147,75.4917,75.4147,75.4532,45138.0
2022-12-19 15:30:00,78.39,78.49,78.38,78.47,64833.0,75.4629,75.5591,75.4532,75.5399,64833.0
2022-12-19 15:35:00,78.46,78.55,78.41,78.41,60352.0,75.5302,75.6169,75.4821,75.4821,60352.0
2022-12-19 15:40:00,78.42,78.44,78.36,78.42,68715.0,75.4917,75.511,75.434,75.4917,68715.0
2022-12-19 15:45:00,78.42,78.49,78.4,78.42,122843.0,75.4917,75.5591,75.4725,75.4917,122843.0
2022-12-19 15:50:00,78.39,78.42,78.25,78.31,130263.0,75.4629,75.4917,75.3281,75.3858,130263.0
2022-12-19 15:55:00,78.31,78.37,78.24,78.26,391128.0,75.3858,75.4436,75.3185,75.3377,391128.0
2022-12-20 09:30:00,78.76,79.08,78.41,79.08,131591.0,75.819,76.1271,75.4821,76.1271,131591.0
2022-12-20 09:35:00,79.08,79.58,79.08,79.46,52458.0,76.1271,76.6084,76.1271,76.4929,52458.0
2022-12-20 09:40:00,79.46,79.56,79.3,79.41,40322.0,76.4929,76.5892,76.3389,76.4448,40322.0
2022-12-20 09:45:00,79.43,79.54,79.32,79.5,51639.0,76.464,76.5699,76.3581,76.5314,51639.0
2022-12-20 09:50:00,79.51,79.6,79.26,79.47,60957.0,76.541,76.6277,76.3004,76.5025,60957.0
2022-12-20 09:55:00,79.45,79.77,79.42,79.67,83748.0,76.4833,76.7913,76.4544,76.6951,83748.0
2022-12-20 10:00:00,79.67,79.81,79.56,79.62,66192.0,76.6951,76.8298,76.5892,76.6469,66192.0
2022-12-20 10:05:00,79.63,80.03,79.63,79.97,98914.0,76.6565,77.0416,76.6565,76.9839,98914.0
2022-12-20 10:10:00,79.97,80.02,79.73,79.9,58741.0,76.9839,77.032,76.7528,76.9165,58741.0
2022-12-20 10:15:00,79.9,80.05,79.9,80.02,45191.0,76.9165,77.0609,76.9165,77.032,45191.0
2022-12-20 10:20:00,80.02,80.13,79.86,79.87,44901.0,77.032,77.1379,76.878,76.8876,44901.0
2022-12-20 10:25:00,79.87,79.95,79.77,79.95,66094.0,76.8876,76.9646,76.7913,76.9646,66094.0
2022-12-20 10:30:00,79.95,80.06,79.81,79.81,86071.0,76.9646,77.0705,76.8298,76.8298,86071.0
2022-12-20 10:35:00,79.81,79.99,79.79,79.94,89261.0,76.8298,77.0031,76.8106,76.955,89261.0
2022-12-20 10:40:00,79.94,80.01,79.71,79.77,71908.0,76.955,77.0224,76.7336,76.7913,71908.0
2022-12-20 10:45:00,79.78,79.83,79.77,79.8,122907.0,76.8009,76.8491,76.7913,76.8202,122907.0
2022-12-20 10:50:00,79.79,79.92,79.76,79.92,81292.0,76.8106,76.9357,76.7817,76.9357,81292.0
2022-12-20 10:55:00,79.92,80.04,79.91,79.94,46698.0,76.9357,77.0512,76.9261,76.955,46698.0
2022-12-20 11:00:00,79.94,79.94,79.76,79.88,57334.0,76.955,76.955,76.7817,76.8972,57334.0
2022-12-20 11:05:00,79.87,79.89,79.79,79.85,41542.0,76.8876,76.9068,76.8106,76.8683,41542.0
2022-12-20 11:10:00,79.85,79.87,79.71,79.77,50398.0,76.8683,76.8876,76.7336,76.7913,50398.0
2022-12-20 11:15:00,79.75,79.78,79.61,79.73,56739.0,76.7721,76.8009,76.6373,76.7528,56739.0
2022-12-20 11:20:00,79.73,79.76,79.67,79.73,38993.0,76.7528,76.7817,76.6951,76.7528,38993.0
2022-12-20 11:25:00,79.72,79.75,79.61,79.72,66072.0,76.7432,76.7721,76.6373,76.7432,66072.0
2022-12-20 11:30:00,79.72,79.78,79.63,79.78,47371.0,76.7432,76.8009,76.6565,76.8009,47371.0
2022-12-20 11:35:00,79.79,79.88,79.73,79.88,52769.0,76.8106,76.8972,76.7528,76.8972,52769.0
2022-12-20 11:40:00,79.88,79.96,79.83,79.95,37560.0,76.8972,76.9742,76.8491,76.9646,37560.0
2022-12-20 11:45:00,79.95,80.01,79.9,80.01,35556.0,76.9646,77.0224,76.9165,77.0224,35556.0
2022-12-20 11:50:00,80.01,80.01,79.88,80.0,44267.0,77.0224,77.0224,76.8972,77.0127,44267.0
2022-12-20 11:55:00,80.01,80.1,79.96,80.1,34267.0,77.0224,77.109,76.9742,77.109,34267.0
2022-12-20 12:00:00,80.11,80.11,79.94,79.96,30753.0,77.1186,77.1186,76.955,76.9742,30753.0
2022-12-20 12:05:00,79.96,80.03,79.93,79.95,33978.0,76.9742,77.0416,76.9453,76.9646,33978.0
2022-12-20 12:10:00,79.93,79.94,79.81,79.82,26249.0,76.9453,76.955,76.8298,76.8395,26249.0
2022-12-20 12:15:00,79.82,79.9,79.78,79.8,33743.0,76.8395,76.9165,76.8009,76.8202,33743.0
2022-12-20 12:20:00,79.79,79.81,79.69,79.73,34579.0,76.8106,76.8298,76.7143,76.7528,34579.0
2022-12-20 12:25:00,79.71,79.71,79.55,79.6,22631.0,76.7336,76.7336,76.5795,76.6277,22631.0
2022-12-20 12:30:00,79.6,79.65,79.58,79.61,34352.0,76.6277,76.6758,76.6084,76.6373,34352.0
2022-12-20 12:35:00,79.6,79.67,79.6,79.67,51904.0,76.6277,76.6951,76.6277,76.6951,51904.0
2022-12-20 12:40:00,79.67,79.81,79.67,79.72,42741.0,76.6951,76.8298,76.6951,76.7432,42741.0
2022-12-20 12:45:00,79.73,79.75,79.58,79.69,38346.0,76.7528,76.7721,76.6084,76.7143,38346.0
2022-12-20 12:50:00,79.67,79.72,79.65,79.72,21376.0,76.6951,76.7432,76.6758,76.7432,21376.0
2022-12-20 12:55:00,79.71,79.82,79.7,79.81,21746.0,76.7336,76.8395,76.7239,76.8298,21746.0
2022-12-20 13:00:00,79.81,79.86,79.81,79.85,22770.0,76.8298,76.878,76.8298,76.8683,22770.0
2022-12-20 13:05:00,79.85,79.88,79.75,79.79,51285.0,76.8683,76.8972,76.7721,76.8106,51285.0
2022-12-20 13:10:00,79.79,79.83,79.72,79.81,30587.0,76.8106,76.8491,76.7432,76.8298,30587.0
2022-12-20 13:15:00,79.81,79.91,79.8,79.83,31567.0,76.8298,76.9261,76.8202,76.8491,31567.0
2022-12-20 13:20:00,79.81,79.91,79.78,79.9,25960.0,76.8298,76.9261,76.8009,76.9165,25960.0
2022-12-20 13:25:00,79.91,79.96,79.89,79.95,46339.0,76.9261,76.9742,76.9068,76.9646,46339.0
2022-12-20 13:30:00,79.95,80.04,79.91,79.94,29243.0,76.9646,77.0512,76.9261,76.955,29243.0
2022-12-20 13:35:00,79.95,80.13,79.95,80.12,34937.0,76.9646,77.1379,76.9646,77.1283,34937.0
2022-12-20 13:40:00,80.12,80.17,79.99,80.01,29612.0,77.1283,77.1764,77.0031,77.0224,29612.0
2022-12-20 13:45:00,80.01,80.06,79.91,79.92,33167.0,77.0224,77.0705,76.9261,76.9357,33167.0
2022-12-20 13:50:00,79.92,79.99,79.92,79.99,30475.0,76.9357,77.0031,76.9357,77.0031,30475.0
2022-12-20 13:55:00,79.98,80.01,79.93,79.98,43815.0,76.9935,77.0224,76.9453,76.9935,43815.0
2022-12-20 14:00:00,80.0,80.07,79.98,80.06,41714.0,77.0127,77.0801,76.9935,77.0705,41714.0
2022-12-20 14:05:00,80.06,80.08,80.0,80.02,20278.0,77.0705,77.0897,77.0127,77.032,20278.0
2022-12-20 14:10:00,80.02,80.12,80.01,80.1,40840.0,77.032,77.1283,77.0224,77.109,40840.0
2022-12-20 14:15:00,80.1,80.1,79.94,79.95,33995.0,77.109,77.109,76.955,76.9646,33995.0
2022-12-20 14:20:00,79.96,79.96,79.8,79.8,40630.0,76.9742,76.9742,76.8202,76.8202,40630.0
2022-12-20 14:25:00,79.81,79.93,79.8,79.88,52341.0,76.8298,76.9453,76.8202,76.8972,52341.0
2022-12-20 14:30:00,79.88,79.98,79.85,79.87,73447.0,76.8972,76.9935,76.8683,76.8876,73447.0
2022-12-20 14:35:00,79.86,79.86,79.79,79.84,42386.0,76.878,76.878,76.8106,76.8587,42386.0
2022-12-20 14:40:00,79.84,79.88,79.74,79.77,40259.0,76.8587,76.8972,76.7624,76.7913,40259.0
2022-12-20 14:45:00,79.78,79.81,79.76,79.79,35044.0,76.8009,76.8298,76.7817,76.8106,35044.0
2022-12-20 14:50:00,79.79,79.88,79.78,79.87,39229.0,76.8106,76.8972,76.8009,76.8876,39229.0
2022-12-20 14:55:00,79.86,79.93,79.83,79.91,48824.0,76.878,76.9453,76.8491,76.9261,48824.0
2022-12-20 15:00:00,79.91,79.92,79.64,79.65,83211.0,76.9261,76.9357,76.6662,76.6758,83211.0
2022-12-20 15:05:00,79.66,79.66,79.51,79.55,60965.0,76.6854,76.6854,76.541,76.5795,60965.0
2022-12-20 15:10:00,79.55,79.66,79.52,79.66,47555.0,76.5795,76.6854,76.5507,76.6854,47555.0
2022-12-20 15:15:00,79.66,79.68,79.51,79.51,104524.0,76.6854,76.7047,76.541,76.541,104524.0
2022-12-20 15:20:00,79.51,79.56,79.47,79.52,46988.0,76.541,76.5892,76.5025,76.5507,46988.0
2022-12-20 15:25:00,79.51,79.67,79.51,79.63,75815.0,76.541,76.6951,76.541,76.6565,75815.0
2022-12-20 15:30:00,79.62,79.77,79.59,79.77,65088.0,76.6469,76.7913,76.618,76.7913,65088.0
2022-12-20 15:35:00,79.77,79.84,79.73,79.82,83034.0,76.7913,76.8587,76.7528,76.8395,83034.0
2022-12-20 15:40:00,79.81,79.87,79.79,79.83,106874.0,76.8298,76.8876,76.8106,76.8491,106874.0
2022-12-20 15:45:00,79.83,79.83,79.69,79.72,103312.0,76.8491,76.8491,76.7143,76.7432,103312.0
2022-12-20 15:50:00,79.72,79.72,79.49,79.51,180805.0,76.7432,76.7432,76.5218,76.541,180805.0
2022-12-20 15:55:00,79.51,79.56,79.44,79.56,408662.0,76.541,76.5892,76.4736,76.5892,408662.0
2022-12-21 09:30:00,80.56,81.32,80.51,81.29,181277.0,77.5518,78.2834,77.5037,78.2546,181277.0
2022-12-21 09:35:00,81.27,81.3,81.0,81.13,60837.0,78.2353,78.2642,77.9754,78.1005,60837.0
2022-12-21 09:40:00,81.12,81.24,80.91,81.12,103416.0,78.0909,78.2064,77.8888,78.0909,103416.0
2022-12-21 09:45:00,81.12,81.24,81.08,81.1,49831.0,78.0909,78.2064,78.0524,78.0717,49831.0
2022-12-21 09:50:00,81.08,81.1,80.71,80.87,89883.0,78.0524,78.0717,77.6962,77.8502,89883.0
2022-12-21 09:55:00,80.87,80.94,80.73,80.94,48899.0,77.8502,77.9176,77.7155,77.9176,48899.0
2022-12-21 10:00:00,80.94,81.08,80.86,80.97,111469.0,77.9176,78.0524,77.8406,77.9465,111469.0
2022-12-21 10:05:00,80.96,81.1,80.86,81.1,43486.0,77.9369,78.0717,77.8406,78.0717,43486.0
2022-12-21 10:10:00,81.11,81.14,80.99,81.03,39235.0,78.0813,78.1102,77.9658,78.0043,39235.0
2022-12-21 10:15:00,81.02,81.06,80.95,81.05,30289.0,77.9946,78.0332,77.9273,78.0235,30289.0
2022-12-21 10:20:00,81.06,81.19,81.04,81.13,40440.0,78.0332,78.1583,78.0139,78.1005,40440.0
2022-12-21 10:25:00,81.13,81.19,81.07,81.17,45282.0,78.1005,78.1583,78.0428,78.139,45282.0
2022-12-21 10:30:00,81.18,81.29,81.09,81.25,62049.0,78.1487,78.2546,78.062,78.2161,62049.0
2022-12-21 10:35:00,81.26,81.43,81.24,81.43,59495.0,78.2257,78.3893,78.2064,78.3893,59495.0
2022-12-21 10:40:00,81.42,81.49,81.37,81.44,47855.0,78.3797,78.4471,78.3316,78.399,47855.0
2022-12-21 10:45:00,81.44,81.44,81.22,81.25,19306.0,78.399,78.399,78.1872,78.2161,19306.0
2022-12-21 10:50:00,81.26,81.34,81.21,81.33,27631.0,78.2257,78.3027,78.1776,78.2931,27631.0
2022-12-21 10:55:00,81.33,81.42,81.25,81.25,37299.0,78.2931,78.3797,78.2161,78.2161,37299.0
2022-12-21 11:00:00,81.26,81.56,81.26,81.53,72088.0,78.2257,78.5145,78.2257,78.4856,72088.0
2022-12-21 11:05:00,81.54,81.65,81.45,81.64,33503.0,78.4952,78.6011,78.4086,78.5915,33503.0
2022-12-21 11:10:00,81.63,81.7,81.52,81.53,50826.0,78.5819,78.6493,78.476,78.4856,50826.0
2022-12-21 11:15:00,81.52,81.55,81.41,81.41,29386.0,78.476,78.5049,78.3701,78.3701,29386.0
2022-12-21 11:20:00,81.42,81.45,81.36,81.38,31660.0,78.3797,78.4086,78.322,78.3412,31660.0
2022-12-21 11:25:00,81.39,81.43,81.28,81.34,19672.0,78.3508,78.3893,78.2449,78.3027,19672.0
2022-12-21 11:30:00,81.33,81.36,81.28,81.28,26962.0,78.2931,78.322,78.2449,78.2449,26962.0
2022-12-21 11:35:00,81.28,81.32,81.18,81.18,46927.0,78.2449,78.2834,78.1487,78.1487,46927.0
2022-12-21 11:40:00,81.18,81.19,81.1,81.17,19789.0,78.1487,78.1583,78.0717,78.139,19789.0
2022-12-21 11:45:00,81.17,81.19,81.11,81.16,27717.0,78.139,78.1583,78.0813,78.1294,27717.0
2022-12-21 11:50:00,81.18,81.21,81.1,81.16,27410.0,78.1487,78.1776,78.0717,78.1294,27410.0
2022-12-21 11:55:00,81.16,81.24,81.15,81.17,22523.0,78.1294,78.2064,78.1198,78.139,22523.0
2022-12-21 12:00:00,81.18,81.28,81.16,81.28,23120.0,78.1487,78.2449,78.1294,78.2449,23120.0
2022-12-21 12:05:00,81.27,81.34,81.21,81.21,37710.0,78.2353,78.3027,78.1776,78.1776,37710.0
2022-12-21 12:10:00,81.2,81.24,81.15,81.2,23984.0,78.1679,78.2064,78.1198,78.1679,23984.0
2022-12-21 12:15:00,81.2,81.22,81.14,81.22,23897.0,78.1679,78.1872,78.1102,78.1872,23897.0
2022-12-21 12:20:00,81.21,81.37,81.2,81.37,21604.0,78.1776,78.3316,78.1679,78.3316,21604.0
2022-12-21 12:25:00,81.38,81.38,81.21,81.24,36332.0,78.3412,78.3412,78.1776,78.2064,36332.0
2022-12-21 12:30:00,81.24,81.35,81.21,81.35,26091.0,78.2064,78.3123,78.1776,78.3123,26091.0
2022-12-21 12:35:00,81.36,81.36,81.27,81.33,24324.0,78.322,78.322,78.2353,78.2931,24324.0
2022-12-21 12:40:00,81.33,81.37,81.31,81.31,22765.0,78.2931,78.3316,78.2738,78.2738,22765.0
2022-12-21 12:45:00,81.32,81.35,81.23,81.26,31683.0,78.2834,78.3123,78.1968,78.2257,31683.0
2022-12-21 12:50:00,81.27,81.35,81.26,81.34,18389.0,78.2353,78.3123,78.2257,78.3027,18389.0
2022-12-21 12:55:00,81.34,81.42,81.32,81.41,19838.0,78.3027,78.3797,78.2834,78.3701,19838.0
2022-12-21 13:00:00,81.4,81.44,81.39,81.43,15782.0,78.3605,78.399,78.3508,78.3893,15782.0
2022-12-21 13:05:00,81.42,81.49,81.39,81.49,23808.0,78.3797,78.4471,78.3508,78.4471,23808.0
2022-12-21 13:10:00,81.48,81.51,81.38,81.38,20695.0,78.4375,78.4663,78.3412,78.3412,20695.0
2022-12-21 13:15:00,81.38,81.41,81.33,81.34,21813.0,78.3412,78.3701,78.2931,78.3027,21813.0
2022-12-21 13:20:00,81.35,81.36,81.16,81.19,73866.0,78.3123,78.322,78.1294,78.1583,73866.0
2022-12-21 13:25:00,81.18,81.21,81.15,81.15,25969.0,78.1487,78.1776,78.1198,78.1198,25969.0
2022-12-21 13:30:00,81.15,81.23,81.15,81.18,21763.0,78.1198,78.1968,78.1198,78.1487,21763.0
2022-12-21 13:35:00,81.17,81.29,81.17,81.28,20569.0,78.139,78.2546,78.139,78.2449,20569.0
2022-12-21 13:40:00,81.28,81.31,81.15,81.2,19448.0,78.2449,78.2738,78.1198,78.1679,19448.0
2022-12-21 13:45:00,81.21,81.3,81.21,81.29,14076.0,78.1776,78.2642,78.1776,78.2546,14076.0
2022-12-21 13:50:00,81.29,81.35,81.26,81.31,24603.0,78.2546,78.3123,78.2257,78.2738,24603.0
2022-12-21 13:55:00,81.31,81.33,81.25,81.26,15916.0,78.2738,78.2931,78.2161,78.2257,15916.0
2022-12-21 14:00:00,81.26,81.42,81.25,81.4,17253.0,78.2257,78.3797,78.2161,78.3605,17253.0
2022-12-21 14:05:00,81.4,81.44,81.37,81.42,42054.0,78.3605,78.399,78.3316,78.3797,42054.0
2022-12-21 14:10:00,81.41,81.43,81.34,81.39,28833.0,78.3701,78.3893,78.3027,78.3508,28833.0
2022-12-21 14:15:00,81.39,81.42,81.37,81.38,18371.0,78.3508,78.3797,78.3316,78.3412,18371.0
2022-12-21 14:20:00,81.38,81.39,81.32,81.34,37162.0,78.3412,78.3508,78.2834,78.3027,37162.0
2022-12-21 14:25:00,81.34,81.39,81.31,81.34,39559.0,78.3027,78.3508,78.2738,78.3027,39559.0
2022-12-21 14:30:00,81.34,81.36,81.27,81.34,30126.0,78.3027,78.322,78.2353,78.3027,30126.0
2022-12-21 14:35:00,81.34,81.35,81.22,81.28,25826.0,78.3027,78.3123,78.1872,78.2449,25826.0
2022-12-21 14:40:00,81.28,81.32,81.24,81.31,44317.0,78.2449,78.2834,78.2064,78.2738,44317.0
2022-12-21 14:45:00,81.31,81.38,81.31,81.38,25015.0,78.2738,78.3412,78.2738,78.3412,25015.0
2022-12-21 14:50:00,81.38,81.38,81.23,81.26,30071.0,78.3412,78.3412,78.1968,78.2257,30071.0
2022-12-21 14:55:00,81.26,81.27,81.19,81.23,26277.0,78.2257,78.2353,78.1583,78.1968,26277.0
2022-12-21 15:00:00,81.22,81.31,81.21,81.25,21491.0,78.1872,78.2738,78.1776,78.2161,21491.0
2022-12-21 15:05:00,81.25,81.29,81.15,81.17,24998.0,78.2161,78.2546,78.1198,78.139,24998.0
2022-12-21 15:10:00,81.16,81.27,81.15,81.26,25690.0,78.1294,78.2353,78.1198,78.2257,25690.0
2022-12-21 15:15:00,81.26,81.28,81.2,81.2,39475.0,78.2257,78.2449,78.1679,78.1679,39475.0
2022-12-21 15:20:00,81.2,81.27,81.2,81.23,44083.0,78.1679,78.2353,78.1679,78.1968,44083.0
2022-12-21 15:25:00,81.23,81.3,81.2,81.24,42170.0,78.1968,78.2642,78.1679,78.2064,42170.0
2022-12-21 15:30:00,81.25,81.29,81.2,81.23,40911.0,78.2161,78.2546,78.1679,78.1968,40911.0
2022-12-21 15:35:00,81.23,81.29,81.21,81.23,54605.0,78.1968,78.2546,78.1776,78.1968,54605.0
2022-12-21 15:40:00,81.23,81.28,81.18,81.28,132281.0,78.1968,78.2449,78.1487,78.2449,132281.0
2022-12-21 15:45:00,81.28,81.32,81.2,81.25,87809.0,78.2449,78.2834,78.1679,78.2161,87809.0
2022-12-21 15:50:00,81.24,81.24,81.06,81.17,225035.0,78.2064,78.2064,78.0332,78.139,225035.0
2022-12-21 15:55:00,81.18,81.25,81.14,81.24,401410.0,78.1487,78.2161,78.1102,78.2064,401410.0
2022-12-22 09:30:00,81.11,81.44,80.94,80.95,108015.0,78.0813,78.399,77.9176,77.9273,108015.0
2022-12-22 09:35:00,80.94,80.96,80.55,80.56,23540.0,77.9176,77.9369,77.5422,77.5518,23540.0
2022-12-22 09:40:00,80.53,80.77,80.52,80.69,44957.0,77.5229,77.754,77.5133,77.677,44957.0
2022-12-22 09:45:00,80.7,80.81,80.67,80.73,38729.0,77.6866,77.7925,77.6577,77.7155,38729.0
2022-12-22 09:50:00,80.76,80.77,80.56,80.63,37898.0,77.7444,77.754,77.5518,77.6192,37898.0
2022-12-22 09:55:00,80.63,80.71,80.6,80.68,60610.0,77.6192,77.6962,77.5903,77.6673,60610.0
2022-12-22 10:00:00,80.66,80.66,80.42,80.59,40666.0,77.6481,77.6481,77.4171,77.5807,40666.0
2022-12-22 10:05:00,80.58,80.73,80.57,80.69,85736.0,77.5711,77.7155,77.5614,77.677,85736.0
2022-12-22 10:10:00,80.68,80.71,80.48,80.68,40578.0,77.6673,77.6962,77.4748,77.6673,40578.0
2022-12-22 10:15:00,80.67,80.77,80.59,80.77,52924.0,77.6577,77.754,77.5807,77.754,52924.0
2022-12-22 10:20:00,80.8,80.85,80.75,80.79,44921.0,77.7829,77.831,77.7347,77.7732,44921.0
2022-12-22 10:25:00,80.74,80.89,80.72,80.8,24840.0,77.7251,77.8695,77.7058,77.7829,24840.0
2022-12-22 10:30:00,80.78,80.82,80.65,80.78,59786.0,77.7636,77.8021,77.6385,77.7636,59786.0
2022-12-22 10:35:00,80.78,80.87,80.68,80.76,27785.0,77.7636,77.8502,77.6673,77.7444,27785.0
2022-12-22 10:40:00,80.78,80.86,80.69,80.85,34212.0,77.7636,77.8406,77.677,77.831,34212.0
2022-12-22 10:45:00,80.85,80.92,80.77,80.8,36876.0,77.831,77.8984,77.754,77.7829,36876.0
2022-12-22 10:50:00,80.81,80.88,80.75,80.84,24278.0,77.7925,77.8599,77.7347,77.8214,24278.0
2022-12-22 10:55:00,80.84,80.84,80.73,80.79,31637.0,77.8214,77.8214,77.7155,77.7732,31637.0
2022-12-22 11:00:00,80.79,80.82,80.7,80.81,52197.0,77.7732,77.8021,77.6866,77.7925,52197.0
2022-12-22 11:05:00,80.82,80.86,80.74,80.75,25523.0,77.8021,77.8406,77.7251,77.7347,25523.0
2022-12-22 11:10:00,80.78,80.78,80.66,80.76,33211.0,77.7636,77.7636,77.6481,77.7444,33211.0
2022-12-22 11:15:00,80.75,80.85,80.74,80.8,50893.0,77.7347,77.831,77.7251,77.7829,50893.0
2022-12-22 11:20:00,80.8,80.96,80.8,80.9,76241.0,77.7829,77.9369,77.7829,77.8791,76241.0
2022-12-22 11:25:00,80.89,80.96,80.84,80.88,127612.0,77.8695,77.9369,77.8214,77.8599,127612.0
2022-12-22 11:30:00,80.87,80.87,80.79,80.86,34768.0,77.8502,77.8502,77.7732,77.8406,34768.0
2022-12-22 11:35:00,80.88,80.89,80.73,80.74,36877.0,77.8599,77.8695,77.7155,77.7251,36877.0
2022-12-22 11:40:00,80.73,80.73,80.56,80.67,29846.0,77.7155,77.7155,77.5518,77.6577,29846.0
2022-12-22 11:45:00,80.68,80.68,80.55,80.58,40446.0,77.6673,77.6673,77.5422,77.5711,40446.0
2022-12-22 11:50:00,80.57,80.62,80.48,80.51,51060.0,77.5614,77.6096,77.4748,77.5037,51060.0
2022-12-22 11:55:00,80.52,80.56,80.46,80.56,26607.0,77.5133,77.5518,77.4556,77.5518,26607.0
2022-12-22 12:00:00,80.55,80.58,80.48,80.54,21310.0,77.5422,77.5711,77.4748,77.5326,21310.0
2022-12-22 12:05:00,80.53,80.55,80.46,80.52,17304.0,77.5229,77.5422,77.4556,77.5133,17304.0
2022-12-22 12:10:00,80.53,80.55,80.45,80.45,23986.0,77.5229,77.5422,77.4459,77.4459,23986.0
2022-12-22 12:15:00,80.45,80.48,80.4,80.45,16042.0,77.4459,77.4748,77.3978,77.4459,16042.0
2022-12-22 12:20:00,80.45,80.46,80.3,80.32,21695.0,77.4459,77.4556,77.3015,77.3208,21695.0
2022-12-22 12:25:00,80.33,80.4,80.31,80.34,81345.0,77.3304,77.3978,77.3112,77.34,81345.0
2022-12-22 12:30:00,80.33,80.45,80.3,80.31,27919.0,77.3304,77.4459,77.3015,77.3112,27919.0
2022-12-22 12:35:00,80.31,80.32,80.17,80.21,29817.0,77.3112,77.3208,77.1764,77.2149,29817.0
2022-12-22 12:40:00,80.21,80.22,80.05,80.11,15759.0,77.2149,77.2245,77.0609,77.1186,15759.0
2022-12-22 12:45:00,80.11,80.15,80.08,80.14,28264.0,77.1186,77.1571,77.0897,77.1475,28264.0
2022-12-22 12:50:00,80.14,80.16,80.09,80.13,19793.0,77.1475,77.1668,77.0994,77.1379,19793.0
2022-12-22 12:55:00,80.14,80.2,80.08,80.2,31618.0,77.1475,77.2053,77.0897,77.2053,31618.0
2022-12-22 13:00:00,80.19,80.19,80.09,80.11,46970.0,77.1956,77.1956,77.0994,77.1186,46970.0
2022-12-22 13:05:00,80.11,80.17,80.03,80.07,32933.0,77.1186,77.1764,77.0416,77.0801,32933.0
2022-12-22 13:10:00,80.08,80.24,80.07,80.23,23444.0,77.0897,77.2438,77.0801,77.2341,23444.0
2022-12-22 13:15:00,80.24,80.29,80.21,80.29,27606.0,77.2438,77.2919,77.2149,77.2919,27606.0
2022-12-22 13:20:00,80.27,80.3,80.15,80.28,44104.0,77.2727,77.3015,77.1571,77.2823,44104.0
2022-12-22 13:25:00,80.28,80.33,80.23,80.24,34431.0,77.2823,77.3304,77.2341,77.2438,34431.0
2022-12-22 13:30:00,80.25,80.25,80.02,80.03,14773.0,77.2534,77.2534,77.032,77.0416,14773.0
2022-12-22 13:35:00,80.03,80.14,80.0,80.14,36191.0,77.0416,77.1475,77.0127,77.1475,36191.0
2022-12-22 13:40:00,80.12,80.15,80.05,80.1,20509.0,77.1283,77.1571,77.0609,77.109,20509.0
2022-12-22 13:45:00,80.12,80.14,80.03,80.05,22440.0,77.1283,77.1475,77.0416,77.0609,22440.0
2022-12-22 13:50:00,80.05,80.05,80.0,80.01,40716.0,77.0609,77.0609,77.0127,77.0224,40716.0
2022-12-22 13:55:00,80.0,80.05,79.92,80.0,144486.0,77.0127,77.0609,76.9357,77.0127,144486.0
2022-12-22 14:00:00,80.0,80.06,79.93,79.94,25086.0,77.0127,77.0705,76.9453,76.955,25086.0
2022-12-22 14:05:00,79.94,79.96,79.87,79.91,39653.0,76.955,76.9742,76.8876,76.9261,39653.0
2022-12-22 14:10:00,79.91,80.04,79.91,79.99,30118.0,76.9261,77.0512,76.9261,77.0031,30118.0
2022-12-22 14:15:00,79.98,79.99,79.85,79.88,57338.0,76.9935,77.0031,76.8683,76.8972,57338.0
2022-12-22 14:20:00,79.87,80.01,79.83,79.99,61156.0,76.8876,77.0224,76.8491,77.0031,61156.0
2022-12-22 14:25:00,80.0,80.1,79.93,80.07,36654.0,77.0127,77.109,76.9453,77.0801,36654.0
2022-12-22 14:30:00,80.07,80.26,80.05,80.16,22620.0,77.0801,77.263,77.0609,77.1668,22620.0
2022-12-22 14:35:00,80.18,80.18,80.01,80.05,20674.0,77.186,77.186,77.0224,77.0609,20674.0
2022-12-22 14:40:00,80.06,80.07,79.97,80.05,27379.0,77.0705,77.0801,76.9839,77.0609,27379.0
2022-12-22 14:45:00,80.05,80.11,80.02,80.06,31447.0,77.0609,77.1186,77.032,77.0705,31447.0
2022-12-22 14:50:00,80.05,80.16,80.03,80.15,15342.0,77.0609,77.1668,77.0416,77.1571,15342.0
2022-12-22 14:55:00,80.13,80.25,80.11,80.23,62084.0,77.1379,77.2534,77.1186,77.2341,62084.0
2022-12-22 15:00:00,80.26,80.28,80.17,80.21,19303.0,77.263,77.2823,77.1764,77.2149,19303.0
2022-12-22 15:05:00,80.21,80.32,80.13,80.3,26862.0,77.2149,77.3208,77.1379,77.3015,26862.0
2022-12-22 15:10:00,80.3,80.37,80.27,80.37,16473.0,77.3015,77.3689,77.2727,77.3689,16473.0
2022-12-22 15:15:00,80.37,80.54,80.36,80.48,16417.0,77.3689,77.5326,77.3593,77.4748,16417.0
2022-12-22 15:20:00,80.5,80.65,80.5,80.62,26433.0,77.4941,77.6385,77.4941,77.6096,26433.0
2022-12-22 15:25:00,80.62,80.7,80.56,80.68,24089.0,77.6096,77.6866,77.5518,77.6673,24089.0
2022-12-22 15:30:00,80.69,80.71,80.55,80.58,33558.0,77.677,77.6962,77.5422,77.5711,33558.0
2022-12-22 15:35:00,80.58,80.58,80.41,80.51,118715.0,77.5711,77.5711,77.4074,77.5037,118715.0
2022-12-22 15:40:00,80.52,80.52,80.41,80.44,62018.0,77.5133,77.5133,77.4074,77.4363,62018.0
2022-12-22 15:45:00,80.43,80.58,80.35,80.58,80104.0,77.4267,77.5711,77.3497,77.5711,80104.0
2022-12-22 15:50:00,80.59,80.73,80.58,80.68,92811.0,77.5807,77.7155,77.5711,77.6673,92811.0
2022-12-22 15:55:00,80.68,80.81,80.61,80.81,245221.0,77.6673,77.7925,77.6,77.7925,245221.0
2022-12-23 09:30:00,80.78,81.41,80.6,81.13,122117.0,77.7636,78.3701,77.5903,78.1005,122117.0
2022-12-23 09:35:00,81.07,81.09,80.26,80.26,45668.0,78.0428,78.062,77.263,77.263,45668.0
2022-12-23 09:40:00,80.3,80.62,80.27,80.57,89829.0,77.3015,77.6096,77.2727,77.5614,89829.0
2022-12-23 09:45:00,80.58,80.67,80.43,80.59,63308.0,77.5711,77.6577,77.4267,77.5807,63308.0
2022-12-23 09:50:00,80.59,80.63,80.45,80.57,39194.0,77.5807,77.6192,77.4459,77.5614,39194.0
2022-12-23 09:55:00,80.56,80.58,80.34,80.57,41519.0,77.5518,77.5711,77.34,77.5614,41519.0
2022-12-23 10:00:00,80.6,81.01,80.52,80.72,72304.0,77.5903,77.985,77.5133,77.7058,72304.0
2022-12-23 10:05:00,80.74,80.83,80.59,80.66,53122.0,77.7251,77.8117,77.5807,77.6481,53122.0
2022-12-23 10:10:00,80.68,80.88,80.68,80.71,25064.0,77.6673,77.8599,77.6673,77.6962,25064.0
2022-12-23 10:15:00,80.67,81.09,80.62,81.03,22745.0,77.6577,78.062,77.6096,78.0043,22745.0
2022-12-23 10:20:00,81.05,81.26,80.96,81.25,18202.0,78.0235,78.2257,77.9369,78.2161,18202.0
2022-12-23 10:25:00,81.27,81.3,81.18,81.22,19399.0,78.2353,78.2642,78.1487,78.1872,19399.0
2022-12-23 10:30:00,81.22,81.42,81.22,81.38,33080.0,78.1872,78.3797,78.1872,78.3412,33080.0
2022-12-23 10:35:00,81.38,81.49,81.33,81.48,32963.0,78.3412,78.4471,78.2931,78.4375,32963.0
2022-12-23 10:40:00,81.5,81.5,81.22,81.23,27334.0,78.4567,78.4567,78.1872,78.1968,27334.0
2022-12-23 10:45:00,81.24,81.25,81.03,81.16,27084.0,78.2064,78.2161,78.0043,78.1294,27084.0
2022-12-23 10:50:00,81.13,81.13,80.97,81.02,21189.0,78.1005,78.1005,77.9465,77.9946,21189.0
2022-12-23 10:55:00,81.02,81.13,80.96,81.03,20621.0,77.9946,78.1005,77.9369,78.0043,20621.0
2022-12-23 11:00:00,81.01,81.13,80.95,80.99,28132.0,77.985,78.1005,77.9273,77.9658,28132.0
2022-12-23 11:05:00,81.0,81.05,80.96,81.01,12337.0,77.9754,78.0235,77.9369,77.985,12337.0
2022-12-23 11:10:00,81.03,81.17,81.02,81.14,34675.0,78.0043,78.139,77.9946,78.1102,34675.0
2022-12-23 11:15:00,81.14,81.2,81.1,81.18,22031.0,78.1102,78.1679,78.0717,78.1487,22031.0
2022-12-23 11:20:00,81.19,81.27,81.16,81.24,17327.0,78.1583,78.2353,78.1294,78.2064,17327.0
2022-12-23 11:25:00,81.24,81.3,81.11,81.12,24685.0,78.2064,78.2642,78.0813,78.0909,24685.0
2022-12-23 11:30:00,81.14,81.16,81.1,81.1,23566.0,78.1102,78.1294,78.0717,78.0717,23566.0
2022-12-23 11:35:00,81.1,81.33,81.1,81.3,12023.0,78.0717,78.2931,78.0717,78.2642,12023.0
2022-12-23 11:40:00,81.3,81.38,81.29,81.33,21446.0,78.2642,78.3412,78.2546,78.2931,21446.0
2022-12-23 11:45:00,81.34,81.4,81.27,81.38,41036.0,78.3027,78.3605,78.2353,78.3412,41036.0
2022-12-23 11:50:00,81.38,81.53,81.38,81.52,53488.0,78.3412,78.4856,78.3412,78.476,53488.0
2022-12-23 11:55:00,81.52,81.6,81.45,81.52,35886.0,78.476,78.553,78.4086,78.476,35886.0
2022-12-23 12:00:00,81.52,81.7,81.52,81.64,24806.0,78.476,78.6493,78.476,78.5915,24806.0
2022-12-23 12:05:00,81.64,81.7,81.59,81.63,39250.0,78.5915,78.6493,78.5434,78.5819,39250.0
2022-12-23 12:10:00,81.63,81.7,81.59,81.7,46096.0,78.5819,78.6493,78.5434,78.6493,46096.0
2022-12-23 12:15:00,81.7,81.8,81.62,81.79,30408.0,78.6493,78.7455,78.5722,78.7359,30408.0
2022-12-23 12:20:00,81.79,81.94,81.77,81.92,24235.0,78.7359,78.8803,78.7166,78.861,24235.0
2022-12-23 12:25:00,81.91,81.95,81.84,81.94,31581.0,78.8514,78.8899,78.784,78.8803,31581.0
2022-12-23 12:30:00,81.95,82.15,81.91,81.99,75289.0,78.8899,79.0825,78.8514,78.9284,75289.0
2022-12-23 12:35:00,82.01,82.09,81.92,81.96,23063.0,78.9477,79.0247,78.861,78.8995,23063.0
2022-12-23 12:40:00,81.98,81.99,81.83,81.86,33523.0,78.9188,78.9284,78.7744,78.8033,33523.0
2022-12-23 12:45:00,81.86,81.95,81.79,81.8,31259.0,78.8033,78.8899,78.7359,78.7455,31259.0
2022-12-23 12:50:00,81.79,81.84,81.75,81.83,32977.0,78.7359,78.784,78.6974,78.7744,32977.0
2022-12-23 12:55:00,81.82,81.92,81.82,81.87,19838.0,78.7648,78.861,78.7648,78.8129,19838.0
2022-12-23 13:00:00,81.87,81.92,81.82,81.88,20740.0,78.8129,78.861,78.7648,78.8225,20740.0
2022-12-23 13:05:00,81.89,82.02,81.86,82.01,34028.0,78.8322,78.9573,78.8033,78.9477,34028.0
2022-12-23 13:10:00,82.0,82.07,81.82,81.85,36391.0,78.9381,79.0054,78.7648,78.7937,36391.0
2022-12-23 13:15:00,81.84,81.97,81.83,81.96,25044.0,78.784,78.9092,78.7744,78.8995,25044.0
2022-12-23 13:20:00,81.97,82.01,81.9,81.91,20052.0,78.9092,78.9477,78.8418,78.8514,20052.0
2022-12-23 13:25:00,81.9,81.93,81.87,81.91,38341.0,78.8418,78.8707,78.8129,78.8514,38341.0
2022-12-23 13:30:00,81.91,82.05,81.9,82.05,15960.0,78.8514,78.9862,78.8418,78.9862,15960.0
2022-12-23 13:35:00,82.05,82.09,81.99,82.06,32821.0,78.9862,79.0247,78.9284,78.9958,32821.0
2022-12-23 13:40:00,82.07,82.13,82.03,82.03,27634.0,79.0054,79.0632,78.9669,78.9669,27634.0
2022-12-23 13:45:00,82.0,82.02,81.82,81.85,28003.0,78.9381,78.9573,78.7648,78.7937,28003.0
2022-12-23 13:50:00,81.86,82.04,81.83,82.01,34063.0,78.8033,78.9766,78.7744,78.9477,34063.0
2022-12-23 13:55:00,82.0,82.01,81.93,81.93,21184.0,78.9381,78.9477,78.8707,78.8707,21184.0
2022-12-23 14:00:00,81.93,82.02,81.91,82.01,32085.0,78.8707,78.9573,78.8514,78.9477,32085.0
2022-12-23 14:05:00,82.02,82.1,81.92,81.92,38822.0,78.9573,79.0343,78.861,78.861,38822.0
2022-12-23 14:10:00,81.92,82.04,81.91,81.97,39041.0,78.861,78.9766,78.8514,78.9092,39041.0
2022-12-23 14:15:00,81.96,82.02,81.89,81.96,43346.0,78.8995,78.9573,78.8322,78.8995,43346.0
2022-12-23 14:20:00,81.95,82.0,81.77,81.79,55948.0,78.8899,78.9381,78.7166,78.7359,55948.0
2022-12-23 14:25:00,81.79,81.85,81.7,81.72,28029.0,78.7359,78.7937,78.6493,78.6685,28029.0
2022-12-23 14:30:00,81.72,81.8,81.69,81.78,33980.0,78.6685,78.7455,78.6396,78.7263,33980.0
2022-12-23 14:35:00,81.78,81.81,81.74,81.78,34602.0,78.7263,78.7551,78.6878,78.7263,34602.0
2022-12-23 14:40:00,81.79,81.85,81.77,81.8,33339.0,78.7359,78.7937,78.7166,78.7455,33339.0
2022-12-23 14:45:00,81.8,81.84,81.77,81.8,30720.0,78.7455,78.784,78.7166,78.7455,30720.0
2022-12-23 14:50:00,81.79,81.87,81.79,81.84,30452.0,78.7359,78.8129,78.7359,78.784,30452.0
2022-12-23 14:55:00,81.84,81.91,81.81,81.91,37189.0,78.784,78.8514,78.7551,78.8514,37189.0
2022-12-23 15:00:00,81.91,81.97,81.86,81.91,43505.0,78.8514,78.9092,78.8033,78.8514,43505.0
2022-12-23 15:05:00,81.91,81.91,81.82,81.86,32366.0,78.8514,78.8514,78.7648,78.8033,32366.0
2022-12-23 15:10:00,81.86,81.89,81.81,81.84,35089.0,78.8033,78.8322,78.7551,78.784,35089.0
2022-12-23 15:15:00,81.84,81.9,81.8,81.81,51629.0,78.784,78.8418,78.7455,78.7551,51629.0
2022-12-23 15:20:00,81.81,81.82,81.71,81.71,35696.0,78.7551,78.7648,78.6589,78.6589,35696.0
2022-12-23 15:25:00,81.71,81.77,81.66,81.72,55882.0,78.6589,78.7166,78.6107,78.6685,55882.0
2022-12-23 15:30:00,81.72,81.75,81.63,81.67,62701.0,78.6685,78.6974,78.5819,78.6204,62701.0
2022-12-23 15:35:00,81.66,81.67,81.56,81.59,51922.0,78.6107,78.6204,78.5145,78.5434,51922.0
2022-12-23 15:40:00,81.59,81.74,81.58,81.69,92903.0,78.5434,78.6878,78.5337,78.6396,92903.0
2022-12-23 15:45:00,81.69,81.71,81.59,81.7,100603.0,78.6396,78.6589,78.5434,78.6493,100603.0
2022-12-23 15:50:00,81.69,81.73,81.56,81.69,129541.0,78.6396,78.6781,78.5145,78.6396,129541.0
2022-12-23 15:55:00,81.69,81.78,81.6,81.78,270396.0,78.6396,78.7263,78.553,78.7263,270396.0
2022-12-27 09:30:00,82.11,82.35,81.86,81.86,63768.0,79.0439,79.275,78.8033,78.8033,63768.0
2022-12-27 09:35:00,81.85,82.09,81.71,82.06,26022.0,78.7937,79.0247,78.6589,78.9958,26022.0
2022-12-27 09:40:00,82.04,82.36,81.98,82.26,38020.0,78.9766,79.2846,78.9188,79.1883,38020.0
2022-12-27 09:45:00,82.26,82.43,82.16,82.26,69517.0,79.1883,79.352,79.0921,79.1883,69517.0
2022-12-27 09:50:00,82.28,82.29,81.95,82.13,62380.0,79.2076,79.2172,78.8899,79.0632,62380.0
2022-12-27 09:55:00,82.15,82.15,81.84,81.91,34587.0,79.0825,79.0825,78.784,78.8514,34587.0
2022-12-27 10:00:00,81.94,82.06,81.92,82.02,35344.0,78.8803,78.9958,78.861,78.9573,35344.0
2022-12-27 10:05:00,82.01,82.17,82.0,82.13,27854.0,78.9477,79.1017,78.9381,79.0632,27854.0
2022-12-27 10:10:00,82.12,82.34,82.02,82.34,29176.0,79.0536,79.2654,78.9573,79.2654,29176.0
2022-12-27 10:15:00,82.34,82.6,82.27,82.52,42765.0,79.2654,79.5156,79.198,79.4386,42765.0
2022-12-27 10:20:00,82.52,82.66,82.5,82.54,46684.0,79.4386,79.5734,79.4194,79.4579,46684.0
2022-12-27 10:25:00,82.56,82.63,82.42,82.45,28543.0,79.4771,79.5445,79.3424,79.3712,28543.0
2022-12-27 10:30:00,82.45,82.59,82.39,82.58,20899.0,79.3712,79.506,79.3135,79.4964,20899.0
2022-12-27 10:35:00,82.57,82.6,82.48,82.5,33206.0,79.4868,79.5156,79.4001,79.4194,33206.0
2022-12-27 10:40:00,82.5,82.66,82.5,82.63,37890.0,79.4194,79.5734,79.4194,79.5445,37890.0
2022-12-27 10:45:00,82.64,82.77,82.63,82.71,63976.0,79.5542,79.6793,79.5445,79.6215,63976.0
2022-12-27 10:50:00,82.71,82.76,82.56,82.56,46290.0,79.6215,79.6697,79.4771,79.4771,46290.0
2022-12-27 10:55:00,82.56,82.57,82.29,82.3,24700.0,79.4771,79.4868,79.2172,79.2268,24700.0
2022-12-27 11:00:00,82.29,82.4,82.23,82.39,42971.0,79.2172,79.3231,79.1595,79.3135,42971.0
2022-12-27 11:05:00,82.39,82.47,82.32,82.47,30490.0,79.3135,79.3905,79.2461,79.3905,30490.0
2022-12-27 11:10:00,82.48,82.51,82.32,82.34,32523.0,79.4001,79.429,79.2461,79.2654,32523.0
2022-12-27 11:15:00,82.36,82.4,82.27,82.3,31071.0,79.2846,79.3231,79.198,79.2268,31071.0
2022-12-27 11:20:00,82.29,82.4,82.22,82.4,19363.0,79.2172,79.3231,79.1498,79.3231,19363.0
2022-12-27 11:25:00,82.4,82.41,82.31,82.35,25678.0,79.3231,79.3327,79.2365,79.275,25678.0
2022-12-27 11:30:00,82.34,82.49,82.34,82.47,37078.0,79.2654,79.4098,79.2654,79.3905,37078.0
2022-12-27 11:35:00,82.46,82.5,82.43,82.49,20343.0,79.3809,79.4194,79.352,79.4098,20343.0
2022-12-27 11:40:00,82.47,82.5,82.33,82.5,26971.0,79.3905,79.4194,79.2557,79.4194,26971.0
2022-12-27 11:45:00,82.5,82.5,82.35,82.4,21565.0,79.4194,79.4194,79.275,79.3231,21565.0
2022-12-27 11:50:00,82.4,82.42,82.34,82.38,20080.0,79.3231,79.3424,79.2654,79.3039,20080.0
2022-12-27 11:55:00,82.38,82.44,82.36,82.39,16534.0,79.3039,79.3616,79.2846,79.3135,16534.0
2022-12-27 12:00:00,82.39,82.45,82.38,82.44,11817.0,79.3135,79.3712,79.3039,79.3616,11817.0
2022-12-27 12:05:00,82.45,82.45,82.34,82.38,15675.0,79.3712,79.3712,79.2654,79.3039,15675.0
2022-12-27 12:10:00,82.38,82.47,82.38,82.39,21242.0,79.3039,79.3905,79.3039,79.3135,21242.0
2022-12-27 12:15:00,82.4,82.4,82.31,82.37,14751.0,79.3231,79.3231,79.2365,79.2942,14751.0
2022-12-27 12:20:00,82.37,82.4,82.3,82.34,21030.0,79.2942,79.3231,79.2268,79.2654,21030.0
2022-12-27 12:25:00,82.34,82.34,82.24,82.29,26852.0,79.2654,79.2654,79.1691,79.2172,26852.0
2022-12-27 12:30:00,82.29,82.31,82.24,82.26,12613.0,79.2172,79.2365,79.1691,79.1883,12613.0
2022-12-27 12:35:00,82.26,82.31,82.25,82.29,18041.0,79.1883,79.2365,79.1787,79.2172,18041.0
2022-12-27 12:40:00,82.29,82.3,82.17,82.22,11458.0,79.2172,79.2268,79.1017,79.1498,11458.0
2022-12-27 12:45:00,82.21,82.21,82.12,82.12,17016.0,79.1402,79.1402,79.0536,79.0536,17016.0
2022-12-27 12:50:00,82.12,82.23,82.12,82.21,17609.0,79.0536,79.1595,79.0536,79.1402,17609.0
2022-12-27 12:55:00,82.22,82.33,82.2,82.32,15026.0,79.1498,79.2557,79.1306,79.2461,15026.0
2022-12-27 13:00:00,82.33,82.37,82.27,82.27,18462.0,79.2557,79.2942,79.198,79.198,18462.0
2022-12-27 13:05:00,82.26,82.31,82.22,82.31,16659.0,79.1883,79.2365,79.1498,79.2365,16659.0
2022-12-27 13:10:00,82.3,82.38,82.3,82.36,27033.0,79.2268,79.3039,79.2268,79.2846,27033.0
2022-12-27 13:15:00,82.37,82.39,82.33,82.34,19998.0,79.2942,79.3135,79.2557,79.2654,19998.0
2022-12-27 13:20:00,82.34,82.37,82.31,82.36,32746.0,79.2654,79.2942,79.2365,79.2846,32746.0
2022-12-27 13:25:00,82.36,82.41,82.32,82.35,22970.0,79.2846,79.3327,79.2461,79.275,22970.0
2022-12-27 13:30:00,82.34,82.34,82.24,82.29,20525.0,79.2654,79.2654,79.1691,79.2172,20525.0
2022-12-27 13:35:00,82.29,82.32,82.22,82.28,30216.0,79.2172,79.2461,79.1498,79.2076,30216.0
2022-12-27 13:40:00,82.28,82.31,82.26,82.3,18978.0,79.2076,79.2365,79.1883,79.2268,18978.0
2022-12-27 13:45:00,82.29,82.29,82.24,82.27,24750.0,79.2172,79.2172,79.1691,79.198,24750.0
2022-12-27 13:50:00,82.28,82.28,82.17,82.18,35902.0,79.2076,79.2076,79.1017,79.1113,35902.0
2022-12-27 13:55:00,82.17,82.18,82.0,82.04,20955.0,79.1017,79.1113,78.9381,78.9766,20955.0
2022-12-27 14:00:00,82.04,82.17,82.03,82.15,27012.0,78.9766,79.1017,78.9669,79.0825,27012.0
2022-12-27 14:05:00,82.15,82.19,82.13,82.15,42365.0,79.0825,79.121,79.0632,79.0825,42365.0
2022-12-27 14:10:00,82.15,82.18,82.04,82.09,29967.0,79.0825,79.1113,78.9766,79.0247,29967.0
2022-12-27 14:15:00,82.09,82.09,82.0,82.05,18487.0,79.0247,79.0247,78.9381,78.9862,18487.0
2022-12-27 14:20:00,82.04,82.1,81.99,82.05,30071.0,78.9766,79.0343,78.9284,78.9862,30071.0
2022-12-27 14:25:00,82.06,82.1,81.93,81.96,25732.0,78.9958,79.0343,78.8707,78.8995,25732.0
2022-12-27 14:30:00,81.97,82.03,81.93,82.0,61014.0,78.9092,78.9669,78.8707,78.9381,61014.0
2022-12-27 14:35:00,82.0,82.01,81.96,82.0,29123.0,78.9381,78.9477,78.8995,78.9381,29123.0
2022-12-27 14:40:00,82.0,82.03,81.98,82.02,30018.0,78.9381,78.9669,78.9188,78.9573,30018.0
2022-12-27 14:45:00,82.02,82.13,82.01,82.11,21682.0,78.9573,79.0632,78.9477,79.0439,21682.0
2022-12-27 14:50:00,82.1,82.16,82.09,82.12,20465.0,79.0343,79.0921,79.0247,79.0536,20465.0
2022-12-27 14:55:00,82.13,82.13,82.03,82.1,23524.0,79.0632,79.0632,78.9669,79.0343,23524.0
2022-12-27 15:00:00,82.1,82.14,82.07,82.12,21037.0,79.0343,79.0728,79.0054,79.0536,21037.0
2022-12-27 15:05:00,82.12,82.26,82.1,82.23,50057.0,79.0536,79.1883,79.0343,79.1595,50057.0
2022-12-27 15:10:00,82.23,82.3,82.19,82.3,28639.0,79.1595,79.2268,79.121,79.2268,28639.0
2022-12-27 15:15:00,82.31,82.35,82.26,82.28,53357.0,79.2365,79.275,79.1883,79.2076,53357.0
2022-12-27 15:20:00,82.27,82.32,82.24,82.28,23539.0,79.198,79.2461,79.1691,79.2076,23539.0
2022-12-27 15:25:00,82.28,82.28,82.22,82.23,56693.0,79.2076,79.2076,79.1498,79.1595,56693.0
2022-12-27 15:30:00,82.23,82.27,82.15,82.17,48797.0,79.1595,79.198,79.0825,79.1017,48797.0
2022-12-27 15:35:00,82.17,82.22,82.13,82.21,39054.0,79.1017,79.1498,79.0632,79.1402,39054.0
2022-12-27 15:40:00,82.21,82.22,82.15,82.16,48124.0,79.1402,79.1498,79.0825,79.0921,48124.0
2022-12-27 15:45:00,82.16,82.18,82.09,82.12,73336.0,79.0921,79.1113,79.0247,79.0536,73336.0
2022-12-27 15:50:00,82.12,82.17,82.05,82.16,108709.0,79.0536,79.1017,78.9862,79.0921,108709.0
2022-12-27 15:55:00,82.16,82.24,82.09,82.21,277094.0,79.0921,79.1691,79.0247,79.1402,277094.0
2022-12-28 09:30:00,82.37,82.99,82.37,82.79,88534.0,79.2942,79.8911,79.2942,79.6986,88534.0
2022-12-28 09:35:00,82.79,82.86,82.7,82.84,25787.0,79.6986,79.7659,79.6119,79.7467,25787.0
2022-12-28 09:40:00,82.83,82.88,82.75,82.78,32096.0,79.7371,79.7852,79.66,79.6889,32096.0
2022-12-28 09:45:00,82.79,82.86,82.73,82.82,21953.0,79.6986,79.7659,79.6408,79.7274,21953.0
2022-12-28 09:50:00,82.83,82.83,82.6,82.71,39266.0,79.7371,79.7371,79.5156,79.6215,39266.0
2022-12-28 09:55:00,82.69,82.73,82.57,82.59,17190.0,79.6023,79.6408,79.4868,79.506,17190.0
2022-12-28 10:00:00,82.58,82.79,82.58,82.65,21209.0,79.4964,79.6986,79.4964,79.5638,21209.0
2022-12-28 10:05:00,82.64,82.66,82.48,82.49,28899.0,79.5542,79.5734,79.4001,79.4098,28899.0
2022-12-28 10:10:00,82.49,82.51,82.4,82.48,26039.0,79.4098,79.429,79.3231,79.4001,26039.0
2022-12-28 10:15:00,82.47,82.57,82.44,82.53,25090.0,79.3905,79.4868,79.3616,79.4483,25090.0
2022-12-28 10:20:00,82.52,82.57,82.47,82.56,15180.0,79.4386,79.4868,79.3905,79.4771,15180.0
2022-12-28 10:25:00,82.55,82.55,82.28,82.33,33489.0,79.4675,79.4675,79.2076,79.2557,33489.0
2022-12-28 10:30:00,82.33,82.43,82.29,82.42,21165.0,79.2557,79.352,79.2172,79.3424,21165.0
2022-12-28 10:35:00,82.42,82.47,82.33,82.39,29385.0,79.3424,79.3905,79.2557,79.3135,29385.0
2022-12-28 10:40:00,82.4,82.49,82.33,82.41,36929.0,79.3231,79.4098,79.2557,79.3327,36929.0
2022-12-28 10:45:00,82.4,82.4,82.33,82.36,24771.0,79.3231,79.3231,79.2557,79.2846,24771.0
2022-12-28 10:50:00,82.36,82.36,82.22,82.27,19855.0,79.2846,79.2846,79.1498,79.198,19855.0
2022-12-28 10:55:00,82.27,82.34,82.19,82.32,38117.0,79.198,79.2654,79.121,79.2461,38117.0
2022-12-28 11:00:00,82.32,82.38,82.28,82.36,23529.0,79.2461,79.3039,79.2076,79.2846,23529.0
2022-12-28 11:05:00,82.34,82.35,82.21,82.27,27971.0,79.2654,79.275,79.1402,79.198,27971.0
2022-12-28 11:10:00,82.26,82.29,82.1,82.11,15552.0,79.1883,79.2172,79.0343,79.0439,15552.0
2022-12-28 11:15:00,82.11,82.23,82.04,82.23,21126.0,79.0439,79.1595,78.9766,79.1595,21126.0
2022-12-28 11:20:00,82.21,82.27,82.18,82.23,20970.0,79.1402,79.198,79.1113,79.1595,20970.0
2022-12-28 11:25:00,82.23,82.25,82.17,82.23,15917.0,79.1595,79.1787,79.1017,79.1595,15917.0
2022-12-28 11:30:00,82.24,82.27,82.21,82.23,24500.0,79.1691,79.198,79.1402,79.1595,24500.0
2022-12-28 11:35:00,82.23,82.29,82.21,82.29,17661.0,79.1595,79.2172,79.1402,79.2172,17661.0
2022-12-28 11:40:00,82.3,82.38,82.27,82.37,21860.0,79.2268,79.3039,79.198,79.2942,21860.0
2022-12-28 11:45:00,82.37,82.37,82.2,82.21,26398.0,79.2942,79.2942,79.1306,79.1402,26398.0
2022-12-28 11:50:00,82.2,82.28,82.19,82.23,21160.0,79.1306,79.2076,79.121,79.1595,21160.0
2022-12-28 11:55:00,82.23,82.23,82.12,82.17,21720.0,79.1595,79.1595,79.0536,79.1017,21720.0
2022-12-28 12:00:00,82.16,82.17,81.95,81.99,26731.0,79.0921,79.1017,78.8899,78.9284,26731.0
2022-12-28 12:05:00,81.97,82.03,81.96,82.03,14454.0,78.9092,78.9669,78.8995,78.9669,14454.0
2022-12-28 12:10:00,82.04,82.08,82.03,82.05,30498.0,78.9766,79.0151,78.9669,78.9862,30498.0
2022-12-28 12:15:00,82.06,82.08,81.94,82.0,21236.0,78.9958,79.0151,78.8803,78.9381,21236.0
2022-12-28 12:20:00,81.99,82.04,81.95,81.97,36657.0,78.9284,78.9766,78.8899,78.9092,36657.0
2022-12-28 12:25:00,81.97,82.11,81.96,82.11,26265.0,78.9092,79.0439,78.8995,79.0439,26265.0
2022-12-28 12:30:00,82.11,82.19,82.11,82.17,12810.0,79.0439,79.121,79.0439,79.1017,12810.0
2022-12-28 12:35:00,82.17,82.24,82.14,82.17,17495.0,79.1017,79.1691,79.0728,79.1017,17495.0
2022-12-28 12:40:00,82.17,82.19,82.12,82.16,13278.0,79.1017,79.121,79.0536,79.0921,13278.0
2022-12-28 12:45:00,82.16,82.24,82.15,82.23,15611.0,79.0921,79.1691,79.0825,79.1595,15611.0
2022-12-28 12:50:00,82.22,82.3,82.19,82.29,15446.0,79.1498,79.2268,79.121,79.2172,15446.0
2022-12-28 12:55:00,82.3,82.4,82.29,82.37,19901.0,79.2268,79.3231,79.2172,79.2942,19901.0
2022-12-28 13:00:00,82.38,82.52,82.37,82.5,16979.0,79.3039,79.4386,79.2942,79.4194,16979.0
2022-12-28 13:05:00,82.5,82.5,82.43,82.44,15979.0,79.4194,79.4194,79.352,79.3616,15979.0
2022-12-28 13:10:00,82.45,82.5,82.4,82.4,17241.0,79.3712,79.4194,79.3231,79.3231,17241.0
2022-12-28 13:15:00,82.41,82.43,82.36,82.43,12602.0,79.3327,79.352,79.2846,79.352,12602.0
2022-12-28 13:20:00,82.43,82.43,82.33,82.36,25015.0,79.352,79.352,79.2557,79.2846,25015.0
2022-12-28 13:25:00,82.37,82.43,82.34,82.4,14839.0,79.2942,79.352,79.2654,79.3231,14839.0
2022-12-28 13:30:00,82.4,82.43,82.33,82.4,16016.0,79.3231,79.352,79.2557,79.3231,16016.0
2022-12-28 13:35:00,82.4,82.41,82.32,82.35,22961.0,79.3231,79.3327,79.2461,79.275,22961.0
2022-12-28 13:40:00,82.34,82.42,82.34,82.4,21284.0,79.2654,79.3424,79.2654,79.3231,21284.0
2022-12-28 13:45:00,82.41,82.43,82.32,82.38,21042.0,79.3327,79.352,79.2461,79.3039,21042.0
2022-12-28 13:50:00,82.39,82.46,82.35,82.45,13331.0,79.3135,79.3809,79.275,79.3712,13331.0
2022-12-28 13:55:00,82.45,82.59,82.37,82.58,60039.0,79.3712,79.506,79.2942,79.4964,60039.0
2022-12-28 14:00:00,82.59,82.65,82.57,82.58,24542.0,79.506,79.5638,79.4868,79.4964,24542.0
2022-12-28 14:05:00,82.58,82.59,82.42,82.43,22477.0,79.4964,79.506,79.3424,79.352,22477.0
2022-12-28 14:10:00,82.42,82.43,82.35,82.4,31001.0,79.3424,79.352,79.275,79.3231,31001.0
2022-12-28 14:15:00,82.39,82.44,82.32,82.44,23964.0,79.3135,79.3616,79.2461,79.3616,23964.0
2022-12-28 14:20:00,82.44,82.47,82.42,82.43,25265.0,79.3616,79.3905,79.3424,79.352,25265.0
2022-12-28 14:25:00,82.43,82.5,82.4,82.47,23895.0,79.352,79.4194,79.3231,79.3905,23895.0
2022-12-28 14:30:00,82.46,82.58,82.44,82.55,16395.0,79.3809,79.4964,79.3616,79.4675,16395.0
2022-12-28 14:35:00,82.56,82.58,82.51,82.55,21651.0,79.4771,79.4964,79.429,79.4675,21651.0
2022-12-28 14:40:00,82.55,82.66,82.54,82.66,30508.0,79.4675,79.5734,79.4579,79.5734,30508.0
2022-12-28 14:45:00,82.66,82.71,82.59,82.61,18278.0,79.5734,79.6215,79.506,79.5253,18278.0
2022-12-28 14:50:00,82.62,82.63,82.57,82.61,14711.0,79.5349,79.5445,79.4868,79.5253,14711.0
2022-12-28 14:55:00,82.6,82.6,82.5,82.55,35593.0,79.5156,79.5156,79.4194,79.4675,35593.0
2022-12-28 15:00:00,82.55,82.55,82.42,82.43,16275.0,79.4675,79.4675,79.3424,79.352,16275.0
2022-12-28 15:05:00,82.43,82.47,82.41,82.43,14104.0,79.352,79.3905,79.3327,79.352,14104.0
2022-12-28 15:10:00,82.43,82.43,82.33,82.33,31793.0,79.352,79.352,79.2557,79.2557,31793.0
2022-12-28 15:15:00,82.33,82.45,82.32,82.36,39319.0,79.2557,79.3712,79.2461,79.2846,39319.0
2022-12-28 15:20:00,82.35,82.39,82.32,82.34,50516.0,79.275,79.3135,79.2461,79.2654,50516.0
2022-12-28 15:25:00,82.35,82.41,82.34,82.35,39414.0,79.275,79.3327,79.2654,79.275,39414.0
2022-12-28 15:30:00,82.35,82.44,82.32,82.38,36338.0,79.275,79.3616,79.2461,79.3039,36338.0
2022-12-28 15:35:00,82.39,82.43,82.34,82.34,27963.0,79.3135,79.352,79.2654,79.2654,27963.0
2022-12-28 15:40:00,82.34,82.36,82.23,82.28,70999.0,79.2654,79.2846,79.1595,79.2076,70999.0
2022-12-28 15:45:00,82.28,82.38,82.25,82.36,56003.0,79.2076,79.3039,79.1787,79.2846,56003.0
2022-12-28 15:50:00,82.37,82.4,82.31,82.34,75705.0,79.2942,79.3231,79.2365,79.2654,75705.0
2022-12-28 15:55:00,82.34,82.4,82.32,82.32,194107.0,79.2654,79.3231,79.2461,79.2461,194107.0
2022-12-29 09:30:00,82.75,82.9,82.45,82.54,87637.0,79.66,79.8044,79.3712,79.4579,87637.0
2022-12-29 09:35:00,82.52,82.61,82.38,82.39,27483.0,79.4386,79.5253,79.3039,79.3135,27483.0
2022-12-29 09:40:00,82.4,82.61,82.37,82.38,30120.0,79.3231,79.5253,79.2942,79.3039,30120.0
2022-12-29 09:45:00,82.39,82.71,82.37,82.67,45484.0,79.3135,79.6215,79.2942,79.583,45484.0
2022-12-29 09:50:00,82.66,82.68,82.47,82.6,18065.0,79.5734,79.5927,79.3905,79.5156,18065.0
2022-12-29 09:55:00,82.64,82.72,82.51,82.54,20641.0,79.5542,79.6312,79.429,79.4579,20641.0
2022-12-29 10:00:00,82.54,82.74,82.54,82.68,36012.0,79.4579,79.6504,79.4579,79.5927,36012.0
2022-12-29 10:05:00,82.69,82.78,82.63,82.71,34176.0,79.6023,79.6889,79.5445,79.6215,34176.0
2022-12-29 10:10:00,82.72,82.84,82.7,82.83,37058.0,79.6312,79.7467,79.6119,79.7371,37058.0
2022-12-29 10:15:00,82.85,82.92,82.7,82.72,44258.0,79.7563,79.8237,79.6119,79.6312,44258.0
2022-12-29 10:20:00,82.72,82.72,82.56,82.56,47123.0,79.6312,79.6312,79.4771,79.4771,47123.0
2022-12-29 10:25:00,82.53,82.54,82.38,82.41,36322.0,79.4483,79.4579,79.3039,79.3327,36322.0
2022-12-29 10:30:00,82.41,82.52,82.38,82.52,32687.0,79.3327,79.4386,79.3039,79.4386,32687.0
2022-12-29 10:35:00,82.51,82.55,82.38,82.38,14945.0,79.429,79.4675,79.3039,79.3039,14945.0
2022-12-29 10:40:00,82.38,82.39,82.32,82.32,18472.0,79.3039,79.3135,79.2461,79.2461,18472.0
2022-12-29 10:45:00,82.33,82.36,82.26,82.29,45403.0,79.2557,79.2846,79.1883,79.2172,45403.0
2022-12-29 10:50:00,82.31,82.35,82.28,82.3,14697.0,79.2365,79.275,79.2076,79.2268,14697.0
2022-12-29 10:55:00,82.31,82.42,82.3,82.4,20661.0,79.2365,79.3424,79.2268,79.3231,20661.0
2022-12-29 11:00:00,82.4,82.54,82.4,82.45,23521.0,79.3231,79.4579,79.3231,79.3712,23521.0
2022-12-29 11:05:00,82.44,82.46,82.3,82.33,21488.0,79.3616,79.3809,79.2268,79.2557,21488.0
2022-12-29 11:10:00,82.34,82.35,82.24,82.3,25809.0,79.2654,79.275,79.1691,79.2268,25809.0
2022-12-29 11:15:00,82.31,82.37,82.29,82.37,13041.0,79.2365,79.2942,79.2172,79.2942,13041.0
2022-12-29 11:20:00,82.37,82.42,82.3,82.38,39245.0,79.2942,79.3424,79.2268,79.3039,39245.0
2022-12-29 11:25:00,82.39,82.43,82.37,82.39,22402.0,79.3135,79.352,79.2942,79.3135,22402.0
2022-12-29 11:30:00,82.39,82.55,82.39,82.54,23364.0,79.3135,79.4675,79.3135,79.4579,23364.0
2022-12-29 11:35:00,82.54,82.7,82.53,82.69,21643.0,79.4579,79.6119,79.4483,79.6023,21643.0
2022-12-29 11:40:00,82.7,82.74,82.68,82.69,13717.0,79.6119,79.6504,79.5927,79.6023,13717.0
2022-12-29 11:45:00,82.69,82.76,82.65,82.73,16271.0,79.6023,79.6697,79.5638,79.6408,16271.0
2022-12-29 11:50:00,82.74,82.76,82.7,82.71,15806.0,79.6504,79.6697,79.6119,79.6215,15806.0
2022-12-29 11:55:00,82.72,82.8,82.67,82.8,19442.0,79.6312,79.7082,79.583,79.7082,19442.0
2022-12-29 12:00:00,82.8,82.8,82.69,82.7,15951.0,79.7082,79.7082,79.6023,79.6119,15951.0
2022-12-29 12:05:00,82.7,82.84,82.69,82.81,16916.0,79.6119,79.7467,79.6023,79.7178,16916.0
2022-12-29 12:10:00,82.81,82.89,82.8,82.88,19867.0,79.7178,79.7948,79.7082,79.7852,19867.0
2022-12-29 12:15:00,82.88,82.97,82.87,82.87,14772.0,79.7852,79.8718,79.7756,79.7756,14772.0
2022-12-29 12:20:00,82.85,82.91,82.83,82.85,19287.0,79.7563,79.8141,79.7371,79.7563,19287.0
2022-12-29 12:25:00,82.86,82.91,82.84,82.87,19763.0,79.7659,79.8141,79.7467,79.7756,19763.0
2022-12-29 12:30:00,82.86,82.89,82.83,82.86,10806.0,79.7659,79.7948,79.7371,79.7659,10806.0
2022-12-29 12:35:00,82.86,82.86,82.76,82.77,11074.0,79.7659,79.7659,79.6697,79.6793,11074.0
2022-12-29 12:40:00,82.77,82.89,82.77,82.88,16587.0,79.6793,79.7948,79.6793,79.7852,16587.0
2022-12-29 12:45:00,82.89,82.9,82.77,82.77,18345.0,79.7948,79.8044,79.6793,79.6793,18345.0
2022-12-29 12:50:00,82.78,82.9,82.77,82.9,15565.0,79.6889,79.8044,79.6793,79.8044,15565.0
2022-12-29 12:55:00,82.91,82.91,82.83,82.83,16134.0,79.8141,79.8141,79.7371,79.7371,16134.0
2022-12-29 13:00:00,82.83,82.87,82.78,82.79,21651.0,79.7371,79.7756,79.6889,79.6986,21651.0
2022-12-29 13:05:00,82.8,82.82,82.63,82.65,25770.0,79.7082,79.7274,79.5445,79.5638,25770.0
2022-12-29 13:10:00,82.64,82.79,82.64,82.74,26442.0,79.5542,79.6986,79.5542,79.6504,26442.0
2022-12-29 13:15:00,82.73,82.74,82.61,82.62,17346.0,79.6408,79.6504,79.5253,79.5349,17346.0
2022-12-29 13:20:00,82.62,82.65,82.56,82.62,16418.0,79.5349,79.5638,79.4771,79.5349,16418.0
2022-12-29 13:25:00,82.64,82.69,82.61,82.62,19575.0,79.5542,79.6023,79.5253,79.5349,19575.0
2022-12-29 13:30:00,82.64,82.64,82.55,82.56,19011.0,79.5542,79.5542,79.4675,79.4771,19011.0
2022-12-29 13:35:00,82.54,82.63,82.53,82.56,18116.0,79.4579,79.5445,79.4483,79.4771,18116.0
2022-12-29 13:40:00,82.58,82.61,82.52,82.54,25920.0,79.4964,79.5253,79.4386,79.4579,25920.0
2022-12-29 13:45:00,82.55,82.6,82.52,82.56,18606.0,79.4675,79.5156,79.4386,79.4771,18606.0
2022-12-29 13:50:00,82.56,82.56,82.49,82.52,17889.0,79.4771,79.4771,79.4098,79.4386,17889.0
2022-12-29 13:55:00,82.51,82.54,82.48,82.53,20032.0,79.429,79.4579,79.4001,79.4483,20032.0
2022-12-29 14:00:00,82.53,82.62,82.52,82.61,17622.0,79.4483,79.5349,79.4386,79.5253,17622.0
2022-12-29 14:05:00,82.61,82.62,82.48,82.52,27572.0,79.5253,79.5349,79.4001,79.4386,27572.0
2022-12-29 14:10:00,82.52,82.71,82.5,82.71,20220.0,79.4386,79.6215,79.4194,79.6215,20220.0
2022-12-29 14:15:00,82.71,82.74,82.69,82.7,19556.0,79.6215,79.6504,79.6023,79.6119,19556.0
2022-12-29 14:20:00,82.7,82.7,82.65,82.67,19684.0,79.6119,79.6119,79.5638,79.583,19684.0
2022-12-29 14:25:00,82.66,82.71,82.61,82.61,31082.0,79.5734,79.6215,79.5253,79.5253,31082.0
2022-12-29 14:30:00,82.61,82.68,82.58,82.68,18025.0,79.5253,79.5927,79.4964,79.5927,18025.0
2022-12-29 14:35:00,82.68,82.78,82.67,82.75,17164.0,79.5927,79.6889,79.583,79.66,17164.0
2022-12-29 14:40:00,82.74,82.79,82.72,82.74,38407.0,79.6504,79.6986,79.6312,79.6504,38407.0
2022-12-29 14:45:00,82.74,82.8,82.74,82.78,38936.0,79.6504,79.7082,79.6504,79.6889,38936.0
2022-12-29 14:50:00,82.79,82.79,82.64,82.67,12425.0,79.6986,79.6986,79.5542,79.583,12425.0
2022-12-29 14:55:00,82.69,82.71,82.64,82.64,20983.0,79.6023,79.6215,79.5542,79.5542,20983.0
2022-12-29 15:00:00,82.63,82.66,82.61,82.66,20740.0,79.5445,79.5734,79.5253,79.5734,20740.0
2022-12-29 15:05:00,82.65,82.66,82.59,82.6,20832.0,79.5638,79.5734,79.506,79.5156,20832.0
2022-12-29 15:10:00,82.6,82.6,82.51,82.52,21421.0,79.5156,79.5156,79.429,79.4386,21421.0
2022-12-29 15:15:00,82.52,82.56,82.47,82.51,44463.0,79.4386,79.4771,79.3905,79.429,44463.0
2022-12-29 15:20:00,82.51,82.58,82.46,82.56,35463.0,79.429,79.4964,79.3809,79.4771,35463.0
2022-12-29 15:25:00,82.55,82.58,82.51,82.52,35936.0,79.4675,79.4964,79.429,79.4386,35936.0
2022-12-29 15:30:00,82.52,82.71,82.52,82.69,51312.0,79.4386,79.6215,79.4386,79.6023,51312.0
2022-12-29 15:35:00,82.69,82.69,82.58,82.61,43007.0,79.6023,79.6023,79.4964,79.5253,43007.0
2022-12-29 15:40:00,82.6,82.71,82.54,82.7,59110.0,79.5156,79.6215,79.4579,79.6119,59110.0
2022-12-29 15:45:00,82.7,82.7,82.6,82.65,39054.0,79.6119,79.6119,79.5156,79.5638,39054.0
2022-12-29 15:50:00,82.66,82.79,82.65,82.73,88626.0,79.5734,79.6986,79.5638,79.6408,88626.0
2022-12-29 15:55:00,82.73,82.75,82.6,82.66,190873.0,79.6408,79.66,79.5156,79.5734,190873.0
2022-12-30 09:30:00,82.22,83.34,82.0,83.26,129937.0,79.1498,80.228,78.9381,80.151,129937.0
2022-12-30 09:35:00,83.24,83.36,83.2,83.23,63586.0,80.1317,80.2473,80.0932,80.1221,63586.0
2022-12-30 09:40:00,83.22,83.22,82.68,82.87,79910.0,80.1125,80.1125,79.5927,79.7756,79910.0
2022-12-30 09:45:00,82.89,82.89,82.61,82.66,70181.0,79.7948,79.7948,79.5253,79.5734,70181.0
2022-12-30 09:50:00,82.66,82.77,82.57,82.63,99386.0,79.5734,79.6793,79.4868,79.5445,99386.0
2022-12-30 09:55:00,82.63,82.76,82.57,82.74,53907.0,79.5445,79.6697,79.4868,79.6504,53907.0
2022-12-30 10:00:00,82.74,82.84,82.6,82.82,42485.0,79.6504,79.7467,79.5156,79.7274,42485.0
2022-12-30 10:05:00,82.82,82.83,82.61,82.62,52338.0,79.7274,79.7371,79.5253,79.5349,52338.0
2022-12-30 10:10:00,82.6,82.83,82.53,82.79,67945.0,79.5156,79.7371,79.4483,79.6986,67945.0
2022-12-30 10:15:00,82.79,82.89,82.72,82.86,36870.0,79.6986,79.7948,79.6312,79.7659,36870.0
2022-12-30 10:20:00,82.87,82.88,82.64,82.76,52540.0,79.7756,79.7852,79.5542,79.6697,52540.0
2022-12-30 10:25:00,82.77,82.92,82.73,82.92,45685.0,79.6793,79.8237,79.6408,79.8237,45685.0
2022-12-30 10:30:00,82.92,82.96,82.85,82.92,34095.0,79.8237,79.8622,79.7563,79.8237,34095.0
2022-12-30 10:35:00,82.91,82.94,82.86,82.89,16388.0,79.8141,79.843,79.7659,79.7948,16388.0
2022-12-30 10:40:00,82.88,82.89,82.8,82.87,24583.0,79.7852,79.7948,79.7082,79.7756,24583.0
2022-12-30 10:45:00,82.86,83.01,82.84,82.99,26022.0,79.7659,79.9103,79.7467,79.8911,26022.0
2022-12-30 10:50:00,82.99,82.99,82.8,82.8,15918.0,79.8911,79.8911,79.7082,79.7082,15918.0
2022-12-30 10:55:00,82.8,82.84,82.7,82.8,29532.0,79.7082,79.7467,79.6119,79.7082,29532.0
2022-12-30 11:00:00,82.8,82.84,82.76,82.8,39476.0,79.7082,79.7467,79.6697,79.7082,39476.0
2022-12-30 11:05:00,82.79,82.84,82.77,82.8,24186.0,79.6986,79.7467,79.6793,79.7082,24186.0
2022-12-30 11:10:00,82.8,82.85,82.77,82.84,24743.0,79.7082,79.7563,79.6793,79.7467,24743.0
2022-12-30 11:15:00,82.84,82.87,82.69,82.72,36020.0,79.7467,79.7756,79.6023,79.6312,36020.0
2022-12-30 11:20:00,82.71,82.77,82.62,82.65,28500.0,79.6215,79.6793,79.5349,79.5638,28500.0
2022-12-30 11:25:00,82.64,82.73,82.64,82.7,32730.0,79.5542,79.6408,79.5542,79.6119,32730.0
2022-12-30 11:30:00,82.7,82.78,82.65,82.72,21691.0,79.6119,79.6889,79.5638,79.6312,21691.0
2022-12-30 11:35:00,82.71,82.77,82.7,82.74,27165.0,79.6215,79.6793,79.6119,79.6504,27165.0
2022-12-30 11:40:00,82.75,82.82,82.75,82.78,13858.0,79.66,79.7274,79.66,79.6889,13858.0
2022-12-30 11:45:00,82.78,82.84,82.71,82.71,23368.0,79.6889,79.7467,79.6215,79.6215,23368.0
2022-12-30 11:50:00,82.7,82.78,82.69,82.71,21570.0,79.6119,79.6889,79.6023,79.6215,21570.0
2022-12-30 11:55:00,82.72,82.85,82.69,82.84,17223.0,79.6312,79.7563,79.6023,79.7467,17223.0
2022-12-30 12:00:00,82.84,82.86,82.78,82.83,15823.0,79.7467,79.7659,79.6889,79.7371,15823.0
2022-12-30 12:05:00,82.83,82.83,82.74,82.8,22066.0,79.7371,79.7371,79.6504,79.7082,22066.0
2022-12-30 12:10:00,82.8,82.85,82.78,82.79,18350.0,79.7082,79.7563,79.6889,79.6986,18350.0
2022-12-30 12:15:00,82.79,82.85,82.77,82.78,10155.0,79.6986,79.7563,79.6793,79.6889,10155.0
2022-12-30 12:20:00,82.78,82.84,82.74,82.81,24267.0,79.6889,79.7467,79.6504,79.7178,24267.0
2022-12-30 12:25:00,82.81,82.89,82.81,82.84,19757.0,79.7178,79.7948,79.7178,79.7467,19757.0
2022-12-30 12:30:00,82.84,82.87,82.81,82.87,16972.0,79.7467,79.7756,79.7178,79.7756,16972.0
2022-12-30 12:35:00,82.86,82.87,82.78,82.83,27505.0,79.7659,79.7756,79.6889,79.7371,27505.0
2022-12-30 12:40:00,82.83,82.88,82.8,82.86,22148.0,79.7371,79.7852,79.7082,79.7659,22148.0
2022-12-30 12:45:00,82.86,82.93,82.85,82.92,35372.0,79.7659,79.8333,79.7563,79.8237,35372.0
2022-12-30 12:50:00,82.93,82.97,82.91,82.94,27297.0,79.8333,79.8718,79.8141,79.843,27297.0
2022-12-30 12:55:00,82.95,83.0,82.85,82.99,44349.0,79.8526,79.9007,79.7563,79.8911,44349.0
2022-12-30 13:00:00,82.99,83.0,82.88,82.92,50757.0,79.8911,79.9007,79.7852,79.8237,50757.0
2022-12-30 13:05:00,82.91,82.96,82.89,82.95,23911.0,79.8141,79.8622,79.7948,79.8526,23911.0
2022-12-30 13:10:00,82.95,83.02,82.93,82.95,59064.0,79.8526,79.92,79.8333,79.8526,59064.0
2022-12-30 13:15:00,82.95,82.97,82.84,82.85,26419.0,79.8526,79.8718,79.7467,79.7563,26419.0
2022-12-30 13:20:00,82.84,82.84,82.57,82.59,25836.0,79.7467,79.7467,79.4868,79.506,25836.0
2022-12-30 13:25:00,82.59,82.6,82.48,82.59,36789.0,79.506,79.5156,79.4001,79.506,36789.0
2022-12-30 13:30:00,82.58,82.74,82.57,82.68,26820.0,79.4964,79.6504,79.4868,79.5927,26820.0
2022-12-30 13:35:00,82.69,82.79,82.64,82.78,32363.0,79.6023,79.6986,79.5542,79.6889,32363.0
2022-12-30 13:40:00,82.77,82.77,82.71,82.75,33141.0,79.6793,79.6793,79.6215,79.66,33141.0
2022-12-30 13:45:00,82.73,82.76,82.71,82.75,23075.0,79.6408,79.6697,79.6215,79.66,23075.0
2022-12-30 13:50:00,82.74,82.81,82.7,82.81,32088.0,79.6504,79.7178,79.6119,79.7178,32088.0
2022-12-30 13:55:00,82.81,82.82,82.74,82.74,26823.0,79.7178,79.7274,79.6504,79.6504,26823.0
2022-12-30 14:00:00,82.74,82.78,82.7,82.73,45667.0,79.6504,79.6889,79.6119,79.6408,45667.0
2022-12-30 14:05:00,82.73,82.73,82.6,82.62,27197.0,79.6408,79.6408,79.5156,79.5349,27197.0
2022-12-30 14:10:00,82.62,82.72,82.59,82.7,22072.0,79.5349,79.6312,79.506,79.6119,22072.0
2022-12-30 14:15:00,82.7,82.7,82.62,82.69,27047.0,79.6119,79.6119,79.5349,79.6023,27047.0
2022-12-30 14:20:00,82.69,82.78,82.62,82.77,70472.0,79.6023,79.6889,79.5349,79.6793,70472.0
2022-12-30 14:25:00,82.76,82.85,82.76,82.82,34241.0,79.6697,79.7563,79.6697,79.7274,34241.0
2022-12-30 14:30:00,82.81,82.87,82.76,82.8,24463.0,79.7178,79.7756,79.6697,79.7082,24463.0
2022-12-30 14:35:00,82.8,82.82,82.75,82.81,32620.0,79.7082,79.7274,79.66,79.7178,32620.0
2022-12-30 14:40:00,82.81,82.84,82.78,82.81,29103.0,79.7178,79.7467,79.6889,79.7178,29103.0
2022-12-30 14:45:00,82.8,82.82,82.75,82.76,38753.0,79.7082,79.7274,79.66,79.6697,38753.0
2022-12-30 14:50:00,82.76,82.79,82.72,82.77,24318.0,79.6697,79.6986,79.6312,79.6793,24318.0
2022-12-30 14:55:00,82.77,82.83,82.72,82.83,27030.0,79.6793,79.7371,79.6312,79.7371,27030.0
2022-12-30 15:00:00,82.82,82.97,82.82,82.95,25926.0,79.7274,79.8718,79.7274,79.8526,25926.0
2022-12-30 15:05:00,82.96,82.97,82.89,82.94,31311.0,79.8622,79.8718,79.7948,79.843,31311.0
2022-12-30 15:10:00,82.93,83.01,82.91,82.96,81176.0,79.8333,79.9103,79.8141,79.8622,81176.0
2022-12-30 15:15:00,82.95,83.04,82.93,82.94,71765.0,79.8526,79.9392,79.8333,79.843,71765.0
2022-12-30 15:20:00,82.94,82.98,82.89,82.91,26391.0,79.843,79.8815,79.7948,79.8141,26391.0
2022-12-30 15:25:00,82.9,83.0,82.85,82.98,43504.0,79.8044,79.9007,79.7563,79.8815,43504.0
2022-12-30 15:30:00,82.98,83.05,82.98,83.01,61885.0,79.8815,79.9488,79.8815,79.9103,61885.0
2022-12-30 15:35:00,83.0,83.13,82.97,83.09,69154.0,79.9007,80.0259,79.8718,79.9874,69154.0
2022-12-30 15:40:00,83.08,83.19,83.07,83.14,55083.0,79.9777,80.0836,79.9681,80.0355,55083.0
2022-12-30 15:45:00,83.14,83.32,83.13,83.31,95551.0,80.0355,80.2088,80.0259,80.1991,95551.0
2022-12-30 15:50:00,83.31,83.38,83.25,83.27,111446.0,80.1991,80.2665,80.1414,80.1606,111446.0
2022-12-30 15:55:00,83.27,83.27,83.15,83.25,240389.0,80.1606,80.1606,80.0451,80.1414,240389.0
2023-01-03 09:30:00,83.57,83.85,83.12,83.14,270345.0,80.4494,80.719,80.0162,80.0355,270345.0
2023-01-03 09:35:00,83.15,83.36,83.02,83.14,97910.0,80.0451,80.2473,79.92,80.0355,97910.0
2023-01-03 09:40:00,83.14,83.43,82.98,83.22,221244.0,80.0355,80.3147,79.8815,80.1125,221244.0
2023-01-03 09:45:00,83.2,83.2,82.73,82.93,115199.0,80.0932,80.0932,79.6408,79.8333,115199.0
2023-01-03 09:50:00,82.92,83.15,82.85,83.1,101776.0,79.8237,80.0451,79.7563,79.997,101776.0
2023-01-03 09:55:00,83.1,83.18,82.95,82.99,91002.0,79.997,80.074,79.8526,79.8911,91002.0
2023-01-03 10:00:00,83.02,83.45,83.01,83.32,67429.0,79.92,80.3339,79.9103,80.2088,67429.0
2023-01-03 10:05:00,83.32,83.4,83.19,83.2,56837.0,80.2088,80.2858,80.0836,80.0932,56837.0
2023-01-03 10:10:00,83.2,83.26,83.05,83.08,41656.0,80.0932,80.151,79.9488,79.9777,41656.0
2023-01-03 10:15:00,83.1,83.21,82.79,82.79,38272.0,79.997,80.1029,79.6986,79.6986,38272.0
2023-01-03 10:20:00,82.78,82.92,82.77,82.83,38656.0,79.6889,79.8237,79.6793,79.7371,38656.0
2023-01-03 10:25:00,82.83,82.98,82.75,82.98,46548.0,79.7371,79.8815,79.66,79.8815,46548.0
2023-01-03 10:30:00,82.98,83.06,82.89,82.99,55021.0,79.8815,79.9585,79.7948,79.8911,55021.0
2023-01-03 10:35:00,82.98,83.0,82.79,82.85,69649.0,79.8815,79.9007,79.6986,79.7563,69649.0
2023-01-03 10:40:00,82.86,83.0,82.86,82.92,29953.0,79.7659,79.9007,79.7659,79.8237,29953.0
2023-01-03 10:45:00,82.93,83.0,82.8,82.81,65665.0,79.8333,79.9007,79.7082,79.7178,65665.0
2023-01-03 10:50:00,82.81,82.96,82.77,82.84,61945.0,79.7178,79.8622,79.6793,79.7467,61945.0
2023-01-03 10:55:00,82.85,83.06,82.84,83.06,77000.0,79.7563,79.9585,79.7467,79.9585,77000.0
2023-01-03 11:00:00,83.06,83.12,82.99,83.01,58919.0,79.9585,80.0162,79.8911,79.9103,58919.0
2023-01-03 11:05:00,83.04,83.06,82.79,82.82,45164.0,79.9392,79.9585,79.6986,79.7274,45164.0
2023-01-03 11:10:00,82.83,82.85,82.69,82.72,83266.0,79.7371,79.7563,79.6023,79.6312,83266.0
2023-01-03 11:15:00,82.72,82.9,82.71,82.86,58000.0,79.6312,79.8044,79.6215,79.7659,58000.0
2023-01-03 11:20:00,82.86,82.87,82.72,82.73,49106.0,79.7659,79.7756,79.6312,79.6408,49106.0
2023-01-03 11:25:00,82.73,82.76,82.56,82.62,45901.0,79.6408,79.6697,79.4771,79.5349,45901.0
2023-01-03 11:30:00,82.62,82.64,82.45,82.49,102082.0,79.5349,79.5542,79.3712,79.4098,102082.0
2023-01-03 11:35:00,82.49,82.56,82.45,82.53,43884.0,79.4098,79.4771,79.3712,79.4483,43884.0
2023-01-03 11:40:00,82.51,82.59,82.43,82.5,46570.0,79.429,79.506,79.352,79.4194,46570.0
2023-01-03 11:45:00,82.5,82.57,82.47,82.51,41493.0,79.4194,79.4868,79.3905,79.429,41493.0
2023-01-03 11:50:00,82.52,82.53,82.4,82.48,66428.0,79.4386,79.4483,79.3231,79.4001,66428.0
2023-01-03 11:55:00,82.48,82.5,82.38,82.4,63841.0,79.4001,79.4194,79.3039,79.3231,63841.0
2023-01-03 12:00:00,82.4,82.48,82.33,82.34,105124.0,79.3231,79.4001,79.2557,79.2654,105124.0
2023-01-03 12:05:00,82.35,82.36,82.24,82.28,86164.0,79.275,79.2846,79.1691,79.2076,86164.0
2023-01-03 12:10:00,82.29,82.48,82.28,82.34,42400.0,79.2172,79.4001,79.2076,79.2654,42400.0
2023-01-03 12:15:00,82.33,82.45,82.27,82.39,79255.0,79.2557,79.3712,79.198,79.3135,79255.0
2023-01-03 12:20:00,82.38,82.38,82.15,82.2,91845.0,79.3039,79.3039,79.0825,79.1306,91845.0
2023-01-03 12:25:00,82.2,82.33,82.17,82.29,54466.0,79.1306,79.2557,79.1017,79.2172,54466.0
2023-01-03 12:30:00,82.29,82.4,82.28,82.4,49065.0,79.2172,79.3231,79.2076,79.3231,49065.0
2023-01-03 12:35:00,82.39,82.39,82.19,82.2,48492.0,79.3135,79.3135,79.121,79.1306,48492.0
2023-01-03 12:40:00,82.2,82.26,82.15,82.22,61378.0,79.1306,79.1883,79.0825,79.1498,61378.0
2023-01-03 12:45:00,82.22,82.24,81.86,81.88,93525.0,79.1498,79.1691,78.8033,78.8225,93525.0
2023-01-03 12:50:00,81.88,81.98,81.75,81.79,59799.0,78.8225,78.9188,78.6974,78.7359,59799.0
2023-01-03 12:55:00,81.79,81.81,81.62,81.63,65616.0,78.7359,78.7551,78.5722,78.5819,65616.0
2023-01-03 13:00:00,81.64,81.69,81.54,81.62,77921.0,78.5915,78.6396,78.4952,78.5722,77921.0
2023-01-03 13:05:00,81.63,81.74,81.59,81.68,32069.0,78.5819,78.6878,78.5434,78.63,32069.0
2023-01-03 13:10:00,81.67,81.79,81.66,81.7,27061.0,78.6204,78.7359,78.6107,78.6493,27061.0
2023-01-03 13:15:00,81.7,81.81,81.69,81.81,27824.0,78.6493,78.7551,78.6396,78.7551,27824.0
2023-01-03 13:20:00,81.8,81.83,81.75,81.78,18668.0,78.7455,78.7744,78.6974,78.7263,18668.0
2023-01-03 13:25:00,81.79,81.94,81.76,81.89,34186.0,78.7359,78.8803,78.707,78.8322,34186.0
2023-01-03 13:30:00,81.88,81.9,81.77,81.78,22490.0,78.8225,78.8418,78.7166,78.7263,22490.0
2023-01-03 13:35:00,81.77,81.82,81.71,81.73,38128.0,78.7166,78.7648,78.6589,78.6781,38128.0
2023-01-03 13:40:00,81.73,81.85,81.73,81.77,19873.0,78.6781,78.7937,78.6781,78.7166,19873.0
2023-01-03 13:45:00,81.77,81.86,81.74,81.83,27540.0,78.7166,78.8033,78.6878,78.7744,27540.0
2023-01-03 13:50:00,81.82,81.85,81.74,81.82,43439.0,78.7648,78.7937,78.6878,78.7648,43439.0
2023-01-03 13:55:00,81.82,81.93,81.82,81.88,40057.0,78.7648,78.8707,78.7648,78.8225,40057.0
2023-01-03 14:00:00,81.89,81.92,81.76,81.76,31144.0,78.8322,78.861,78.707,78.707,31144.0
2023-01-03 14:05:00,81.76,81.76,81.6,81.71,62814.0,78.707,78.707,78.553,78.6589,62814.0
2023-01-03 14:10:00,81.7,81.72,81.54,81.6,58244.0,78.6493,78.6685,78.4952,78.553,58244.0
2023-01-03 14:15:00,81.59,81.66,81.45,81.5,61765.0,78.5434,78.6107,78.4086,78.4567,61765.0
2023-01-03 14:20:00,81.5,81.55,81.39,81.41,25492.0,78.4567,78.5049,78.3508,78.3701,25492.0
2023-01-03 14:25:00,81.41,81.46,81.34,81.4,27556.0,78.3701,78.4182,78.3027,78.3605,27556.0
2023-01-03 14:30:00,81.4,81.4,81.24,81.33,41402.0,78.3605,78.3605,78.2064,78.2931,41402.0
2023-01-03 14:35:00,81.33,81.39,81.32,81.34,30331.0,78.2931,78.3508,78.2834,78.3027,30331.0
2023-01-03 14:40:00,81.34,81.54,81.33,81.52,48880.0,78.3027,78.4952,78.2931,78.476,48880.0
2023-01-03 14:45:00,81.52,81.77,81.52,81.77,43629.0,78.476,78.7166,78.476,78.7166,43629.0
2023-01-03 14:50:00,81.76,81.78,81.55,81.62,24794.0,78.707,78.7263,78.5049,78.5722,24794.0
2023-01-03 14:55:00,81.62,81.84,81.61,81.82,43930.0,78.5722,78.784,78.5626,78.7648,43930.0
2023-01-03 15:00:00,81.83,82.03,81.83,81.94,43056.0,78.7744,78.9669,78.7744,78.8803,43056.0
2023-01-03 15:05:00,81.92,81.95,81.76,81.79,16883.0,78.861,78.8899,78.707,78.7359,16883.0
2023-01-03 15:10:00,81.79,81.82,81.74,81.78,32618.0,78.7359,78.7648,78.6878,78.7263,32618.0
2023-01-03 15:15:00,81.78,81.81,81.72,81.73,100919.0,78.7263,78.7551,78.6685,78.6781,100919.0
2023-01-03 15:20:00,81.72,81.73,81.44,81.45,49173.0,78.6685,78.6781,78.399,78.4086,49173.0
2023-01-03 15:25:00,81.44,81.73,81.43,81.71,47787.0,78.399,78.6781,78.3893,78.6589,47787.0
2023-01-03 15:30:00,81.72,81.88,81.72,81.81,83056.0,78.6685,78.8225,78.6685,78.7551,83056.0
2023-01-03 15:35:00,81.82,81.9,81.73,81.86,78749.0,78.7648,78.8418,78.6781,78.8033,78749.0
2023-01-03 15:40:00,81.87,81.93,81.79,81.88,103083.0,78.8129,78.8707,78.7359,78.8225,103083.0
2023-01-03 15:45:00,81.87,82.04,81.81,81.98,96282.0,78.8129,78.9766,78.7551,78.9188,96282.0
2023-01-03 15:50:00,81.99,82.06,81.9,82.03,146560.0,78.9284,78.9958,78.8418,78.9669,146560.0
2023-01-03 15:55:00,82.02,82.04,81.91,81.94,334817.0,78.9573,78.9766,78.8514,78.8803,334817.0
2023-01-04 09:30:00,83.19,83.3,82.82,83.1,130385.0,80.0836,80.1895,79.7274,79.997,130385.0
2023-01-04 09:35:00,83.13,83.25,83.05,83.05,50779.0,80.0259,80.1414,79.9488,79.9488,50779.0
2023-01-04 09:40:00,83.03,83.09,82.76,82.8,43761.0,79.9296,79.9874,79.6697,79.7082,43761.0
2023-01-04 09:45:00,82.78,82.87,82.55,82.59,74866.0,79.6889,79.7756,79.4675,79.506,74866.0
2023-01-04 09:50:00,82.56,82.72,82.44,82.68,59839.0,79.4771,79.6312,79.3616,79.5927,59839.0
2023-01-04 09:55:00,82.66,82.82,82.64,82.77,56226.0,79.5734,79.7274,79.5542,79.6793,56226.0
2023-01-04 10:00:00,82.74,82.97,82.43,82.57,67960.0,79.6504,79.8718,79.352,79.4868,67960.0
2023-01-04 10:05:00,82.59,82.67,82.31,82.42,50574.0,79.506,79.583,79.2365,79.3424,50574.0
2023-01-04 10:10:00,82.41,82.41,82.21,82.35,56741.0,79.3327,79.3327,79.1402,79.275,56741.0
2023-01-04 10:15:00,82.34,82.66,82.34,82.65,36924.0,79.2654,79.5734,79.2654,79.5638,36924.0
2023-01-04 10:20:00,82.65,82.73,82.6,82.69,57204.0,79.5638,79.6408,79.5156,79.6023,57204.0
2023-01-04 10:25:00,82.69,82.76,82.56,82.7,54006.0,79.6023,79.6697,79.4771,79.6119,54006.0
2023-01-04 10:30:00,82.72,82.73,82.6,82.61,29730.0,79.6312,79.6408,79.5156,79.5253,29730.0
2023-01-04 10:35:00,82.62,82.7,82.53,82.55,21181.0,79.5349,79.6119,79.4483,79.4675,21181.0
2023-01-04 10:40:00,82.56,82.7,82.49,82.69,21279.0,79.4771,79.6119,79.4098,79.6023,21279.0
2023-01-04 10:45:00,82.7,82.73,82.63,82.67,38030.0,79.6119,79.6408,79.5445,79.583,38030.0
2023-01-04 10:50:00,82.67,82.82,82.66,82.71,85161.0,79.583,79.7274,79.5734,79.6215,85161.0
2023-01-04 10:55:00,82.71,82.92,82.71,82.89,35600.0,79.6215,79.8237,79.6215,79.7948,35600.0
2023-01-04 11:00:00,82.9,82.9,82.79,82.86,23233.0,79.8044,79.8044,79.6986,79.7659,23233.0
2023-01-04 11:05:00,82.85,82.91,82.83,82.9,32097.0,79.7563,79.8141,79.7371,79.8044,32097.0
2023-01-04 11:10:00,82.89,83.1,82.86,83.05,36498.0,79.7948,79.997,79.7659,79.9488,36498.0
2023-01-04 11:15:00,83.05,83.15,82.92,82.92,77134.0,79.9488,80.0451,79.8237,79.8237,77134.0
2023-01-04 11:20:00,82.92,83.01,82.81,82.81,26296.0,79.8237,79.9103,79.7178,79.7178,26296.0
2023-01-04 11:25:00,82.81,82.92,82.81,82.9,42442.0,79.7178,79.8237,79.7178,79.8044,42442.0
2023-01-04 11:30:00,82.91,83.22,82.88,83.04,37110.0,79.8141,80.1125,79.7852,79.9392,37110.0
2023-01-04 11:35:00,83.05,83.29,83.03,83.28,33490.0,79.9488,80.1799,79.9296,80.1703,33490.0
2023-01-04 11:40:00,83.26,83.34,83.26,83.31,27069.0,80.151,80.228,80.151,80.1991,27069.0
2023-01-04 11:45:00,83.31,83.42,83.29,83.39,31733.0,80.1991,80.305,80.1799,80.2761,31733.0
2023-01-04 11:50:00,83.38,83.48,83.37,83.48,34675.0,80.2665,80.3628,80.2569,80.3628,34675.0
2023-01-04 11:55:00,83.48,83.6,83.48,83.59,22176.0,80.3628,80.4783,80.3628,80.4687,22176.0
2023-01-04 12:00:00,83.6,83.62,83.42,83.43,23933.0,80.4783,80.4976,80.305,80.3147,23933.0
2023-01-04 12:05:00,83.44,83.44,83.34,83.39,15420.0,80.3243,80.3243,80.228,80.2761,15420.0
2023-01-04 12:10:00,83.39,83.43,83.34,83.35,17767.0,80.2761,80.3147,80.228,80.2376,17767.0
2023-01-04 12:15:00,83.34,83.42,83.34,83.39,18937.0,80.228,80.305,80.228,80.2761,18937.0
2023-01-04 12:20:00,83.4,83.48,83.35,83.42,50027.0,80.2858,80.3628,80.2376,80.305,50027.0
2023-01-04 12:25:00,83.42,83.53,83.36,83.53,45963.0,80.305,80.4109,80.2473,80.4109,45963.0
2023-01-04 12:30:00,83.53,83.63,83.49,83.59,57767.0,80.4109,80.5072,80.3724,80.4687,57767.0
2023-01-04 12:35:00,83.59,83.59,83.53,83.57,33141.0,80.4687,80.4687,80.4109,80.4494,33141.0
2023-01-04 12:40:00,83.57,83.71,83.56,83.71,34911.0,80.4494,80.5842,80.4398,80.5842,34911.0
2023-01-04 12:45:00,83.73,83.73,83.53,83.54,24610.0,80.6035,80.6035,80.4109,80.4205,24610.0
2023-01-04 12:50:00,83.55,83.61,83.54,83.59,17939.0,80.4302,80.4879,80.4205,80.4687,17939.0
2023-01-04 12:55:00,83.58,83.58,83.41,83.42,24587.0,80.4591,80.4591,80.2954,80.305,24587.0
2023-01-04 13:00:00,83.42,83.45,83.36,83.44,21901.0,80.305,80.3339,80.2473,80.3243,21901.0
2023-01-04 13:05:00,83.44,83.45,83.38,83.44,18298.0,80.3243,80.3339,80.2665,80.3243,18298.0
2023-01-04 13:10:00,83.45,83.49,83.41,83.43,28260.0,80.3339,80.3724,80.2954,80.3147,28260.0
2023-01-04 13:15:00,83.43,83.58,83.42,83.51,40547.0,80.3147,80.4591,80.305,80.3917,40547.0
2023-01-04 13:20:00,83.51,83.51,83.41,83.44,33024.0,80.3917,80.3917,80.2954,80.3243,33024.0
2023-01-04 13:25:00,83.44,83.45,83.32,83.33,35888.0,80.3243,80.3339,80.2088,80.2184,35888.0
2023-01-04 13:30:00,83.33,83.46,83.3,83.43,37642.0,80.2184,80.3435,80.1895,80.3147,37642.0
2023-01-04 13:35:00,83.43,83.48,83.39,83.47,13596.0,80.3147,80.3628,80.2761,80.3532,13596.0
2023-01-04 13:40:00,83.47,83.55,83.47,83.53,24146.0,80.3532,80.4302,80.3532,80.4109,24146.0
2023-01-04 13:45:00,83.51,83.51,83.43,83.44,31574.0,80.3917,80.3917,80.3147,80.3243,31574.0
2023-01-04 13:50:00,83.44,83.61,83.44,83.56,27602.0,80.3243,80.4879,80.3243,80.4398,27602.0
2023-01-04 13:55:00,83.54,83.54,83.31,83.39,31197.0,80.4205,80.4205,80.1991,80.2761,31197.0
2023-01-04 14:00:00,83.4,83.6,83.01,83.33,58320.0,80.2858,80.4783,79.9103,80.2184,58320.0
2023-01-04 14:05:00,83.35,83.51,83.22,83.24,30838.0,80.2376,80.3917,80.1125,80.1317,30838.0
2023-01-04 14:10:00,83.28,83.38,83.18,83.36,16322.0,80.1703,80.2665,80.074,80.2473,16322.0
2023-01-04 14:15:00,83.37,83.59,83.36,83.56,28580.0,80.2569,80.4687,80.2473,80.4398,28580.0
2023-01-04 14:20:00,83.53,83.59,83.34,83.39,40021.0,80.4109,80.4687,80.228,80.2761,40021.0
2023-01-04 14:25:00,83.38,83.38,83.07,83.11,46287.0,80.2665,80.2665,79.9681,80.0066,46287.0
2023-01-04 14:30:00,83.1,83.12,82.92,83.07,56898.0,79.997,80.0162,79.8237,79.9681,56898.0
2023-01-04 14:35:00,83.08,83.12,83.02,83.09,38920.0,79.9777,80.0162,79.92,79.9874,38920.0
2023-01-04 14:40:00,83.08,83.14,82.93,82.94,33756.0,79.9777,80.0355,79.8333,79.843,33756.0
2023-01-04 14:45:00,82.94,83.06,82.91,82.92,25945.0,79.843,79.9585,79.8141,79.8237,25945.0
2023-01-04 14:50:00,82.91,82.98,82.86,82.94,35989.0,79.8141,79.8815,79.7659,79.843,35989.0
2023-01-04 14:55:00,82.95,83.15,82.95,83.13,27835.0,79.8526,80.0451,79.8526,80.0259,27835.0
2023-01-04 15:00:00,83.14,83.29,83.13,83.23,28999.0,80.0355,80.1799,80.0259,80.1221,28999.0
2023-01-04 15:05:00,83.23,83.23,83.09,83.15,33315.0,80.1221,80.1221,79.9874,80.0451,33315.0
2023-01-04 15:10:00,83.16,83.22,83.1,83.13,39779.0,80.0547,80.1125,79.997,80.0259,39779.0
2023-01-04 15:15:00,83.13,83.18,83.08,83.17,44186.0,80.0259,80.074,79.9777,80.0644,44186.0
2023-01-04 15:20:00,83.18,83.25,83.13,83.17,45236.0,80.074,80.1414,80.0259,80.0644,45236.0
2023-01-04 15:25:00,83.18,83.35,83.18,83.31,42034.0,80.074,80.2376,80.074,80.1991,42034.0
2023-01-04 15:30:00,83.3,83.33,83.15,83.18,46963.0,80.1895,80.2184,80.0451,80.074,46963.0
2023-01-04 15:35:00,83.18,83.18,83.02,83.1,50884.0,80.074,80.074,79.92,79.997,50884.0
2023-01-04 15:40:00,83.11,83.11,82.94,82.94,85781.0,80.0066,80.0066,79.843,79.843,85781.0
2023-01-04 15:45:00,82.93,83.05,82.89,83.05,87228.0,79.8333,79.9488,79.7948,79.9488,87228.0
2023-01-04 15:50:00,83.06,83.13,82.97,83.08,136722.0,79.9585,80.0259,79.8718,79.9777,136722.0
2023-01-04 15:55:00,83.09,83.37,83.09,83.35,399042.0,79.9874,80.2569,79.9874,80.2376,399042.0
2023-01-05 09:30:00,82.9,83.6,82.66,82.67,148986.0,79.8044,80.4783,79.5734,79.583,148986.0
2023-01-05 09:35:00,82.66,82.84,82.37,82.39,44018.0,79.5734,79.7467,79.2942,79.3135,44018.0
2023-01-05 09:40:00,82.4,82.65,82.2,82.65,53562.0,79.3231,79.5638,79.1306,79.5638,53562.0
2023-01-05 09:45:00,82.67,82.67,82.49,82.51,36763.0,79.583,79.583,79.4098,79.429,36763.0
2023-01-05 09:50:00,82.52,82.81,82.51,82.81,34664.0,79.4386,79.7178,79.429,79.7178,34664.0
2023-01-05 09:55:00,82.81,82.92,82.63,82.8,31416.0,79.7178,79.8237,79.5445,79.7082,31416.0
2023-01-05 10:00:00,82.79,82.91,82.7,82.86,26400.0,79.6986,79.8141,79.6119,79.7659,26400.0
2023-01-05 10:05:00,82.87,83.22,82.8,83.04,50602.0,79.7756,80.1125,79.7082,79.9392,50602.0
2023-01-05 10:10:00,83.04,83.16,82.98,83.04,49186.0,79.9392,80.0547,79.8815,79.9392,49186.0
2023-01-05 10:15:00,83.04,83.08,82.86,82.9,38951.0,79.9392,79.9777,79.7659,79.8044,38951.0
2023-01-05 10:20:00,82.9,82.91,82.74,82.87,24771.0,79.8044,79.8141,79.6504,79.7756,24771.0
2023-01-05 10:25:00,82.83,83.06,82.83,83.0,41934.0,79.7371,79.9585,79.7371,79.9007,41934.0
2023-01-05 10:30:00,83.01,83.08,82.97,83.04,27988.0,79.9103,79.9777,79.8718,79.9392,27988.0
2023-01-05 10:35:00,83.03,83.35,83.0,83.32,42280.0,79.9296,80.2376,79.9007,80.2088,42280.0
2023-01-05 10:40:00,83.32,83.47,83.27,83.47,38968.0,80.2088,80.3532,80.1606,80.3532,38968.0
2023-01-05 10:45:00,83.47,83.52,83.43,83.5,24650.0,80.3532,80.4013,80.3147,80.382,24650.0
2023-01-05 10:50:00,83.5,83.57,83.47,83.52,71875.0,80.382,80.4494,80.3532,80.4013,71875.0
2023-01-05 10:55:00,83.51,83.59,83.41,83.42,57400.0,80.3917,80.4687,80.2954,80.305,57400.0
2023-01-05 11:00:00,83.41,83.45,83.29,83.34,36640.0,80.2954,80.3339,80.1799,80.228,36640.0
2023-01-05 11:05:00,83.35,83.42,83.29,83.32,27047.0,80.2376,80.305,80.1799,80.2088,27047.0
2023-01-05 11:10:00,83.34,83.38,83.23,83.25,25360.0,80.228,80.2665,80.1221,80.1414,25360.0
2023-01-05 11:15:00,83.26,83.39,83.18,83.26,79553.0,80.151,80.2761,80.074,80.151,79553.0
2023-01-05 11:20:00,83.25,83.26,83.05,83.06,18115.0,80.1414,80.151,79.9488,79.9585,18115.0
2023-01-05 11:25:00,83.04,83.11,82.99,83.11,18657.0,79.9392,80.0066,79.8911,80.0066,18657.0
2023-01-05 11:30:00,83.11,83.23,83.04,83.06,29359.0,80.0066,80.1221,79.9392,79.9585,29359.0
2023-01-05 11:35:00,83.07,83.19,83.07,83.13,16584.0,79.9681,80.0836,79.9681,80.0259,16584.0
2023-01-05 11:40:00,83.13,83.18,83.06,83.15,26589.0,80.0259,80.074,79.9585,80.0451,26589.0
2023-01-05 11:45:00,83.16,83.29,83.16,83.23,19527.0,80.0547,80.1799,80.0547,80.1221,19527.0
2023-01-05 11:50:00,83.23,83.25,83.14,83.2,17551.0,80.1221,80.1414,80.0355,80.0932,17551.0
2023-01-05 11:55:00,83.21,83.28,83.19,83.25,18218.0,80.1029,80.1703,80.0836,80.1414,18218.0
2023-01-05 12:00:00,83.25,83.42,83.24,83.39,12771.0,80.1414,80.305,80.1317,80.2761,12771.0
2023-01-05 12:05:00,83.39,83.54,83.37,83.54,50187.0,80.2761,80.4205,80.2569,80.4205,50187.0
2023-01-05 12:10:00,83.53,83.53,83.32,83.33,14867.0,80.4109,80.4109,80.2088,80.2184,14867.0
2023-01-05 12:15:00,83.32,83.39,83.21,83.22,28951.0,80.2088,80.2761,80.1029,80.1125,28951.0
2023-01-05 12:20:00,83.23,83.42,83.18,83.42,14385.0,80.1221,80.305,80.074,80.305,14385.0
2023-01-05 12:25:00,83.38,83.4,83.26,83.29,13997.0,80.2665,80.2858,80.151,80.1799,13997.0
2023-01-05 12:30:00,83.3,83.39,83.26,83.36,18098.0,80.1895,80.2761,80.151,80.2473,18098.0
2023-01-05 12:35:00,83.34,83.36,83.21,83.22,13412.0,80.228,80.2473,80.1029,80.1125,13412.0
2023-01-05 12:40:00,83.21,83.22,83.11,83.17,17280.0,80.1029,80.1125,80.0066,80.0644,17280.0
2023-01-05 12:45:00,83.17,83.21,83.11,83.16,18624.0,80.0644,80.1029,80.0066,80.0547,18624.0
2023-01-05 12:50:00,83.15,83.2,83.14,83.18,15839.0,80.0451,80.0932,80.0355,80.074,15839.0
2023-01-05 12:55:00,83.19,83.23,83.17,83.22,11972.0,80.0836,80.1221,80.0644,80.1125,11972.0
2023-01-05 13:00:00,83.22,83.24,83.06,83.11,18399.0,80.1125,80.1317,79.9585,80.0066,18399.0
2023-01-05 13:05:00,83.11,83.16,83.08,83.11,20528.0,80.0066,80.0547,79.9777,80.0066,20528.0
2023-01-05 13:10:00,83.1,83.13,83.07,83.08,19596.0,79.997,80.0259,79.9681,79.9777,19596.0
2023-01-05 13:15:00,83.08,83.13,83.06,83.07,21890.0,79.9777,80.0259,79.9585,79.9681,21890.0
2023-01-05 13:20:00,83.07,83.38,83.07,83.2,32252.0,79.9681,80.2665,79.9681,80.0932,32252.0
2023-01-05 13:25:00,83.21,83.32,83.15,83.2,22089.0,80.1029,80.2088,80.0451,80.0932,22089.0
2023-01-05 13:30:00,83.21,83.28,83.16,83.28,29079.0,80.1029,80.1703,80.0547,80.1703,29079.0
2023-01-05 13:35:00,83.29,83.3,83.22,83.26,20090.0,80.1799,80.1895,80.1125,80.151,20090.0
2023-01-05 13:40:00,83.3,83.38,83.27,83.28,18435.0,80.1895,80.2665,80.1606,80.1703,18435.0
2023-01-05 13:45:00,83.29,83.38,83.25,83.35,12469.0,80.1799,80.2665,80.1414,80.2376,12469.0
2023-01-05 13:50:00,83.37,83.39,83.32,83.38,16238.0,80.2569,80.2761,80.2088,80.2665,16238.0
2023-01-05 13:55:00,83.37,83.46,83.29,83.33,19487.0,80.2569,80.3435,80.1799,80.2184,19487.0
2023-01-05 14:00:00,83.32,83.35,83.22,83.24,35469.0,80.2088,80.2376,80.1125,80.1317,35469.0
2023-01-05 14:05:00,83.26,83.34,83.26,83.34,17935.0,80.151,80.228,80.151,80.228,17935.0
2023-01-05 14:10:00,83.34,83.35,83.16,83.17,19134.0,80.228,80.2376,80.0547,80.0644,19134.0
2023-01-05 14:15:00,83.19,83.29,83.18,83.29,19582.0,80.0836,80.1799,80.074,80.1799,19582.0
2023-01-05 14:20:00,83.29,83.31,83.26,83.3,27182.0,80.1799,80.1991,80.151,80.1895,27182.0
2023-01-05 14:25:00,83.29,83.33,83.19,83.21,19987.0,80.1799,80.2184,80.0836,80.1029,19987.0
2023-01-05 14:30:00,83.21,83.33,83.2,83.21,22560.0,80.1029,80.2184,80.0932,80.1029,22560.0
2023-01-05 14:35:00,83.2,83.32,83.19,83.24,19664.0,80.0932,80.2088,80.0836,80.1317,19664.0
2023-01-05 14:40:00,83.25,83.26,83.14,83.15,26374.0,80.1414,80.151,80.0355,80.0451,26374.0
2023-01-05 14:45:00,83.15,83.25,83.14,83.21,30524.0,80.0451,80.1414,80.0355,80.1029,30524.0
2023-01-05 14:50:00,83.21,83.23,83.17,83.22,36253.0,80.1029,80.1221,80.0644,80.1125,36253.0
2023-01-05 14:55:00,83.22,83.27,83.14,83.16,29268.0,80.1125,80.1606,80.0355,80.0547,29268.0
2023-01-05 15:00:00,83.16,83.16,83.06,83.11,27996.0,80.0547,80.0547,79.9585,80.0066,27996.0
2023-01-05 15:05:00,83.1,83.17,83.08,83.1,25771.0,79.997,80.0644,79.9777,79.997,25771.0
2023-01-05 15:10:00,83.11,83.11,83.03,83.06,29411.0,80.0066,80.0066,79.9296,79.9585,29411.0
2023-01-05 15:15:00,83.07,83.11,83.01,83.01,77031.0,79.9681,80.0066,79.9103,79.9103,77031.0
2023-01-05 15:20:00,83.01,83.03,82.97,83.01,51458.0,79.9103,79.9296,79.8718,79.9103,51458.0
2023-01-05 15:25:00,83.0,83.05,82.97,83.01,45117.0,79.9007,79.9488,79.8718,79.9103,45117.0
2023-01-05 15:30:00,83.01,83.02,82.94,83.0,67372.0,79.9103,79.92,79.843,79.9007,67372.0
2023-01-05 15:35:00,82.99,83.15,82.98,83.1,62375.0,79.8911,80.0451,79.8815,79.997,62375.0
2023-01-05 15:40:00,83.11,83.14,83.01,83.05,66518.0,80.0066,80.0355,79.9103,79.9488,66518.0
2023-01-05 15:45:00,83.05,83.15,82.93,82.94,68364.0,79.9488,80.0451,79.8333,79.843,68364.0
2023-01-05 15:50:00,82.93,83.17,82.92,83.08,209083.0,79.8333,80.0644,79.8237,79.9777,209083.0
2023-01-05 15:55:00,83.08,83.22,83.08,83.12,355293.0,79.9777,80.1125,79.9777,80.0162,355293.0
2023-01-06 09:30:00,84.01,84.47,83.88,84.31,135202.0,80.873,81.3158,80.7479,81.1618,135202.0
2023-01-06 09:35:00,84.34,84.35,83.97,84.08,54179.0,81.1907,81.2003,80.8345,80.9404,54179.0
2023-01-06 09:40:00,84.06,84.07,83.67,83.71,54308.0,80.9211,80.9308,80.5457,80.5842,54308.0
2023-01-06 09:45:00,83.7,83.7,83.25,83.27,56564.0,80.5746,80.5746,80.1414,80.1606,56564.0
2023-01-06 09:50:00,83.26,83.49,83.21,83.41,45372.0,80.151,80.3724,80.1029,80.2954,45372.0
2023-01-06 09:55:00,83.39,83.46,83.31,83.45,36576.0,80.2761,80.3435,80.1991,80.3339,36576.0
2023-01-06 10:00:00,83.47,83.93,83.45,83.72,94190.0,80.3532,80.796,80.3339,80.5938,94190.0
2023-01-06 10:05:00,83.68,84.01,83.68,83.88,65153.0,80.5553,80.873,80.5553,80.7479,65153.0
2023-01-06 10:10:00,83.87,84.16,83.85,83.85,47924.0,80.7382,81.0174,80.719,80.719,47924.0
2023-01-06 10:15:00,83.88,84.24,83.88,84.21,46403.0,80.7479,81.0944,80.7479,81.0655,46403.0
2023-01-06 10:20:00,84.23,84.23,84.07,84.13,26736.0,81.0848,81.0848,80.9308,80.9885,26736.0
2023-01-06 10:25:00,84.14,84.22,83.99,84.09,34565.0,80.9981,81.0752,80.8537,80.95,34565.0
2023-01-06 10:30:00,84.1,84.28,84.1,84.27,32936.0,80.9596,81.1329,80.9596,81.1233,32936.0
2023-01-06 10:35:00,84.26,84.34,84.22,84.3,43994.0,81.1137,81.1907,81.0752,81.1522,43994.0
2023-01-06 10:40:00,84.32,84.44,84.22,84.22,45360.0,81.1714,81.2869,81.0752,81.0752,45360.0
2023-01-06 10:45:00,84.24,84.55,84.22,84.52,68572.0,81.0944,81.3928,81.0752,81.364,68572.0
2023-01-06 10:50:00,84.52,84.55,84.34,84.35,38984.0,81.364,81.3928,81.1907,81.2003,38984.0
2023-01-06 10:55:00,84.34,84.44,84.31,84.36,35644.0,81.1907,81.2869,81.1618,81.2099,35644.0
2023-01-06 11:00:00,84.37,84.45,84.32,84.42,23677.0,81.2196,81.2966,81.1714,81.2677,23677.0
2023-01-06 11:05:00,84.41,84.48,84.36,84.45,43979.0,81.2581,81.3254,81.2099,81.2966,43979.0
2023-01-06 11:10:00,84.44,84.47,84.33,84.34,30752.0,81.2869,81.3158,81.181,81.1907,30752.0
2023-01-06 11:15:00,84.34,84.42,84.34,84.39,24843.0,81.1907,81.2677,81.1907,81.2388,24843.0
2023-01-06 11:20:00,84.39,84.42,84.26,84.29,32565.0,81.2388,81.2677,81.1137,81.1425,32565.0
2023-01-06 11:25:00,84.29,84.31,84.13,84.16,22291.0,81.1425,81.1618,80.9885,81.0174,22291.0
2023-01-06 11:30:00,84.16,84.22,84.09,84.13,18090.0,81.0174,81.0752,80.95,80.9885,18090.0
2023-01-06 11:35:00,84.14,84.18,84.08,84.14,24212.0,80.9981,81.0366,80.9404,80.9981,24212.0
2023-01-06 11:40:00,84.14,84.15,84.06,84.06,24854.0,80.9981,81.0078,80.9211,80.9211,24854.0
2023-01-06 11:45:00,84.06,84.16,84.06,84.12,48746.0,80.9211,81.0174,80.9211,80.9789,48746.0
2023-01-06 11:50:00,84.12,84.24,84.1,84.17,39323.0,80.9789,81.0944,80.9596,81.027,39323.0
2023-01-06 11:55:00,84.17,84.18,84.0,84.0,31847.0,81.027,81.0366,80.8634,80.8634,31847.0
2023-01-06 12:00:00,84.01,84.08,83.99,83.99,27298.0,80.873,80.9404,80.8537,80.8537,27298.0
2023-01-06 12:05:00,84.0,84.23,83.98,84.11,112288.0,80.8634,81.0848,80.8441,80.9693,112288.0
2023-01-06 12:10:00,84.12,84.43,84.11,84.41,49234.0,80.9789,81.2773,80.9693,81.2581,49234.0
2023-01-06 12:15:00,84.42,84.51,84.36,84.48,47440.0,81.2677,81.3543,81.2099,81.3254,47440.0
2023-01-06 12:20:00,84.5,84.52,84.11,84.18,37082.0,81.3447,81.364,80.9693,81.0366,37082.0
2023-01-06 12:25:00,84.18,84.3,84.11,84.22,32740.0,81.0366,81.1522,80.9693,81.0752,32740.0
2023-01-06 12:30:00,84.22,84.49,84.21,84.3,59326.0,81.0752,81.3351,81.0655,81.1522,59326.0
2023-01-06 12:35:00,84.32,84.37,84.25,84.3,29543.0,81.1714,81.2196,81.104,81.1522,29543.0
2023-01-06 12:40:00,84.3,84.34,84.22,84.22,23196.0,81.1522,81.1907,81.0752,81.0752,23196.0
2023-01-06 12:45:00,84.22,84.39,84.22,84.28,34578.0,81.0752,81.2388,81.0752,81.1329,34578.0
2023-01-06 12:50:00,84.28,84.31,84.22,84.27,34238.0,81.1329,81.1618,81.0752,81.1233,34238.0
2023-01-06 12:55:00,84.28,84.28,84.16,84.17,26379.0,81.1329,81.1329,81.0174,81.027,26379.0
2023-01-06 13:00:00,84.2,84.24,84.13,84.16,13966.0,81.0559,81.0944,80.9885,81.0174,13966.0
2023-01-06 13:05:00,84.16,84.27,84.16,84.25,39758.0,81.0174,81.1233,81.0174,81.104,39758.0
2023-01-06 13:10:00,84.24,84.37,84.14,84.35,28933.0,81.0944,81.2196,80.9981,81.2003,28933.0
2023-01-06 13:15:00,84.36,84.39,84.35,84.39,19371.0,81.2099,81.2388,81.2003,81.2388,19371.0
2023-01-06 13:20:00,84.38,84.52,84.38,84.46,40803.0,81.2292,81.364,81.2292,81.3062,40803.0
2023-01-06 13:25:00,84.45,84.52,84.42,84.49,25451.0,81.2966,81.364,81.2677,81.3351,25451.0
2023-01-06 13:30:00,84.49,84.54,84.47,84.52,29886.0,81.3351,81.3832,81.3158,81.364,29886.0
2023-01-06 13:35:00,84.52,84.59,84.49,84.58,22660.0,81.364,81.4313,81.3351,81.4217,22660.0
2023-01-06 13:40:00,84.59,84.62,84.56,84.59,27697.0,81.4313,81.4602,81.4025,81.4313,27697.0
2023-01-06 13:45:00,84.59,84.6,84.42,84.42,24871.0,81.4313,81.441,81.2677,81.2677,24871.0
2023-01-06 13:50:00,84.42,84.56,84.41,84.55,25222.0,81.2677,81.4025,81.2581,81.3928,25222.0
2023-01-06 13:55:00,84.55,84.56,84.43,84.43,27365.0,81.3928,81.4025,81.2773,81.2773,27365.0
2023-01-06 14:00:00,84.44,84.61,84.44,84.58,33318.0,81.2869,81.4506,81.2869,81.4217,33318.0
2023-01-06 14:05:00,84.57,84.73,84.57,84.66,40067.0,81.4121,81.5661,81.4121,81.4987,40067.0
2023-01-06 14:10:00,84.65,84.72,84.61,84.7,32570.0,81.4891,81.5565,81.4506,81.5372,32570.0
2023-01-06 14:15:00,84.69,84.77,84.69,84.76,25375.0,81.5276,81.6046,81.5276,81.595,25375.0
2023-01-06 14:20:00,84.75,84.8,84.73,84.77,43936.0,81.5854,81.6335,81.5661,81.6046,43936.0
2023-01-06 14:25:00,84.78,84.78,84.65,84.65,30364.0,81.6142,81.6142,81.4891,81.4891,30364.0
2023-01-06 14:30:00,84.66,84.77,84.65,84.75,36948.0,81.4987,81.6046,81.4891,81.5854,36948.0
2023-01-06 14:35:00,84.75,84.86,84.71,84.83,40813.0,81.5854,81.6913,81.5469,81.6624,40813.0
2023-01-06 14:40:00,84.82,84.82,84.78,84.8,28956.0,81.6528,81.6528,81.6142,81.6335,28956.0
2023-01-06 14:45:00,84.8,84.81,84.74,84.8,35184.0,81.6335,81.6431,81.5757,81.6335,35184.0
2023-01-06 14:50:00,84.8,84.8,84.74,84.75,22947.0,81.6335,81.6335,81.5757,81.5854,22947.0
2023-01-06 14:55:00,84.75,84.85,84.74,84.84,63481.0,81.5854,81.6816,81.5757,81.672,63481.0
2023-01-06 15:00:00,84.84,84.91,84.82,84.88,27645.0,81.672,81.7394,81.6528,81.7105,27645.0
2023-01-06 15:05:00,84.89,84.97,84.86,84.88,35238.0,81.7201,81.7971,81.6913,81.7105,35238.0
2023-01-06 15:10:00,84.89,84.9,84.81,84.89,41392.0,81.7201,81.7298,81.6431,81.7201,41392.0
2023-01-06 15:15:00,84.89,84.95,84.81,84.81,37721.0,81.7201,81.7779,81.6431,81.6431,37721.0
2023-01-06 15:20:00,84.81,84.84,84.74,84.83,74964.0,81.6431,81.672,81.5757,81.6624,74964.0
2023-01-06 15:25:00,84.83,84.86,84.73,84.76,139302.0,81.6624,81.6913,81.5661,81.595,139302.0
2023-01-06 15:30:00,84.77,84.96,84.75,84.92,54494.0,81.6046,81.7875,81.5854,81.749,54494.0
2023-01-06 15:35:00,84.92,84.93,84.79,84.87,70519.0,81.749,81.7586,81.6239,81.7009,70519.0
2023-01-06 15:40:00,84.87,84.88,84.77,84.82,110543.0,81.7009,81.7105,81.6046,81.6528,110543.0
2023-01-06 15:45:00,84.82,84.82,84.71,84.73,143278.0,81.6528,81.6528,81.5469,81.5661,143278.0
2023-01-06 15:50:00,84.72,84.73,84.49,84.58,230965.0,81.5565,81.5661,81.3351,81.4217,230965.0
2023-01-06 15:55:00,84.57,84.62,84.44,84.53,570296.0,81.4121,81.4602,81.2869,81.3736,570296.0
2023-01-09 09:30:00,85.0,85.38,84.84,85.0,211532.0,81.826,82.1918,81.672,81.826,211532.0
2023-01-09 09:35:00,85.11,85.24,85.05,85.24,34783.0,81.9319,82.0571,81.8742,82.0571,34783.0
2023-01-09 09:40:00,85.24,85.49,85.18,85.37,45515.0,82.0571,82.2977,81.9993,82.1822,45515.0
2023-01-09 09:45:00,85.37,85.62,85.37,85.55,51862.0,82.1822,82.4229,82.1822,82.3555,51862.0
2023-01-09 09:50:00,85.55,85.89,85.43,85.88,64657.0,82.3555,82.6828,82.24,82.6732,64657.0
2023-01-09 09:55:00,85.88,85.94,85.8,85.9,52138.0,82.6732,82.7309,82.5962,82.6924,52138.0
2023-01-09 10:00:00,85.92,86.21,85.91,86.2,66171.0,82.7117,82.9908,82.702,82.9812,66171.0
2023-01-09 10:05:00,86.2,86.25,86.0,86.17,46850.0,82.9812,83.0294,82.7887,82.9523,46850.0
2023-01-09 10:10:00,86.17,86.22,85.67,85.73,77046.0,82.9523,83.0005,82.471,82.5288,77046.0
2023-01-09 10:15:00,85.73,86.05,85.72,85.97,59260.0,82.5288,82.8368,82.5191,82.7598,59260.0
2023-01-09 10:20:00,85.97,85.98,85.55,85.58,32953.0,82.7598,82.7694,82.3555,82.3844,32953.0
2023-01-09 10:25:00,85.57,85.68,85.48,85.61,36356.0,82.3747,82.4806,82.2881,82.4133,36356.0
2023-01-09 10:30:00,85.62,85.98,85.62,85.98,31099.0,82.4229,82.7694,82.4229,82.7694,31099.0
2023-01-09 10:35:00,85.97,86.11,85.94,86.06,21925.0,82.7598,82.8946,82.7309,82.8464,21925.0
2023-01-09 10:40:00,86.06,86.16,86.05,86.16,36698.0,82.8464,82.9427,82.8368,82.9427,36698.0
2023-01-09 10:45:00,86.15,86.26,86.13,86.26,24805.0,82.9331,83.039,82.9138,83.039,24805.0
2023-01-09 10:50:00,86.26,86.4,86.21,86.25,75354.0,83.039,83.1738,82.9908,83.0294,75354.0
2023-01-09 10:55:00,86.26,86.35,86.21,86.29,35759.0,83.039,83.1256,82.9908,83.0679,35759.0
2023-01-09 11:00:00,86.29,86.32,86.21,86.32,23524.0,83.0679,83.0967,82.9908,83.0967,23524.0
2023-01-09 11:05:00,86.32,86.42,86.27,86.32,38956.0,83.0967,83.193,83.0486,83.0967,38956.0
2023-01-09 11:10:00,86.3,86.42,86.28,86.42,28930.0,83.0775,83.193,83.0582,83.193,28930.0
2023-01-09 11:15:00,86.43,86.45,86.28,86.3,40143.0,83.2026,83.2219,83.0582,83.0775,40143.0
2023-01-09 11:20:00,86.3,86.49,86.3,86.45,39019.0,83.0775,83.2604,83.0775,83.2219,39019.0
2023-01-09 11:25:00,86.45,86.53,86.33,86.35,72606.0,83.2219,83.2989,83.1064,83.1256,72606.0
2023-01-09 11:30:00,86.35,86.43,86.29,86.29,50667.0,83.1256,83.2026,83.0679,83.0679,50667.0
2023-01-09 11:35:00,86.28,86.45,86.28,86.29,31117.0,83.0582,83.2219,83.0582,83.0679,31117.0
2023-01-09 11:40:00,86.29,86.29,85.92,85.98,41977.0,83.0679,83.0679,82.7117,82.7694,41977.0
2023-01-09 11:45:00,85.98,86.1,85.89,86.03,42793.0,82.7694,82.885,82.6828,82.8176,42793.0
2023-01-09 11:50:00,86.02,86.14,86.01,86.14,36824.0,82.8079,82.9235,82.7983,82.9235,36824.0
2023-01-09 11:55:00,86.13,86.13,85.97,86.08,29892.0,82.9138,82.9138,82.7598,82.8657,29892.0
2023-01-09 12:00:00,86.09,86.09,85.88,85.99,37778.0,82.8753,82.8753,82.6732,82.7791,37778.0
2023-01-09 12:05:00,85.99,86.07,85.92,86.06,36528.0,82.7791,82.8561,82.7117,82.8464,36528.0
2023-01-09 12:10:00,86.08,86.15,85.99,85.99,22502.0,82.8657,82.9331,82.7791,82.7791,22502.0
2023-01-09 12:15:00,85.97,86.04,85.91,85.96,66820.0,82.7598,82.8272,82.702,82.7502,66820.0
2023-01-09 12:20:00,85.96,85.99,85.89,85.91,31799.0,82.7502,82.7791,82.6828,82.702,31799.0
2023-01-09 12:25:00,85.9,86.17,85.89,86.13,40627.0,82.6924,82.9523,82.6828,82.9138,40627.0
2023-01-09 12:30:00,86.11,86.24,86.09,86.18,31588.0,82.8946,83.0197,82.8753,82.962,31588.0
2023-01-09 12:35:00,86.17,86.34,86.17,86.3,116550.0,82.9523,83.116,82.9523,83.0775,116550.0
2023-01-09 12:40:00,86.3,86.33,86.15,86.28,32541.0,83.0775,83.1064,82.9331,83.0582,32541.0
2023-01-09 12:45:00,86.27,86.49,86.22,86.47,67560.0,83.0486,83.2604,83.0005,83.2411,67560.0
2023-01-09 12:50:00,86.47,86.54,86.44,86.46,50012.0,83.2411,83.3085,83.2123,83.2315,50012.0
2023-01-09 12:55:00,86.47,86.61,86.42,86.57,35056.0,83.2411,83.3759,83.193,83.3374,35056.0
2023-01-09 13:00:00,86.57,86.63,86.52,86.56,27669.0,83.3374,83.3952,83.2893,83.3278,27669.0
2023-01-09 13:05:00,86.55,86.55,86.35,86.46,46256.0,83.3182,83.3182,83.1256,83.2315,46256.0
2023-01-09 13:10:00,86.47,86.5,86.3,86.49,49922.0,83.2411,83.27,83.0775,83.2604,49922.0
2023-01-09 13:15:00,86.48,86.49,86.31,86.34,27779.0,83.2508,83.2604,83.0871,83.116,27779.0
2023-01-09 13:20:00,86.33,86.33,86.24,86.28,17288.0,83.1064,83.1064,83.0197,83.0582,17288.0
2023-01-09 13:25:00,86.27,86.27,86.16,86.26,15991.0,83.0486,83.0486,82.9427,83.039,15991.0
2023-01-09 13:30:00,86.25,86.32,86.2,86.31,17616.0,83.0294,83.0967,82.9812,83.0871,17616.0
2023-01-09 13:35:00,86.31,86.32,86.05,86.05,23262.0,83.0871,83.0967,82.8368,82.8368,23262.0
2023-01-09 13:40:00,86.06,86.06,85.94,86.01,20866.0,82.8464,82.8464,82.7309,82.7983,20866.0
2023-01-09 13:45:00,86.01,86.06,85.98,86.04,22870.0,82.7983,82.8464,82.7694,82.8272,22870.0
2023-01-09 13:50:00,86.04,86.15,86.02,86.13,25205.0,82.8272,82.9331,82.8079,82.9138,25205.0
2023-01-09 13:55:00,86.13,86.14,86.0,86.02,35403.0,82.9138,82.9235,82.7887,82.8079,35403.0
2023-01-09 14:00:00,86.02,86.16,86.01,86.08,30696.0,82.8079,82.9427,82.7983,82.8657,30696.0
2023-01-09 14:05:00,86.09,86.11,85.96,86.06,51373.0,82.8753,82.8946,82.7502,82.8464,51373.0
2023-01-09 14:10:00,86.06,86.2,86.06,86.13,45083.0,82.8464,82.9812,82.8464,82.9138,45083.0
2023-01-09 14:15:00,86.11,86.16,86.01,86.04,65310.0,82.8946,82.9427,82.7983,82.8272,65310.0
2023-01-09 14:20:00,86.05,86.06,85.99,86.04,35192.0,82.8368,82.8464,82.7791,82.8272,35192.0
2023-01-09 14:25:00,86.03,86.11,86.0,86.07,29526.0,82.8176,82.8946,82.7887,82.8561,29526.0
2023-01-09 14:30:00,86.06,86.06,85.93,85.94,34807.0,82.8464,82.8464,82.7213,82.7309,34807.0
2023-01-09 14:35:00,85.94,85.96,85.82,85.83,19256.0,82.7309,82.7502,82.6154,82.625,19256.0
2023-01-09 14:40:00,85.81,85.81,85.66,85.73,20961.0,82.6058,82.6058,82.4614,82.5288,20961.0
2023-01-09 14:45:00,85.72,85.82,85.7,85.81,40315.0,82.5191,82.6154,82.4999,82.6058,40315.0
2023-01-09 14:50:00,85.81,85.82,85.77,85.78,53263.0,82.6058,82.6154,82.5673,82.5769,53263.0
2023-01-09 14:55:00,85.77,85.78,85.58,85.58,27722.0,82.5673,82.5769,82.3844,82.3844,27722.0
2023-01-09 15:00:00,85.57,85.69,85.55,85.66,43522.0,82.3747,82.4903,82.3555,82.4614,43522.0
2023-01-09 15:05:00,85.66,85.77,85.61,85.69,66398.0,82.4614,82.5673,82.4133,82.4903,66398.0
2023-01-09 15:10:00,85.69,85.77,85.66,85.73,66010.0,82.4903,82.5673,82.4614,82.5288,66010.0
2023-01-09 15:15:00,85.73,85.76,85.65,85.71,50244.0,82.5288,82.5577,82.4518,82.5095,50244.0
2023-01-09 15:20:00,85.71,85.78,85.68,85.75,58046.0,82.5095,82.5769,82.4806,82.548,58046.0
2023-01-09 15:25:00,85.73,85.73,85.55,85.57,52310.0,82.5288,82.5288,82.3555,82.3747,52310.0
2023-01-09 15:30:00,85.57,85.76,85.54,85.72,94099.0,82.3747,82.5577,82.3459,82.5191,94099.0
2023-01-09 15:35:00,85.73,85.73,85.61,85.64,93211.0,82.5288,82.5288,82.4133,82.4421,93211.0
2023-01-09 15:40:00,85.63,85.66,85.52,85.53,78339.0,82.4325,82.4614,82.3266,82.3362,78339.0
2023-01-09 15:45:00,85.53,85.58,85.32,85.44,106936.0,82.3362,82.3844,82.1341,82.2496,106936.0
2023-01-09 15:50:00,85.46,85.7,85.43,85.59,178662.0,82.2689,82.4999,82.24,82.394,178662.0
2023-01-09 15:55:00,85.59,85.62,85.42,85.5,586557.0,82.394,82.4229,82.2303,82.3074,586557.0
2023-01-10 09:30:00,85.43,85.7,85.31,85.66,74453.0,82.24,82.4999,82.1245,82.4614,74453.0
2023-01-10 09:35:00,85.66,85.69,85.35,85.41,22175.0,82.4614,82.4903,82.163,82.2207,22175.0
2023-01-10 09:40:00,85.45,85.65,85.44,85.58,26576.0,82.2592,82.4518,82.2496,82.3844,26576.0
2023-01-10 09:45:00,85.57,85.59,84.97,85.18,40854.0,82.3747,82.394,81.7971,81.9993,40854.0
2023-01-10 09:50:00,85.17,85.34,85.06,85.31,32575.0,81.9897,82.1533,81.8838,82.1245,32575.0
2023-01-10 09:55:00,85.35,85.36,85.18,85.29,28559.0,82.163,82.1726,81.9993,82.1052,28559.0
2023-01-10 10:00:00,85.28,85.3,85.18,85.27,26434.0,82.0956,82.1148,81.9993,82.0859,26434.0
2023-01-10 10:05:00,85.27,85.38,85.26,85.27,22694.0,82.0859,82.1918,82.0763,82.0859,22694.0
2023-01-10 10:10:00,85.28,85.66,85.27,85.63,31498.0,82.0956,82.4614,82.0859,82.4325,31498.0
2023-01-10 10:15:00,85.66,85.81,85.58,85.61,45354.0,82.4614,82.6058,82.3844,82.4133,45354.0
2023-01-10 10:20:00,85.62,85.67,85.55,85.59,28515.0,82.4229,82.471,82.3555,82.394,28515.0
2023-01-10 10:25:00,85.6,85.66,85.56,85.61,48574.0,82.4036,82.4614,82.3651,82.4133,48574.0
2023-01-10 10:30:00,85.65,85.65,85.44,85.5,56180.0,82.4518,82.4518,82.2496,82.3074,56180.0
2023-01-10 10:35:00,85.53,85.62,85.4,85.4,46472.0,82.3362,82.4229,82.2111,82.2111,46472.0
2023-01-10 10:40:00,85.4,85.41,85.22,85.25,27996.0,82.2111,82.2207,82.0378,82.0667,27996.0
2023-01-10 10:45:00,85.26,85.59,85.23,85.54,22821.0,82.0763,82.394,82.0474,82.3459,22821.0
2023-01-10 10:50:00,85.55,85.81,85.55,85.78,18324.0,82.3555,82.6058,82.3555,82.5769,18324.0
2023-01-10 10:55:00,85.78,85.87,85.69,85.83,25784.0,82.5769,82.6635,82.4903,82.625,25784.0
2023-01-10 11:00:00,85.85,85.92,85.82,85.82,21347.0,82.6443,82.7117,82.6154,82.6154,21347.0
2023-01-10 11:05:00,85.81,85.84,85.72,85.74,14939.0,82.6058,82.6347,82.5191,82.5384,14939.0
2023-01-10 11:10:00,85.75,85.75,85.56,85.56,22828.0,82.548,82.548,82.3651,82.3651,22828.0
2023-01-10 11:15:00,85.52,85.68,85.52,85.57,19369.0,82.3266,82.4806,82.3266,82.3747,19369.0
2023-01-10 11:20:00,85.58,85.8,85.58,85.66,18506.0,82.3844,82.5962,82.3844,82.4614,18506.0
2023-01-10 11:25:00,85.68,85.7,85.49,85.51,26893.0,82.4806,82.4999,82.2977,82.317,26893.0
2023-01-10 11:30:00,85.52,85.55,85.4,85.45,16195.0,82.3266,82.3555,82.2111,82.2592,16195.0
2023-01-10 11:35:00,85.46,85.59,85.46,85.49,22185.0,82.2689,82.394,82.2689,82.2977,22185.0
2023-01-10 11:40:00,85.51,85.66,85.51,85.62,24886.0,82.317,82.4614,82.317,82.4229,24886.0
2023-01-10 11:45:00,85.62,85.64,85.5,85.59,15400.0,82.4229,82.4421,82.3074,82.394,15400.0
2023-01-10 11:50:00,85.6,85.68,85.58,85.68,15546.0,82.4036,82.4806,82.3844,82.4806,15546.0
2023-01-10 11:55:00,85.69,85.73,85.63,85.64,19635.0,82.4903,82.5288,82.4325,82.4421,19635.0
2023-01-10 12:00:00,85.64,85.65,85.45,85.45,21929.0,82.4421,82.4518,82.2592,82.2592,21929.0
2023-01-10 12:05:00,85.45,85.57,85.41,85.55,16615.0,82.2592,82.3747,82.2207,82.3555,16615.0
2023-01-10 12:10:00,85.54,85.55,85.47,85.49,15344.0,82.3459,82.3555,82.2785,82.2977,15344.0
2023-01-10 12:15:00,85.49,85.57,85.46,85.48,20497.0,82.2977,82.3747,82.2689,82.2881,20497.0
2023-01-10 12:20:00,85.47,85.55,85.41,85.55,16138.0,82.2785,82.3555,82.2207,82.3555,16138.0
2023-01-10 12:25:00,85.55,85.58,85.47,85.48,14176.0,82.3555,82.3844,82.2785,82.2881,14176.0
2023-01-10 12:30:00,85.48,85.52,85.44,85.45,25551.0,82.2881,82.3266,82.2496,82.2592,25551.0
2023-01-10 12:35:00,85.45,85.64,85.45,85.61,29310.0,82.2592,82.4421,82.2592,82.4133,29310.0
2023-01-10 12:40:00,85.59,85.59,85.49,85.53,12938.0,82.394,82.394,82.2977,82.3362,12938.0
2023-01-10 12:45:00,85.51,85.53,85.47,85.47,17437.0,82.317,82.3362,82.2785,82.2785,17437.0
2023-01-10 12:50:00,85.47,85.6,85.47,85.56,15379.0,82.2785,82.4036,82.2785,82.3651,15379.0
2023-01-10 12:55:00,85.56,85.6,85.53,85.54,10179.0,82.3651,82.4036,82.3362,82.3459,10179.0
2023-01-10 13:00:00,85.53,85.54,85.39,85.47,42900.0,82.3362,82.3459,82.2015,82.2785,42900.0
2023-01-10 13:05:00,85.48,85.48,85.39,85.46,23406.0,82.2881,82.2881,82.2015,82.2689,23406.0
2023-01-10 13:10:00,85.43,85.47,85.39,85.41,15183.0,82.24,82.2785,82.2015,82.2207,15183.0
2023-01-10 13:15:00,85.42,85.43,85.37,85.39,14420.0,82.2303,82.24,82.1822,82.2015,14420.0
2023-01-10 13:20:00,85.39,85.45,85.39,85.44,13701.0,82.2015,82.2592,82.2015,82.2496,13701.0
2023-01-10 13:25:00,85.43,85.47,85.43,85.44,13329.0,82.24,82.2785,82.24,82.2496,13329.0
2023-01-10 13:30:00,85.44,85.52,85.42,85.5,15568.0,82.2496,82.3266,82.2303,82.3074,15568.0
2023-01-10 13:35:00,85.5,85.63,85.49,85.55,17561.0,82.3074,82.4325,82.2977,82.3555,17561.0
2023-01-10 13:40:00,85.57,85.63,85.53,85.53,16301.0,82.3747,82.4325,82.3362,82.3362,16301.0
2023-01-10 13:45:00,85.53,85.58,85.49,85.52,15498.0,82.3362,82.3844,82.2977,82.3266,15498.0
2023-01-10 13:50:00,85.5,85.51,85.45,85.46,18121.0,82.3074,82.317,82.2592,82.2689,18121.0
2023-01-10 13:55:00,85.47,85.56,85.43,85.53,22763.0,82.2785,82.3651,82.24,82.3362,22763.0
2023-01-10 14:00:00,85.53,85.57,85.47,85.51,42589.0,82.3362,82.3747,82.2785,82.317,42589.0
2023-01-10 14:05:00,85.53,85.57,85.5,85.54,16621.0,82.3362,82.3747,82.3074,82.3459,16621.0
2023-01-10 14:10:00,85.54,85.59,85.5,85.57,22509.0,82.3459,82.394,82.3074,82.3747,22509.0
2023-01-10 14:15:00,85.57,85.6,85.51,85.52,42899.0,82.3747,82.4036,82.317,82.3266,42899.0
2023-01-10 14:20:00,85.52,85.57,85.47,85.5,21679.0,82.3266,82.3747,82.2785,82.3074,21679.0
2023-01-10 14:25:00,85.5,85.52,85.4,85.48,29134.0,82.3074,82.3266,82.2111,82.2881,29134.0
2023-01-10 14:30:00,85.49,85.55,85.46,85.54,51152.0,82.2977,82.3555,82.2689,82.3459,51152.0
2023-01-10 14:35:00,85.54,85.56,85.45,85.49,18840.0,82.3459,82.3651,82.2592,82.2977,18840.0
2023-01-10 14:40:00,85.48,85.57,85.48,85.56,33353.0,82.2881,82.3747,82.2881,82.3651,33353.0
2023-01-10 14:45:00,85.56,85.6,85.52,85.53,22555.0,82.3651,82.4036,82.3266,82.3362,22555.0
2023-01-10 14:50:00,85.53,85.54,85.45,85.51,39905.0,82.3362,82.3459,82.2592,82.317,39905.0
2023-01-10 14:55:00,85.51,85.56,85.47,85.51,43220.0,82.317,82.3651,82.2785,82.317,43220.0
2023-01-10 15:00:00,85.5,85.52,85.41,85.51,20759.0,82.3074,82.3266,82.2207,82.317,20759.0
2023-01-10 15:05:00,85.5,85.5,85.35,85.49,21601.0,82.3074,82.3074,82.163,82.2977,21601.0
2023-01-10 15:10:00,85.48,85.56,85.45,85.54,33037.0,82.2881,82.3651,82.2592,82.3459,33037.0
2023-01-10 15:15:00,85.55,85.62,85.54,85.55,25212.0,82.3555,82.4229,82.3459,82.3555,25212.0
2023-01-10 15:20:00,85.55,85.58,85.5,85.55,28833.0,82.3555,82.3844,82.3074,82.3555,28833.0
2023-01-10 15:25:00,85.56,85.7,85.56,85.69,64449.0,82.3651,82.4999,82.3651,82.4903,64449.0
2023-01-10 15:30:00,85.7,85.76,85.59,85.74,50397.0,82.4999,82.5577,82.394,82.5384,50397.0
2023-01-10 15:35:00,85.74,85.79,85.7,85.71,42629.0,82.5384,82.5865,82.4999,82.5095,42629.0
2023-01-10 15:40:00,85.72,85.74,85.63,85.7,52829.0,82.5191,82.5384,82.4325,82.4999,52829.0
2023-01-10 15:45:00,85.7,85.71,85.64,85.67,81623.0,82.4999,82.5095,82.4421,82.471,81623.0
2023-01-10 15:50:00,85.68,85.72,85.58,85.59,183775.0,82.4806,82.5191,82.3844,82.394,183775.0
2023-01-10 15:55:00,85.59,85.66,85.57,85.6,325550.0,82.394,82.4614,82.3747,82.4036,325550.0
2023-01-11 09:30:00,85.55,85.91,84.99,85.04,100793.0,82.3555,82.702,81.8164,81.8645,100793.0
2023-01-11 09:35:00,85.04,85.33,85.03,85.19,28251.0,81.8645,82.1437,81.8549,82.0089,28251.0
2023-01-11 09:40:00,85.23,85.42,85.22,85.34,17438.0,82.0474,82.2303,82.0378,82.1533,17438.0
2023-01-11 09:45:00,85.34,85.38,84.99,84.99,25609.0,82.1533,82.1918,81.8164,81.8164,25609.0
2023-01-11 09:50:00,84.99,85.07,84.74,84.88,74653.0,81.8164,81.8934,81.5757,81.7105,74653.0
2023-01-11 09:55:00,84.88,84.96,84.79,84.86,64078.0,81.7105,81.7875,81.6239,81.6913,64078.0
2023-01-11 10:00:00,84.86,84.88,84.76,84.82,113956.0,81.6913,81.7105,81.595,81.6528,113956.0
2023-01-11 10:05:00,84.83,84.89,84.66,84.66,55460.0,81.6624,81.7201,81.4987,81.4987,55460.0
2023-01-11 10:10:00,84.65,84.67,84.54,84.54,81282.0,81.4891,81.5084,81.3832,81.3832,81282.0
2023-01-11 10:15:00,84.54,84.77,84.54,84.75,70642.0,81.3832,81.6046,81.3832,81.5854,70642.0
2023-01-11 10:20:00,84.73,84.74,84.46,84.54,46805.0,81.5661,81.5757,81.3062,81.3832,46805.0
2023-01-11 10:25:00,84.53,84.58,84.46,84.56,76441.0,81.3736,81.4217,81.3062,81.4025,76441.0
2023-01-11 10:30:00,84.56,84.57,84.36,84.39,111291.0,81.4025,81.4121,81.2099,81.2388,111291.0
2023-01-11 10:35:00,84.39,84.42,84.28,84.3,93818.0,81.2388,81.2677,81.1329,81.1522,93818.0
2023-01-11 10:40:00,84.29,84.33,84.21,84.23,80304.0,81.1425,81.181,81.0655,81.0848,80304.0
2023-01-11 10:45:00,84.23,84.28,84.08,84.13,103488.0,81.0848,81.1329,80.9404,80.9885,103488.0
2023-01-11 10:50:00,84.12,84.12,83.89,83.95,140948.0,80.9789,80.9789,80.7575,80.8152,140948.0
2023-01-11 10:55:00,83.96,83.96,83.73,83.83,159176.0,80.8249,80.8249,80.6035,80.6997,159176.0
2023-01-11 11:00:00,83.83,83.84,83.69,83.73,178042.0,80.6997,80.7093,80.5649,80.6035,178042.0
2023-01-11 11:05:00,83.73,83.8,83.48,83.52,121457.0,80.6035,80.6708,80.3628,80.4013,121457.0
2023-01-11 11:10:00,83.54,83.87,83.53,83.82,65765.0,80.4205,80.7382,80.4109,80.6901,65765.0
2023-01-11 11:15:00,83.84,83.96,83.7,83.93,79825.0,80.7093,80.8249,80.5746,80.796,79825.0
2023-01-11 11:20:00,83.94,83.96,83.8,83.84,54862.0,80.8056,80.8249,80.6708,80.7093,54862.0
2023-01-11 11:25:00,83.86,83.97,83.83,83.91,59747.0,80.7286,80.8345,80.6997,80.7767,59747.0
2023-01-11 11:30:00,83.91,83.98,83.8,83.8,51659.0,80.7767,80.8441,80.6708,80.6708,51659.0
2023-01-11 11:35:00,83.8,83.81,83.63,83.65,45335.0,80.6708,80.6805,80.5072,80.5264,45335.0
2023-01-11 11:40:00,83.63,83.65,83.55,83.62,87642.0,80.5072,80.5264,80.4302,80.4976,87642.0
2023-01-11 11:45:00,83.62,83.62,83.4,83.41,94930.0,80.4976,80.4976,80.2858,80.2954,94930.0
2023-01-11 11:50:00,83.41,83.43,83.27,83.3,65244.0,80.2954,80.3147,80.1606,80.1895,65244.0
2023-01-11 11:55:00,83.31,83.35,83.25,83.26,62137.0,80.1991,80.2376,80.1414,80.151,62137.0
2023-01-11 12:00:00,83.26,83.68,83.25,83.65,60495.0,80.151,80.5553,80.1414,80.5264,60495.0
2023-01-11 12:05:00,83.62,83.69,83.58,83.64,33907.0,80.4976,80.5649,80.4591,80.5168,33907.0
2023-01-11 12:10:00,83.65,83.7,83.58,83.59,48818.0,80.5264,80.5746,80.4591,80.4687,48818.0
2023-01-11 12:15:00,83.59,83.81,83.58,83.66,46204.0,80.4687,80.6805,80.4591,80.5361,46204.0
2023-01-11 12:20:00,83.65,83.67,83.55,83.56,32226.0,80.5264,80.5457,80.4302,80.4398,32226.0
2023-01-11 12:25:00,83.56,83.56,83.41,83.42,54011.0,80.4398,80.4398,80.2954,80.305,54011.0
2023-01-11 12:30:00,83.42,83.66,83.41,83.45,55268.0,80.305,80.5361,80.2954,80.3339,55268.0
2023-01-11 12:35:00,83.45,83.57,83.42,83.56,35702.0,80.3339,80.4494,80.305,80.4398,35702.0
2023-01-11 12:40:00,83.57,83.59,83.45,83.45,30733.0,80.4494,80.4687,80.3339,80.3339,30733.0
2023-01-11 12:45:00,83.45,83.53,83.44,83.47,24915.0,80.3339,80.4109,80.3243,80.3532,24915.0
2023-01-11 12:50:00,83.47,83.53,83.46,83.5,60471.0,80.3532,80.4109,80.3435,80.382,60471.0
2023-01-11 12:55:00,83.5,83.5,83.4,83.41,34999.0,80.382,80.382,80.2858,80.2954,34999.0
2023-01-11 13:00:00,83.41,83.41,83.12,83.2,164172.0,80.2954,80.2954,80.0162,80.0932,164172.0
2023-01-11 13:05:00,83.2,83.53,83.16,83.49,94479.0,80.0932,80.4109,80.0547,80.3724,94479.0
2023-01-11 13:10:00,83.5,83.6,83.48,83.55,56296.0,80.382,80.4783,80.3628,80.4302,56296.0
2023-01-11 13:15:00,83.55,83.56,83.15,83.17,41431.0,80.4302,80.4398,80.0451,80.0644,41431.0
2023-01-11 13:20:00,83.15,83.22,83.09,83.13,42937.0,80.0451,80.1125,79.9874,80.0259,42937.0
2023-01-11 13:25:00,83.12,83.27,83.12,83.17,44114.0,80.0162,80.1606,80.0162,80.0644,44114.0
2023-01-11 13:30:00,83.17,83.38,83.16,83.29,46907.0,80.0644,80.2665,80.0547,80.1799,46907.0
2023-01-11 13:35:00,83.29,83.3,83.15,83.28,68084.0,80.1799,80.1895,80.0451,80.1703,68084.0
2023-01-11 13:40:00,83.28,83.35,83.22,83.33,38697.0,80.1703,80.2376,80.1125,80.2184,38697.0
2023-01-11 13:45:00,83.33,83.35,83.25,83.31,57702.0,80.2184,80.2376,80.1414,80.1991,57702.0
2023-01-11 13:50:00,83.31,83.59,83.29,83.54,84488.0,80.1991,80.4687,80.1799,80.4205,84488.0
2023-01-11 13:55:00,83.55,83.62,83.51,83.6,52945.0,80.4302,80.4976,80.3917,80.4783,52945.0
2023-01-11 14:00:00,83.6,83.64,83.56,83.59,48453.0,80.4783,80.5168,80.4398,80.4687,48453.0
2023-01-11 14:05:00,83.59,83.66,83.51,83.6,48548.0,80.4687,80.5361,80.3917,80.4783,48548.0
2023-01-11 14:10:00,83.59,83.62,83.55,83.59,39883.0,80.4687,80.4976,80.4302,80.4687,39883.0
2023-01-11 14:15:00,83.59,83.61,83.54,83.59,49368.0,80.4687,80.4879,80.4205,80.4687,49368.0
2023-01-11 14:20:00,83.59,83.61,83.5,83.53,52116.0,80.4687,80.4879,80.382,80.4109,52116.0
2023-01-11 14:25:00,83.54,83.6,83.46,83.55,74549.0,80.4205,80.4783,80.3435,80.4302,74549.0
2023-01-11 14:30:00,83.56,83.57,83.47,83.48,60192.0,80.4398,80.4494,80.3532,80.3628,60192.0
2023-01-11 14:35:00,83.48,83.61,83.47,83.56,219425.0,80.3628,80.4879,80.3532,80.4398,219425.0
2023-01-11 14:40:00,83.56,83.66,83.55,83.66,58622.0,80.4398,80.5361,80.4302,80.5361,58622.0
2023-01-11 14:45:00,83.65,83.67,83.46,83.48,47280.0,80.5264,80.5457,80.3435,80.3628,47280.0
2023-01-11 14:50:00,83.48,83.58,83.44,83.52,39999.0,80.3628,80.4591,80.3243,80.4013,39999.0
2023-01-11 14:55:00,83.51,83.54,83.46,83.51,68197.0,80.3917,80.4205,80.3435,80.3917,68197.0
2023-01-11 15:00:00,83.51,83.63,83.46,83.57,94167.0,80.3917,80.5072,80.3435,80.4494,94167.0
2023-01-11 15:05:00,83.59,83.63,83.56,83.57,63609.0,80.4687,80.5072,80.4398,80.4494,63609.0
2023-01-11 15:10:00,83.58,83.6,83.46,83.47,77122.0,80.4591,80.4783,80.3435,80.3532,77122.0
2023-01-11 15:15:00,83.48,83.54,83.38,83.42,106648.0,80.3628,80.4205,80.2665,80.305,106648.0
2023-01-11 15:20:00,83.42,83.57,83.37,83.5,91889.0,80.305,80.4494,80.2569,80.382,91889.0
2023-01-11 15:25:00,83.5,83.55,83.44,83.46,86965.0,80.382,80.4302,80.3243,80.3435,86965.0
2023-01-11 15:30:00,83.45,83.54,83.26,83.31,151387.0,80.3339,80.4205,80.151,80.1991,151387.0
2023-01-11 15:35:00,83.31,83.4,83.25,83.29,136759.0,80.1991,80.2858,80.1414,80.1799,136759.0
2023-01-11 15:40:00,83.3,83.37,83.15,83.33,150408.0,80.1895,80.2569,80.0451,80.2184,150408.0
2023-01-11 15:45:00,83.32,83.45,83.26,83.44,160014.0,80.2088,80.3339,80.151,80.3243,160014.0
2023-01-11 15:50:00,83.45,83.6,83.36,83.57,349193.0,80.3339,80.4783,80.2473,80.4494,349193.0
2023-01-11 15:55:00,83.56,83.57,83.3,83.39,654517.0,80.4398,80.4494,80.1895,80.2761,654517.0
2023-01-12 09:30:00,83.64,83.7,83.31,83.37,118860.0,80.5168,80.5746,80.1991,80.2569,118860.0
2023-01-12 09:35:00,83.4,83.45,83.03,83.18,81341.0,80.2858,80.3339,79.9296,80.074,81341.0
2023-01-12 09:40:00,83.17,83.28,83.02,83.06,71665.0,80.0644,80.1703,79.92,79.9585,71665.0
2023-01-12 09:45:00,83.04,83.08,82.87,82.92,69646.0,79.9392,79.9777,79.7756,79.8237,69646.0
2023-01-12 09:50:00,82.91,83.02,82.72,82.91,94256.0,79.8141,79.92,79.6312,79.8141,94256.0
2023-01-12 09:55:00,82.9,83.19,82.85,83.16,88001.0,79.8044,80.0836,79.7563,80.0547,88001.0
2023-01-12 10:00:00,83.16,83.36,83.13,83.29,62394.0,80.0547,80.2473,80.0259,80.1799,62394.0
2023-01-12 10:05:00,83.3,83.4,83.28,83.33,55966.0,80.1895,80.2858,80.1703,80.2184,55966.0
2023-01-12 10:10:00,83.33,83.7,83.31,83.59,114107.0,80.2184,80.5746,80.1991,80.4687,114107.0
2023-01-12 10:15:00,83.58,83.61,83.49,83.51,60201.0,80.4591,80.4879,80.3724,80.3917,60201.0
2023-01-12 10:20:00,83.5,83.57,83.4,83.56,61467.0,80.382,80.4494,80.2858,80.4398,61467.0
2023-01-12 10:25:00,83.58,83.69,83.41,83.47,44217.0,80.4591,80.5649,80.2954,80.3532,44217.0
2023-01-12 10:30:00,83.46,83.64,83.41,83.64,55275.0,80.3435,80.5168,80.2954,80.5168,55275.0
2023-01-12 10:35:00,83.65,83.89,83.62,83.88,71870.0,80.5264,80.7575,80.4976,80.7479,71870.0
2023-01-12 10:40:00,83.88,83.93,83.66,83.71,76286.0,80.7479,80.796,80.5361,80.5842,76286.0
2023-01-12 10:45:00,83.75,83.86,83.65,83.86,29341.0,80.6227,80.7286,80.5264,80.7286,29341.0
2023-01-12 10:50:00,83.85,83.89,83.8,83.85,104381.0,80.719,80.7575,80.6708,80.719,104381.0
2023-01-12 10:55:00,83.87,83.96,83.82,83.93,88026.0,80.7382,80.8249,80.6901,80.796,88026.0
2023-01-12 11:00:00,83.9,83.9,83.65,83.8,108817.0,80.7671,80.7671,80.5264,80.6708,108817.0
2023-01-12 11:05:00,83.83,83.93,83.8,83.85,75247.0,80.6997,80.796,80.6708,80.719,75247.0
2023-01-12 11:10:00,83.86,83.86,83.73,83.82,161674.0,80.7286,80.7286,80.6035,80.6901,161674.0
2023-01-12 11:15:00,83.84,84.04,83.83,83.87,73895.0,80.7093,80.9019,80.6997,80.7382,73895.0
2023-01-12 11:20:00,83.87,84.0,83.84,83.89,80918.0,80.7382,80.8634,80.7093,80.7575,80918.0
2023-01-12 11:25:00,83.88,83.89,83.72,83.73,57878.0,80.7479,80.7575,80.5938,80.6035,57878.0
2023-01-12 11:30:00,83.73,83.73,83.4,83.5,42340.0,80.6035,80.6035,80.2858,80.382,42340.0
2023-01-12 11:35:00,83.52,83.54,83.43,83.47,28119.0,80.4013,80.4205,80.3147,80.3532,28119.0
2023-01-12 11:40:00,83.46,83.5,83.39,83.5,57084.0,80.3435,80.382,80.2761,80.382,57084.0
2023-01-12 11:45:00,83.5,83.7,83.46,83.62,106726.0,80.382,80.5746,80.3435,80.4976,106726.0
2023-01-12 11:50:00,83.63,83.77,83.6,83.61,33572.0,80.5072,80.642,80.4783,80.4879,33572.0
2023-01-12 11:55:00,83.6,83.82,83.59,83.78,121101.0,80.4783,80.6901,80.4687,80.6516,121101.0
2023-01-12 12:00:00,83.77,83.98,83.77,83.92,32176.0,80.642,80.8441,80.642,80.7864,32176.0
2023-01-12 12:05:00,83.92,84.03,83.87,83.96,164775.0,80.7864,80.8923,80.7382,80.8249,164775.0
2023-01-12 12:10:00,83.97,84.01,83.78,83.81,70291.0,80.8345,80.873,80.6516,80.6805,70291.0
2023-01-12 12:15:00,83.81,83.9,83.73,83.81,131566.0,80.6805,80.7671,80.6035,80.6805,131566.0
2023-01-12 12:20:00,83.83,83.86,83.7,83.75,79094.0,80.6997,80.7286,80.5746,80.6227,79094.0
2023-01-12 12:25:00,83.75,83.77,83.61,83.65,66622.0,80.6227,80.642,80.4879,80.5264,66622.0
2023-01-12 12:30:00,83.65,83.71,83.58,83.62,36486.0,80.5264,80.5842,80.4591,80.4976,36486.0
2023-01-12 12:35:00,83.62,83.65,83.55,83.56,31794.0,80.4976,80.5264,80.4302,80.4398,31794.0
2023-01-12 12:40:00,83.56,83.69,83.5,83.68,147573.0,80.4398,80.5649,80.382,80.5553,147573.0
2023-01-12 12:45:00,83.69,83.81,83.68,83.75,41391.0,80.5649,80.6805,80.5553,80.6227,41391.0
2023-01-12 12:50:00,83.76,83.83,83.74,83.75,91161.0,80.6323,80.6997,80.6131,80.6227,91161.0
2023-01-12 12:55:00,83.74,83.81,83.72,83.76,118371.0,80.6131,80.6805,80.5938,80.6323,118371.0
2023-01-12 13:00:00,83.75,83.88,83.68,83.86,53280.0,80.6227,80.7479,80.5553,80.7286,53280.0
2023-01-12 13:05:00,83.89,83.9,83.82,83.85,161652.0,80.7575,80.7671,80.6901,80.719,161652.0
2023-01-12 13:10:00,83.85,83.91,83.75,83.75,119218.0,80.719,80.7767,80.6227,80.6227,119218.0
2023-01-12 13:15:00,83.75,83.9,83.75,83.84,56854.0,80.6227,80.7671,80.6227,80.7093,56854.0
2023-01-12 13:20:00,83.83,83.83,83.74,83.74,64170.0,80.6997,80.6997,80.6131,80.6131,64170.0
2023-01-12 13:25:00,83.74,83.8,83.65,83.74,55667.0,80.6131,80.6708,80.5264,80.6131,55667.0
2023-01-12 13:30:00,83.76,83.8,83.63,83.7,45989.0,80.6323,80.6708,80.5072,80.5746,45989.0
2023-01-12 13:35:00,83.7,83.73,83.59,83.63,141004.0,80.5746,80.6035,80.4687,80.5072,141004.0
2023-01-12 13:40:00,83.63,83.8,83.62,83.76,37008.0,80.5072,80.6708,80.4976,80.6323,37008.0
2023-01-12 13:45:00,83.76,83.85,83.74,83.83,64836.0,80.6323,80.719,80.6131,80.6997,64836.0
2023-01-12 13:50:00,83.83,83.97,83.78,83.92,32228.0,80.6997,80.8345,80.6516,80.7864,32228.0
2023-01-12 13:55:00,83.92,83.92,83.84,83.86,75760.0,80.7864,80.7864,80.7093,80.7286,75760.0
2023-01-12 14:00:00,83.86,83.89,83.76,83.77,32919.0,80.7286,80.7575,80.6323,80.642,32919.0
2023-01-12 14:05:00,83.78,83.8,83.68,83.7,34538.0,80.6516,80.6708,80.5553,80.5746,34538.0
2023-01-12 14:10:00,83.7,83.74,83.68,83.72,24952.0,80.5746,80.6131,80.5553,80.5938,24952.0
2023-01-12 14:15:00,83.72,83.72,83.5,83.51,44406.0,80.5938,80.5938,80.382,80.3917,44406.0
2023-01-12 14:20:00,83.51,83.6,83.5,83.55,61463.0,80.3917,80.4783,80.382,80.4302,61463.0
2023-01-12 14:25:00,83.55,83.68,83.55,83.59,35994.0,80.4302,80.5553,80.4302,80.4687,35994.0
2023-01-12 14:30:00,83.59,83.74,83.54,83.67,66048.0,80.4687,80.6131,80.4205,80.5457,66048.0
2023-01-12 14:35:00,83.67,83.85,83.65,83.79,102031.0,80.5457,80.719,80.5264,80.6612,102031.0
2023-01-12 14:40:00,83.8,83.83,83.75,83.77,44874.0,80.6708,80.6997,80.6227,80.642,44874.0
2023-01-12 14:45:00,83.78,83.8,83.7,83.7,23627.0,80.6516,80.6708,80.5746,80.5746,23627.0
2023-01-12 14:50:00,83.71,83.75,83.61,83.64,45476.0,80.5842,80.6227,80.4879,80.5168,45476.0
2023-01-12 14:55:00,83.64,83.7,83.59,83.7,23727.0,80.5168,80.5746,80.4687,80.5746,23727.0
2023-01-12 15:00:00,83.7,83.71,83.6,83.62,39773.0,80.5746,80.5842,80.4783,80.4976,39773.0
2023-01-12 15:05:00,83.62,83.63,83.43,83.44,60733.0,80.4976,80.5072,80.3147,80.3243,60733.0
2023-01-12 15:10:00,83.44,83.5,83.39,83.44,47974.0,80.3243,80.382,80.2761,80.3243,47974.0
2023-01-12 15:15:00,83.44,83.54,83.42,83.42,57249.0,80.3243,80.4205,80.305,80.305,57249.0
2023-01-12 15:20:00,83.43,83.6,83.4,83.58,76483.0,80.3147,80.4783,80.2858,80.4591,76483.0
2023-01-12 15:25:00,83.59,83.67,83.56,83.6,55341.0,80.4687,80.5457,80.4398,80.4783,55341.0
2023-01-12 15:30:00,83.6,83.74,83.56,83.7,102298.0,80.4783,80.6131,80.4398,80.5746,102298.0
2023-01-12 15:35:00,83.7,83.76,83.6,83.64,91268.0,80.5746,80.6323,80.4783,80.5168,91268.0
2023-01-12 15:40:00,83.65,83.73,83.61,83.7,107133.0,80.5264,80.6035,80.4879,80.5746,107133.0
2023-01-12 15:45:00,83.7,83.7,83.47,83.52,111737.0,80.5746,80.5746,80.3532,80.4013,111737.0
2023-01-12 15:50:00,83.53,83.62,83.52,83.53,153052.0,80.4109,80.4976,80.4013,80.4109,153052.0
2023-01-12 15:55:00,83.52,83.59,83.47,83.47,472414.0,80.4013,80.4687,80.3532,80.3532,472414.0
2023-01-13 09:30:00,82.76,83.07,82.08,82.1,189336.0,79.6697,79.9681,79.0151,79.0343,189336.0
2023-01-13 09:35:00,82.08,82.22,81.8,81.82,101932.0,79.0151,79.1498,78.7455,78.7648,101932.0
2023-01-13 09:40:00,81.84,81.9,81.55,81.59,94639.0,78.784,78.8418,78.5049,78.5434,94639.0
2023-01-13 09:45:00,81.56,82.0,81.54,81.83,108862.0,78.5145,78.9381,78.4952,78.7744,108862.0
2023-01-13 09:50:00,81.82,81.9,81.77,81.84,159541.0,78.7648,78.8418,78.7166,78.784,159541.0
2023-01-13 09:55:00,81.83,81.85,81.62,81.65,108646.0,78.7744,78.7937,78.5722,78.6011,108646.0
2023-01-13 10:00:00,81.65,81.9,81.57,81.89,182833.0,78.6011,78.8418,78.5241,78.8322,182833.0
2023-01-13 10:05:00,81.89,81.92,81.61,81.64,100706.0,78.8322,78.861,78.5626,78.5915,100706.0
2023-01-13 10:10:00,81.63,81.93,81.62,81.84,119888.0,78.5819,78.8707,78.5722,78.784,119888.0
2023-01-13 10:15:00,81.85,82.15,81.83,82.15,97649.0,78.7937,79.0825,78.7744,79.0825,97649.0
2023-01-13 10:20:00,82.16,82.31,82.06,82.24,120974.0,79.0921,79.2365,78.9958,79.1691,120974.0
2023-01-13 10:25:00,82.22,82.35,82.11,82.22,109506.0,79.1498,79.275,79.0439,79.1498,109506.0
2023-01-13 10:30:00,82.23,82.4,82.15,82.17,68181.0,79.1595,79.3231,79.0825,79.1017,68181.0
2023-01-13 10:35:00,82.16,82.29,82.14,82.17,65240.0,79.0921,79.2172,79.0728,79.1017,65240.0
2023-01-13 10:40:00,82.17,82.4,82.17,82.22,113249.0,79.1017,79.3231,79.1017,79.1498,113249.0
2023-01-13 10:45:00,82.21,82.25,82.17,82.18,54502.0,79.1402,79.1787,79.1017,79.1113,54502.0
2023-01-13 10:50:00,82.19,82.25,82.11,82.2,68309.0,79.121,79.1787,79.0439,79.1306,68309.0
2023-01-13 10:55:00,82.2,82.21,82.11,82.18,45111.0,79.1306,79.1402,79.0439,79.1113,45111.0
2023-01-13 11:00:00,82.2,82.22,82.07,82.08,61694.0,79.1306,79.1498,79.0054,79.0151,61694.0
2023-01-13 11:05:00,82.07,82.13,82.0,82.06,63745.0,79.0054,79.0632,78.9381,78.9958,63745.0
2023-01-13 11:10:00,82.06,82.23,82.04,82.18,74982.0,78.9958,79.1595,78.9766,79.1113,74982.0
2023-01-13 11:15:00,82.18,82.22,82.14,82.2,56348.0,79.1113,79.1498,79.0728,79.1306,56348.0
2023-01-13 11:20:00,82.2,82.39,82.2,82.23,87827.0,79.1306,79.3135,79.1306,79.1595,87827.0
2023-01-13 11:25:00,82.23,82.37,82.2,82.2,89010.0,79.1595,79.2942,79.1306,79.1306,89010.0
2023-01-13 11:30:00,82.22,82.25,82.15,82.21,37939.0,79.1498,79.1787,79.0825,79.1402,37939.0
2023-01-13 11:35:00,82.22,82.22,82.1,82.14,31244.0,79.1498,79.1498,79.0343,79.0728,31244.0
2023-01-13 11:40:00,82.15,82.19,82.11,82.14,43578.0,79.0825,79.121,79.0439,79.0728,43578.0
2023-01-13 11:45:00,82.13,82.19,82.08,82.15,38201.0,79.0632,79.121,79.0151,79.0825,38201.0
2023-01-13 11:50:00,82.15,82.23,82.1,82.15,75797.0,79.0825,79.1595,79.0343,79.0825,75797.0
2023-01-13 11:55:00,82.15,82.22,82.08,82.2,49106.0,79.0825,79.1498,79.0151,79.1306,49106.0
2023-01-13 12:00:00,82.21,82.27,82.14,82.15,62302.0,79.1402,79.198,79.0728,79.0825,62302.0
2023-01-13 12:05:00,82.14,82.16,82.09,82.12,32474.0,79.0728,79.0921,79.0247,79.0536,32474.0
2023-01-13 12:10:00,82.13,82.17,82.11,82.16,35093.0,79.0632,79.1017,79.0439,79.0921,35093.0
2023-01-13 12:15:00,82.17,82.18,82.13,82.15,55652.0,79.1017,79.1113,79.0632,79.0825,55652.0
2023-01-13 12:20:00,82.15,82.16,82.13,82.14,50554.0,79.0825,79.0921,79.0632,79.0728,50554.0
2023-01-13 12:25:00,82.14,82.55,82.14,82.51,62240.0,79.0728,79.4675,79.0728,79.429,62240.0
2023-01-13 12:30:00,82.52,82.63,82.45,82.49,41849.0,79.4386,79.5445,79.3712,79.4098,41849.0
2023-01-13 12:35:00,82.5,82.76,82.5,82.67,36049.0,79.4194,79.6697,79.4194,79.583,36049.0
2023-01-13 12:40:00,82.66,82.76,82.63,82.64,31996.0,79.5734,79.6697,79.5445,79.5542,31996.0
2023-01-13 12:45:00,82.63,82.65,82.54,82.55,64382.0,79.5445,79.5638,79.4579,79.4675,64382.0
2023-01-13 12:50:00,82.53,82.6,82.5,82.58,35061.0,79.4483,79.5156,79.4194,79.4964,35061.0
2023-01-13 12:55:00,82.58,82.6,82.49,82.5,103524.0,79.4964,79.5156,79.4098,79.4194,103524.0
2023-01-13 13:00:00,82.49,82.74,82.47,82.67,87165.0,79.4098,79.6504,79.3905,79.583,87165.0
2023-01-13 13:05:00,82.65,82.79,82.6,82.64,73187.0,79.5638,79.6986,79.5156,79.5542,73187.0
2023-01-13 13:10:00,82.63,82.75,82.59,82.62,81873.0,79.5445,79.66,79.506,79.5349,81873.0
2023-01-13 13:15:00,82.63,82.88,82.6,82.65,88445.0,79.5445,79.7852,79.5156,79.5638,88445.0
2023-01-13 13:20:00,82.63,82.78,82.61,82.73,65739.0,79.5445,79.6889,79.5253,79.6408,65739.0
2023-01-13 13:25:00,82.74,82.84,82.65,82.69,32365.0,79.6504,79.7467,79.5638,79.6023,32365.0
2023-01-13 13:30:00,82.68,82.69,82.59,82.6,54124.0,79.5927,79.6023,79.506,79.5156,54124.0
2023-01-13 13:35:00,82.6,82.7,82.59,82.66,84110.0,79.5156,79.6119,79.506,79.5734,84110.0
2023-01-13 13:40:00,82.67,82.86,82.67,82.78,31587.0,79.583,79.7659,79.583,79.6889,31587.0
2023-01-13 13:45:00,82.77,82.91,82.77,82.87,31951.0,79.6793,79.8141,79.6793,79.7756,31951.0
2023-01-13 13:50:00,82.87,82.93,82.87,82.89,30751.0,79.7756,79.8333,79.7756,79.7948,30751.0
2023-01-13 13:55:00,82.89,82.93,82.83,82.91,26838.0,79.7948,79.8333,79.7371,79.8141,26838.0
2023-01-13 14:00:00,82.91,83.05,82.87,82.9,61976.0,79.8141,79.9488,79.7756,79.8044,61976.0
2023-01-13 14:05:00,82.9,82.95,82.82,82.82,20834.0,79.8044,79.8526,79.7274,79.7274,20834.0
2023-01-13 14:10:00,82.83,82.87,82.82,82.84,35073.0,79.7371,79.7756,79.7274,79.7467,35073.0
2023-01-13 14:15:00,82.84,82.9,82.78,82.79,41577.0,79.7467,79.8044,79.6889,79.6986,41577.0
2023-01-13 14:20:00,82.8,82.84,82.76,82.84,28453.0,79.7082,79.7467,79.6697,79.7467,28453.0
2023-01-13 14:25:00,82.84,82.88,82.79,82.88,38709.0,79.7467,79.7852,79.6986,79.7852,38709.0
2023-01-13 14:30:00,82.88,82.94,82.85,82.9,83630.0,79.7852,79.843,79.7563,79.8044,83630.0
2023-01-13 14:35:00,82.9,82.91,82.77,82.91,126213.0,79.8044,79.8141,79.6793,79.8141,126213.0
2023-01-13 14:40:00,82.91,82.96,82.85,82.95,40218.0,79.8141,79.8622,79.7563,79.8526,40218.0
2023-01-13 14:45:00,82.96,82.96,82.84,82.88,47359.0,79.8622,79.8622,79.7467,79.7852,47359.0
2023-01-13 14:50:00,82.89,82.94,82.87,82.88,34461.0,79.7948,79.843,79.7756,79.7852,34461.0
2023-01-13 14:55:00,82.88,82.89,82.77,82.84,91736.0,79.7852,79.7948,79.6793,79.7467,91736.0
2023-01-13 15:00:00,82.84,83.0,82.79,82.95,85982.0,79.7467,79.9007,79.6986,79.8526,85982.0
2023-01-13 15:05:00,82.96,83.12,82.92,83.09,54340.0,79.8622,80.0162,79.8237,79.9874,54340.0
2023-01-13 15:10:00,83.09,83.1,82.97,82.98,77962.0,79.9874,79.997,79.8718,79.8815,77962.0
2023-01-13 15:15:00,82.98,83.01,82.89,82.89,121673.0,79.8815,79.9103,79.7948,79.7948,121673.0
2023-01-13 15:20:00,82.89,82.99,82.83,82.85,135781.0,79.7948,79.8911,79.7371,79.7563,135781.0
2023-01-13 15:25:00,82.85,82.9,82.81,82.9,107522.0,79.7563,79.8044,79.7178,79.8044,107522.0
2023-01-13 15:30:00,82.9,82.96,82.85,82.85,134404.0,79.8044,79.8622,79.7563,79.7563,134404.0
2023-01-13 15:35:00,82.85,83.01,82.79,83.0,162195.0,79.7563,79.9103,79.6986,79.9007,162195.0
2023-01-13 15:40:00,83.0,83.18,82.95,83.14,98617.0,79.9007,80.074,79.8526,80.0355,98617.0
2023-01-13 15:45:00,83.13,83.14,82.93,82.99,135584.0,80.0259,80.0355,79.8333,79.8911,135584.0
2023-01-13 15:50:00,82.98,83.01,82.9,82.98,182007.0,79.8815,79.9103,79.8044,79.8815,182007.0
2023-01-13 15:55:00,82.98,83.09,82.95,82.99,540412.0,79.8815,79.9874,79.8526,79.8911,540412.0
2023-01-17 09:30:00,82.75,83.0,81.88,81.97,276067.0,79.66,79.9007,78.8225,78.9092,276067.0
2023-01-17 09:35:00,81.97,82.39,81.9,82.39,116627.0,78.9092,79.3135,78.8418,79.3135,116627.0
2023-01-17 09:40:00,82.39,82.71,82.25,82.67,95918.0,79.3135,79.6215,79.1787,79.583,95918.0
2023-01-17 09:45:00,82.65,82.97,82.56,82.62,86613.0,79.5638,79.8718,79.4771,79.5349,86613.0
2023-01-17 09:50:00,82.62,82.79,82.29,82.71,88379.0,79.5349,79.6986,79.2172,79.6215,88379.0
2023-01-17 09:55:00,82.73,82.74,82.5,82.62,52138.0,79.6408,79.6504,79.4194,79.5349,52138.0
2023-01-17 10:00:00,82.62,83.14,82.61,82.91,99456.0,79.5349,80.0355,79.5253,79.8141,99456.0
2023-01-17 10:05:00,82.92,83.19,82.86,83.18,78231.0,79.8237,80.0836,79.7659,80.074,78231.0
2023-01-17 10:10:00,83.18,83.28,83.13,83.13,63545.0,80.074,80.1703,80.0259,80.0259,63545.0
2023-01-17 10:15:00,83.12,83.42,83.04,83.37,65275.0,80.0162,80.305,79.9392,80.2569,65275.0
2023-01-17 10:20:00,83.36,83.43,83.28,83.38,60536.0,80.2473,80.3147,80.1703,80.2665,60536.0
2023-01-17 10:25:00,83.38,83.6,83.37,83.6,73185.0,80.2665,80.4783,80.2569,80.4783,73185.0
2023-01-17 10:30:00,83.6,83.8,83.45,83.46,112745.0,80.4783,80.6708,80.3339,80.3435,112745.0
2023-01-17 10:35:00,83.45,83.47,83.09,83.18,58991.0,80.3339,80.3532,79.9874,80.074,58991.0
2023-01-17 10:40:00,83.19,83.24,83.05,83.24,44248.0,80.0836,80.1317,79.9488,80.1317,44248.0
2023-01-17 10:45:00,83.24,83.42,83.11,83.41,41112.0,80.1317,80.305,80.0066,80.2954,41112.0
2023-01-17 10:50:00,83.41,83.55,83.38,83.49,55731.0,80.2954,80.4302,80.2665,80.3724,55731.0
2023-01-17 10:55:00,83.5,83.52,83.38,83.48,71199.0,80.382,80.4013,80.2665,80.3628,71199.0
2023-01-17 11:00:00,83.48,83.73,83.39,83.71,50074.0,80.3628,80.6035,80.2761,80.5842,50074.0
2023-01-17 11:05:00,83.71,83.74,83.56,83.73,57607.0,80.5842,80.6131,80.4398,80.6035,57607.0
2023-01-17 11:10:00,83.73,83.83,83.55,83.81,122898.0,80.6035,80.6997,80.4302,80.6805,122898.0
2023-01-17 11:15:00,83.81,83.86,83.62,83.71,59099.0,80.6805,80.7286,80.4976,80.5842,59099.0
2023-01-17 11:20:00,83.71,83.71,83.46,83.48,93143.0,80.5842,80.5842,80.3435,80.3628,93143.0
2023-01-17 11:25:00,83.47,83.63,83.46,83.49,96525.0,80.3532,80.5072,80.3435,80.3724,96525.0
2023-01-17 11:30:00,83.5,83.64,83.49,83.63,50055.0,80.382,80.5168,80.3724,80.5072,50055.0
2023-01-17 11:35:00,83.63,83.78,83.61,83.73,57420.0,80.5072,80.6516,80.4879,80.6035,57420.0
2023-01-17 11:40:00,83.73,83.83,83.69,83.78,68653.0,80.6035,80.6997,80.5649,80.6516,68653.0
2023-01-17 11:45:00,83.78,83.86,83.78,83.85,44026.0,80.6516,80.7286,80.6516,80.719,44026.0
2023-01-17 11:50:00,83.85,83.89,83.81,83.84,46985.0,80.719,80.7575,80.6805,80.7093,46985.0
2023-01-17 11:55:00,83.85,83.89,83.76,83.82,51692.0,80.719,80.7575,80.6323,80.6901,51692.0
2023-01-17 12:00:00,83.82,84.18,83.82,84.17,56656.0,80.6901,81.0366,80.6901,81.027,56656.0
2023-01-17 12:05:00,84.17,84.17,83.92,83.96,40999.0,81.027,81.027,80.7864,80.8249,40999.0
2023-01-17 12:10:00,83.96,84.09,83.89,84.09,32395.0,80.8249,80.95,80.7575,80.95,32395.0
2023-01-17 12:15:00,84.09,84.13,84.03,84.07,27071.0,80.95,80.9885,80.8923,80.9308,27071.0
2023-01-17 12:20:00,84.07,84.15,84.06,84.1,26256.0,80.9308,81.0078,80.9211,80.9596,26256.0
2023-01-17 12:25:00,84.11,84.11,83.97,84.02,30660.0,80.9693,80.9693,80.8345,80.8826,30660.0
2023-01-17 12:30:00,84.03,84.11,84.0,84.11,24832.0,80.8923,80.9693,80.8634,80.9693,24832.0
2023-01-17 12:35:00,84.12,84.34,84.1,84.34,44883.0,80.9789,81.1907,80.9596,81.1907,44883.0
2023-01-17 12:40:00,84.34,84.39,84.19,84.2,44765.0,81.1907,81.2388,81.0463,81.0559,44765.0
2023-01-17 12:45:00,84.18,84.25,84.11,84.16,47780.0,81.0366,81.104,80.9693,81.0174,47780.0
2023-01-17 12:50:00,84.15,84.18,84.05,84.18,24461.0,81.0078,81.0366,80.9115,81.0366,24461.0
2023-01-17 12:55:00,84.17,84.22,84.08,84.14,29013.0,81.027,81.0752,80.9404,80.9981,29013.0
2023-01-17 13:00:00,84.13,84.25,84.1,84.22,29521.0,80.9885,81.104,80.9596,81.0752,29521.0
2023-01-17 13:05:00,84.21,84.25,84.19,84.24,53719.0,81.0655,81.104,81.0463,81.0944,53719.0
2023-01-17 13:10:00,84.25,84.36,84.2,84.32,33663.0,81.104,81.2099,81.0559,81.1714,33663.0
2023-01-17 13:15:00,84.32,84.43,84.29,84.3,36857.0,81.1714,81.2773,81.1425,81.1522,36857.0
2023-01-17 13:20:00,84.31,84.41,84.27,84.4,43416.0,81.1618,81.2581,81.1233,81.2484,43416.0
2023-01-17 13:25:00,84.39,84.4,84.33,84.37,38965.0,81.2388,81.2484,81.181,81.2196,38965.0
2023-01-17 13:30:00,84.37,84.49,84.36,84.41,53350.0,81.2196,81.3351,81.2099,81.2581,53350.0
2023-01-17 13:35:00,84.4,84.41,84.32,84.37,56895.0,81.2484,81.2581,81.1714,81.2196,56895.0
2023-01-17 13:40:00,84.37,84.37,84.29,84.36,46793.0,81.2196,81.2196,81.1425,81.2099,46793.0
2023-01-17 13:45:00,84.36,84.51,84.36,84.48,57089.0,81.2099,81.3543,81.2099,81.3254,57089.0
2023-01-17 13:50:00,84.47,84.47,84.25,84.26,75305.0,81.3158,81.3158,81.104,81.1137,75305.0
2023-01-17 13:55:00,84.25,84.27,84.15,84.26,60931.0,81.104,81.1233,81.0078,81.1137,60931.0
2023-01-17 14:00:00,84.26,84.26,84.19,84.25,52809.0,81.1137,81.1137,81.0463,81.104,52809.0
2023-01-17 14:05:00,84.25,84.39,84.25,84.37,66323.0,81.104,81.2388,81.104,81.2196,66323.0
2023-01-17 14:10:00,84.37,84.37,84.31,84.34,53336.0,81.2196,81.2196,81.1618,81.1907,53336.0
2023-01-17 14:15:00,84.34,84.35,84.15,84.16,60681.0,81.1907,81.2003,81.0078,81.0174,60681.0
2023-01-17 14:20:00,84.17,84.17,84.0,84.01,53916.0,81.027,81.027,80.8634,80.873,53916.0
2023-01-17 14:25:00,84.0,84.01,83.82,83.86,51547.0,80.8634,80.873,80.6901,80.7286,51547.0
2023-01-17 14:30:00,83.86,84.11,83.85,84.11,42153.0,80.7286,80.9693,80.719,80.9693,42153.0
2023-01-17 14:35:00,84.11,84.17,84.02,84.04,53347.0,80.9693,81.027,80.8826,80.9019,53347.0
2023-01-17 14:40:00,84.04,84.13,83.95,84.09,54769.0,80.9019,80.9885,80.8152,80.95,54769.0
2023-01-17 14:45:00,84.09,84.11,84.01,84.03,40829.0,80.95,80.9693,80.873,80.8923,40829.0
2023-01-17 14:50:00,84.04,84.12,84.02,84.08,42394.0,80.9019,80.9789,80.8826,80.9404,42394.0
2023-01-17 14:55:00,84.08,84.1,84.04,84.09,39120.0,80.9404,80.9596,80.9019,80.95,39120.0
2023-01-17 15:00:00,84.08,84.22,84.08,84.13,40485.0,80.9404,81.0752,80.9404,80.9885,40485.0
2023-01-17 15:05:00,84.13,84.14,84.08,84.09,50279.0,80.9885,80.9981,80.9404,80.95,50279.0
2023-01-17 15:10:00,84.09,84.1,84.0,84.06,44869.0,80.95,80.9596,80.8634,80.9211,44869.0
2023-01-17 15:15:00,84.06,84.11,84.02,84.08,55563.0,80.9211,80.9693,80.8826,80.9404,55563.0
2023-01-17 15:20:00,84.07,84.13,83.99,84.01,88421.0,80.9308,80.9885,80.8537,80.873,88421.0
2023-01-17 15:25:00,84.01,84.01,83.89,83.94,123875.0,80.873,80.873,80.7575,80.8056,123875.0
2023-01-17 15:30:00,83.93,84.04,83.9,83.91,169301.0,80.796,80.9019,80.7671,80.7767,169301.0
2023-01-17 15:35:00,83.91,84.03,83.91,83.98,86545.0,80.7767,80.8923,80.7767,80.8441,86545.0
2023-01-17 15:40:00,83.98,83.98,83.78,83.87,118069.0,80.8441,80.8441,80.6516,80.7382,118069.0
2023-01-17 15:45:00,83.86,83.86,83.63,83.65,166609.0,80.7286,80.7286,80.5072,80.5264,166609.0
2023-01-17 15:50:00,83.64,83.66,83.43,83.43,350332.0,80.5168,80.5361,80.3147,80.3147,350332.0
2023-01-17 15:55:00,83.45,83.59,83.3,83.53,594021.0,80.3339,80.4687,80.1895,80.4109,594021.0
2023-01-18 09:30:00,81.5,81.86,80.02,80.27,683652.0,78.4567,78.8033,77.032,77.2727,683652.0
2023-01-18 09:35:00,80.2,80.29,79.34,79.92,333273.0,77.2053,77.2919,76.3774,76.9357,333273.0
2023-01-18 09:40:00,79.92,80.69,79.8,80.53,299043.0,76.9357,77.677,76.8202,77.5229,299043.0
2023-01-18 09:45:00,80.53,80.57,80.14,80.48,238689.0,77.5229,77.5614,77.1475,77.4748,238689.0
2023-01-18 09:50:00,80.42,80.62,80.36,80.43,447852.0,77.4171,77.6096,77.3593,77.4267,447852.0
2023-01-18 09:55:00,80.43,80.7,80.43,80.59,306722.0,77.4267,77.6866,77.4267,77.5807,306722.0
2023-01-18 10:00:00,80.6,80.91,80.41,80.49,244188.0,77.5903,77.8888,77.4074,77.4844,244188.0
2023-01-18 10:05:00,80.52,80.77,80.45,80.6,155869.0,77.5133,77.754,77.4459,77.5903,155869.0
2023-01-18 10:10:00,80.59,80.65,80.08,80.1,218833.0,77.5807,77.6385,77.0897,77.109,218833.0
2023-01-18 10:15:00,80.11,80.11,79.87,79.88,280889.0,77.1186,77.1186,76.8876,76.8972,280889.0
2023-01-18 10:20:00,79.88,80.17,79.85,79.99,183309.0,76.8972,77.1764,76.8683,77.0031,183309.0
2023-01-18 10:25:00,79.99,80.06,79.91,79.98,108720.0,77.0031,77.0705,76.9261,76.9935,108720.0
2023-01-18 10:30:00,79.99,80.15,79.95,80.03,126298.0,77.0031,77.1571,76.9646,77.0416,126298.0
2023-01-18 10:35:00,80.03,80.23,79.99,80.22,122578.0,77.0416,77.2341,77.0031,77.2245,122578.0
2023-01-18 10:40:00,80.22,80.26,79.95,80.17,221967.0,77.2245,77.263,76.9646,77.1764,221967.0
2023-01-18 10:45:00,80.19,80.52,80.05,80.06,172127.0,77.1956,77.5133,77.0609,77.0705,172127.0
2023-01-18 10:50:00,80.06,80.24,79.99,80.07,189998.0,77.0705,77.2438,77.0031,77.0801,189998.0
2023-01-18 10:55:00,80.06,80.4,80.03,80.36,147656.0,77.0705,77.3978,77.0416,77.3593,147656.0
2023-01-18 11:00:00,80.34,80.66,80.3,80.52,272199.0,77.34,77.6481,77.3015,77.5133,272199.0
2023-01-18 11:05:00,80.53,80.63,80.37,80.46,96231.0,77.5229,77.6192,77.3689,77.4556,96231.0
2023-01-18 11:10:00,80.46,80.71,80.42,80.69,128937.0,77.4556,77.6962,77.4171,77.677,128937.0
2023-01-18 11:15:00,80.68,80.73,80.46,80.56,125763.0,77.6673,77.7155,77.4556,77.5518,125763.0
2023-01-18 11:20:00,80.58,80.64,80.53,80.57,78515.0,77.5711,77.6288,77.5229,77.5614,78515.0
2023-01-18 11:25:00,80.57,80.62,80.53,80.59,157986.0,77.5614,77.6096,77.5229,77.5807,157986.0
2023-01-18 11:30:00,80.58,80.75,80.57,80.63,83924.0,77.5711,77.7347,77.5614,77.6192,83924.0
2023-01-18 11:35:00,80.63,80.92,80.59,80.92,97384.0,77.6192,77.8984,77.5807,77.8984,97384.0
2023-01-18 11:40:00,80.92,81.11,80.65,80.69,171453.0,77.8984,78.0813,77.6385,77.677,171453.0
2023-01-18 11:45:00,80.67,80.93,80.6,80.93,49296.0,77.6577,77.908,77.5903,77.908,49296.0
2023-01-18 11:50:00,80.9,81.07,80.9,81.01,79031.0,77.8791,78.0428,77.8791,77.985,79031.0
2023-01-18 11:55:00,81.04,81.2,81.0,81.09,63822.0,78.0139,78.1679,77.9754,78.062,63822.0
2023-01-18 12:00:00,81.09,81.17,81.08,81.17,44911.0,78.062,78.139,78.0524,78.139,44911.0
2023-01-18 12:05:00,81.17,81.23,81.03,81.05,68995.0,78.139,78.1968,78.0043,78.0235,68995.0
2023-01-18 12:10:00,81.06,81.06,80.8,80.87,58008.0,78.0332,78.0332,77.7829,77.8502,58008.0
2023-01-18 12:15:00,80.87,81.03,80.73,81.01,76990.0,77.8502,78.0043,77.7155,77.985,76990.0
2023-01-18 12:20:00,81.01,81.02,80.87,80.9,55437.0,77.985,77.9946,77.8502,77.8791,55437.0
2023-01-18 12:25:00,80.87,80.9,80.76,80.82,53411.0,77.8502,77.8791,77.7444,77.8021,53411.0
2023-01-18 12:30:00,80.82,80.82,80.56,80.67,60082.0,77.8021,77.8021,77.5518,77.6577,60082.0
2023-01-18 12:35:00,80.65,80.74,80.65,80.69,43390.0,77.6385,77.7251,77.6385,77.677,43390.0
2023-01-18 12:40:00,80.68,80.79,80.63,80.65,87744.0,77.6673,77.7732,77.6192,77.6385,87744.0
2023-01-18 12:45:00,80.65,80.72,80.62,80.68,44762.0,77.6385,77.7058,77.6096,77.6673,44762.0
2023-01-18 12:50:00,80.69,80.72,80.48,80.5,47628.0,77.677,77.7058,77.4748,77.4941,47628.0
2023-01-18 12:55:00,80.5,80.5,80.32,80.46,104416.0,77.4941,77.4941,77.3208,77.4556,104416.0
2023-01-18 13:00:00,80.45,80.58,80.42,80.56,44060.0,77.4459,77.5711,77.4171,77.5518,44060.0
2023-01-18 13:05:00,80.57,80.59,80.46,80.46,41484.0,77.5614,77.5807,77.4556,77.4556,41484.0
2023-01-18 13:10:00,80.46,80.61,80.46,80.61,40400.0,77.4556,77.6,77.4556,77.6,40400.0
2023-01-18 13:15:00,80.61,80.71,80.57,80.62,103506.0,77.6,77.6962,77.5614,77.6096,103506.0
2023-01-18 13:20:00,80.62,80.81,80.62,80.77,57275.0,77.6096,77.7925,77.6096,77.754,57275.0
2023-01-18 13:25:00,80.77,80.84,80.77,80.84,40622.0,77.754,77.8214,77.754,77.8214,40622.0
2023-01-18 13:30:00,80.83,80.98,80.82,80.86,61494.0,77.8117,77.9561,77.8021,77.8406,61494.0
2023-01-18 13:35:00,80.87,81.06,80.86,81.02,50582.0,77.8502,78.0332,77.8406,77.9946,50582.0
2023-01-18 13:40:00,81.03,81.13,81.02,81.03,44406.0,78.0043,78.1005,77.9946,78.0043,44406.0
2023-01-18 13:45:00,81.04,81.11,80.97,81.02,38576.0,78.0139,78.0813,77.9465,77.9946,38576.0
2023-01-18 13:50:00,81.03,81.1,80.94,80.95,52132.0,78.0043,78.0717,77.9176,77.9273,52132.0
2023-01-18 13:55:00,80.95,80.96,80.85,80.88,44000.0,77.9273,77.9369,77.831,77.8599,44000.0
2023-01-18 14:00:00,80.89,80.95,80.88,80.93,41314.0,77.8695,77.9273,77.8599,77.908,41314.0
2023-01-18 14:05:00,80.94,80.95,80.85,80.85,50864.0,77.9176,77.9273,77.831,77.831,50864.0
2023-01-18 14:10:00,80.87,80.95,80.86,80.88,41640.0,77.8502,77.9273,77.8406,77.8599,41640.0
2023-01-18 14:15:00,80.88,80.89,80.76,80.76,35876.0,77.8599,77.8695,77.7444,77.7444,35876.0
2023-01-18 14:20:00,80.77,81.04,80.76,80.96,44670.0,77.754,78.0139,77.7444,77.9369,44670.0
2023-01-18 14:25:00,80.96,81.12,80.95,81.08,53982.0,77.9369,78.0909,77.9273,78.0524,53982.0
2023-01-18 14:30:00,81.09,81.24,81.08,81.22,68605.0,78.062,78.2064,78.0524,78.1872,68605.0
2023-01-18 14:35:00,81.23,81.32,81.18,81.28,78310.0,78.1968,78.2834,78.1487,78.2449,78310.0
2023-01-18 14:40:00,81.27,81.28,81.1,81.16,87864.0,78.2353,78.2449,78.0717,78.1294,87864.0
2023-01-18 14:45:00,81.15,81.39,81.15,81.33,74578.0,78.1198,78.3508,78.1198,78.2931,74578.0
2023-01-18 14:50:00,81.34,81.45,81.32,81.43,74222.0,78.3027,78.4086,78.2834,78.3893,74222.0
2023-01-18 14:55:00,81.42,81.54,81.36,81.39,77215.0,78.3797,78.4952,78.322,78.3508,77215.0
2023-01-18 15:00:00,81.39,81.4,81.25,81.31,56749.0,78.3508,78.3605,78.2161,78.2738,56749.0
2023-01-18 15:05:00,81.31,81.39,81.29,81.36,60446.0,78.2738,78.3508,78.2546,78.322,60446.0
2023-01-18 15:10:00,81.36,81.45,81.27,81.3,70998.0,78.322,78.4086,78.2353,78.2642,70998.0
2023-01-18 15:15:00,81.31,81.36,81.08,81.08,83077.0,78.2738,78.322,78.0524,78.0524,83077.0
2023-01-18 15:20:00,81.08,81.16,80.93,80.94,93920.0,78.0524,78.1294,77.908,77.9176,93920.0
2023-01-18 15:25:00,80.93,81.04,80.89,80.97,84046.0,77.908,78.0139,77.8695,77.9465,84046.0
2023-01-18 15:30:00,80.96,80.97,80.77,80.84,135065.0,77.9369,77.9465,77.754,77.8214,135065.0
2023-01-18 15:35:00,80.85,80.97,80.84,80.94,137281.0,77.831,77.9465,77.8214,77.9176,137281.0
2023-01-18 15:40:00,80.94,81.14,80.91,81.07,153691.0,77.9176,78.1102,77.8888,78.0428,153691.0
2023-01-18 15:45:00,81.07,81.36,81.06,81.36,199715.0,78.0428,78.322,78.0332,78.322,199715.0
2023-01-18 15:50:00,81.35,81.68,81.33,81.58,372011.0,78.3123,78.63,78.2931,78.5337,372011.0
2023-01-18 15:55:00,81.57,81.69,81.35,81.41,747831.0,78.5241,78.6396,78.3123,78.3701,747831.0
2023-01-19 09:30:00,77.97,78.4,75.6,75.87,1291551.0,75.0585,75.4725,72.777,73.037,1291551.0
2023-01-19 09:35:00,75.87,77.15,75.47,76.91,1075891.0,73.037,74.2692,72.6519,74.0381,1075891.0
2023-01-19 09:40:00,76.91,77.44,76.72,77.09,606970.0,74.0381,74.5483,73.8552,74.2114,606970.0
2023-01-19 09:45:00,77.12,77.45,76.53,76.55,403442.0,74.2403,74.558,73.6723,73.6916,403442.0
2023-01-19 09:50:00,76.53,77.16,76.48,76.95,235109.0,73.6723,74.2788,73.6242,74.0766,235109.0
2023-01-19 09:55:00,76.94,77.36,76.85,77.24,281840.0,74.067,74.4713,73.9804,74.3558,281840.0
2023-01-19 10:00:00,77.22,77.33,76.63,77.15,271138.0,74.3365,74.4424,73.7686,74.2692,271138.0
2023-01-19 10:05:00,77.14,77.25,76.32,76.41,397538.0,74.2595,74.3654,73.4701,73.5568,397538.0
2023-01-19 10:10:00,76.4,76.82,75.94,76.82,258812.0,73.5472,73.9515,73.1043,73.9515,258812.0
2023-01-19 10:15:00,76.8,76.88,76.63,76.85,140577.0,73.9322,74.0092,73.7686,73.9804,140577.0
2023-01-19 10:20:00,76.86,77.01,76.3,76.95,142638.0,73.99,74.1344,73.4509,74.0766,142638.0
2023-01-19 10:25:00,76.95,77.03,76.65,76.67,97715.0,74.0766,74.1536,73.7878,73.8071,97715.0
2023-01-19 10:30:00,76.68,76.83,76.5,76.56,172216.0,73.8167,73.9611,73.6434,73.7012,172216.0
2023-01-19 10:35:00,76.56,76.72,76.43,76.71,140007.0,73.7012,73.8552,73.576,73.8456,140007.0
2023-01-19 10:40:00,76.69,76.74,76.46,76.47,137940.0,73.8263,73.8745,73.6049,73.6145,137940.0
2023-01-19 10:45:00,76.45,76.71,76.3,76.65,110272.0,73.5953,73.8456,73.4509,73.7878,110272.0
2023-01-19 10:50:00,76.63,76.68,76.44,76.44,212800.0,73.7686,73.8167,73.5857,73.5857,212800.0
2023-01-19 10:55:00,76.44,76.74,76.27,76.69,121806.0,73.5857,73.8745,73.422,73.8263,121806.0
2023-01-19 11:00:00,76.7,76.83,76.61,76.78,131356.0,73.836,73.9611,73.7493,73.913,131356.0
2023-01-19 11:05:00,76.79,76.83,76.73,76.75,108170.0,73.9226,73.9611,73.8648,73.8841,108170.0
2023-01-19 11:10:00,76.75,76.76,76.45,76.6,140336.0,73.8841,73.8937,73.5953,73.7397,140336.0
2023-01-19 11:15:00,76.6,76.64,76.19,76.43,455686.0,73.7397,73.7782,73.345,73.576,455686.0
2023-01-19 11:20:00,76.42,76.46,76.14,76.25,94015.0,73.5664,73.6049,73.2969,73.4028,94015.0
2023-01-19 11:25:00,76.25,76.38,76.19,76.21,114955.0,73.4028,73.5279,73.345,73.3643,114955.0
2023-01-19 11:30:00,76.21,76.3,76.13,76.26,138809.0,73.3643,73.4509,73.2872,73.4124,138809.0
2023-01-19 11:35:00,76.26,76.35,76.05,76.25,177235.0,73.4124,73.499,73.2102,73.4028,177235.0
2023-01-19 11:40:00,76.25,76.27,76.06,76.12,200235.0,73.4028,73.422,73.2199,73.2776,200235.0
2023-01-19 11:45:00,76.11,76.15,75.82,75.96,231986.0,73.268,73.3065,72.9888,73.1236,231986.0
2023-01-19 11:50:00,75.97,75.98,75.68,75.71,135051.0,73.1332,73.1428,72.854,72.8829,135051.0
2023-01-19 11:55:00,75.72,75.8,75.59,75.64,129365.0,72.8926,72.9696,72.7674,72.8155,129365.0
2023-01-19 12:00:00,75.63,76.0,75.57,75.97,304596.0,72.8059,73.1621,72.7482,73.1332,304596.0
2023-01-19 12:05:00,75.97,76.22,75.89,76.13,166345.0,73.1332,73.3739,73.0562,73.2872,166345.0
2023-01-19 12:10:00,76.13,76.44,75.99,76.44,114124.0,73.2872,73.5857,73.1525,73.5857,114124.0
2023-01-19 12:15:00,76.43,76.43,76.09,76.09,119402.0,73.576,73.576,73.2487,73.2487,119402.0
2023-01-19 12:20:00,76.09,76.2,76.01,76.14,107554.0,73.2487,73.3546,73.1717,73.2969,107554.0
2023-01-19 12:25:00,76.14,76.19,75.99,76.0,133750.0,73.2969,73.345,73.1525,73.1621,133750.0
2023-01-19 12:30:00,76.0,76.0,75.69,75.8,180610.0,73.1621,73.1621,72.8637,72.9696,180610.0
2023-01-19 12:35:00,75.79,76.07,75.72,75.86,190334.0,72.9599,73.2295,72.8926,73.0273,190334.0
2023-01-19 12:40:00,75.87,75.94,75.68,75.73,172654.0,73.037,73.1043,72.854,72.9022,172654.0
2023-01-19 12:45:00,75.73,75.81,75.6,75.69,169191.0,72.9022,72.9792,72.777,72.8637,169191.0
2023-01-19 12:50:00,75.69,75.7,75.53,75.56,140837.0,72.8637,72.8733,72.7096,72.7385,140837.0
2023-01-19 12:55:00,75.55,75.76,75.5,75.76,139846.0,72.7289,72.9311,72.6808,72.9311,139846.0
2023-01-19 13:00:00,75.76,76.19,75.71,76.19,143337.0,72.9311,73.345,72.8829,73.345,143337.0
2023-01-19 13:05:00,76.19,76.22,75.93,76.17,244133.0,73.345,73.3739,73.0947,73.3257,244133.0
2023-01-19 13:10:00,76.15,76.35,76.02,76.04,195208.0,73.3065,73.499,73.1814,73.2006,195208.0
2023-01-19 13:15:00,76.04,76.27,75.93,76.27,105857.0,73.2006,73.422,73.0947,73.422,105857.0
2023-01-19 13:20:00,76.27,76.27,76.07,76.11,113795.0,73.422,73.422,73.2295,73.268,113795.0
2023-01-19 13:25:00,76.12,76.3,76.02,76.12,149659.0,73.2776,73.4509,73.1814,73.2776,149659.0
2023-01-19 13:30:00,76.12,76.36,75.98,76.35,157839.0,73.2776,73.5087,73.1428,73.499,157839.0
2023-01-19 13:35:00,76.36,76.49,76.35,76.39,132919.0,73.5087,73.6338,73.499,73.5375,132919.0
2023-01-19 13:40:00,76.39,76.49,76.23,76.23,99035.0,73.5375,73.6338,73.3835,73.3835,99035.0
2023-01-19 13:45:00,76.24,76.34,76.14,76.31,90879.0,73.3931,73.4894,73.2969,73.4605,90879.0
2023-01-19 13:50:00,76.31,76.36,76.24,76.34,76508.0,73.4605,73.5087,73.3931,73.4894,76508.0
2023-01-19 13:55:00,76.34,76.43,76.21,76.38,100130.0,73.4894,73.576,73.3643,73.5279,100130.0
2023-01-19 14:00:00,76.38,76.4,75.85,75.88,256094.0,73.5279,73.5472,73.0177,73.0466,256094.0
2023-01-19 14:05:00,75.87,75.89,75.62,75.76,180170.0,73.037,73.0562,72.7963,72.9311,180170.0
2023-01-19 14:10:00,75.75,76.01,75.63,76.0,117380.0,72.9214,73.1717,72.8059,73.1621,117380.0
2023-01-19 14:15:00,76.0,76.26,75.99,76.19,120453.0,73.1621,73.4124,73.1525,73.345,120453.0
2023-01-19 14:20:00,76.2,76.23,75.72,75.81,268992.0,73.3546,73.3835,72.8926,72.9792,268992.0
2023-01-19 14:25:00,75.81,75.84,75.58,75.6,218756.0,72.9792,73.0081,72.7578,72.777,218756.0
2023-01-19 14:30:00,75.61,75.9,75.55,75.79,199199.0,72.7867,73.0658,72.7289,72.9599,199199.0
2023-01-19 14:35:00,75.79,76.0,75.78,75.88,160324.0,72.9599,73.1621,72.9503,73.0466,160324.0
2023-01-19 14:40:00,75.88,76.04,75.84,76.03,151821.0,73.0466,73.2006,73.0081,73.191,151821.0
2023-01-19 14:45:00,76.04,76.22,76.0,76.14,118849.0,73.2006,73.3739,73.1621,73.2969,118849.0
2023-01-19 14:50:00,76.14,76.21,75.91,75.92,244113.0,73.2969,73.3643,73.0755,73.0851,244113.0
2023-01-19 14:55:00,75.93,76.03,75.91,75.99,110577.0,73.0947,73.191,73.0755,73.1525,110577.0
2023-01-19 15:00:00,75.99,76.01,75.9,75.98,122440.0,73.1525,73.1717,73.0658,73.1428,122440.0
2023-01-19 15:05:00,75.98,76.01,75.84,76.01,179378.0,73.1428,73.1717,73.0081,73.1717,179378.0
2023-01-19 15:10:00,76.01,76.1,75.88,76.05,147716.0,73.1717,73.2584,73.0466,73.2102,147716.0
2023-01-19 15:15:00,76.06,76.2,75.98,76.06,173790.0,73.2199,73.3546,73.1428,73.2199,173790.0
2023-01-19 15:20:00,76.06,76.41,75.99,76.39,147740.0,73.2199,73.5568,73.1525,73.5375,147740.0
2023-01-19 15:25:00,76.39,76.43,76.15,76.2,307198.0,73.5375,73.576,73.3065,73.3546,307198.0
2023-01-19 15:30:00,76.21,76.33,76.06,76.3,203645.0,73.3643,73.4798,73.2199,73.4509,203645.0
2023-01-19 15:35:00,76.31,76.41,76.21,76.39,189816.0,73.4605,73.5568,73.3643,73.5375,189816.0
2023-01-19 15:40:00,76.39,76.5,76.32,76.5,367792.0,73.5375,73.6434,73.4701,73.6434,367792.0
2023-01-19 15:45:00,76.5,76.6,76.47,76.5,272852.0,73.6434,73.7397,73.6145,73.6434,272852.0
2023-01-19 15:50:00,76.51,76.51,76.17,76.32,516776.0,73.6531,73.6531,73.3257,73.4701,516776.0
2023-01-19 15:55:00,76.31,76.39,76.25,76.34,865330.0,73.4605,73.5375,73.4028,73.4894,865330.0
2023-01-20 09:30:00,76.7,76.94,76.46,76.66,886439.0,73.836,74.067,73.6049,73.7975,886439.0
2023-01-20 09:35:00,76.67,76.91,76.62,76.91,113561.0,73.8071,74.0381,73.7589,74.0381,113561.0
2023-01-20 09:40:00,76.92,77.35,76.85,77.2,173127.0,74.0477,74.4617,73.9804,74.3173,173127.0
2023-01-20 09:45:00,77.2,77.71,77.2,77.63,154344.0,74.3173,74.8082,74.3173,74.7312,154344.0
2023-01-20 09:50:00,77.63,77.63,77.35,77.56,112545.0,74.7312,74.7312,74.4617,74.6638,112545.0
2023-01-20 09:55:00,77.57,78.04,77.56,77.68,245062.0,74.6735,75.1259,74.6638,74.7794,245062.0
2023-01-20 10:00:00,77.68,77.68,77.41,77.57,159088.0,74.7794,74.7794,74.5194,74.6735,159088.0
2023-01-20 10:05:00,77.58,77.73,77.49,77.58,76083.0,74.6831,74.8275,74.5965,74.6831,76083.0
2023-01-20 10:10:00,77.57,77.57,77.16,77.16,81369.0,74.6735,74.6735,74.2788,74.2788,81369.0
2023-01-20 10:15:00,77.15,77.26,77.0,77.08,91397.0,74.2692,74.375,74.1248,74.2018,91397.0
2023-01-20 10:20:00,77.09,77.09,76.72,76.93,140247.0,74.2114,74.2114,73.8552,74.0574,140247.0
2023-01-20 10:25:00,76.93,77.02,76.64,77.02,109354.0,74.0574,74.144,73.7782,74.144,109354.0
2023-01-20 10:30:00,77.03,77.08,76.69,76.71,100122.0,74.1536,74.2018,73.8263,73.8456,100122.0
2023-01-20 10:35:00,76.72,76.86,76.57,76.59,125603.0,73.8552,73.99,73.7108,73.7301,125603.0
2023-01-20 10:40:00,76.6,76.77,76.54,76.55,96236.0,73.7397,73.9033,73.6819,73.6916,96236.0
2023-01-20 10:45:00,76.54,76.66,76.5,76.55,92838.0,73.6819,73.7975,73.6434,73.6916,92838.0
2023-01-20 10:50:00,76.54,76.78,76.54,76.78,72281.0,73.6819,73.913,73.6819,73.913,72281.0
2023-01-20 10:55:00,76.77,76.89,76.7,76.75,134193.0,73.9033,74.0189,73.836,73.8841,134193.0
2023-01-20 11:00:00,76.75,76.94,76.72,76.9,90611.0,73.8841,74.067,73.8552,74.0285,90611.0
2023-01-20 11:05:00,76.92,77.1,76.89,76.99,109010.0,74.0477,74.221,74.0189,74.1151,109010.0
2023-01-20 11:10:00,76.98,77.15,76.92,76.94,82934.0,74.1055,74.2692,74.0477,74.067,82934.0
2023-01-20 11:15:00,76.94,77.08,76.92,77.08,55121.0,74.067,74.2018,74.0477,74.2018,55121.0
2023-01-20 11:20:00,77.08,77.09,76.91,76.98,70648.0,74.2018,74.2114,74.0381,74.1055,70648.0
2023-01-20 11:25:00,76.99,77.25,76.96,77.25,63877.0,74.1151,74.3654,74.0862,74.3654,63877.0
2023-01-20 11:30:00,77.27,77.3,77.13,77.28,55325.0,74.3847,74.4136,74.2499,74.3943,55325.0
2023-01-20 11:35:00,77.27,77.28,77.2,77.22,47309.0,74.3847,74.3943,74.3173,74.3365,47309.0
2023-01-20 11:40:00,77.21,77.26,77.07,77.09,59828.0,74.3269,74.375,74.1921,74.2114,59828.0
2023-01-20 11:45:00,77.09,77.27,77.09,77.23,79462.0,74.2114,74.3847,74.2114,74.3462,79462.0
2023-01-20 11:50:00,77.23,77.42,77.23,77.27,102107.0,74.3462,74.5291,74.3462,74.3847,102107.0
2023-01-20 11:55:00,77.27,77.3,77.15,77.19,60223.0,74.3847,74.4136,74.2692,74.3077,60223.0
2023-01-20 12:00:00,77.21,77.25,77.13,77.14,78537.0,74.3269,74.3654,74.2499,74.2595,78537.0
2023-01-20 12:05:00,77.15,77.24,77.06,77.23,62689.0,74.2692,74.3558,74.1825,74.3462,62689.0
2023-01-20 12:10:00,77.22,77.29,77.13,77.16,81709.0,74.3365,74.4039,74.2499,74.2788,81709.0
2023-01-20 12:15:00,77.16,77.17,77.07,77.09,65473.0,74.2788,74.2884,74.1921,74.2114,65473.0
2023-01-20 12:20:00,77.09,77.14,77.0,77.04,84834.0,74.2114,74.2595,74.1248,74.1633,84834.0
2023-01-20 12:25:00,77.04,77.11,77.0,77.1,69739.0,74.1633,74.2306,74.1248,74.221,69739.0
2023-01-20 12:30:00,77.1,77.14,77.07,77.11,72812.0,74.221,74.2595,74.1921,74.2306,72812.0
2023-01-20 12:35:00,77.11,77.13,77.07,77.09,64515.0,74.2306,74.2499,74.1921,74.2114,64515.0
2023-01-20 12:40:00,77.09,77.2,77.08,77.15,55679.0,74.2114,74.3173,74.2018,74.2692,55679.0
2023-01-20 12:45:00,77.15,77.21,77.11,77.12,41895.0,74.2692,74.3269,74.2306,74.2403,41895.0
2023-01-20 12:50:00,77.12,77.17,77.08,77.16,40443.0,74.2403,74.2884,74.2018,74.2788,40443.0
2023-01-20 12:55:00,77.16,77.18,77.08,77.12,63697.0,74.2788,74.298,74.2018,74.2403,63697.0
2023-01-20 13:00:00,77.12,77.18,77.07,77.16,79879.0,74.2403,74.298,74.1921,74.2788,79879.0
2023-01-20 13:05:00,77.16,77.16,76.98,77.01,70284.0,74.2788,74.2788,74.1055,74.1344,70284.0
2023-01-20 13:10:00,77.01,77.01,76.85,76.89,89616.0,74.1344,74.1344,73.9804,74.0189,89616.0
2023-01-20 13:15:00,76.89,76.91,76.66,76.66,76943.0,74.0189,74.0381,73.7975,73.7975,76943.0
2023-01-20 13:20:00,76.66,76.7,76.58,76.7,40305.0,73.7975,73.836,73.7204,73.836,40305.0
2023-01-20 13:25:00,76.71,76.86,76.68,76.83,73525.0,73.8456,73.99,73.8167,73.9611,73525.0
2023-01-20 13:30:00,76.85,76.88,76.8,76.81,65313.0,73.9804,74.0092,73.9322,73.9419,65313.0
2023-01-20 13:35:00,76.81,77.02,76.75,76.93,50801.0,73.9419,74.144,73.8841,74.0574,50801.0
2023-01-20 13:40:00,76.93,77.04,76.93,77.03,37330.0,74.0574,74.1633,74.0574,74.1536,37330.0
2023-01-20 13:45:00,77.03,77.06,76.89,77.06,52921.0,74.1536,74.1825,74.0189,74.1825,52921.0
2023-01-20 13:50:00,77.06,77.12,76.96,76.97,83292.0,74.1825,74.2403,74.0862,74.0959,83292.0
2023-01-20 13:55:00,76.98,76.99,76.93,76.95,64501.0,74.1055,74.1151,74.0574,74.0766,64501.0
2023-01-20 14:00:00,76.95,76.97,76.86,76.87,63601.0,74.0766,74.0959,73.99,73.9996,63601.0
2023-01-20 14:05:00,76.88,76.9,76.78,76.81,59764.0,74.0092,74.0285,73.913,73.9419,59764.0
2023-01-20 14:10:00,76.81,76.93,76.81,76.93,49072.0,73.9419,74.0574,73.9419,74.0574,49072.0
2023-01-20 14:15:00,76.93,77.0,76.89,77.0,69697.0,74.0574,74.1248,74.0189,74.1248,69697.0
2023-01-20 14:20:00,77.0,77.0,76.94,76.95,67622.0,74.1248,74.1248,74.067,74.0766,67622.0
2023-01-20 14:25:00,76.95,77.0,76.93,76.98,75762.0,74.0766,74.1248,74.0574,74.1055,75762.0
2023-01-20 14:30:00,77.0,77.09,76.99,77.0,78440.0,74.1248,74.2114,74.1151,74.1248,78440.0
2023-01-20 14:35:00,77.02,77.06,77.0,77.06,50191.0,74.144,74.1825,74.1248,74.1825,50191.0
2023-01-20 14:40:00,77.06,77.18,77.04,77.16,69764.0,74.1825,74.298,74.1633,74.2788,69764.0
2023-01-20 14:45:00,77.15,77.21,77.09,77.11,93687.0,74.2692,74.3269,74.2114,74.2306,93687.0
2023-01-20 14:50:00,77.12,77.21,77.11,77.2,73804.0,74.2403,74.3269,74.2306,74.3173,73804.0
2023-01-20 14:55:00,77.19,77.25,77.15,77.24,86989.0,74.3077,74.3654,74.2692,74.3558,86989.0
2023-01-20 15:00:00,77.25,77.31,77.17,77.2,83906.0,74.3654,74.4232,74.2884,74.3173,83906.0
2023-01-20 15:05:00,77.21,77.22,76.99,77.0,87751.0,74.3269,74.3365,74.1151,74.1248,87751.0
2023-01-20 15:10:00,76.99,77.07,76.96,77.06,82454.0,74.1151,74.1921,74.0862,74.1825,82454.0
2023-01-20 15:15:00,77.06,77.14,77.02,77.09,93717.0,74.1825,74.2595,74.144,74.2114,93717.0
2023-01-20 15:20:00,77.09,77.12,76.9,76.97,100131.0,74.2114,74.2403,74.0285,74.0959,100131.0
2023-01-20 15:25:00,76.97,77.14,76.97,77.11,142075.0,74.0959,74.2595,74.0959,74.2306,142075.0
2023-01-20 15:30:00,77.11,77.13,77.03,77.06,143370.0,74.2306,74.2499,74.1536,74.1825,143370.0
2023-01-20 15:35:00,77.06,77.07,76.96,77.05,122365.0,74.1825,74.1921,74.0862,74.1729,122365.0
2023-01-20 15:40:00,77.04,77.09,76.99,77.06,173542.0,74.1633,74.2114,74.1151,74.1825,173542.0
2023-01-20 15:45:00,77.06,77.11,76.98,77.09,206729.0,74.1825,74.2306,74.1055,74.2114,206729.0
2023-01-20 15:50:00,77.1,77.1,76.97,77.08,313677.0,74.221,74.221,74.0959,74.2018,313677.0
2023-01-20 15:55:00,77.07,77.11,76.98,77.03,682481.0,74.1921,74.2306,74.1055,74.1536,682481.0
2023-01-23 09:30:00,76.51,77.38,76.51,76.9,262364.0,73.6531,74.4906,73.6531,74.0285,262364.0
2023-01-23 09:35:00,76.85,77.09,76.78,76.88,57396.0,73.9804,74.2114,73.913,74.0092,57396.0
2023-01-23 09:40:00,76.89,76.97,76.7,76.87,56241.0,74.0189,74.0959,73.836,73.9996,56241.0
2023-01-23 09:45:00,76.88,76.99,76.79,76.98,71744.0,74.0092,74.1151,73.9226,74.1055,71744.0
2023-01-23 09:50:00,76.99,77.18,76.92,76.98,99206.0,74.1151,74.298,74.0477,74.1055,99206.0
2023-01-23 09:55:00,76.99,77.04,76.78,76.83,75838.0,74.1151,74.1633,73.913,73.9611,75838.0
2023-01-23 10:00:00,76.81,77.15,76.81,77.12,85472.0,73.9419,74.2692,73.9419,74.2403,85472.0
2023-01-23 10:05:00,77.1,77.23,76.98,77.19,104312.0,74.221,74.3462,74.1055,74.3077,104312.0
2023-01-23 10:10:00,77.19,77.43,77.18,77.33,65744.0,74.3077,74.5387,74.298,74.4424,65744.0
2023-01-23 10:15:00,77.34,77.5,77.3,77.38,71154.0,74.4521,74.6061,74.4136,74.4906,71154.0
2023-01-23 10:20:00,77.38,77.5,77.32,77.49,50734.0,74.4906,74.6061,74.4328,74.5965,50734.0
2023-01-23 10:25:00,77.49,77.6,77.48,77.53,46829.0,74.5965,74.7024,74.5868,74.635,46829.0
2023-01-23 10:30:00,77.54,77.59,77.31,77.34,64493.0,74.6446,74.6927,74.4232,74.4521,64493.0
2023-01-23 10:35:00,77.32,77.45,77.29,77.4,54563.0,74.4328,74.558,74.4039,74.5098,54563.0
2023-01-23 10:40:00,77.4,77.49,77.32,77.43,39350.0,74.5098,74.5965,74.4328,74.5387,39350.0
2023-01-23 10:45:00,77.43,77.53,77.36,77.45,72952.0,74.5387,74.635,74.4713,74.558,72952.0
2023-01-23 10:50:00,77.44,77.53,77.37,77.38,34078.0,74.5483,74.635,74.4809,74.4906,34078.0
2023-01-23 10:55:00,77.39,77.52,77.37,77.44,53306.0,74.5002,74.6253,74.4809,74.5483,53306.0
2023-01-23 11:00:00,77.45,77.58,77.35,77.53,114114.0,74.558,74.6831,74.4617,74.635,114114.0
2023-01-23 11:05:00,77.53,77.71,77.48,77.69,71976.0,74.635,74.8082,74.5868,74.789,71976.0
2023-01-23 11:10:00,77.71,77.76,77.48,77.53,95827.0,74.8082,74.8564,74.5868,74.635,95827.0
2023-01-23 11:15:00,77.53,77.58,77.42,77.51,53382.0,74.635,74.6831,74.5291,74.6157,53382.0
2023-01-23 11:20:00,77.53,77.56,77.4,77.4,68087.0,74.635,74.6638,74.5098,74.5098,68087.0
2023-01-23 11:25:00,77.39,77.39,77.26,77.3,35982.0,74.5002,74.5002,74.375,74.4136,35982.0
2023-01-23 11:30:00,77.31,77.42,77.28,77.31,43648.0,74.4232,74.5291,74.3943,74.4232,43648.0
2023-01-23 11:35:00,77.32,77.36,77.23,77.32,37651.0,74.4328,74.4713,74.3462,74.4328,37651.0
2023-01-23 11:40:00,77.33,77.38,77.27,77.33,55928.0,74.4424,74.4906,74.3847,74.4424,55928.0
2023-01-23 11:45:00,77.33,77.4,77.26,77.39,51943.0,74.4424,74.5098,74.375,74.5002,51943.0
2023-01-23 11:50:00,77.37,77.37,77.27,77.28,54287.0,74.4809,74.4809,74.3847,74.3943,54287.0
2023-01-23 11:55:00,77.28,77.33,77.26,77.3,32547.0,74.3943,74.4424,74.375,74.4136,32547.0
2023-01-23 12:00:00,77.3,77.32,77.24,77.28,37936.0,74.4136,74.4328,74.3558,74.3943,37936.0
2023-01-23 12:05:00,77.29,77.29,77.15,77.2,47284.0,74.4039,74.4039,74.2692,74.3173,47284.0
2023-01-23 12:10:00,77.2,77.24,77.1,77.11,47331.0,74.3173,74.3558,74.221,74.2306,47331.0
2023-01-23 12:15:00,77.1,77.18,77.1,77.17,53527.0,74.221,74.298,74.221,74.2884,53527.0
2023-01-23 12:20:00,77.16,77.25,77.1,77.24,47247.0,74.2788,74.3654,74.221,74.3558,47247.0
2023-01-23 12:25:00,77.25,77.26,77.17,77.26,47780.0,74.3654,74.375,74.2884,74.375,47780.0
2023-01-23 12:30:00,77.24,77.24,77.12,77.2,63770.0,74.3558,74.3558,74.2403,74.3173,63770.0
2023-01-23 12:35:00,77.2,77.22,77.16,77.22,35694.0,74.3173,74.3365,74.2788,74.3365,35694.0
2023-01-23 12:40:00,77.21,77.31,77.2,77.3,46551.0,74.3269,74.4232,74.3173,74.4136,46551.0
2023-01-23 12:45:00,77.29,77.3,77.18,77.21,86224.0,74.4039,74.4136,74.298,74.3269,86224.0
2023-01-23 12:50:00,77.21,77.27,77.12,77.26,39727.0,74.3269,74.3847,74.2403,74.375,39727.0
2023-01-23 12:55:00,77.26,77.3,77.23,77.28,35687.0,74.375,74.4136,74.3462,74.3943,35687.0
2023-01-23 13:00:00,77.27,77.31,77.24,77.24,38996.0,74.3847,74.4232,74.3558,74.3558,38996.0
2023-01-23 13:05:00,77.23,77.33,77.23,77.33,21678.0,74.3462,74.4424,74.3462,74.4424,21678.0
2023-01-23 13:10:00,77.33,77.38,77.28,77.38,46338.0,74.4424,74.4906,74.3943,74.4906,46338.0
2023-01-23 13:15:00,77.37,77.51,77.35,77.47,81614.0,74.4809,74.6157,74.4617,74.5772,81614.0
2023-01-23 13:20:00,77.47,77.56,77.47,77.53,116558.0,74.5772,74.6638,74.5772,74.635,116558.0
2023-01-23 13:25:00,77.55,77.59,77.4,77.51,82550.0,74.6542,74.6927,74.5098,74.6157,82550.0
2023-01-23 13:30:00,77.51,77.57,77.44,77.47,74706.0,74.6157,74.6735,74.5483,74.5772,74706.0
2023-01-23 13:35:00,77.47,77.47,77.37,77.42,57844.0,74.5772,74.5772,74.4809,74.5291,57844.0
2023-01-23 13:40:00,77.42,77.47,77.34,77.42,122645.0,74.5291,74.5772,74.4521,74.5291,122645.0
2023-01-23 13:45:00,77.42,77.5,77.34,77.47,71528.0,74.5291,74.6061,74.4521,74.5772,71528.0
2023-01-23 13:50:00,77.47,77.49,77.42,77.48,48380.0,74.5772,74.5965,74.5291,74.5868,48380.0
2023-01-23 13:55:00,77.48,77.5,77.37,77.37,99184.0,74.5868,74.6061,74.4809,74.4809,99184.0
2023-01-23 14:00:00,77.37,77.38,77.3,77.32,142170.0,74.4809,74.4906,74.4136,74.4328,142170.0
2023-01-23 14:05:00,77.32,77.46,77.31,77.41,98983.0,74.4328,74.5676,74.4232,74.5194,98983.0
2023-01-23 14:10:00,77.4,77.42,77.34,77.39,50619.0,74.5098,74.5291,74.4521,74.5002,50619.0
2023-01-23 14:15:00,77.38,77.45,77.37,77.42,39480.0,74.4906,74.558,74.4809,74.5291,39480.0
2023-01-23 14:20:00,77.41,77.46,77.38,77.44,45187.0,74.5194,74.5676,74.4906,74.5483,45187.0
2023-01-23 14:25:00,77.44,77.44,77.3,77.36,118457.0,74.5483,74.5483,74.4136,74.4713,118457.0
2023-01-23 14:30:00,77.36,77.41,77.35,77.36,55028.0,74.4713,74.5194,74.4617,74.4713,55028.0
2023-01-23 14:35:00,77.35,77.35,77.21,77.26,51602.0,74.4617,74.4617,74.3269,74.375,51602.0
2023-01-23 14:40:00,77.26,77.31,77.23,77.3,36213.0,74.375,74.4232,74.3462,74.4136,36213.0
2023-01-23 14:45:00,77.29,77.29,77.1,77.14,51155.0,74.4039,74.4039,74.221,74.2595,51155.0
2023-01-23 14:50:00,77.13,77.16,77.1,77.16,44394.0,74.2499,74.2788,74.221,74.2788,44394.0
2023-01-23 14:55:00,77.16,77.27,77.15,77.27,45635.0,74.2788,74.3847,74.2692,74.3847,45635.0
2023-01-23 15:00:00,77.27,77.37,77.24,77.36,38458.0,74.3847,74.4809,74.3558,74.4713,38458.0
2023-01-23 15:05:00,77.35,77.56,77.34,77.56,58162.0,74.4617,74.6638,74.4521,74.6638,58162.0
2023-01-23 15:10:00,77.57,77.67,77.5,77.6,65655.0,74.6735,74.7697,74.6061,74.7024,65655.0
2023-01-23 15:15:00,77.6,77.61,77.47,77.54,110511.0,74.7024,74.712,74.5772,74.6446,110511.0
2023-01-23 15:20:00,77.54,77.62,77.5,77.55,61599.0,74.6446,74.7216,74.6061,74.6542,61599.0
2023-01-23 15:25:00,77.56,77.56,77.48,77.54,38707.0,74.6638,74.6638,74.5868,74.6446,38707.0
2023-01-23 15:30:00,77.53,77.57,77.45,77.56,110212.0,74.635,74.6735,74.558,74.6638,110212.0
2023-01-23 15:35:00,77.56,77.69,77.5,77.69,476411.0,74.6638,74.789,74.6061,74.789,476411.0
2023-01-23 15:40:00,77.68,77.72,77.61,77.66,92510.0,74.7794,74.8179,74.712,74.7601,92510.0
2023-01-23 15:45:00,77.67,77.75,77.63,77.75,101041.0,74.7697,74.8468,74.7312,74.8468,101041.0
2023-01-23 15:50:00,77.75,77.9,77.71,77.75,232385.0,74.8468,74.9911,74.8082,74.8468,232385.0
2023-01-23 15:55:00,77.75,77.82,77.72,77.72,480655.0,74.8468,74.9141,74.8179,74.8179,480655.0
2023-01-24 09:30:00,77.18,78.44,77.18,77.98,85451.0,74.298,75.511,74.298,75.0682,85451.0
2023-01-24 09:35:00,77.98,78.62,77.89,78.49,56643.0,75.0682,75.6843,74.9815,75.5591,56643.0
2023-01-24 09:40:00,78.52,78.81,78.49,78.67,88798.0,75.588,75.8672,75.5591,75.7324,88798.0
2023-01-24 09:45:00,78.68,78.94,78.55,78.87,86478.0,75.742,75.9923,75.6169,75.9249,86478.0
2023-01-24 09:50:00,78.87,79.14,78.79,79.14,60967.0,75.9249,76.1848,75.8479,76.1848,60967.0
2023-01-24 09:55:00,79.13,79.14,78.66,78.7,70721.0,76.1752,76.1848,75.7228,75.7613,70721.0
2023-01-24 10:00:00,78.68,78.69,78.5,78.61,74013.0,75.742,75.7517,75.5687,75.6746,74013.0
2023-01-24 10:05:00,78.63,78.68,78.5,78.67,62798.0,75.6939,75.742,75.5687,75.7324,62798.0
2023-01-24 10:10:00,78.67,78.94,78.61,78.94,80798.0,75.7324,75.9923,75.6746,75.9923,80798.0
2023-01-24 10:15:00,78.95,79.06,78.85,78.85,49627.0,76.0019,76.1078,75.9057,75.9057,49627.0
2023-01-24 10:20:00,78.86,79.15,78.85,79.13,81057.0,75.9153,76.1945,75.9057,76.1752,81057.0
2023-01-24 10:25:00,79.15,79.31,79.15,79.24,49481.0,76.1945,76.3485,76.1945,76.2811,49481.0
2023-01-24 10:30:00,79.23,79.26,79.04,79.04,35513.0,76.2715,76.3004,76.0886,76.0886,35513.0
2023-01-24 10:35:00,79.07,79.09,78.94,79.03,53637.0,76.1175,76.1367,75.9923,76.079,53637.0
2023-01-24 10:40:00,79.04,79.1,78.95,79.04,32998.0,76.0886,76.1463,76.0019,76.0886,32998.0
2023-01-24 10:45:00,79.02,79.12,79.0,79.07,36960.0,76.0693,76.1656,76.0501,76.1175,36960.0
2023-01-24 10:50:00,79.08,79.12,79.02,79.1,58440.0,76.1271,76.1656,76.0693,76.1463,58440.0
2023-01-24 10:55:00,79.11,79.27,79.09,79.23,102305.0,76.156,76.31,76.1367,76.2715,102305.0
2023-01-24 11:00:00,79.23,79.37,79.2,79.36,60005.0,76.2715,76.4063,76.2426,76.3966,60005.0
2023-01-24 11:05:00,79.37,79.48,79.37,79.46,41706.0,76.4063,76.5122,76.4063,76.4929,41706.0
2023-01-24 11:10:00,79.47,79.55,79.41,79.52,43444.0,76.5025,76.5795,76.4448,76.5507,43444.0
2023-01-24 11:15:00,79.51,79.59,79.46,79.54,32868.0,76.541,76.618,76.4929,76.5699,32868.0
2023-01-24 11:20:00,79.53,79.63,79.52,79.62,45268.0,76.5603,76.6565,76.5507,76.6469,45268.0
2023-01-24 11:25:00,79.62,79.66,79.54,79.65,49467.0,76.6469,76.6854,76.5699,76.6758,49467.0
2023-01-24 11:30:00,79.65,79.65,79.36,79.4,53260.0,76.6758,76.6758,76.3966,76.4351,53260.0
2023-01-24 11:35:00,79.41,79.52,79.36,79.41,38314.0,76.4448,76.5507,76.3966,76.4448,38314.0
2023-01-24 11:40:00,79.43,79.47,79.32,79.47,20610.0,76.464,76.5025,76.3581,76.5025,20610.0
2023-01-24 11:45:00,79.46,79.55,79.45,79.55,32586.0,76.4929,76.5795,76.4833,76.5795,32586.0
2023-01-24 11:50:00,79.56,79.58,79.5,79.52,31281.0,76.5892,76.6084,76.5314,76.5507,31281.0
2023-01-24 11:55:00,79.54,79.55,79.4,79.41,47767.0,76.5699,76.5795,76.4351,76.4448,47767.0
2023-01-24 12:00:00,79.41,79.43,79.32,79.42,38583.0,76.4448,76.464,76.3581,76.4544,38583.0
2023-01-24 12:05:00,79.42,79.7,79.42,79.7,27953.0,76.4544,76.7239,76.4544,76.7239,27953.0
2023-01-24 12:10:00,79.69,79.73,79.62,79.71,31758.0,76.7143,76.7528,76.6469,76.7336,31758.0
2023-01-24 12:15:00,79.72,79.76,79.62,79.71,42360.0,76.7432,76.7817,76.6469,76.7336,42360.0
2023-01-24 12:20:00,79.72,79.73,79.64,79.67,74077.0,76.7432,76.7528,76.6662,76.6951,74077.0
2023-01-24 12:25:00,79.67,79.69,79.48,79.48,38520.0,76.6951,76.7143,76.5122,76.5122,38520.0
2023-01-24 12:30:00,79.48,79.51,79.3,79.31,34561.0,76.5122,76.541,76.3389,76.3485,34561.0
2023-01-24 12:35:00,79.31,79.36,79.25,79.3,28949.0,76.3485,76.3966,76.2907,76.3389,28949.0
2023-01-24 12:40:00,79.31,79.31,79.13,79.15,28469.0,76.3485,76.3485,76.1752,76.1945,28469.0
2023-01-24 12:45:00,79.14,79.22,79.1,79.18,19190.0,76.1848,76.2619,76.1463,76.2234,19190.0
2023-01-24 12:50:00,79.2,79.25,79.16,79.22,18392.0,76.2426,76.2907,76.2041,76.2619,18392.0
2023-01-24 12:55:00,79.23,79.27,79.18,79.27,15362.0,76.2715,76.31,76.2234,76.31,15362.0
2023-01-24 13:00:00,79.27,79.34,79.03,79.04,33887.0,76.31,76.3774,76.079,76.0886,33887.0
2023-01-24 13:05:00,79.05,79.11,79.01,79.07,22406.0,76.0982,76.156,76.0597,76.1175,22406.0
2023-01-24 13:10:00,79.06,79.26,79.05,79.24,27018.0,76.1078,76.3004,76.0982,76.2811,27018.0
2023-01-24 13:15:00,79.24,79.3,79.23,79.27,20810.0,76.2811,76.3389,76.2715,76.31,20810.0
2023-01-24 13:20:00,79.27,79.38,79.24,79.31,46022.0,76.31,76.4159,76.2811,76.3485,46022.0
2023-01-24 13:25:00,79.3,79.48,79.3,79.4,21930.0,76.3389,76.5122,76.3389,76.4351,21930.0
2023-01-24 13:30:00,79.39,79.47,79.36,79.45,38608.0,76.4255,76.5025,76.3966,76.4833,38608.0
2023-01-24 13:35:00,79.47,79.48,79.37,79.41,20237.0,76.5025,76.5122,76.4063,76.4448,20237.0
2023-01-24 13:40:00,79.42,79.48,79.38,79.46,29383.0,76.4544,76.5122,76.4159,76.4929,29383.0
2023-01-24 13:45:00,79.46,79.54,79.45,79.52,13815.0,76.4929,76.5699,76.4833,76.5507,13815.0
2023-01-24 13:50:00,79.51,79.51,79.45,79.45,16722.0,76.541,76.541,76.4833,76.4833,16722.0
2023-01-24 13:55:00,79.45,79.54,79.4,79.44,55606.0,76.4833,76.5699,76.4351,76.4736,55606.0
2023-01-24 14:00:00,79.43,79.45,79.32,79.33,32548.0,76.464,76.4833,76.3581,76.3678,32548.0
2023-01-24 14:05:00,79.33,79.34,79.24,79.26,34758.0,76.3678,76.3774,76.2811,76.3004,34758.0
2023-01-24 14:10:00,79.27,79.33,79.25,79.31,78066.0,76.31,76.3678,76.2907,76.3485,78066.0
2023-01-24 14:15:00,79.31,79.31,79.24,79.27,34988.0,76.3485,76.3485,76.2811,76.31,34988.0
2023-01-24 14:20:00,79.26,79.29,79.23,79.25,45971.0,76.3004,76.3292,76.2715,76.2907,45971.0
2023-01-24 14:25:00,79.24,79.34,79.24,79.33,28340.0,76.2811,76.3774,76.2811,76.3678,28340.0
2023-01-24 14:30:00,79.32,79.33,79.28,79.32,32376.0,76.3581,76.3678,76.3196,76.3581,32376.0
2023-01-24 14:35:00,79.32,79.33,79.29,79.33,33650.0,76.3581,76.3678,76.3292,76.3678,33650.0
2023-01-24 14:40:00,79.31,79.39,79.31,79.35,39811.0,76.3485,76.4255,76.3485,76.387,39811.0
2023-01-24 14:45:00,79.36,79.42,79.33,79.34,43671.0,76.3966,76.4544,76.3678,76.3774,43671.0
2023-01-24 14:50:00,79.34,79.35,79.29,79.31,36806.0,76.3774,76.387,76.3292,76.3485,36806.0
2023-01-24 14:55:00,79.31,79.36,79.3,79.33,44931.0,76.3485,76.3966,76.3389,76.3678,44931.0
2023-01-24 15:00:00,79.34,79.35,79.27,79.31,24787.0,76.3774,76.387,76.31,76.3485,24787.0
2023-01-24 15:05:00,79.3,79.31,79.16,79.17,50395.0,76.3389,76.3485,76.2041,76.2137,50395.0
2023-01-24 15:10:00,79.17,79.25,79.15,79.21,39200.0,76.2137,76.2907,76.1945,76.2522,39200.0
2023-01-24 15:15:00,79.21,79.28,79.19,79.28,36938.0,76.2522,76.3196,76.233,76.3196,36938.0
2023-01-24 15:20:00,79.28,79.29,79.2,79.22,52427.0,76.3196,76.3292,76.2426,76.2619,52427.0
2023-01-24 15:25:00,79.22,79.26,79.15,79.23,55025.0,76.2619,76.3004,76.1945,76.2715,55025.0
2023-01-24 15:30:00,79.23,79.25,79.11,79.12,75121.0,76.2715,76.2907,76.156,76.1656,75121.0
2023-01-24 15:35:00,79.13,79.18,79.07,79.08,100205.0,76.1752,76.2234,76.1175,76.1271,100205.0
2023-01-24 15:40:00,79.08,79.09,78.97,79.05,115282.0,76.1271,76.1367,76.0212,76.0982,115282.0
2023-01-24 15:45:00,79.05,79.14,78.98,79.0,116565.0,76.0982,76.1848,76.0308,76.0501,116565.0
2023-01-24 15:50:00,79.0,79.21,78.98,79.2,191822.0,76.0501,76.2522,76.0308,76.2426,191822.0
2023-01-24 15:55:00,79.2,79.26,79.12,79.25,531593.0,76.2426,76.3004,76.1656,76.2907,531593.0
2023-01-25 09:30:00,78.12,78.75,78.09,78.68,159664.0,75.2029,75.8094,75.1741,75.742,159664.0
2023-01-25 09:35:00,78.68,78.96,78.65,78.84,71503.0,75.742,76.0116,75.7131,75.896,71503.0
2023-01-25 09:40:00,78.83,79.04,78.75,79.01,57537.0,75.8864,76.0886,75.8094,76.0597,57537.0
2023-01-25 09:45:00,79.0,79.0,78.78,78.92,75808.0,76.0501,76.0501,75.8383,75.9731,75808.0
2023-01-25 09:50:00,78.92,79.09,78.85,78.98,138640.0,75.9731,76.1367,75.9057,76.0308,138640.0
2023-01-25 09:55:00,78.99,79.0,78.75,78.87,35787.0,76.0404,76.0501,75.8094,75.9249,35787.0
2023-01-25 10:00:00,78.87,79.12,78.85,79.05,70848.0,75.9249,76.1656,75.9057,76.0982,70848.0
2023-01-25 10:05:00,79.06,79.39,79.05,79.37,60363.0,76.1078,76.4255,76.0982,76.4063,60363.0
2023-01-25 10:10:00,79.39,79.45,79.22,79.23,44077.0,76.4255,76.4833,76.2619,76.2715,44077.0
2023-01-25 10:15:00,79.24,79.31,79.13,79.14,53007.0,76.2811,76.3485,76.1752,76.1848,53007.0
2023-01-25 10:20:00,79.13,79.16,78.84,78.84,58593.0,76.1752,76.2041,75.896,75.896,58593.0
2023-01-25 10:25:00,78.85,78.91,78.81,78.87,43378.0,75.9057,75.9634,75.8672,75.9249,43378.0
2023-01-25 10:30:00,78.88,78.89,78.59,78.59,35455.0,75.9346,75.9442,75.6554,75.6554,35455.0
2023-01-25 10:35:00,78.61,78.67,78.42,78.45,33197.0,75.6746,75.7324,75.4917,75.5206,33197.0
2023-01-25 10:40:00,78.46,78.6,78.43,78.43,49029.0,75.5302,75.665,75.5014,75.5014,49029.0
2023-01-25 10:45:00,78.42,78.56,78.38,78.49,71613.0,75.4917,75.6265,75.4532,75.5591,71613.0
2023-01-25 10:50:00,78.47,78.47,78.27,78.34,44014.0,75.5399,75.5399,75.3473,75.4147,44014.0
2023-01-25 10:55:00,78.33,78.54,78.33,78.54,36427.0,75.4051,75.6073,75.4051,75.6073,36427.0
2023-01-25 11:00:00,78.54,78.62,78.44,78.52,94513.0,75.6073,75.6843,75.511,75.588,94513.0
2023-01-25 11:05:00,78.53,78.55,78.35,78.35,49431.0,75.5976,75.6169,75.4243,75.4243,49431.0
2023-01-25 11:10:00,78.36,78.52,78.31,78.52,90514.0,75.434,75.588,75.3858,75.588,90514.0
2023-01-25 11:15:00,78.53,78.56,78.44,78.56,80759.0,75.5976,75.6265,75.511,75.6265,80759.0
2023-01-25 11:20:00,78.56,78.85,78.55,78.76,96264.0,75.6265,75.9057,75.6169,75.819,96264.0
2023-01-25 11:25:00,78.78,78.82,78.66,78.76,30642.0,75.8383,75.8768,75.7228,75.819,30642.0
2023-01-25 11:30:00,78.77,78.91,78.75,78.91,21005.0,75.8287,75.9634,75.8094,75.9634,21005.0
2023-01-25 11:35:00,78.92,79.11,78.9,78.95,79565.0,75.9731,76.156,75.9538,76.0019,79565.0
2023-01-25 11:40:00,78.95,79.14,78.95,79.11,46337.0,76.0019,76.1848,76.0019,76.156,46337.0
2023-01-25 11:45:00,79.1,79.2,79.06,79.17,45739.0,76.1463,76.2426,76.1078,76.2137,45739.0
2023-01-25 11:50:00,79.2,79.41,79.15,79.32,68562.0,76.2426,76.4448,76.1945,76.3581,68562.0
2023-01-25 11:55:00,79.32,79.43,79.24,79.37,114062.0,76.3581,76.464,76.2811,76.4063,114062.0
2023-01-25 12:00:00,79.37,79.42,79.17,79.19,444863.0,76.4063,76.4544,76.2137,76.233,444863.0
2023-01-25 12:05:00,79.18,79.22,79.04,79.06,32435.0,76.2234,76.2619,76.0886,76.1078,32435.0
2023-01-25 12:10:00,79.07,79.16,79.02,79.12,18965.0,76.1175,76.2041,76.0693,76.1656,18965.0
2023-01-25 12:15:00,79.12,79.16,79.04,79.04,27243.0,76.1656,76.2041,76.0886,76.0886,27243.0
2023-01-25 12:20:00,79.03,79.06,78.95,78.95,22169.0,76.079,76.1078,76.0019,76.0019,22169.0
2023-01-25 12:25:00,78.95,78.99,78.92,78.98,15058.0,76.0019,76.0404,75.9731,76.0308,15058.0
2023-01-25 12:30:00,78.98,79.11,78.96,79.11,24838.0,76.0308,76.156,76.0116,76.156,24838.0
2023-01-25 12:35:00,79.12,79.28,79.11,79.23,42137.0,76.1656,76.3196,76.156,76.2715,42137.0
2023-01-25 12:40:00,79.25,79.36,79.21,79.29,45515.0,76.2907,76.3966,76.2522,76.3292,45515.0
2023-01-25 12:45:00,79.29,79.29,79.2,79.28,49089.0,76.3292,76.3292,76.2426,76.3196,49089.0
2023-01-25 12:50:00,79.27,79.41,79.27,79.4,28232.0,76.31,76.4448,76.31,76.4351,28232.0
2023-01-25 12:55:00,79.4,79.42,79.31,79.31,30350.0,76.4351,76.4544,76.3485,76.3485,30350.0
2023-01-25 13:00:00,79.32,79.42,79.28,79.34,43582.0,76.3581,76.4544,76.3196,76.3774,43582.0
2023-01-25 13:05:00,79.35,79.42,79.3,79.36,53866.0,76.387,76.4544,76.3389,76.3966,53866.0
2023-01-25 13:10:00,79.36,79.45,79.36,79.45,41978.0,76.3966,76.4833,76.3966,76.4833,41978.0
2023-01-25 13:15:00,79.46,79.53,79.43,79.52,19700.0,76.4929,76.5603,76.464,76.5507,19700.0
2023-01-25 13:20:00,79.51,79.53,79.46,79.51,18587.0,76.541,76.5603,76.4929,76.541,18587.0
2023-01-25 13:25:00,79.52,79.55,79.44,79.47,20983.0,76.5507,76.5795,76.4736,76.5025,20983.0
2023-01-25 13:30:00,79.48,79.51,79.46,79.49,26816.0,76.5122,76.541,76.4929,76.5218,26816.0
2023-01-25 13:35:00,79.5,79.53,79.47,79.5,21768.0,76.5314,76.5603,76.5025,76.5314,21768.0
2023-01-25 13:40:00,79.51,79.55,79.41,79.42,19180.0,76.541,76.5795,76.4448,76.4544,19180.0
2023-01-25 13:45:00,79.43,79.58,79.43,79.53,31180.0,76.464,76.6084,76.464,76.5603,31180.0
2023-01-25 13:50:00,79.52,79.58,79.49,79.52,29862.0,76.5507,76.6084,76.5218,76.5507,29862.0
2023-01-25 13:55:00,79.52,79.6,79.47,79.48,39231.0,76.5507,76.6277,76.5025,76.5122,39231.0
2023-01-25 14:00:00,79.49,79.52,79.34,79.37,83391.0,76.5218,76.5507,76.3774,76.4063,83391.0
2023-01-25 14:05:00,79.35,79.56,79.35,79.39,68033.0,76.387,76.5892,76.387,76.4255,68033.0
2023-01-25 14:10:00,79.4,79.45,79.33,79.44,37465.0,76.4351,76.4833,76.3678,76.4736,37465.0
2023-01-25 14:15:00,79.45,79.52,79.43,79.46,71191.0,76.4833,76.5507,76.464,76.4929,71191.0
2023-01-25 14:20:00,79.45,79.45,79.27,79.28,31020.0,76.4833,76.4833,76.31,76.3196,31020.0
2023-01-25 14:25:00,79.28,79.3,79.23,79.27,40026.0,76.3196,76.3389,76.2715,76.31,40026.0
2023-01-25 14:30:00,79.27,79.31,79.15,79.15,39048.0,76.31,76.3485,76.1945,76.1945,39048.0
2023-01-25 14:35:00,79.16,79.2,79.14,79.19,29061.0,76.2041,76.2426,76.1848,76.233,29061.0
2023-01-25 14:40:00,79.19,79.24,79.13,79.21,24301.0,76.233,76.2811,76.1752,76.2522,24301.0
2023-01-25 14:45:00,79.21,79.28,79.18,79.28,38945.0,76.2522,76.3196,76.2234,76.3196,38945.0
2023-01-25 14:50:00,79.29,79.3,79.19,79.2,79428.0,76.3292,76.3389,76.233,76.2426,79428.0
2023-01-25 14:55:00,79.2,79.25,79.16,79.17,63874.0,76.2426,76.2907,76.2041,76.2137,63874.0
2023-01-25 15:00:00,79.16,79.21,79.15,79.18,59731.0,76.2041,76.2522,76.1945,76.2234,59731.0
2023-01-25 15:05:00,79.17,79.18,79.12,79.16,58367.0,76.2137,76.2234,76.1656,76.2041,58367.0
2023-01-25 15:10:00,79.16,79.16,78.93,78.94,85972.0,76.2041,76.2041,75.9827,75.9923,85972.0
2023-01-25 15:15:00,78.94,78.98,78.87,78.97,114149.0,75.9923,76.0308,75.9249,76.0212,114149.0
2023-01-25 15:20:00,78.98,79.0,78.87,78.9,71137.0,76.0308,76.0501,75.9249,75.9538,71137.0
2023-01-25 15:25:00,78.9,79.05,78.89,79.05,58266.0,75.9538,76.0982,75.9442,76.0982,58266.0
2023-01-25 15:30:00,79.06,79.16,79.04,79.15,67318.0,76.1078,76.2041,76.0886,76.1945,67318.0
2023-01-25 15:35:00,79.15,79.25,79.1,79.22,85646.0,76.1945,76.2907,76.1463,76.2619,85646.0
2023-01-25 15:40:00,79.22,79.22,79.16,79.17,93913.0,76.2619,76.2619,76.2041,76.2137,93913.0
2023-01-25 15:45:00,79.17,79.17,79.0,79.09,85792.0,76.2137,76.2137,76.0501,76.1367,85792.0
2023-01-25 15:50:00,79.09,79.14,79.02,79.07,122442.0,76.1367,76.1848,76.0693,76.1175,122442.0
2023-01-25 15:55:00,79.07,79.23,79.05,79.22,401461.0,76.1175,76.2715,76.0982,76.2619,401461.0
2023-01-26 09:30:00,79.55,79.66,79.25,79.38,67679.0,76.5795,76.6854,76.2907,76.4159,67679.0
2023-01-26 09:35:00,79.37,79.41,79.03,79.19,59915.0,76.4063,76.4448,76.079,76.233,59915.0
2023-01-26 09:40:00,79.21,79.22,78.7,78.8,148658.0,76.2522,76.2619,75.7613,75.8575,148658.0
2023-01-26 09:45:00,78.8,78.85,77.87,77.94,133053.0,75.8575,75.9057,74.9623,75.0297,133053.0
2023-01-26 09:50:00,77.97,78.28,77.78,78.04,186074.0,75.0585,75.357,74.8756,75.1259,186074.0
2023-01-26 09:55:00,78.06,78.17,77.86,78.12,75536.0,75.1452,75.2511,74.9526,75.2029,75536.0
2023-01-26 10:00:00,78.12,78.33,77.94,78.26,90395.0,75.2029,75.4051,75.0297,75.3377,90395.0
2023-01-26 10:05:00,78.24,78.33,78.04,78.22,51680.0,75.3185,75.4051,75.1259,75.2992,51680.0
2023-01-26 10:10:00,78.2,78.31,78.14,78.29,73371.0,75.2799,75.3858,75.2222,75.3666,73371.0
2023-01-26 10:15:00,78.29,78.3,78.15,78.22,64556.0,75.3666,75.3762,75.2318,75.2992,64556.0
2023-01-26 10:20:00,78.22,78.42,78.12,78.36,132704.0,75.2992,75.4917,75.2029,75.434,132704.0
2023-01-26 10:25:00,78.37,78.52,78.36,78.52,65292.0,75.4436,75.588,75.434,75.588,65292.0
2023-01-26 10:30:00,78.53,78.73,78.47,78.55,145376.0,75.5976,75.7902,75.5399,75.6169,145376.0
2023-01-26 10:35:00,78.54,78.66,78.45,78.6,76322.0,75.6073,75.7228,75.5206,75.665,76322.0
2023-01-26 10:40:00,78.62,78.83,78.59,78.7,93830.0,75.6843,75.8864,75.6554,75.7613,93830.0
2023-01-26 10:45:00,78.69,78.73,78.53,78.6,240853.0,75.7517,75.7902,75.5976,75.665,240853.0
2023-01-26 10:50:00,78.59,78.62,78.22,78.22,51491.0,75.6554,75.6843,75.2992,75.2992,51491.0
2023-01-26 10:55:00,78.22,78.22,78.09,78.13,56095.0,75.2992,75.2992,75.1741,75.2126,56095.0
2023-01-26 11:00:00,78.13,78.24,78.0,78.14,71006.0,75.2126,75.3185,75.0874,75.2222,71006.0
2023-01-26 11:05:00,78.15,78.15,77.98,78.07,46765.0,75.2318,75.2318,75.0682,75.1548,46765.0
2023-01-26 11:10:00,78.07,78.19,78.06,78.15,61506.0,75.1548,75.2703,75.1452,75.2318,61506.0
2023-01-26 11:15:00,78.15,78.15,77.96,77.97,74118.0,75.2318,75.2318,75.0489,75.0585,74118.0
2023-01-26 11:20:00,77.97,77.97,77.78,77.82,106057.0,75.0585,75.0585,74.8756,74.9141,106057.0
2023-01-26 11:25:00,77.83,77.95,77.75,77.9,176004.0,74.9238,75.0393,74.8468,74.9911,176004.0
2023-01-26 11:30:00,77.91,78.08,77.9,78.02,76197.0,75.0008,75.1644,74.9911,75.1067,76197.0
2023-01-26 11:35:00,78.02,78.05,77.9,78.04,72538.0,75.1067,75.1355,74.9911,75.1259,72538.0
2023-01-26 11:40:00,78.05,78.16,77.99,78.16,45285.0,75.1355,75.2414,75.0778,75.2414,45285.0
2023-01-26 11:45:00,78.16,78.2,78.05,78.16,52494.0,75.2414,75.2799,75.1355,75.2414,52494.0
2023-01-26 11:50:00,78.16,78.22,78.11,78.17,127335.0,75.2414,75.2992,75.1933,75.2511,127335.0
2023-01-26 11:55:00,78.16,78.37,78.14,78.36,82894.0,75.2414,75.4436,75.2222,75.434,82894.0
2023-01-26 12:00:00,78.37,78.57,78.36,78.45,112226.0,75.4436,75.6361,75.434,75.5206,112226.0
2023-01-26 12:05:00,78.45,78.46,78.37,78.46,45880.0,75.5206,75.5302,75.4436,75.5302,45880.0
2023-01-26 12:10:00,78.47,78.5,78.33,78.33,56393.0,75.5399,75.5687,75.4051,75.4051,56393.0
2023-01-26 12:15:00,78.33,78.42,78.15,78.27,148718.0,75.4051,75.4917,75.2318,75.3473,148718.0
2023-01-26 12:20:00,78.27,78.44,78.23,78.36,52648.0,75.3473,75.511,75.3088,75.434,52648.0
2023-01-26 12:25:00,78.36,78.48,78.36,78.4,57534.0,75.434,75.5495,75.434,75.4725,57534.0
2023-01-26 12:30:00,78.4,78.51,78.37,78.49,149803.0,75.4725,75.5784,75.4436,75.5591,149803.0
2023-01-26 12:35:00,78.49,78.57,78.43,78.57,54729.0,75.5591,75.6361,75.5014,75.6361,54729.0
2023-01-26 12:40:00,78.58,78.6,78.41,78.42,166631.0,75.6458,75.665,75.4821,75.4917,166631.0
2023-01-26 12:45:00,78.42,78.44,78.28,78.4,63114.0,75.4917,75.511,75.357,75.4725,63114.0
2023-01-26 12:50:00,78.39,78.5,78.37,78.43,66716.0,75.4629,75.5687,75.4436,75.5014,66716.0
2023-01-26 12:55:00,78.42,78.43,78.3,78.32,41993.0,75.4917,75.5014,75.3762,75.3955,41993.0
2023-01-26 13:00:00,78.32,78.48,78.3,78.46,65617.0,75.3955,75.5495,75.3762,75.5302,65617.0
2023-01-26 13:05:00,78.45,78.45,78.29,78.32,58714.0,75.5206,75.5206,75.3666,75.3955,58714.0
2023-01-26 13:10:00,78.32,78.38,78.28,78.35,93560.0,75.3955,75.4532,75.357,75.4243,93560.0
2023-01-26 13:15:00,78.34,78.37,78.26,78.27,60209.0,75.4147,75.4436,75.3377,75.3473,60209.0
2023-01-26 13:20:00,78.28,78.33,78.22,78.25,61317.0,75.357,75.4051,75.2992,75.3281,61317.0
2023-01-26 13:25:00,78.25,78.28,78.16,78.22,76934.0,75.3281,75.357,75.2414,75.2992,76934.0
2023-01-26 13:30:00,78.22,78.3,78.18,78.2,94532.0,75.2992,75.3762,75.2607,75.2799,94532.0
2023-01-26 13:35:00,78.2,78.46,78.19,78.45,42224.0,75.2799,75.5302,75.2703,75.5206,42224.0
2023-01-26 13:40:00,78.45,78.45,78.34,78.36,74947.0,75.5206,75.5206,75.4147,75.434,74947.0
2023-01-26 13:45:00,78.36,78.39,78.27,78.28,71344.0,75.434,75.4629,75.3473,75.357,71344.0
2023-01-26 13:50:00,78.28,78.34,78.26,78.28,76218.0,75.357,75.4147,75.3377,75.357,76218.0
2023-01-26 13:55:00,78.28,78.31,78.22,78.31,70564.0,75.357,75.3858,75.2992,75.3858,70564.0
2023-01-26 14:00:00,78.31,78.47,78.31,78.38,72046.0,75.3858,75.5399,75.3858,75.4532,72046.0
2023-01-26 14:05:00,78.38,78.56,78.38,78.5,85088.0,75.4532,75.6265,75.4532,75.5687,85088.0
2023-01-26 14:10:00,78.49,78.5,78.43,78.43,72659.0,75.5591,75.5687,75.5014,75.5014,72659.0
2023-01-26 14:15:00,78.42,78.43,78.29,78.34,112494.0,75.4917,75.5014,75.3666,75.4147,112494.0
2023-01-26 14:20:00,78.34,78.36,78.26,78.28,76147.0,75.4147,75.434,75.3377,75.357,76147.0
2023-01-26 14:25:00,78.29,78.34,78.19,78.25,93671.0,75.3666,75.4147,75.2703,75.3281,93671.0
2023-01-26 14:30:00,78.26,78.3,78.23,78.26,81526.0,75.3377,75.3762,75.3088,75.3377,81526.0
2023-01-26 14:35:00,78.26,78.28,78.12,78.12,57989.0,75.3377,75.357,75.2029,75.2029,57989.0
2023-01-26 14:40:00,78.13,78.21,78.11,78.18,103350.0,75.2126,75.2896,75.1933,75.2607,103350.0
2023-01-26 14:45:00,78.19,78.21,78.17,78.19,98793.0,75.2703,75.2896,75.2511,75.2703,98793.0
2023-01-26 14:50:00,78.18,78.18,78.0,78.0,81526.0,75.2607,75.2607,75.0874,75.0874,81526.0
2023-01-26 14:55:00,78.0,78.11,77.99,78.1,138759.0,75.0874,75.1933,75.0778,75.1837,138759.0
2023-01-26 15:00:00,78.09,78.1,77.95,77.97,83913.0,75.1741,75.1837,75.0393,75.0585,83913.0
2023-01-26 15:05:00,77.96,77.97,77.9,77.95,91746.0,75.0489,75.0585,74.9911,75.0393,91746.0
2023-01-26 15:10:00,77.95,78.1,77.9,77.93,170055.0,75.0393,75.1837,74.9911,75.02,170055.0
2023-01-26 15:15:00,77.93,78.03,77.91,78.03,117160.0,75.02,75.1163,75.0008,75.1163,117160.0
2023-01-26 15:20:00,78.03,78.03,77.84,77.85,96900.0,75.1163,75.1163,74.9334,74.943,96900.0
2023-01-26 15:25:00,77.85,78.05,77.84,77.95,189389.0,74.943,75.1355,74.9334,75.0393,189389.0
2023-01-26 15:30:00,77.94,78.05,77.92,78.01,228212.0,75.0297,75.1355,75.0104,75.097,228212.0
2023-01-26 15:35:00,78.01,78.12,77.98,78.01,211930.0,75.097,75.2029,75.0682,75.097,211930.0
2023-01-26 15:40:00,78.01,78.05,77.93,78.02,282102.0,75.097,75.1355,75.02,75.1067,282102.0
2023-01-26 15:45:00,78.02,78.11,77.96,78.08,261065.0,75.1067,75.1933,75.0489,75.1644,261065.0
2023-01-26 15:50:00,78.08,78.29,78.07,78.17,368173.0,75.1644,75.3666,75.1548,75.2511,368173.0
2023-01-26 15:55:00,78.18,78.2,77.92,78.06,758408.0,75.2607,75.2799,75.0104,75.1452,758408.0
2023-01-27 09:30:00,78.41,78.5,78.05,78.44,171466.0,75.4821,75.5687,75.1355,75.511,171466.0
2023-01-27 09:35:00,78.44,78.48,78.24,78.37,47138.0,75.511,75.5495,75.3185,75.4436,47138.0
2023-01-27 09:40:00,78.35,78.47,78.29,78.42,99230.0,75.4243,75.5399,75.3666,75.4917,99230.0
2023-01-27 09:45:00,78.42,78.59,78.35,78.38,116107.0,75.4917,75.6554,75.4243,75.4532,116107.0
2023-01-27 09:50:00,78.38,78.51,78.31,78.46,76248.0,75.4532,75.5784,75.3858,75.5302,76248.0
2023-01-27 09:55:00,78.45,78.51,78.38,78.49,39625.0,75.5206,75.5784,75.4532,75.5591,39625.0
2023-01-27 10:00:00,78.51,78.72,78.43,78.6,81265.0,75.5784,75.7805,75.5014,75.665,81265.0
2023-01-27 10:05:00,78.58,78.98,78.58,78.88,57766.0,75.6458,76.0308,75.6458,75.9346,57766.0
2023-01-27 10:10:00,78.89,78.95,78.71,78.91,69279.0,75.9442,76.0019,75.7709,75.9634,69279.0
2023-01-27 10:15:00,78.92,79.09,78.74,78.84,79525.0,75.9731,76.1367,75.7998,75.896,79525.0
2023-01-27 10:20:00,78.85,78.9,78.59,78.61,81822.0,75.9057,75.9538,75.6554,75.6746,81822.0
2023-01-27 10:25:00,78.62,78.66,78.43,78.54,82478.0,75.6843,75.7228,75.5014,75.6073,82478.0
2023-01-27 10:30:00,78.53,78.59,78.28,78.31,59476.0,75.5976,75.6554,75.357,75.3858,59476.0
2023-01-27 10:35:00,78.3,78.62,78.26,78.52,78267.0,75.3762,75.6843,75.3377,75.588,78267.0
2023-01-27 10:40:00,78.51,78.66,78.49,78.62,74792.0,75.5784,75.7228,75.5591,75.6843,74792.0
2023-01-27 10:45:00,78.62,78.66,78.48,78.52,82473.0,75.6843,75.7228,75.5495,75.588,82473.0
2023-01-27 10:50:00,78.52,78.54,78.43,78.54,62824.0,75.588,75.6073,75.5014,75.6073,62824.0
2023-01-27 10:55:00,78.53,78.6,78.47,78.58,70895.0,75.5976,75.665,75.5399,75.6458,70895.0
2023-01-27 11:00:00,78.58,78.63,78.46,78.47,48549.0,75.6458,75.6939,75.5302,75.5399,48549.0
2023-01-27 11:05:00,78.48,78.6,78.39,78.49,49713.0,75.5495,75.665,75.4629,75.5591,49713.0
2023-01-27 11:10:00,78.48,78.49,78.4,78.44,32991.0,75.5495,75.5591,75.4725,75.511,32991.0
2023-01-27 11:15:00,78.44,78.53,78.39,78.5,117294.0,75.511,75.5976,75.4629,75.5687,117294.0
2023-01-27 11:20:00,78.51,78.58,78.46,78.5,42168.0,75.5784,75.6458,75.5302,75.5687,42168.0
2023-01-27 11:25:00,78.5,78.53,78.44,78.47,53312.0,75.5687,75.5976,75.511,75.5399,53312.0
2023-01-27 11:30:00,78.48,78.54,78.44,78.5,51983.0,75.5495,75.6073,75.511,75.5687,51983.0
2023-01-27 11:35:00,78.51,78.62,78.45,78.56,56642.0,75.5784,75.6843,75.5206,75.6265,56642.0
2023-01-27 11:40:00,78.56,78.64,78.56,78.58,50140.0,75.6265,75.7035,75.6265,75.6458,50140.0
2023-01-27 11:45:00,78.58,78.64,78.51,78.52,40973.0,75.6458,75.7035,75.5784,75.588,40973.0
2023-01-27 11:50:00,78.53,78.57,78.41,78.41,48658.0,75.5976,75.6361,75.4821,75.4821,48658.0
2023-01-27 11:55:00,78.39,78.42,78.34,78.37,38100.0,75.4629,75.4917,75.4147,75.4436,38100.0
2023-01-27 12:00:00,78.36,78.45,78.29,78.39,39822.0,75.434,75.5206,75.3666,75.4629,39822.0
2023-01-27 12:05:00,78.39,78.43,78.3,78.37,55374.0,75.4629,75.5014,75.3762,75.4436,55374.0
2023-01-27 12:10:00,78.38,78.55,78.35,78.51,29302.0,75.4532,75.6169,75.4243,75.5784,29302.0
2023-01-27 12:15:00,78.5,78.62,78.48,78.62,36825.0,75.5687,75.6843,75.5495,75.6843,36825.0
2023-01-27 12:20:00,78.63,78.63,78.5,78.53,58828.0,75.6939,75.6939,75.5687,75.5976,58828.0
2023-01-27 12:25:00,78.54,78.55,78.49,78.51,65255.0,75.6073,75.6169,75.5591,75.5784,65255.0
2023-01-27 12:30:00,78.5,78.63,78.49,78.63,62386.0,75.5687,75.6939,75.5591,75.6939,62386.0
2023-01-27 12:35:00,78.64,78.73,78.6,78.64,78460.0,75.7035,75.7902,75.665,75.7035,78460.0
2023-01-27 12:40:00,78.63,78.66,78.55,78.58,32871.0,75.6939,75.7228,75.6169,75.6458,32871.0
2023-01-27 12:45:00,78.56,78.63,78.52,78.61,24092.0,75.6265,75.6939,75.588,75.6746,24092.0
2023-01-27 12:50:00,78.61,78.75,78.29,78.29,149735.0,75.6746,75.8094,75.3666,75.3666,149735.0
2023-01-27 12:55:00,78.3,78.49,78.07,78.45,201321.0,75.3762,75.5591,75.1548,75.5206,201321.0
2023-01-27 13:00:00,78.45,78.53,74.12,74.69,2112713.0,75.5206,75.5976,71.3523,71.901,2112713.0
2023-01-27 13:05:00,74.68,76.72,74.66,75.45,1054488.0,71.8914,73.8552,71.8721,72.6326,1054488.0
2023-01-27 13:10:00,75.43,76.33,75.39,75.73,613937.0,72.6134,73.4798,72.5749,72.9022,613937.0
2023-01-27 13:15:00,75.75,76.26,75.32,75.49,352499.0,72.9214,73.4124,72.5075,72.6711,352499.0
2023-01-27 13:20:00,75.56,75.72,74.58,74.64,440130.0,72.7385,72.8926,71.7951,71.8529,440130.0
2023-01-27 13:25:00,74.7,75.1,74.61,74.84,347408.0,71.9106,72.2957,71.824,72.0454,347408.0
2023-01-27 13:30:00,74.86,75.0,74.61,74.82,324504.0,72.0647,72.1994,71.824,72.0262,324504.0
2023-01-27 13:35:00,74.8,74.88,74.5,74.57,338236.0,72.0069,72.0839,71.7181,71.7855,338236.0
2023-01-27 13:40:00,74.57,75.36,74.57,74.93,265628.0,71.7855,72.546,71.7855,72.1321,265628.0
2023-01-27 13:45:00,74.93,74.99,74.58,74.69,193934.0,72.1321,72.1898,71.7951,71.901,193934.0
2023-01-27 13:50:00,74.69,74.83,74.38,74.54,249612.0,71.901,72.0358,71.6026,71.7566,249612.0
2023-01-27 13:55:00,74.57,74.85,74.51,74.66,184560.0,71.7855,72.055,71.7277,71.8721,184560.0
2023-01-27 14:00:00,74.66,75.27,74.58,75.08,304546.0,71.8721,72.4594,71.7951,72.2765,304546.0
2023-01-27 14:05:00,75.09,75.3,75.02,75.17,136057.0,72.2861,72.4882,72.2187,72.3631,136057.0
2023-01-27 14:10:00,75.17,75.26,75.06,75.23,88818.0,72.3631,72.4497,72.2572,72.4208,88818.0
2023-01-27 14:15:00,75.25,75.39,75.24,75.32,163361.0,72.4401,72.5749,72.4305,72.5075,163361.0
2023-01-27 14:20:00,75.34,75.4,75.2,75.27,68380.0,72.5267,72.5845,72.392,72.4594,68380.0
2023-01-27 14:25:00,75.27,75.49,75.21,75.35,175491.0,72.4594,72.6711,72.4016,72.5364,175491.0
2023-01-27 14:30:00,75.34,75.34,75.14,75.24,132029.0,72.5267,72.5267,72.3342,72.4305,132029.0
2023-01-27 14:35:00,75.26,75.27,75.14,75.18,71601.0,72.4497,72.4594,72.3342,72.3727,71601.0
2023-01-27 14:40:00,75.18,75.25,75.12,75.23,153065.0,72.3727,72.4401,72.315,72.4208,153065.0
2023-01-27 14:45:00,75.23,75.28,75.05,75.19,114910.0,72.4208,72.469,72.2476,72.3823,114910.0
2023-01-27 14:50:00,75.2,75.3,75.09,75.19,79355.0,72.392,72.4882,72.2861,72.3823,79355.0
2023-01-27 14:55:00,75.19,75.28,75.14,75.24,86297.0,72.3823,72.469,72.3342,72.4305,86297.0
2023-01-27 15:00:00,75.25,75.3,75.12,75.17,114020.0,72.4401,72.4882,72.315,72.3631,114020.0
2023-01-27 15:05:00,75.16,75.36,75.13,75.36,139976.0,72.3535,72.546,72.3246,72.546,139976.0
2023-01-27 15:10:00,75.35,75.5,75.34,75.48,109165.0,72.5364,72.6808,72.5267,72.6615,109165.0
2023-01-27 15:15:00,75.5,75.51,75.23,75.24,159037.0,72.6808,72.6904,72.4208,72.4305,159037.0
2023-01-27 15:20:00,75.25,75.3,75.16,75.25,164429.0,72.4401,72.4882,72.3535,72.4401,164429.0
2023-01-27 15:25:00,75.24,75.35,75.24,75.28,93960.0,72.4305,72.5364,72.4305,72.469,93960.0
2023-01-27 15:30:00,75.3,75.41,75.28,75.38,130436.0,72.4882,72.5941,72.469,72.5652,130436.0
2023-01-27 15:35:00,75.38,75.42,75.24,75.25,174150.0,72.5652,72.6038,72.4305,72.4401,174150.0
2023-01-27 15:40:00,75.24,75.26,75.02,75.02,250117.0,72.4305,72.4497,72.2187,72.2187,250117.0
2023-01-27 15:45:00,75.03,75.07,74.82,74.92,423942.0,72.2283,72.2668,72.0262,72.1224,423942.0
2023-01-27 15:50:00,74.93,74.97,74.85,74.9,612427.0,72.1321,72.1706,72.055,72.1032,612427.0
2023-01-27 15:55:00,74.9,74.92,74.65,74.69,1193042.0,72.1032,72.1224,71.8625,71.901,1193042.0
2023-01-30 09:30:00,74.33,74.44,73.57,73.64,270677.0,71.5545,71.6603,70.8228,70.8902,270677.0
2023-01-30 09:35:00,73.65,74.12,73.63,73.9,171403.0,70.8998,71.3523,70.8806,71.1405,171403.0
2023-01-30 09:40:00,73.92,74.27,73.88,74.16,216979.0,71.1598,71.4967,71.1213,71.3908,216979.0
2023-01-30 09:45:00,74.17,74.48,74.11,74.38,227381.0,71.4004,71.6989,71.3427,71.6026,227381.0
2023-01-30 09:50:00,74.38,74.51,74.18,74.43,158086.0,71.6026,71.7277,71.4101,71.6507,158086.0
2023-01-30 09:55:00,74.42,74.51,74.19,74.35,118143.0,71.6411,71.7277,71.4197,71.5737,118143.0
2023-01-30 10:00:00,74.35,74.6,74.27,74.57,205947.0,71.5737,71.8144,71.4967,71.7855,205947.0
2023-01-30 10:05:00,74.56,74.77,74.54,74.76,161645.0,71.7759,71.978,71.7566,71.9684,161645.0
2023-01-30 10:10:00,74.77,74.78,74.42,74.56,119051.0,71.978,71.9877,71.6411,71.7759,119051.0
2023-01-30 10:15:00,74.55,74.69,74.45,74.6,292230.0,71.7662,71.901,71.67,71.8144,292230.0
2023-01-30 10:20:00,74.63,74.89,74.57,74.61,161765.0,71.8433,72.0935,71.7855,71.824,161765.0
2023-01-30 10:25:00,74.61,74.87,74.6,74.87,89761.0,71.824,72.0743,71.8144,72.0743,89761.0
2023-01-30 10:30:00,74.87,74.95,74.78,74.91,93416.0,72.0743,72.1513,71.9877,72.1128,93416.0
2023-01-30 10:35:00,74.9,74.99,74.67,74.67,90467.0,72.1032,72.1898,71.8818,71.8818,90467.0
2023-01-30 10:40:00,74.69,74.88,74.6,74.61,142509.0,71.901,72.0839,71.8144,71.824,142509.0
2023-01-30 10:45:00,74.6,74.66,74.5,74.53,148891.0,71.8144,71.8721,71.7181,71.747,148891.0
2023-01-30 10:50:00,74.52,74.62,74.36,74.5,85156.0,71.7374,71.8336,71.5833,71.7181,85156.0
2023-01-30 10:55:00,74.51,75.01,74.48,74.94,251007.0,71.7277,72.2091,71.6989,72.1417,251007.0
2023-01-30 11:00:00,74.94,75.02,74.84,74.91,133899.0,72.1417,72.2187,72.0454,72.1128,133899.0
2023-01-30 11:05:00,74.91,75.01,74.9,74.92,140353.0,72.1128,72.2091,72.1032,72.1224,140353.0
2023-01-30 11:10:00,74.93,75.19,74.93,75.15,76164.0,72.1321,72.3823,72.1321,72.3438,76164.0
2023-01-30 11:15:00,75.16,75.27,75.15,75.19,93922.0,72.3535,72.4594,72.3438,72.3823,93922.0
2023-01-30 11:20:00,75.22,75.22,75.07,75.13,70293.0,72.4112,72.4112,72.2668,72.3246,70293.0
2023-01-30 11:25:00,75.12,75.25,75.09,75.25,79770.0,72.315,72.4401,72.2861,72.4401,79770.0
2023-01-30 11:30:00,75.25,75.25,75.15,75.2,56109.0,72.4401,72.4401,72.3438,72.392,56109.0
2023-01-30 11:35:00,75.19,75.26,75.1,75.25,189767.0,72.3823,72.4497,72.2957,72.4401,189767.0
2023-01-30 11:40:00,75.26,75.33,75.21,75.33,103760.0,72.4497,72.5171,72.4016,72.5171,103760.0
2023-01-30 11:45:00,75.32,75.6,75.27,75.49,75407.0,72.5075,72.777,72.4594,72.6711,75407.0
2023-01-30 11:50:00,75.48,75.5,75.37,75.38,42071.0,72.6615,72.6808,72.5556,72.5652,42071.0
2023-01-30 11:55:00,75.37,75.52,75.31,75.48,75657.0,72.5556,72.7,72.4979,72.6615,75657.0
2023-01-30 12:00:00,75.49,75.62,75.45,75.6,80961.0,72.6711,72.7963,72.6326,72.777,80961.0
2023-01-30 12:05:00,75.61,75.79,75.59,75.69,111852.0,72.7867,72.9599,72.7674,72.8637,111852.0
2023-01-30 12:10:00,75.7,75.71,75.6,75.7,60881.0,72.8733,72.8829,72.777,72.8733,60881.0
2023-01-30 12:15:00,75.7,75.74,75.62,75.7,112116.0,72.8733,72.9118,72.7963,72.8733,112116.0
2023-01-30 12:20:00,75.71,75.75,75.6,75.65,100869.0,72.8829,72.9214,72.777,72.8252,100869.0
2023-01-30 12:25:00,75.64,75.65,75.5,75.58,84130.0,72.8155,72.8252,72.6808,72.7578,84130.0
2023-01-30 12:30:00,75.59,75.66,75.53,75.64,67742.0,72.7674,72.8348,72.7096,72.8155,67742.0
2023-01-30 12:35:00,75.64,75.66,75.57,75.58,86955.0,72.8155,72.8348,72.7482,72.7578,86955.0
2023-01-30 12:40:00,75.58,75.64,75.57,75.6,62641.0,72.7578,72.8155,72.7482,72.777,62641.0
2023-01-30 12:45:00,75.59,75.65,75.37,75.39,106823.0,72.7674,72.8252,72.5556,72.5749,106823.0
2023-01-30 12:50:00,75.38,75.43,75.29,75.29,65187.0,72.5652,72.6134,72.4786,72.4786,65187.0
2023-01-30 12:55:00,75.29,75.32,75.23,75.31,56658.0,72.4786,72.5075,72.4208,72.4979,56658.0
2023-01-30 13:00:00,75.31,75.51,75.29,75.5,148269.0,72.4979,72.6904,72.4786,72.6808,148269.0
2023-01-30 13:05:00,75.5,75.64,75.47,75.61,104894.0,72.6808,72.8155,72.6519,72.7867,104894.0
2023-01-30 13:10:00,75.62,75.63,75.52,75.54,79559.0,72.7963,72.8059,72.7,72.7193,79559.0
2023-01-30 13:15:00,75.55,75.64,75.54,75.63,101591.0,72.7289,72.8155,72.7193,72.8059,101591.0
2023-01-30 13:20:00,75.63,75.78,75.62,75.76,75209.0,72.8059,72.9503,72.7963,72.9311,75209.0
2023-01-30 13:25:00,75.75,75.79,75.68,75.75,150030.0,72.9214,72.9599,72.854,72.9214,150030.0
2023-01-30 13:30:00,75.75,76.03,75.71,75.98,127535.0,72.9214,73.191,72.8829,73.1428,127535.0
2023-01-30 13:35:00,75.99,76.06,75.88,76.01,147625.0,73.1525,73.2199,73.0466,73.1717,147625.0
2023-01-30 13:40:00,76.01,76.04,75.94,76.01,88854.0,73.1717,73.2006,73.1043,73.1717,88854.0
2023-01-30 13:45:00,76.01,76.1,76.0,76.03,115601.0,73.1717,73.2584,73.1621,73.191,115601.0
2023-01-30 13:50:00,76.02,76.14,76.01,76.06,126609.0,73.1814,73.2969,73.1717,73.2199,126609.0
2023-01-30 13:55:00,76.06,76.09,75.97,76.08,80791.0,73.2199,73.2487,73.1332,73.2391,80791.0
2023-01-30 14:00:00,76.08,76.24,76.07,76.23,81787.0,73.2391,73.3931,73.2295,73.3835,81787.0
2023-01-30 14:05:00,76.23,76.35,76.2,76.33,90447.0,73.3835,73.499,73.3546,73.4798,90447.0
2023-01-30 14:10:00,76.33,76.33,76.12,76.25,69227.0,73.4798,73.4798,73.2776,73.4028,69227.0
2023-01-30 14:15:00,76.25,76.25,75.95,75.95,110019.0,73.4028,73.4028,73.114,73.114,110019.0
2023-01-30 14:20:00,75.95,76.08,75.94,76.08,52509.0,73.114,73.2391,73.1043,73.2391,52509.0
2023-01-30 14:25:00,76.09,76.21,76.07,76.16,177189.0,73.2487,73.3643,73.2295,73.3161,177189.0
2023-01-30 14:30:00,76.15,76.29,76.06,76.09,91191.0,73.3065,73.4413,73.2199,73.2487,91191.0
2023-01-30 14:35:00,76.09,76.09,75.93,76.02,72768.0,73.2487,73.2487,73.0947,73.1814,72768.0
2023-01-30 14:40:00,76.01,76.01,75.92,75.99,58721.0,73.1717,73.1717,73.0851,73.1525,58721.0
2023-01-30 14:45:00,76.0,76.01,75.96,76.0,78973.0,73.1621,73.1717,73.1236,73.1621,78973.0
2023-01-30 14:50:00,75.99,76.0,75.94,75.99,89878.0,73.1525,73.1621,73.1043,73.1525,89878.0
2023-01-30 14:55:00,75.98,76.0,75.92,75.93,118422.0,73.1428,73.1621,73.0851,73.0947,118422.0
2023-01-30 15:00:00,75.94,76.02,75.93,75.98,201382.0,73.1043,73.1814,73.0947,73.1428,201382.0
2023-01-30 15:05:00,75.98,76.01,75.89,76.0,86366.0,73.1428,73.1717,73.0562,73.1621,86366.0
2023-01-30 15:10:00,75.99,76.03,75.98,75.98,96394.0,73.1525,73.191,73.1428,73.1428,96394.0
2023-01-30 15:15:00,75.99,76.02,75.95,76.01,74896.0,73.1525,73.1814,73.114,73.1717,74896.0
2023-01-30 15:20:00,76.0,76.03,75.88,75.9,105604.0,73.1621,73.191,73.0466,73.0658,105604.0
2023-01-30 15:25:00,75.9,75.96,75.88,75.95,110179.0,73.0658,73.1236,73.0466,73.114,110179.0
2023-01-30 15:30:00,75.95,75.98,75.87,75.91,131272.0,73.114,73.1428,73.037,73.0755,131272.0
2023-01-30 15:35:00,75.91,76.09,75.89,76.08,239243.0,73.0755,73.2487,73.0562,73.2391,239243.0
2023-01-30 15:40:00,76.08,76.21,76.06,76.2,239456.0,73.2391,73.3643,73.2199,73.3546,239456.0
2023-01-30 15:45:00,76.2,76.21,75.83,75.89,236375.0,73.3546,73.3643,72.9984,73.0562,236375.0
2023-01-30 15:50:00,75.87,75.93,75.68,75.68,274233.0,73.037,73.0947,72.854,72.854,274233.0
2023-01-30 15:55:00,75.69,75.71,75.48,75.52,761432.0,72.8637,72.8829,72.6615,72.7,761432.0
2023-01-31 09:30:00,75.48,76.24,75.48,75.91,164235.0,72.6615,73.3931,72.6615,73.0755,164235.0
2023-01-31 09:35:00,75.87,75.95,75.5,75.73,135259.0,73.037,73.114,72.6808,72.9022,135259.0
2023-01-31 09:40:00,75.75,75.82,75.36,75.55,116741.0,72.9214,72.9888,72.546,72.7289,116741.0
2023-01-31 09:45:00,75.55,75.93,75.51,75.81,106549.0,72.7289,73.0947,72.6904,72.9792,106549.0
2023-01-31 09:50:00,75.82,76.02,75.66,75.99,126737.0,72.9888,73.1814,72.8348,73.1525,126737.0
2023-01-31 09:55:00,75.98,76.05,75.88,76.02,117201.0,73.1428,73.2102,73.0466,73.1814,117201.0
2023-01-31 10:00:00,76.02,76.15,75.75,75.89,349502.0,73.1814,73.3065,72.9214,73.0562,349502.0
2023-01-31 10:05:00,75.88,76.18,75.88,76.03,112332.0,73.0466,73.3354,73.0466,73.191,112332.0
2023-01-31 10:10:00,76.03,76.18,75.96,76.06,67002.0,73.191,73.3354,73.1236,73.2199,67002.0
2023-01-31 10:15:00,76.06,76.17,76.03,76.15,83440.0,73.2199,73.3257,73.191,73.3065,83440.0
2023-01-31 10:20:00,76.14,76.2,76.09,76.19,75868.0,73.2969,73.3546,73.2487,73.345,75868.0
2023-01-31 10:25:00,76.18,76.19,75.99,76.16,63815.0,73.3354,73.345,73.1525,73.3161,63815.0
2023-01-31 10:30:00,76.16,76.24,75.99,76.09,66593.0,73.3161,73.3931,73.1525,73.2487,66593.0
2023-01-31 10:35:00,76.1,76.4,76.07,76.36,84005.0,73.2584,73.5472,73.2295,73.5087,84005.0
2023-01-31 10:40:00,76.35,76.47,76.25,76.3,69153.0,73.499,73.6145,73.4028,73.4509,69153.0
2023-01-31 10:45:00,76.3,76.49,76.29,76.48,72847.0,73.4509,73.6338,73.4413,73.6242,72847.0
2023-01-31 10:50:00,76.48,76.51,76.24,76.28,88270.0,73.6242,73.6531,73.3931,73.4316,88270.0
2023-01-31 10:55:00,76.27,76.3,76.16,76.29,60808.0,73.422,73.4509,73.3161,73.4413,60808.0
2023-01-31 11:00:00,76.29,76.47,76.29,76.38,48728.0,73.4413,73.6145,73.4413,73.5279,48728.0
2023-01-31 11:05:00,76.37,76.43,76.32,76.38,45904.0,73.5183,73.576,73.4701,73.5279,45904.0
2023-01-31 11:10:00,76.38,76.41,76.25,76.34,72418.0,73.5279,73.5568,73.4028,73.4894,72418.0
2023-01-31 11:15:00,76.35,76.43,76.29,76.39,51965.0,73.499,73.576,73.4413,73.5375,51965.0
2023-01-31 11:20:00,76.4,76.45,76.33,76.35,56364.0,73.5472,73.5953,73.4798,73.499,56364.0
2023-01-31 11:25:00,76.35,76.47,76.31,76.47,85749.0,73.499,73.6145,73.4605,73.6145,85749.0
2023-01-31 11:30:00,76.47,76.55,76.41,76.45,55196.0,73.6145,73.6916,73.5568,73.5953,55196.0
2023-01-31 11:35:00,76.45,76.49,76.32,76.33,52952.0,73.5953,73.6338,73.4701,73.4798,52952.0
2023-01-31 11:40:00,76.33,76.44,76.31,76.39,54749.0,73.4798,73.5857,73.4605,73.5375,54749.0
2023-01-31 11:45:00,76.39,76.51,76.33,76.5,44859.0,73.5375,73.6531,73.4798,73.6434,44859.0
2023-01-31 11:50:00,76.5,76.5,76.31,76.39,43341.0,73.6434,73.6434,73.4605,73.5375,43341.0
2023-01-31 11:55:00,76.41,76.5,76.39,76.41,50624.0,73.5568,73.6434,73.5375,73.5568,50624.0
2023-01-31 12:00:00,76.41,76.41,76.31,76.4,116628.0,73.5568,73.5568,73.4605,73.5472,116628.0
2023-01-31 12:05:00,76.39,76.39,76.23,76.27,42438.0,73.5375,73.5375,73.3835,73.422,42438.0
2023-01-31 12:10:00,76.27,76.35,76.26,76.27,25178.0,73.422,73.499,73.4124,73.422,25178.0
2023-01-31 12:15:00,76.28,76.36,76.28,76.3,32750.0,73.4316,73.5087,73.4316,73.4509,32750.0
2023-01-31 12:20:00,76.3,76.4,76.3,76.35,56493.0,73.4509,73.5472,73.4509,73.499,56493.0
2023-01-31 12:25:00,76.36,76.44,76.35,76.4,52979.0,73.5087,73.5857,73.499,73.5472,52979.0
2023-01-31 12:30:00,76.42,76.55,76.4,76.51,233522.0,73.5664,73.6916,73.5472,73.6531,233522.0
2023-01-31 12:35:00,76.51,76.69,76.48,76.62,53956.0,73.6531,73.8263,73.6242,73.7589,53956.0
2023-01-31 12:40:00,76.63,76.63,76.48,76.5,39150.0,73.7686,73.7686,73.6242,73.6434,39150.0
2023-01-31 12:45:00,76.5,76.52,76.39,76.48,63603.0,73.6434,73.6627,73.5375,73.6242,63603.0
2023-01-31 12:50:00,76.48,76.63,76.37,76.6,140077.0,73.6242,73.7686,73.5183,73.7397,140077.0
2023-01-31 12:55:00,76.6,76.66,76.52,76.55,55994.0,73.7397,73.7975,73.6627,73.6916,55994.0
2023-01-31 13:00:00,76.55,76.74,76.55,76.72,119625.0,73.6916,73.8745,73.6916,73.8552,119625.0
2023-01-31 13:05:00,76.72,76.85,76.72,76.81,146590.0,73.8552,73.9804,73.8552,73.9419,146590.0
2023-01-31 13:10:00,76.81,76.92,76.81,76.87,131404.0,73.9419,74.0477,73.9419,73.9996,131404.0
2023-01-31 13:15:00,76.87,76.9,76.81,76.84,98966.0,73.9996,74.0285,73.9419,73.9707,98966.0
2023-01-31 13:20:00,76.84,77.02,76.81,77.0,117180.0,73.9707,74.144,73.9419,74.1248,117180.0
2023-01-31 13:25:00,77.01,77.03,76.95,77.02,75866.0,74.1344,74.1536,74.0766,74.144,75866.0
2023-01-31 13:30:00,77.02,77.02,76.94,76.97,51163.0,74.144,74.144,74.067,74.0959,51163.0
2023-01-31 13:35:00,76.97,76.98,76.84,76.87,54972.0,74.0959,74.1055,73.9707,73.9996,54972.0
2023-01-31 13:40:00,76.87,76.95,76.86,76.92,54025.0,73.9996,74.0766,73.99,74.0477,54025.0
2023-01-31 13:45:00,76.92,77.01,76.89,76.99,52126.0,74.0477,74.1344,74.0189,74.1151,52126.0
2023-01-31 13:50:00,77.0,77.0,76.9,76.98,40525.0,74.1248,74.1248,74.0285,74.1055,40525.0
2023-01-31 13:55:00,76.99,77.01,76.96,77.01,77718.0,74.1151,74.1344,74.0862,74.1344,77718.0
2023-01-31 14:00:00,77.01,77.06,76.98,77.02,88982.0,74.1344,74.1825,74.1055,74.144,88982.0
2023-01-31 14:05:00,77.02,77.03,76.95,76.98,97876.0,74.144,74.1536,74.0766,74.1055,97876.0
2023-01-31 14:10:00,76.98,77.01,76.88,76.89,55410.0,74.1055,74.1344,74.0092,74.0189,55410.0
2023-01-31 14:15:00,76.89,76.91,76.77,76.78,50739.0,74.0189,74.0381,73.9033,73.913,50739.0
2023-01-31 14:20:00,76.78,76.88,76.78,76.83,73218.0,73.913,74.0092,73.913,73.9611,73218.0
2023-01-31 14:25:00,76.83,76.96,76.79,76.96,85389.0,73.9611,74.0862,73.9226,74.0862,85389.0
2023-01-31 14:30:00,76.98,76.99,76.93,76.96,77402.0,74.1055,74.1151,74.0574,74.0862,77402.0
2023-01-31 14:35:00,76.97,77.01,76.95,77.0,81916.0,74.0959,74.1344,74.0766,74.1248,81916.0
2023-01-31 14:40:00,77.0,77.12,76.97,77.12,142839.0,74.1248,74.2403,74.0959,74.2403,142839.0
2023-01-31 14:45:00,77.12,77.15,77.05,77.09,62987.0,74.2403,74.2692,74.1729,74.2114,62987.0
2023-01-31 14:50:00,77.09,77.11,77.04,77.09,164935.0,74.2114,74.2306,74.1633,74.2114,164935.0
2023-01-31 14:55:00,77.1,77.11,77.05,77.09,97558.0,74.221,74.2306,74.1729,74.2114,97558.0
2023-01-31 15:00:00,77.09,77.16,77.05,77.14,221884.0,74.2114,74.2788,74.1729,74.2595,221884.0
2023-01-31 15:05:00,77.14,77.17,77.07,77.09,155423.0,74.2595,74.2884,74.1921,74.2114,155423.0
2023-01-31 15:10:00,77.09,77.1,76.97,76.99,99825.0,74.2114,74.221,74.0959,74.1151,99825.0
2023-01-31 15:15:00,77.0,77.01,76.94,76.95,92304.0,74.1248,74.1344,74.067,74.0766,92304.0
2023-01-31 15:20:00,76.95,77.01,76.93,76.95,97540.0,74.0766,74.1344,74.0574,74.0766,97540.0
2023-01-31 15:25:00,76.95,76.99,76.91,76.92,144785.0,74.0766,74.1151,74.0381,74.0477,144785.0
2023-01-31 15:30:00,76.92,77.08,76.87,77.08,114894.0,74.0477,74.2018,73.9996,74.2018,114894.0
2023-01-31 15:35:00,77.08,77.12,76.96,77.01,145150.0,74.2018,74.2403,74.0862,74.1344,145150.0
2023-01-31 15:40:00,77.01,77.21,77.0,77.16,158060.0,74.1344,74.3269,74.1248,74.2788,158060.0
2023-01-31 15:45:00,77.15,77.25,77.08,77.19,185147.0,74.2692,74.3654,74.2018,74.3077,185147.0
2023-01-31 15:50:00,77.23,77.38,77.18,77.34,251405.0,74.3462,74.4906,74.298,74.4521,251405.0
2023-01-31 15:55:00,77.34,77.47,77.31,77.46,485022.0,74.4521,74.5772,74.4232,74.5676,485022.0
2023-02-01 09:30:00,77.09,78.08,77.09,77.92,248140.0,74.2114,75.1644,74.2114,75.0104,248140.0
2023-02-01 09:35:00,77.91,78.19,77.82,78.08,123496.0,75.0008,75.2703,74.9141,75.1644,123496.0
2023-02-01 09:40:00,78.08,78.19,77.9,77.98,106707.0,75.1644,75.2703,74.9911,75.0682,106707.0
2023-02-01 09:45:00,77.97,78.1,77.91,77.91,102154.0,75.0585,75.1837,75.0008,75.0008,102154.0
2023-02-01 09:50:00,77.92,78.05,77.89,78.02,126120.0,75.0104,75.1355,74.9815,75.1067,126120.0
2023-02-01 09:55:00,78.03,78.34,78.03,78.31,95377.0,75.1163,75.4147,75.1163,75.3858,95377.0
2023-02-01 10:00:00,78.31,78.39,78.12,78.25,76107.0,75.3858,75.4629,75.2029,75.3281,76107.0
2023-02-01 10:05:00,78.25,78.34,78.05,78.29,85253.0,75.3281,75.4147,75.1355,75.3666,85253.0
2023-02-01 10:10:00,78.29,78.39,78.17,78.37,98632.0,75.3666,75.4629,75.2511,75.4436,98632.0
2023-02-01 10:15:00,78.38,78.49,78.32,78.48,62044.0,75.4532,75.5591,75.3955,75.5495,62044.0
2023-02-01 10:20:00,78.49,78.55,78.32,78.55,111865.0,75.5591,75.6169,75.3955,75.6169,111865.0
2023-02-01 10:25:00,78.55,78.56,78.28,78.29,107482.0,75.6169,75.6265,75.357,75.3666,107482.0
2023-02-01 10:30:00,78.29,78.38,78.07,78.09,118962.0,75.3666,75.4532,75.1548,75.1741,118962.0
2023-02-01 10:35:00,78.1,78.12,77.89,77.96,70703.0,75.1837,75.2029,74.9815,75.0489,70703.0
2023-02-01 10:40:00,77.97,78.06,77.92,78.0,66858.0,75.0585,75.1452,75.0104,75.0874,66858.0
2023-02-01 10:45:00,77.99,78.24,77.98,78.09,72261.0,75.0778,75.3185,75.0682,75.1741,72261.0
2023-02-01 10:50:00,78.09,78.09,77.8,77.88,48908.0,75.1741,75.1741,74.8949,74.9719,48908.0
2023-02-01 10:55:00,77.87,77.87,77.62,77.65,58175.0,74.9623,74.9623,74.7216,74.7505,58175.0
2023-02-01 11:00:00,77.64,77.75,77.44,77.46,90861.0,74.7409,74.8468,74.5483,74.5676,90861.0
2023-02-01 11:05:00,77.45,77.56,77.32,77.53,61128.0,74.558,74.6638,74.4328,74.635,61128.0
2023-02-01 11:10:00,77.53,77.6,77.46,77.53,82545.0,74.635,74.7024,74.5676,74.635,82545.0
2023-02-01 11:15:00,77.53,77.53,77.43,77.47,48609.0,74.635,74.635,74.5387,74.5772,48609.0
2023-02-01 11:20:00,77.46,77.51,77.39,77.5,60693.0,74.5676,74.6157,74.5002,74.6061,60693.0
2023-02-01 11:25:00,77.5,77.55,77.43,77.54,49998.0,74.6061,74.6542,74.5387,74.6446,49998.0
2023-02-01 11:30:00,77.55,77.73,77.52,77.72,49792.0,74.6542,74.8275,74.6253,74.8179,49792.0
2023-02-01 11:35:00,77.72,77.73,77.6,77.66,39003.0,74.8179,74.8275,74.7024,74.7601,39003.0
2023-02-01 11:40:00,77.67,77.93,77.66,77.91,76184.0,74.7697,75.02,74.7601,75.0008,76184.0
2023-02-01 11:45:00,77.91,78.09,77.9,77.94,71752.0,75.0008,75.1741,74.9911,75.0297,71752.0
2023-02-01 11:50:00,77.95,78.16,77.88,78.09,67930.0,75.0393,75.2414,74.9719,75.1741,67930.0
2023-02-01 11:55:00,78.1,78.2,78.08,78.12,99141.0,75.1837,75.2799,75.1644,75.2029,99141.0
2023-02-01 12:00:00,78.13,78.39,78.12,78.39,131759.0,75.2126,75.4629,75.2029,75.4629,131759.0
2023-02-01 12:05:00,78.38,78.41,78.24,78.25,51398.0,75.4532,75.4821,75.3185,75.3281,51398.0
2023-02-01 12:10:00,78.25,78.28,78.09,78.26,53587.0,75.3281,75.357,75.1741,75.3377,53587.0
2023-02-01 12:15:00,78.26,78.26,78.05,78.05,67320.0,75.3377,75.3377,75.1355,75.1355,67320.0
2023-02-01 12:20:00,78.04,78.19,78.02,78.18,31307.0,75.1259,75.2703,75.1067,75.2607,31307.0
2023-02-01 12:25:00,78.17,78.18,78.05,78.06,34168.0,75.2511,75.2607,75.1355,75.1452,34168.0
2023-02-01 12:30:00,78.06,78.2,78.06,78.15,49505.0,75.1452,75.2799,75.1452,75.2318,49505.0
2023-02-01 12:35:00,78.15,78.22,78.1,78.18,34263.0,75.2318,75.2992,75.1837,75.2607,34263.0
2023-02-01 12:40:00,78.17,78.29,78.15,78.28,39061.0,75.2511,75.3666,75.2318,75.357,39061.0
2023-02-01 12:45:00,78.28,78.3,78.14,78.23,37935.0,75.357,75.3762,75.2222,75.3088,37935.0
2023-02-01 12:50:00,78.23,78.24,78.14,78.16,34682.0,75.3088,75.3185,75.2222,75.2414,34682.0
2023-02-01 12:55:00,78.16,78.28,78.15,78.25,35308.0,75.2414,75.357,75.2318,75.3281,35308.0
2023-02-01 13:00:00,78.25,78.26,78.18,78.25,36119.0,75.3281,75.3377,75.2607,75.3281,36119.0
2023-02-01 13:05:00,78.25,78.36,78.24,78.33,54198.0,75.3281,75.434,75.3185,75.4051,54198.0
2023-02-01 13:10:00,78.32,78.36,78.24,78.34,43295.0,75.3955,75.434,75.3185,75.4147,43295.0
2023-02-01 13:15:00,78.36,78.45,78.33,78.45,36656.0,75.434,75.5206,75.4051,75.5206,36656.0
2023-02-01 13:20:00,78.44,78.56,78.4,78.5,86246.0,75.511,75.6265,75.4725,75.5687,86246.0
2023-02-01 13:25:00,78.51,78.53,78.28,78.29,108868.0,75.5784,75.5976,75.357,75.3666,108868.0
2023-02-01 13:30:00,78.29,78.3,78.12,78.3,65527.0,75.3666,75.3762,75.2029,75.3762,65527.0
2023-02-01 13:35:00,78.3,78.33,78.2,78.25,48122.0,75.3762,75.4051,75.2799,75.3281,48122.0
2023-02-01 13:40:00,78.25,78.28,78.14,78.19,47809.0,75.3281,75.357,75.2222,75.2703,47809.0
2023-02-01 13:45:00,78.19,78.3,78.14,78.3,66622.0,75.2703,75.3762,75.2222,75.3762,66622.0
2023-02-01 13:50:00,78.3,78.33,78.22,78.27,40189.0,75.3762,75.4051,75.2992,75.3473,40189.0
2023-02-01 13:55:00,78.28,78.34,78.04,78.05,66590.0,75.357,75.4147,75.1259,75.1355,66590.0
2023-02-01 14:00:00,78.05,78.17,77.73,78.02,59383.0,75.1355,75.2511,74.8275,75.1067,59383.0
2023-02-01 14:05:00,78.03,78.46,78.03,78.29,85036.0,75.1163,75.5302,75.1163,75.3666,85036.0
2023-02-01 14:10:00,78.26,78.42,78.24,78.28,69716.0,75.3377,75.4917,75.3185,75.357,69716.0
2023-02-01 14:15:00,78.28,78.31,78.17,78.22,54671.0,75.357,75.3858,75.2511,75.2992,54671.0
2023-02-01 14:20:00,78.22,78.22,78.09,78.09,49763.0,75.2992,75.2992,75.1741,75.1741,49763.0
2023-02-01 14:25:00,78.09,78.13,77.92,77.94,46969.0,75.1741,75.2126,75.0104,75.0297,46969.0
2023-02-01 14:30:00,77.95,78.03,77.65,77.86,69780.0,75.0393,75.1163,74.7505,74.9526,69780.0
2023-02-01 14:35:00,77.84,78.39,77.83,78.35,100888.0,74.9334,75.4629,74.9238,75.4243,100888.0
2023-02-01 14:40:00,78.34,78.68,78.3,78.68,84869.0,75.4147,75.742,75.3762,75.742,84869.0
2023-02-01 14:45:00,78.68,78.83,78.58,78.69,72961.0,75.742,75.8864,75.6458,75.7517,72961.0
2023-02-01 14:50:00,78.69,78.83,78.65,78.67,92370.0,75.7517,75.8864,75.7131,75.7324,92370.0
2023-02-01 14:55:00,78.69,78.71,78.41,78.5,64792.0,75.7517,75.7709,75.4821,75.5687,64792.0
2023-02-01 15:00:00,78.52,78.69,78.45,78.66,70578.0,75.588,75.7517,75.5206,75.7228,70578.0
2023-02-01 15:05:00,78.67,78.97,78.66,78.93,79282.0,75.7324,76.0212,75.7228,75.9827,79282.0
2023-02-01 15:10:00,78.93,78.95,78.68,78.77,85230.0,75.9827,76.0019,75.742,75.8287,85230.0
2023-02-01 15:15:00,78.77,78.81,78.66,78.74,105438.0,75.8287,75.8672,75.7228,75.7998,105438.0
2023-02-01 15:20:00,78.74,78.76,78.59,78.66,92510.0,75.7998,75.819,75.6554,75.7228,92510.0
2023-02-01 15:25:00,78.66,78.72,78.59,78.69,69287.0,75.7228,75.7805,75.6554,75.7517,69287.0
2023-02-01 15:30:00,78.69,78.85,78.63,78.84,105516.0,75.7517,75.9057,75.6939,75.896,105516.0
2023-02-01 15:35:00,78.84,79.09,78.84,78.99,109505.0,75.896,76.1367,75.896,76.0404,109505.0
2023-02-01 15:40:00,79.0,79.11,78.76,78.79,180408.0,76.0501,76.156,75.819,75.8479,180408.0
2023-02-01 15:45:00,78.79,78.87,78.58,78.6,180362.0,75.8479,75.9249,75.6458,75.665,180362.0
2023-02-01 15:50:00,78.59,78.59,78.05,78.08,297966.0,75.6554,75.6554,75.1355,75.1644,297966.0
2023-02-01 15:55:00,78.08,78.27,78.03,78.27,680433.0,75.1644,75.3473,75.1163,75.3473,680433.0
2023-02-02 09:30:00,78.29,78.41,77.68,78.13,160565.0,75.3666,75.4821,74.7794,75.2126,160565.0
2023-02-02 09:35:00,78.16,78.17,77.36,77.77,107483.0,75.2414,75.2511,74.4713,74.866,107483.0
2023-02-02 09:40:00,77.76,77.77,77.24,77.34,106674.0,74.8564,74.866,74.3558,74.4521,106674.0
2023-02-02 09:45:00,77.33,77.43,76.99,77.0,200021.0,74.4424,74.5387,74.1151,74.1248,200021.0
2023-02-02 09:50:00,76.99,77.12,76.78,76.79,164889.0,74.1151,74.2403,73.913,73.9226,164889.0
2023-02-02 09:55:00,76.78,77.1,76.68,77.09,215056.0,73.913,74.221,73.8167,74.2114,215056.0
2023-02-02 10:00:00,77.11,77.25,76.86,77.11,174534.0,74.2306,74.3654,73.99,74.2306,174534.0
2023-02-02 10:05:00,77.1,77.15,76.91,77.09,131883.0,74.221,74.2692,74.0381,74.2114,131883.0
2023-02-02 10:10:00,77.09,77.18,76.84,76.85,79931.0,74.2114,74.298,73.9707,73.9804,79931.0
2023-02-02 10:15:00,76.86,77.01,76.82,76.87,59815.0,73.99,74.1344,73.9515,73.9996,59815.0
2023-02-02 10:20:00,76.88,77.05,76.78,76.91,106752.0,74.0092,74.1729,73.913,74.0381,106752.0
2023-02-02 10:25:00,76.9,76.91,76.7,76.72,93644.0,74.0285,74.0381,73.836,73.8552,93644.0
2023-02-02 10:30:00,76.72,77.11,76.65,76.99,95519.0,73.8552,74.2306,73.7878,74.1151,95519.0
2023-02-02 10:35:00,76.99,77.32,76.95,77.24,97408.0,74.1151,74.4328,74.0766,74.3558,97408.0
2023-02-02 10:40:00,77.24,77.28,76.69,76.69,146819.0,74.3558,74.3943,73.8263,73.8263,146819.0
2023-02-02 10:45:00,76.7,76.76,76.46,76.61,119549.0,73.836,73.8937,73.6049,73.7493,119549.0
2023-02-02 10:50:00,76.62,76.72,76.42,76.42,114425.0,73.7589,73.8552,73.5664,73.5664,114425.0
2023-02-02 10:55:00,76.44,76.81,76.24,76.7,182609.0,73.5857,73.9419,73.3931,73.836,182609.0
2023-02-02 11:00:00,76.7,76.76,76.6,76.64,95152.0,73.836,73.8937,73.7397,73.7782,95152.0
2023-02-02 11:05:00,76.63,76.63,76.21,76.22,152891.0,73.7686,73.7686,73.3643,73.3739,152891.0
2023-02-02 11:10:00,76.21,76.38,76.08,76.08,102928.0,73.3643,73.5279,73.2391,73.2391,102928.0
2023-02-02 11:15:00,76.07,76.12,75.92,75.99,225180.0,73.2295,73.2776,73.0851,73.1525,225180.0
2023-02-02 11:20:00,75.98,76.3,75.93,76.2,117692.0,73.1428,73.4509,73.0947,73.3546,117692.0
2023-02-02 11:25:00,76.2,76.33,76.12,76.27,112168.0,73.3546,73.4798,73.2776,73.422,112168.0
2023-02-02 11:30:00,76.28,76.57,76.27,76.55,113105.0,73.4316,73.7108,73.422,73.6916,113105.0
2023-02-02 11:35:00,76.56,76.69,76.55,76.64,60305.0,73.7012,73.8263,73.6916,73.7782,60305.0
2023-02-02 11:40:00,76.64,76.8,76.54,76.77,99917.0,73.7782,73.9322,73.6819,73.9033,99917.0
2023-02-02 11:45:00,76.78,77.05,76.78,76.87,105145.0,73.913,74.1729,73.913,73.9996,105145.0
2023-02-02 11:50:00,76.87,76.97,76.78,76.78,102454.0,73.9996,74.0959,73.913,73.913,102454.0
2023-02-02 11:55:00,76.78,76.79,76.41,76.44,153851.0,73.913,73.9226,73.5568,73.5857,153851.0
2023-02-02 12:00:00,76.42,76.55,76.32,76.49,75439.0,73.5664,73.6916,73.4701,73.6338,75439.0
2023-02-02 12:05:00,76.48,76.58,76.46,76.55,80016.0,73.6242,73.7204,73.6049,73.6916,80016.0
2023-02-02 12:10:00,76.55,76.78,76.54,76.72,155151.0,73.6916,73.913,73.6819,73.8552,155151.0
2023-02-02 12:15:00,76.73,76.95,76.7,76.93,111958.0,73.8648,74.0766,73.836,74.0574,111958.0
2023-02-02 12:20:00,76.94,76.94,76.84,76.85,68618.0,74.067,74.067,73.9707,73.9804,68618.0
2023-02-02 12:25:00,76.85,76.89,76.79,76.84,71665.0,73.9804,74.0189,73.9226,73.9707,71665.0
2023-02-02 12:30:00,76.82,76.86,76.74,76.82,110961.0,73.9515,73.99,73.8745,73.9515,110961.0
2023-02-02 12:35:00,76.84,76.84,76.7,76.76,61660.0,73.9707,73.9707,73.836,73.8937,61660.0
2023-02-02 12:40:00,76.76,76.83,76.72,76.75,72175.0,73.8937,73.9611,73.8552,73.8841,72175.0
2023-02-02 12:45:00,76.74,76.89,76.65,76.81,68927.0,73.8745,74.0189,73.7878,73.9419,68927.0
2023-02-02 12:50:00,76.81,76.88,76.77,76.88,43827.0,73.9419,74.0092,73.9033,74.0092,43827.0
2023-02-02 12:55:00,76.87,76.99,76.85,76.9,44844.0,73.9996,74.1151,73.9804,74.0285,44844.0
2023-02-02 13:00:00,76.9,76.92,76.85,76.89,55169.0,74.0285,74.0477,73.9804,74.0189,55169.0
2023-02-02 13:05:00,76.88,76.9,76.71,76.74,50417.0,74.0092,74.0285,73.8456,73.8745,50417.0
2023-02-02 13:10:00,76.74,76.75,76.66,76.74,71379.0,73.8745,73.8841,73.7975,73.8745,71379.0
2023-02-02 13:15:00,76.75,76.86,76.74,76.8,161198.0,73.8841,73.99,73.8745,73.9322,161198.0
2023-02-02 13:20:00,76.8,76.96,76.74,76.77,118342.0,73.9322,74.0862,73.8745,73.9033,118342.0
2023-02-02 13:25:00,76.78,76.85,76.73,76.83,59481.0,73.913,73.9804,73.8648,73.9611,59481.0
2023-02-02 13:30:00,76.84,76.95,76.76,76.92,167413.0,73.9707,74.0766,73.8937,74.0477,167413.0
2023-02-02 13:35:00,76.92,77.02,76.7,76.7,70551.0,74.0477,74.144,73.836,73.836,70551.0
2023-02-02 13:40:00,76.71,76.8,76.7,76.7,61631.0,73.8456,73.9322,73.836,73.836,61631.0
2023-02-02 13:45:00,76.69,76.76,76.57,76.69,37953.0,73.8263,73.8937,73.7108,73.8263,37953.0
2023-02-02 13:50:00,76.68,76.68,76.56,76.56,44823.0,73.8167,73.8167,73.7012,73.7012,44823.0
2023-02-02 13:55:00,76.57,76.59,76.42,76.44,60273.0,73.7108,73.7301,73.5664,73.5857,60273.0
2023-02-02 14:00:00,76.43,76.47,76.33,76.34,65351.0,73.576,73.6145,73.4798,73.4894,65351.0
2023-02-02 14:05:00,76.33,76.36,76.09,76.09,67765.0,73.4798,73.5087,73.2487,73.2487,67765.0
2023-02-02 14:10:00,76.1,76.13,75.83,75.87,88982.0,73.2584,73.2872,72.9984,73.037,88982.0
2023-02-02 14:15:00,75.87,75.88,75.72,75.76,109308.0,73.037,73.0466,72.8926,72.9311,109308.0
2023-02-02 14:20:00,75.76,75.9,75.72,75.86,88830.0,72.9311,73.0658,72.8926,73.0273,88830.0
2023-02-02 14:25:00,75.85,76.05,75.84,75.99,98045.0,73.0177,73.2102,73.0081,73.1525,98045.0
2023-02-02 14:30:00,75.99,76.05,75.94,76.03,107191.0,73.1525,73.2102,73.1043,73.191,107191.0
2023-02-02 14:35:00,76.02,76.07,75.91,75.96,86839.0,73.1814,73.2295,73.0755,73.1236,86839.0
2023-02-02 14:40:00,75.95,76.06,75.9,76.06,60862.0,73.114,73.2199,73.0658,73.2199,60862.0
2023-02-02 14:45:00,76.06,76.13,76.01,76.13,49598.0,73.2199,73.2872,73.1717,73.2872,49598.0
2023-02-02 14:50:00,76.12,76.17,76.07,76.13,54598.0,73.2776,73.3257,73.2295,73.2872,54598.0
2023-02-02 14:55:00,76.13,76.13,75.98,76.01,68524.0,73.2872,73.2872,73.1428,73.1717,68524.0
2023-02-02 15:00:00,76.01,76.11,76.0,76.06,109552.0,73.1717,73.268,73.1621,73.2199,109552.0
2023-02-02 15:05:00,76.05,76.09,75.83,75.85,67287.0,73.2102,73.2487,72.9984,73.0177,67287.0
2023-02-02 15:10:00,75.86,75.95,75.83,75.93,64649.0,73.0273,73.114,72.9984,73.0947,64649.0
2023-02-02 15:15:00,75.94,75.97,75.86,75.9,68445.0,73.1043,73.1332,73.0273,73.0658,68445.0
2023-02-02 15:20:00,75.91,76.07,75.87,76.03,69082.0,73.0755,73.2295,73.037,73.191,69082.0
2023-02-02 15:25:00,76.03,76.12,76.0,76.06,59545.0,73.191,73.2776,73.1621,73.2199,59545.0
2023-02-02 15:30:00,76.06,76.25,76.06,76.23,116207.0,73.2199,73.4028,73.2199,73.3835,116207.0
2023-02-02 15:35:00,76.23,76.43,76.23,76.37,150099.0,73.3835,73.576,73.3835,73.5183,150099.0
2023-02-02 15:40:00,76.39,76.53,76.33,76.5,154417.0,73.5375,73.6723,73.4798,73.6434,154417.0
2023-02-02 15:45:00,76.49,76.58,76.4,76.56,193994.0,73.6338,73.7204,73.5472,73.7012,193994.0
2023-02-02 15:50:00,76.57,76.63,76.51,76.56,219447.0,73.7108,73.7686,73.6531,73.7012,219447.0
2023-02-02 15:55:00,76.56,76.67,76.47,76.64,399570.0,73.7012,73.8071,73.6145,73.7782,399570.0
2023-02-03 09:30:00,76.76,78.22,76.74,78.01,277815.0,73.8937,75.2992,73.8745,75.097,277815.0
2023-02-03 09:35:00,78.06,78.37,77.93,78.23,164094.0,75.1452,75.4436,75.02,75.3088,164094.0
2023-02-03 09:40:00,78.23,78.32,78.04,78.15,117852.0,75.3088,75.3955,75.1259,75.2318,117852.0
2023-02-03 09:45:00,78.16,78.4,77.92,77.92,167001.0,75.2414,75.4725,75.0104,75.0104,167001.0
2023-02-03 09:50:00,77.93,77.97,77.67,77.84,76834.0,75.02,75.0585,74.7697,74.9334,76834.0
2023-02-03 09:55:00,77.84,77.9,77.61,77.75,89334.0,74.9334,74.9911,74.712,74.8468,89334.0
2023-02-03 10:00:00,77.73,78.31,77.49,78.19,83632.0,74.8275,75.3858,74.5965,75.2703,83632.0
2023-02-03 10:05:00,78.2,78.45,78.05,78.42,122729.0,75.2799,75.5206,75.1355,75.4917,122729.0
2023-02-03 10:10:00,78.42,78.62,78.17,78.62,96942.0,75.4917,75.6843,75.2511,75.6843,96942.0
2023-02-03 10:15:00,78.61,78.68,78.42,78.5,73482.0,75.6746,75.742,75.4917,75.5687,73482.0
2023-02-03 10:20:00,78.52,78.85,78.52,78.84,81721.0,75.588,75.9057,75.588,75.896,81721.0
2023-02-03 10:25:00,78.85,79.12,78.74,79.02,126755.0,75.9057,76.1656,75.7998,76.0693,126755.0
2023-02-03 10:30:00,79.02,79.17,78.93,79.17,125018.0,76.0693,76.2137,75.9827,76.2137,125018.0
2023-02-03 10:35:00,79.18,79.44,79.1,79.37,82622.0,76.2234,76.4736,76.1463,76.4063,82622.0
2023-02-03 10:40:00,79.38,79.72,79.29,79.69,93797.0,76.4159,76.7432,76.3292,76.7143,93797.0
2023-02-03 10:45:00,79.71,79.71,79.49,79.55,106307.0,76.7336,76.7336,76.5218,76.5795,106307.0
2023-02-03 10:50:00,79.56,79.78,79.52,79.68,75656.0,76.5892,76.8009,76.5507,76.7047,75656.0
2023-02-03 10:55:00,79.69,79.86,79.65,79.81,132994.0,76.7143,76.878,76.6758,76.8298,132994.0
2023-02-03 11:00:00,79.81,80.04,79.72,79.92,91927.0,76.8298,77.0512,76.7432,76.9357,91927.0
2023-02-03 11:05:00,79.9,79.9,79.68,79.8,60682.0,76.9165,76.9165,76.7047,76.8202,60682.0
2023-02-03 11:10:00,79.78,79.84,79.68,79.83,80187.0,76.8009,76.8587,76.7047,76.8491,80187.0
2023-02-03 11:15:00,79.82,79.88,79.6,79.65,56575.0,76.8395,76.8972,76.6277,76.6758,56575.0
2023-02-03 11:20:00,79.65,79.67,79.5,79.56,66539.0,76.6758,76.6951,76.5314,76.5892,66539.0
2023-02-03 11:25:00,79.55,79.55,79.4,79.46,59985.0,76.5795,76.5795,76.4351,76.4929,59985.0
2023-02-03 11:30:00,79.47,79.63,79.41,79.63,60464.0,76.5025,76.6565,76.4448,76.6565,60464.0
2023-02-03 11:35:00,79.65,79.65,79.3,79.41,57102.0,76.6758,76.6758,76.3389,76.4448,57102.0
2023-02-03 11:40:00,79.42,79.58,79.38,79.54,53340.0,76.4544,76.6084,76.4159,76.5699,53340.0
2023-02-03 11:45:00,79.55,79.78,79.54,79.69,58624.0,76.5795,76.8009,76.5699,76.7143,58624.0
2023-02-03 11:50:00,79.67,79.87,79.65,79.8,41597.0,76.6951,76.8876,76.6758,76.8202,41597.0
2023-02-03 11:55:00,79.78,79.86,79.69,79.72,57830.0,76.8009,76.878,76.7143,76.7432,57830.0
2023-02-03 12:00:00,79.71,79.74,79.64,79.69,84058.0,76.7336,76.7624,76.6662,76.7143,84058.0
2023-02-03 12:05:00,79.68,79.69,79.59,79.6,63866.0,76.7047,76.7143,76.618,76.6277,63866.0
2023-02-03 12:10:00,79.59,79.7,79.56,79.69,54678.0,76.618,76.7239,76.5892,76.7143,54678.0
2023-02-03 12:15:00,79.69,79.85,79.63,79.79,68186.0,76.7143,76.8683,76.6565,76.8106,68186.0
2023-02-03 12:20:00,79.79,80.13,79.79,80.12,74514.0,76.8106,77.1379,76.8106,77.1283,74514.0
2023-02-03 12:25:00,80.12,80.12,79.95,80.01,27772.0,77.1283,77.1283,76.9646,77.0224,27772.0
2023-02-03 12:30:00,80.0,80.1,79.93,80.06,35313.0,77.0127,77.109,76.9453,77.0705,35313.0
2023-02-03 12:35:00,80.06,80.13,80.04,80.08,44215.0,77.0705,77.1379,77.0512,77.0897,44215.0
2023-02-03 12:40:00,80.08,80.19,80.03,80.04,28253.0,77.0897,77.1956,77.0416,77.0512,28253.0
2023-02-03 12:45:00,80.04,80.05,79.89,79.89,30924.0,77.0512,77.0609,76.9068,76.9068,30924.0
2023-02-03 12:50:00,79.9,79.98,79.88,79.93,40496.0,76.9165,76.9935,76.8972,76.9453,40496.0
2023-02-03 12:55:00,79.94,79.98,79.59,79.65,58578.0,76.955,76.9935,76.618,76.6758,58578.0
2023-02-03 13:00:00,79.67,79.67,79.53,79.59,53246.0,76.6951,76.6951,76.5603,76.618,53246.0
2023-02-03 13:05:00,79.62,79.71,79.58,79.58,46784.0,76.6469,76.7336,76.6084,76.6084,46784.0
2023-02-03 13:10:00,79.57,79.6,79.47,79.55,41342.0,76.5988,76.6277,76.5025,76.5795,41342.0
2023-02-03 13:15:00,79.55,79.56,79.33,79.33,43602.0,76.5795,76.5892,76.3678,76.3678,43602.0
2023-02-03 13:20:00,79.32,79.41,79.31,79.39,55215.0,76.3581,76.4448,76.3485,76.4255,55215.0
2023-02-03 13:25:00,79.39,79.4,79.05,79.05,175057.0,76.4255,76.4351,76.0982,76.0982,175057.0
2023-02-03 13:30:00,79.05,79.13,78.86,78.96,66372.0,76.0982,76.1752,75.9153,76.0116,66372.0
2023-02-03 13:35:00,78.95,78.98,78.86,78.88,55912.0,76.0019,76.0308,75.9153,75.9346,55912.0
2023-02-03 13:40:00,78.89,78.89,78.71,78.73,53947.0,75.9442,75.9442,75.7709,75.7902,53947.0
2023-02-03 13:45:00,78.74,78.99,78.74,78.87,71290.0,75.7998,76.0404,75.7998,75.9249,71290.0
2023-02-03 13:50:00,78.87,79.04,78.85,78.89,54679.0,75.9249,76.0886,75.9057,75.9442,54679.0
2023-02-03 13:55:00,78.88,78.95,78.8,78.94,72170.0,75.9346,76.0019,75.8575,75.9923,72170.0
2023-02-03 14:00:00,78.95,78.95,78.76,78.78,49709.0,76.0019,76.0019,75.819,75.8383,49709.0
2023-02-03 14:05:00,78.77,78.95,78.74,78.85,66557.0,75.8287,76.0019,75.7998,75.9057,66557.0
2023-02-03 14:10:00,78.85,78.88,78.74,78.84,40699.0,75.9057,75.9346,75.7998,75.896,40699.0
2023-02-03 14:15:00,78.84,78.85,78.58,78.61,79578.0,75.896,75.9057,75.6458,75.6746,79578.0
2023-02-03 14:20:00,78.61,78.62,78.52,78.55,57090.0,75.6746,75.6843,75.588,75.6169,57090.0
2023-02-03 14:25:00,78.55,78.63,78.53,78.54,119898.0,75.6169,75.6939,75.5976,75.6073,119898.0
2023-02-03 14:30:00,78.53,78.66,78.42,78.49,87129.0,75.5976,75.7228,75.4917,75.5591,87129.0
2023-02-03 14:35:00,78.48,78.8,78.48,78.77,72526.0,75.5495,75.8575,75.5495,75.8287,72526.0
2023-02-03 14:40:00,78.77,78.8,78.62,78.65,40326.0,75.8287,75.8575,75.6843,75.7131,40326.0
2023-02-03 14:45:00,78.65,78.74,78.64,78.73,44143.0,75.7131,75.7998,75.7035,75.7902,44143.0
2023-02-03 14:50:00,78.73,78.97,78.73,78.88,168986.0,75.7902,76.0212,75.7902,75.9346,168986.0
2023-02-03 14:55:00,78.84,78.9,78.66,78.71,53815.0,75.896,75.9538,75.7228,75.7709,53815.0
2023-02-03 15:00:00,78.71,78.71,78.54,78.59,60264.0,75.7709,75.7709,75.6073,75.6554,60264.0
2023-02-03 15:05:00,78.59,78.7,78.54,78.59,58683.0,75.6554,75.7613,75.6073,75.6554,58683.0
2023-02-03 15:10:00,78.58,78.65,78.5,78.65,77294.0,75.6458,75.7131,75.5687,75.7131,77294.0
2023-02-03 15:15:00,78.65,78.74,78.59,78.69,62689.0,75.7131,75.7998,75.6554,75.7517,62689.0
2023-02-03 15:20:00,78.69,78.78,78.69,78.74,50961.0,75.7517,75.8383,75.7517,75.7998,50961.0
2023-02-03 15:25:00,78.75,78.88,78.72,78.82,61055.0,75.8094,75.9346,75.7805,75.8768,61055.0
2023-02-03 15:30:00,78.82,78.89,78.78,78.81,94439.0,75.8768,75.9442,75.8383,75.8672,94439.0
2023-02-03 15:35:00,78.8,78.86,78.77,78.81,78396.0,75.8575,75.9153,75.8287,75.8672,78396.0
2023-02-03 15:40:00,78.81,78.9,78.8,78.84,105699.0,75.8672,75.9538,75.8575,75.896,105699.0
2023-02-03 15:45:00,78.83,78.86,78.76,78.79,116769.0,75.8864,75.9153,75.819,75.8479,116769.0
2023-02-03 15:50:00,78.78,78.9,78.67,78.88,155534.0,75.8383,75.9538,75.7324,75.9346,155534.0
2023-02-03 15:55:00,78.88,79.02,78.85,79.01,503879.0,75.9346,76.0693,75.9057,76.0597,503879.0
2023-02-06 09:30:00,78.95,79.89,78.9,79.59,144328.0,76.0019,76.9068,75.9538,76.618,144328.0
2023-02-06 09:35:00,79.63,79.86,79.47,79.47,113226.0,76.6565,76.878,76.5025,76.5025,113226.0
2023-02-06 09:40:00,79.47,79.5,79.15,79.35,71445.0,76.5025,76.5314,76.1945,76.387,71445.0
2023-02-06 09:45:00,79.35,79.6,79.26,79.59,65749.0,76.387,76.6277,76.3004,76.618,65749.0
2023-02-06 09:50:00,79.58,79.84,79.57,79.83,69370.0,76.6084,76.8587,76.5988,76.8491,69370.0
2023-02-06 09:55:00,79.84,80.01,79.64,79.87,107259.0,76.8587,77.0224,76.6662,76.8876,107259.0
2023-02-06 10:00:00,79.89,79.9,79.51,79.56,117101.0,76.9068,76.9165,76.541,76.5892,117101.0
2023-02-06 10:05:00,79.56,79.7,79.39,79.69,103998.0,76.5892,76.7239,76.4255,76.7143,103998.0
2023-02-06 10:10:00,79.67,79.73,79.59,79.72,75158.0,76.6951,76.7528,76.618,76.7432,75158.0
2023-02-06 10:15:00,79.71,79.85,79.54,79.83,46798.0,76.7336,76.8683,76.5699,76.8491,46798.0
2023-02-06 10:20:00,79.83,79.98,79.79,79.96,64762.0,76.8491,76.9935,76.8106,76.9742,64762.0
2023-02-06 10:25:00,79.96,80.13,79.93,80.02,82606.0,76.9742,77.1379,76.9453,77.032,82606.0
2023-02-06 10:30:00,80.02,80.02,79.84,79.98,57829.0,77.032,77.032,76.8587,76.9935,57829.0
2023-02-06 10:35:00,79.99,80.13,79.9,80.13,89491.0,77.0031,77.1379,76.9165,77.1379,89491.0
2023-02-06 10:40:00,80.13,80.32,80.11,80.25,97355.0,77.1379,77.3208,77.1186,77.2534,97355.0
2023-02-06 10:45:00,80.26,80.27,80.12,80.21,122905.0,77.263,77.2727,77.1283,77.2149,122905.0
2023-02-06 10:50:00,80.22,80.52,80.21,80.44,68544.0,77.2245,77.5133,77.2149,77.4363,68544.0
2023-02-06 10:55:00,80.44,80.66,80.44,80.65,67861.0,77.4363,77.6481,77.4363,77.6385,67861.0
2023-02-06 11:00:00,80.66,80.66,80.41,80.43,106821.0,77.6481,77.6481,77.4074,77.4267,106821.0
2023-02-06 11:05:00,80.43,80.58,80.43,80.49,55695.0,77.4267,77.5711,77.4267,77.4844,55695.0
2023-02-06 11:10:00,80.5,80.52,80.42,80.5,48474.0,77.4941,77.5133,77.4171,77.4941,48474.0
2023-02-06 11:15:00,80.52,80.54,80.42,80.53,63686.0,77.5133,77.5326,77.4171,77.5229,63686.0
2023-02-06 11:20:00,80.52,80.56,80.45,80.54,38262.0,77.5133,77.5518,77.4459,77.5326,38262.0
2023-02-06 11:25:00,80.54,80.56,80.36,80.43,54309.0,77.5326,77.5518,77.3593,77.4267,54309.0
2023-02-06 11:30:00,80.42,80.47,80.2,80.23,55782.0,77.4171,77.4652,77.2053,77.2341,55782.0
2023-02-06 11:35:00,80.23,80.27,80.06,80.08,59857.0,77.2341,77.2727,77.0705,77.0897,59857.0
2023-02-06 11:40:00,80.08,80.15,79.99,80.03,63465.0,77.0897,77.1571,77.0031,77.0416,63465.0
2023-02-06 11:45:00,80.03,80.13,80.01,80.12,49356.0,77.0416,77.1379,77.0224,77.1283,49356.0
2023-02-06 11:50:00,80.12,80.12,79.93,79.94,75706.0,77.1283,77.1283,76.9453,76.955,75706.0
2023-02-06 11:55:00,79.93,80.07,79.81,79.88,84968.0,76.9453,77.0801,76.8298,76.8972,84968.0
2023-02-06 12:00:00,79.89,80.19,79.89,80.15,69661.0,76.9068,77.1956,76.9068,77.1571,69661.0
2023-02-06 12:05:00,80.15,80.23,80.11,80.14,63067.0,77.1571,77.2341,77.1186,77.1475,63067.0
2023-02-06 12:10:00,80.13,80.23,80.11,80.19,50098.0,77.1379,77.2341,77.1186,77.1956,50098.0
2023-02-06 12:15:00,80.18,80.18,80.0,80.04,49035.0,77.186,77.186,77.0127,77.0512,49035.0
2023-02-06 12:20:00,80.05,80.05,79.96,80.03,62315.0,77.0609,77.0609,76.9742,77.0416,62315.0
2023-02-06 12:25:00,80.04,80.07,79.94,79.98,33155.0,77.0512,77.0801,76.955,76.9935,33155.0
2023-02-06 12:30:00,79.99,80.03,79.92,79.99,28522.0,77.0031,77.0416,76.9357,77.0031,28522.0
2023-02-06 12:35:00,79.97,80.06,79.97,80.03,25369.0,76.9839,77.0705,76.9839,77.0416,25369.0
2023-02-06 12:40:00,80.02,80.08,79.98,79.98,21687.0,77.032,77.0897,76.9935,76.9935,21687.0
2023-02-06 12:45:00,79.98,80.09,79.97,80.03,21590.0,76.9935,77.0994,76.9839,77.0416,21590.0
2023-02-06 12:50:00,80.03,80.07,79.95,80.06,16249.0,77.0416,77.0801,76.9646,77.0705,16249.0
2023-02-06 12:55:00,80.06,80.06,79.97,80.02,12719.0,77.0705,77.0705,76.9839,77.032,12719.0
2023-02-06 13:00:00,80.02,80.07,79.98,80.01,31446.0,77.032,77.0801,76.9935,77.0224,31446.0
2023-02-06 13:05:00,80.01,80.07,79.88,79.98,31144.0,77.0224,77.0801,76.8972,76.9935,31144.0
2023-02-06 13:10:00,79.99,80.03,79.87,79.97,34325.0,77.0031,77.0416,76.8876,76.9839,34325.0
2023-02-06 13:15:00,79.95,80.04,79.93,80.03,23042.0,76.9646,77.0512,76.9453,77.0416,23042.0
2023-02-06 13:20:00,80.02,80.03,79.98,79.98,23457.0,77.032,77.0416,76.9935,76.9935,23457.0
2023-02-06 13:25:00,79.99,80.02,79.96,79.96,22836.0,77.0031,77.032,76.9742,76.9742,22836.0
2023-02-06 13:30:00,79.95,79.99,79.95,79.97,30232.0,76.9646,77.0031,76.9646,76.9839,30232.0
2023-02-06 13:35:00,79.97,80.04,79.93,79.98,35091.0,76.9839,77.0512,76.9453,76.9935,35091.0
2023-02-06 13:40:00,79.98,79.98,79.9,79.95,34621.0,76.9935,76.9935,76.9165,76.9646,34621.0
2023-02-06 13:45:00,79.94,79.96,79.91,79.93,31555.0,76.955,76.9742,76.9261,76.9453,31555.0
2023-02-06 13:50:00,79.94,80.02,79.94,79.98,34796.0,76.955,77.032,76.955,76.9935,34796.0
2023-02-06 13:55:00,79.99,80.04,79.98,80.0,28406.0,77.0031,77.0512,76.9935,77.0127,28406.0
2023-02-06 14:00:00,80.0,80.05,79.93,80.02,42958.0,77.0127,77.0609,76.9453,77.032,42958.0
2023-02-06 14:05:00,80.0,80.03,79.96,79.99,38049.0,77.0127,77.0416,76.9742,77.0031,38049.0
2023-02-06 14:10:00,79.99,80.03,79.98,79.98,43938.0,77.0031,77.0416,76.9935,76.9935,43938.0
2023-02-06 14:15:00,79.97,80.04,79.96,80.0,31139.0,76.9839,77.0512,76.9742,77.0127,31139.0
2023-02-06 14:20:00,80.0,80.01,79.96,79.97,44511.0,77.0127,77.0224,76.9742,76.9839,44511.0
2023-02-06 14:25:00,79.98,80.01,79.94,79.97,38097.0,76.9935,77.0224,76.955,76.9839,38097.0
2023-02-06 14:30:00,79.96,80.01,79.94,79.98,39748.0,76.9742,77.0224,76.955,76.9935,39748.0
2023-02-06 14:35:00,79.98,80.02,79.93,79.95,43939.0,76.9935,77.032,76.9453,76.9646,43939.0
2023-02-06 14:40:00,79.95,79.96,79.86,79.95,42312.0,76.9646,76.9742,76.878,76.9646,42312.0
2023-02-06 14:45:00,79.95,79.98,79.85,79.91,68998.0,76.9646,76.9935,76.8683,76.9261,68998.0
2023-02-06 14:50:00,79.91,79.94,79.82,79.94,54131.0,76.9261,76.955,76.8395,76.955,54131.0
2023-02-06 14:55:00,79.94,79.96,79.9,79.95,41025.0,76.955,76.9742,76.9165,76.9646,41025.0
2023-02-06 15:00:00,79.95,79.96,79.87,79.88,48775.0,76.9646,76.9742,76.8876,76.8972,48775.0
2023-02-06 15:05:00,79.88,79.93,79.8,79.91,48432.0,76.8972,76.9453,76.8202,76.9261,48432.0
2023-02-06 15:10:00,79.92,79.95,79.84,79.95,41617.0,76.9357,76.9646,76.8587,76.9646,41617.0
2023-02-06 15:15:00,79.95,80.01,79.86,79.87,55195.0,76.9646,77.0224,76.878,76.8876,55195.0
2023-02-06 15:20:00,79.87,79.96,79.86,79.89,60709.0,76.8876,76.9742,76.878,76.9068,60709.0
2023-02-06 15:25:00,79.91,79.94,79.85,79.9,64876.0,76.9261,76.955,76.8683,76.9165,64876.0
2023-02-06 15:30:00,79.9,79.9,79.8,79.83,99382.0,76.9165,76.9165,76.8202,76.8491,99382.0
2023-02-06 15:35:00,79.83,79.97,79.82,79.86,105400.0,76.8491,76.9839,76.8395,76.878,105400.0
2023-02-06 15:40:00,79.86,79.9,79.81,79.87,104161.0,76.878,76.9165,76.8298,76.8876,104161.0
2023-02-06 15:45:00,79.87,79.91,79.76,79.77,168898.0,76.8876,76.9261,76.7817,76.7913,168898.0
2023-02-06 15:50:00,79.78,79.93,79.76,79.91,167544.0,76.8009,76.9453,76.7817,76.9261,167544.0
2023-02-06 15:55:00,79.9,79.92,79.68,79.86,465616.0,76.9165,76.9357,76.7047,76.878,465616.0
2023-02-07 09:30:00,79.13,80.03,79.0,80.0,108133.0,76.1752,77.0416,76.0501,77.0127,108133.0
2023-02-07 09:35:00,80.01,80.14,79.85,79.91,53461.0,77.0224,77.1475,76.8683,76.9261,53461.0
2023-02-07 09:40:00,79.9,79.98,79.8,79.98,56633.0,76.9165,76.9935,76.8202,76.9935,56633.0
2023-02-07 09:45:00,79.98,79.98,79.76,79.91,58547.0,76.9935,76.9935,76.7817,76.9261,58547.0
2023-02-07 09:50:00,79.9,80.07,79.83,79.98,99209.0,76.9165,77.0801,76.8491,76.9935,99209.0
2023-02-07 09:55:00,79.97,80.19,79.92,80.19,60581.0,76.9839,77.1956,76.9357,77.1956,60581.0
2023-02-07 10:00:00,80.2,80.37,80.15,80.36,81813.0,77.2053,77.3689,77.1571,77.3593,81813.0
2023-02-07 10:05:00,80.4,80.57,80.35,80.55,79831.0,77.3978,77.5614,77.3497,77.5422,79831.0
2023-02-07 10:10:00,80.53,80.53,80.32,80.32,51788.0,77.5229,77.5229,77.3208,77.3208,51788.0
2023-02-07 10:15:00,80.33,80.56,80.24,80.5,75304.0,77.3304,77.5518,77.2438,77.4941,75304.0
2023-02-07 10:20:00,80.45,80.54,80.4,80.41,41792.0,77.4459,77.5326,77.3978,77.4074,41792.0
2023-02-07 10:25:00,80.41,80.56,80.38,80.48,55767.0,77.4074,77.5518,77.3785,77.4748,55767.0
2023-02-07 10:30:00,80.48,80.51,80.4,80.44,52130.0,77.4748,77.5037,77.3978,77.4363,52130.0
2023-02-07 10:35:00,80.43,80.44,80.22,80.36,43118.0,77.4267,77.4363,77.2245,77.3593,43118.0
2023-02-07 10:40:00,80.35,80.4,80.31,80.38,36263.0,77.3497,77.3978,77.3112,77.3785,36263.0
2023-02-07 10:45:00,80.37,80.5,80.31,80.48,47159.0,77.3689,77.4941,77.3112,77.4748,47159.0
2023-02-07 10:50:00,80.49,80.56,80.45,80.56,61149.0,77.4844,77.5518,77.4459,77.5518,61149.0
2023-02-07 10:55:00,80.55,80.55,80.33,80.36,55192.0,77.5422,77.5422,77.3304,77.3593,55192.0
2023-02-07 11:00:00,80.36,80.5,80.35,80.44,31470.0,77.3593,77.4941,77.3497,77.4363,31470.0
2023-02-07 11:05:00,80.43,80.55,80.43,80.52,34730.0,77.4267,77.5422,77.4267,77.5133,34730.0
2023-02-07 11:10:00,80.51,80.53,80.47,80.51,31315.0,77.5037,77.5229,77.4652,77.5037,31315.0
2023-02-07 11:15:00,80.51,80.52,80.44,80.45,26393.0,77.5037,77.5133,77.4363,77.4459,26393.0
2023-02-07 11:20:00,80.45,80.45,80.37,80.42,34285.0,77.4459,77.4459,77.3689,77.4171,34285.0
2023-02-07 11:25:00,80.42,80.52,80.38,80.52,31216.0,77.4171,77.5133,77.3785,77.5133,31216.0
2023-02-07 11:30:00,80.52,80.72,80.52,80.72,40429.0,77.5133,77.7058,77.5133,77.7058,40429.0
2023-02-07 11:35:00,80.73,80.9,80.71,80.8,97662.0,77.7155,77.8791,77.6962,77.7829,97662.0
2023-02-07 11:40:00,80.79,80.93,80.75,80.91,61885.0,77.7732,77.908,77.7347,77.8888,61885.0
2023-02-07 11:45:00,80.9,81.08,80.9,81.05,52607.0,77.8791,78.0524,77.8791,78.0235,52607.0
2023-02-07 11:50:00,81.05,81.19,81.01,81.13,84702.0,78.0235,78.1583,77.985,78.1005,84702.0
2023-02-07 11:55:00,81.13,81.13,81.0,81.09,43288.0,78.1005,78.1005,77.9754,78.062,43288.0
2023-02-07 12:00:00,81.08,81.16,80.98,81.02,66936.0,78.0524,78.1294,77.9561,77.9946,66936.0
2023-02-07 12:05:00,81.02,81.07,81.01,81.06,30830.0,77.9946,78.0428,77.985,78.0332,30830.0
2023-02-07 12:10:00,81.06,81.15,81.06,81.11,44260.0,78.0332,78.1198,78.0332,78.0813,44260.0
2023-02-07 12:15:00,81.12,81.14,81.07,81.09,47855.0,78.0909,78.1102,78.0428,78.062,47855.0
2023-02-07 12:20:00,81.08,81.08,80.98,81.02,69818.0,78.0524,78.0524,77.9561,77.9946,69818.0
2023-02-07 12:25:00,81.02,81.05,80.9,80.94,39955.0,77.9946,78.0235,77.8791,77.9176,39955.0
2023-02-07 12:30:00,80.93,80.99,80.88,80.91,37124.0,77.908,77.9658,77.8599,77.8888,37124.0
2023-02-07 12:35:00,80.91,81.02,80.88,81.0,34109.0,77.8888,77.9946,77.8599,77.9754,34109.0
2023-02-07 12:40:00,81.0,81.21,80.92,81.08,52525.0,77.9754,78.1776,77.8984,78.0524,52525.0
2023-02-07 12:45:00,81.08,81.31,81.07,81.31,49771.0,78.0524,78.2738,78.0428,78.2738,49771.0
2023-02-07 12:50:00,81.29,81.55,81.25,81.5,57101.0,78.2546,78.5049,78.2161,78.4567,57101.0
2023-02-07 12:55:00,81.51,81.55,81.42,81.45,47000.0,78.4663,78.5049,78.3797,78.4086,47000.0
2023-02-07 13:00:00,81.45,81.5,81.2,81.2,61330.0,78.4086,78.4567,78.1679,78.1679,61330.0
2023-02-07 13:05:00,81.2,81.24,81.12,81.14,26084.0,78.1679,78.2064,78.0909,78.1102,26084.0
2023-02-07 13:10:00,81.15,81.25,81.05,81.07,31774.0,78.1198,78.2161,78.0235,78.0428,31774.0
2023-02-07 13:15:00,81.08,81.13,80.88,80.97,38664.0,78.0524,78.1005,77.8599,77.9465,38664.0
2023-02-07 13:20:00,80.97,81.02,80.89,80.98,35997.0,77.9465,77.9946,77.8695,77.9561,35997.0
2023-02-07 13:25:00,80.96,81.05,80.7,80.72,53929.0,77.9369,78.0235,77.6866,77.7058,53929.0
2023-02-07 13:30:00,80.68,80.68,80.24,80.25,51799.0,77.6673,77.6673,77.2438,77.2534,51799.0
2023-02-07 13:35:00,80.24,80.55,80.24,80.51,45715.0,77.2438,77.5422,77.2438,77.5037,45715.0
2023-02-07 13:40:00,80.53,80.66,80.47,80.64,61091.0,77.5229,77.6481,77.4652,77.6288,61091.0
2023-02-07 13:45:00,80.63,80.66,80.42,80.48,43217.0,77.6192,77.6481,77.4171,77.4748,43217.0
2023-02-07 13:50:00,80.48,80.57,80.45,80.54,38497.0,77.4748,77.5614,77.4459,77.5326,38497.0
2023-02-07 13:55:00,80.55,80.66,80.54,80.62,71043.0,77.5422,77.6481,77.5326,77.6096,71043.0
2023-02-07 14:00:00,80.61,80.75,80.56,80.65,24701.0,77.6,77.7347,77.5518,77.6385,24701.0
2023-02-07 14:05:00,80.65,80.8,80.58,80.79,44735.0,77.6385,77.7829,77.5711,77.7732,44735.0
2023-02-07 14:10:00,80.79,80.93,80.78,80.81,28574.0,77.7732,77.908,77.7636,77.7925,28574.0
2023-02-07 14:15:00,80.82,80.91,80.81,80.88,26125.0,77.8021,77.8888,77.7925,77.8599,26125.0
2023-02-07 14:20:00,80.88,80.88,80.73,80.83,27561.0,77.8599,77.8599,77.7155,77.8117,27561.0
2023-02-07 14:25:00,80.83,80.87,80.73,80.79,19794.0,77.8117,77.8502,77.7155,77.7732,19794.0
2023-02-07 14:30:00,80.79,80.92,80.75,80.85,27485.0,77.7732,77.8984,77.7347,77.831,27485.0
2023-02-07 14:35:00,80.86,80.89,80.8,80.83,19634.0,77.8406,77.8695,77.7829,77.8117,19634.0
2023-02-07 14:40:00,80.83,80.88,80.78,80.79,25434.0,77.8117,77.8599,77.7636,77.7732,25434.0
2023-02-07 14:45:00,80.81,80.89,80.78,80.82,61070.0,77.7925,77.8695,77.7636,77.8021,61070.0
2023-02-07 14:50:00,80.81,80.84,80.75,80.75,25564.0,77.7925,77.8214,77.7347,77.7347,25564.0
2023-02-07 14:55:00,80.74,80.82,80.74,80.81,29121.0,77.7251,77.8021,77.7251,77.7925,29121.0
2023-02-07 15:00:00,80.81,80.98,80.74,80.75,41228.0,77.7925,77.9561,77.7251,77.7347,41228.0
2023-02-07 15:05:00,80.75,80.8,80.64,80.67,43145.0,77.7347,77.7829,77.6288,77.6577,43145.0
2023-02-07 15:10:00,80.67,80.73,80.65,80.67,28523.0,77.6577,77.7155,77.6385,77.6577,28523.0
2023-02-07 15:15:00,80.66,80.78,80.66,80.73,34362.0,77.6481,77.7636,77.6481,77.7155,34362.0
2023-02-07 15:20:00,80.74,80.89,80.73,80.85,38393.0,77.7251,77.8695,77.7155,77.831,38393.0
2023-02-07 15:25:00,80.86,80.89,80.81,80.86,35516.0,77.8406,77.8695,77.7925,77.8406,35516.0
2023-02-07 15:30:00,80.87,80.88,80.79,80.8,31961.0,77.8502,77.8599,77.7732,77.7829,31961.0
2023-02-07 15:35:00,80.8,80.97,80.75,80.96,75991.0,77.7829,77.9465,77.7347,77.9369,75991.0
2023-02-07 15:40:00,80.95,81.01,80.92,80.99,79408.0,77.9273,77.985,77.8984,77.9658,79408.0
2023-02-07 15:45:00,80.99,81.06,80.94,81.03,98227.0,77.9658,78.0332,77.9176,78.0043,98227.0
2023-02-07 15:50:00,81.04,81.34,81.04,81.3,138653.0,78.0139,78.3027,78.0139,78.2642,138653.0
2023-02-07 15:55:00,81.3,81.31,81.12,81.18,271029.0,78.2642,78.2738,78.0909,78.1487,271029.0
2023-02-08 09:30:00,80.09,81.0,80.09,81.0,129447.0,77.0994,77.9754,77.0994,77.9754,129447.0
2023-02-08 09:35:00,81.03,81.3,80.94,81.11,51497.0,78.0043,78.2642,77.9176,78.0813,51497.0
2023-02-08 09:40:00,81.11,81.24,80.8,80.81,67093.0,78.0813,78.2064,77.7829,77.7925,67093.0
2023-02-08 09:45:00,80.83,80.96,80.66,80.86,45879.0,77.8117,77.9369,77.6481,77.8406,45879.0
2023-02-08 09:50:00,80.86,81.05,80.82,80.98,44823.0,77.8406,78.0235,77.8021,77.9561,44823.0
2023-02-08 09:55:00,80.98,81.15,80.9,81.03,47027.0,77.9561,78.1198,77.8791,78.0043,47027.0
2023-02-08 10:00:00,81.01,81.17,80.97,81.03,51511.0,77.985,78.139,77.9465,78.0043,51511.0
2023-02-08 10:05:00,81.06,81.06,80.85,81.01,61033.0,78.0332,78.0332,77.831,77.985,61033.0
2023-02-08 10:10:00,81.01,81.1,80.97,81.09,41494.0,77.985,78.0717,77.9465,78.062,41494.0
2023-02-08 10:15:00,81.09,81.22,81.06,81.13,106497.0,78.062,78.1872,78.0332,78.1005,106497.0
2023-02-08 10:20:00,81.14,81.22,80.96,81.17,103723.0,78.1102,78.1872,77.9369,78.139,103723.0
2023-02-08 10:25:00,81.16,81.32,81.15,81.29,33748.0,78.1294,78.2834,78.1198,78.2546,33748.0
2023-02-08 10:30:00,81.29,81.41,81.17,81.35,44270.0,78.2546,78.3701,78.139,78.3123,44270.0
2023-02-08 10:35:00,81.36,81.56,81.36,81.51,47746.0,78.322,78.5145,78.322,78.4663,47746.0
2023-02-08 10:40:00,81.53,81.65,81.44,81.5,43332.0,78.4856,78.6011,78.399,78.4567,43332.0
2023-02-08 10:45:00,81.48,81.61,81.43,81.61,35654.0,78.4375,78.5626,78.3893,78.5626,35654.0
2023-02-08 10:50:00,81.57,81.7,81.5,81.7,39090.0,78.5241,78.6493,78.4567,78.6493,39090.0
2023-02-08 10:55:00,81.69,81.92,81.65,81.9,58817.0,78.6396,78.861,78.6011,78.8418,58817.0
2023-02-08 11:00:00,81.87,81.91,81.77,81.89,39104.0,78.8129,78.8514,78.7166,78.8322,39104.0
2023-02-08 11:05:00,81.9,81.96,81.74,81.8,49108.0,78.8418,78.8995,78.6878,78.7455,49108.0
2023-02-08 11:10:00,81.81,81.9,81.68,81.84,46009.0,78.7551,78.8418,78.63,78.784,46009.0
2023-02-08 11:15:00,81.81,81.89,81.72,81.83,44448.0,78.7551,78.8322,78.6685,78.7744,44448.0
2023-02-08 11:20:00,81.84,81.9,81.76,81.77,46524.0,78.784,78.8418,78.707,78.7166,46524.0
2023-02-08 11:25:00,81.77,81.8,81.55,81.72,79346.0,78.7166,78.7455,78.5049,78.6685,79346.0
2023-02-08 11:30:00,81.71,81.71,81.54,81.56,47703.0,78.6589,78.6589,78.4952,78.5145,47703.0
2023-02-08 11:35:00,81.56,81.65,81.46,81.54,35669.0,78.5145,78.6011,78.4182,78.4952,35669.0
2023-02-08 11:40:00,81.53,81.53,81.29,81.41,36286.0,78.4856,78.4856,78.2546,78.3701,36286.0
2023-02-08 11:45:00,81.41,81.47,81.28,81.42,35676.0,78.3701,78.4278,78.2449,78.3797,35676.0
2023-02-08 11:50:00,81.43,81.46,81.26,81.37,48400.0,78.3893,78.4182,78.2257,78.3316,48400.0
2023-02-08 11:55:00,81.38,81.49,81.37,81.49,44001.0,78.3412,78.4471,78.3316,78.4471,44001.0
2023-02-08 12:00:00,81.49,81.52,81.36,81.38,28491.0,78.4471,78.476,78.322,78.3412,28491.0
2023-02-08 12:05:00,81.35,81.41,81.3,81.36,45903.0,78.3123,78.3701,78.2642,78.322,45903.0
2023-02-08 12:10:00,81.37,81.52,81.36,81.46,24955.0,78.3316,78.476,78.322,78.4182,24955.0
2023-02-08 12:15:00,81.45,81.51,81.38,81.5,38429.0,78.4086,78.4663,78.3412,78.4567,38429.0
2023-02-08 12:20:00,81.5,81.6,81.49,81.59,47411.0,78.4567,78.553,78.4471,78.5434,47411.0
2023-02-08 12:25:00,81.58,81.63,81.54,81.61,30510.0,78.5337,78.5819,78.4952,78.5626,30510.0
2023-02-08 12:30:00,81.62,81.65,81.51,81.51,38550.0,78.5722,78.6011,78.4663,78.4663,38550.0
2023-02-08 12:35:00,81.52,81.57,81.43,81.45,30357.0,78.476,78.5241,78.3893,78.4086,30357.0
2023-02-08 12:40:00,81.46,81.48,81.39,81.45,33653.0,78.4182,78.4375,78.3508,78.4086,33653.0
2023-02-08 12:45:00,81.46,81.52,81.44,81.52,23857.0,78.4182,78.476,78.399,78.476,23857.0
2023-02-08 12:50:00,81.53,81.61,81.53,81.61,30456.0,78.4856,78.5626,78.4856,78.5626,30456.0
2023-02-08 12:55:00,81.61,81.65,81.54,81.6,34434.0,78.5626,78.6011,78.4952,78.553,34434.0
2023-02-08 13:00:00,81.6,81.66,81.6,81.64,57671.0,78.553,78.6107,78.553,78.5915,57671.0
2023-02-08 13:05:00,81.64,81.73,81.52,81.67,62528.0,78.5915,78.6781,78.476,78.6204,62528.0
2023-02-08 13:10:00,81.67,81.73,81.63,81.69,32151.0,78.6204,78.6781,78.5819,78.6396,32151.0
2023-02-08 13:15:00,81.67,81.78,81.67,81.7,44202.0,78.6204,78.7263,78.6204,78.6493,44202.0
2023-02-08 13:20:00,81.69,81.83,81.69,81.83,26129.0,78.6396,78.7744,78.6396,78.7744,26129.0
2023-02-08 13:25:00,81.82,81.84,81.73,81.79,35804.0,78.7648,78.784,78.6781,78.7359,35804.0
2023-02-08 13:30:00,81.79,81.85,81.74,81.83,192292.0,78.7359,78.7937,78.6878,78.7744,192292.0
2023-02-08 13:35:00,81.81,81.81,81.54,81.59,42993.0,78.7551,78.7551,78.4952,78.5434,42993.0
2023-02-08 13:40:00,81.59,81.62,81.5,81.54,41702.0,78.5434,78.5722,78.4567,78.4952,41702.0
2023-02-08 13:45:00,81.54,81.58,81.49,81.51,27906.0,78.4952,78.5337,78.4471,78.4663,27906.0
2023-02-08 13:50:00,81.5,81.52,81.41,81.44,42973.0,78.4567,78.476,78.3701,78.399,42973.0
2023-02-08 13:55:00,81.45,81.68,81.45,81.6,61099.0,78.4086,78.63,78.4086,78.553,61099.0
2023-02-08 14:00:00,81.6,81.61,81.42,81.44,46998.0,78.553,78.5626,78.3797,78.399,46998.0
2023-02-08 14:05:00,81.43,81.62,81.43,81.62,59140.0,78.3893,78.5722,78.3893,78.5722,59140.0
2023-02-08 14:10:00,81.62,81.62,81.51,81.61,33817.0,78.5722,78.5722,78.4663,78.5626,33817.0
2023-02-08 14:15:00,81.6,81.62,81.46,81.54,35367.0,78.553,78.5722,78.4182,78.4952,35367.0
2023-02-08 14:20:00,81.54,81.6,81.51,81.56,32375.0,78.4952,78.553,78.4663,78.5145,32375.0
2023-02-08 14:25:00,81.55,81.56,81.5,81.53,38589.0,78.5049,78.5145,78.4567,78.4856,38589.0
2023-02-08 14:30:00,81.53,81.55,81.48,81.52,42898.0,78.4856,78.5049,78.4375,78.476,42898.0
2023-02-08 14:35:00,81.52,81.54,81.45,81.51,43388.0,78.476,78.4952,78.4086,78.4663,43388.0
2023-02-08 14:40:00,81.52,81.53,81.4,81.47,58215.0,78.476,78.4856,78.3605,78.4278,58215.0
2023-02-08 14:45:00,81.49,81.5,81.37,81.43,58440.0,78.4471,78.4567,78.3316,78.3893,58440.0
2023-02-08 14:50:00,81.44,81.46,81.4,81.43,57470.0,78.399,78.4182,78.3605,78.3893,57470.0
2023-02-08 14:55:00,81.43,81.45,81.33,81.37,169958.0,78.3893,78.4086,78.2931,78.3316,169958.0
2023-02-08 15:00:00,81.37,81.49,81.33,81.37,44717.0,78.3316,78.4471,78.2931,78.3316,44717.0
2023-02-08 15:05:00,81.37,81.39,81.26,81.34,38770.0,78.3316,78.3508,78.2257,78.3027,38770.0
2023-02-08 15:10:00,81.34,81.37,81.12,81.2,60477.0,78.3027,78.3316,78.0909,78.1679,60477.0
2023-02-08 15:15:00,81.2,81.21,81.06,81.08,65947.0,78.1679,78.1776,78.0332,78.0524,65947.0
2023-02-08 15:20:00,81.07,81.13,80.97,80.98,94719.0,78.0428,78.1005,77.9465,77.9561,94719.0
2023-02-08 15:25:00,80.98,81.06,80.92,81.06,63593.0,77.9561,78.0332,77.8984,78.0332,63593.0
2023-02-08 15:30:00,81.06,81.16,81.05,81.07,68890.0,78.0332,78.1294,78.0235,78.0428,68890.0
2023-02-08 15:35:00,81.06,81.12,81.02,81.1,61009.0,78.0332,78.0909,77.9946,78.0717,61009.0
2023-02-08 15:40:00,81.1,81.11,80.99,81.0,60968.0,78.0717,78.0813,77.9658,77.9754,60968.0
2023-02-08 15:45:00,81.0,81.01,80.77,80.78,91528.0,77.9754,77.985,77.754,77.7636,91528.0
2023-02-08 15:50:00,80.77,80.87,80.53,80.59,219370.0,77.754,77.8502,77.5229,77.5807,219370.0
2023-02-08 15:55:00,80.59,80.68,80.5,80.61,459382.0,77.5807,77.6673,77.4941,77.6,459382.0
2023-02-09 09:30:00,80.38,80.85,80.17,80.19,123276.0,77.6216,78.0755,77.4188,77.4381,123276.0
2023-02-09 09:35:00,80.19,80.29,79.77,79.89,95571.0,77.4381,77.5347,77.0326,77.1484,95571.0
2023-02-09 09:40:00,79.92,80.02,79.79,79.9,94956.0,77.1774,77.274,77.0519,77.1581,94956.0
2023-02-09 09:45:00,79.91,79.93,79.56,79.65,96825.0,77.1678,77.1871,76.8298,76.9167,96825.0
2023-02-09 09:50:00,79.68,79.92,79.54,79.64,74768.0,76.9457,77.1774,76.8105,76.907,74768.0
2023-02-09 09:55:00,79.64,79.64,79.18,79.26,80920.0,76.907,76.907,76.4628,76.5401,80920.0
2023-02-09 10:00:00,79.26,79.42,79.05,79.05,91038.0,76.5401,76.6946,76.3373,76.3373,91038.0
2023-02-09 10:05:00,79.07,79.23,78.92,79.17,82889.0,76.3566,76.5111,76.2117,76.4532,82889.0
2023-02-09 10:10:00,79.15,79.29,79.11,79.26,74836.0,76.4338,76.569,76.3952,76.5401,74836.0
2023-02-09 10:15:00,79.28,79.4,79.26,79.33,72532.0,76.5594,76.6753,76.5401,76.6077,72532.0
2023-02-09 10:20:00,79.3,79.51,79.29,79.45,64294.0,76.5787,76.7815,76.569,76.7235,64294.0
2023-02-09 10:25:00,79.45,79.53,79.24,79.35,76433.0,76.7235,76.8008,76.5207,76.627,76433.0
2023-02-09 10:30:00,79.36,79.56,79.31,79.48,63223.0,76.6366,76.8298,76.5883,76.7525,63223.0
2023-02-09 10:35:00,79.48,79.55,79.33,79.34,66893.0,76.7525,76.8201,76.6077,76.6173,66893.0
2023-02-09 10:40:00,79.34,79.48,79.25,79.32,81271.0,76.6173,76.7525,76.5304,76.598,81271.0
2023-02-09 10:45:00,79.32,79.52,79.3,79.51,54359.0,76.598,76.7911,76.5787,76.7815,54359.0
2023-02-09 10:50:00,79.52,79.57,79.43,79.55,44242.0,76.7911,76.8394,76.7042,76.8201,44242.0
2023-02-09 10:55:00,79.55,79.74,79.55,79.73,42202.0,76.8201,77.0036,76.8201,76.9939,42202.0
2023-02-09 11:00:00,79.74,79.76,79.33,79.4,66027.0,77.0036,77.0229,76.6077,76.6753,66027.0
2023-02-09 11:05:00,79.41,79.54,79.32,79.52,36677.0,76.6849,76.8105,76.598,76.7911,36677.0
2023-02-09 11:10:00,79.51,79.54,79.4,79.5,35010.0,76.7815,76.8105,76.6753,76.7718,35010.0
2023-02-09 11:15:00,79.5,79.58,79.45,79.48,44929.0,76.7718,76.8491,76.7235,76.7525,44929.0
2023-02-09 11:20:00,79.48,79.52,79.45,79.46,38280.0,76.7525,76.7911,76.7235,76.7332,38280.0
2023-02-09 11:25:00,79.47,79.63,79.46,79.63,37429.0,76.7429,76.8974,76.7332,76.8974,37429.0
2023-02-09 11:30:00,79.64,79.77,79.6,79.76,36225.0,76.907,77.0326,76.8684,77.0229,36225.0
2023-02-09 11:35:00,79.74,79.85,79.64,79.84,29558.0,77.0036,77.1098,76.907,77.1002,29558.0
2023-02-09 11:40:00,79.84,79.92,79.79,79.87,33306.0,77.1002,77.1774,77.0519,77.1291,33306.0
2023-02-09 11:45:00,79.87,80.02,79.85,80.01,41164.0,77.1291,77.274,77.1098,77.2643,41164.0
2023-02-09 11:50:00,80.01,80.02,79.91,79.96,34648.0,77.2643,77.274,77.1678,77.216,34648.0
2023-02-09 11:55:00,79.94,80.01,79.9,79.97,45658.0,77.1967,77.2643,77.1581,77.2257,45658.0
2023-02-09 12:00:00,79.96,80.05,79.85,79.97,27464.0,77.216,77.303,77.1098,77.2257,27464.0
2023-02-09 12:05:00,79.97,80.07,79.94,80.06,32717.0,77.2257,77.3223,77.1967,77.3126,32717.0
2023-02-09 12:10:00,80.07,80.13,80.05,80.09,23094.0,77.3223,77.3802,77.303,77.3416,23094.0
2023-02-09 12:15:00,80.1,80.17,80.01,80.15,20667.0,77.3512,77.4188,77.2643,77.3995,20667.0
2023-02-09 12:20:00,80.16,80.26,80.14,80.26,38926.0,77.4092,77.5057,77.3899,77.5057,38926.0
2023-02-09 12:25:00,80.23,80.29,80.17,80.21,28598.0,77.4768,77.5347,77.4188,77.4575,28598.0
2023-02-09 12:30:00,80.21,80.29,80.11,80.13,23258.0,77.4575,77.5347,77.3609,77.3802,23258.0
2023-02-09 12:35:00,80.12,80.19,80.08,80.13,24304.0,77.3706,77.4381,77.3319,77.3802,24304.0
2023-02-09 12:40:00,80.12,80.18,80.07,80.08,21510.0,77.3706,77.4285,77.3223,77.3319,21510.0
2023-02-09 12:45:00,80.07,80.08,79.97,79.97,32652.0,77.3223,77.3319,77.2257,77.2257,32652.0
2023-02-09 12:50:00,79.98,80.03,79.86,79.9,32249.0,77.2354,77.2836,77.1195,77.1581,32249.0
2023-02-09 12:55:00,79.9,79.92,79.86,79.88,32357.0,77.1581,77.1774,77.1195,77.1388,32357.0
2023-02-09 13:00:00,79.87,79.87,79.61,79.69,57411.0,77.1291,77.1291,76.8781,76.9553,57411.0
2023-02-09 13:05:00,79.69,79.7,79.59,79.64,61327.0,76.9553,76.965,76.8587,76.907,61327.0
2023-02-09 13:10:00,79.64,79.83,79.64,79.83,38397.0,76.907,77.0905,76.907,77.0905,38397.0
2023-02-09 13:15:00,79.83,79.92,79.8,79.91,28836.0,77.0905,77.1774,77.0615,77.1678,28836.0
2023-02-09 13:20:00,79.92,79.97,79.81,79.85,41951.0,77.1774,77.2257,77.0712,77.1098,41951.0
2023-02-09 13:25:00,79.86,79.92,79.83,79.83,35281.0,77.1195,77.1774,77.0905,77.0905,35281.0
2023-02-09 13:30:00,79.81,80.05,79.81,79.99,23122.0,77.0712,77.303,77.0712,77.245,23122.0
2023-02-09 13:35:00,79.98,80.0,79.88,79.95,41714.0,77.2354,77.2547,77.1388,77.2064,41714.0
2023-02-09 13:40:00,79.96,79.96,79.79,79.8,60829.0,77.216,77.216,77.0519,77.0615,60829.0
2023-02-09 13:45:00,79.79,79.87,79.76,79.8,48513.0,77.0519,77.1291,77.0229,77.0615,48513.0
2023-02-09 13:50:00,79.8,79.88,79.79,79.86,36079.0,77.0615,77.1388,77.0519,77.1195,36079.0
2023-02-09 13:55:00,79.87,79.93,79.84,79.92,44523.0,77.1291,77.1871,77.1002,77.1774,44523.0
2023-02-09 14:00:00,79.92,80.0,79.9,79.96,33059.0,77.1774,77.2547,77.1581,77.216,33059.0
2023-02-09 14:05:00,79.95,80.01,79.9,79.92,38228.0,77.2064,77.2643,77.1581,77.1774,38228.0
2023-02-09 14:10:00,79.92,79.92,79.82,79.89,36483.0,77.1774,77.1774,77.0808,77.1484,36483.0
2023-02-09 14:15:00,79.9,79.91,79.77,79.83,28140.0,77.1581,77.1678,77.0326,77.0905,28140.0
2023-02-09 14:20:00,79.83,79.92,79.82,79.9,31070.0,77.0905,77.1774,77.0808,77.1581,31070.0
2023-02-09 14:25:00,79.9,79.91,79.85,79.9,36760.0,77.1581,77.1678,77.1098,77.1581,36760.0
2023-02-09 14:30:00,79.9,79.95,79.87,79.91,35765.0,77.1581,77.2064,77.1291,77.1678,35765.0
2023-02-09 14:35:00,79.92,79.96,79.9,79.93,34674.0,77.1774,77.216,77.1581,77.1871,34674.0
2023-02-09 14:40:00,79.92,80.04,79.91,79.98,22506.0,77.1774,77.2933,77.1678,77.2354,22506.0
2023-02-09 14:45:00,79.98,80.02,79.97,79.98,26058.0,77.2354,77.274,77.2257,77.2354,26058.0
2023-02-09 14:50:00,79.98,79.99,79.9,79.91,27785.0,77.2354,77.245,77.1581,77.1678,27785.0
2023-02-09 14:55:00,79.92,79.94,79.85,79.92,32877.0,77.1774,77.1967,77.1098,77.1774,32877.0
2023-02-09 15:00:00,79.91,79.93,79.76,79.78,29963.0,77.1678,77.1871,77.0229,77.0422,29963.0
2023-02-09 15:05:00,79.77,79.8,79.71,79.76,44880.0,77.0326,77.0615,76.9746,77.0229,44880.0
2023-02-09 15:10:00,79.76,79.78,79.72,79.75,40889.0,77.0229,77.0422,76.9843,77.0132,40889.0
2023-02-09 15:15:00,79.75,79.9,79.73,79.83,70477.0,77.0132,77.1581,76.9939,77.0905,70477.0
2023-02-09 15:20:00,79.84,79.99,79.81,79.97,76026.0,77.1002,77.245,77.0712,77.2257,76026.0
2023-02-09 15:25:00,79.98,80.02,79.85,79.9,51595.0,77.2354,77.274,77.1098,77.1581,51595.0
2023-02-09 15:30:00,79.88,79.88,79.68,79.75,70989.0,77.1388,77.1388,76.9457,77.0132,70989.0
2023-02-09 15:35:00,79.76,79.97,79.72,79.97,66170.0,77.0229,77.2257,76.9843,77.2257,66170.0
2023-02-09 15:40:00,79.97,80.03,79.92,79.94,95051.0,77.2257,77.2836,77.1774,77.1967,95051.0
2023-02-09 15:45:00,79.94,79.98,79.84,79.89,101628.0,77.1967,77.2354,77.1002,77.1484,101628.0
2023-02-09 15:50:00,79.88,79.99,79.78,79.79,117199.0,77.1388,77.245,77.0422,77.0519,117199.0
2023-02-09 15:55:00,79.78,79.78,79.53,79.58,424172.0,77.0422,77.0422,76.8008,76.8491,424172.0
2023-02-10 09:30:00,79.6,80.13,79.42,80.05,102862.0,76.8684,77.3802,76.6946,77.303,102862.0
2023-02-10 09:35:00,80.06,80.06,79.78,79.86,73357.0,77.3126,77.3126,77.0422,77.1195,73357.0
2023-02-10 09:40:00,79.84,79.88,79.6,79.86,72899.0,77.1002,77.1388,76.8684,77.1195,72899.0
2023-02-10 09:45:00,79.89,80.01,79.86,79.88,91097.0,77.1484,77.2643,77.1195,77.1388,91097.0
2023-02-10 09:50:00,79.89,79.93,79.65,79.71,49214.0,77.1484,77.1871,76.9167,76.9746,49214.0
2023-02-10 09:55:00,79.71,79.79,79.68,79.78,55270.0,76.9746,77.0519,76.9457,77.0422,55270.0
2023-02-10 10:00:00,79.78,79.8,79.6,79.62,65365.0,77.0422,77.0615,76.8684,76.8877,65365.0
2023-02-10 10:05:00,79.62,79.95,79.62,79.95,62963.0,76.8877,77.2064,76.8877,77.2064,62963.0
2023-02-10 10:10:00,79.93,80.08,79.87,80.06,54994.0,77.1871,77.3319,77.1291,77.3126,54994.0
2023-02-10 10:15:00,80.06,80.27,79.99,80.16,68080.0,77.3126,77.5154,77.245,77.4092,68080.0
2023-02-10 10:20:00,80.17,80.28,80.13,80.28,45403.0,77.4188,77.5251,77.3802,77.5251,45403.0
2023-02-10 10:25:00,80.27,80.34,80.24,80.33,42959.0,77.5154,77.583,77.4864,77.5733,42959.0
2023-02-10 10:30:00,80.34,80.36,80.24,80.33,49539.0,77.583,77.6023,77.4864,77.5733,49539.0
2023-02-10 10:35:00,80.32,80.44,80.22,80.43,42260.0,77.5637,77.6796,77.4671,77.6699,42260.0
2023-02-10 10:40:00,80.42,80.52,80.39,80.45,64822.0,77.6603,77.7568,77.6313,77.6892,64822.0
2023-02-10 10:45:00,80.44,80.5,80.38,80.43,39122.0,77.6796,77.7375,77.6216,77.6699,39122.0
2023-02-10 10:50:00,80.43,80.44,80.19,80.28,40797.0,77.6699,77.6796,77.4381,77.5251,40797.0
2023-02-10 10:55:00,80.28,80.42,80.25,80.41,36776.0,77.5251,77.6603,77.4961,77.6506,36776.0
2023-02-10 11:00:00,80.42,80.5,80.38,80.49,46182.0,77.6603,77.7375,77.6216,77.7279,46182.0
2023-02-10 11:05:00,80.48,80.51,80.4,80.48,31910.0,77.7182,77.7472,77.6409,77.7182,31910.0
2023-02-10 11:10:00,80.49,80.57,80.46,80.54,38546.0,77.7279,77.8051,77.6989,77.7761,38546.0
2023-02-10 11:15:00,80.56,80.7,80.51,80.69,28559.0,77.7955,77.9306,77.7472,77.921,28559.0
2023-02-10 11:20:00,80.68,80.74,80.65,80.67,32319.0,77.9113,77.9693,77.8824,77.9017,32319.0
2023-02-10 11:25:00,80.67,80.67,80.52,80.59,38727.0,77.9017,77.9017,77.7568,77.8244,38727.0
2023-02-10 11:30:00,80.59,80.62,80.45,80.49,28547.0,77.8244,77.8534,77.6892,77.7279,28547.0
2023-02-10 11:35:00,80.48,80.62,80.48,80.59,37184.0,77.7182,77.8534,77.7182,77.8244,37184.0
2023-02-10 11:40:00,80.6,80.63,80.56,80.61,29742.0,77.8341,77.863,77.7955,77.8437,29742.0
2023-02-10 11:45:00,80.61,80.61,80.48,80.49,36791.0,77.8437,77.8437,77.7182,77.7279,36791.0
2023-02-10 11:50:00,80.5,80.63,80.43,80.61,30283.0,77.7375,77.863,77.6699,77.8437,30283.0
2023-02-10 11:55:00,80.61,80.64,80.51,80.52,36292.0,77.8437,77.8727,77.7472,77.7568,36292.0
2023-02-10 12:00:00,80.5,80.52,80.37,80.38,35408.0,77.7375,77.7568,77.612,77.6216,35408.0
2023-02-10 12:05:00,80.39,80.46,80.38,80.43,25732.0,77.6313,77.6989,77.6216,77.6699,25732.0
2023-02-10 12:10:00,80.43,80.45,80.12,80.15,28877.0,77.6699,77.6892,77.3706,77.3995,28877.0
2023-02-10 12:15:00,80.14,80.16,80.08,80.14,33059.0,77.3899,77.4092,77.3319,77.3899,33059.0
2023-02-10 12:20:00,80.14,80.25,80.14,80.18,33351.0,77.3899,77.4961,77.3899,77.4285,33351.0
2023-02-10 12:25:00,80.18,80.19,80.04,80.09,21933.0,77.4285,77.4381,77.2933,77.3416,21933.0
2023-02-10 12:30:00,80.09,80.25,80.09,80.22,32671.0,77.3416,77.4961,77.3416,77.4671,32671.0
2023-02-10 12:35:00,80.23,80.28,80.2,80.26,23354.0,77.4768,77.5251,77.4478,77.5057,23354.0
2023-02-10 12:40:00,80.26,80.34,80.25,80.29,26853.0,77.5057,77.583,77.4961,77.5347,26853.0
2023-02-10 12:45:00,80.29,80.33,80.26,80.28,22897.0,77.5347,77.5733,77.5057,77.5251,22897.0
2023-02-10 12:50:00,80.28,80.42,80.28,80.42,31147.0,77.5251,77.6603,77.5251,77.6603,31147.0
2023-02-10 12:55:00,80.42,80.51,80.4,80.5,25095.0,77.6603,77.7472,77.6409,77.7375,25095.0
2023-02-10 13:00:00,80.51,80.51,80.24,80.24,17085.0,77.7472,77.7472,77.4864,77.4864,17085.0
2023-02-10 13:05:00,80.26,80.27,80.2,80.21,16402.0,77.5057,77.5154,77.4478,77.4575,16402.0
2023-02-10 13:10:00,80.18,80.21,80.18,80.21,12629.0,77.4285,77.4575,77.4285,77.4575,12629.0
2023-02-10 13:15:00,80.22,80.37,80.22,80.36,27367.0,77.4671,77.612,77.4671,77.6023,27367.0
2023-02-10 13:20:00,80.37,80.46,80.37,80.4,16543.0,77.612,77.6989,77.612,77.6409,16543.0
2023-02-10 13:25:00,80.37,80.4,80.3,80.31,8400.0,77.612,77.6409,77.5444,77.554,8400.0
2023-02-10 13:30:00,80.3,80.3,80.22,80.22,12511.0,77.5444,77.5444,77.4671,77.4671,12511.0
2023-02-10 13:35:00,80.23,80.23,80.14,80.23,19330.0,77.4768,77.4768,77.3899,77.4768,19330.0
2023-02-10 13:40:00,80.22,80.24,80.1,80.1,10705.0,77.4671,77.4864,77.3512,77.3512,10705.0
2023-02-10 13:45:00,80.1,80.13,80.07,80.12,18227.0,77.3512,77.3802,77.3223,77.3706,18227.0
2023-02-10 13:50:00,80.11,80.12,80.04,80.05,12196.0,77.3609,77.3706,77.2933,77.303,12196.0
2023-02-10 13:55:00,80.05,80.06,79.98,79.98,21972.0,77.303,77.3126,77.2354,77.2354,21972.0
2023-02-10 14:00:00,79.98,80.02,79.94,79.98,64327.0,77.2354,77.274,77.1967,77.2354,64327.0
2023-02-10 14:05:00,79.97,79.98,79.93,79.95,39992.0,77.2257,77.2354,77.1871,77.2064,39992.0
2023-02-10 14:10:00,79.95,80.09,79.92,80.07,49568.0,77.2064,77.3416,77.1774,77.3223,49568.0
2023-02-10 14:15:00,80.08,80.09,79.97,80.01,21448.0,77.3319,77.3416,77.2257,77.2643,21448.0
2023-02-10 14:20:00,80.0,80.02,79.96,79.98,31211.0,77.2547,77.274,77.216,77.2354,31211.0
2023-02-10 14:25:00,79.96,80.0,79.92,79.99,38001.0,77.216,77.2547,77.1774,77.245,38001.0
2023-02-10 14:30:00,79.99,80.07,79.98,80.05,22106.0,77.245,77.3223,77.2354,77.303,22106.0
2023-02-10 14:35:00,80.06,80.1,80.01,80.04,16547.0,77.3126,77.3512,77.2643,77.2933,16547.0
2023-02-10 14:40:00,80.06,80.08,79.99,80.0,17649.0,77.3126,77.3319,77.245,77.2547,17649.0
2023-02-10 14:45:00,80.0,80.03,79.98,80.03,18432.0,77.2547,77.2836,77.2354,77.2836,18432.0
2023-02-10 14:50:00,80.02,80.06,80.01,80.05,9522.0,77.274,77.3126,77.2643,77.303,9522.0
2023-02-10 14:55:00,80.04,80.05,80.0,80.03,13551.0,77.2933,77.303,77.2547,77.2836,13551.0
2023-02-10 15:00:00,80.04,80.07,79.99,80.01,21595.0,77.2933,77.3223,77.245,77.2643,21595.0
2023-02-10 15:05:00,80.01,80.09,80.0,80.08,19445.0,77.2643,77.3416,77.2547,77.3319,19445.0
2023-02-10 15:10:00,80.08,80.12,80.06,80.06,23352.0,77.3319,77.3706,77.3126,77.3126,23352.0
2023-02-10 15:15:00,80.06,80.07,80.0,80.03,25652.0,77.3126,77.3223,77.2547,77.2836,25652.0
2023-02-10 15:20:00,80.04,80.09,80.01,80.05,25959.0,77.2933,77.3416,77.2643,77.303,25959.0
2023-02-10 15:25:00,80.05,80.13,80.05,80.13,22583.0,77.303,77.3802,77.303,77.3802,22583.0
2023-02-10 15:30:00,80.13,80.26,80.13,80.25,39808.0,77.3802,77.5057,77.3802,77.4961,39808.0
2023-02-10 15:35:00,80.24,80.38,80.23,80.37,44609.0,77.4864,77.6216,77.4768,77.612,44609.0
2023-02-10 15:40:00,80.37,80.4,80.31,80.37,38234.0,77.612,77.6409,77.554,77.612,38234.0
2023-02-10 15:45:00,80.37,80.44,80.36,80.41,57651.0,77.612,77.6796,77.6023,77.6506,57651.0
2023-02-10 15:50:00,80.42,80.46,80.3,80.4,82911.0,77.6603,77.6989,77.5444,77.6409,82911.0
2023-02-10 15:55:00,80.4,80.5,80.34,80.45,256882.0,77.6409,77.7375,77.583,77.6892,256882.0
2023-02-13 09:30:00,80.5,80.91,80.5,80.78,92049.0,77.7375,78.1334,77.7375,78.0079,92049.0
2023-02-13 09:35:00,80.77,81.01,80.64,80.93,90722.0,77.9982,78.23,77.8727,78.1528,90722.0
2023-02-13 09:40:00,80.96,81.04,80.84,80.97,75732.0,78.1817,78.259,78.0658,78.1914,75732.0
2023-02-13 09:45:00,80.99,81.04,80.73,80.79,43070.0,78.2107,78.259,77.9596,78.0176,43070.0
2023-02-13 09:50:00,80.81,80.88,80.71,80.83,35616.0,78.0369,78.1045,77.9403,78.0562,35616.0
2023-02-13 09:55:00,80.86,81.0,80.84,80.92,32342.0,78.0852,78.2204,78.0658,78.1431,32342.0
2023-02-13 10:00:00,80.92,80.93,80.78,80.83,36592.0,78.1431,78.1528,78.0079,78.0562,36592.0
2023-02-13 10:05:00,80.83,81.05,80.79,80.94,41157.0,78.0562,78.2686,78.0176,78.1624,41157.0
2023-02-13 10:10:00,80.91,80.92,80.79,80.91,34195.0,78.1334,78.1431,78.0176,78.1334,34195.0
2023-02-13 10:15:00,80.91,80.98,80.9,80.93,35233.0,78.1334,78.201,78.1238,78.1528,35233.0
2023-02-13 10:20:00,80.93,81.08,80.91,81.06,69602.0,78.1528,78.2976,78.1334,78.2783,69602.0
2023-02-13 10:25:00,81.05,81.09,80.94,81.09,29863.0,78.2686,78.3073,78.1624,78.3073,29863.0
2023-02-13 10:30:00,81.1,81.13,80.99,81.06,29710.0,78.3169,78.3459,78.2107,78.2783,29710.0
2023-02-13 10:35:00,81.06,81.2,81.04,81.11,29683.0,78.2783,78.4135,78.259,78.3266,29683.0
2023-02-13 10:40:00,81.12,81.13,81.07,81.12,36043.0,78.3362,78.3459,78.288,78.3362,36043.0
2023-02-13 10:45:00,81.11,81.25,81.06,81.24,32555.0,78.3266,78.4618,78.2783,78.4521,32555.0
2023-02-13 10:50:00,81.25,81.3,81.2,81.3,33268.0,78.4618,78.5101,78.4135,78.5101,33268.0
2023-02-13 10:55:00,81.3,81.34,81.26,81.26,32353.0,78.5101,78.5487,78.4714,78.4714,32353.0
2023-02-13 11:00:00,81.26,81.36,81.26,81.34,28952.0,78.4714,78.568,78.4714,78.5487,28952.0
2023-02-13 11:05:00,81.32,81.33,81.25,81.27,32654.0,78.5294,78.539,78.4618,78.4811,32654.0
2023-02-13 11:10:00,81.26,81.32,81.15,81.19,26425.0,78.4714,78.5294,78.3652,78.4038,26425.0
2023-02-13 11:15:00,81.19,81.23,81.15,81.23,29613.0,78.4038,78.4425,78.3652,78.4425,29613.0
2023-02-13 11:20:00,81.23,81.23,81.13,81.21,30516.0,78.4425,78.4425,78.3459,78.4231,30516.0
2023-02-13 11:25:00,81.22,81.25,81.15,81.15,42678.0,78.4328,78.4618,78.3652,78.3652,42678.0
2023-02-13 11:30:00,81.15,81.16,81.08,81.11,33667.0,78.3652,78.3749,78.2976,78.3266,33667.0
2023-02-13 11:35:00,81.12,81.15,81.08,81.14,24763.0,78.3362,78.3652,78.2976,78.3555,24763.0
2023-02-13 11:40:00,81.14,81.14,81.03,81.05,42512.0,78.3555,78.3555,78.2493,78.2686,42512.0
2023-02-13 11:45:00,81.05,81.17,81.03,81.17,31936.0,78.2686,78.3845,78.2493,78.3845,31936.0
2023-02-13 11:50:00,81.16,81.16,81.07,81.07,34172.0,78.3749,78.3749,78.288,78.288,34172.0
2023-02-13 11:55:00,81.05,81.05,80.81,80.81,28014.0,78.2686,78.2686,78.0369,78.0369,28014.0
2023-02-13 12:00:00,80.81,80.99,80.79,80.97,30860.0,78.0369,78.2107,78.0176,78.1914,30860.0
2023-02-13 12:05:00,80.97,81.0,80.85,81.0,29716.0,78.1914,78.2204,78.0755,78.2204,29716.0
2023-02-13 12:10:00,81.01,81.04,80.94,80.98,36816.0,78.23,78.259,78.1624,78.201,36816.0
2023-02-13 12:15:00,80.99,81.1,80.99,81.07,27190.0,78.2107,78.3169,78.2107,78.288,27190.0
2023-02-13 12:20:00,81.06,81.14,81.05,81.12,31373.0,78.2783,78.3555,78.2686,78.3362,31373.0
2023-02-13 12:25:00,81.1,81.17,81.09,81.14,17431.0,78.3169,78.3845,78.3073,78.3555,17431.0
2023-02-13 12:30:00,81.15,81.16,81.05,81.1,21894.0,78.3652,78.3749,78.2686,78.3169,21894.0
2023-02-13 12:35:00,81.09,81.11,81.02,81.1,30252.0,78.3073,78.3266,78.2397,78.3169,30252.0
2023-02-13 12:40:00,81.1,81.12,81.05,81.06,25951.0,78.3169,78.3362,78.2686,78.2783,25951.0
2023-02-13 12:45:00,81.05,81.14,81.03,81.08,18651.0,78.2686,78.3555,78.2493,78.2976,18651.0
2023-02-13 12:50:00,81.08,81.11,81.04,81.1,21403.0,78.2976,78.3266,78.259,78.3169,21403.0
2023-02-13 12:55:00,81.1,81.11,81.0,81.05,22152.0,78.3169,78.3266,78.2204,78.2686,22152.0
2023-02-13 13:00:00,81.06,81.11,81.05,81.09,21837.0,78.2783,78.3266,78.2686,78.3073,21837.0
2023-02-13 13:05:00,81.1,81.17,81.07,81.15,23864.0,78.3169,78.3845,78.288,78.3652,23864.0
2023-02-13 13:10:00,81.16,81.16,81.11,81.13,12532.0,78.3749,78.3749,78.3266,78.3459,12532.0
2023-02-13 13:15:00,81.13,81.18,81.12,81.15,22321.0,78.3459,78.3942,78.3362,78.3652,22321.0
2023-02-13 13:20:00,81.14,81.19,81.11,81.11,15197.0,78.3555,78.4038,78.3266,78.3266,15197.0
2023-02-13 13:25:00,81.12,81.15,81.11,81.12,19644.0,78.3362,78.3652,78.3266,78.3362,19644.0
2023-02-13 13:30:00,81.12,81.18,81.12,81.15,16172.0,78.3362,78.3942,78.3362,78.3652,16172.0
2023-02-13 13:35:00,81.15,81.16,81.06,81.1,32621.0,78.3652,78.3749,78.2783,78.3169,32621.0
2023-02-13 13:40:00,81.09,81.18,81.06,81.17,48504.0,78.3073,78.3942,78.2783,78.3845,48504.0
2023-02-13 13:45:00,81.17,81.27,81.16,81.22,31714.0,78.3845,78.4811,78.3749,78.4328,31714.0
2023-02-13 13:50:00,81.23,81.23,81.02,81.03,23958.0,78.4425,78.4425,78.2397,78.2493,23958.0
2023-02-13 13:55:00,81.05,81.06,80.93,80.95,32438.0,78.2686,78.2783,78.1528,78.1721,32438.0
2023-02-13 14:00:00,80.95,80.96,80.84,80.85,24349.0,78.1721,78.1817,78.0658,78.0755,24349.0
2023-02-13 14:05:00,80.86,80.87,80.78,80.79,32768.0,78.0852,78.0948,78.0079,78.0176,32768.0
2023-02-13 14:10:00,80.79,80.84,80.75,80.78,23451.0,78.0176,78.0658,77.9789,78.0079,23451.0
2023-02-13 14:15:00,80.78,80.79,80.64,80.68,24585.0,78.0079,78.0176,77.8727,77.9113,24585.0
2023-02-13 14:20:00,80.68,80.73,80.66,80.66,21717.0,77.9113,77.9596,77.892,77.892,21717.0
2023-02-13 14:25:00,80.66,80.66,80.6,80.64,23047.0,77.892,77.892,77.8341,77.8727,23047.0
2023-02-13 14:30:00,80.63,80.65,80.45,80.48,30626.0,77.863,77.8824,77.6892,77.7182,30626.0
2023-02-13 14:35:00,80.47,80.63,80.47,80.54,32669.0,77.7085,77.863,77.7085,77.7761,32669.0
2023-02-13 14:40:00,80.56,80.56,80.44,80.52,22361.0,77.7955,77.7955,77.6796,77.7568,22361.0
2023-02-13 14:45:00,80.52,80.58,80.48,80.58,34903.0,77.7568,77.8148,77.7182,77.8148,34903.0
2023-02-13 14:50:00,80.58,80.72,80.57,80.69,50654.0,77.8148,77.95,77.8051,77.921,50654.0
2023-02-13 14:55:00,80.69,80.74,80.67,80.73,20101.0,77.921,77.9693,77.9017,77.9596,20101.0
2023-02-13 15:00:00,80.73,80.74,80.65,80.71,27607.0,77.9596,77.9693,77.8824,77.9403,27607.0
2023-02-13 15:05:00,80.72,80.8,80.71,80.75,24899.0,77.95,78.0272,77.9403,77.9789,24899.0
2023-02-13 15:10:00,80.73,80.74,80.66,80.67,27290.0,77.9596,77.9693,77.892,77.9017,27290.0
2023-02-13 15:15:00,80.68,80.7,80.61,80.62,30219.0,77.9113,77.9306,77.8437,77.8534,30219.0
2023-02-13 15:20:00,80.64,80.66,80.51,80.55,37639.0,77.8727,77.892,77.7472,77.7858,37639.0
2023-02-13 15:25:00,80.55,80.56,80.47,80.54,40198.0,77.7858,77.7955,77.7085,77.7761,40198.0
2023-02-13 15:30:00,80.55,80.59,80.51,80.57,42760.0,77.7858,77.8244,77.7472,77.8051,42760.0
2023-02-13 15:35:00,80.58,80.62,80.54,80.55,55571.0,77.8148,77.8534,77.7761,77.7858,55571.0
2023-02-13 15:40:00,80.56,80.61,80.52,80.55,64978.0,77.7955,77.8437,77.7568,77.7858,64978.0
2023-02-13 15:45:00,80.54,80.55,80.42,80.44,79080.0,77.7761,77.7858,77.6603,77.6796,79080.0
2023-02-13 15:50:00,80.45,80.5,80.41,80.45,108820.0,77.6892,77.7375,77.6506,77.6892,108820.0
2023-02-13 15:55:00,80.45,80.51,80.39,80.43,358420.0,77.6892,77.7472,77.6313,77.6699,358420.0
2023-02-14 09:30:00,81.0,81.56,80.78,81.18,175817.0,78.2204,78.7611,78.0079,78.3942,175817.0
2023-02-14 09:35:00,81.18,81.31,81.01,81.31,61825.0,78.3942,78.5197,78.23,78.5197,61825.0
2023-02-14 09:40:00,81.33,81.33,80.8,80.9,81045.0,78.539,78.539,78.0272,78.1238,81045.0
2023-02-14 09:45:00,80.93,81.1,80.81,80.9,55197.0,78.1528,78.3169,78.0369,78.1238,55197.0
2023-02-14 09:50:00,80.91,80.94,80.73,80.94,51573.0,78.1334,78.1624,77.9596,78.1624,51573.0
2023-02-14 09:55:00,80.96,81.16,80.86,81.09,47484.0,78.1817,78.3749,78.0852,78.3073,47484.0
2023-02-14 10:00:00,81.08,81.12,80.96,81.03,70540.0,78.2976,78.3362,78.1817,78.2493,70540.0
2023-02-14 10:05:00,81.04,81.08,80.98,81.03,27666.0,78.259,78.2976,78.201,78.2493,27666.0
2023-02-14 10:10:00,81.04,81.24,81.0,81.18,39824.0,78.259,78.4521,78.2204,78.3942,39824.0
2023-02-14 10:15:00,81.2,81.36,81.18,81.23,43187.0,78.4135,78.568,78.3942,78.4425,43187.0
2023-02-14 10:20:00,81.25,81.3,81.18,81.22,36007.0,78.4618,78.5101,78.3942,78.4328,36007.0
2023-02-14 10:25:00,81.22,81.29,81.16,81.16,40601.0,78.4328,78.5004,78.3749,78.3749,40601.0
2023-02-14 10:30:00,81.17,81.21,81.07,81.09,26698.0,78.3845,78.4231,78.288,78.3073,26698.0
2023-02-14 10:35:00,81.08,81.08,80.74,80.74,26961.0,78.2976,78.2976,77.9693,77.9693,26961.0
2023-02-14 10:40:00,80.73,80.82,80.69,80.78,34778.0,77.9596,78.0465,77.921,78.0079,34778.0
2023-02-14 10:45:00,80.75,80.83,80.55,80.72,39377.0,77.9789,78.0562,77.7858,77.95,39377.0
2023-02-14 10:50:00,80.72,80.75,80.43,80.52,24009.0,77.95,77.9789,77.6699,77.7568,24009.0
2023-02-14 10:55:00,80.52,80.62,80.42,80.58,24590.0,77.7568,77.8534,77.6603,77.8148,24590.0
2023-02-14 11:00:00,80.56,80.87,80.52,80.85,37085.0,77.7955,78.0948,77.7568,78.0755,37085.0
2023-02-14 11:05:00,80.86,80.97,80.83,80.9,23114.0,78.0852,78.1914,78.0562,78.1238,23114.0
2023-02-14 11:10:00,80.92,81.02,80.87,80.96,24816.0,78.1431,78.2397,78.0948,78.1817,24816.0
2023-02-14 11:15:00,80.96,81.15,80.92,81.11,25908.0,78.1817,78.3652,78.1431,78.3266,25908.0
2023-02-14 11:20:00,81.11,81.16,81.02,81.16,26815.0,78.3266,78.3749,78.2397,78.3749,26815.0
2023-02-14 11:25:00,81.17,81.17,80.83,80.84,32566.0,78.3845,78.3845,78.0562,78.0658,32566.0
2023-02-14 11:30:00,80.83,80.83,80.55,80.65,26666.0,78.0562,78.0562,77.7858,77.8824,26666.0
2023-02-14 11:35:00,80.65,80.72,80.55,80.61,27962.0,77.8824,77.95,77.7858,77.8437,27962.0
2023-02-14 11:40:00,80.6,80.6,80.49,80.58,23430.0,77.8341,77.8341,77.7279,77.8148,23430.0
2023-02-14 11:45:00,80.55,80.67,80.53,80.64,25593.0,77.7858,77.9017,77.7665,77.8727,25593.0
2023-02-14 11:50:00,80.63,80.64,80.37,80.45,29577.0,77.863,77.8727,77.612,77.6892,29577.0
2023-02-14 11:55:00,80.45,80.55,80.4,80.54,27407.0,77.6892,77.7858,77.6409,77.7761,27407.0
2023-02-14 12:00:00,80.53,80.63,80.47,80.61,38050.0,77.7665,77.863,77.7085,77.8437,38050.0
2023-02-14 12:05:00,80.6,80.62,80.56,80.61,16072.0,77.8341,77.8534,77.7955,77.8437,16072.0
2023-02-14 12:10:00,80.6,80.7,80.6,80.66,33642.0,77.8341,77.9306,77.8341,77.892,33642.0
2023-02-14 12:15:00,80.65,80.66,80.58,80.65,45940.0,77.8824,77.892,77.8148,77.8824,45940.0
2023-02-14 12:20:00,80.65,80.74,80.59,80.59,31902.0,77.8824,77.9693,77.8244,77.8244,31902.0
2023-02-14 12:25:00,80.6,80.78,80.6,80.77,24226.0,77.8341,78.0079,77.8341,77.9982,24226.0
2023-02-14 12:30:00,80.76,80.94,80.75,80.85,51910.0,77.9886,78.1624,77.9789,78.0755,51910.0
2023-02-14 12:35:00,80.86,81.0,80.85,81.0,61320.0,78.0852,78.2204,78.0755,78.2204,61320.0
2023-02-14 12:40:00,80.99,81.08,80.93,81.0,56163.0,78.2107,78.2976,78.1528,78.2204,56163.0
2023-02-14 12:45:00,80.99,81.11,80.97,81.04,38597.0,78.2107,78.3266,78.1914,78.259,38597.0
2023-02-14 12:50:00,81.03,81.03,80.89,81.03,33765.0,78.2493,78.2493,78.1141,78.2493,33765.0
2023-02-14 12:55:00,81.0,81.1,80.98,81.07,28656.0,78.2204,78.3169,78.201,78.288,28656.0
2023-02-14 13:00:00,81.08,81.38,81.07,81.37,39706.0,78.2976,78.5873,78.288,78.5777,39706.0
2023-02-14 13:05:00,81.37,81.42,81.35,81.4,34988.0,78.5777,78.6259,78.5583,78.6066,34988.0
2023-02-14 13:10:00,81.39,81.44,81.28,81.4,66087.0,78.597,78.6453,78.4907,78.6066,66087.0
2023-02-14 13:15:00,81.42,81.42,81.2,81.21,35780.0,78.6259,78.6259,78.4135,78.4231,35780.0
2023-02-14 13:20:00,81.21,81.24,81.15,81.16,24838.0,78.4231,78.4521,78.3652,78.3749,24838.0
2023-02-14 13:25:00,81.17,81.19,81.06,81.08,17668.0,78.3845,78.4038,78.2783,78.2976,17668.0
2023-02-14 13:30:00,81.08,81.12,81.06,81.12,15279.0,78.2976,78.3362,78.2783,78.3362,15279.0
2023-02-14 13:35:00,81.13,81.14,80.98,81.01,21935.0,78.3459,78.3555,78.201,78.23,21935.0
2023-02-14 13:40:00,81.01,81.04,80.94,80.95,21912.0,78.23,78.259,78.1624,78.1721,21912.0
2023-02-14 13:45:00,80.95,81.08,80.95,81.06,26404.0,78.1721,78.2976,78.1721,78.2783,26404.0
2023-02-14 13:50:00,81.06,81.1,81.01,81.1,17852.0,78.2783,78.3169,78.23,78.3169,17852.0
2023-02-14 13:55:00,81.11,81.14,81.03,81.05,24296.0,78.3266,78.3555,78.2493,78.2686,24296.0
2023-02-14 14:00:00,81.06,81.1,80.99,81.03,18481.0,78.2783,78.3169,78.2107,78.2493,18481.0
2023-02-14 14:05:00,81.02,81.02,80.77,80.86,31443.0,78.2397,78.2397,77.9982,78.0852,31443.0
2023-02-14 14:10:00,80.86,80.93,80.86,80.9,23939.0,78.0852,78.1528,78.0852,78.1238,23939.0
2023-02-14 14:15:00,80.9,80.99,80.9,80.97,20646.0,78.1238,78.2107,78.1238,78.1914,20646.0
2023-02-14 14:20:00,80.97,81.0,80.94,81.0,18536.0,78.1914,78.2204,78.1624,78.2204,18536.0
2023-02-14 14:25:00,81.01,81.02,80.92,80.94,31486.0,78.23,78.2397,78.1431,78.1624,31486.0
2023-02-14 14:30:00,80.95,81.05,80.92,81.05,29466.0,78.1721,78.2686,78.1431,78.2686,29466.0
2023-02-14 14:35:00,81.05,81.1,81.03,81.06,20497.0,78.2686,78.3169,78.2493,78.2783,20497.0
2023-02-14 14:40:00,81.06,81.11,81.05,81.1,32289.0,78.2783,78.3266,78.2686,78.3169,32289.0
2023-02-14 14:45:00,81.07,81.09,80.98,81.01,37272.0,78.288,78.3073,78.201,78.23,37272.0
2023-02-14 14:50:00,81.0,81.04,80.91,80.94,22525.0,78.2204,78.259,78.1334,78.1624,22525.0
2023-02-14 14:55:00,80.95,80.95,80.86,80.88,23168.0,78.1721,78.1721,78.0852,78.1045,23168.0
2023-02-14 15:00:00,80.89,80.94,80.84,80.87,25835.0,78.1141,78.1624,78.0658,78.0948,25835.0
2023-02-14 15:05:00,80.86,80.87,80.8,80.83,18983.0,78.0852,78.0948,78.0272,78.0562,18983.0
2023-02-14 15:10:00,80.82,80.86,80.76,80.84,16698.0,78.0465,78.0852,77.9886,78.0658,16698.0
2023-02-14 15:15:00,80.84,80.87,80.78,80.84,29295.0,78.0658,78.0948,78.0079,78.0658,29295.0
2023-02-14 15:20:00,80.85,80.89,80.81,80.88,21004.0,78.0755,78.1141,78.0369,78.1045,21004.0
2023-02-14 15:25:00,80.88,80.89,80.82,80.83,27100.0,78.1045,78.1141,78.0465,78.0562,27100.0
2023-02-14 15:30:00,80.83,80.87,80.79,80.86,35488.0,78.0562,78.0948,78.0176,78.0852,35488.0
2023-02-14 15:35:00,80.86,80.98,80.85,80.94,74997.0,78.0852,78.201,78.0755,78.1624,74997.0
2023-02-14 15:40:00,80.94,81.05,80.93,81.03,49928.0,78.1624,78.2686,78.1528,78.2493,49928.0
2023-02-14 15:45:00,81.03,81.05,80.98,81.01,125091.0,78.2493,78.2686,78.201,78.23,125091.0
2023-02-14 15:50:00,81.0,81.0,80.87,80.94,90854.0,78.2204,78.2204,78.0948,78.1624,90854.0
2023-02-14 15:55:00,80.95,80.99,80.74,80.79,185939.0,78.1721,78.2107,77.9693,78.0176,185939.0
2023-02-15 09:30:00,80.36,80.83,80.0,80.53,142045.0,77.6023,78.0562,77.2547,77.7665,142045.0
2023-02-15 09:35:00,80.57,80.67,80.43,80.57,52646.0,77.8051,77.9017,77.6699,77.8051,52646.0
2023-02-15 09:40:00,80.57,80.61,80.4,80.49,55295.0,77.8051,77.8437,77.6409,77.7279,55295.0
2023-02-15 09:45:00,80.45,80.55,80.34,80.39,56154.0,77.6892,77.7858,77.583,77.6313,56154.0
2023-02-15 09:50:00,80.39,80.52,80.3,80.49,49158.0,77.6313,77.7568,77.5444,77.7279,49158.0
2023-02-15 09:55:00,80.48,80.6,80.41,80.51,56614.0,77.7182,77.8341,77.6506,77.7472,56614.0
2023-02-15 10:00:00,80.51,80.93,80.48,80.93,40038.0,77.7472,78.1528,77.7182,78.1528,40038.0
2023-02-15 10:05:00,80.93,81.01,80.79,80.81,38217.0,78.1528,78.23,78.0176,78.0369,38217.0
2023-02-15 10:10:00,80.81,81.09,80.75,81.07,37565.0,78.0369,78.3073,77.9789,78.288,37565.0
2023-02-15 10:15:00,81.07,81.13,80.99,81.05,50737.0,78.288,78.3459,78.2107,78.2686,50737.0
2023-02-15 10:20:00,81.04,81.04,80.81,80.83,36749.0,78.259,78.259,78.0369,78.0562,36749.0
2023-02-15 10:25:00,80.82,80.9,80.79,80.9,30214.0,78.0465,78.1238,78.0176,78.1238,30214.0
2023-02-15 10:30:00,80.87,80.95,80.82,80.84,39194.0,78.0948,78.1721,78.0465,78.0658,39194.0
2023-02-15 10:35:00,80.86,80.94,80.76,80.86,36291.0,78.0852,78.1624,77.9886,78.0852,36291.0
2023-02-15 10:40:00,80.87,80.99,80.86,80.89,32025.0,78.0948,78.2107,78.0852,78.1141,32025.0
2023-02-15 10:45:00,80.89,80.93,80.8,80.83,42256.0,78.1141,78.1528,78.0272,78.0562,42256.0
2023-02-15 10:50:00,80.83,80.9,80.81,80.83,25329.0,78.0562,78.1238,78.0369,78.0562,25329.0
2023-02-15 10:55:00,80.82,80.91,80.81,80.86,27592.0,78.0465,78.1334,78.0369,78.0852,27592.0
2023-02-15 11:00:00,80.87,80.92,80.86,80.88,29225.0,78.0948,78.1431,78.0852,78.1045,29225.0
2023-02-15 11:05:00,80.87,80.93,80.79,80.84,31213.0,78.0948,78.1528,78.0176,78.0658,31213.0
2023-02-15 11:10:00,80.85,80.92,80.84,80.9,29587.0,78.0755,78.1431,78.0658,78.1238,29587.0
2023-02-15 11:15:00,80.9,80.92,80.86,80.91,43557.0,78.1238,78.1431,78.0852,78.1334,43557.0
2023-02-15 11:20:00,80.92,80.92,80.86,80.91,18073.0,78.1431,78.1431,78.0852,78.1334,18073.0
2023-02-15 11:25:00,80.9,81.1,80.9,81.09,32818.0,78.1238,78.3169,78.1238,78.3073,32818.0
2023-02-15 11:30:00,81.09,81.09,80.91,80.92,20022.0,78.3073,78.3073,78.1334,78.1431,20022.0
2023-02-15 11:35:00,80.92,81.04,80.92,81.03,22266.0,78.1431,78.259,78.1431,78.2493,22266.0
2023-02-15 11:40:00,81.01,81.06,81.01,81.02,18495.0,78.23,78.2783,78.23,78.2397,18495.0
2023-02-15 11:45:00,81.03,81.11,81.0,81.09,20638.0,78.2493,78.3266,78.2204,78.3073,20638.0
2023-02-15 11:50:00,81.1,81.18,81.1,81.12,27696.0,78.3169,78.3942,78.3169,78.3362,27696.0
2023-02-15 11:55:00,81.13,81.16,81.09,81.09,24906.0,78.3459,78.3749,78.3073,78.3073,24906.0
2023-02-15 12:00:00,81.11,81.12,81.08,81.09,16644.0,78.3266,78.3362,78.2976,78.3073,16644.0
2023-02-15 12:05:00,81.09,81.12,80.91,80.91,32397.0,78.3073,78.3362,78.1334,78.1334,32397.0
2023-02-15 12:10:00,80.91,80.91,80.74,80.75,23867.0,78.1334,78.1334,77.9693,77.9789,23867.0
2023-02-15 12:15:00,80.73,80.79,80.68,80.78,17453.0,77.9596,78.0176,77.9113,78.0079,17453.0
2023-02-15 12:20:00,80.76,80.8,80.72,80.79,22247.0,77.9886,78.0272,77.95,78.0176,22247.0
2023-02-15 12:25:00,80.8,80.83,80.74,80.79,32014.0,78.0272,78.0562,77.9693,78.0176,32014.0
2023-02-15 12:30:00,80.78,80.85,80.74,80.84,25423.0,78.0079,78.0755,77.9693,78.0658,25423.0
2023-02-15 12:35:00,80.84,80.86,80.75,80.83,22118.0,78.0658,78.0852,77.9789,78.0562,22118.0
2023-02-15 12:40:00,80.81,80.94,80.81,80.92,20224.0,78.0369,78.1624,78.0369,78.1431,20224.0
2023-02-15 12:45:00,80.93,80.97,80.87,80.89,20497.0,78.1528,78.1914,78.0948,78.1141,20497.0
2023-02-15 12:50:00,80.87,80.92,80.86,80.9,16956.0,78.0948,78.1431,78.0852,78.1238,16956.0
2023-02-15 12:55:00,80.89,80.9,80.83,80.83,15570.0,78.1141,78.1238,78.0562,78.0562,15570.0
2023-02-15 13:00:00,80.84,80.89,80.83,80.86,24938.0,78.0658,78.1141,78.0562,78.0852,24938.0
2023-02-15 13:05:00,80.85,80.87,80.82,80.84,21826.0,78.0755,78.0948,78.0465,78.0658,21826.0
2023-02-15 13:10:00,80.84,80.9,80.84,80.87,17609.0,78.0658,78.1238,78.0658,78.0948,17609.0
2023-02-15 13:15:00,80.87,80.91,80.82,80.91,17338.0,78.0948,78.1334,78.0465,78.1334,17338.0
2023-02-15 13:20:00,80.9,80.93,80.88,80.9,16875.0,78.1238,78.1528,78.1045,78.1238,16875.0
2023-02-15 13:25:00,80.9,80.97,80.9,80.91,14907.0,78.1238,78.1914,78.1238,78.1334,14907.0
2023-02-15 13:30:00,80.91,80.92,80.87,80.91,20976.0,78.1334,78.1431,78.0948,78.1334,20976.0
2023-02-15 13:35:00,80.9,80.91,80.81,80.81,13574.0,78.1238,78.1334,78.0369,78.0369,13574.0
2023-02-15 13:40:00,80.81,80.84,80.76,80.76,16998.0,78.0369,78.0658,77.9886,77.9886,16998.0
2023-02-15 13:45:00,80.76,80.85,80.75,80.8,17451.0,77.9886,78.0755,77.9789,78.0272,17451.0
2023-02-15 13:50:00,80.79,80.82,80.76,80.8,21818.0,78.0176,78.0465,77.9886,78.0272,21818.0
2023-02-15 13:55:00,80.8,80.81,80.75,80.79,22385.0,78.0272,78.0369,77.9789,78.0176,22385.0
2023-02-15 14:00:00,80.77,80.79,80.69,80.69,24360.0,77.9982,78.0176,77.921,77.921,24360.0
2023-02-15 14:05:00,80.7,80.74,80.69,80.73,30634.0,77.9306,77.9693,77.921,77.9596,30634.0
2023-02-15 14:10:00,80.73,80.8,80.7,80.78,21251.0,77.9596,78.0272,77.9306,78.0079,21251.0
2023-02-15 14:15:00,80.78,80.82,80.76,80.78,26383.0,78.0079,78.0465,77.9886,78.0079,26383.0
2023-02-15 14:20:00,80.79,80.83,80.76,80.77,20486.0,78.0176,78.0562,77.9886,77.9982,20486.0
2023-02-15 14:25:00,80.77,80.81,80.75,80.78,31861.0,77.9982,78.0369,77.9789,78.0079,31861.0
2023-02-15 14:30:00,80.76,80.77,80.7,80.74,25842.0,77.9886,77.9982,77.9306,77.9693,25842.0
2023-02-15 14:35:00,80.74,80.75,80.57,80.59,59608.0,77.9693,77.9789,77.8051,77.8244,59608.0
2023-02-15 14:40:00,80.6,80.63,80.55,80.63,14403.0,77.8341,77.863,77.7858,77.863,14403.0
2023-02-15 14:45:00,80.64,80.64,80.5,80.5,16626.0,77.8727,77.8727,77.7375,77.7375,16626.0
2023-02-15 14:50:00,80.5,80.53,80.44,80.46,17504.0,77.7375,77.7665,77.6796,77.6989,17504.0
2023-02-15 14:55:00,80.46,80.48,80.33,80.36,50446.0,77.6989,77.7182,77.5733,77.6023,50446.0
2023-02-15 15:00:00,80.38,80.39,80.3,80.34,21691.0,77.6216,77.6313,77.5444,77.583,21691.0
2023-02-15 15:05:00,80.34,80.4,80.34,80.39,27248.0,77.583,77.6409,77.583,77.6313,27248.0
2023-02-15 15:10:00,80.38,80.49,80.36,80.47,30070.0,77.6216,77.7279,77.6023,77.7085,30070.0
2023-02-15 15:15:00,80.48,80.55,80.47,80.51,35091.0,77.7182,77.7858,77.7085,77.7472,35091.0
2023-02-15 15:20:00,80.52,80.6,80.51,80.51,47247.0,77.7568,77.8341,77.7472,77.7472,47247.0
2023-02-15 15:25:00,80.51,80.54,80.43,80.44,38646.0,77.7472,77.7761,77.6699,77.6796,38646.0
2023-02-15 15:30:00,80.43,80.52,80.41,80.47,53040.0,77.6699,77.7568,77.6506,77.7085,53040.0
2023-02-15 15:35:00,80.46,80.51,80.41,80.48,58460.0,77.6989,77.7472,77.6506,77.7182,58460.0
2023-02-15 15:40:00,80.48,80.52,80.42,80.45,88804.0,77.7182,77.7568,77.6603,77.6892,88804.0
2023-02-15 15:45:00,80.45,80.52,80.44,80.5,74086.0,77.6892,77.7568,77.6796,77.7375,74086.0
2023-02-15 15:50:00,80.51,80.53,80.35,80.4,131547.0,77.7472,77.7665,77.5927,77.6409,131547.0
2023-02-15 15:55:00,80.41,80.5,80.37,80.5,242876.0,77.6506,77.7375,77.612,77.7375,242876.0
2023-02-16 09:30:00,79.57,80.44,79.36,80.06,149302.0,76.8394,77.6796,76.6366,77.3126,149302.0
2023-02-16 09:35:00,80.1,80.49,80.07,80.38,67966.0,77.3512,77.7279,77.3223,77.6216,67966.0
2023-02-16 09:40:00,80.41,80.58,80.33,80.46,69864.0,77.6506,77.8148,77.5733,77.6989,69864.0
2023-02-16 09:45:00,80.44,80.55,80.24,80.27,70639.0,77.6796,77.7858,77.4864,77.5154,70639.0
2023-02-16 09:50:00,80.27,80.27,79.95,80.03,86917.0,77.5154,77.5154,77.2064,77.2836,86917.0
2023-02-16 09:55:00,80.02,80.05,79.87,80.02,77202.0,77.274,77.303,77.1291,77.274,77202.0
2023-02-16 10:00:00,80.01,80.07,79.81,79.93,75946.0,77.2643,77.3223,77.0712,77.1871,75946.0
2023-02-16 10:05:00,79.94,80.19,79.85,80.19,46954.0,77.1967,77.4381,77.1098,77.4381,46954.0
2023-02-16 10:10:00,80.19,80.38,80.07,80.32,57575.0,77.4381,77.6216,77.3223,77.5637,57575.0
2023-02-16 10:15:00,80.32,80.55,80.29,80.55,44474.0,77.5637,77.7858,77.5347,77.7858,44474.0
2023-02-16 10:20:00,80.56,80.68,80.45,80.51,46803.0,77.7955,77.9113,77.6892,77.7472,46803.0
2023-02-16 10:25:00,80.5,80.69,80.5,80.68,36438.0,77.7375,77.921,77.7375,77.9113,36438.0
2023-02-16 10:30:00,80.67,80.76,80.64,80.7,30210.0,77.9017,77.9886,77.8727,77.9306,30210.0
2023-02-16 10:35:00,80.7,80.78,80.64,80.7,44944.0,77.9306,78.0079,77.8727,77.9306,44944.0
2023-02-16 10:40:00,80.69,80.75,80.61,80.73,33069.0,77.921,77.9789,77.8437,77.9596,33069.0
2023-02-16 10:45:00,80.74,80.88,80.67,80.87,32105.0,77.9693,78.1045,77.9017,78.0948,32105.0
2023-02-16 10:50:00,80.89,80.91,80.77,80.8,38588.0,78.1141,78.1334,77.9982,78.0272,38588.0
2023-02-16 10:55:00,80.79,80.84,80.73,80.8,30690.0,78.0176,78.0658,77.9596,78.0272,30690.0
2023-02-16 11:00:00,80.8,80.92,80.78,80.88,23071.0,78.0272,78.1431,78.0079,78.1045,23071.0
2023-02-16 11:05:00,80.88,80.9,80.82,80.87,26252.0,78.1045,78.1238,78.0465,78.0948,26252.0
2023-02-16 11:10:00,80.89,80.91,80.77,80.77,32272.0,78.1141,78.1334,77.9982,77.9982,32272.0
2023-02-16 11:15:00,80.79,80.79,80.64,80.69,33045.0,78.0176,78.0176,77.8727,77.921,33045.0
2023-02-16 11:20:00,80.7,80.76,80.67,80.76,27303.0,77.9306,77.9886,77.9017,77.9886,27303.0
2023-02-16 11:25:00,80.77,80.8,80.7,80.77,34034.0,77.9982,78.0272,77.9306,77.9982,34034.0
2023-02-16 11:30:00,80.78,80.81,80.62,80.62,23970.0,78.0079,78.0369,77.8534,77.8534,23970.0
2023-02-16 11:35:00,80.62,80.62,80.53,80.54,20188.0,77.8534,77.8534,77.7665,77.7761,20188.0
2023-02-16 11:40:00,80.54,80.57,80.48,80.55,19941.0,77.7761,77.8051,77.7182,77.7858,19941.0
2023-02-16 11:45:00,80.56,80.67,80.55,80.64,28848.0,77.7955,77.9017,77.7858,77.8727,28848.0
2023-02-16 11:50:00,80.64,80.66,80.58,80.59,26695.0,77.8727,77.892,77.8148,77.8244,26695.0
2023-02-16 11:55:00,80.6,80.65,80.57,80.57,14819.0,77.8341,77.8824,77.8051,77.8051,14819.0
2023-02-16 12:00:00,80.58,80.66,80.58,80.62,15969.0,77.8148,77.892,77.8148,77.8534,15969.0
2023-02-16 12:05:00,80.63,80.63,80.49,80.5,50068.0,77.863,77.863,77.7279,77.7375,50068.0
2023-02-16 12:10:00,80.5,80.54,80.47,80.53,27305.0,77.7375,77.7761,77.7085,77.7665,27305.0
2023-02-16 12:15:00,80.53,80.54,80.37,80.38,23762.0,77.7665,77.7761,77.612,77.6216,23762.0
2023-02-16 12:20:00,80.38,80.53,80.36,80.53,21276.0,77.6216,77.7665,77.6023,77.7665,21276.0
2023-02-16 12:25:00,80.53,80.63,80.53,80.61,23610.0,77.7665,77.863,77.7665,77.8437,23610.0
2023-02-16 12:30:00,80.61,80.85,80.61,80.81,23978.0,77.8437,78.0755,77.8437,78.0369,23978.0
2023-02-16 12:35:00,80.82,80.85,80.77,80.84,20036.0,78.0465,78.0755,77.9982,78.0658,20036.0
2023-02-16 12:40:00,80.84,80.89,80.8,80.89,21877.0,78.0658,78.1141,78.0272,78.1141,21877.0
2023-02-16 12:45:00,80.89,80.91,80.83,80.88,19753.0,78.1141,78.1334,78.0562,78.1045,19753.0
2023-02-16 12:50:00,80.88,80.9,80.79,80.81,20049.0,78.1045,78.1238,78.0176,78.0369,20049.0
2023-02-16 12:55:00,80.81,80.83,80.72,80.8,21346.0,78.0369,78.0562,77.95,78.0272,21346.0
2023-02-16 13:00:00,80.83,80.85,80.71,80.77,18015.0,78.0562,78.0755,77.9403,77.9982,18015.0
2023-02-16 13:05:00,80.78,80.84,80.77,80.83,17897.0,78.0079,78.0658,77.9982,78.0562,17897.0
2023-02-16 13:10:00,80.84,80.9,80.84,80.85,26869.0,78.0658,78.1238,78.0658,78.0755,26869.0
2023-02-16 13:15:00,80.85,80.87,80.8,80.84,15541.0,78.0755,78.0948,78.0272,78.0658,15541.0
2023-02-16 13:20:00,80.85,80.87,80.66,80.68,29230.0,78.0755,78.0948,77.892,77.9113,29230.0
2023-02-16 13:25:00,80.69,80.71,80.62,80.71,23015.0,77.921,77.9403,77.8534,77.9403,23015.0
2023-02-16 13:30:00,80.76,80.81,80.69,80.81,17013.0,77.9886,78.0369,77.921,78.0369,17013.0
2023-02-16 13:35:00,80.83,80.84,80.77,80.8,20877.0,78.0562,78.0658,77.9982,78.0272,20877.0
2023-02-16 13:40:00,80.81,80.87,80.81,80.85,20000.0,78.0369,78.0948,78.0369,78.0755,20000.0
2023-02-16 13:45:00,80.85,80.86,80.68,80.7,24872.0,78.0755,78.0852,77.9113,77.9306,24872.0
2023-02-16 13:50:00,80.67,80.75,80.6,80.74,29120.0,77.9017,77.9789,77.8341,77.9693,29120.0
2023-02-16 13:55:00,80.75,80.82,80.75,80.81,20834.0,77.9789,78.0465,77.9789,78.0369,20834.0
2023-02-16 14:00:00,80.81,80.9,80.8,80.89,29514.0,78.0369,78.1238,78.0272,78.1141,29514.0
2023-02-16 14:05:00,80.9,80.99,80.89,80.98,22726.0,78.1238,78.2107,78.1141,78.201,22726.0
2023-02-16 14:10:00,80.98,81.04,80.97,81.0,30655.0,78.201,78.259,78.1914,78.2204,30655.0
2023-02-16 14:15:00,81.01,81.01,80.94,80.99,21865.0,78.23,78.23,78.1624,78.2107,21865.0
2023-02-16 14:20:00,80.99,80.99,80.89,80.98,27880.0,78.2107,78.2107,78.1141,78.201,27880.0
2023-02-16 14:25:00,80.98,81.07,80.98,81.03,21376.0,78.201,78.288,78.201,78.2493,21376.0
2023-02-16 14:30:00,81.02,81.07,81.02,81.06,17467.0,78.2397,78.288,78.2397,78.2783,17467.0
2023-02-16 14:35:00,81.06,81.07,81.0,81.0,20059.0,78.2783,78.288,78.2204,78.2204,20059.0
2023-02-16 14:40:00,81.01,81.01,80.93,81.0,29338.0,78.23,78.23,78.1528,78.2204,29338.0
2023-02-16 14:45:00,81.0,81.03,80.98,81.01,20821.0,78.2204,78.2493,78.201,78.23,20821.0
2023-02-16 14:50:00,81.0,81.03,80.98,81.0,23111.0,78.2204,78.2493,78.201,78.2204,23111.0
2023-02-16 14:55:00,81.01,81.1,81.01,81.07,22310.0,78.23,78.3169,78.23,78.288,22310.0
2023-02-16 15:00:00,81.06,81.08,80.86,80.87,13218.0,78.2783,78.2976,78.0852,78.0948,13218.0
2023-02-16 15:05:00,80.83,80.84,80.64,80.75,40515.0,78.0562,78.0658,77.8727,77.9789,40515.0
2023-02-16 15:10:00,80.73,80.76,80.59,80.59,46484.0,77.9596,77.9886,77.8244,77.8244,46484.0
2023-02-16 15:15:00,80.59,80.61,80.49,80.59,25586.0,77.8244,77.8437,77.7279,77.8244,25586.0
2023-02-16 15:20:00,80.57,80.65,80.5,80.6,31444.0,77.8051,77.8824,77.7375,77.8341,31444.0
2023-02-16 15:25:00,80.6,80.63,80.52,80.53,18851.0,77.8341,77.863,77.7568,77.7665,18851.0
2023-02-16 15:30:00,80.53,80.54,80.4,80.45,19593.0,77.7665,77.7761,77.6409,77.6892,19593.0
2023-02-16 15:35:00,80.46,80.52,80.4,80.41,23511.0,77.6989,77.7568,77.6409,77.6506,23511.0
2023-02-16 15:40:00,80.4,80.41,80.25,80.4,35980.0,77.6409,77.6506,77.4961,77.6409,35980.0
2023-02-16 15:45:00,80.41,80.45,80.28,80.45,40809.0,77.6506,77.6892,77.5251,77.6892,40809.0
2023-02-16 15:50:00,80.46,80.55,80.36,80.52,98565.0,77.6989,77.7858,77.6023,77.7568,98565.0
2023-02-16 15:55:00,80.53,80.54,80.23,80.36,212393.0,77.7665,77.7761,77.4768,77.6023,212393.0
2023-02-17 09:30:00,79.97,80.95,79.87,80.91,202901.0,77.2257,78.1721,77.1291,78.1334,202901.0
2023-02-17 09:35:00,80.91,80.94,80.67,80.75,34291.0,78.1334,78.1624,77.9017,77.9789,34291.0
2023-02-17 09:40:00,80.73,80.81,80.65,80.76,49002.0,77.9596,78.0369,77.8824,77.9886,49002.0
2023-02-17 09:45:00,80.77,80.77,80.59,80.69,69897.0,77.9982,77.9982,77.8244,77.921,69897.0
2023-02-17 09:50:00,80.68,80.7,80.46,80.47,41845.0,77.9113,77.9306,77.6989,77.7085,41845.0
2023-02-17 09:55:00,80.48,80.55,80.42,80.54,27930.0,77.7182,77.7858,77.6603,77.7761,27930.0
2023-02-17 10:00:00,80.53,80.58,80.39,80.41,38689.0,77.7665,77.8148,77.6313,77.6506,38689.0
2023-02-17 10:05:00,80.4,80.64,80.4,80.53,48384.0,77.6409,77.8727,77.6409,77.7665,48384.0
2023-02-17 10:10:00,80.52,80.64,80.48,80.52,28065.0,77.7568,77.8727,77.7182,77.7568,28065.0
2023-02-17 10:15:00,80.57,80.67,80.53,80.62,32317.0,77.8051,77.9017,77.7665,77.8534,32317.0
2023-02-17 10:20:00,80.63,80.7,80.57,80.57,31461.0,77.863,77.9306,77.8051,77.8051,31461.0
2023-02-17 10:25:00,80.59,80.71,80.59,80.67,30743.0,77.8244,77.9403,77.8244,77.9017,30743.0
2023-02-17 10:30:00,80.67,80.77,80.65,80.7,41405.0,77.9017,77.9982,77.8824,77.9306,41405.0
2023-02-17 10:35:00,80.7,80.7,80.57,80.61,25920.0,77.9306,77.9306,77.8051,77.8437,25920.0
2023-02-17 10:40:00,80.61,80.61,80.4,80.44,41092.0,77.8437,77.8437,77.6409,77.6796,41092.0
2023-02-17 10:45:00,80.44,80.47,80.36,80.4,38787.0,77.6796,77.7085,77.6023,77.6409,38787.0
2023-02-17 10:50:00,80.4,80.44,80.35,80.37,33846.0,77.6409,77.6796,77.5927,77.612,33846.0
2023-02-17 10:55:00,80.36,80.39,80.24,80.27,28330.0,77.6023,77.6313,77.4864,77.5154,28330.0
2023-02-17 11:00:00,80.27,80.32,80.17,80.21,25049.0,77.5154,77.5637,77.4188,77.4575,25049.0
2023-02-17 11:05:00,80.22,80.22,80.11,80.13,24495.0,77.4671,77.4671,77.3609,77.3802,24495.0
2023-02-17 11:10:00,80.1,80.28,80.1,80.27,26727.0,77.3512,77.5251,77.3512,77.5154,26727.0
2023-02-17 11:15:00,80.28,80.31,80.23,80.28,20761.0,77.5251,77.554,77.4768,77.5251,20761.0
2023-02-17 11:20:00,80.28,80.28,80.12,80.16,38274.0,77.5251,77.5251,77.3706,77.4092,38274.0
2023-02-17 11:25:00,80.15,80.2,80.09,80.17,26923.0,77.3995,77.4478,77.3416,77.4188,26923.0
2023-02-17 11:30:00,80.16,80.21,80.11,80.21,29391.0,77.4092,77.4575,77.3609,77.4575,29391.0
2023-02-17 11:35:00,80.24,80.37,80.23,80.37,35390.0,77.4864,77.612,77.4768,77.612,35390.0
2023-02-17 11:40:00,80.37,80.44,80.35,80.42,31980.0,77.612,77.6796,77.5927,77.6603,31980.0
2023-02-17 11:45:00,80.42,80.47,80.41,80.42,26495.0,77.6603,77.7085,77.6506,77.6603,26495.0
2023-02-17 11:50:00,80.42,80.42,80.3,80.31,27327.0,77.6603,77.6603,77.5444,77.554,27327.0
2023-02-17 11:55:00,80.31,80.34,80.25,80.34,19754.0,77.554,77.583,77.4961,77.583,19754.0
2023-02-17 12:00:00,80.34,80.44,80.34,80.42,30174.0,77.583,77.6796,77.583,77.6603,30174.0
2023-02-17 12:05:00,80.42,80.49,80.38,80.48,28628.0,77.6603,77.7279,77.6216,77.7182,28628.0
2023-02-17 12:10:00,80.48,80.53,80.47,80.5,24461.0,77.7182,77.7665,77.7085,77.7375,24461.0
2023-02-17 12:15:00,80.52,80.57,80.51,80.53,21642.0,77.7568,77.8051,77.7472,77.7665,21642.0
2023-02-17 12:20:00,80.52,80.52,80.38,80.39,35067.0,77.7568,77.7568,77.6216,77.6313,35067.0
2023-02-17 12:25:00,80.38,80.43,80.31,80.38,27335.0,77.6216,77.6699,77.554,77.6216,27335.0
2023-02-17 12:30:00,80.37,80.4,80.34,80.36,21031.0,77.612,77.6409,77.583,77.6023,21031.0
2023-02-17 12:35:00,80.38,80.42,80.35,80.41,26146.0,77.6216,77.6603,77.5927,77.6506,26146.0
2023-02-17 12:40:00,80.41,80.42,80.26,80.29,35297.0,77.6506,77.6603,77.5057,77.5347,35297.0
2023-02-17 12:45:00,80.29,80.31,80.25,80.31,27812.0,77.5347,77.554,77.4961,77.554,27812.0
2023-02-17 12:50:00,80.31,80.36,80.27,80.29,25551.0,77.554,77.6023,77.5154,77.5347,25551.0
2023-02-17 12:55:00,80.29,80.35,80.28,80.29,25560.0,77.5347,77.5927,77.5251,77.5347,25560.0
2023-02-17 13:00:00,80.29,80.29,80.2,80.28,30864.0,77.5347,77.5347,77.4478,77.5251,30864.0
2023-02-17 13:05:00,80.28,80.3,80.2,80.23,26980.0,77.5251,77.5444,77.4478,77.4768,26980.0
2023-02-17 13:10:00,80.23,80.35,80.23,80.34,29798.0,77.4768,77.5927,77.4768,77.583,29798.0
2023-02-17 13:15:00,80.34,80.39,80.28,80.28,33562.0,77.583,77.6313,77.5251,77.5251,33562.0
2023-02-17 13:20:00,80.28,80.31,80.22,80.23,38378.0,77.5251,77.554,77.4671,77.4768,38378.0
2023-02-17 13:25:00,80.22,80.26,80.16,80.25,24348.0,77.4671,77.5057,77.4092,77.4961,24348.0
2023-02-17 13:30:00,80.25,80.3,80.23,80.26,22965.0,77.4961,77.5444,77.4768,77.5057,22965.0
2023-02-17 13:35:00,80.26,80.26,80.13,80.15,28272.0,77.5057,77.5057,77.3802,77.3995,28272.0
2023-02-17 13:40:00,80.12,80.16,80.09,80.14,24760.0,77.3706,77.4092,77.3416,77.3899,24760.0
2023-02-17 13:45:00,80.15,80.24,80.14,80.21,20768.0,77.3995,77.4864,77.3899,77.4575,20768.0
2023-02-17 13:50:00,80.21,80.22,80.14,80.15,21806.0,77.4575,77.4671,77.3899,77.3995,21806.0
2023-02-17 13:55:00,80.15,80.22,80.14,80.17,52558.0,77.3995,77.4671,77.3899,77.4188,52558.0
2023-02-17 14:00:00,80.17,80.25,80.16,80.2,29595.0,77.4188,77.4961,77.4092,77.4478,29595.0
2023-02-17 14:05:00,80.22,80.23,80.17,80.17,50712.0,77.4671,77.4768,77.4188,77.4188,50712.0
2023-02-17 14:10:00,80.17,80.2,80.04,80.06,36663.0,77.4188,77.4478,77.2933,77.3126,36663.0
2023-02-17 14:15:00,80.06,80.08,79.97,80.01,49946.0,77.3126,77.3319,77.2257,77.2643,49946.0
2023-02-17 14:20:00,80.01,80.17,80.0,80.17,49974.0,77.2643,77.4188,77.2547,77.4188,49974.0
2023-02-17 14:25:00,80.17,80.18,80.09,80.16,19960.0,77.4188,77.4285,77.3416,77.4092,19960.0
2023-02-17 14:30:00,80.16,80.31,80.16,80.29,21952.0,77.4092,77.554,77.4092,77.5347,21952.0
2023-02-17 14:35:00,80.28,80.37,80.28,80.33,61048.0,77.5251,77.612,77.5251,77.5733,61048.0
2023-02-17 14:40:00,80.32,80.33,80.24,80.26,19740.0,77.5637,77.5733,77.4864,77.5057,19740.0
2023-02-17 14:45:00,80.27,80.29,80.2,80.21,63997.0,77.5154,77.5347,77.4478,77.4575,63997.0
2023-02-17 14:50:00,80.21,80.29,80.21,80.26,28114.0,77.4575,77.5347,77.4575,77.5057,28114.0
2023-02-17 14:55:00,80.26,80.29,80.11,80.13,42017.0,77.5057,77.5347,77.3609,77.3802,42017.0
2023-02-17 15:00:00,80.14,80.19,80.08,80.09,29054.0,77.3899,77.4381,77.3319,77.3416,29054.0
2023-02-17 15:05:00,80.06,80.14,80.02,80.09,32385.0,77.3126,77.3899,77.274,77.3416,32385.0
2023-02-17 15:10:00,80.08,80.15,80.01,80.03,44182.0,77.3319,77.3995,77.2643,77.2836,44182.0
2023-02-17 15:15:00,80.02,80.11,79.99,80.05,45880.0,77.274,77.3609,77.245,77.303,45880.0
2023-02-17 15:20:00,80.05,80.07,79.99,80.04,45170.0,77.303,77.3223,77.245,77.2933,45170.0
2023-02-17 15:25:00,80.03,80.07,79.99,80.03,31676.0,77.2836,77.3223,77.245,77.2836,31676.0
2023-02-17 15:30:00,80.02,80.07,80.0,80.06,34807.0,77.274,77.3223,77.2547,77.3126,34807.0
2023-02-17 15:35:00,80.06,80.13,80.05,80.06,42962.0,77.3126,77.3802,77.303,77.3126,42962.0
2023-02-17 15:40:00,80.07,80.1,80.02,80.04,46876.0,77.3223,77.3512,77.274,77.2933,46876.0
2023-02-17 15:45:00,80.03,80.06,79.96,80.04,165182.0,77.2836,77.3126,77.216,77.2933,165182.0
2023-02-17 15:50:00,80.05,80.17,80.01,80.12,131706.0,77.303,77.4188,77.2643,77.3706,131706.0
2023-02-17 15:55:00,80.12,80.35,80.11,80.35,233475.0,77.3706,77.5927,77.3609,77.5927,233475.0
2023-02-21 09:30:00,79.67,80.37,79.6,80.23,129964.0,76.936,77.612,76.8684,77.4768,129964.0
2023-02-21 09:35:00,80.21,80.43,80.09,80.41,54879.0,77.4575,77.6699,77.3416,77.6506,54879.0
2023-02-21 09:40:00,80.41,80.61,80.34,80.55,57433.0,77.6506,77.8437,77.583,77.7858,57433.0
2023-02-21 09:45:00,80.54,80.63,80.09,80.13,59566.0,77.7761,77.863,77.3416,77.3802,59566.0
2023-02-21 09:50:00,80.12,80.38,79.99,80.31,49481.0,77.3706,77.6216,77.245,77.554,49481.0
2023-02-21 09:55:00,80.25,80.53,80.21,80.53,44653.0,77.4961,77.7665,77.4575,77.7665,44653.0
2023-02-21 10:00:00,80.53,80.62,80.4,80.57,63683.0,77.7665,77.8534,77.6409,77.8051,63683.0
2023-02-21 10:05:00,80.56,80.58,80.21,80.24,43087.0,77.7955,77.8148,77.4575,77.4864,43087.0
2023-02-21 10:10:00,80.25,80.29,80.08,80.08,27919.0,77.4961,77.5347,77.3319,77.3319,27919.0
2023-02-21 10:15:00,80.09,80.21,79.98,79.98,59199.0,77.3416,77.4575,77.2354,77.2354,59199.0
2023-02-21 10:20:00,79.98,80.0,79.83,79.96,50920.0,77.2354,77.2547,77.0905,77.216,50920.0
2023-02-21 10:25:00,79.98,80.04,79.9,80.04,40443.0,77.2354,77.2933,77.1581,77.2933,40443.0
2023-02-21 10:30:00,80.04,80.16,80.01,80.12,30980.0,77.2933,77.4092,77.2643,77.3706,30980.0
2023-02-21 10:35:00,80.13,80.3,80.13,80.24,35962.0,77.3802,77.5444,77.3802,77.4864,35962.0
2023-02-21 10:40:00,80.24,80.25,80.06,80.07,37868.0,77.4864,77.4961,77.3126,77.3223,37868.0
2023-02-21 10:45:00,80.08,80.18,80.01,80.05,30983.0,77.3319,77.4285,77.2643,77.303,30983.0
2023-02-21 10:50:00,80.08,80.13,80.01,80.08,40162.0,77.3319,77.3802,77.2643,77.3319,40162.0
2023-02-21 10:55:00,80.08,80.17,80.03,80.1,26524.0,77.3319,77.4188,77.2836,77.3512,26524.0
2023-02-21 11:00:00,80.12,80.18,80.05,80.07,29337.0,77.3706,77.4285,77.303,77.3223,29337.0
2023-02-21 11:05:00,80.05,80.15,80.01,80.03,25412.0,77.303,77.3995,77.2643,77.2836,25412.0
2023-02-21 11:10:00,80.03,80.06,79.99,80.04,35480.0,77.2836,77.3126,77.245,77.2933,35480.0
2023-02-21 11:15:00,80.05,80.05,79.94,80.01,45816.0,77.303,77.303,77.1967,77.2643,45816.0
2023-02-21 11:20:00,80.01,80.04,79.96,80.04,36524.0,77.2643,77.2933,77.216,77.2933,36524.0
2023-02-21 11:25:00,80.04,80.07,80.0,80.04,34411.0,77.2933,77.3223,77.2547,77.2933,34411.0
2023-02-21 11:30:00,80.04,80.04,79.87,79.92,37707.0,77.2933,77.2933,77.1291,77.1774,37707.0
2023-02-21 11:35:00,79.91,79.92,79.79,79.82,39623.0,77.1678,77.1774,77.0519,77.0808,39623.0
2023-02-21 11:40:00,79.83,79.85,79.71,79.75,99946.0,77.0905,77.1098,76.9746,77.0132,99946.0
2023-02-21 11:45:00,79.76,79.92,79.75,79.88,43366.0,77.0229,77.1774,77.0132,77.1388,43366.0
2023-02-21 11:50:00,79.87,79.93,79.83,79.88,38448.0,77.1291,77.1871,77.0905,77.1388,38448.0
2023-02-21 11:55:00,79.88,79.88,79.8,79.86,49972.0,77.1388,77.1388,77.0615,77.1195,49972.0
2023-02-21 12:00:00,79.85,80.02,79.82,80.01,53376.0,77.1098,77.274,77.0808,77.2643,53376.0
2023-02-21 12:05:00,80.0,80.09,80.0,80.04,28302.0,77.2547,77.3416,77.2547,77.2933,28302.0
2023-02-21 12:10:00,80.05,80.14,80.0,80.02,20582.0,77.303,77.3899,77.2547,77.274,20582.0
2023-02-21 12:15:00,80.01,80.05,79.97,80.01,21223.0,77.2643,77.303,77.2257,77.2643,21223.0
2023-02-21 12:20:00,80.01,80.04,79.99,80.01,23457.0,77.2643,77.2933,77.245,77.2643,23457.0
2023-02-21 12:25:00,80.0,80.06,79.96,80.02,29307.0,77.2547,77.3126,77.216,77.274,29307.0
2023-02-21 12:30:00,80.03,80.03,79.97,80.03,22642.0,77.2836,77.2836,77.2257,77.2836,22642.0
2023-02-21 12:35:00,80.04,80.05,79.96,79.98,20920.0,77.2933,77.303,77.216,77.2354,20920.0
2023-02-21 12:40:00,79.98,80.05,79.94,80.02,25520.0,77.2354,77.303,77.1967,77.274,25520.0
2023-02-21 12:45:00,80.03,80.09,79.97,80.09,22301.0,77.2836,77.3416,77.2257,77.3416,22301.0
2023-02-21 12:50:00,80.09,80.12,80.06,80.09,21058.0,77.3416,77.3706,77.3126,77.3416,21058.0
2023-02-21 12:55:00,80.1,80.11,80.06,80.1,13967.0,77.3512,77.3609,77.3126,77.3512,13967.0
2023-02-21 13:00:00,80.1,80.11,80.05,80.11,15259.0,77.3512,77.3609,77.303,77.3609,15259.0
2023-02-21 13:05:00,80.11,80.12,80.03,80.06,18527.0,77.3609,77.3706,77.2836,77.3126,18527.0
2023-02-21 13:10:00,80.05,80.06,80.01,80.04,12040.0,77.303,77.3126,77.2643,77.2933,12040.0
2023-02-21 13:15:00,80.04,80.08,79.99,80.03,20116.0,77.2933,77.3319,77.245,77.2836,20116.0
2023-02-21 13:20:00,80.04,80.04,79.96,80.01,23415.0,77.2933,77.2933,77.216,77.2643,23415.0
2023-02-21 13:25:00,80.01,80.03,79.93,79.95,33610.0,77.2643,77.2836,77.1871,77.2064,33610.0
2023-02-21 13:30:00,79.95,79.95,79.88,79.89,38345.0,77.2064,77.2064,77.1388,77.1484,38345.0
2023-02-21 13:35:00,79.88,79.92,79.87,79.87,35020.0,77.1388,77.1774,77.1291,77.1291,35020.0
2023-02-21 13:40:00,79.86,79.94,79.86,79.94,28564.0,77.1195,77.1967,77.1195,77.1967,28564.0
2023-02-21 13:45:00,79.94,80.0,79.93,79.95,30973.0,77.1967,77.2547,77.1871,77.2064,30973.0
2023-02-21 13:50:00,79.95,79.96,79.9,79.93,28715.0,77.2064,77.216,77.1581,77.1871,28715.0
2023-02-21 13:55:00,79.93,80.0,79.91,79.92,32752.0,77.1871,77.2547,77.1678,77.1774,32752.0
2023-02-21 14:00:00,79.92,79.97,79.88,79.96,38550.0,77.1774,77.2257,77.1388,77.216,38550.0
2023-02-21 14:05:00,79.98,79.98,79.85,79.86,49679.0,77.2354,77.2354,77.1098,77.1195,49679.0
2023-02-21 14:10:00,79.85,79.87,79.8,79.83,41775.0,77.1098,77.1291,77.0615,77.0905,41775.0
2023-02-21 14:15:00,79.81,79.89,79.8,79.8,47664.0,77.0712,77.1484,77.0615,77.0615,47664.0
2023-02-21 14:20:00,79.8,79.8,79.66,79.66,47677.0,77.0615,77.0615,76.9263,76.9263,47677.0
2023-02-21 14:25:00,79.64,79.81,79.63,79.78,38720.0,76.907,77.0712,76.8974,77.0422,38720.0
2023-02-21 14:30:00,79.77,79.96,79.76,79.94,43462.0,77.0326,77.216,77.0229,77.1967,43462.0
2023-02-21 14:35:00,79.95,79.97,79.83,79.95,42823.0,77.2064,77.2257,77.0905,77.2064,42823.0
2023-02-21 14:40:00,79.95,80.05,79.87,80.02,44091.0,77.2064,77.303,77.1291,77.274,44091.0
2023-02-21 14:45:00,80.03,80.04,79.99,80.02,14429.0,77.2836,77.2933,77.245,77.274,14429.0
2023-02-21 14:50:00,80.01,80.02,79.94,79.97,20222.0,77.2643,77.274,77.1967,77.2257,20222.0
2023-02-21 14:55:00,79.97,80.04,79.96,80.04,23064.0,77.2257,77.2933,77.216,77.2933,23064.0
2023-02-21 15:00:00,80.05,80.08,80.02,80.04,8593.0,77.303,77.3319,77.274,77.2933,8593.0
2023-02-21 15:05:00,80.05,80.05,79.95,79.99,47969.0,77.303,77.303,77.2064,77.245,47969.0
2023-02-21 15:10:00,79.99,80.03,79.95,80.0,44189.0,77.245,77.2836,77.2064,77.2547,44189.0
2023-02-21 15:15:00,80.01,80.04,79.98,80.02,26752.0,77.2643,77.2933,77.2354,77.274,26752.0
2023-02-21 15:20:00,80.02,80.04,79.99,80.03,25818.0,77.274,77.2933,77.245,77.2836,25818.0
2023-02-21 15:25:00,80.03,80.03,80.0,80.02,19750.0,77.2836,77.2836,77.2547,77.274,19750.0
2023-02-21 15:30:00,80.02,80.08,80.02,80.08,32014.0,77.274,77.3319,77.274,77.3319,32014.0
2023-02-21 15:35:00,80.08,80.1,80.0,80.02,31092.0,77.3319,77.3512,77.2547,77.274,31092.0
2023-02-21 15:40:00,80.01,80.02,79.98,80.0,89029.0,77.2643,77.274,77.2354,77.2547,89029.0
2023-02-21 15:45:00,80.01,80.05,79.99,80.02,58894.0,77.2643,77.303,77.245,77.274,58894.0
2023-02-21 15:50:00,80.0,80.03,79.84,79.89,82650.0,77.2547,77.2836,77.1002,77.1484,82650.0
2023-02-21 15:55:00,79.89,79.92,79.76,79.91,220458.0,77.1484,77.1774,77.0229,77.1678,220458.0
2023-02-22 09:30:00,79.67,79.9,79.6,79.71,98381.0,76.936,77.1581,76.8684,76.9746,98381.0
2023-02-22 09:35:00,79.68,79.68,79.46,79.52,68967.0,76.9457,76.9457,76.7332,76.7911,68967.0
2023-02-22 09:40:00,79.52,79.53,79.09,79.22,62529.0,76.7911,76.8008,76.3759,76.5014,62529.0
2023-02-22 09:45:00,79.22,79.38,79.16,79.36,57312.0,76.5014,76.6559,76.4435,76.6366,57312.0
2023-02-22 09:50:00,79.37,79.68,79.36,79.47,60787.0,76.6463,76.9457,76.6366,76.7429,60787.0
2023-02-22 09:55:00,79.47,79.73,79.47,79.7,49915.0,76.7429,76.9939,76.7429,76.965,49915.0
2023-02-22 10:00:00,79.7,79.82,79.63,79.78,41589.0,76.965,77.0808,76.8974,77.0422,41589.0
2023-02-22 10:05:00,79.8,79.85,79.67,79.73,46083.0,77.0615,77.1098,76.936,76.9939,46083.0
2023-02-22 10:10:00,79.74,79.76,79.46,79.63,43630.0,77.0036,77.0229,76.7332,76.8974,43630.0
2023-02-22 10:15:00,79.62,79.7,79.5,79.64,44095.0,76.8877,76.965,76.7718,76.907,44095.0
2023-02-22 10:20:00,79.63,79.73,79.57,79.73,42527.0,76.8974,76.9939,76.8394,76.9939,42527.0
2023-02-22 10:25:00,79.73,79.76,79.66,79.67,39621.0,76.9939,77.0229,76.9263,76.936,39621.0
2023-02-22 10:30:00,79.63,79.66,79.41,79.42,47295.0,76.8974,76.9263,76.6849,76.6946,47295.0
2023-02-22 10:35:00,79.43,79.53,79.39,79.51,52843.0,76.7042,76.8008,76.6656,76.7815,52843.0
2023-02-22 10:40:00,79.51,79.59,79.45,79.59,47605.0,76.7815,76.8587,76.7235,76.8587,47605.0
2023-02-22 10:45:00,79.6,79.74,79.56,79.74,35556.0,76.8684,77.0036,76.8298,77.0036,35556.0
2023-02-22 10:50:00,79.74,79.9,79.74,79.89,50660.0,77.0036,77.1581,77.0036,77.1484,50660.0
2023-02-22 10:55:00,79.88,79.99,79.86,79.97,46021.0,77.1388,77.245,77.1195,77.2257,46021.0
2023-02-22 11:00:00,79.96,79.99,79.89,79.97,40313.0,77.216,77.245,77.1484,77.2257,40313.0
2023-02-22 11:05:00,79.98,80.05,79.96,80.04,36887.0,77.2354,77.303,77.216,77.2933,36887.0
2023-02-22 11:10:00,80.05,80.05,79.91,79.95,76091.0,77.303,77.303,77.1678,77.2064,76091.0
2023-02-22 11:15:00,79.94,79.95,79.84,79.88,52582.0,77.1967,77.2064,77.1002,77.1388,52582.0
2023-02-22 11:20:00,79.89,80.03,79.88,79.97,29739.0,77.1484,77.2836,77.1388,77.2257,29739.0
2023-02-22 11:25:00,79.97,80.04,79.93,79.93,39209.0,77.2257,77.2933,77.1871,77.1871,39209.0
2023-02-22 11:30:00,79.93,79.96,79.86,79.9,34118.0,77.1871,77.216,77.1195,77.1581,34118.0
2023-02-22 11:35:00,79.91,80.0,79.87,80.0,47579.0,77.1678,77.2547,77.1291,77.2547,47579.0
2023-02-22 11:40:00,80.0,80.14,80.0,80.14,21048.0,77.2547,77.3899,77.2547,77.3899,21048.0
2023-02-22 11:45:00,80.13,80.18,80.09,80.14,24332.0,77.3802,77.4285,77.3416,77.3899,24332.0
2023-02-22 11:50:00,80.16,80.16,80.04,80.06,31531.0,77.4092,77.4092,77.2933,77.3126,31531.0
2023-02-22 11:55:00,80.05,80.07,79.97,80.05,34481.0,77.303,77.3223,77.2257,77.303,34481.0
2023-02-22 12:00:00,80.05,80.05,79.98,80.0,13944.0,77.303,77.303,77.2354,77.2547,13944.0
2023-02-22 12:05:00,80.01,80.06,80.0,80.04,13765.0,77.2643,77.3126,77.2547,77.2933,13765.0
2023-02-22 12:10:00,80.04,80.04,79.95,80.0,18003.0,77.2933,77.2933,77.2064,77.2547,18003.0
2023-02-22 12:15:00,80.0,80.05,79.98,80.0,22595.0,77.2547,77.303,77.2354,77.2547,22595.0
2023-02-22 12:20:00,80.0,80.05,80.0,80.03,16253.0,77.2547,77.303,77.2547,77.2836,16253.0
2023-02-22 12:25:00,80.03,80.06,80.0,80.01,11610.0,77.2836,77.3126,77.2547,77.2643,11610.0
2023-02-22 12:30:00,80.01,80.07,79.99,80.02,13474.0,77.2643,77.3223,77.245,77.274,13474.0
2023-02-22 12:35:00,80.02,80.1,80.01,80.01,17440.0,77.274,77.3512,77.2643,77.2643,17440.0
2023-02-22 12:40:00,80.01,80.01,79.91,79.95,38267.0,77.2643,77.2643,77.1678,77.2064,38267.0
2023-02-22 12:45:00,79.96,79.96,79.88,79.91,22874.0,77.216,77.216,77.1388,77.1678,22874.0
2023-02-22 12:50:00,79.92,79.96,79.87,79.94,29514.0,77.1774,77.216,77.1291,77.1967,29514.0
2023-02-22 12:55:00,79.94,80.06,79.94,80.06,22265.0,77.1967,77.3126,77.1967,77.3126,22265.0
2023-02-22 13:00:00,80.06,80.09,79.97,80.0,20316.0,77.3126,77.3416,77.2257,77.2547,20316.0
2023-02-22 13:05:00,80.01,80.03,79.95,80.02,22004.0,77.2643,77.2836,77.2064,77.274,22004.0
2023-02-22 13:10:00,79.99,79.99,79.87,79.9,29737.0,77.245,77.245,77.1291,77.1581,29737.0
2023-02-22 13:15:00,79.9,80.02,79.9,80.0,14678.0,77.1581,77.274,77.1581,77.2547,14678.0
2023-02-22 13:20:00,80.0,80.03,79.98,80.01,8681.0,77.2547,77.2836,77.2354,77.2643,8681.0
2023-02-22 13:25:00,80.0,80.02,80.0,80.01,10007.0,77.2547,77.274,77.2547,77.2643,10007.0
2023-02-22 13:30:00,80.01,80.01,79.88,79.91,20514.0,77.2643,77.2643,77.1388,77.1678,20514.0
2023-02-22 13:35:00,79.92,79.97,79.88,79.95,38070.0,77.1774,77.2257,77.1388,77.2064,38070.0
2023-02-22 13:40:00,79.95,80.03,79.92,79.99,18214.0,77.2064,77.2836,77.1774,77.245,18214.0
2023-02-22 13:45:00,80.0,80.0,79.93,79.97,17433.0,77.2547,77.2547,77.1871,77.2257,17433.0
2023-02-22 13:50:00,79.95,79.97,79.88,79.9,25297.0,77.2064,77.2257,77.1388,77.1581,25297.0
2023-02-22 13:55:00,79.91,79.95,79.87,79.95,39012.0,77.1678,77.2064,77.1291,77.2064,39012.0
2023-02-22 14:00:00,79.95,80.14,79.7,79.91,62335.0,77.2064,77.3899,76.965,77.1678,62335.0
2023-02-22 14:05:00,79.89,80.02,79.88,80.02,30803.0,77.1484,77.274,77.1388,77.274,30803.0
2023-02-22 14:10:00,80.04,80.06,79.79,79.83,41522.0,77.2933,77.3126,77.0519,77.0905,41522.0
2023-02-22 14:15:00,79.81,79.95,79.69,79.94,35520.0,77.0712,77.2064,76.9553,77.1967,35520.0
2023-02-22 14:20:00,79.96,80.05,79.92,79.94,26577.0,77.216,77.303,77.1774,77.1967,26577.0
2023-02-22 14:25:00,79.95,79.96,79.84,79.84,40611.0,77.2064,77.216,77.1002,77.1002,40611.0
2023-02-22 14:30:00,79.84,79.86,79.74,79.77,134228.0,77.1002,77.1195,77.0036,77.0326,134228.0
2023-02-22 14:35:00,79.78,79.85,79.74,79.8,49568.0,77.0422,77.1098,77.0036,77.0615,49568.0
2023-02-22 14:40:00,79.8,79.84,79.74,79.83,33647.0,77.0615,77.1002,77.0036,77.0905,33647.0
2023-02-22 14:45:00,79.83,80.0,79.8,79.95,75456.0,77.0905,77.2547,77.0615,77.2064,75456.0
2023-02-22 14:50:00,79.95,79.97,79.74,79.75,44302.0,77.2064,77.2257,77.0036,77.0132,44302.0
2023-02-22 14:55:00,79.73,79.8,79.68,79.72,41746.0,76.9939,77.0615,76.9457,76.9843,41746.0
2023-02-22 15:00:00,79.72,79.78,79.69,79.72,47047.0,76.9843,77.0422,76.9553,76.9843,47047.0
2023-02-22 15:05:00,79.72,79.74,79.66,79.71,46081.0,76.9843,77.0036,76.9263,76.9746,46081.0
2023-02-22 15:10:00,79.71,79.73,79.58,79.61,57204.0,76.9746,76.9939,76.8491,76.8781,57204.0
2023-02-22 15:15:00,79.6,79.69,79.58,79.69,55969.0,76.8684,76.9553,76.8491,76.9553,55969.0
2023-02-22 15:20:00,79.7,79.83,79.65,79.83,50144.0,76.965,77.0905,76.9167,77.0905,50144.0
2023-02-22 15:25:00,79.84,79.92,79.83,79.83,65652.0,77.1002,77.1774,77.0905,77.0905,65652.0
2023-02-22 15:30:00,79.83,79.95,79.79,79.94,80358.0,77.0905,77.2064,77.0519,77.1967,80358.0
2023-02-22 15:35:00,79.94,79.97,79.85,79.89,93540.0,77.1967,77.2257,77.1098,77.1484,93540.0
2023-02-22 15:40:00,79.89,80.01,79.88,79.97,117431.0,77.1484,77.2643,77.1388,77.2257,117431.0
2023-02-22 15:45:00,79.96,79.99,79.78,79.84,70858.0,77.216,77.245,77.0422,77.1002,70858.0
2023-02-22 15:50:00,79.83,79.84,79.73,79.82,107015.0,77.0905,77.1002,76.9939,77.0808,107015.0
2023-02-22 15:55:00,79.83,80.02,79.83,80.02,232948.0,77.0905,77.274,77.0905,77.274,232948.0
2023-02-23 09:30:00,80.33,80.55,80.22,80.33,85886.0,77.5733,77.7858,77.4671,77.5733,85886.0
2023-02-23 09:35:00,80.33,80.45,80.02,80.11,50273.0,77.5733,77.6892,77.274,77.3609,50273.0
2023-02-23 09:40:00,80.08,80.1,79.62,79.7,70080.0,77.3319,77.3512,76.8877,76.965,70080.0
2023-02-23 09:45:00,79.7,80.0,79.7,79.8,73065.0,76.965,77.2547,76.965,77.0615,73065.0
2023-02-23 09:50:00,79.81,80.14,79.79,80.0,58245.0,77.0712,77.3899,77.0519,77.2547,58245.0
2023-02-23 09:55:00,79.99,80.04,79.86,79.94,53695.0,77.245,77.2933,77.1195,77.1967,53695.0
2023-02-23 10:00:00,79.94,79.99,79.79,79.94,49790.0,77.1967,77.245,77.0519,77.1967,49790.0
2023-02-23 10:05:00,79.95,79.97,79.72,79.8,54453.0,77.2064,77.2257,76.9843,77.0615,54453.0
2023-02-23 10:10:00,79.8,79.85,79.72,79.75,44546.0,77.0615,77.1098,76.9843,77.0132,44546.0
2023-02-23 10:15:00,79.75,79.84,79.71,79.83,34023.0,77.0132,77.1002,76.9746,77.0905,34023.0
2023-02-23 10:20:00,79.83,79.94,79.76,79.85,42130.0,77.0905,77.1967,77.0229,77.1098,42130.0
2023-02-23 10:25:00,79.86,79.92,79.8,79.89,48636.0,77.1195,77.1774,77.0615,77.1484,48636.0
2023-02-23 10:30:00,79.89,79.97,79.81,79.94,39660.0,77.1484,77.2257,77.0712,77.1967,39660.0
2023-02-23 10:35:00,79.94,80.01,79.84,79.87,33750.0,77.1967,77.2643,77.1002,77.1291,33750.0
2023-02-23 10:40:00,79.88,79.88,79.7,79.7,32499.0,77.1388,77.1388,76.965,76.965,32499.0
2023-02-23 10:45:00,79.7,79.73,79.43,79.48,40227.0,76.965,76.9939,76.7042,76.7525,40227.0
2023-02-23 10:50:00,79.48,79.58,79.46,79.55,33775.0,76.7525,76.8491,76.7332,76.8201,33775.0
2023-02-23 10:55:00,79.55,79.56,79.43,79.44,45885.0,76.8201,76.8298,76.7042,76.7139,45885.0
2023-02-23 11:00:00,79.43,79.53,79.38,79.38,46962.0,76.7042,76.8008,76.6559,76.6559,46962.0
2023-02-23 11:05:00,79.36,79.39,79.21,79.25,45945.0,76.6366,76.6656,76.4918,76.5304,45945.0
2023-02-23 11:10:00,79.24,79.34,79.18,79.28,31730.0,76.5207,76.6173,76.4628,76.5594,31730.0
2023-02-23 11:15:00,79.28,79.28,79.17,79.24,34437.0,76.5594,76.5594,76.4532,76.5207,34437.0
2023-02-23 11:20:00,79.24,79.25,79.13,79.23,49672.0,76.5207,76.5304,76.4145,76.5111,49672.0
2023-02-23 11:25:00,79.24,79.25,79.17,79.25,44738.0,76.5207,76.5304,76.4532,76.5304,44738.0
2023-02-23 11:30:00,79.24,79.33,79.22,79.29,35110.0,76.5207,76.6077,76.5014,76.569,35110.0
2023-02-23 11:35:00,79.29,79.31,79.08,79.08,35366.0,76.569,76.5883,76.3662,76.3662,35366.0
2023-02-23 11:40:00,79.07,79.07,78.89,78.91,33802.0,76.3566,76.3566,76.1828,76.2021,33802.0
2023-02-23 11:45:00,78.93,78.96,78.81,78.82,35430.0,76.2214,76.2504,76.1055,76.1152,35430.0
2023-02-23 11:50:00,78.82,78.87,78.75,78.75,35876.0,76.1152,76.1634,76.0476,76.0476,35876.0
2023-02-23 11:55:00,78.75,78.76,78.68,78.72,36565.0,76.0476,76.0572,75.98,76.0186,36565.0
2023-02-23 12:00:00,78.73,78.84,78.69,78.84,24063.0,76.0283,76.1345,75.9896,76.1345,24063.0
2023-02-23 12:05:00,78.83,78.87,78.77,78.8,24611.0,76.1248,76.1634,76.0669,76.0958,24611.0
2023-02-23 12:10:00,78.79,78.84,78.76,78.84,18467.0,76.0862,76.1345,76.0572,76.1345,18467.0
2023-02-23 12:15:00,78.86,78.98,78.85,78.95,64909.0,76.1538,76.2697,76.1441,76.2407,64909.0
2023-02-23 12:20:00,78.94,78.96,78.79,78.86,23473.0,76.231,76.2504,76.0862,76.1538,23473.0
2023-02-23 12:25:00,78.87,78.88,78.75,78.76,31230.0,76.1634,76.1731,76.0476,76.0572,31230.0
2023-02-23 12:30:00,78.76,78.9,78.73,78.89,26327.0,76.0572,76.1924,76.0283,76.1828,26327.0
2023-02-23 12:35:00,78.89,78.95,78.86,78.86,27270.0,76.1828,76.2407,76.1538,76.1538,27270.0
2023-02-23 12:40:00,78.86,78.89,78.76,78.86,23864.0,76.1538,76.1828,76.0572,76.1538,23864.0
2023-02-23 12:45:00,78.84,78.91,78.84,78.89,21133.0,76.1345,76.2021,76.1345,76.1828,21133.0
2023-02-23 12:50:00,78.89,78.99,78.89,78.95,28601.0,76.1828,76.2793,76.1828,76.2407,28601.0
2023-02-23 12:55:00,78.95,79.05,78.95,79.04,22955.0,76.2407,76.3373,76.2407,76.3276,22955.0
2023-02-23 13:00:00,79.05,79.13,78.96,79.03,35624.0,76.3373,76.4145,76.2504,76.318,35624.0
2023-02-23 13:05:00,79.04,79.08,79.03,79.04,24473.0,76.3276,76.3662,76.318,76.3276,24473.0
2023-02-23 13:10:00,79.04,79.05,79.0,79.05,24769.0,76.3276,76.3373,76.289,76.3373,24769.0
2023-02-23 13:15:00,79.05,79.08,78.97,79.02,24810.0,76.3373,76.3662,76.26,76.3083,24810.0
2023-02-23 13:20:00,79.02,79.11,79.01,79.09,30070.0,76.3083,76.3952,76.2986,76.3759,30070.0
2023-02-23 13:25:00,79.1,79.13,79.06,79.11,24313.0,76.3856,76.4145,76.3469,76.3952,24313.0
2023-02-23 13:30:00,79.11,79.11,79.04,79.1,18061.0,76.3952,76.3952,76.3276,76.3856,18061.0
2023-02-23 13:35:00,79.1,79.12,79.01,79.01,36452.0,76.3856,76.4049,76.2986,76.2986,36452.0
2023-02-23 13:40:00,79.02,79.1,78.95,78.97,40735.0,76.3083,76.3856,76.2407,76.26,40735.0
2023-02-23 13:45:00,78.98,78.98,78.87,78.88,48394.0,76.2697,76.2697,76.1634,76.1731,48394.0
2023-02-23 13:50:00,78.88,79.06,78.86,79.02,36736.0,76.1731,76.3469,76.1538,76.3083,36736.0
2023-02-23 13:55:00,79.03,79.08,79.0,79.01,24425.0,76.318,76.3662,76.289,76.2986,24425.0
2023-02-23 14:00:00,79.01,79.1,78.99,79.03,27233.0,76.2986,76.3856,76.2793,76.318,27233.0
2023-02-23 14:05:00,79.04,79.06,79.01,79.02,23820.0,76.3276,76.3469,76.2986,76.3083,23820.0
2023-02-23 14:10:00,79.01,79.07,78.97,79.05,25604.0,76.2986,76.3566,76.26,76.3373,25604.0
2023-02-23 14:15:00,79.06,79.19,79.05,79.1,36037.0,76.3469,76.4725,76.3373,76.3856,36037.0
2023-02-23 14:20:00,79.11,79.12,79.03,79.05,32195.0,76.3952,76.4049,76.318,76.3373,32195.0
2023-02-23 14:25:00,79.05,79.08,78.96,78.97,44605.0,76.3373,76.3662,76.2504,76.26,44605.0
2023-02-23 14:30:00,78.98,79.17,78.96,79.12,28870.0,76.2697,76.4532,76.2504,76.4049,28870.0
2023-02-23 14:35:00,79.14,79.21,79.14,79.18,24750.0,76.4242,76.4918,76.4242,76.4628,24750.0
2023-02-23 14:40:00,79.18,79.22,79.11,79.14,24810.0,76.4628,76.5014,76.3952,76.4242,24810.0
2023-02-23 14:45:00,79.16,79.31,79.15,79.31,29545.0,76.4435,76.5883,76.4338,76.5883,29545.0
2023-02-23 14:50:00,79.31,79.33,79.27,79.33,40982.0,76.5883,76.6077,76.5497,76.6077,40982.0
2023-02-23 14:55:00,79.34,79.34,79.16,79.21,32888.0,76.6173,76.6173,76.4435,76.4918,32888.0
2023-02-23 15:00:00,79.22,79.36,79.21,79.35,33948.0,76.5014,76.6366,76.4918,76.627,33948.0
2023-02-23 15:05:00,79.36,79.39,79.31,79.33,43132.0,76.6366,76.6656,76.5883,76.6077,43132.0
2023-02-23 15:10:00,79.33,79.41,79.32,79.4,41575.0,76.6077,76.6849,76.598,76.6753,41575.0
2023-02-23 15:15:00,79.4,79.42,79.26,79.26,54064.0,76.6753,76.6946,76.5401,76.5401,54064.0
2023-02-23 15:20:00,79.25,79.35,79.22,79.32,62937.0,76.5304,76.627,76.5014,76.598,62937.0
2023-02-23 15:25:00,79.31,79.4,79.26,79.39,72019.0,76.5883,76.6753,76.5401,76.6656,72019.0
2023-02-23 15:30:00,79.37,79.45,79.35,79.39,65108.0,76.6463,76.7235,76.627,76.6656,65108.0
2023-02-23 15:35:00,79.38,79.39,79.25,79.33,91041.0,76.6559,76.6656,76.5304,76.6077,91041.0
2023-02-23 15:40:00,79.32,79.32,79.18,79.22,147497.0,76.598,76.598,76.4628,76.5014,147497.0
2023-02-23 15:45:00,79.21,79.21,79.02,79.06,100142.0,76.4918,76.4918,76.3083,76.3469,100142.0
2023-02-23 15:50:00,79.06,79.09,78.9,78.95,91229.0,76.3469,76.3759,76.1924,76.2407,91229.0
2023-02-23 15:55:00,78.94,79.01,78.89,78.98,245584.0,76.231,76.2986,76.1828,76.2697,245584.0
2023-02-24 09:30:00,78.8,79.46,78.6,78.97,163313.0,76.0958,76.7332,75.9027,76.26,163313.0
2023-02-24 09:35:00,78.98,79.34,78.87,79.21,91387.0,76.2697,76.6173,76.1634,76.4918,91387.0
2023-02-24 09:40:00,79.2,79.27,79.03,79.12,60309.0,76.4821,76.5497,76.318,76.4049,60309.0
2023-02-24 09:45:00,79.14,79.3,79.06,79.09,71806.0,76.4242,76.5787,76.3469,76.3759,71806.0
2023-02-24 09:50:00,79.09,79.18,78.96,79.18,40678.0,76.3759,76.4628,76.2504,76.4628,40678.0
2023-02-24 09:55:00,79.16,79.32,79.11,79.28,56110.0,76.4435,76.598,76.3952,76.5594,56110.0
2023-02-24 10:00:00,79.28,79.49,79.17,79.39,55635.0,76.5594,76.7622,76.4532,76.6656,55635.0
2023-02-24 10:05:00,79.39,79.61,79.39,79.49,68379.0,76.6656,76.8781,76.6656,76.7622,68379.0
2023-02-24 10:10:00,79.48,79.48,79.3,79.32,118395.0,76.7525,76.7525,76.5787,76.598,118395.0
2023-02-24 10:15:00,79.3,79.34,79.09,79.27,102192.0,76.5787,76.6173,76.3759,76.5497,102192.0
2023-02-24 10:20:00,79.26,79.35,79.21,79.25,65502.0,76.5401,76.627,76.4918,76.5304,65502.0
2023-02-24 10:25:00,79.26,79.3,79.16,79.3,65316.0,76.5401,76.5787,76.4435,76.5787,65316.0
2023-02-24 10:30:00,79.3,79.47,79.26,79.39,73417.0,76.5787,76.7429,76.5401,76.6656,73417.0
2023-02-24 10:35:00,79.37,79.48,79.31,79.41,50331.0,76.6463,76.7525,76.5883,76.6849,50331.0
2023-02-24 10:40:00,79.42,79.58,79.31,79.58,62699.0,76.6946,76.8491,76.5883,76.8491,62699.0
2023-02-24 10:45:00,79.59,79.81,79.58,79.66,78788.0,76.8587,77.0712,76.8491,76.9263,78788.0
2023-02-24 10:50:00,79.67,79.7,79.59,79.63,101795.0,76.936,76.965,76.8587,76.8974,101795.0
2023-02-24 10:55:00,79.63,79.69,79.55,79.66,90431.0,76.8974,76.9553,76.8201,76.9263,90431.0
2023-02-24 11:00:00,79.66,79.78,79.66,79.74,57834.0,76.9263,77.0422,76.9263,77.0036,57834.0
2023-02-24 11:05:00,79.72,79.85,79.7,79.74,50820.0,76.9843,77.1098,76.965,77.0036,50820.0
2023-02-24 11:10:00,79.75,79.85,79.75,79.81,52390.0,77.0132,77.1098,77.0132,77.0712,52390.0
2023-02-24 11:15:00,79.82,79.97,79.81,79.97,60938.0,77.0808,77.2257,77.0712,77.2257,60938.0
2023-02-24 11:20:00,79.97,80.11,79.96,80.04,61606.0,77.2257,77.3609,77.216,77.2933,61606.0
2023-02-24 11:25:00,80.03,80.24,80.03,80.19,68454.0,77.2836,77.4864,77.2836,77.4381,68454.0
2023-02-24 11:30:00,80.19,80.27,80.14,80.22,72934.0,77.4381,77.5154,77.3899,77.4671,72934.0
2023-02-24 11:35:00,80.22,80.29,80.18,80.18,69277.0,77.4671,77.5347,77.4285,77.4285,69277.0
2023-02-24 11:40:00,80.18,80.42,80.18,80.39,56302.0,77.4285,77.6603,77.4285,77.6313,56302.0
2023-02-24 11:45:00,80.39,80.46,80.39,80.46,59683.0,77.6313,77.6989,77.6313,77.6989,59683.0
2023-02-24 11:50:00,80.45,80.53,80.43,80.47,75595.0,77.6892,77.7665,77.6699,77.7085,75595.0
2023-02-24 11:55:00,80.48,80.55,80.48,80.5,48189.0,77.7182,77.7858,77.7182,77.7375,48189.0
2023-02-24 12:00:00,80.51,80.59,80.47,80.48,59344.0,77.7472,77.8244,77.7085,77.7182,59344.0
2023-02-24 12:05:00,80.49,80.54,80.47,80.54,67660.0,77.7279,77.7761,77.7085,77.7761,67660.0
2023-02-24 12:10:00,80.53,80.56,80.49,80.56,36283.0,77.7665,77.7955,77.7279,77.7955,36283.0
2023-02-24 12:15:00,80.57,80.57,80.35,80.41,105764.0,77.8051,77.8051,77.5927,77.6506,105764.0
2023-02-24 12:20:00,80.42,80.61,80.41,80.57,32071.0,77.6603,77.8437,77.6506,77.8051,32071.0
2023-02-24 12:25:00,80.58,80.63,80.52,80.61,51665.0,77.8148,77.863,77.7568,77.8437,51665.0
2023-02-24 12:30:00,80.62,80.8,80.61,80.78,63615.0,77.8534,78.0272,77.8437,78.0079,63615.0
2023-02-24 12:35:00,80.78,80.81,80.7,80.7,38858.0,78.0079,78.0369,77.9306,77.9306,38858.0
2023-02-24 12:40:00,80.7,80.72,80.32,80.34,40336.0,77.9306,77.95,77.5637,77.583,40336.0
2023-02-24 12:45:00,80.34,80.4,80.01,80.25,102891.0,77.583,77.6409,77.2643,77.4961,102891.0
2023-02-24 12:50:00,80.23,80.24,80.04,80.06,12176.0,77.4768,77.4864,77.2933,77.3126,12176.0
2023-02-24 12:55:00,80.03,80.13,79.94,80.09,39692.0,77.2836,77.3802,77.1967,77.3416,39692.0
2023-02-24 13:00:00,80.09,80.13,80.05,80.11,23102.0,77.3416,77.3802,77.303,77.3609,23102.0
2023-02-24 13:05:00,80.11,80.14,80.09,80.11,33713.0,77.3609,77.3899,77.3416,77.3609,33713.0
2023-02-24 13:10:00,80.11,80.15,80.08,80.11,54061.0,77.3609,77.3995,77.3319,77.3609,54061.0
2023-02-24 13:15:00,80.11,80.18,80.1,80.13,14339.0,77.3609,77.4285,77.3512,77.3802,14339.0
2023-02-24 13:20:00,80.14,80.24,80.13,80.21,7874.0,77.3899,77.4864,77.3802,77.4575,7874.0
2023-02-24 13:25:00,80.2,80.23,80.18,80.18,7174.0,77.4478,77.4768,77.4285,77.4285,7174.0
2023-02-24 13:30:00,80.17,80.18,80.09,80.17,24055.0,77.4188,77.4285,77.3416,77.4188,24055.0
2023-02-24 13:35:00,80.18,80.24,80.18,80.22,9055.0,77.4285,77.4864,77.4285,77.4671,9055.0
2023-02-24 13:40:00,80.22,80.31,80.22,80.31,21057.0,77.4671,77.554,77.4671,77.554,21057.0
2023-02-24 13:45:00,80.31,80.4,80.3,80.36,11633.0,77.554,77.6409,77.5444,77.6023,11633.0
2023-02-24 13:50:00,80.36,80.45,80.35,80.45,24693.0,77.6023,77.6892,77.5927,77.6892,24693.0
2023-02-24 13:55:00,80.44,80.44,80.32,80.34,18763.0,77.6796,77.6796,77.5637,77.583,18763.0
2023-02-24 14:00:00,80.34,80.34,80.16,80.16,21440.0,77.583,77.583,77.4092,77.4092,21440.0
2023-02-24 14:05:00,80.16,80.29,80.16,80.25,15384.0,77.4092,77.5347,77.4092,77.4961,15384.0
2023-02-24 14:10:00,80.25,80.25,80.14,80.2,26721.0,77.4961,77.4961,77.3899,77.4478,26721.0
2023-02-24 14:15:00,80.2,80.32,80.2,80.3,18786.0,77.4478,77.5637,77.4478,77.5444,18786.0
2023-02-24 14:20:00,80.3,80.34,80.25,80.28,30708.0,77.5444,77.583,77.4961,77.5251,30708.0
2023-02-24 14:25:00,80.28,80.32,80.24,80.26,15765.0,77.5251,77.5637,77.4864,77.5057,15765.0
2023-02-24 14:30:00,80.26,80.28,80.2,80.22,22998.0,77.5057,77.5251,77.4478,77.4671,22998.0
2023-02-24 14:35:00,80.22,80.22,80.09,80.12,15738.0,77.4671,77.4671,77.3416,77.3706,15738.0
2023-02-24 14:40:00,80.13,80.13,80.03,80.06,26769.0,77.3802,77.3802,77.2836,77.3126,26769.0
2023-02-24 14:45:00,80.06,80.28,80.04,80.26,22138.0,77.3126,77.5251,77.2933,77.5057,22138.0
2023-02-24 14:50:00,80.27,80.39,80.26,80.33,24574.0,77.5154,77.6313,77.5057,77.5733,24574.0
2023-02-24 14:55:00,80.32,80.4,80.27,80.35,27912.0,77.5637,77.6409,77.5154,77.5927,27912.0
2023-02-24 15:00:00,80.38,80.44,80.36,80.37,21199.0,77.6216,77.6796,77.6023,77.612,21199.0
2023-02-24 15:05:00,80.37,80.52,80.37,80.5,18120.0,77.612,77.7568,77.612,77.7375,18120.0
2023-02-24 15:10:00,80.51,80.54,80.43,80.45,35987.0,77.7472,77.7761,77.6699,77.6892,35987.0
2023-02-24 15:15:00,80.45,80.52,80.42,80.52,25044.0,77.6892,77.7568,77.6603,77.7568,25044.0
2023-02-24 15:20:00,80.53,80.58,80.5,80.54,30422.0,77.7665,77.8148,77.7375,77.7761,30422.0
2023-02-24 15:25:00,80.54,80.6,80.44,80.45,26781.0,77.7761,77.8341,77.6796,77.6892,26781.0
2023-02-24 15:30:00,80.44,80.53,80.42,80.47,62335.0,77.6796,77.7665,77.6603,77.7085,62335.0
2023-02-24 15:35:00,80.47,80.49,80.41,80.44,57746.0,77.7085,77.7279,77.6506,77.6796,57746.0
2023-02-24 15:40:00,80.45,80.51,80.36,80.45,98260.0,77.6892,77.7472,77.6023,77.6892,98260.0
2023-02-24 15:45:00,80.45,80.49,80.39,80.45,143961.0,77.6892,77.7279,77.6313,77.6892,143961.0
2023-02-24 15:50:00,80.46,80.5,80.3,80.48,141805.0,77.6989,77.7375,77.5444,77.7182,141805.0
2023-02-24 15:55:00,80.48,80.67,80.48,80.59,391784.0,77.7182,77.9017,77.7182,77.8244,391784.0
2023-02-27 09:30:00,81.12,81.32,80.41,80.43,132978.0,78.3362,78.5294,77.6506,77.6699,132978.0
2023-02-27 09:35:00,80.43,80.72,80.18,80.34,79402.0,77.6699,77.95,77.4285,77.583,79402.0
2023-02-27 09:40:00,80.31,80.33,80.01,80.09,90164.0,77.554,77.5733,77.2643,77.3416,90164.0
2023-02-27 09:45:00,80.08,80.29,80.07,80.29,45268.0,77.3319,77.5347,77.3223,77.5347,45268.0
2023-02-27 09:50:00,80.35,80.35,80.24,80.27,33070.0,77.5927,77.5927,77.4864,77.5154,33070.0
2023-02-27 09:55:00,80.27,80.3,80.15,80.23,26077.0,77.5154,77.5444,77.3995,77.4768,26077.0
2023-02-27 10:00:00,80.2,80.31,80.06,80.24,40676.0,77.4478,77.554,77.3126,77.4864,40676.0
2023-02-27 10:05:00,80.25,80.28,80.16,80.22,49736.0,77.4961,77.5251,77.4092,77.4671,49736.0
2023-02-27 10:10:00,80.22,80.32,80.19,80.22,78025.0,77.4671,77.5637,77.4381,77.4671,78025.0
2023-02-27 10:15:00,80.23,80.24,80.04,80.14,32050.0,77.4768,77.4864,77.2933,77.3899,32050.0
2023-02-27 10:20:00,80.14,80.25,80.13,80.17,56309.0,77.3899,77.4961,77.3802,77.4188,56309.0
2023-02-27 10:25:00,80.18,80.28,80.14,80.14,68179.0,77.4285,77.5251,77.3899,77.3899,68179.0
2023-02-27 10:30:00,80.15,80.15,80.03,80.07,28121.0,77.3995,77.3995,77.2836,77.3223,28121.0
2023-02-27 10:35:00,80.07,80.08,79.76,79.81,27890.0,77.3223,77.3319,77.0229,77.0712,27890.0
2023-02-27 10:40:00,79.79,79.79,79.59,79.66,44496.0,77.0519,77.0519,76.8587,76.9263,44496.0
2023-02-27 10:45:00,79.66,79.76,79.61,79.7,81045.0,76.9263,77.0229,76.8781,76.965,81045.0
2023-02-27 10:50:00,79.71,79.74,79.66,79.67,53677.0,76.9746,77.0036,76.9263,76.936,53677.0
2023-02-27 10:55:00,79.66,79.66,79.33,79.4,91385.0,76.9263,76.9263,76.6077,76.6753,91385.0
2023-02-27 11:00:00,79.41,79.61,79.38,79.6,50383.0,76.6849,76.8781,76.6559,76.8684,50383.0
2023-02-27 11:05:00,79.6,79.6,79.36,79.5,32109.0,76.8684,76.8684,76.6366,76.7718,32109.0
2023-02-27 11:10:00,79.51,79.54,79.25,79.3,37251.0,76.7815,76.8105,76.5304,76.5787,37251.0
2023-02-27 11:15:00,79.29,79.3,79.14,79.14,43597.0,76.569,76.5787,76.4242,76.4242,43597.0
2023-02-27 11:20:00,79.14,79.18,79.05,79.05,42509.0,76.4242,76.4628,76.3373,76.3373,42509.0
2023-02-27 11:25:00,79.06,79.21,79.06,79.2,33972.0,76.3469,76.4918,76.3469,76.4821,33972.0
2023-02-27 11:30:00,79.22,79.32,79.16,79.26,41902.0,76.5014,76.598,76.4435,76.5401,41902.0
2023-02-27 11:35:00,79.28,79.34,79.27,79.33,15219.0,76.5594,76.6173,76.5497,76.6077,15219.0
2023-02-27 11:40:00,79.32,79.38,79.31,79.37,18645.0,76.598,76.6559,76.5883,76.6463,18645.0
2023-02-27 11:45:00,79.37,79.45,79.32,79.42,21493.0,76.6463,76.7235,76.598,76.6946,21493.0
2023-02-27 11:50:00,79.41,79.43,79.35,79.4,23561.0,76.6849,76.7042,76.627,76.6753,23561.0
2023-02-27 11:55:00,79.38,79.4,79.34,79.36,12078.0,76.6559,76.6753,76.6173,76.6366,12078.0
2023-02-27 12:00:00,79.36,79.38,79.25,79.27,25356.0,76.6366,76.6559,76.5304,76.5497,25356.0
2023-02-27 12:05:00,79.25,79.34,79.24,79.31,27072.0,76.5304,76.6173,76.5207,76.5883,27072.0
2023-02-27 12:10:00,79.3,79.3,79.14,79.24,89838.0,76.5787,76.5787,76.4242,76.5207,89838.0
2023-02-27 12:15:00,79.25,79.26,79.1,79.11,40093.0,76.5304,76.5401,76.3856,76.3952,40093.0
2023-02-27 12:20:00,79.11,79.11,78.94,79.01,39480.0,76.3952,76.3952,76.231,76.2986,39480.0
2023-02-27 12:25:00,79.01,79.09,79.01,79.06,20522.0,76.2986,76.3759,76.2986,76.3469,20522.0
2023-02-27 12:30:00,79.06,79.31,79.05,79.31,70748.0,76.3469,76.5883,76.3373,76.5883,70748.0
2023-02-27 12:35:00,79.31,79.46,79.31,79.4,37435.0,76.5883,76.7332,76.5883,76.6753,37435.0
2023-02-27 12:40:00,79.39,79.44,79.3,79.37,72777.0,76.6656,76.7139,76.5787,76.6463,72777.0
2023-02-27 12:45:00,79.4,79.42,79.32,79.32,15937.0,76.6753,76.6946,76.598,76.598,15937.0
2023-02-27 12:50:00,79.31,79.37,79.24,79.26,14003.0,76.5883,76.6463,76.5207,76.5401,14003.0
2023-02-27 12:55:00,79.26,79.27,79.22,79.22,8357.0,76.5401,76.5497,76.5014,76.5014,8357.0
2023-02-27 13:00:00,79.23,79.27,79.16,79.19,20320.0,76.5111,76.5497,76.4435,76.4725,20320.0
2023-02-27 13:05:00,79.18,79.24,79.15,79.21,21823.0,76.4628,76.5207,76.4338,76.4918,21823.0
2023-02-27 13:10:00,79.21,79.25,79.19,79.25,10423.0,76.4918,76.5304,76.4725,76.5304,10423.0
2023-02-27 13:15:00,79.24,79.29,79.22,79.29,16877.0,76.5207,76.569,76.5014,76.569,16877.0
2023-02-27 13:20:00,79.28,79.33,79.23,79.26,11051.0,76.5594,76.6077,76.5111,76.5401,11051.0
2023-02-27 13:25:00,79.26,79.3,79.21,79.22,13806.0,76.5401,76.5787,76.4918,76.5014,13806.0
2023-02-27 13:30:00,79.22,79.23,79.08,79.13,29458.0,76.5014,76.5111,76.3662,76.4145,29458.0
2023-02-27 13:35:00,79.14,79.17,79.11,79.12,12592.0,76.4242,76.4532,76.3952,76.4049,12592.0
2023-02-27 13:40:00,79.12,79.12,78.96,78.96,39275.0,76.4049,76.4049,76.2504,76.2504,39275.0
2023-02-27 13:45:00,78.95,79.04,78.93,79.02,34113.0,76.2407,76.3276,76.2214,76.3083,34113.0
2023-02-27 13:50:00,79.04,79.04,79.0,79.02,22888.0,76.3276,76.3276,76.289,76.3083,22888.0
2023-02-27 13:55:00,79.01,79.13,79.0,79.13,28792.0,76.2986,76.4145,76.289,76.4145,28792.0
2023-02-27 14:00:00,79.13,79.28,79.12,79.24,46786.0,76.4145,76.5594,76.4049,76.5207,46786.0
2023-02-27 14:05:00,79.24,79.31,79.21,79.31,33207.0,76.5207,76.5883,76.4918,76.5883,33207.0
2023-02-27 14:10:00,79.31,79.38,79.26,79.29,46528.0,76.5883,76.6559,76.5401,76.569,46528.0
2023-02-27 14:15:00,79.27,79.29,79.03,79.09,66795.0,76.5497,76.569,76.318,76.3759,66795.0
2023-02-27 14:20:00,79.09,79.22,79.05,79.07,45784.0,76.3759,76.5014,76.3373,76.3566,45784.0
2023-02-27 14:25:00,79.07,79.09,79.04,79.05,35178.0,76.3566,76.3759,76.3276,76.3373,35178.0
2023-02-27 14:30:00,79.04,79.06,78.94,78.98,38241.0,76.3276,76.3469,76.231,76.2697,38241.0
2023-02-27 14:35:00,78.98,78.98,78.85,78.9,35221.0,76.2697,76.2697,76.1441,76.1924,35221.0
2023-02-27 14:40:00,78.9,78.92,78.81,78.86,34966.0,76.1924,76.2117,76.1055,76.1538,34966.0
2023-02-27 14:45:00,78.87,78.87,78.32,78.51,311044.0,76.1634,76.1634,75.6323,75.8158,311044.0
2023-02-27 14:50:00,78.51,78.83,78.03,78.7,346408.0,75.8158,76.1248,75.3523,75.9993,346408.0
2023-02-27 14:55:00,78.7,79.01,78.7,78.87,76027.0,75.9993,76.2986,75.9993,76.1634,76027.0
2023-02-27 15:00:00,78.87,78.88,78.6,78.61,49213.0,76.1634,76.1731,75.9027,75.9124,49213.0
2023-02-27 15:05:00,78.6,78.63,78.49,78.51,59908.0,75.9027,75.9317,75.7965,75.8158,59908.0
2023-02-27 15:10:00,78.5,78.64,78.45,78.52,131064.0,75.8061,75.9413,75.7579,75.8255,131064.0
2023-02-27 15:15:00,78.53,78.58,78.32,78.32,71048.0,75.8351,75.8834,75.6323,75.6323,71048.0
2023-02-27 15:20:00,78.31,78.32,78.12,78.25,83304.0,75.6227,75.6323,75.4392,75.5647,83304.0
2023-02-27 15:25:00,78.25,78.26,78.1,78.17,37462.0,75.5647,75.5744,75.4199,75.4875,37462.0
2023-02-27 15:30:00,78.16,78.17,77.9,78.05,86616.0,75.4778,75.4875,75.2267,75.3716,86616.0
2023-02-27 15:35:00,78.06,78.1,77.85,77.88,126144.0,75.3812,75.4199,75.1784,75.2074,126144.0
2023-02-27 15:40:00,77.88,77.96,77.73,77.78,295987.0,75.2074,75.2847,75.0626,75.1109,295987.0
2023-02-27 15:45:00,77.78,78.12,77.78,77.91,181004.0,75.1109,75.4392,75.1109,75.2364,181004.0
2023-02-27 15:50:00,77.92,77.99,77.8,77.91,268541.0,75.246,75.3136,75.1302,75.2364,268541.0
2023-02-27 15:55:00,77.91,77.94,77.8,77.88,655774.0,75.2364,75.2654,75.1302,75.2074,655774.0
2023-02-28 09:30:00,78.16,78.35,77.81,78.18,228197.0,75.4778,75.6613,75.1398,75.4971,228197.0
2023-02-28 09:35:00,78.21,78.62,78.15,78.19,194834.0,75.5261,75.922,75.4682,75.5068,194834.0
2023-02-28 09:40:00,78.2,78.23,77.38,77.69,297448.0,75.5164,75.5454,74.7246,75.0239,297448.0
2023-02-28 09:45:00,77.71,77.98,77.34,77.63,136120.0,75.0433,75.304,74.686,74.966,136120.0
2023-02-28 09:50:00,77.64,77.7,77.43,77.56,98107.0,74.9757,75.0336,74.7729,74.8984,98107.0
2023-02-28 09:55:00,77.59,78.13,77.58,78.06,103226.0,74.9274,75.4488,74.9177,75.3812,103226.0
2023-02-28 10:00:00,78.04,78.21,77.98,77.99,83966.0,75.3619,75.5261,75.304,75.3136,83966.0
2023-02-28 10:05:00,77.94,77.95,77.6,77.74,129156.0,75.2654,75.275,74.937,75.0722,129156.0
2023-02-28 10:10:00,77.74,77.76,77.43,77.61,97097.0,75.0722,75.0915,74.7729,74.9467,97097.0
2023-02-28 10:15:00,77.6,78.0,77.59,77.96,78421.0,74.937,75.3233,74.9274,75.2847,78421.0
2023-02-28 10:20:00,77.96,78.18,77.92,78.06,56027.0,75.2847,75.4971,75.246,75.3812,56027.0
2023-02-28 10:25:00,78.06,78.49,78.05,78.38,101191.0,75.3812,75.7965,75.3716,75.6903,101191.0
2023-02-28 10:30:00,78.4,78.4,78.08,78.17,73393.0,75.7096,75.7096,75.4006,75.4875,73393.0
2023-02-28 10:35:00,78.17,78.22,78.0,78.11,60114.0,75.4875,75.5358,75.3233,75.4295,60114.0
2023-02-28 10:40:00,78.11,78.31,78.08,78.12,56522.0,75.4295,75.6227,75.4006,75.4392,56522.0
2023-02-28 10:45:00,78.12,78.31,78.02,78.05,43450.0,75.4392,75.6227,75.3426,75.3716,43450.0
2023-02-28 10:50:00,78.05,78.14,77.95,77.98,56206.0,75.3716,75.4585,75.275,75.304,56206.0
2023-02-28 10:55:00,77.99,77.99,77.86,77.86,61517.0,75.3136,75.3136,75.1881,75.1881,61517.0
2023-02-28 11:00:00,77.88,78.17,77.88,78.12,51724.0,75.2074,75.4875,75.2074,75.4392,51724.0
2023-02-28 11:05:00,78.13,78.29,78.13,78.29,43402.0,75.4488,75.6034,75.4488,75.6034,43402.0
2023-02-28 11:10:00,78.3,78.43,78.29,78.34,43972.0,75.613,75.7385,75.6034,75.6516,43972.0
2023-02-28 11:15:00,78.34,78.52,78.32,78.52,46713.0,75.6516,75.8255,75.6323,75.8255,46713.0
2023-02-28 11:20:00,78.52,78.64,78.45,78.45,37983.0,75.8255,75.9413,75.7579,75.7579,37983.0
2023-02-28 11:25:00,78.45,78.58,78.45,78.53,41533.0,75.7579,75.8834,75.7579,75.8351,41533.0
2023-02-28 11:30:00,78.54,78.72,78.53,78.57,38463.0,75.8448,76.0186,75.8351,75.8737,38463.0
2023-02-28 11:35:00,78.56,78.58,78.46,78.51,45461.0,75.8641,75.8834,75.7675,75.8158,45461.0
2023-02-28 11:40:00,78.51,78.58,78.41,78.43,41241.0,75.8158,75.8834,75.7192,75.7385,41241.0
2023-02-28 11:45:00,78.42,78.47,78.39,78.4,37531.0,75.7289,75.7772,75.6999,75.7096,37531.0
2023-02-28 11:50:00,78.39,78.55,78.39,78.55,32320.0,75.6999,75.8544,75.6999,75.8544,32320.0
2023-02-28 11:55:00,78.54,78.57,78.51,78.52,32357.0,75.8448,75.8737,75.8158,75.8255,32357.0
2023-02-28 12:00:00,78.53,78.67,78.49,78.53,36531.0,75.8351,75.9703,75.7965,75.8351,36531.0
2023-02-28 12:05:00,78.52,78.6,78.45,78.6,43799.0,75.8255,75.9027,75.7579,75.9027,43799.0
2023-02-28 12:10:00,78.6,78.66,78.58,78.61,42426.0,75.9027,75.9607,75.8834,75.9124,42426.0
2023-02-28 12:15:00,78.59,78.69,78.58,78.68,35013.0,75.8931,75.9896,75.8834,75.98,35013.0
2023-02-28 12:20:00,78.68,78.71,78.6,78.71,36541.0,75.98,76.0089,75.9027,76.0089,36541.0
2023-02-28 12:25:00,78.7,78.73,78.66,78.71,32265.0,75.9993,76.0283,75.9607,76.0089,32265.0
2023-02-28 12:30:00,78.72,78.8,78.64,78.64,44479.0,76.0186,76.0958,75.9413,75.9413,44479.0
2023-02-28 12:35:00,78.64,78.64,78.55,78.57,51907.0,75.9413,75.9413,75.8544,75.8737,51907.0
2023-02-28 12:40:00,78.56,78.58,78.46,78.47,35003.0,75.8641,75.8834,75.7675,75.7772,35003.0
2023-02-28 12:45:00,78.48,78.5,78.39,78.42,31776.0,75.7868,75.8061,75.6999,75.7289,31776.0
2023-02-28 12:50:00,78.42,78.53,78.38,78.52,29073.0,75.7289,75.8351,75.6903,75.8255,29073.0
2023-02-28 12:55:00,78.52,78.57,78.51,78.53,28952.0,75.8255,75.8737,75.8158,75.8351,28952.0
2023-02-28 13:00:00,78.53,78.6,78.51,78.6,66567.0,75.8351,75.9027,75.8158,75.9027,66567.0
2023-02-28 13:05:00,78.62,78.63,78.5,78.52,31057.0,75.922,75.9317,75.8061,75.8255,31057.0
2023-02-28 13:10:00,78.52,78.71,78.52,78.61,43663.0,75.8255,76.0089,75.8255,75.9124,43663.0
2023-02-28 13:15:00,78.61,78.66,78.48,78.5,37219.0,75.9124,75.9607,75.7868,75.8061,37219.0
2023-02-28 13:20:00,78.5,78.63,78.5,78.59,36436.0,75.8061,75.9317,75.8061,75.8931,36436.0
2023-02-28 13:25:00,78.59,78.63,78.56,78.6,32215.0,75.8931,75.9317,75.8641,75.9027,32215.0
2023-02-28 13:30:00,78.61,78.67,78.54,78.62,31155.0,75.9124,75.9703,75.8448,75.922,31155.0
2023-02-28 13:35:00,78.63,78.63,78.55,78.59,32982.0,75.9317,75.9317,75.8544,75.8931,32982.0
2023-02-28 13:40:00,78.59,78.65,78.59,78.64,31197.0,75.8931,75.951,75.8931,75.9413,31197.0
2023-02-28 13:45:00,78.64,78.68,78.6,78.62,25342.0,75.9413,75.98,75.9027,75.922,25342.0
2023-02-28 13:50:00,78.62,78.67,78.57,78.63,34617.0,75.922,75.9703,75.8737,75.9317,34617.0
2023-02-28 13:55:00,78.64,78.69,78.62,78.67,38638.0,75.9413,75.9896,75.922,75.9703,38638.0
2023-02-28 14:00:00,78.67,78.72,78.55,78.58,71479.0,75.9703,76.0186,75.8544,75.8834,71479.0
2023-02-28 14:05:00,78.57,78.62,78.5,78.62,55374.0,75.8737,75.922,75.8061,75.922,55374.0
2023-02-28 14:10:00,78.62,78.63,78.45,78.48,34678.0,75.922,75.9317,75.7579,75.7868,34678.0
2023-02-28 14:15:00,78.48,78.5,78.44,78.45,54926.0,75.7868,75.8061,75.7482,75.7579,54926.0
2023-02-28 14:20:00,78.44,78.5,78.39,78.44,38337.0,75.7482,75.8061,75.6999,75.7482,38337.0
2023-02-28 14:25:00,78.44,78.44,78.32,78.39,43414.0,75.7482,75.7482,75.6323,75.6999,43414.0
2023-02-28 14:30:00,78.39,78.44,78.34,78.37,58738.0,75.6999,75.7482,75.6516,75.6806,58738.0
2023-02-28 14:35:00,78.37,78.46,78.3,78.42,46802.0,75.6806,75.7675,75.613,75.7289,46802.0
2023-02-28 14:40:00,78.41,78.46,78.34,78.44,40994.0,75.7192,75.7675,75.6516,75.7482,40994.0
2023-02-28 14:45:00,78.45,78.54,78.43,78.49,50577.0,75.7579,75.8448,75.7385,75.7965,50577.0
2023-02-28 14:50:00,78.48,78.51,78.42,78.45,34728.0,75.7868,75.8158,75.7289,75.7579,34728.0
2023-02-28 14:55:00,78.46,78.46,78.39,78.42,39689.0,75.7675,75.7675,75.6999,75.7289,39689.0
2023-02-28 15:00:00,78.42,78.44,78.36,78.41,42831.0,75.7289,75.7482,75.6709,75.7192,42831.0
2023-02-28 15:05:00,78.41,78.55,78.4,78.54,41135.0,75.7192,75.8544,75.7096,75.8448,41135.0
2023-02-28 15:10:00,78.54,78.57,78.45,78.46,58650.0,75.8448,75.8737,75.7579,75.7675,58650.0
2023-02-28 15:15:00,78.45,78.5,78.42,78.43,45203.0,75.7579,75.8061,75.7289,75.7385,45203.0
2023-02-28 15:20:00,78.44,78.47,78.26,78.27,39016.0,75.7482,75.7772,75.5744,75.584,39016.0
2023-02-28 15:25:00,78.27,78.28,78.19,78.27,35348.0,75.584,75.5937,75.5068,75.584,35348.0
2023-02-28 15:30:00,78.27,78.29,78.17,78.25,80994.0,75.584,75.6034,75.4875,75.5647,80994.0
2023-02-28 15:35:00,78.26,78.27,78.2,78.22,94747.0,75.5744,75.584,75.5164,75.5358,94747.0
2023-02-28 15:40:00,78.21,78.28,78.18,78.28,126233.0,75.5261,75.5937,75.4971,75.5937,126233.0
2023-02-28 15:45:00,78.27,78.34,78.23,78.27,133595.0,75.584,75.6516,75.5454,75.584,133595.0
2023-02-28 15:50:00,78.24,78.27,78.03,78.04,190931.0,75.5551,75.584,75.3523,75.3619,190931.0
2023-02-28 15:55:00,78.05,78.09,77.81,77.83,824276.0,75.3716,75.4102,75.1398,75.1591,824276.0
2023-03-01 09:30:00,77.72,78.18,77.51,77.97,158141.0,75.0529,75.4971,74.8501,75.2943,158141.0
2023-03-01 09:35:00,77.97,78.04,77.63,77.69,82654.0,75.2943,75.3619,74.966,75.0239,82654.0
2023-03-01 09:40:00,77.69,77.69,76.94,77.05,110930.0,75.0239,75.0239,74.2997,74.4059,110930.0
2023-03-01 09:45:00,77.04,77.07,76.74,76.89,100549.0,74.3962,74.4252,74.1065,74.2514,100549.0
2023-03-01 09:50:00,76.88,77.21,76.88,77.01,82119.0,74.2417,74.5604,74.2417,74.3673,82119.0
2023-03-01 09:55:00,77.04,77.23,76.82,76.94,74113.0,74.3962,74.5797,74.1838,74.2997,74113.0
2023-03-01 10:00:00,76.92,76.98,76.69,76.72,58516.0,74.2804,74.3383,74.0583,74.0872,58516.0
2023-03-01 10:05:00,76.71,76.78,76.52,76.52,60907.0,74.0776,74.1452,73.8941,73.8941,60907.0
2023-03-01 10:10:00,76.51,76.61,76.31,76.51,125304.0,73.8844,73.981,73.6913,73.8844,125304.0
2023-03-01 10:15:00,76.49,76.72,76.38,76.61,63401.0,73.8651,74.0872,73.7589,73.981,63401.0
2023-03-01 10:20:00,76.62,76.81,76.52,76.71,64964.0,73.9907,74.1741,73.8941,74.0776,64964.0
2023-03-01 10:25:00,76.69,76.93,76.67,76.84,46469.0,74.0583,74.29,74.0389,74.2031,46469.0
2023-03-01 10:30:00,76.84,76.86,76.49,76.61,67631.0,74.2031,74.2224,73.8651,73.981,67631.0
2023-03-01 10:35:00,76.63,76.78,76.61,76.66,48265.0,74.0003,74.1452,73.981,74.0293,48265.0
2023-03-01 10:40:00,76.65,76.71,76.51,76.55,57082.0,74.0196,74.0776,73.8844,73.9231,57082.0
2023-03-01 10:45:00,76.55,76.9,76.5,76.87,56535.0,73.9231,74.2611,73.8748,74.2321,56535.0
2023-03-01 10:50:00,76.88,77.12,76.88,77.09,52498.0,74.2417,74.4735,74.2417,74.4445,52498.0
2023-03-01 10:55:00,77.09,77.31,77.02,77.3,86646.0,74.4445,74.657,74.3769,74.6473,86646.0
2023-03-01 11:00:00,77.29,77.36,77.23,77.35,71826.0,74.6377,74.7053,74.5797,74.6956,71826.0
2023-03-01 11:05:00,77.33,77.54,77.18,77.35,185550.0,74.6763,74.8791,74.5314,74.6956,185550.0
2023-03-01 11:10:00,77.33,77.33,77.18,77.23,52016.0,74.6763,74.6763,74.5314,74.5797,52016.0
2023-03-01 11:15:00,77.21,77.21,76.98,77.11,53030.0,74.5604,74.5604,74.3383,74.4638,53030.0
2023-03-01 11:20:00,77.12,77.22,77.0,77.21,54064.0,74.4735,74.5701,74.3576,74.5604,54064.0
2023-03-01 11:25:00,77.22,77.53,77.22,77.46,71378.0,74.5701,74.8694,74.5701,74.8018,71378.0
2023-03-01 11:30:00,77.46,77.54,77.4,77.5,45045.0,74.8018,74.8791,74.7439,74.8405,45045.0
2023-03-01 11:35:00,77.49,77.63,77.48,77.56,39407.0,74.8308,74.966,74.8211,74.8984,39407.0
2023-03-01 11:40:00,77.56,77.6,77.49,77.51,30101.0,74.8984,74.937,74.8308,74.8501,30101.0
2023-03-01 11:45:00,77.52,77.56,77.43,77.5,41004.0,74.8598,74.8984,74.7729,74.8405,41004.0
2023-03-01 11:50:00,77.5,77.52,77.36,77.39,51836.0,74.8405,74.8598,74.7053,74.7342,51836.0
2023-03-01 11:55:00,77.4,77.49,77.4,77.44,55525.0,74.7439,74.8308,74.7439,74.7825,55525.0
2023-03-01 12:00:00,77.45,77.45,77.32,77.37,63996.0,74.7922,74.7922,74.6666,74.7149,63996.0
2023-03-01 12:05:00,77.36,77.48,77.32,77.47,46752.0,74.7053,74.8211,74.6666,74.8115,46752.0
2023-03-01 12:10:00,77.48,77.53,77.46,77.47,50906.0,74.8211,74.8694,74.8018,74.8115,50906.0
2023-03-01 12:15:00,77.47,77.51,77.45,77.48,45228.0,74.8115,74.8501,74.7922,74.8211,45228.0
2023-03-01 12:20:00,77.48,77.54,77.45,77.46,45267.0,74.8211,74.8791,74.7922,74.8018,45267.0
2023-03-01 12:25:00,77.46,77.57,77.45,77.52,29306.0,74.8018,74.9081,74.7922,74.8598,29306.0
2023-03-01 12:30:00,77.51,77.57,77.46,77.47,31728.0,74.8501,74.9081,74.8018,74.8115,31728.0
2023-03-01 12:35:00,77.47,77.53,77.44,77.51,36405.0,74.8115,74.8694,74.7825,74.8501,36405.0
2023-03-01 12:40:00,77.51,77.55,77.5,77.53,32066.0,74.8501,74.8887,74.8405,74.8694,32066.0
2023-03-01 12:45:00,77.53,77.57,77.46,77.47,32940.0,74.8694,74.9081,74.8018,74.8115,32940.0
2023-03-01 12:50:00,77.47,77.56,77.45,77.54,24907.0,74.8115,74.8984,74.7922,74.8791,24907.0
2023-03-01 12:55:00,77.54,77.54,77.43,77.49,52079.0,74.8791,74.8791,74.7729,74.8308,52079.0
2023-03-01 13:00:00,77.49,77.49,77.43,77.46,35871.0,74.8308,74.8308,74.7729,74.8018,35871.0
2023-03-01 13:05:00,77.47,77.55,77.4,77.43,34448.0,74.8115,74.8887,74.7439,74.7729,34448.0
2023-03-01 13:10:00,77.42,77.47,77.39,77.42,33528.0,74.7632,74.8115,74.7342,74.7632,33528.0
2023-03-01 13:15:00,77.43,77.46,77.36,77.4,29727.0,74.7729,74.8018,74.7053,74.7439,29727.0
2023-03-01 13:20:00,77.39,77.39,77.24,77.27,64079.0,74.7342,74.7342,74.5894,74.6184,64079.0
2023-03-01 13:25:00,77.25,77.35,77.22,77.31,33417.0,74.599,74.6956,74.5701,74.657,33417.0
2023-03-01 13:30:00,77.31,77.31,77.21,77.22,35383.0,74.657,74.657,74.5604,74.5701,35383.0
2023-03-01 13:35:00,77.21,77.34,77.21,77.31,46643.0,74.5604,74.686,74.5604,74.657,46643.0
2023-03-01 13:40:00,77.29,77.38,77.24,77.27,113469.0,74.6377,74.7246,74.5894,74.6184,113469.0
2023-03-01 13:45:00,77.24,77.37,77.2,77.37,39140.0,74.5894,74.7149,74.5508,74.7149,39140.0
2023-03-01 13:50:00,77.36,77.38,77.31,77.34,30601.0,74.7053,74.7246,74.657,74.686,30601.0
2023-03-01 13:55:00,77.34,77.38,77.31,77.35,40305.0,74.686,74.7246,74.657,74.6956,40305.0
2023-03-01 14:00:00,77.35,77.36,77.25,77.33,43036.0,74.6956,74.7053,74.599,74.6763,43036.0
2023-03-01 14:05:00,77.32,77.38,77.29,77.36,35399.0,74.6666,74.7246,74.6377,74.7053,35399.0
2023-03-01 14:10:00,77.35,77.43,77.34,77.39,30960.0,74.6956,74.7729,74.686,74.7342,30960.0
2023-03-01 14:15:00,77.36,77.38,77.3,77.32,42779.0,74.7053,74.7246,74.6473,74.6666,42779.0
2023-03-01 14:20:00,77.33,77.39,77.32,77.36,51053.0,74.6763,74.7342,74.6666,74.7053,51053.0
2023-03-01 14:25:00,77.36,77.36,77.31,77.32,29738.0,74.7053,74.7053,74.657,74.6666,29738.0
2023-03-01 14:30:00,77.32,77.35,77.28,77.31,82131.0,74.6666,74.6956,74.628,74.657,82131.0
2023-03-01 14:35:00,77.32,77.36,77.31,77.34,62298.0,74.6666,74.7053,74.657,74.686,62298.0
2023-03-01 14:40:00,77.34,77.37,77.29,77.36,38853.0,74.686,74.7149,74.6377,74.7053,38853.0
2023-03-01 14:45:00,77.36,77.38,77.27,77.29,28917.0,74.7053,74.7246,74.6184,74.6377,28917.0
2023-03-01 14:50:00,77.29,77.34,77.25,77.31,35796.0,74.6377,74.686,74.599,74.657,35796.0
2023-03-01 14:55:00,77.3,77.34,77.28,77.3,33538.0,74.6473,74.686,74.628,74.6473,33538.0
2023-03-01 15:00:00,77.3,77.34,77.27,77.31,33835.0,74.6473,74.686,74.6184,74.657,33835.0
2023-03-01 15:05:00,77.3,77.36,77.29,77.35,45247.0,74.6473,74.7053,74.6377,74.6956,45247.0
2023-03-01 15:10:00,77.36,77.46,77.35,77.46,48866.0,74.7053,74.8018,74.6956,74.8018,48866.0
2023-03-01 15:15:00,77.45,77.52,77.43,77.49,49990.0,74.7922,74.8598,74.7729,74.8308,49990.0
2023-03-01 15:20:00,77.5,77.52,77.37,77.42,57961.0,74.8405,74.8598,74.7149,74.7632,57961.0
2023-03-01 15:25:00,77.41,77.47,77.32,77.45,67713.0,74.7535,74.8115,74.6666,74.7922,67713.0
2023-03-01 15:30:00,77.44,77.54,77.44,77.52,63187.0,74.7825,74.8791,74.7825,74.8598,63187.0
2023-03-01 15:35:00,77.51,77.62,77.48,77.54,79525.0,74.8501,74.9563,74.8211,74.8791,79525.0
2023-03-01 15:40:00,77.54,77.62,77.53,77.61,86047.0,74.8791,74.9563,74.8694,74.9467,86047.0
2023-03-01 15:45:00,77.61,77.66,77.51,77.55,138008.0,74.9467,74.995,74.8501,74.8887,138008.0
2023-03-01 15:50:00,77.55,77.6,77.43,77.6,226165.0,74.8887,74.937,74.7729,74.937,226165.0
2023-03-01 15:55:00,77.59,77.64,77.38,77.43,495526.0,74.9274,74.9757,74.7246,74.7729,495526.0
2023-03-02 09:30:00,76.86,77.5,76.73,77.23,125953.0,74.2224,74.8405,74.0969,74.5797,125953.0
2023-03-02 09:35:00,77.2,77.23,76.52,76.53,43431.0,74.5508,74.5797,73.8941,73.9037,43431.0
2023-03-02 09:40:00,76.55,76.62,76.35,76.39,41586.0,73.9231,73.9907,73.7299,73.7686,41586.0
2023-03-02 09:45:00,76.35,76.37,75.91,75.92,97727.0,73.7299,73.7492,73.305,73.3147,97727.0
2023-03-02 09:50:00,75.94,76.34,75.94,76.09,78583.0,73.334,73.7203,73.334,73.4788,78583.0
2023-03-02 09:55:00,76.08,76.11,75.84,75.91,84346.0,73.4692,73.4982,73.2374,73.305,84346.0
2023-03-02 10:00:00,75.91,76.11,75.87,75.94,91793.0,73.305,73.4982,73.2664,73.334,91793.0
2023-03-02 10:05:00,75.96,76.03,75.89,75.9,45725.0,73.3533,73.4209,73.2857,73.2954,45725.0
2023-03-02 10:10:00,75.87,75.87,75.42,75.5,227781.0,73.2664,73.2664,72.8318,72.9091,227781.0
2023-03-02 10:15:00,75.5,75.61,75.46,75.49,100293.0,72.9091,73.0153,72.8705,72.8994,100293.0
2023-03-02 10:20:00,75.48,75.81,75.45,75.61,145246.0,72.8898,73.2085,72.8608,73.0153,145246.0
2023-03-02 10:25:00,75.59,75.81,75.5,75.79,148170.0,72.996,73.2085,72.9091,73.1891,148170.0
2023-03-02 10:30:00,75.8,76.04,75.77,75.92,83226.0,73.1988,73.4306,73.1698,73.3147,83226.0
2023-03-02 10:35:00,75.92,76.03,75.83,75.94,61381.0,73.3147,73.4209,73.2278,73.334,61381.0
2023-03-02 10:40:00,75.93,75.98,75.73,75.77,34602.0,73.3243,73.3726,73.1312,73.1698,34602.0
2023-03-02 10:45:00,75.77,75.8,75.67,75.78,48819.0,73.1698,73.1988,73.0733,73.1795,48819.0
2023-03-02 10:50:00,75.79,75.9,75.78,75.9,42020.0,73.1891,73.2954,73.1795,73.2954,42020.0
2023-03-02 10:55:00,75.9,76.12,75.9,76.08,68254.0,73.2954,73.5078,73.2954,73.4692,68254.0
2023-03-02 11:00:00,76.11,76.17,76.01,76.03,85229.0,73.4982,73.5561,73.4016,73.4209,85229.0
2023-03-02 11:05:00,76.04,76.13,76.03,76.13,32100.0,73.4306,73.5175,73.4209,73.5175,32100.0
2023-03-02 11:10:00,76.12,76.12,75.97,76.0,69923.0,73.5078,73.5078,73.363,73.3919,69923.0
2023-03-02 11:15:00,76.02,76.07,75.97,76.0,91712.0,73.4112,73.4595,73.363,73.3919,91712.0
2023-03-02 11:20:00,75.99,76.24,75.9,76.14,75549.0,73.3823,73.6237,73.2954,73.5271,75549.0
2023-03-02 11:25:00,76.13,76.17,75.97,76.15,116894.0,73.5175,73.5561,73.363,73.5368,116894.0
2023-03-02 11:30:00,76.16,76.28,76.16,76.24,46528.0,73.5464,73.6623,73.5464,73.6237,46528.0
2023-03-02 11:35:00,76.23,76.25,76.06,76.08,43893.0,73.614,73.6334,73.4499,73.4692,43893.0
2023-03-02 11:40:00,76.08,76.15,76.03,76.1,43035.0,73.4692,73.5368,73.4209,73.4885,43035.0
2023-03-02 11:45:00,76.1,76.14,75.98,76.02,106767.0,73.4885,73.5271,73.3726,73.4112,106767.0
2023-03-02 11:50:00,76.02,76.07,76.0,76.01,55761.0,73.4112,73.4595,73.3919,73.4016,55761.0
2023-03-02 11:55:00,76.0,76.07,75.91,76.02,239910.0,73.3919,73.4595,73.305,73.4112,239910.0
2023-03-02 12:00:00,76.03,76.07,75.99,76.04,30226.0,73.4209,73.4595,73.3823,73.4306,30226.0
2023-03-02 12:05:00,76.05,76.25,76.02,76.25,50506.0,73.4402,73.6334,73.4112,73.6334,50506.0
2023-03-02 12:10:00,76.25,76.28,76.05,76.05,32565.0,73.6334,73.6623,73.4402,73.4402,32565.0
2023-03-02 12:15:00,76.06,76.08,76.0,76.05,34968.0,73.4499,73.4692,73.3919,73.4402,34968.0
2023-03-02 12:20:00,76.04,76.05,75.96,76.02,54895.0,73.4306,73.4402,73.3533,73.4112,54895.0
2023-03-02 12:25:00,76.03,76.32,76.03,76.16,65720.0,73.4209,73.701,73.4209,73.5464,65720.0
2023-03-02 12:30:00,76.15,76.31,76.15,76.23,42201.0,73.5368,73.6913,73.5368,73.614,42201.0
2023-03-02 12:35:00,76.22,76.29,76.19,76.27,42632.0,73.6044,73.672,73.5754,73.6527,42632.0
2023-03-02 12:40:00,76.27,76.29,76.16,76.17,27849.0,73.6527,73.672,73.5464,73.5561,27849.0
2023-03-02 12:45:00,76.17,76.18,76.09,76.11,28915.0,73.5561,73.5658,73.4788,73.4982,28915.0
2023-03-02 12:50:00,76.12,76.19,76.12,76.15,30431.0,73.5078,73.5754,73.5078,73.5368,30431.0
2023-03-02 12:55:00,76.15,76.2,76.09,76.12,26417.0,73.5368,73.5851,73.4788,73.5078,26417.0
2023-03-02 13:00:00,76.13,76.21,76.07,76.1,29893.0,73.5175,73.5947,73.4595,73.4885,29893.0
2023-03-02 13:05:00,76.11,76.12,76.07,76.12,29534.0,73.4982,73.5078,73.4595,73.5078,29534.0
2023-03-02 13:10:00,76.12,76.23,76.12,76.23,28244.0,73.5078,73.614,73.5078,73.614,28244.0
2023-03-02 13:15:00,76.23,76.23,76.07,76.1,35038.0,73.614,73.614,73.4595,73.4885,35038.0
2023-03-02 13:20:00,76.11,76.16,76.08,76.13,28186.0,73.4982,73.5464,73.4692,73.5175,28186.0
2023-03-02 13:25:00,76.14,76.2,76.11,76.16,34397.0,73.5271,73.5851,73.4982,73.5464,34397.0
2023-03-02 13:30:00,76.16,76.21,76.12,76.19,27356.0,73.5464,73.5947,73.5078,73.5754,27356.0
2023-03-02 13:35:00,76.19,76.39,76.19,76.22,60765.0,73.5754,73.7686,73.5754,73.6044,60765.0
2023-03-02 13:40:00,76.21,76.25,76.11,76.12,31734.0,73.5947,73.6334,73.4982,73.5078,31734.0
2023-03-02 13:45:00,76.13,76.14,76.08,76.13,43024.0,73.5175,73.5271,73.4692,73.5175,43024.0
2023-03-02 13:50:00,76.12,76.15,76.03,76.03,28444.0,73.5078,73.5368,73.4209,73.4209,28444.0
2023-03-02 13:55:00,76.04,76.15,76.04,76.07,39427.0,73.4306,73.5368,73.4306,73.4595,39427.0
2023-03-02 14:00:00,76.06,76.2,76.03,76.06,79224.0,73.4499,73.5851,73.4209,73.4499,79224.0
2023-03-02 14:05:00,76.06,76.06,75.94,75.96,54070.0,73.4499,73.4499,73.334,73.3533,54070.0
2023-03-02 14:10:00,75.95,76.08,75.95,76.03,173709.0,73.3437,73.4692,73.3437,73.4209,173709.0
2023-03-02 14:15:00,76.05,76.05,75.78,75.84,117853.0,73.4402,73.4402,73.1795,73.2374,117853.0
2023-03-02 14:20:00,75.84,75.85,75.66,75.67,87244.0,73.2374,73.2471,73.0636,73.0733,87244.0
2023-03-02 14:25:00,75.68,75.73,75.59,75.7,81239.0,73.0829,73.1312,72.996,73.1022,81239.0
2023-03-02 14:30:00,75.7,75.8,75.6,75.63,63263.0,73.1022,73.1988,73.0057,73.0346,63263.0
2023-03-02 14:35:00,75.61,75.62,75.51,75.55,48108.0,73.0153,73.025,72.9188,72.9574,48108.0
2023-03-02 14:40:00,75.56,75.75,75.54,75.7,98430.0,72.967,73.1505,72.9477,73.1022,98430.0
2023-03-02 14:45:00,75.71,75.76,75.6,75.76,67712.0,73.1119,73.1602,73.0057,73.1602,67712.0
2023-03-02 14:50:00,75.77,75.8,75.66,75.7,61856.0,73.1698,73.1988,73.0636,73.1022,61856.0
2023-03-02 14:55:00,75.7,75.75,75.64,75.72,77673.0,73.1022,73.1505,73.0443,73.1215,77673.0
2023-03-02 15:00:00,75.72,75.84,75.7,75.77,76536.0,73.1215,73.2374,73.1022,73.1698,76536.0
2023-03-02 15:05:00,75.77,75.87,75.7,75.86,68256.0,73.1698,73.2664,73.1022,73.2567,68256.0
2023-03-02 15:10:00,75.87,75.93,75.81,75.83,53014.0,73.2664,73.3243,73.2085,73.2278,53014.0
2023-03-02 15:15:00,75.83,75.93,75.78,75.93,87485.0,73.2278,73.3243,73.1795,73.3243,87485.0
2023-03-02 15:20:00,75.94,75.98,75.85,75.9,68942.0,73.334,73.3726,73.2471,73.2954,68942.0
2023-03-02 15:25:00,75.9,76.1,75.89,76.07,57836.0,73.2954,73.4885,73.2857,73.4595,57836.0
2023-03-02 15:30:00,76.08,76.16,76.03,76.16,101706.0,73.4692,73.5464,73.4209,73.5464,101706.0
2023-03-02 15:35:00,76.16,76.32,76.13,76.23,102606.0,73.5464,73.701,73.5175,73.614,102606.0
2023-03-02 15:40:00,76.22,76.35,76.19,76.35,123753.0,73.6044,73.7299,73.5754,73.7299,123753.0
2023-03-02 15:45:00,76.34,76.39,76.25,76.34,170608.0,73.7203,73.7686,73.6334,73.7203,170608.0
2023-03-02 15:50:00,76.34,76.34,76.14,76.2,178715.0,73.7203,73.7203,73.5271,73.5851,178715.0
2023-03-02 15:55:00,76.21,76.3,76.07,76.1,434677.0,73.5947,73.6816,73.4595,73.4885,434677.0
2023-03-03 09:30:00,76.37,76.46,76.0,76.14,112286.0,73.7492,73.8361,73.3919,73.5271,112286.0
2023-03-03 09:35:00,76.18,76.44,76.16,76.42,41086.0,73.5658,73.8168,73.5464,73.7975,41086.0
2023-03-03 09:40:00,76.43,76.66,76.4,76.66,70755.0,73.8072,74.0293,73.7782,74.0293,70755.0
2023-03-03 09:45:00,76.64,76.74,76.6,76.7,87479.0,74.01,74.1065,73.9713,74.0679,87479.0
2023-03-03 09:50:00,76.7,76.89,76.62,76.8,55521.0,74.0679,74.2514,73.9907,74.1645,55521.0
2023-03-03 09:55:00,76.82,76.93,76.54,76.65,59150.0,74.1838,74.29,73.9134,74.0196,59150.0
2023-03-03 10:00:00,76.68,76.75,76.6,76.65,53770.0,74.0486,74.1162,73.9713,74.0196,53770.0
2023-03-03 10:05:00,76.65,76.66,76.45,76.58,46351.0,74.0196,74.0293,73.8265,73.952,46351.0
2023-03-03 10:10:00,76.59,76.61,76.38,76.42,52294.0,73.9617,73.981,73.7589,73.7975,52294.0
2023-03-03 10:15:00,76.42,76.54,76.29,76.52,79080.0,73.7975,73.9134,73.672,73.8941,79080.0
2023-03-03 10:20:00,76.55,76.69,76.55,76.69,38800.0,73.9231,74.0583,73.9231,74.0583,38800.0
2023-03-03 10:25:00,76.7,76.78,76.63,76.73,48695.0,74.0679,74.1452,74.0003,74.0969,48695.0
2023-03-03 10:30:00,76.74,76.75,76.6,76.69,53917.0,74.1065,74.1162,73.9713,74.0583,53917.0
2023-03-03 10:35:00,76.69,76.7,76.59,76.63,44839.0,74.0583,74.0679,73.9617,74.0003,44839.0
2023-03-03 10:40:00,76.62,76.7,76.58,76.68,51015.0,73.9907,74.0679,73.952,74.0486,51015.0
2023-03-03 10:45:00,76.67,76.8,76.65,76.74,36865.0,74.0389,74.1645,74.0196,74.1065,36865.0
2023-03-03 10:50:00,76.71,76.76,76.66,76.7,36662.0,74.0776,74.1259,74.0293,74.0679,36662.0
2023-03-03 10:55:00,76.7,76.77,76.65,76.76,43183.0,74.0679,74.1355,74.0196,74.1259,43183.0
2023-03-03 11:00:00,76.77,76.85,76.71,76.73,29404.0,74.1355,74.2128,74.0776,74.0969,29404.0
2023-03-03 11:05:00,76.74,76.94,76.74,76.9,26382.0,74.1065,74.2997,74.1065,74.2611,26382.0
2023-03-03 11:10:00,76.9,76.95,76.87,76.89,39080.0,74.2611,74.3093,74.2321,74.2514,39080.0
2023-03-03 11:15:00,76.89,76.97,76.87,76.95,48960.0,74.2514,74.3286,74.2321,74.3093,48960.0
2023-03-03 11:20:00,76.95,77.12,76.92,77.12,63479.0,74.3093,74.4735,74.2804,74.4735,63479.0
2023-03-03 11:25:00,77.13,77.18,77.09,77.17,46786.0,74.4832,74.5314,74.4445,74.5218,46786.0
2023-03-03 11:30:00,77.17,77.22,77.11,77.17,57836.0,74.5218,74.5701,74.4638,74.5218,57836.0
2023-03-03 11:35:00,77.18,77.26,77.06,77.09,26085.0,74.5314,74.6087,74.4156,74.4445,26085.0
2023-03-03 11:40:00,77.09,77.2,77.08,77.13,37074.0,74.4445,74.5508,74.4349,74.4832,37074.0
2023-03-03 11:45:00,77.12,77.17,77.03,77.07,73256.0,74.4735,74.5218,74.3866,74.4252,73256.0
2023-03-03 11:50:00,77.08,77.28,77.04,77.26,51129.0,74.4349,74.628,74.3962,74.6087,51129.0
2023-03-03 11:55:00,77.25,77.36,77.24,77.36,52922.0,74.599,74.7053,74.5894,74.7053,52922.0
2023-03-03 12:00:00,77.35,77.43,77.34,77.35,33217.0,74.6956,74.7729,74.686,74.6956,33217.0
2023-03-03 12:05:00,77.36,77.39,77.33,77.34,34716.0,74.7053,74.7342,74.6763,74.686,34716.0
2023-03-03 12:10:00,77.34,77.43,77.33,77.4,27126.0,74.686,74.7729,74.6763,74.7439,27126.0
2023-03-03 12:15:00,77.39,77.47,77.36,77.44,30239.0,74.7342,74.8115,74.7053,74.7825,30239.0
2023-03-03 12:20:00,77.45,77.46,77.35,77.38,28011.0,74.7922,74.8018,74.6956,74.7246,28011.0
2023-03-03 12:25:00,77.36,77.46,77.35,77.41,17682.0,74.7053,74.8018,74.6956,74.7535,17682.0
2023-03-03 12:30:00,77.41,77.53,77.4,77.52,57197.0,74.7535,74.8694,74.7439,74.8598,57197.0
2023-03-03 12:35:00,77.51,77.62,77.51,77.57,25815.0,74.8501,74.9563,74.8501,74.9081,25815.0
2023-03-03 12:40:00,77.57,77.59,77.53,77.56,20656.0,74.9081,74.9274,74.8694,74.8984,20656.0
2023-03-03 12:45:00,77.56,77.56,77.5,77.54,23026.0,74.8984,74.8984,74.8405,74.8791,23026.0
2023-03-03 12:50:00,77.54,77.64,77.54,77.64,32254.0,74.8791,74.9757,74.8791,74.9757,32254.0
2023-03-03 12:55:00,77.64,77.69,77.63,77.64,26802.0,74.9757,75.0239,74.966,74.9757,26802.0
2023-03-03 13:00:00,77.64,77.7,77.62,77.68,23517.0,74.9757,75.0336,74.9563,75.0143,23517.0
2023-03-03 13:05:00,77.69,77.8,77.68,77.78,31392.0,75.0239,75.1302,75.0143,75.1109,31392.0
2023-03-03 13:10:00,77.79,77.81,77.71,77.72,21268.0,75.1205,75.1398,75.0433,75.0529,21268.0
2023-03-03 13:15:00,77.73,77.73,77.6,77.62,30927.0,75.0626,75.0626,74.937,74.9563,30927.0
2023-03-03 13:20:00,77.63,77.64,77.6,77.63,26967.0,74.966,74.9757,74.937,74.966,26967.0
2023-03-03 13:25:00,77.63,77.64,77.55,77.61,40907.0,74.966,74.9757,74.8887,74.9467,40907.0
2023-03-03 13:30:00,77.62,77.65,77.61,77.62,20391.0,74.9563,74.9853,74.9467,74.9563,20391.0
2023-03-03 13:35:00,77.62,77.64,77.58,77.64,25944.0,74.9563,74.9757,74.9177,74.9757,25944.0
2023-03-03 13:40:00,77.63,77.65,77.52,77.52,35920.0,74.966,74.9853,74.8598,74.8598,35920.0
2023-03-03 13:45:00,77.52,77.53,77.4,77.5,55619.0,74.8598,74.8694,74.7439,74.8405,55619.0
2023-03-03 13:50:00,77.51,77.61,77.51,77.57,24308.0,74.8501,74.9467,74.8501,74.9081,24308.0
2023-03-03 13:55:00,77.57,77.58,77.5,77.53,30049.0,74.9081,74.9177,74.8405,74.8694,30049.0
2023-03-03 14:00:00,77.55,77.58,77.51,77.54,33773.0,74.8887,74.9177,74.8501,74.8791,33773.0
2023-03-03 14:05:00,77.54,77.65,77.53,77.61,27116.0,74.8791,74.9853,74.8694,74.9467,27116.0
2023-03-03 14:10:00,77.61,77.73,77.6,77.7,30687.0,74.9467,75.0626,74.937,75.0336,30687.0
2023-03-03 14:15:00,77.7,77.73,77.67,77.69,25768.0,75.0336,75.0626,75.0046,75.0239,25768.0
2023-03-03 14:20:00,77.69,77.75,77.68,77.74,32562.0,75.0239,75.0819,75.0143,75.0722,32562.0
2023-03-03 14:25:00,77.72,77.77,77.69,77.74,25683.0,75.0529,75.1012,75.0239,75.0722,25683.0
2023-03-03 14:30:00,77.74,77.75,77.68,77.68,26694.0,75.0722,75.0819,75.0143,75.0143,26694.0
2023-03-03 14:35:00,77.68,77.72,77.63,77.65,28348.0,75.0143,75.0529,74.966,74.9853,28348.0
2023-03-03 14:40:00,77.65,77.66,77.58,77.66,38427.0,74.9853,74.995,74.9177,74.995,38427.0
2023-03-03 14:45:00,77.65,77.67,77.61,77.63,28732.0,74.9853,75.0046,74.9467,74.966,28732.0
2023-03-03 14:50:00,77.62,77.65,77.59,77.6,34993.0,74.9563,74.9853,74.9274,74.937,34993.0
2023-03-03 14:55:00,77.61,77.67,77.6,77.66,21847.0,74.9467,75.0046,74.937,74.995,21847.0
2023-03-03 15:00:00,77.65,77.67,77.58,77.62,34113.0,74.9853,75.0046,74.9177,74.9563,34113.0
2023-03-03 15:05:00,77.63,77.78,77.62,77.78,25035.0,74.966,75.1109,74.9563,75.1109,25035.0
2023-03-03 15:10:00,77.78,77.79,77.7,77.72,35873.0,75.1109,75.1205,75.0336,75.0529,35873.0
2023-03-03 15:15:00,77.71,77.71,77.63,77.65,30492.0,75.0433,75.0433,74.966,74.9853,30492.0
2023-03-03 15:20:00,77.65,77.7,77.62,77.62,32661.0,74.9853,75.0336,74.9563,74.9563,32661.0
2023-03-03 15:25:00,77.63,77.64,77.58,77.63,40568.0,74.966,74.9757,74.9177,74.966,40568.0
2023-03-03 15:30:00,77.63,77.64,77.56,77.57,46340.0,74.966,74.9757,74.8984,74.9081,46340.0
2023-03-03 15:35:00,77.57,77.58,77.5,77.51,53577.0,74.9081,74.9177,74.8405,74.8501,53577.0
2023-03-03 15:40:00,77.5,77.56,77.49,77.52,136816.0,74.8405,74.8984,74.8308,74.8598,136816.0
2023-03-03 15:45:00,77.52,77.57,77.46,77.53,106196.0,74.8598,74.9081,74.8018,74.8694,106196.0
2023-03-03 15:50:00,77.53,77.55,77.41,77.46,152103.0,74.8694,74.8887,74.7535,74.8018,152103.0
2023-03-03 15:55:00,77.47,77.57,77.41,77.42,356648.0,74.8115,74.9081,74.7535,74.7632,356648.0
2023-03-06 09:30:00,76.64,76.93,75.94,76.54,319516.0,74.01,74.29,73.334,73.9134,319516.0
2023-03-06 09:35:00,76.55,76.64,76.22,76.25,168468.0,73.9231,74.01,73.6044,73.6334,168468.0
2023-03-06 09:40:00,76.26,76.91,76.15,76.91,136822.0,73.643,74.2707,73.5368,74.2707,136822.0
2023-03-06 09:45:00,76.91,77.01,76.74,76.94,74961.0,74.2707,74.3673,74.1065,74.2997,74961.0
2023-03-06 09:50:00,76.92,76.98,76.72,76.77,44225.0,74.2804,74.3383,74.0872,74.1355,44225.0
2023-03-06 09:55:00,76.8,77.04,76.75,77.04,74006.0,74.1645,74.3962,74.1162,74.3962,74006.0
2023-03-06 10:00:00,77.04,77.05,76.85,76.87,58460.0,74.3962,74.4059,74.2128,74.2321,58460.0
2023-03-06 10:05:00,76.88,77.21,76.87,77.19,48080.0,74.2417,74.5604,74.2321,74.5411,48080.0
2023-03-06 10:10:00,77.22,77.32,77.16,77.21,102047.0,74.5701,74.6666,74.5121,74.5604,102047.0
2023-03-06 10:15:00,77.21,77.28,77.13,77.17,36904.0,74.5604,74.628,74.4832,74.5218,36904.0
2023-03-06 10:20:00,77.15,77.18,76.98,77.0,72674.0,74.5025,74.5314,74.3383,74.3576,72674.0
2023-03-06 10:25:00,76.98,77.17,76.97,77.13,37935.0,74.3383,74.5218,74.3286,74.4832,37935.0
2023-03-06 10:30:00,77.13,77.18,77.0,77.07,65444.0,74.4832,74.5314,74.3576,74.4252,65444.0
2023-03-06 10:35:00,77.08,77.12,77.01,77.05,44339.0,74.4349,74.4735,74.3673,74.4059,44339.0
2023-03-06 10:40:00,77.06,77.23,77.05,77.1,54052.0,74.4156,74.5797,74.4059,74.4542,54052.0
2023-03-06 10:45:00,77.08,77.08,76.78,76.83,76108.0,74.4349,74.4349,74.1452,74.1935,76108.0
2023-03-06 10:50:00,76.81,76.93,76.73,76.93,53098.0,74.1741,74.29,74.0969,74.29,53098.0
2023-03-06 10:55:00,76.94,77.09,76.85,76.88,42187.0,74.2997,74.4445,74.2128,74.2417,42187.0
2023-03-06 11:00:00,76.88,77.02,76.86,76.98,33894.0,74.2417,74.3769,74.2224,74.3383,33894.0
2023-03-06 11:05:00,76.98,77.02,76.91,77.0,65178.0,74.3383,74.3769,74.2707,74.3576,65178.0
2023-03-06 11:10:00,76.99,77.06,76.93,77.05,42057.0,74.348,74.4156,74.29,74.4059,42057.0
2023-03-06 11:15:00,77.06,77.15,76.97,77.15,35859.0,74.4156,74.5025,74.3286,74.5025,35859.0
2023-03-06 11:20:00,77.14,77.14,76.86,76.91,38284.0,74.4928,74.4928,74.2224,74.2707,38284.0
2023-03-06 11:25:00,76.91,76.91,76.77,76.79,36784.0,74.2707,74.2707,74.1355,74.1548,36784.0
2023-03-06 11:30:00,76.81,76.82,76.66,76.69,34082.0,74.1741,74.1838,74.0293,74.0583,34082.0
2023-03-06 11:35:00,76.69,76.77,76.59,76.76,47021.0,74.0583,74.1355,73.9617,74.1259,47021.0
2023-03-06 11:40:00,76.74,76.75,76.59,76.59,38859.0,74.1065,74.1162,73.9617,73.9617,38859.0
2023-03-06 11:45:00,76.59,76.75,76.59,76.75,36285.0,73.9617,74.1162,73.9617,74.1162,36285.0
2023-03-06 11:50:00,76.76,76.8,76.7,76.8,33034.0,74.1259,74.1645,74.0679,74.1645,33034.0
2023-03-06 11:55:00,76.81,76.93,76.8,76.92,26267.0,74.1741,74.29,74.1645,74.2804,26267.0
2023-03-06 12:00:00,76.92,76.95,76.82,76.85,35113.0,74.2804,74.3093,74.1838,74.2128,35113.0
2023-03-06 12:05:00,76.85,76.89,76.84,76.84,48298.0,74.2128,74.2514,74.2031,74.2031,48298.0
2023-03-06 12:10:00,76.84,76.85,76.73,76.85,39818.0,74.2031,74.2128,74.0969,74.2128,39818.0
2023-03-06 12:15:00,76.86,76.97,76.85,76.97,30970.0,74.2224,74.3286,74.2128,74.3286,30970.0
2023-03-06 12:20:00,76.98,77.03,76.91,76.96,24488.0,74.3383,74.3866,74.2707,74.319,24488.0
2023-03-06 12:25:00,76.95,76.97,76.89,76.91,20309.0,74.3093,74.3286,74.2514,74.2707,20309.0
2023-03-06 12:30:00,76.91,76.95,76.77,76.78,25432.0,74.2707,74.3093,74.1355,74.1452,25432.0
2023-03-06 12:35:00,76.78,76.82,76.76,76.78,23560.0,74.1452,74.1838,74.1259,74.1452,23560.0
2023-03-06 12:40:00,76.79,76.85,76.78,76.8,23869.0,74.1548,74.2128,74.1452,74.1645,23869.0
2023-03-06 12:45:00,76.79,76.79,76.71,76.71,28039.0,74.1548,74.1548,74.0776,74.0776,28039.0
2023-03-06 12:50:00,76.72,76.77,76.71,76.71,14889.0,74.0872,74.1355,74.0776,74.0776,14889.0
2023-03-06 12:55:00,76.72,76.85,76.71,76.8,23691.0,74.0872,74.2128,74.0776,74.1645,23691.0
2023-03-06 13:00:00,76.8,76.86,76.79,76.79,31158.0,74.1645,74.2224,74.1548,74.1548,31158.0
2023-03-06 13:05:00,76.79,76.83,76.75,76.8,21639.0,74.1548,74.1935,74.1162,74.1645,21639.0
2023-03-06 13:10:00,76.8,76.8,76.74,76.78,22565.0,74.1645,74.1645,74.1065,74.1452,22565.0
2023-03-06 13:15:00,76.78,76.83,76.78,76.83,18836.0,74.1452,74.1935,74.1452,74.1935,18836.0
2023-03-06 13:20:00,76.84,76.85,76.73,76.77,23000.0,74.2031,74.2128,74.0969,74.1355,23000.0
2023-03-06 13:25:00,76.77,76.77,76.64,76.65,29363.0,74.1355,74.1355,74.01,74.0196,29363.0
2023-03-06 13:30:00,76.66,76.77,76.61,76.75,34283.0,74.0293,74.1355,73.981,74.1162,34283.0
2023-03-06 13:35:00,76.76,76.78,76.65,76.66,28691.0,74.1259,74.1452,74.0196,74.0293,28691.0
2023-03-06 13:40:00,76.66,76.71,76.58,76.69,16137.0,74.0293,74.0776,73.952,74.0583,16137.0
2023-03-06 13:45:00,76.68,76.68,76.6,76.65,21992.0,74.0486,74.0486,73.9713,74.0196,21992.0
2023-03-06 13:50:00,76.64,76.64,76.59,76.59,20792.0,74.01,74.01,73.9617,73.9617,20792.0
2023-03-06 13:55:00,76.59,76.72,76.55,76.7,37285.0,73.9617,74.0872,73.9231,74.0679,37285.0
2023-03-06 14:00:00,76.7,76.79,76.67,76.79,27209.0,74.0679,74.1548,74.0389,74.1548,27209.0
2023-03-06 14:05:00,76.79,76.92,76.79,76.88,29848.0,74.1548,74.2804,74.1548,74.2417,29848.0
2023-03-06 14:10:00,76.88,76.91,76.84,76.91,16672.0,74.2417,74.2707,74.2031,74.2707,16672.0
2023-03-06 14:15:00,76.91,76.91,76.84,76.87,17974.0,74.2707,74.2707,74.2031,74.2321,17974.0
2023-03-06 14:20:00,76.87,76.91,76.87,76.9,29918.0,74.2321,74.2707,74.2321,74.2611,29918.0
2023-03-06 14:25:00,76.9,76.91,76.83,76.89,28667.0,74.2611,74.2707,74.1935,74.2514,28667.0
2023-03-06 14:30:00,76.89,76.93,76.83,76.83,23448.0,74.2514,74.29,74.1935,74.1935,23448.0
2023-03-06 14:35:00,76.83,76.91,76.82,76.91,22723.0,74.1935,74.2707,74.1838,74.2707,22723.0
2023-03-06 14:40:00,76.91,77.02,76.91,77.01,19685.0,74.2707,74.3769,74.2707,74.3673,19685.0
2023-03-06 14:45:00,77.0,77.01,76.94,77.0,19765.0,74.3576,74.3673,74.2997,74.3576,19765.0
2023-03-06 14:50:00,76.99,77.05,76.98,77.01,22089.0,74.348,74.4059,74.3383,74.3673,22089.0
2023-03-06 14:55:00,77.02,77.05,76.95,76.98,22204.0,74.3769,74.4059,74.3093,74.3383,22204.0
2023-03-06 15:00:00,76.98,77.03,76.94,76.96,23730.0,74.3383,74.3866,74.2997,74.319,23730.0
2023-03-06 15:05:00,76.96,76.97,76.92,76.94,34862.0,74.319,74.3286,74.2804,74.2997,34862.0
2023-03-06 15:10:00,76.95,76.97,76.83,76.85,41094.0,74.3093,74.3286,74.1935,74.2128,41094.0
2023-03-06 15:15:00,76.84,76.86,76.76,76.82,29248.0,74.2031,74.2224,74.1259,74.1838,29248.0
2023-03-06 15:20:00,76.81,76.83,76.69,76.71,65351.0,74.1741,74.1935,74.0583,74.0776,65351.0
2023-03-06 15:25:00,76.71,76.75,76.68,76.69,32877.0,74.0776,74.1162,74.0486,74.0583,32877.0
2023-03-06 15:30:00,76.68,76.7,76.54,76.54,49332.0,74.0486,74.0679,73.9134,73.9134,49332.0
2023-03-06 15:35:00,76.55,76.71,76.54,76.7,68230.0,73.9231,74.0776,73.9134,74.0679,68230.0
2023-03-06 15:40:00,76.7,76.8,76.69,76.8,65533.0,74.0679,74.1645,74.0583,74.1645,65533.0
2023-03-06 15:45:00,76.8,76.8,76.66,76.7,85015.0,74.1645,74.1645,74.0293,74.0679,85015.0
2023-03-06 15:50:00,76.71,76.76,76.65,76.76,132985.0,74.0776,74.1259,74.0196,74.1259,132985.0
2023-03-06 15:55:00,76.76,76.78,76.56,76.59,392246.0,74.1259,74.1452,73.9327,73.9617,392246.0
2023-03-07 09:30:00,76.4,76.6,76.11,76.31,113753.0,73.7782,73.9713,73.4982,73.6913,113753.0
2023-03-07 09:35:00,76.29,76.34,76.12,76.21,52170.0,73.672,73.7203,73.5078,73.5947,52170.0
2023-03-07 09:40:00,76.23,76.41,76.22,76.34,62984.0,73.614,73.7879,73.6044,73.7203,62984.0
2023-03-07 09:45:00,76.31,76.55,76.3,76.43,47141.0,73.6913,73.9231,73.6816,73.8072,47141.0
2023-03-07 09:50:00,76.44,76.64,76.43,76.45,39626.0,73.8168,74.01,73.8072,73.8265,39626.0
2023-03-07 09:55:00,76.47,76.58,76.4,76.54,56116.0,73.8458,73.952,73.7782,73.9134,56116.0
2023-03-07 10:00:00,76.54,76.59,76.17,76.24,64136.0,73.9134,73.9617,73.5561,73.6237,64136.0
2023-03-07 10:05:00,76.23,76.39,76.21,76.24,38420.0,73.614,73.7686,73.5947,73.6237,38420.0
2023-03-07 10:10:00,76.24,76.36,76.23,76.25,38143.0,73.6237,73.7396,73.614,73.6334,38143.0
2023-03-07 10:15:00,76.27,76.3,76.14,76.28,54870.0,73.6527,73.6816,73.5271,73.6623,54870.0
2023-03-07 10:20:00,76.3,76.63,76.27,76.58,51164.0,73.6816,74.0003,73.6527,73.952,51164.0
2023-03-07 10:25:00,76.55,76.59,76.43,76.51,31132.0,73.9231,73.9617,73.8072,73.8844,31132.0
2023-03-07 10:30:00,76.49,76.55,76.42,76.5,39944.0,73.8651,73.9231,73.7975,73.8748,39944.0
2023-03-07 10:35:00,76.5,76.52,76.12,76.15,31890.0,73.8748,73.8941,73.5078,73.5368,31890.0
2023-03-07 10:40:00,76.16,76.18,75.99,75.99,40816.0,73.5464,73.5658,73.3823,73.3823,40816.0
2023-03-07 10:45:00,75.99,76.17,75.97,75.98,46451.0,73.3823,73.5561,73.363,73.3726,46451.0
2023-03-07 10:50:00,75.98,75.99,75.78,75.89,49569.0,73.3726,73.3823,73.1795,73.2857,49569.0
2023-03-07 10:55:00,75.93,75.97,75.76,75.8,42934.0,73.3243,73.363,73.1602,73.1988,42934.0
2023-03-07 11:00:00,75.8,75.96,75.77,75.92,32242.0,73.1988,73.3533,73.1698,73.3147,32242.0
2023-03-07 11:05:00,75.9,75.98,75.87,75.93,32107.0,73.2954,73.3726,73.2664,73.3243,32107.0
2023-03-07 11:10:00,75.97,76.0,75.89,75.92,26013.0,73.363,73.3919,73.2857,73.3147,26013.0
2023-03-07 11:15:00,75.91,76.05,75.89,76.02,28340.0,73.305,73.4402,73.2857,73.4112,28340.0
2023-03-07 11:20:00,76.02,76.02,75.92,75.94,25132.0,73.4112,73.4112,73.3147,73.334,25132.0
2023-03-07 11:25:00,75.94,75.95,75.85,75.9,26804.0,73.334,73.3437,73.2471,73.2954,26804.0
2023-03-07 11:30:00,75.88,75.95,75.87,75.92,24261.0,73.2761,73.3437,73.2664,73.3147,24261.0
2023-03-07 11:35:00,75.92,76.01,75.9,75.99,26365.0,73.3147,73.4016,73.2954,73.3823,26365.0
2023-03-07 11:40:00,76.0,76.03,75.89,75.99,34420.0,73.3919,73.4209,73.2857,73.3823,34420.0
2023-03-07 11:45:00,76.0,76.02,75.92,75.96,21310.0,73.3919,73.4112,73.3147,73.3533,21310.0
2023-03-07 11:50:00,75.98,76.01,75.84,75.84,25038.0,73.3726,73.4016,73.2374,73.2374,25038.0
2023-03-07 11:55:00,75.84,75.84,75.65,75.66,29673.0,73.2374,73.2374,73.0539,73.0636,29673.0
2023-03-07 12:00:00,75.66,75.69,75.62,75.65,30781.0,73.0636,73.0926,73.025,73.0539,30781.0
2023-03-07 12:05:00,75.64,75.73,75.62,75.72,39305.0,73.0443,73.1312,73.025,73.1215,39305.0
2023-03-07 12:10:00,75.72,75.73,75.63,75.66,20759.0,73.1215,73.1312,73.0346,73.0636,20759.0
2023-03-07 12:15:00,75.67,75.72,75.6,75.72,38486.0,73.0733,73.1215,73.0057,73.1215,38486.0
2023-03-07 12:20:00,75.75,75.96,75.75,75.81,47028.0,73.1505,73.3533,73.1505,73.2085,47028.0
2023-03-07 12:25:00,75.81,75.89,75.76,75.76,39660.0,73.2085,73.2857,73.1602,73.1602,39660.0
2023-03-07 12:30:00,75.78,75.83,75.77,75.81,22173.0,73.1795,73.2278,73.1698,73.2085,22173.0
2023-03-07 12:35:00,75.81,75.86,75.75,75.85,26990.0,73.2085,73.2567,73.1505,73.2471,26990.0
2023-03-07 12:40:00,75.85,75.86,75.73,75.77,21507.0,73.2471,73.2567,73.1312,73.1698,21507.0
2023-03-07 12:45:00,75.77,75.8,75.68,75.79,42848.0,73.1698,73.1988,73.0829,73.1891,42848.0
2023-03-07 12:50:00,75.79,75.85,75.77,75.79,30713.0,73.1891,73.2471,73.1698,73.1891,30713.0
2023-03-07 12:55:00,75.8,75.81,75.68,75.68,26687.0,73.1988,73.2085,73.0829,73.0829,26687.0
2023-03-07 13:00:00,75.67,75.68,75.6,75.6,22761.0,73.0733,73.0829,73.0057,73.0057,22761.0
2023-03-07 13:05:00,75.59,75.59,75.43,75.45,27652.0,72.996,72.996,72.8415,72.8608,27652.0
2023-03-07 13:10:00,75.46,75.51,75.45,75.5,27879.0,72.8705,72.9188,72.8608,72.9091,27879.0
2023-03-07 13:15:00,75.51,75.55,75.46,75.47,23368.0,72.9188,72.9574,72.8705,72.8801,23368.0
2023-03-07 13:20:00,75.46,75.47,75.41,75.41,18834.0,72.8705,72.8801,72.8222,72.8222,18834.0
2023-03-07 13:25:00,75.41,75.44,75.36,75.4,25314.0,72.8222,72.8512,72.7739,72.8125,25314.0
2023-03-07 13:30:00,75.4,75.43,75.27,75.28,27293.0,72.8125,72.8415,72.687,72.6966,27293.0
2023-03-07 13:35:00,75.27,75.3,75.21,75.23,38152.0,72.687,72.716,72.629,72.6484,38152.0
2023-03-07 13:40:00,75.23,75.24,75.13,75.17,46538.0,72.6484,72.658,72.5518,72.5904,46538.0
2023-03-07 13:45:00,75.18,75.19,75.08,75.13,29871.0,72.6001,72.6097,72.5035,72.5518,29871.0
2023-03-07 13:50:00,75.12,75.17,75.09,75.17,25992.0,72.5421,72.5904,72.5132,72.5904,25992.0
2023-03-07 13:55:00,75.16,75.18,75.14,75.18,21585.0,72.5808,72.6001,72.5614,72.6001,21585.0
2023-03-07 14:00:00,75.19,75.25,75.14,75.15,33491.0,72.6097,72.6677,72.5614,72.5711,33491.0
2023-03-07 14:05:00,75.15,75.24,75.12,75.21,32939.0,72.5711,72.658,72.5421,72.629,32939.0
2023-03-07 14:10:00,75.21,75.27,75.18,75.24,23960.0,72.629,72.687,72.6001,72.658,23960.0
2023-03-07 14:15:00,75.24,75.3,75.21,75.25,45660.0,72.658,72.716,72.629,72.6677,45660.0
2023-03-07 14:20:00,75.25,75.34,75.22,75.24,33131.0,72.6677,72.7546,72.6387,72.658,33131.0
2023-03-07 14:25:00,75.23,75.27,75.2,75.23,39080.0,72.6484,72.687,72.6194,72.6484,39080.0
2023-03-07 14:30:00,75.22,75.26,75.2,75.22,34146.0,72.6387,72.6773,72.6194,72.6387,34146.0
2023-03-07 14:35:00,75.21,75.24,75.17,75.19,31440.0,72.629,72.658,72.5904,72.6097,31440.0
2023-03-07 14:40:00,75.19,75.25,75.17,75.2,81397.0,72.6097,72.6677,72.5904,72.6194,81397.0
2023-03-07 14:45:00,75.19,75.23,75.12,75.14,60817.0,72.6097,72.6484,72.5421,72.5614,60817.0
2023-03-07 14:50:00,75.14,75.14,75.09,75.12,55807.0,72.5614,72.5614,72.5132,72.5421,55807.0
2023-03-07 14:55:00,75.12,75.14,75.01,75.05,73927.0,72.5421,72.5614,72.4359,72.4745,73927.0
2023-03-07 15:00:00,75.05,75.23,75.03,75.2,96417.0,72.4745,72.6484,72.4552,72.6194,96417.0
2023-03-07 15:05:00,75.2,75.26,75.19,75.23,64765.0,72.6194,72.6773,72.6097,72.6484,64765.0
2023-03-07 15:10:00,75.23,75.27,75.13,75.15,39276.0,72.6484,72.687,72.5518,72.5711,39276.0
2023-03-07 15:15:00,75.14,75.23,75.06,75.21,38978.0,72.5614,72.6484,72.4842,72.629,38978.0
2023-03-07 15:20:00,75.21,75.22,75.11,75.12,28507.0,72.629,72.6387,72.5325,72.5421,28507.0
2023-03-07 15:25:00,75.11,75.14,75.02,75.06,40626.0,72.5325,72.5614,72.4456,72.4842,40626.0
2023-03-07 15:30:00,75.05,75.15,75.01,75.06,78220.0,72.4745,72.5711,72.4359,72.4842,78220.0
2023-03-07 15:35:00,75.06,75.27,75.04,75.25,55510.0,72.4842,72.687,72.4649,72.6677,55510.0
2023-03-07 15:40:00,75.25,75.29,75.1,75.2,117776.0,72.6677,72.7063,72.5228,72.6194,117776.0
2023-03-07 15:45:00,75.2,75.24,75.11,75.2,110868.0,72.6194,72.658,72.5325,72.6194,110868.0
2023-03-07 15:50:00,75.21,75.25,75.02,75.03,149627.0,72.629,72.6677,72.4456,72.4552,149627.0
2023-03-07 15:55:00,75.04,75.1,74.88,74.98,491092.0,72.4649,72.5228,72.3104,72.4069,491092.0
2023-03-08 09:30:00,74.9,75.37,74.81,75.29,106841.0,72.3297,72.7836,72.2428,72.7063,106841.0
2023-03-08 09:35:00,75.3,75.5,75.18,75.24,54259.0,72.716,72.9091,72.6001,72.658,54259.0
2023-03-08 09:40:00,75.25,75.81,75.22,75.71,63209.0,72.6677,73.2085,72.6387,73.1119,63209.0
2023-03-08 09:45:00,75.72,75.94,75.64,75.75,67271.0,73.1215,73.334,73.0443,73.1505,67271.0
2023-03-08 09:50:00,75.75,75.99,75.73,75.93,40030.0,73.1505,73.3823,73.1312,73.3243,40030.0
2023-03-08 09:55:00,75.93,76.1,75.93,76.03,40255.0,73.3243,73.4885,73.3243,73.4209,40255.0
2023-03-08 10:00:00,76.03,76.03,75.59,75.76,49291.0,73.4209,73.4209,72.996,73.1602,49291.0
2023-03-08 10:05:00,75.75,75.81,75.68,75.72,40785.0,73.1505,73.2085,73.0829,73.1215,40785.0
2023-03-08 10:10:00,75.69,75.9,75.66,75.84,45409.0,73.0926,73.2954,73.0636,73.2374,45409.0
2023-03-08 10:15:00,75.83,75.9,75.74,75.84,54867.0,73.2278,73.2954,73.1409,73.2374,54867.0
2023-03-08 10:20:00,75.84,76.03,75.7,76.0,61612.0,73.2374,73.4209,73.1022,73.3919,61612.0
2023-03-08 10:25:00,75.99,76.05,75.93,75.97,45023.0,73.3823,73.4402,73.3243,73.363,45023.0
2023-03-08 10:30:00,75.95,76.15,75.9,76.09,47904.0,73.3437,73.5368,73.2954,73.4788,47904.0
2023-03-08 10:35:00,76.12,76.21,76.06,76.09,43129.0,73.5078,73.5947,73.4499,73.4788,43129.0
2023-03-08 10:40:00,76.09,76.14,76.01,76.04,56405.0,73.4788,73.5271,73.4016,73.4306,56405.0
2023-03-08 10:45:00,76.04,76.16,76.02,76.03,50576.0,73.4306,73.5464,73.4112,73.4209,50576.0
2023-03-08 10:50:00,76.03,76.08,75.89,75.9,41321.0,73.4209,73.4692,73.2857,73.2954,41321.0
2023-03-08 10:55:00,75.9,75.94,75.74,75.76,46812.0,73.2954,73.334,73.1409,73.1602,46812.0
2023-03-08 11:00:00,75.77,75.97,75.77,75.97,42994.0,73.1698,73.363,73.1698,73.363,42994.0
2023-03-08 11:05:00,75.97,76.05,75.96,75.99,41513.0,73.363,73.4402,73.3533,73.3823,41513.0
2023-03-08 11:10:00,76.0,76.09,75.98,76.04,45852.0,73.3919,73.4788,73.3726,73.4306,45852.0
2023-03-08 11:15:00,76.02,76.13,75.96,76.07,62529.0,73.4112,73.5175,73.3533,73.4595,62529.0
2023-03-08 11:20:00,76.08,76.29,76.07,76.27,46807.0,73.4692,73.672,73.4595,73.6527,46807.0
2023-03-08 11:25:00,76.25,76.38,76.25,76.38,36750.0,73.6334,73.7589,73.6334,73.7589,36750.0
2023-03-08 11:30:00,76.4,76.42,76.21,76.28,53738.0,73.7782,73.7975,73.5947,73.6623,53738.0
2023-03-08 11:35:00,76.29,76.34,76.13,76.2,33593.0,73.672,73.7203,73.5175,73.5851,33593.0
2023-03-08 11:40:00,76.2,76.35,76.17,76.34,30991.0,73.5851,73.7299,73.5561,73.7203,30991.0
2023-03-08 11:45:00,76.35,76.47,76.32,76.39,41074.0,73.7299,73.8458,73.701,73.7686,41074.0
2023-03-08 11:50:00,76.39,76.39,76.3,76.32,60520.0,73.7686,73.7686,73.6816,73.701,60520.0
2023-03-08 11:55:00,76.32,76.36,76.22,76.3,63468.0,73.701,73.7396,73.6044,73.6816,63468.0
2023-03-08 12:00:00,76.31,76.41,76.3,76.3,41667.0,73.6913,73.7879,73.6816,73.6816,41667.0
2023-03-08 12:05:00,76.3,76.39,76.3,76.35,45442.0,73.6816,73.7686,73.6816,73.7299,45442.0
2023-03-08 12:10:00,76.35,76.36,76.02,76.04,24824.0,73.7299,73.7396,73.4112,73.4306,24824.0
2023-03-08 12:15:00,76.05,76.14,76.03,76.14,22789.0,73.4402,73.5271,73.4209,73.5271,22789.0
2023-03-08 12:20:00,76.13,76.19,76.1,76.17,22371.0,73.5175,73.5754,73.4885,73.5561,22371.0
2023-03-08 12:25:00,76.16,76.19,76.11,76.18,40948.0,73.5464,73.5754,73.4982,73.5658,40948.0
2023-03-08 12:30:00,76.19,76.21,76.08,76.13,32926.0,73.5754,73.5947,73.4692,73.5175,32926.0
2023-03-08 12:35:00,76.12,76.33,76.11,76.33,27322.0,73.5078,73.7106,73.4982,73.7106,27322.0
2023-03-08 12:40:00,76.33,76.37,76.29,76.37,32816.0,73.7106,73.7492,73.672,73.7492,32816.0
2023-03-08 12:45:00,76.36,76.37,76.27,76.28,31996.0,73.7396,73.7492,73.6527,73.6623,31996.0
2023-03-08 12:50:00,76.29,76.29,76.21,76.27,27450.0,73.672,73.672,73.5947,73.6527,27450.0
2023-03-08 12:55:00,76.28,76.28,76.22,76.25,26933.0,73.6623,73.6623,73.6044,73.6334,26933.0
2023-03-08 13:00:00,76.25,76.31,76.15,76.15,30331.0,73.6334,73.6913,73.5368,73.5368,30331.0
2023-03-08 13:05:00,76.14,76.24,76.11,76.22,29752.0,73.5271,73.6237,73.4982,73.6044,29752.0
2023-03-08 13:10:00,76.19,76.19,76.04,76.09,60448.0,73.5754,73.5754,73.4306,73.4788,60448.0
2023-03-08 13:15:00,76.08,76.2,76.06,76.13,37466.0,73.4692,73.5851,73.4499,73.5175,37466.0
2023-03-08 13:20:00,76.13,76.24,76.09,76.17,30757.0,73.5175,73.6237,73.4788,73.5561,30757.0
2023-03-08 13:25:00,76.17,76.18,76.08,76.1,28593.0,73.5561,73.5658,73.4692,73.4885,28593.0
2023-03-08 13:30:00,76.1,76.15,76.05,76.09,41187.0,73.4885,73.5368,73.4402,73.4788,41187.0
2023-03-08 13:35:00,76.09,76.11,76.06,76.06,23847.0,73.4788,73.4982,73.4499,73.4499,23847.0
2023-03-08 13:40:00,76.05,76.11,76.0,76.11,20314.0,73.4402,73.4982,73.3919,73.4982,20314.0
2023-03-08 13:45:00,76.1,76.12,76.06,76.06,21731.0,73.4885,73.5078,73.4499,73.4499,21731.0
2023-03-08 13:50:00,76.05,76.07,75.98,76.07,26380.0,73.4402,73.4595,73.3726,73.4595,26380.0
2023-03-08 13:55:00,76.06,76.07,76.0,76.0,20284.0,73.4499,73.4595,73.3919,73.3919,20284.0
2023-03-08 14:00:00,76.02,76.03,75.95,75.99,24875.0,73.4112,73.4209,73.3437,73.3823,24875.0
2023-03-08 14:05:00,76.0,76.06,75.94,76.05,30934.0,73.3919,73.4499,73.334,73.4402,30934.0
2023-03-08 14:10:00,76.06,76.11,76.04,76.07,24253.0,73.4499,73.4982,73.4306,73.4595,24253.0
2023-03-08 14:15:00,76.06,76.11,76.05,76.09,21253.0,73.4499,73.4982,73.4402,73.4788,21253.0
2023-03-08 14:20:00,76.09,76.15,76.09,76.14,22834.0,73.4788,73.5368,73.4788,73.5271,22834.0
2023-03-08 14:25:00,76.14,76.21,76.11,76.21,22407.0,73.5271,73.5947,73.4982,73.5947,22407.0
2023-03-08 14:30:00,76.2,76.23,76.13,76.14,29106.0,73.5851,73.614,73.5175,73.5271,29106.0
2023-03-08 14:35:00,76.14,76.17,76.12,76.15,19912.0,73.5271,73.5561,73.5078,73.5368,19912.0
2023-03-08 14:40:00,76.13,76.15,76.07,76.11,24674.0,73.5175,73.5368,73.4595,73.4982,24674.0
2023-03-08 14:45:00,76.09,76.18,76.07,76.1,29786.0,73.4788,73.5658,73.4595,73.4885,29786.0
2023-03-08 14:50:00,76.1,76.11,76.04,76.09,22295.0,73.4885,73.4982,73.4306,73.4788,22295.0
2023-03-08 14:55:00,76.09,76.13,76.06,76.08,16644.0,73.4788,73.5175,73.4499,73.4692,16644.0
2023-03-08 15:00:00,76.08,76.11,76.03,76.07,24523.0,73.4692,73.4982,73.4209,73.4595,24523.0
2023-03-08 15:05:00,76.06,76.06,75.98,76.05,23045.0,73.4499,73.4499,73.3726,73.4402,23045.0
2023-03-08 15:10:00,76.05,76.08,76.0,76.04,26677.0,73.4402,73.4692,73.3919,73.4306,26677.0
2023-03-08 15:15:00,76.04,76.05,75.95,76.0,23068.0,73.4306,73.4402,73.3437,73.3919,23068.0
2023-03-08 15:20:00,76.02,76.12,75.97,76.07,42098.0,73.4112,73.5078,73.363,73.4595,42098.0
2023-03-08 15:25:00,76.07,76.1,76.05,76.09,27161.0,73.4595,73.4885,73.4402,73.4788,27161.0
2023-03-08 15:30:00,76.1,76.12,76.04,76.11,37352.0,73.4885,73.5078,73.4306,73.4982,37352.0
2023-03-08 15:35:00,76.1,76.3,76.09,76.29,52264.0,73.4885,73.6816,73.4788,73.672,52264.0
2023-03-08 15:40:00,76.3,76.33,76.25,76.31,68239.0,73.6816,73.7106,73.6334,73.6913,68239.0
2023-03-08 15:45:00,76.31,76.39,76.31,76.33,94458.0,73.6913,73.7686,73.6913,73.7106,94458.0
2023-03-08 15:50:00,76.33,76.34,76.2,76.2,113944.0,73.7106,73.7203,73.5851,73.5851,113944.0
2023-03-08 15:55:00,76.2,76.29,76.15,76.21,329916.0,73.5851,73.672,73.5368,73.5947,329916.0
2023-03-09 09:30:00,72.61,73.02,72.36,72.62,1414237.0,70.1183,70.5142,69.8768,70.1279,1414237.0
2023-03-09 09:35:00,72.6,73.0,72.5,72.96,466942.0,70.1086,70.4949,70.012,70.4563,466942.0
2023-03-09 09:40:00,72.97,73.16,72.73,73.1,606793.0,70.4659,70.6494,70.2342,70.5915,606793.0
2023-03-09 09:45:00,73.09,73.14,72.86,73.0,453297.0,70.5818,70.6301,70.3597,70.4949,453297.0
2023-03-09 09:50:00,73.0,73.1,72.53,72.53,475861.0,70.4949,70.5915,70.041,70.041,475861.0
2023-03-09 09:55:00,72.52,72.7,72.01,72.18,345592.0,70.0314,70.2052,69.5389,69.703,345592.0
2023-03-09 10:00:00,72.15,72.22,71.94,71.98,412717.0,69.6741,69.7417,69.4713,69.5099,412717.0
2023-03-09 10:05:00,71.95,71.98,71.22,71.46,370320.0,69.4809,69.5099,68.776,69.0077,370320.0
2023-03-09 10:10:00,71.46,71.61,70.92,71.01,423883.0,69.0077,69.1526,68.4863,68.5732,423883.0
2023-03-09 10:15:00,71.0,71.27,70.88,71.18,367486.0,68.5635,68.8243,68.4476,68.7373,367486.0
2023-03-09 10:20:00,71.17,71.45,71.12,71.22,195921.0,68.7277,68.9981,68.6794,68.776,195921.0
2023-03-09 10:25:00,71.25,71.51,71.1,71.45,236229.0,68.8049,69.056,68.6601,68.9981,236229.0
2023-03-09 10:30:00,71.46,71.84,71.4,71.75,293597.0,69.0077,69.3747,68.9498,69.2878,293597.0
2023-03-09 10:35:00,71.76,71.95,71.61,71.9,143385.0,69.2974,69.4809,69.1526,69.4326,143385.0
2023-03-09 10:40:00,71.9,72.1,71.71,72.05,196393.0,69.4326,69.6258,69.2492,69.5775,196393.0
2023-03-09 10:45:00,72.05,72.1,71.7,71.83,156987.0,69.5775,69.6258,69.2395,69.365,156987.0
2023-03-09 10:50:00,71.83,71.94,71.72,71.72,145329.0,69.365,69.4713,69.2588,69.2588,145329.0
2023-03-09 10:55:00,71.71,71.78,71.56,71.58,142326.0,69.2492,69.3168,69.1043,69.1236,142326.0
2023-03-09 11:00:00,71.57,71.67,71.55,71.65,172684.0,69.114,69.2105,69.0946,69.1912,172684.0
2023-03-09 11:05:00,71.65,71.67,71.28,71.38,193347.0,69.1912,69.2105,68.8339,68.9305,193347.0
2023-03-09 11:10:00,71.39,71.81,71.38,71.78,153965.0,68.9401,69.3457,68.9305,69.3168,153965.0
2023-03-09 11:15:00,71.77,71.99,71.68,71.79,240473.0,69.3071,69.5195,69.2202,69.3264,240473.0
2023-03-09 11:20:00,71.81,72.02,71.66,71.85,148003.0,69.3457,69.5485,69.2009,69.3843,148003.0
2023-03-09 11:25:00,71.86,71.87,71.56,71.66,108969.0,69.394,69.4037,69.1043,69.2009,108969.0
2023-03-09 11:30:00,71.66,71.69,71.44,71.45,132917.0,69.2009,69.2298,68.9884,68.9981,132917.0
2023-03-09 11:35:00,71.44,71.45,71.1,71.15,155919.0,68.9884,68.9981,68.6601,68.7084,155919.0
2023-03-09 11:40:00,71.15,71.25,70.98,71.01,141893.0,68.7084,68.8049,68.5442,68.5732,141893.0
2023-03-09 11:45:00,71.02,71.16,71.0,71.08,80347.0,68.5828,68.718,68.5635,68.6408,80347.0
2023-03-09 11:50:00,71.07,71.24,71.03,71.1,134793.0,68.6311,68.7953,68.5925,68.6601,134793.0
2023-03-09 11:55:00,71.1,71.29,70.98,71.01,165059.0,68.6601,68.8436,68.5442,68.5732,165059.0
2023-03-09 12:00:00,71.0,71.08,70.91,71.01,147716.0,68.5635,68.6408,68.4766,68.5732,147716.0
2023-03-09 12:05:00,71.01,71.2,70.93,70.95,124726.0,68.5732,68.7567,68.4959,68.5152,124726.0
2023-03-09 12:10:00,70.95,71.04,70.72,70.96,117144.0,68.5152,68.6021,68.2931,68.5249,117144.0
2023-03-09 12:15:00,70.96,71.05,70.84,70.88,96957.0,68.5249,68.6118,68.409,68.4476,96957.0
2023-03-09 12:20:00,70.87,71.3,70.84,71.27,181189.0,68.438,68.8532,68.409,68.8243,181189.0
2023-03-09 12:25:00,71.28,71.29,71.04,71.09,156253.0,68.8339,68.8436,68.6021,68.6504,156253.0
2023-03-09 12:30:00,71.08,71.09,70.8,70.9,87575.0,68.6408,68.6504,68.3704,68.467,87575.0
2023-03-09 12:35:00,70.88,70.92,70.51,70.55,130394.0,68.4476,68.4863,68.0903,68.129,130394.0
2023-03-09 12:40:00,70.55,70.56,70.27,70.35,172681.0,68.129,68.1386,67.8586,67.9358,172681.0
2023-03-09 12:45:00,70.35,70.42,70.06,70.11,203332.0,67.9358,68.0034,67.6558,67.7041,203332.0
2023-03-09 12:50:00,70.13,70.16,69.81,69.85,255026.0,67.7234,67.7523,67.4144,67.453,255026.0
2023-03-09 12:55:00,69.85,69.9,69.61,69.62,227854.0,67.453,67.5013,67.2212,67.2309,227854.0
2023-03-09 13:00:00,69.63,69.77,69.51,69.66,347313.0,67.2405,67.3757,67.1247,67.2695,347313.0
2023-03-09 13:05:00,69.66,69.67,69.26,69.37,522616.0,67.2695,67.2792,66.8832,66.9895,522616.0
2023-03-09 13:10:00,69.35,69.36,69.01,69.1,414056.0,66.9701,66.9798,66.6418,66.7287,414056.0
2023-03-09 13:15:00,69.11,69.2,68.66,68.81,358568.0,66.7384,66.8253,66.3038,66.4487,358568.0
2023-03-09 13:20:00,68.82,69.11,68.79,68.91,257943.0,66.4583,66.7384,66.4294,66.5452,257943.0
2023-03-09 13:25:00,68.9,68.92,68.66,68.74,283894.0,66.5356,66.5549,66.3038,66.3811,283894.0
2023-03-09 13:30:00,68.74,68.83,68.58,68.59,241194.0,66.3811,66.468,66.2266,66.2362,241194.0
2023-03-09 13:35:00,68.59,68.6,68.03,68.03,283442.0,66.2362,66.2459,65.6954,65.6954,283442.0
2023-03-09 13:40:00,68.03,68.27,67.92,68.2,413869.0,65.6954,65.9272,65.5892,65.8596,413869.0
2023-03-09 13:45:00,68.19,68.26,67.54,67.79,418915.0,65.8499,65.9175,65.2223,65.4637,418915.0
2023-03-09 13:50:00,67.79,68.1,67.64,68.03,278362.0,65.4637,65.763,65.3188,65.6954,278362.0
2023-03-09 13:55:00,68.03,68.3,67.99,68.28,269517.0,65.6954,65.9562,65.6568,65.9369,269517.0
2023-03-09 14:00:00,68.29,68.52,68.24,68.32,561418.0,65.9465,66.1686,65.8982,65.9755,561418.0
2023-03-09 14:05:00,68.31,68.37,67.76,67.79,351891.0,65.9658,66.0238,65.4347,65.4637,351891.0
2023-03-09 14:10:00,67.78,68.14,67.64,68.01,292759.0,65.454,65.8017,65.3188,65.6761,292759.0
2023-03-09 14:15:00,68.0,68.58,67.98,68.58,407237.0,65.6665,66.2266,65.6472,66.2266,407237.0
2023-03-09 14:20:00,68.58,68.69,68.39,68.46,242386.0,66.2266,66.3328,66.0431,66.1107,242386.0
2023-03-09 14:25:00,68.48,68.93,68.48,68.74,509692.0,66.13,66.5646,66.13,66.3811,509692.0
2023-03-09 14:30:00,68.74,68.74,68.26,68.31,586362.0,66.3811,66.3811,65.9175,65.9658,586362.0
2023-03-09 14:35:00,68.31,68.35,68.07,68.34,251890.0,65.9658,66.0045,65.7341,65.9948,251890.0
2023-03-09 14:40:00,68.35,68.65,68.31,68.44,175295.0,66.0045,66.2942,65.9658,66.0914,175295.0
2023-03-09 14:45:00,68.42,68.57,68.01,68.06,271713.0,66.0721,66.2169,65.6761,65.7244,271713.0
2023-03-09 14:50:00,68.06,68.21,68.03,68.12,230382.0,65.7244,65.8693,65.6954,65.7824,230382.0
2023-03-09 14:55:00,68.13,68.2,68.01,68.02,214389.0,65.792,65.8596,65.6761,65.6858,214389.0
2023-03-09 15:00:00,68.02,68.11,67.78,67.84,474614.0,65.6858,65.7727,65.454,65.512,474614.0
2023-03-09 15:05:00,67.83,67.85,67.52,67.77,365429.0,65.5023,65.5216,65.2029,65.4444,365429.0
2023-03-09 15:10:00,67.76,67.77,67.2,67.22,533785.0,65.4347,65.4444,64.8939,64.9132,533785.0
2023-03-09 15:15:00,67.22,67.38,66.08,66.26,1212083.0,64.9132,65.0677,63.8124,63.9862,1212083.0
2023-03-09 15:20:00,66.24,66.33,65.4,65.92,832847.0,63.9669,64.0538,63.1557,63.6578,832847.0
2023-03-09 15:25:00,65.9,66.0,64.36,65.47,1131926.0,63.6385,63.7351,62.1514,63.2233,1131926.0
2023-03-09 15:30:00,65.47,66.4,65.44,66.27,934694.0,63.2233,64.1214,63.1943,63.9958,934694.0
2023-03-09 15:35:00,66.3,66.36,65.96,66.25,806183.0,64.0248,64.0827,63.6965,63.9765,806183.0
2023-03-09 15:40:00,66.24,66.32,66.12,66.24,955240.0,63.9669,64.0441,63.851,63.9669,955240.0
2023-03-09 15:45:00,66.25,66.73,66.12,66.68,992500.0,63.9765,64.4401,63.851,64.3918,992500.0
2023-03-09 15:50:00,66.67,67.06,66.65,66.84,1263625.0,64.3821,64.7587,64.3628,64.5463,1263625.0
2023-03-09 15:55:00,66.84,66.84,66.31,66.47,2100354.0,64.5463,64.5463,64.0345,64.189,2100354.0
2023-03-10 09:30:00,65.66,65.66,59.46,60.7,3165744.0,63.4068,63.4068,57.4195,58.617,3165744.0
2023-03-10 09:35:00,60.7,61.82,58.28,59.21,2261157.0,58.617,59.6985,56.28,57.1781,2261157.0
2023-03-10 09:40:00,59.2,60.52,58.95,60.16,1481108.0,57.1685,58.4432,56.927,58.0955,1481108.0
2023-03-10 09:45:00,60.15,60.79,59.27,59.55,1469516.0,58.0859,58.7039,57.2361,57.5064,1469516.0
2023-03-10 09:50:00,59.55,61.4,59.51,61.32,1167805.0,57.5064,59.293,57.4678,59.2157,1167805.0
2023-03-10 09:55:00,61.3,62.2,60.36,61.52,1311571.0,59.1964,60.0655,58.2886,59.4088,1311571.0
2023-03-10 10:00:00,61.52,62.63,61.02,61.1,1068486.0,59.4088,60.4807,58.926,59.0033,1068486.0
2023-03-10 10:05:00,61.11,63.0,60.72,60.93,1385658.0,59.0129,60.8381,58.6363,58.8391,1385658.0
2023-03-10 10:10:00,60.91,61.92,59.78,60.07,1626489.0,58.8198,59.7951,57.7286,58.0086,1626489.0
2023-03-10 10:15:00,60.07,61.41,60.0,60.78,1363571.0,58.0086,59.3026,57.941,58.6942,1363571.0
2023-03-10 10:20:00,60.76,61.64,60.73,61.29,1053156.0,58.6749,59.5247,58.646,59.1867,1053156.0
2023-03-10 10:25:00,61.28,61.64,61.06,61.23,816655.0,59.1771,59.5247,58.9646,59.1288,816655.0
2023-03-10 10:30:00,61.23,61.36,60.28,60.5,765223.0,59.1288,59.2543,58.2114,58.4238,765223.0
2023-03-10 10:35:00,60.48,60.84,60.15,60.57,816759.0,58.4045,58.7522,58.0859,58.4914,816759.0
2023-03-10 10:40:00,60.48,61.05,60.46,60.93,971581.0,58.4045,58.955,58.3852,58.8391,971581.0
2023-03-10 10:45:00,60.92,61.57,60.77,61.25,734374.0,58.8294,59.4571,58.6846,59.1481,734374.0
2023-03-10 10:50:00,61.25,61.72,61.19,61.4,875609.0,59.1481,59.602,59.0902,59.293,875609.0
2023-03-10 10:55:00,61.4,62.3,61.38,62.17,1475824.0,59.293,60.1621,59.2736,60.0365,1475824.0
2023-03-10 11:00:00,62.2,62.48,61.93,62.35,890793.0,60.0655,60.3359,59.8048,60.2104,890793.0
2023-03-10 11:05:00,62.34,62.74,62.11,62.57,1128985.0,60.2007,60.587,59.9786,60.4228,1128985.0
2023-03-10 11:10:00,62.58,63.01,62.52,62.98,1169461.0,60.4325,60.8477,60.3745,60.8187,1169461.0
2023-03-10 11:15:00,62.98,63.33,62.61,63.2,1517791.0,60.8187,61.1567,60.4614,61.0312,1517791.0
2023-03-10 11:20:00,63.2,63.96,63.11,63.81,1032121.0,61.0312,61.7651,60.9443,61.6203,1032121.0
2023-03-10 11:25:00,63.8,64.5,63.64,64.34,1613617.0,61.6106,62.2866,61.4561,62.1321,1613617.0
2023-03-10 11:30:00,64.34,64.74,64.0,64.37,1266329.0,62.1321,62.5183,61.8037,62.161,1266329.0
2023-03-10 11:35:00,64.37,64.88,63.85,64.56,1119839.0,62.161,62.6535,61.6589,62.3445,1119839.0
2023-03-10 11:40:00,64.56,64.77,63.53,63.61,996861.0,62.3445,62.5473,61.3499,61.4271,996861.0
2023-03-10 11:45:00,63.62,63.62,63.08,63.21,949772.0,61.4368,61.4368,60.9153,61.0408,949772.0
2023-03-10 11:50:00,63.2,63.23,62.87,62.91,964668.0,61.0312,61.0602,60.7125,60.7511,964668.0
2023-03-10 11:55:00,62.91,63.12,62.62,62.8,484286.0,60.7511,60.9539,60.4711,60.6449,484286.0
2023-03-10 12:00:00,62.78,62.86,62.61,62.7,363770.0,60.6256,60.7029,60.4614,60.5483,363770.0
2023-03-10 12:05:00,62.67,62.84,62.32,62.4,519881.0,60.5194,60.6835,60.1814,60.2586,519881.0
2023-03-10 12:10:00,62.4,62.56,62.26,62.43,361303.0,60.2586,60.4132,60.1234,60.2876,361303.0
2023-03-10 12:15:00,62.44,62.51,61.97,61.98,625143.0,60.2973,60.3649,59.8434,59.8531,625143.0
2023-03-10 12:20:00,61.97,62.02,61.34,61.4,610191.0,59.8434,59.8917,59.235,59.293,610191.0
2023-03-10 12:25:00,61.39,61.67,61.24,61.44,508173.0,59.2833,59.5537,59.1384,59.3316,508173.0
2023-03-10 12:30:00,61.42,61.63,61.17,61.63,874328.0,59.3123,59.5151,59.0709,59.5151,874328.0
2023-03-10 12:35:00,61.67,62.03,61.51,62.0,1241717.0,59.5537,59.9013,59.3992,59.8724,1241717.0
2023-03-10 12:40:00,62.0,62.01,61.76,61.92,392863.0,59.8724,59.882,59.6406,59.7951,392863.0
2023-03-10 12:45:00,61.9,62.01,61.64,61.86,626714.0,59.7758,59.882,59.5247,59.7372,626714.0
2023-03-10 12:50:00,61.86,61.93,61.55,61.66,337925.0,59.7372,59.8048,59.4378,59.544,337925.0
2023-03-10 12:55:00,61.68,61.69,61.33,61.61,615226.0,59.5633,59.573,59.2254,59.4958,615226.0
2023-03-10 13:00:00,61.61,61.7,61.55,61.61,381367.0,59.4958,59.5827,59.4378,59.4958,381367.0
2023-03-10 13:05:00,61.61,61.65,61.33,61.5,386697.0,59.4958,59.5344,59.2254,59.3895,386697.0
2023-03-10 13:10:00,61.5,61.54,61.38,61.42,334804.0,59.3895,59.4282,59.2736,59.3123,334804.0
2023-03-10 13:15:00,61.42,61.45,61.27,61.3,334100.0,59.3123,59.3412,59.1674,59.1964,334100.0
2023-03-10 13:20:00,61.3,61.56,61.27,61.54,691244.0,59.1964,59.4475,59.1674,59.4282,691244.0
2023-03-10 13:25:00,61.54,61.56,61.01,61.36,531156.0,59.4282,59.4475,58.9163,59.2543,531156.0
2023-03-10 13:30:00,61.35,61.52,61.23,61.49,220532.0,59.2447,59.4088,59.1288,59.3799,220532.0
2023-03-10 13:35:00,61.48,61.54,61.31,61.38,280513.0,59.3702,59.4282,59.206,59.2736,280513.0
2023-03-10 13:40:00,61.39,61.41,61.16,61.3,467412.0,59.2833,59.3026,59.0612,59.1964,467412.0
2023-03-10 13:45:00,61.3,61.79,61.25,61.67,264578.0,59.1964,59.6696,59.1481,59.5537,264578.0
2023-03-10 13:50:00,61.67,61.67,61.35,61.5,467492.0,59.5537,59.5537,59.2447,59.3895,467492.0
2023-03-10 13:55:00,61.5,61.53,61.3,61.52,343762.0,59.3895,59.4185,59.1964,59.4088,343762.0
2023-03-10 14:00:00,61.52,62.0,61.48,61.92,371254.0,59.4088,59.8724,59.3702,59.7951,371254.0
2023-03-10 14:05:00,61.92,62.08,61.85,61.99,715061.0,59.7951,59.9496,59.7275,59.8627,715061.0
2023-03-10 14:10:00,61.99,62.18,61.71,61.76,560284.0,59.8627,60.0462,59.5923,59.6406,560284.0
2023-03-10 14:15:00,61.75,61.81,61.38,61.71,322552.0,59.6309,59.6889,59.2736,59.5923,322552.0
2023-03-10 14:20:00,61.7,61.71,61.17,61.17,682066.0,59.5827,59.5923,59.0709,59.0709,682066.0
2023-03-10 14:25:00,61.19,61.23,61.01,61.15,556506.0,59.0902,59.1288,58.9163,59.0515,556506.0
2023-03-10 14:30:00,61.13,61.31,61.0,61.11,398875.0,59.0322,59.206,58.9067,59.0129,398875.0
2023-03-10 14:35:00,61.11,61.31,61.04,61.3,947740.0,59.0129,59.206,58.9453,59.1964,947740.0
2023-03-10 14:40:00,61.3,61.31,60.89,60.97,596057.0,59.1964,59.206,58.8005,58.8777,596057.0
2023-03-10 14:45:00,60.97,61.2,60.72,61.11,691308.0,58.8777,59.0998,58.6363,59.0129,691308.0
2023-03-10 14:50:00,61.1,61.32,61.04,61.31,519343.0,59.0033,59.2157,58.9453,59.206,519343.0
2023-03-10 14:55:00,61.3,61.32,61.13,61.25,572834.0,59.1964,59.2157,59.0322,59.1481,572834.0
2023-03-10 15:00:00,61.25,61.49,61.01,61.42,644793.0,59.1481,59.3799,58.9163,59.3123,644793.0
2023-03-10 15:05:00,61.42,61.5,61.16,61.27,587786.0,59.3123,59.3895,59.0612,59.1674,587786.0
2023-03-10 15:10:00,61.27,61.31,61.01,61.11,464957.0,59.1674,59.206,58.9163,59.0129,464957.0
2023-03-10 15:15:00,61.1,61.25,60.08,60.11,802143.0,59.0033,59.1481,58.0183,58.0472,802143.0
2023-03-10 15:20:00,60.12,60.3,59.9,60.0,852373.0,58.0569,58.2307,57.8444,57.941,852373.0
2023-03-10 15:25:00,60.0,60.23,59.87,59.91,805691.0,57.941,58.1631,57.8155,57.8541,805691.0
2023-03-10 15:30:00,59.91,59.94,59.51,59.61,1113035.0,57.8541,57.8831,57.4678,57.5644,1113035.0
2023-03-10 15:35:00,59.61,59.64,59.13,59.15,1053436.0,57.5644,57.5934,57.1009,57.1202,1053436.0
2023-03-10 15:40:00,59.15,59.17,58.56,58.73,1393829.0,57.1202,57.1395,56.5504,56.7146,1393829.0
2023-03-10 15:45:00,58.73,58.82,58.38,58.47,1389696.0,56.7146,56.8015,56.3766,56.4635,1389696.0
2023-03-10 15:50:00,58.47,58.56,57.31,57.83,2545678.0,56.4635,56.5504,55.3433,55.8455,2545678.0
2023-03-10 15:55:00,57.83,58.79,57.71,58.7,4658059.0,55.8455,56.7725,55.7296,56.6856,4658059.0
2023-03-13 09:30:00,51.76,54.68,47.72,47.72,4306243.0,49.9838,52.8036,46.0824,46.0824,4306243.0
2023-03-13 09:35:00,50.0,50.0,47.5,47.5,734824.0,48.2842,48.2842,45.87,45.87,734824.0
2023-03-13 09:40:00,47.0,48.0,45.0,46.34,1902404.0,45.3871,46.3528,43.4558,44.7498,1902404.0
2023-03-13 09:45:00,46.33,48.79,45.38,48.79,4055764.0,44.7401,47.1157,43.8227,47.1157,4055764.0
2023-03-13 09:50:00,53.2,53.2,49.11,50.02,1371695.0,51.3744,51.3744,47.4247,48.3035,1371695.0
2023-03-13 09:55:00,50.02,50.39,49.0,50.03,4028081.0,48.3035,48.6608,47.3185,48.3131,4028081.0
2023-03-13 10:00:00,50.03,50.16,47.5,49.59,3154790.0,48.3131,48.4387,45.87,47.8882,3154790.0
2023-03-13 10:05:00,49.59,49.62,48.04,48.97,1948758.0,47.8882,47.9172,46.3914,47.2895,1948758.0
2023-03-13 10:10:00,48.97,49.37,47.26,47.44,2581416.0,47.2895,47.6758,45.6382,45.812,2581416.0
2023-03-13 10:15:00,47.53,48.15,47.16,47.29,1702406.0,45.8989,46.4977,45.5416,45.6672,1702406.0
2023-03-13 10:20:00,47.29,47.48,46.48,46.62,2082571.0,45.6672,45.8506,44.885,45.0202,2082571.0
2023-03-13 10:25:00,46.64,47.87,46.6,47.15,2143428.0,45.0395,46.2273,45.0008,45.532,2143428.0
2023-03-13 10:30:00,47.16,48.16,46.2,47.99,2683223.0,45.5416,46.5073,44.6146,46.3431,2683223.0
2023-03-13 10:35:00,47.94,48.46,47.27,47.89,1872631.0,46.2949,46.797,45.6479,46.2466,1872631.0
2023-03-13 10:40:00,47.91,48.81,47.46,48.78,1878903.0,46.2659,47.135,45.8313,47.106,1878903.0
2023-03-13 10:45:00,48.79,49.7,48.56,48.96,1808978.0,47.1157,47.9945,46.8936,47.2799,1808978.0
2023-03-13 10:50:00,48.96,49.5,48.74,48.9,1495769.0,47.2799,47.8013,47.0674,47.2219,1495769.0
2023-03-13 10:55:00,48.91,51.0,48.72,50.51,2720723.0,47.2316,49.2499,47.0481,48.7767,2720723.0
2023-03-13 11:00:00,50.51,50.74,50.25,50.59,2167255.0,48.7767,48.9988,48.5256,48.8539,2167255.0
2023-03-13 11:05:00,50.61,51.46,49.56,51.35,2612478.0,48.8732,49.6941,47.8593,49.5878,2612478.0
2023-03-13 11:10:00,51.38,52.85,50.91,52.19,2787278.0,49.6168,51.0364,49.1629,50.399,2787278.0
2023-03-13 11:15:00,52.17,53.12,51.76,53.0,2198076.0,50.3797,51.2971,49.9838,51.1812,2198076.0
2023-03-13 11:20:00,53.0,53.99,52.92,53.79,2782871.0,51.1812,52.1372,51.104,51.9441,2782871.0
2023-03-13 11:25:00,53.81,54.9,53.41,54.25,2543997.0,51.9634,53.016,51.5771,52.3883,2543997.0
2023-03-13 11:30:00,54.26,54.72,53.83,54.22,1955618.0,52.398,52.8422,51.9827,52.3594,1955618.0
2023-03-13 11:35:00,54.19,54.52,52.66,52.93,2009272.0,52.3304,52.6491,50.8529,51.1136,2009272.0
2023-03-13 11:40:00,52.93,54.05,52.6,54.01,1398749.0,51.1136,52.1952,50.7949,52.1566,1398749.0
2023-03-13 11:45:00,54.0,54.19,53.26,53.73,1288654.0,52.1469,52.3304,51.4323,51.8862,1288654.0
2023-03-13 11:50:00,53.73,53.85,52.95,53.1,967360.0,51.8862,52.002,51.1329,51.2778,967360.0
2023-03-13 11:55:00,53.05,53.1,52.67,53.04,1100664.0,51.2295,51.2778,50.8625,51.2198,1100664.0
2023-03-13 12:00:00,53.05,53.43,52.5,52.91,1143501.0,51.2295,51.5965,50.6984,51.0943,1143501.0
2023-03-13 12:05:00,52.91,53.61,52.89,53.33,2566201.0,51.0943,51.7703,51.075,51.4999,2566201.0
2023-03-13 12:10:00,53.3,54.08,53.01,53.24,1879853.0,51.4709,52.2242,51.1909,51.413,1879853.0
2023-03-13 12:15:00,53.26,53.77,52.98,52.98,1068399.0,51.4323,51.9248,51.1619,51.1619,1068399.0
2023-03-13 12:20:00,52.96,53.02,52.28,52.31,1279522.0,51.1426,51.2005,50.4859,50.5149,1279522.0
2023-03-13 12:25:00,52.35,52.51,51.73,52.31,1409078.0,50.5535,50.708,49.9548,50.5149,1409078.0
2023-03-13 12:30:00,52.33,52.33,51.25,51.62,1521105.0,50.5342,50.5342,49.4913,49.8486,1521105.0
2023-03-13 12:35:00,51.61,52.45,51.6,52.32,1034931.0,49.8389,50.6501,49.8293,50.5246,1034931.0
2023-03-13 12:40:00,52.31,53.28,52.3,53.0,1090992.0,50.5149,51.4516,50.5052,51.1812,1090992.0
2023-03-13 12:45:00,53.0,53.03,52.05,52.36,1298246.0,51.1812,51.2102,50.2638,50.5632,1298246.0
2023-03-13 12:50:00,52.34,52.55,52.2,52.46,1118998.0,50.5439,50.7467,50.4087,50.6597,1118998.0
2023-03-13 12:55:00,52.46,52.52,51.82,51.94,867456.0,50.6597,50.7177,50.0417,50.1576,867456.0
2023-03-13 13:00:00,51.94,52.05,51.6,51.97,800172.0,50.1576,50.2638,49.8293,50.1866,800172.0
2023-03-13 13:05:00,51.97,52.5,51.74,52.3,912401.0,50.1866,50.6984,49.9645,50.5052,912401.0
2023-03-13 13:10:00,52.29,52.94,52.13,52.47,1025183.0,50.4956,51.1233,50.3411,50.6694,1025183.0
2023-03-13 13:15:00,52.46,52.95,52.38,52.66,733255.0,50.6597,51.1329,50.5825,50.8529,733255.0
2023-03-13 13:20:00,52.66,52.75,52.31,52.4,641604.0,50.8529,50.9398,50.5149,50.6018,641604.0
2023-03-13 13:25:00,52.4,52.51,52.0,52.08,830968.0,50.6018,50.708,50.2155,50.2928,830968.0
2023-03-13 13:30:00,52.09,52.3,51.72,51.78,846410.0,50.3024,50.5052,49.9451,50.0031,846410.0
2023-03-13 13:35:00,51.78,52.63,51.73,52.61,641739.0,50.0031,50.8239,49.9548,50.8046,641739.0
2023-03-13 13:40:00,52.6,53.42,52.55,53.31,1236485.0,50.7949,51.5868,50.7467,51.4806,1236485.0
2023-03-13 13:45:00,53.3,53.55,52.75,52.79,1554329.0,51.4709,51.7123,50.9398,50.9784,1554329.0
2023-03-13 13:50:00,52.81,53.75,52.69,53.44,895228.0,50.9977,51.9055,50.8819,51.6061,895228.0
2023-03-13 13:55:00,53.43,54.08,53.42,53.89,1049031.0,51.5965,52.2242,51.5868,52.0407,1049031.0
2023-03-13 14:00:00,53.88,54.04,53.56,53.79,796449.0,52.031,52.1855,51.722,51.9441,796449.0
2023-03-13 14:05:00,53.78,53.82,53.28,53.51,993464.0,51.9345,51.9731,51.4516,51.6737,993464.0
2023-03-13 14:10:00,53.52,54.0,53.27,53.95,875298.0,51.6834,52.1469,51.442,52.0986,875298.0
2023-03-13 14:15:00,53.95,54.48,53.81,54.2,1509922.0,52.0986,52.6104,51.9634,52.34,1509922.0
2023-03-13 14:20:00,54.2,54.37,53.54,53.73,1554676.0,52.34,52.5042,51.7027,51.8862,1554676.0
2023-03-13 14:25:00,53.73,53.95,53.41,53.73,1008494.0,51.8862,52.0986,51.5771,51.8862,1008494.0
2023-03-13 14:30:00,53.71,53.94,53.49,53.8,758290.0,51.8669,52.089,51.6544,51.9538,758290.0
2023-03-13 14:35:00,53.8,53.84,53.03,53.33,1068265.0,51.9538,51.9924,51.2102,51.4999,1068265.0
2023-03-13 14:40:00,53.33,53.71,53.01,53.52,999185.0,51.4999,51.8669,51.1909,51.6834,999185.0
2023-03-13 14:45:00,53.52,53.64,53.22,53.29,832815.0,51.6834,51.7993,51.3937,51.4613,832815.0
2023-03-13 14:50:00,53.29,53.65,53.1,53.56,842430.0,51.4613,51.8089,51.2778,51.722,842430.0
2023-03-13 14:55:00,53.56,53.72,53.38,53.44,777298.0,51.722,51.8765,51.5482,51.6061,777298.0
2023-03-13 15:00:00,53.44,54.02,53.28,53.83,1109004.0,51.6061,52.1662,51.4516,51.9827,1109004.0
2023-03-13 15:05:00,53.84,53.97,53.19,53.3,909831.0,51.9924,52.1179,51.3647,51.4709,909831.0
2023-03-13 15:10:00,53.3,53.73,53.29,53.65,713292.0,51.4709,51.8862,51.4613,51.8089,713292.0
2023-03-13 15:15:00,53.64,53.78,53.5,53.66,690038.0,51.7993,51.9345,51.6641,51.8186,690038.0
2023-03-13 15:20:00,53.66,53.66,53.09,53.31,794460.0,51.8186,51.8186,51.2681,51.4806,794460.0
2023-03-13 15:25:00,53.3,53.42,53.01,53.09,873767.0,51.4709,51.5868,51.1909,51.2681,873767.0
2023-03-13 15:30:00,53.07,53.19,52.7,53.15,1649782.0,51.2488,51.3647,50.8915,51.3261,1649782.0
2023-03-13 15:35:00,53.14,53.16,52.72,52.96,1001472.0,51.3164,51.3357,50.9108,51.1426,1001472.0
2023-03-13 15:40:00,52.97,53.25,52.77,52.9,1335138.0,51.1522,51.4226,50.9591,51.0846,1335138.0
2023-03-13 15:45:00,52.9,53.04,52.75,52.77,1336327.0,51.0846,51.2198,50.9398,50.9591,1336327.0
2023-03-13 15:50:00,52.76,52.76,52.04,52.51,1797551.0,50.9495,50.9495,50.2542,50.708,1797551.0
2023-03-13 15:55:00,52.51,52.51,51.57,52.0,4326892.0,50.708,50.708,49.8003,50.2155,4326892.0
2023-03-14 09:30:00,59.3,61.11,58.76,59.2,5048497.0,57.265,59.0129,56.7436,57.1685,5048497.0
2023-03-14 09:35:00,59.19,59.26,55.58,55.8,2641508.0,57.1588,57.2264,53.6727,53.8851,2641508.0
2023-03-14 09:40:00,55.76,57.38,55.37,56.27,2953318.0,53.8465,55.4109,53.4699,54.339,2953318.0
2023-03-14 09:45:00,56.27,57.81,55.78,57.46,2278676.0,54.339,55.8262,53.8658,55.4882,2278676.0
2023-03-14 09:50:00,57.46,57.49,56.5,56.62,1552126.0,55.4882,55.5171,54.5611,54.677,1552126.0
2023-03-14 09:55:00,56.63,57.49,56.36,57.35,1322262.0,54.6866,55.5171,54.4259,55.3819,1322262.0
2023-03-14 10:00:00,57.35,57.37,56.28,56.66,1276613.0,55.3819,55.4013,54.3487,54.7156,1276613.0
2023-03-14 10:05:00,56.67,56.83,55.64,55.77,1258860.0,54.7253,54.8798,53.7306,53.8562,1258860.0
2023-03-14 10:10:00,55.77,56.5,55.15,56.42,1525377.0,53.8562,54.5611,53.2574,54.4839,1525377.0
2023-03-14 10:15:00,56.43,56.81,56.0,56.26,1212272.0,54.4935,54.8605,54.0783,54.3293,1212272.0
2023-03-14 10:20:00,56.25,56.83,55.79,56.73,1103533.0,54.3197,54.8798,53.8755,54.7832,1103533.0
2023-03-14 10:25:00,56.73,56.88,56.36,56.53,1147046.0,54.7832,54.9281,54.4259,54.5901,1147046.0
2023-03-14 10:30:00,56.53,56.78,56.3,56.35,825578.0,54.5901,54.8315,54.368,54.4163,825578.0
2023-03-14 10:35:00,56.35,56.55,56.1,56.11,664836.0,54.4163,54.6094,54.1748,54.1845,664836.0
2023-03-14 10:40:00,56.1,56.85,56.1,56.64,871702.0,54.1748,54.8991,54.1748,54.6963,871702.0
2023-03-14 10:45:00,56.65,56.99,56.48,56.69,987353.0,54.706,55.0343,54.5418,54.7446,987353.0
2023-03-14 10:50:00,56.68,57.13,56.57,57.0,965616.0,54.7349,55.1695,54.6287,55.044,965616.0
2023-03-14 10:55:00,57.0,57.2,56.55,56.68,948587.0,55.044,55.2371,54.6094,54.7349,948587.0
2023-03-14 11:00:00,56.66,57.02,56.55,56.93,591130.0,54.7156,55.0633,54.6094,54.9764,591130.0
2023-03-14 11:05:00,56.93,56.95,56.56,56.69,821540.0,54.9764,54.9957,54.6191,54.7446,821540.0
2023-03-14 11:10:00,56.68,56.92,56.63,56.79,486384.0,54.7349,54.9667,54.6866,54.8412,486384.0
2023-03-14 11:15:00,56.8,57.06,56.76,56.99,719983.0,54.8508,55.1019,54.8122,55.0343,719983.0
2023-03-14 11:20:00,56.99,57.33,56.8,57.23,567781.0,55.0343,55.3626,54.8508,55.2661,567781.0
2023-03-14 11:25:00,57.23,57.23,56.75,56.77,769885.0,55.2661,55.2661,54.8025,54.8218,769885.0
2023-03-14 11:30:00,56.75,56.9,56.36,56.38,644434.0,54.8025,54.9474,54.4259,54.4452,644434.0
2023-03-14 11:35:00,56.38,56.96,56.35,56.93,708562.0,54.4452,55.0053,54.4163,54.9764,708562.0
2023-03-14 11:40:00,56.9,57.02,56.52,56.54,483467.0,54.9474,55.0633,54.5804,54.5997,483467.0
2023-03-14 11:45:00,56.55,56.56,56.12,56.19,660000.0,54.6094,54.6191,54.1942,54.2617,660000.0
2023-03-14 11:50:00,56.18,56.78,56.1,56.54,643598.0,54.2521,54.8315,54.1748,54.5997,643598.0
2023-03-14 11:55:00,56.55,56.57,56.3,56.36,450420.0,54.6094,54.6287,54.368,54.4259,450420.0
2023-03-14 12:00:00,56.36,56.85,56.35,56.72,739637.0,54.4259,54.8991,54.4163,54.7736,739637.0
2023-03-14 12:05:00,56.7,57.1,56.37,57.09,1717586.0,54.7542,55.1405,54.4356,55.1309,1717586.0
2023-03-14 12:10:00,57.09,57.4,56.93,57.29,1201790.0,55.1309,55.4302,54.9764,55.324,1201790.0
2023-03-14 12:15:00,57.29,57.46,57.15,57.32,1013211.0,55.324,55.4882,55.1888,55.353,1013211.0
2023-03-14 12:20:00,57.32,57.32,56.8,56.81,986467.0,55.353,55.353,54.8508,54.8605,986467.0
2023-03-14 12:25:00,56.8,56.82,56.44,56.57,841425.0,54.8508,54.8701,54.5032,54.6287,841425.0
2023-03-14 12:30:00,56.58,56.66,56.46,56.59,511654.0,54.6384,54.7156,54.5225,54.648,511654.0
2023-03-14 12:35:00,56.59,56.97,56.47,56.53,600472.0,54.648,55.015,54.5321,54.5901,600472.0
2023-03-14 12:40:00,56.52,56.76,56.46,56.6,433222.0,54.5804,54.8122,54.5225,54.6577,433222.0
2023-03-14 12:45:00,56.6,56.69,56.52,56.59,314756.0,54.6577,54.7446,54.5804,54.648,314756.0
2023-03-14 12:50:00,56.59,56.61,56.19,56.3,632809.0,54.648,54.6673,54.2617,54.368,632809.0
2023-03-14 12:55:00,56.3,56.31,56.0,56.16,755367.0,54.368,54.3776,54.0783,54.2328,755367.0
2023-03-14 13:00:00,56.17,56.45,56.11,56.13,621122.0,54.2424,54.5128,54.1845,54.2038,621122.0
2023-03-14 13:05:00,56.13,56.19,55.75,55.92,1085248.0,54.2038,54.2617,53.8368,54.001,1085248.0
2023-03-14 13:10:00,55.92,55.92,55.45,55.45,878972.0,54.001,54.001,53.5471,53.5471,878972.0
2023-03-14 13:15:00,55.45,55.68,55.0,55.42,1332357.0,53.5471,53.7692,53.1126,53.5182,1332357.0
2023-03-14 13:20:00,55.41,56.2,55.3,55.82,1892244.0,53.5085,54.2714,53.4023,53.9044,1892244.0
2023-03-14 13:25:00,55.83,56.12,55.59,56.12,1107960.0,53.9141,54.1942,53.6823,54.1942,1107960.0
2023-03-14 13:30:00,56.12,56.42,55.73,56.23,1758668.0,54.1942,54.4839,53.8175,54.3004,1758668.0
2023-03-14 13:35:00,56.23,57.4,56.17,57.32,3443276.0,54.3004,55.4302,54.2424,55.353,3443276.0
2023-03-14 13:40:00,57.33,58.11,57.32,57.76,3036337.0,55.3626,56.1159,55.353,55.7779,3036337.0
2023-03-14 13:45:00,57.77,58.33,57.66,58.04,2149245.0,55.7875,56.3283,55.6813,56.0483,2149245.0
2023-03-14 13:50:00,58.05,58.39,57.72,58.27,1435563.0,56.0579,56.3863,55.7392,56.2704,1435563.0
2023-03-14 13:55:00,58.26,58.39,57.9,58.26,1544754.0,56.2607,56.3863,55.9131,56.2607,1544754.0
2023-03-14 14:00:00,58.25,58.54,57.33,57.46,1568059.0,56.2511,56.5311,55.3626,55.4882,1568059.0
2023-03-14 14:05:00,57.46,57.59,57.1,57.27,1120153.0,55.4882,55.6137,55.1405,55.3047,1120153.0
2023-03-14 14:10:00,57.27,57.33,57.08,57.1,699689.0,55.3047,55.3626,55.1212,55.1405,699689.0
2023-03-14 14:15:00,57.09,58.01,56.9,57.89,976091.0,55.1309,56.0193,54.9474,55.9034,976091.0
2023-03-14 14:20:00,57.88,58.17,57.76,57.9,1060281.0,55.8938,56.1738,55.7779,55.9131,1060281.0
2023-03-14 14:25:00,57.91,59.23,57.84,58.71,1663313.0,55.9227,57.1974,55.8551,56.6953,1663313.0
2023-03-14 14:30:00,58.69,58.73,58.27,58.37,1034038.0,56.676,56.7146,56.2704,56.3669,1034038.0
2023-03-14 14:35:00,58.37,58.54,58.02,58.2,796548.0,56.3669,56.5311,56.0289,56.2028,796548.0
2023-03-14 14:40:00,58.21,58.25,58.0,58.2,710089.0,56.2124,56.2511,56.0096,56.2028,710089.0
2023-03-14 14:45:00,58.21,58.43,58.15,58.17,897035.0,56.2124,56.4249,56.1545,56.1738,897035.0
2023-03-14 14:50:00,58.17,58.51,58.11,58.43,749374.0,56.1738,56.5021,56.1159,56.4249,749374.0
2023-03-14 14:55:00,58.46,58.59,58.3,58.37,840394.0,56.4538,56.5794,56.2993,56.3669,840394.0
2023-03-14 15:00:00,58.39,58.48,58.03,58.31,887336.0,56.3863,56.4732,56.0386,56.309,887336.0
2023-03-14 15:05:00,58.32,58.41,57.75,57.91,853216.0,56.3187,56.4056,55.7682,55.9227,853216.0
2023-03-14 15:10:00,57.92,57.96,57.5,57.52,785362.0,55.9324,55.971,55.5268,55.5461,785362.0
2023-03-14 15:15:00,57.52,58.25,57.44,58.11,1064739.0,55.5461,56.2511,55.4689,56.1159,1064739.0
2023-03-14 15:20:00,58.13,58.3,58.01,58.05,895837.0,56.1352,56.2993,56.0193,56.0579,895837.0
2023-03-14 15:25:00,58.05,58.08,57.71,57.88,960165.0,56.0579,56.0869,55.7296,55.8938,960165.0
2023-03-14 15:30:00,57.87,57.89,57.22,57.28,1138023.0,55.8841,55.9034,55.2564,55.3143,1138023.0
2023-03-14 15:35:00,57.29,57.32,56.51,56.58,1381419.0,55.324,55.353,54.5708,54.6384,1381419.0
2023-03-14 15:40:00,56.58,56.89,56.05,56.62,1738388.0,54.6384,54.9377,54.1266,54.677,1738388.0
2023-03-14 15:45:00,56.65,57.27,56.63,56.88,1714564.0,54.706,55.3047,54.6866,54.9281,1714564.0
2023-03-14 15:50:00,56.88,56.92,56.24,56.3,1833457.0,54.9281,54.9667,54.31,54.368,1833457.0
2023-03-14 15:55:00,56.31,56.95,56.3,56.68,2375823.0,54.3776,54.9957,54.368,54.7349,2375823.0
2023-03-15 09:30:00,57.05,57.24,54.72,55.18,3855024.0,55.0922,55.2757,52.8422,53.2864,3855024.0
2023-03-15 09:35:00,55.19,56.6,54.54,56.57,2576042.0,53.2961,54.6577,52.6684,54.6287,2576042.0
2023-03-15 09:40:00,56.53,56.79,55.3,55.85,1679141.0,54.5901,54.8412,53.4023,53.9334,1679141.0
2023-03-15 09:45:00,55.85,55.97,55.35,55.74,1200864.0,53.9334,54.0493,53.4506,53.8272,1200864.0
2023-03-15 09:50:00,55.75,56.21,55.58,55.81,1162664.0,53.8368,54.2811,53.6727,53.8948,1162664.0
2023-03-15 09:55:00,55.78,56.92,55.65,56.88,1520753.0,53.8658,54.9667,53.7403,54.9281,1520753.0
2023-03-15 10:00:00,56.9,57.88,56.7,56.94,2746487.0,54.9474,55.8938,54.7542,54.986,2746487.0
2023-03-15 10:05:00,56.97,57.78,56.89,57.44,1848537.0,55.015,55.7972,54.9377,55.4689,1848537.0
2023-03-15 10:10:00,57.43,57.53,56.91,57.19,1236317.0,55.4592,55.5558,54.957,55.2274,1236317.0
2023-03-15 10:15:00,57.16,57.74,57.11,57.46,1384544.0,55.1985,55.7586,55.1502,55.4882,1384544.0
2023-03-15 10:20:00,57.46,58.2,56.91,57.01,1691575.0,55.4882,56.2028,54.957,55.0536,1691575.0
2023-03-15 10:25:00,57.03,57.64,57.02,57.51,970761.0,55.0729,55.662,55.0633,55.5365,970761.0
2023-03-15 10:30:00,57.51,57.86,57.4,57.5,833787.0,55.5365,55.8744,55.4302,55.5268,833787.0
2023-03-15 10:35:00,57.51,58.09,57.48,58.0,1111468.0,55.5365,56.0965,55.5075,56.0096,1111468.0
2023-03-15 10:40:00,57.98,58.39,57.86,58.36,1070703.0,55.9903,56.3863,55.8744,56.3573,1070703.0
2023-03-15 10:45:00,58.35,58.64,57.93,58.12,1214466.0,56.3476,56.6277,55.942,56.1255,1214466.0
2023-03-15 10:50:00,58.1,58.3,57.77,58.13,1082978.0,56.1062,56.2993,55.7875,56.1352,1082978.0
2023-03-15 10:55:00,58.17,58.29,57.92,58.28,579365.0,56.1738,56.2897,55.9324,56.28,579365.0
2023-03-15 11:00:00,58.28,58.55,58.02,58.42,681112.0,56.28,56.5408,56.0289,56.4152,681112.0
2023-03-15 11:05:00,58.41,58.41,57.94,58.04,584841.0,56.4056,56.4056,55.9517,56.0483,584841.0
2023-03-15 11:10:00,58.04,58.38,58.01,58.1,456822.0,56.0483,56.3766,56.0193,56.1062,456822.0
2023-03-15 11:15:00,58.08,58.25,57.98,58.19,451347.0,56.0869,56.2511,55.9903,56.1931,451347.0
2023-03-15 11:20:00,58.17,58.17,57.59,57.95,675382.0,56.1738,56.1738,55.6137,55.9614,675382.0
2023-03-15 11:25:00,57.97,58.05,57.35,57.39,995582.0,55.9807,56.0579,55.3819,55.4206,995582.0
2023-03-15 11:30:00,57.39,57.5,57.11,57.2,858730.0,55.4206,55.5268,55.1502,55.2371,858730.0
2023-03-15 11:35:00,57.2,57.5,57.0,57.1,791377.0,55.2371,55.5268,55.044,55.1405,791377.0
2023-03-15 11:40:00,57.13,57.86,57.02,57.67,616651.0,55.1695,55.8744,55.0633,55.691,616651.0
2023-03-15 11:45:00,57.66,57.86,57.5,57.76,678692.0,55.6813,55.8744,55.5268,55.7779,678692.0
2023-03-15 11:50:00,57.77,57.89,57.58,57.75,582865.0,55.7875,55.9034,55.604,55.7682,582865.0
2023-03-15 11:55:00,57.77,58.02,57.59,58.0,560394.0,55.7875,56.0289,55.6137,56.0096,560394.0
2023-03-15 12:00:00,58.0,58.84,57.98,58.74,1237833.0,56.0096,56.8208,55.9903,56.7242,1237833.0
2023-03-15 12:05:00,58.75,58.83,57.9,57.96,1189948.0,56.7339,56.8112,55.9131,55.971,1189948.0
2023-03-15 12:10:00,57.98,58.11,57.8,57.85,636688.0,55.9903,56.1159,55.8165,55.8648,636688.0
2023-03-15 12:15:00,57.84,58.0,57.62,57.79,743792.0,55.8551,56.0096,55.6427,55.8068,743792.0
2023-03-15 12:20:00,57.79,58.19,57.55,57.6,688072.0,55.8068,56.1931,55.5751,55.6234,688072.0
2023-03-15 12:25:00,57.59,57.95,57.48,57.78,723078.0,55.6137,55.9614,55.5075,55.7972,723078.0
2023-03-15 12:30:00,57.75,57.86,57.58,57.62,437503.0,55.7682,55.8744,55.604,55.6427,437503.0
2023-03-15 12:35:00,57.61,57.8,57.52,57.7,360090.0,55.633,55.8165,55.5461,55.7199,360090.0
2023-03-15 12:40:00,57.69,57.78,57.5,57.63,313355.0,55.7103,55.7972,55.5268,55.6523,313355.0
2023-03-15 12:45:00,57.64,57.85,57.55,57.81,351320.0,55.662,55.8648,55.5751,55.8262,351320.0
2023-03-15 12:50:00,57.81,57.85,57.56,57.73,349733.0,55.8262,55.8648,55.5847,55.7489,349733.0
2023-03-15 12:55:00,57.73,58.09,57.68,58.05,502853.0,55.7489,56.0965,55.7006,56.0579,502853.0
2023-03-15 13:00:00,58.03,58.05,57.79,57.95,452499.0,56.0386,56.0579,55.8068,55.9614,452499.0
2023-03-15 13:05:00,57.94,58.45,57.93,58.45,676862.0,55.9517,56.4442,55.942,56.4442,676862.0
2023-03-15 13:10:00,58.44,58.94,58.4,58.88,1023697.0,56.4345,56.9174,56.3959,56.8594,1023697.0
2023-03-15 13:15:00,58.88,59.07,58.81,58.83,1018986.0,56.8594,57.0429,56.7918,56.8112,1018986.0
2023-03-15 13:20:00,58.83,59.0,58.5,58.94,729151.0,56.8112,56.9753,56.4925,56.9174,729151.0
2023-03-15 13:25:00,58.94,59.21,58.89,59.0,961732.0,56.9174,57.1781,56.8691,56.9753,961732.0
2023-03-15 13:30:00,59.01,59.37,58.98,59.32,922700.0,56.985,57.3326,56.956,57.2843,922700.0
2023-03-15 13:35:00,59.34,59.48,59.08,59.19,1162647.0,57.3037,57.4388,57.0526,57.1588,1162647.0
2023-03-15 13:40:00,59.23,59.29,58.72,58.97,860093.0,57.1974,57.2554,56.7049,56.9463,860093.0
2023-03-15 13:45:00,58.97,59.04,58.63,58.89,493259.0,56.9463,57.0139,56.618,56.8691,493259.0
2023-03-15 13:50:00,58.88,59.28,58.85,59.21,635351.0,56.8594,57.2457,56.8305,57.1781,635351.0
2023-03-15 13:55:00,59.21,59.22,58.67,58.91,577537.0,57.1781,57.1878,56.6566,56.8884,577537.0
2023-03-15 14:00:00,58.91,59.25,58.81,59.08,598849.0,56.8884,57.2167,56.7918,57.0526,598849.0
2023-03-15 14:05:00,59.08,59.16,58.7,58.82,447467.0,57.0526,57.1298,56.6856,56.8015,447467.0
2023-03-15 14:10:00,58.8,58.86,58.53,58.69,457819.0,56.7822,56.8401,56.5214,56.676,457819.0
2023-03-15 14:15:00,58.68,58.92,58.43,58.77,668200.0,56.6663,56.8981,56.4249,56.7532,668200.0
2023-03-15 14:20:00,58.76,59.24,58.69,59.23,529357.0,56.7436,57.2071,56.676,57.1974,529357.0
2023-03-15 14:25:00,59.23,59.9,59.12,59.65,1234368.0,57.1974,57.8444,57.0912,57.603,1234368.0
2023-03-15 14:30:00,59.62,59.84,59.27,59.4,802055.0,57.574,57.7865,57.2361,57.3616,802055.0
2023-03-15 14:35:00,59.4,59.51,59.14,59.2,535932.0,57.3616,57.4678,57.1105,57.1685,535932.0
2023-03-15 14:40:00,59.2,59.47,59.14,59.2,547758.0,57.1685,57.4292,57.1105,57.1685,547758.0
2023-03-15 14:45:00,59.22,59.3,59.07,59.15,428577.0,57.1878,57.265,57.0429,57.1202,428577.0
2023-03-15 14:50:00,59.16,59.25,58.94,59.19,509624.0,57.1298,57.2167,56.9174,57.1588,509624.0
2023-03-15 14:55:00,59.19,59.54,59.15,59.5,773177.0,57.1588,57.4968,57.1202,57.4582,773177.0
2023-03-15 15:00:00,59.51,59.67,59.43,59.52,644913.0,57.4678,57.6223,57.3906,57.4775,644913.0
2023-03-15 15:05:00,59.52,59.7,59.36,59.41,753541.0,57.4775,57.6513,57.323,57.3712,753541.0
2023-03-15 15:10:00,59.39,59.49,59.07,59.27,667850.0,57.3519,57.4485,57.0429,57.2361,667850.0
2023-03-15 15:15:00,59.28,59.56,59.27,59.43,406920.0,57.2457,57.5161,57.2361,57.3906,406920.0
2023-03-15 15:20:00,59.41,59.7,59.25,59.41,684802.0,57.3712,57.6513,57.2167,57.3712,684802.0
2023-03-15 15:25:00,59.41,59.98,59.36,59.83,1003754.0,57.3712,57.9217,57.323,57.7768,1003754.0
2023-03-15 15:30:00,59.83,59.95,59.63,59.73,806366.0,57.7768,57.8927,57.5837,57.6803,806366.0
2023-03-15 15:35:00,59.71,59.89,59.61,59.85,1018035.0,57.661,57.8348,57.5644,57.7961,1018035.0
2023-03-15 15:40:00,59.84,59.86,59.41,59.71,1243289.0,57.7865,57.8058,57.3712,57.661,1243289.0
2023-03-15 15:45:00,59.71,59.88,59.58,59.77,1162388.0,57.661,57.8251,57.5354,57.7189,1162388.0
2023-03-15 15:50:00,59.77,59.77,59.1,59.39,1370235.0,57.7189,57.7189,57.0719,57.3519,1370235.0
2023-03-15 15:55:00,59.4,59.66,59.39,59.56,1910180.0,57.3616,57.6127,57.3519,57.5161,1910180.0
2023-03-16 09:30:00,58.41,59.28,57.41,58.25,2048046.0,56.4056,57.2457,55.4399,56.2511,2048046.0
2023-03-16 09:35:00,58.2,58.77,58.06,58.59,940385.0,56.2028,56.7532,56.0676,56.5794,940385.0
2023-03-16 09:40:00,58.57,58.76,57.61,58.01,895089.0,56.5601,56.7436,55.633,56.0193,895089.0
2023-03-16 09:45:00,57.99,58.35,57.77,57.99,670581.0,56.0,56.3476,55.7875,56.0,670581.0
2023-03-16 09:50:00,57.98,58.48,57.86,58.44,551351.0,55.9903,56.4732,55.8744,56.4345,551351.0
2023-03-16 09:55:00,58.44,58.44,57.56,57.6,813790.0,56.4345,56.4345,55.5847,55.6234,813790.0
2023-03-16 10:00:00,57.6,57.6,56.43,56.45,1529479.0,55.6234,55.6234,54.4935,54.5128,1529479.0
2023-03-16 10:05:00,56.43,56.94,56.15,56.55,1533638.0,54.4935,54.986,54.2231,54.6094,1533638.0
2023-03-16 10:10:00,56.56,56.72,56.01,56.12,1130964.0,54.6191,54.7736,54.0879,54.1942,1130964.0
2023-03-16 10:15:00,56.12,56.51,55.84,56.49,969407.0,54.1942,54.5708,53.9238,54.5515,969407.0
2023-03-16 10:20:00,56.5,56.68,56.28,56.64,744320.0,54.5611,54.7349,54.3487,54.6963,744320.0
2023-03-16 10:25:00,56.66,56.98,56.62,56.78,790754.0,54.7156,55.0246,54.677,54.8315,790754.0
2023-03-16 10:30:00,56.78,56.89,56.49,56.64,645857.0,54.8315,54.9377,54.5515,54.6963,645857.0
2023-03-16 10:35:00,56.64,57.07,56.53,57.01,663022.0,54.6963,55.1115,54.5901,55.0536,663022.0
2023-03-16 10:40:00,56.99,57.2,56.75,57.14,621839.0,55.0343,55.2371,54.8025,55.1791,621839.0
2023-03-16 10:45:00,57.13,57.9,57.12,57.77,1102871.0,55.1695,55.9131,55.1598,55.7875,1102871.0
2023-03-16 10:50:00,57.74,58.56,57.68,58.53,1315585.0,55.7586,56.5504,55.7006,56.5214,1315585.0
2023-03-16 10:55:00,58.52,58.69,57.86,58.02,1086608.0,56.5118,56.676,55.8744,56.0289,1086608.0
2023-03-16 11:00:00,58.01,58.2,57.81,57.96,805547.0,56.0193,56.2028,55.8262,55.971,805547.0
2023-03-16 11:05:00,57.97,58.79,57.82,58.75,909483.0,55.9807,56.7725,55.8358,56.7339,909483.0
2023-03-16 11:10:00,58.76,58.78,58.23,58.34,517091.0,56.7436,56.7629,56.2317,56.338,517091.0
2023-03-16 11:15:00,58.33,58.94,58.27,58.71,780306.0,56.3283,56.9174,56.2704,56.6953,780306.0
2023-03-16 11:20:00,58.7,58.94,58.53,58.6,657535.0,56.6856,56.9174,56.5214,56.589,657535.0
2023-03-16 11:25:00,58.61,58.77,58.22,58.26,568333.0,56.5987,56.7532,56.2221,56.2607,568333.0
2023-03-16 11:30:00,58.26,58.39,58.11,58.28,434893.0,56.2607,56.3863,56.1159,56.28,434893.0
2023-03-16 11:35:00,58.27,58.43,58.1,58.2,436983.0,56.2704,56.4249,56.1062,56.2028,436983.0
2023-03-16 11:40:00,58.22,58.53,58.05,58.13,499459.0,56.2221,56.5214,56.0579,56.1352,499459.0
2023-03-16 11:45:00,58.13,58.63,58.07,58.44,636991.0,56.1352,56.618,56.0772,56.4345,636991.0
2023-03-16 11:50:00,58.41,58.77,58.37,58.64,591318.0,56.4056,56.7532,56.3669,56.6277,591318.0
2023-03-16 11:55:00,58.62,58.79,58.44,58.56,579744.0,56.6084,56.7725,56.4345,56.5504,579744.0
2023-03-16 12:00:00,58.55,58.57,57.56,57.77,1315334.0,56.5408,56.5601,55.5847,55.7875,1315334.0
2023-03-16 12:05:00,57.77,58.08,57.66,57.99,580201.0,55.7875,56.0869,55.6813,56.0,580201.0
2023-03-16 12:10:00,57.98,58.1,57.79,57.82,530529.0,55.9903,56.1062,55.8068,55.8358,530529.0
2023-03-16 12:15:00,57.82,57.89,57.61,57.67,473552.0,55.8358,55.9034,55.633,55.691,473552.0
2023-03-16 12:20:00,57.67,57.72,57.46,57.59,604614.0,55.691,55.7392,55.4882,55.6137,604614.0
2023-03-16 12:25:00,57.56,58.39,57.56,58.39,727604.0,55.5847,56.3863,55.5847,56.3863,727604.0
2023-03-16 12:30:00,58.38,58.46,58.15,58.17,552242.0,56.3766,56.4538,56.1545,56.1738,552242.0
2023-03-16 12:35:00,58.17,58.34,57.85,58.25,433392.0,56.1738,56.338,55.8648,56.2511,433392.0
2023-03-16 12:40:00,58.25,58.55,58.21,58.35,467106.0,56.2511,56.5408,56.2124,56.3476,467106.0
2023-03-16 12:45:00,58.35,58.65,58.21,58.51,396592.0,56.3476,56.6373,56.2124,56.5021,396592.0
2023-03-16 12:50:00,58.53,58.91,58.5,58.91,560576.0,56.5214,56.8884,56.4925,56.8884,560576.0
2023-03-16 12:55:00,58.91,58.99,58.66,58.89,853850.0,56.8884,56.9657,56.647,56.8691,853850.0
2023-03-16 13:00:00,58.92,59.99,58.9,59.9,1751343.0,56.8981,57.9313,56.8787,57.8444,1751343.0
2023-03-16 13:05:00,59.92,60.0,59.38,59.59,1434487.0,57.8637,57.941,57.3423,57.5451,1434487.0
2023-03-16 13:10:00,59.55,59.68,59.25,59.48,824810.0,57.5064,57.632,57.2167,57.4388,824810.0
2023-03-16 13:15:00,59.49,59.58,58.81,58.84,729711.0,57.4485,57.5354,56.7918,56.8208,729711.0
2023-03-16 13:20:00,58.82,59.13,58.59,59.03,681461.0,56.8015,57.1009,56.5794,57.0043,681461.0
2023-03-16 13:25:00,59.03,59.28,59.01,59.15,511861.0,57.0043,57.2457,56.985,57.1202,511861.0
2023-03-16 13:30:00,59.14,59.28,58.86,58.92,371103.0,57.1105,57.2457,56.8401,56.8981,371103.0
2023-03-16 13:35:00,58.9,58.93,58.68,58.84,392970.0,56.8787,56.9077,56.6663,56.8208,392970.0
2023-03-16 13:40:00,58.86,59.19,58.69,58.9,668330.0,56.8401,57.1588,56.676,56.8787,668330.0
2023-03-16 13:45:00,58.9,59.22,58.57,59.15,595734.0,56.8787,57.1878,56.5601,57.1202,595734.0
2023-03-16 13:50:00,59.14,59.2,58.86,58.99,435198.0,57.1105,57.1685,56.8401,56.9657,435198.0
2023-03-16 13:55:00,59.0,59.01,58.53,58.64,663387.0,56.9753,56.985,56.5214,56.6277,663387.0
2023-03-16 14:00:00,58.67,58.83,58.2,58.21,518913.0,56.6566,56.8112,56.2028,56.2124,518913.0
2023-03-16 14:05:00,58.19,58.52,58.0,58.33,588607.0,56.1931,56.5118,56.0096,56.3283,588607.0
2023-03-16 14:10:00,58.35,58.46,58.19,58.25,296110.0,56.3476,56.4538,56.1931,56.2511,296110.0
2023-03-16 14:15:00,58.25,58.29,57.93,58.11,447772.0,56.2511,56.2897,55.942,56.1159,447772.0
2023-03-16 14:20:00,58.13,58.23,58.03,58.07,268987.0,56.1352,56.2317,56.0386,56.0772,268987.0
2023-03-16 14:25:00,58.07,58.24,58.0,58.12,255041.0,56.0772,56.2414,56.0096,56.1255,255041.0
2023-03-16 14:30:00,58.11,58.12,57.75,57.77,416602.0,56.1159,56.1255,55.7682,55.7875,416602.0
2023-03-16 14:35:00,57.78,58.01,57.74,57.99,476920.0,55.7972,56.0193,55.7586,56.0,476920.0
2023-03-16 14:40:00,57.99,58.07,57.66,57.83,394664.0,56.0,56.0772,55.6813,55.8455,394664.0
2023-03-16 14:45:00,57.84,57.84,57.55,57.6,457207.0,55.8551,55.8551,55.5751,55.6234,457207.0
2023-03-16 14:50:00,57.6,57.65,57.51,57.53,396973.0,55.6234,55.6716,55.5365,55.5558,396973.0
2023-03-16 14:55:00,57.54,58.03,57.39,57.98,761018.0,55.5654,56.0386,55.4206,55.9903,761018.0
2023-03-16 15:00:00,58.0,58.14,57.9,57.97,475483.0,56.0096,56.1448,55.9131,55.9807,475483.0
2023-03-16 15:05:00,57.97,58.25,57.91,58.14,411476.0,55.9807,56.2511,55.9227,56.1448,411476.0
2023-03-16 15:10:00,58.13,58.29,58.12,58.14,389050.0,56.1352,56.2897,56.1255,56.1448,389050.0
2023-03-16 15:15:00,58.13,58.13,57.87,57.92,516972.0,56.1352,56.1352,55.8841,55.9324,516972.0
2023-03-16 15:20:00,57.91,58.45,57.9,58.44,700936.0,55.9227,56.4442,55.9131,56.4345,700936.0
2023-03-16 15:25:00,58.42,58.54,58.24,58.47,599049.0,56.4152,56.5311,56.2414,56.4635,599049.0
2023-03-16 15:30:00,58.47,58.78,58.39,58.64,710677.0,56.4635,56.7629,56.3863,56.6277,710677.0
2023-03-16 15:35:00,58.65,58.65,58.24,58.39,612762.0,56.6373,56.6373,56.2414,56.3863,612762.0
2023-03-16 15:40:00,58.38,58.46,58.3,58.33,690069.0,56.3766,56.4538,56.2993,56.3283,690069.0
2023-03-16 15:45:00,58.32,58.33,58.13,58.27,657106.0,56.3187,56.3283,56.1352,56.2704,657106.0
2023-03-16 15:50:00,58.27,58.37,58.11,58.26,902863.0,56.2704,56.3669,56.1159,56.2607,902863.0
2023-03-16 15:55:00,58.26,58.27,57.83,57.89,1983689.0,56.2607,56.2704,55.8455,55.9034,1983689.0
2023-03-17 09:30:00,56.53,56.98,55.64,56.04,3012636.0,54.5901,55.0246,53.7306,54.1169,3012636.0
2023-03-17 09:35:00,56.06,56.36,55.85,56.05,821407.0,54.1362,54.4259,53.9334,54.1266,821407.0
2023-03-17 09:40:00,56.04,56.26,55.71,56.15,781768.0,54.1169,54.3293,53.7982,54.2231,781768.0
2023-03-17 09:45:00,56.16,56.16,55.51,55.54,934264.0,54.2328,54.2328,53.6051,53.6341,934264.0
2023-03-17 09:50:00,55.56,56.06,55.41,56.0,750465.0,53.6534,54.1362,53.5085,54.0783,750465.0
2023-03-17 09:55:00,56.02,56.17,55.81,56.05,521847.0,54.0976,54.2424,53.8948,54.1266,521847.0
2023-03-17 10:00:00,56.07,56.36,55.85,56.22,710639.0,54.1459,54.4259,53.9334,54.2907,710639.0
2023-03-17 10:05:00,56.23,56.25,55.66,55.79,550848.0,54.3004,54.3197,53.7499,53.8755,550848.0
2023-03-17 10:10:00,55.77,55.81,55.45,55.45,742791.0,53.8562,53.8948,53.5471,53.5471,742791.0
2023-03-17 10:15:00,55.47,55.68,55.2,55.27,665039.0,53.5665,53.7692,53.3057,53.3733,665039.0
2023-03-17 10:20:00,55.27,55.37,54.95,54.96,1080310.0,53.3733,53.4699,53.0643,53.074,1080310.0
2023-03-17 10:25:00,54.96,54.99,54.74,54.87,899271.0,53.074,53.1029,52.8615,52.987,899271.0
2023-03-17 10:30:00,54.87,54.99,54.55,54.72,798185.0,52.987,53.1029,52.678,52.8422,798185.0
2023-03-17 10:35:00,54.72,54.77,54.52,54.53,543939.0,52.8422,52.8905,52.6491,52.6587,543939.0
2023-03-17 10:40:00,54.52,54.54,54.02,54.04,946896.0,52.6491,52.6684,52.1662,52.1855,946896.0
2023-03-17 10:45:00,54.02,54.4,53.87,54.39,988753.0,52.1662,52.5332,52.0214,52.5235,988753.0
2023-03-17 10:50:00,54.37,54.38,54.14,54.19,669973.0,52.5042,52.5139,52.2821,52.3304,669973.0
2023-03-17 10:55:00,54.18,54.35,54.11,54.19,501701.0,52.3207,52.4849,52.2531,52.3304,501701.0
2023-03-17 11:00:00,54.18,54.21,53.76,53.95,742875.0,52.3207,52.3497,51.9151,52.0986,742875.0
2023-03-17 11:05:00,53.94,54.31,53.84,54.2,652681.0,52.089,52.4463,51.9924,52.34,652681.0
2023-03-17 11:10:00,54.19,54.3,54.0,54.05,482595.0,52.3304,52.4366,52.1469,52.1952,482595.0
2023-03-17 11:15:00,54.06,54.52,54.02,54.52,691651.0,52.2048,52.6491,52.1662,52.6491,691651.0
2023-03-17 11:20:00,54.52,54.73,54.41,54.49,662129.0,52.6491,52.8519,52.5428,52.6201,662129.0
2023-03-17 11:25:00,54.5,54.5,54.14,54.32,436715.0,52.6297,52.6297,52.2821,52.4559,436715.0
2023-03-17 11:30:00,54.31,54.32,54.08,54.3,467744.0,52.4463,52.4559,52.2242,52.4366,467744.0
2023-03-17 11:35:00,54.29,54.33,54.06,54.08,359704.0,52.4269,52.4656,52.2048,52.2242,359704.0
2023-03-17 11:40:00,54.09,54.38,54.06,54.28,350097.0,52.2338,52.5139,52.2048,52.4173,350097.0
2023-03-17 11:45:00,54.29,54.79,54.26,54.71,515773.0,52.4269,52.9098,52.398,52.8325,515773.0
2023-03-17 11:50:00,54.72,54.89,54.57,54.58,699713.0,52.8422,53.0064,52.6973,52.707,699713.0
2023-03-17 11:55:00,54.58,54.66,54.48,54.66,291077.0,52.707,52.7843,52.6104,52.7843,291077.0
2023-03-17 12:00:00,54.65,54.94,54.65,54.92,413809.0,52.7746,53.0546,52.7746,53.0353,413809.0
2023-03-17 12:05:00,54.93,55.07,54.71,54.95,554133.0,53.045,53.1802,52.8325,53.0643,554133.0
2023-03-17 12:10:00,54.95,54.96,54.81,54.87,276582.0,53.0643,53.074,52.9291,52.987,276582.0
2023-03-17 12:15:00,54.86,55.0,54.82,54.92,261662.0,52.9774,53.1126,52.9388,53.0353,261662.0
2023-03-17 12:20:00,54.92,55.09,54.84,54.97,366591.0,53.0353,53.1995,52.9581,53.0836,366591.0
2023-03-17 12:25:00,54.98,55.24,54.92,55.19,298217.0,53.0933,53.3443,53.0353,53.2961,298217.0
2023-03-17 12:30:00,55.18,55.42,55.15,55.25,471701.0,53.2864,53.5182,53.2574,53.354,471701.0
2023-03-17 12:35:00,55.23,55.35,55.12,55.19,349891.0,53.3347,53.4506,53.2285,53.2961,349891.0
2023-03-17 12:40:00,55.2,55.25,55.1,55.15,266617.0,53.3057,53.354,53.2092,53.2574,266617.0
2023-03-17 12:45:00,55.15,55.15,54.91,54.95,276118.0,53.2574,53.2574,53.0257,53.0643,276118.0
2023-03-17 12:50:00,54.95,55.04,54.68,54.75,428584.0,53.0643,53.1512,52.8036,52.8712,428584.0
2023-03-17 12:55:00,54.74,54.92,54.74,54.84,282091.0,52.8615,53.0353,52.8615,52.9581,282091.0
2023-03-17 13:00:00,54.85,54.9,54.77,54.81,127564.0,52.9677,53.016,52.8905,52.9291,127564.0
2023-03-17 13:05:00,54.82,55.22,54.79,55.19,312248.0,52.9388,53.325,52.9098,53.2961,312248.0
2023-03-17 13:10:00,55.19,55.21,55.07,55.13,207704.0,53.2961,53.3154,53.1802,53.2381,207704.0
2023-03-17 13:15:00,55.13,55.2,54.97,55.08,283131.0,53.2381,53.3057,53.0836,53.1898,283131.0
2023-03-17 13:20:00,55.08,55.25,55.04,55.15,239556.0,53.1898,53.354,53.1512,53.2574,239556.0
2023-03-17 13:25:00,55.16,56.1,55.14,56.02,2030082.0,53.2671,54.1748,53.2478,54.0976,2030082.0
2023-03-17 13:30:00,56.0,56.16,55.32,55.47,1359686.0,54.0783,54.2328,53.4216,53.5665,1359686.0
2023-03-17 13:35:00,55.48,55.84,55.37,55.79,503785.0,53.5761,53.9238,53.4699,53.8755,503785.0
2023-03-17 13:40:00,55.79,55.83,55.52,55.65,547476.0,53.8755,53.9141,53.6147,53.7403,547476.0
2023-03-17 13:45:00,55.63,55.94,55.52,55.8,723853.0,53.721,54.0203,53.6147,53.8851,723853.0
2023-03-17 13:50:00,55.78,56.24,55.78,55.98,758997.0,53.8658,54.31,53.8658,54.059,758997.0
2023-03-17 13:55:00,55.98,56.11,55.79,56.08,615079.0,54.059,54.1845,53.8755,54.1555,615079.0
2023-03-17 14:00:00,56.08,56.2,55.9,55.91,486351.0,54.1555,54.2714,53.9817,53.9914,486351.0
2023-03-17 14:05:00,55.91,56.29,55.9,56.17,686936.0,53.9914,54.3583,53.9817,54.2424,686936.0
2023-03-17 14:10:00,56.17,56.27,55.93,56.02,448112.0,54.2424,54.339,54.0107,54.0976,448112.0
2023-03-17 14:15:00,56.02,56.15,55.94,56.15,502880.0,54.0976,54.2231,54.0203,54.2231,502880.0
2023-03-17 14:20:00,56.14,56.15,55.74,55.76,438039.0,54.2135,54.2231,53.8272,53.8465,438039.0
2023-03-17 14:25:00,55.77,55.96,55.67,55.93,385185.0,53.8562,54.0396,53.7596,54.0107,385185.0
2023-03-17 14:30:00,55.93,56.01,55.87,55.93,350172.0,54.0107,54.0879,53.9527,54.0107,350172.0
2023-03-17 14:35:00,55.92,55.94,55.73,55.78,278757.0,54.001,54.0203,53.8175,53.8658,278757.0
2023-03-17 14:40:00,55.77,55.97,55.75,55.85,288487.0,53.8562,54.0493,53.8368,53.9334,288487.0
2023-03-17 14:45:00,55.84,56.16,55.77,56.12,579516.0,53.9238,54.2328,53.8562,54.1942,579516.0
2023-03-17 14:50:00,56.12,56.28,55.93,56.26,616274.0,54.1942,54.3487,54.0107,54.3293,616274.0
2023-03-17 14:55:00,56.27,56.74,56.22,56.68,1306333.0,54.339,54.7929,54.2907,54.7349,1306333.0
2023-03-17 15:00:00,56.68,56.74,56.45,56.6,739742.0,54.7349,54.7929,54.5128,54.6577,739742.0
2023-03-17 15:05:00,56.6,56.93,56.59,56.8,912273.0,54.6577,54.9764,54.648,54.8508,912273.0
2023-03-17 15:10:00,56.8,56.85,56.62,56.81,502145.0,54.8508,54.8991,54.677,54.8605,502145.0
2023-03-17 15:15:00,56.81,57.01,56.72,56.86,715891.0,54.8605,55.0536,54.7736,54.9088,715891.0
2023-03-17 15:20:00,56.86,57.07,56.67,57.03,619173.0,54.9088,55.1115,54.7253,55.0729,619173.0
2023-03-17 15:25:00,57.03,57.28,56.87,57.24,852357.0,55.0729,55.3143,54.9184,55.2757,852357.0
2023-03-17 15:30:00,57.24,57.25,56.83,57.06,680033.0,55.2757,55.2854,54.8798,55.1019,680033.0
2023-03-17 15:35:00,57.06,57.16,56.9,57.08,653926.0,55.1019,55.1985,54.9474,55.1212,653926.0
2023-03-17 15:40:00,57.08,57.31,56.99,57.26,653730.0,55.1212,55.3433,55.0343,55.295,653730.0
2023-03-17 15:45:00,57.26,57.27,56.71,56.72,813078.0,55.295,55.3047,54.7639,54.7736,813078.0
2023-03-17 15:50:00,56.72,56.89,56.46,56.51,1051276.0,54.7736,54.9377,54.5225,54.5708,1051276.0
2023-03-17 15:55:00,56.51,56.66,56.36,56.39,1530814.0,54.5708,54.7156,54.4259,54.4549,1530814.0
2023-03-20 09:30:00,58.56,58.7,57.82,57.84,1669911.0,56.5504,56.6856,55.8358,55.8551,1669911.0
2023-03-20 09:35:00,57.86,58.97,57.72,58.55,1183729.0,55.8744,56.9463,55.7392,56.5408,1183729.0
2023-03-20 09:40:00,58.54,59.35,58.51,59.24,1135886.0,56.5311,57.3133,56.5021,57.2071,1135886.0
2023-03-20 09:45:00,59.24,59.46,58.82,59.46,1028864.0,57.2071,57.4195,56.8015,57.4195,1028864.0
2023-03-20 09:50:00,59.47,59.97,59.32,59.61,1357582.0,57.4292,57.912,57.2843,57.5644,1357582.0
2023-03-20 09:55:00,59.6,59.85,59.57,59.62,578394.0,57.5547,57.7961,57.5258,57.574,578394.0
2023-03-20 10:00:00,59.63,59.71,59.06,59.18,820565.0,57.5837,57.661,57.0333,57.1491,820565.0
2023-03-20 10:05:00,59.17,59.46,59.08,59.34,757163.0,57.1395,57.4195,57.0526,57.3037,757163.0
2023-03-20 10:10:00,59.33,59.34,58.93,59.0,931078.0,57.294,57.3037,56.9077,56.9753,931078.0
2023-03-20 10:15:00,59.01,59.01,58.12,58.26,914442.0,56.985,56.985,56.1255,56.2607,914442.0
2023-03-20 10:20:00,58.27,58.92,58.23,58.73,889873.0,56.2704,56.8981,56.2317,56.7146,889873.0
2023-03-20 10:25:00,58.73,58.84,58.38,58.43,532494.0,56.7146,56.8208,56.3766,56.4249,532494.0
2023-03-20 10:30:00,58.44,58.66,58.41,58.59,499389.0,56.4345,56.647,56.4056,56.5794,499389.0
2023-03-20 10:35:00,58.58,58.73,58.48,58.52,488682.0,56.5697,56.7146,56.4732,56.5118,488682.0
2023-03-20 10:40:00,58.5,58.58,58.24,58.36,406225.0,56.4925,56.5697,56.2414,56.3573,406225.0
2023-03-20 10:45:00,58.33,58.52,58.16,58.5,489135.0,56.3283,56.5118,56.1641,56.4925,489135.0
2023-03-20 10:50:00,58.51,58.62,58.15,58.26,400893.0,56.5021,56.6084,56.1545,56.2607,400893.0
2023-03-20 10:55:00,58.25,58.42,57.94,58.36,586008.0,56.2511,56.4152,55.9517,56.3573,586008.0
2023-03-20 11:00:00,58.37,58.47,58.32,58.39,328023.0,56.3669,56.4635,56.3187,56.3863,328023.0
2023-03-20 11:05:00,58.39,58.42,58.07,58.09,270904.0,56.3863,56.4152,56.0772,56.0965,270904.0
2023-03-20 11:10:00,58.08,58.23,57.95,58.22,339386.0,56.0869,56.2317,55.9614,56.2221,339386.0
2023-03-20 11:15:00,58.23,58.63,58.22,58.6,420157.0,56.2317,56.618,56.2221,56.589,420157.0
2023-03-20 11:20:00,58.62,58.69,58.51,58.57,455049.0,56.6084,56.676,56.5021,56.5601,455049.0
2023-03-20 11:25:00,58.56,58.68,58.36,58.56,400739.0,56.5504,56.6663,56.3573,56.5504,400739.0
2023-03-20 11:30:00,58.55,58.55,58.23,58.37,335869.0,56.5408,56.5408,56.2317,56.3669,335869.0
2023-03-20 11:35:00,58.38,58.38,58.17,58.18,172743.0,56.3766,56.3766,56.1738,56.1835,172743.0
2023-03-20 11:40:00,58.16,58.23,58.09,58.14,193215.0,56.1641,56.2317,56.0965,56.1448,193215.0
2023-03-20 11:45:00,58.14,58.15,57.82,57.85,379998.0,56.1448,56.1545,55.8358,55.8648,379998.0
2023-03-20 11:50:00,57.85,57.87,57.45,57.51,657924.0,55.8648,55.8841,55.4785,55.5365,657924.0
2023-03-20 11:55:00,57.5,57.67,57.41,57.51,525881.0,55.5268,55.691,55.4399,55.5365,525881.0
2023-03-20 12:00:00,57.53,57.62,57.24,57.55,625606.0,55.5558,55.6427,55.2757,55.5751,625606.0
2023-03-20 12:05:00,57.54,57.62,57.06,57.09,478970.0,55.5654,55.6427,55.1019,55.1309,478970.0
2023-03-20 12:10:00,57.1,57.1,56.69,56.85,919566.0,55.1405,55.1405,54.7446,54.8991,919566.0
2023-03-20 12:15:00,56.86,57.18,56.8,57.04,525030.0,54.9088,55.2178,54.8508,55.0826,525030.0
2023-03-20 12:20:00,57.05,57.3,57.03,57.04,565374.0,55.0922,55.3337,55.0729,55.0826,565374.0
2023-03-20 12:25:00,57.06,57.18,57.0,57.05,244129.0,55.1019,55.2178,55.044,55.0922,244129.0
2023-03-20 12:30:00,57.06,57.2,56.89,57.19,312553.0,55.1019,55.2371,54.9377,55.2274,312553.0
2023-03-20 12:35:00,57.19,57.23,56.97,57.13,257077.0,55.2274,55.2661,55.015,55.1695,257077.0
2023-03-20 12:40:00,57.14,57.38,57.08,57.22,312206.0,55.1791,55.4109,55.1212,55.2564,312206.0
2023-03-20 12:45:00,57.22,57.23,56.88,56.97,251610.0,55.2564,55.2661,54.9281,55.015,251610.0
2023-03-20 12:50:00,56.96,57.24,56.95,57.11,257261.0,55.0053,55.2757,54.9957,55.1502,257261.0
2023-03-20 12:55:00,57.12,57.43,57.11,57.26,342364.0,55.1598,55.4592,55.1502,55.295,342364.0
2023-03-20 13:00:00,57.25,57.27,57.1,57.13,182442.0,55.2854,55.3047,55.1405,55.1695,182442.0
2023-03-20 13:05:00,57.14,57.39,57.14,57.35,281583.0,55.1791,55.4206,55.1791,55.3819,281583.0
2023-03-20 13:10:00,57.35,57.65,57.34,57.43,477548.0,55.3819,55.6716,55.3723,55.4592,477548.0
2023-03-20 13:15:00,57.46,57.53,57.32,57.52,250643.0,55.4882,55.5558,55.353,55.5461,250643.0
2023-03-20 13:20:00,57.52,57.55,57.32,57.35,162277.0,55.5461,55.5751,55.353,55.3819,162277.0
2023-03-20 13:25:00,57.34,57.34,57.15,57.17,230142.0,55.3723,55.3723,55.1888,55.2081,230142.0
2023-03-20 13:30:00,57.17,57.2,57.01,57.03,210924.0,55.2081,55.2371,55.0536,55.0729,210924.0
2023-03-20 13:35:00,57.03,57.04,56.9,57.0,341446.0,55.0729,55.0826,54.9474,55.044,341446.0
2023-03-20 13:40:00,56.98,57.02,56.67,56.73,462659.0,55.0246,55.0633,54.7253,54.7832,462659.0
2023-03-20 13:45:00,56.73,56.86,56.57,56.6,384025.0,54.7832,54.9088,54.6287,54.6577,384025.0
2023-03-20 13:50:00,56.61,56.83,56.6,56.72,273514.0,54.6673,54.8798,54.6577,54.7736,273514.0
2023-03-20 13:55:00,56.72,56.82,56.66,56.68,256977.0,54.7736,54.8701,54.7156,54.7349,256977.0
2023-03-20 14:00:00,56.68,56.71,56.47,56.65,391746.0,54.7349,54.7639,54.5321,54.706,391746.0
2023-03-20 14:05:00,56.63,56.7,56.53,56.69,210570.0,54.6866,54.7542,54.5901,54.7446,210570.0
2023-03-20 14:10:00,56.69,56.89,56.68,56.85,377030.0,54.7446,54.9377,54.7349,54.8991,377030.0
2023-03-20 14:15:00,56.86,56.93,56.73,56.93,360783.0,54.9088,54.9764,54.7832,54.9764,360783.0
2023-03-20 14:20:00,56.93,56.94,56.66,56.71,473182.0,54.9764,54.986,54.7156,54.7639,473182.0
2023-03-20 14:25:00,56.72,56.81,56.58,56.62,333003.0,54.7736,54.8605,54.6384,54.677,333003.0
2023-03-20 14:30:00,56.61,56.67,56.34,56.42,386238.0,54.6673,54.7253,54.4066,54.4839,386238.0
2023-03-20 14:35:00,56.41,56.44,56.2,56.41,445246.0,54.4742,54.5032,54.2714,54.4742,445246.0
2023-03-20 14:40:00,56.4,56.58,56.33,56.51,353729.0,54.4645,54.6384,54.3969,54.5708,353729.0
2023-03-20 14:45:00,56.51,56.6,56.47,56.55,246493.0,54.5708,54.6577,54.5321,54.6094,246493.0
2023-03-20 14:50:00,56.54,56.7,56.51,56.62,292610.0,54.5997,54.7542,54.5708,54.677,292610.0
2023-03-20 14:55:00,56.61,56.62,56.34,56.4,406408.0,54.6673,54.677,54.4066,54.4645,406408.0
2023-03-20 15:00:00,56.4,56.47,56.36,56.44,339739.0,54.4645,54.5321,54.4259,54.5032,339739.0
2023-03-20 15:05:00,56.43,56.48,56.21,56.23,397163.0,54.4935,54.5418,54.2811,54.3004,397163.0
2023-03-20 15:10:00,56.22,56.29,56.04,56.14,443392.0,54.2907,54.3583,54.1169,54.2135,443392.0
2023-03-20 15:15:00,56.15,56.24,56.04,56.21,549178.0,54.2231,54.31,54.1169,54.2811,549178.0
2023-03-20 15:20:00,56.2,56.31,55.98,56.03,618197.0,54.2714,54.3776,54.059,54.1072,618197.0
2023-03-20 15:25:00,56.03,56.24,56.03,56.19,417071.0,54.1072,54.31,54.1072,54.2617,417071.0
2023-03-20 15:30:00,56.18,56.34,56.07,56.16,557957.0,54.2521,54.4066,54.1459,54.2328,557957.0
2023-03-20 15:35:00,56.16,56.18,55.95,56.01,510807.0,54.2328,54.2521,54.03,54.0879,510807.0
2023-03-20 15:40:00,56.01,56.14,55.97,56.01,509782.0,54.0879,54.2135,54.0493,54.0879,509782.0
2023-03-20 15:45:00,56.01,56.14,55.98,56.05,452918.0,54.0879,54.2135,54.059,54.1266,452918.0
2023-03-20 15:50:00,56.06,56.23,56.02,56.09,823279.0,54.1362,54.3004,54.0976,54.1652,823279.0
2023-03-20 15:55:00,56.09,56.14,56.0,56.13,965931.0,54.1652,54.2135,54.0783,54.2038,965931.0
2023-03-21 09:30:00,58.5,58.84,57.5,57.68,1711135.0,56.4925,56.8208,55.5268,55.7006,1711135.0
2023-03-21 09:35:00,57.66,58.0,57.32,57.6,817711.0,55.6813,56.0096,55.353,55.6234,817711.0
2023-03-21 09:40:00,57.6,58.24,57.51,57.95,621653.0,55.6234,56.2414,55.5365,55.9614,621653.0
2023-03-21 09:45:00,57.96,58.29,57.88,58.05,750415.0,55.971,56.2897,55.8938,56.0579,750415.0
2023-03-21 09:50:00,58.07,58.46,57.97,58.34,682869.0,56.0772,56.4538,55.9807,56.338,682869.0
2023-03-21 09:55:00,58.35,59.08,58.34,59.04,861766.0,56.3476,57.0526,56.338,57.0139,861766.0
2023-03-21 10:00:00,59.05,59.06,58.71,58.78,609916.0,57.0236,57.0333,56.6953,56.7629,609916.0
2023-03-21 10:05:00,58.77,58.9,58.42,58.67,612229.0,56.7532,56.8787,56.4152,56.6566,612229.0
2023-03-21 10:10:00,58.66,58.71,58.38,58.61,405192.0,56.647,56.6953,56.3766,56.5987,405192.0
2023-03-21 10:15:00,58.6,58.66,58.45,58.57,419351.0,56.589,56.647,56.4442,56.5601,419351.0
2023-03-21 10:20:00,58.57,58.69,58.36,58.62,448438.0,56.5601,56.676,56.3573,56.6084,448438.0
2023-03-21 10:25:00,58.61,58.83,58.55,58.66,434607.0,56.5987,56.8112,56.5408,56.647,434607.0
2023-03-21 10:30:00,58.66,58.95,58.6,58.82,456257.0,56.647,56.927,56.589,56.8015,456257.0
2023-03-21 10:35:00,58.83,58.83,58.46,58.74,353816.0,56.8112,56.8112,56.4538,56.7242,353816.0
2023-03-21 10:40:00,58.74,58.75,58.48,58.62,283910.0,56.7242,56.7339,56.4732,56.6084,283910.0
2023-03-21 10:45:00,58.64,58.91,58.61,58.71,408291.0,56.6277,56.8884,56.5987,56.6953,408291.0
2023-03-21 10:50:00,58.71,58.71,58.33,58.42,406783.0,56.6953,56.6953,56.3283,56.4152,406783.0
2023-03-21 10:55:00,58.42,58.42,58.12,58.37,369017.0,56.4152,56.4152,56.1255,56.3669,369017.0
2023-03-21 11:00:00,58.38,58.5,58.26,58.3,227383.0,56.3766,56.4925,56.2607,56.2993,227383.0
2023-03-21 11:05:00,58.3,58.48,58.27,58.38,176311.0,56.2993,56.4732,56.2704,56.3766,176311.0
2023-03-21 11:10:00,58.39,58.66,58.33,58.63,289670.0,56.3863,56.647,56.3283,56.618,289670.0
2023-03-21 11:15:00,58.63,58.67,58.54,58.63,192676.0,56.618,56.6566,56.5311,56.618,192676.0
2023-03-21 11:20:00,58.64,58.88,58.62,58.8,284725.0,56.6277,56.8594,56.6084,56.7822,284725.0
2023-03-21 11:25:00,58.78,58.86,58.74,58.84,343606.0,56.7629,56.8401,56.7242,56.8208,343606.0
2023-03-21 11:30:00,58.84,59.01,58.82,58.86,418252.0,56.8208,56.985,56.8015,56.8401,418252.0
2023-03-21 11:35:00,58.88,59.1,58.79,58.97,325227.0,56.8594,57.0719,56.7725,56.9463,325227.0
2023-03-21 11:40:00,58.98,59.0,58.79,58.95,231757.0,56.956,56.9753,56.7725,56.927,231757.0
2023-03-21 11:45:00,58.93,59.05,58.78,58.87,273830.0,56.9077,57.0236,56.7629,56.8498,273830.0
2023-03-21 11:50:00,58.87,58.93,58.8,58.87,150925.0,56.8498,56.9077,56.7822,56.8498,150925.0
2023-03-21 11:55:00,58.87,59.24,58.86,59.24,399159.0,56.8498,57.2071,56.8401,57.2071,399159.0
2023-03-21 12:00:00,59.22,59.39,59.15,59.31,360858.0,57.1878,57.3519,57.1202,57.2747,360858.0
2023-03-21 12:05:00,59.31,59.49,59.29,59.47,282408.0,57.2747,57.4485,57.2554,57.4292,282408.0
2023-03-21 12:10:00,59.48,59.68,59.28,59.34,469688.0,57.4388,57.632,57.2457,57.3037,469688.0
2023-03-21 12:15:00,59.34,59.45,59.1,59.22,278765.0,57.3037,57.4099,57.0719,57.1878,278765.0
2023-03-21 12:20:00,59.22,59.75,59.13,59.71,941736.0,57.1878,57.6996,57.1009,57.661,941736.0
2023-03-21 12:25:00,59.71,59.98,59.69,59.83,984026.0,57.661,57.9217,57.6416,57.7768,984026.0
2023-03-21 12:30:00,59.84,59.98,59.76,59.83,421236.0,57.7865,57.9217,57.7092,57.7768,421236.0
2023-03-21 12:35:00,59.83,59.83,59.51,59.65,426030.0,57.7768,57.7768,57.4678,57.603,426030.0
2023-03-21 12:40:00,59.66,59.66,59.42,59.5,323808.0,57.6127,57.6127,57.3809,57.4582,323808.0
2023-03-21 12:45:00,59.52,59.57,59.33,59.51,326075.0,57.4775,57.5258,57.294,57.4678,326075.0
2023-03-21 12:50:00,59.49,59.64,59.48,59.62,241328.0,57.4485,57.5934,57.4388,57.574,241328.0
2023-03-21 12:55:00,59.62,59.75,59.52,59.7,308899.0,57.574,57.6996,57.4775,57.6513,308899.0
2023-03-21 13:00:00,59.72,59.79,59.61,59.75,374379.0,57.6706,57.7382,57.5644,57.6996,374379.0
2023-03-21 13:05:00,59.74,59.96,59.72,59.91,467121.0,57.6899,57.9024,57.6706,57.8541,467121.0
2023-03-21 13:10:00,59.93,60.0,59.7,59.75,564940.0,57.8734,57.941,57.6513,57.6996,564940.0
2023-03-21 13:15:00,59.76,59.81,59.63,59.71,243357.0,57.7092,57.7575,57.5837,57.661,243357.0
2023-03-21 13:20:00,59.71,59.73,59.56,59.64,338688.0,57.661,57.6803,57.5161,57.5934,338688.0
2023-03-21 13:25:00,59.64,59.78,59.6,59.64,218328.0,57.5934,57.7286,57.5547,57.5934,218328.0
2023-03-21 13:30:00,59.65,59.84,59.6,59.79,293689.0,57.603,57.7865,57.5547,57.7382,293689.0
2023-03-21 13:35:00,59.8,59.97,59.79,59.88,308093.0,57.7479,57.912,57.7382,57.8251,308093.0
2023-03-21 13:40:00,59.89,59.98,59.82,59.97,257804.0,57.8348,57.9217,57.7672,57.912,257804.0
2023-03-21 13:45:00,59.96,59.99,59.58,59.62,381785.0,57.9024,57.9313,57.5354,57.574,381785.0
2023-03-21 13:50:00,59.61,59.65,59.28,59.29,431970.0,57.5644,57.603,57.2457,57.2554,431970.0
2023-03-21 13:55:00,59.29,59.39,59.14,59.3,359242.0,57.2554,57.3519,57.1105,57.265,359242.0
2023-03-21 14:00:00,59.3,59.37,59.18,59.31,287090.0,57.265,57.3326,57.1491,57.2747,287090.0
2023-03-21 14:05:00,59.32,59.38,59.22,59.27,305262.0,57.2843,57.3423,57.1878,57.2361,305262.0
2023-03-21 14:10:00,59.28,59.41,59.22,59.33,213001.0,57.2457,57.3712,57.1878,57.294,213001.0
2023-03-21 14:15:00,59.33,59.52,59.31,59.46,297477.0,57.294,57.4775,57.2747,57.4195,297477.0
2023-03-21 14:20:00,59.47,59.65,59.45,59.63,267861.0,57.4292,57.603,57.4099,57.5837,267861.0
2023-03-21 14:25:00,59.63,59.68,59.51,59.59,336798.0,57.5837,57.632,57.4678,57.5451,336798.0
2023-03-21 14:30:00,59.59,59.66,59.42,59.46,260305.0,57.5451,57.6127,57.3809,57.4195,260305.0
2023-03-21 14:35:00,59.45,59.6,59.43,59.57,251392.0,57.4099,57.5547,57.3906,57.5258,251392.0
2023-03-21 14:40:00,59.58,59.6,59.32,59.46,279047.0,57.5354,57.5547,57.2843,57.4195,279047.0
2023-03-21 14:45:00,59.46,59.52,59.35,59.37,266589.0,57.4195,57.4775,57.3133,57.3326,266589.0
2023-03-21 14:50:00,59.37,59.41,59.03,59.09,433834.0,57.3326,57.3712,57.0043,57.0622,433834.0
2023-03-21 14:55:00,59.1,59.19,58.77,58.79,430429.0,57.0719,57.1588,56.7532,56.7725,430429.0
2023-03-21 15:00:00,58.78,59.37,58.75,59.3,537704.0,56.7629,57.3326,56.7339,57.265,537704.0
2023-03-21 15:05:00,59.3,59.39,59.24,59.38,355420.0,57.265,57.3519,57.2071,57.3423,355420.0
2023-03-21 15:10:00,59.39,59.48,59.23,59.29,400298.0,57.3519,57.4388,57.1974,57.2554,400298.0
2023-03-21 15:15:00,59.29,59.4,59.18,59.23,298658.0,57.2554,57.3616,57.1491,57.1974,298658.0
2023-03-21 15:20:00,59.25,59.33,59.12,59.2,280240.0,57.2167,57.294,57.0912,57.1685,280240.0
2023-03-21 15:25:00,59.19,59.32,59.16,59.2,350978.0,57.1588,57.2843,57.1298,57.1685,350978.0
2023-03-21 15:30:00,59.21,59.31,59.15,59.27,267174.0,57.1781,57.2747,57.1202,57.2361,267174.0
2023-03-21 15:35:00,59.27,59.33,59.19,59.31,250054.0,57.2361,57.294,57.1588,57.2747,250054.0
2023-03-21 15:40:00,59.32,59.53,59.28,59.5,452787.0,57.2843,57.4871,57.2457,57.4582,452787.0
2023-03-21 15:45:00,59.5,59.55,59.35,59.45,481182.0,57.4582,57.5064,57.3133,57.4099,481182.0
2023-03-21 15:50:00,59.45,59.47,59.31,59.39,617265.0,57.4099,57.4292,57.2747,57.3519,617265.0
2023-03-21 15:55:00,59.38,59.5,59.32,59.5,1160917.0,57.3423,57.4582,57.2843,57.4582,1160917.0
2023-03-22 09:30:00,59.06,59.29,57.76,57.83,1125359.0,57.0333,57.2554,55.7779,55.8455,1125359.0
2023-03-22 09:35:00,57.83,58.19,57.55,57.92,850852.0,55.8455,56.1931,55.5751,55.9324,850852.0
2023-03-22 09:40:00,57.92,57.97,57.21,57.35,851595.0,55.9324,55.9807,55.2467,55.3819,851595.0
2023-03-22 09:45:00,57.34,57.71,57.2,57.5,720731.0,55.3723,55.7296,55.2371,55.5268,720731.0
2023-03-22 09:50:00,57.5,57.95,57.5,57.81,472992.0,55.5268,55.9614,55.5268,55.8262,472992.0
2023-03-22 09:55:00,57.8,57.98,57.75,57.86,309075.0,55.8165,55.9903,55.7682,55.8744,309075.0
2023-03-22 10:00:00,57.86,57.89,57.54,57.55,367448.0,55.8744,55.9034,55.5654,55.5751,367448.0
2023-03-22 10:05:00,57.56,57.95,57.52,57.94,379858.0,55.5847,55.9614,55.5461,55.9517,379858.0
2023-03-22 10:10:00,57.94,58.06,57.71,58.03,394881.0,55.9517,56.0676,55.7296,56.0386,394881.0
2023-03-22 10:15:00,58.02,58.11,57.83,57.9,260440.0,56.0289,56.1159,55.8455,55.9131,260440.0
2023-03-22 10:20:00,57.9,58.2,57.89,58.13,320005.0,55.9131,56.2028,55.9034,56.1352,320005.0
2023-03-22 10:25:00,58.12,58.33,58.05,58.15,379253.0,56.1255,56.3283,56.0579,56.1545,379253.0
2023-03-22 10:30:00,58.14,58.23,57.9,57.97,269549.0,56.1448,56.2317,55.9131,55.9807,269549.0
2023-03-22 10:35:00,57.96,58.0,57.87,57.96,261769.0,55.971,56.0096,55.8841,55.971,261769.0
2023-03-22 10:40:00,57.95,58.1,57.94,57.99,257647.0,55.9614,56.1062,55.9517,56.0,257647.0
2023-03-22 10:45:00,58.0,58.09,57.98,57.99,179426.0,56.0096,56.0965,55.9903,56.0,179426.0
2023-03-22 10:50:00,57.99,58.01,57.95,58.0,206344.0,56.0,56.0193,55.9614,56.0096,206344.0
2023-03-22 10:55:00,58.0,58.26,57.98,58.04,247036.0,56.0096,56.2607,55.9903,56.0483,247036.0
2023-03-22 11:00:00,58.03,58.09,57.88,57.96,311489.0,56.0386,56.0965,55.8938,55.971,311489.0
2023-03-22 11:05:00,57.98,58.03,57.57,57.59,315066.0,55.9903,56.0386,55.5944,55.6137,315066.0
2023-03-22 11:10:00,57.6,57.73,57.58,57.64,157844.0,55.6234,55.7489,55.604,55.662,157844.0
2023-03-22 11:15:00,57.65,57.87,57.55,57.78,208167.0,55.6716,55.8841,55.5751,55.7972,208167.0
2023-03-22 11:20:00,57.79,57.82,57.66,57.77,115024.0,55.8068,55.8358,55.6813,55.7875,115024.0
2023-03-22 11:25:00,57.78,57.87,57.69,57.72,176072.0,55.7972,55.8841,55.7103,55.7392,176072.0
2023-03-22 11:30:00,57.73,57.76,57.6,57.62,175428.0,55.7489,55.7779,55.6234,55.6427,175428.0
2023-03-22 11:35:00,57.63,57.71,57.58,57.61,176013.0,55.6523,55.7296,55.604,55.633,176013.0
2023-03-22 11:40:00,57.61,57.62,57.46,57.49,289043.0,55.633,55.6427,55.4882,55.5171,289043.0
2023-03-22 11:45:00,57.5,57.5,57.23,57.25,355971.0,55.5268,55.5268,55.2661,55.2854,355971.0
2023-03-22 11:50:00,57.27,57.46,57.26,57.42,211704.0,55.3047,55.4882,55.295,55.4495,211704.0
2023-03-22 11:55:00,57.4,57.6,57.4,57.59,284661.0,55.4302,55.6234,55.4302,55.6137,284661.0
2023-03-22 12:00:00,57.6,57.64,57.42,57.42,193654.0,55.6234,55.662,55.4495,55.4495,193654.0
2023-03-22 12:05:00,57.41,57.58,57.27,57.55,282618.0,55.4399,55.604,55.3047,55.5751,282618.0
2023-03-22 12:10:00,57.56,57.56,57.31,57.32,159765.0,55.5847,55.5847,55.3433,55.353,159765.0
2023-03-22 12:15:00,57.31,57.38,57.24,57.26,169339.0,55.3433,55.4109,55.2757,55.295,169339.0
2023-03-22 12:20:00,57.25,57.33,57.22,57.23,137056.0,55.2854,55.3626,55.2564,55.2661,137056.0
2023-03-22 12:25:00,57.23,57.28,57.16,57.16,231971.0,55.2661,55.3143,55.1985,55.1985,231971.0
2023-03-22 12:30:00,57.17,57.22,57.02,57.07,272603.0,55.2081,55.2564,55.0633,55.1115,272603.0
2023-03-22 12:35:00,57.07,57.07,56.85,56.96,469865.0,55.1115,55.1115,54.8991,55.0053,469865.0
2023-03-22 12:40:00,56.96,57.0,56.88,56.97,153580.0,55.0053,55.044,54.9281,55.015,153580.0
2023-03-22 12:45:00,56.97,57.1,56.93,57.04,181355.0,55.015,55.1405,54.9764,55.0826,181355.0
2023-03-22 12:50:00,57.02,57.12,57.01,57.05,191725.0,55.0633,55.1598,55.0536,55.0922,191725.0
2023-03-22 12:55:00,57.06,57.1,56.91,57.07,211634.0,55.1019,55.1405,54.957,55.1115,211634.0
2023-03-22 13:00:00,57.07,57.17,57.06,57.09,147768.0,55.1115,55.2081,55.1019,55.1309,147768.0
2023-03-22 13:05:00,57.1,57.15,57.01,57.09,151977.0,55.1405,55.1888,55.0536,55.1309,151977.0
2023-03-22 13:10:00,57.09,57.26,57.07,57.25,335228.0,55.1309,55.295,55.1115,55.2854,335228.0
2023-03-22 13:15:00,57.25,57.3,57.19,57.27,270950.0,55.2854,55.3337,55.2274,55.3047,270950.0
2023-03-22 13:20:00,57.28,57.32,57.05,57.08,205530.0,55.3143,55.353,55.0922,55.1212,205530.0
2023-03-22 13:25:00,57.07,57.21,57.07,57.13,140553.0,55.1115,55.2467,55.1115,55.1695,140553.0
2023-03-22 13:30:00,57.11,57.18,57.11,57.14,91477.0,55.1502,55.2178,55.1502,55.1791,91477.0
2023-03-22 13:35:00,57.13,57.14,56.95,57.03,196508.0,55.1695,55.1791,54.9957,55.0729,196508.0
2023-03-22 13:40:00,57.02,57.3,57.0,57.24,106934.0,55.0633,55.3337,55.044,55.2757,106934.0
2023-03-22 13:45:00,57.24,57.27,57.2,57.23,86914.0,55.2757,55.3047,55.2371,55.2661,86914.0
2023-03-22 13:50:00,57.24,57.27,57.17,57.19,115536.0,55.2757,55.3047,55.2081,55.2274,115536.0
2023-03-22 13:55:00,57.19,57.37,57.16,57.36,169165.0,55.2274,55.4013,55.1985,55.3916,169165.0
2023-03-22 14:00:00,57.36,57.66,57.05,57.27,676806.0,55.3916,55.6813,55.0922,55.3047,676806.0
2023-03-22 14:05:00,57.26,57.45,57.05,57.21,758709.0,55.295,55.4785,55.0922,55.2467,758709.0
2023-03-22 14:10:00,57.2,57.24,56.73,56.79,653616.0,55.2371,55.2757,54.7832,54.8412,653616.0
2023-03-22 14:15:00,56.78,57.04,56.73,56.94,497633.0,54.8315,55.0826,54.7832,54.986,497633.0
2023-03-22 14:20:00,56.94,56.95,56.69,56.72,412062.0,54.986,54.9957,54.7446,54.7736,412062.0
2023-03-22 14:25:00,56.71,56.94,56.67,56.92,339146.0,54.7639,54.986,54.7253,54.9667,339146.0
2023-03-22 14:30:00,56.92,57.07,56.77,56.8,418671.0,54.9667,55.1115,54.8218,54.8508,418671.0
2023-03-22 14:35:00,56.8,56.8,56.38,56.62,772350.0,54.8508,54.8508,54.4452,54.677,772350.0
2023-03-22 14:40:00,56.61,57.07,56.58,56.98,789039.0,54.6673,55.1115,54.6384,55.0246,789039.0
2023-03-22 14:45:00,56.98,57.39,56.93,57.26,714859.0,55.0246,55.4206,54.9764,55.295,714859.0
2023-03-22 14:50:00,57.24,57.77,57.11,57.17,1050194.0,55.2757,55.7875,55.1502,55.2081,1050194.0
2023-03-22 14:55:00,57.15,57.28,56.9,56.94,581029.0,55.1888,55.3143,54.9474,54.986,581029.0
2023-03-22 15:00:00,56.93,57.11,56.59,56.61,492507.0,54.9764,55.1502,54.648,54.6673,492507.0
2023-03-22 15:05:00,56.61,56.72,56.39,56.52,670043.0,54.6673,54.7736,54.4549,54.5804,670043.0
2023-03-22 15:10:00,56.53,56.71,56.44,56.67,523266.0,54.5901,54.7639,54.5032,54.7253,523266.0
2023-03-22 15:15:00,56.65,56.95,56.62,56.9,423146.0,54.706,54.9957,54.677,54.9474,423146.0
2023-03-22 15:20:00,56.89,57.29,56.84,56.98,529283.0,54.9377,55.324,54.8894,55.0246,529283.0
2023-03-22 15:25:00,56.99,57.01,56.81,56.84,442828.0,55.0343,55.0536,54.8605,54.8894,442828.0
2023-03-22 15:30:00,56.83,56.89,56.54,56.6,390516.0,54.8798,54.9377,54.5997,54.6577,390516.0
2023-03-22 15:35:00,56.61,56.81,56.46,56.77,539667.0,54.6673,54.8605,54.5225,54.8218,539667.0
2023-03-22 15:40:00,56.77,57.01,56.73,56.78,602917.0,54.8218,55.0536,54.7832,54.8315,602917.0
2023-03-22 15:45:00,56.79,56.79,56.39,56.67,706199.0,54.8412,54.8412,54.4549,54.7253,706199.0
2023-03-22 15:50:00,56.67,56.71,56.25,56.36,716901.0,54.7253,54.7639,54.3197,54.4259,716901.0
2023-03-22 15:55:00,56.36,56.45,56.25,56.26,1004434.0,54.4259,54.5128,54.3197,54.3293,1004434.0
2023-03-23 09:30:00,56.15,56.75,56.0,56.15,966937.0,54.2231,54.8025,54.0783,54.2231,966937.0
2023-03-23 09:35:00,56.12,56.5,55.97,55.98,561189.0,54.1942,54.5611,54.0493,54.059,561189.0
2023-03-23 09:40:00,56.01,56.4,55.69,56.23,580197.0,54.0879,54.4645,53.7789,54.3004,580197.0
2023-03-23 09:45:00,56.23,56.35,55.94,56.24,501313.0,54.3004,54.4163,54.0203,54.31,501313.0
2023-03-23 09:50:00,56.24,56.33,56.01,56.04,369149.0,54.31,54.3969,54.0879,54.1169,369149.0
2023-03-23 09:55:00,56.02,56.3,55.97,56.2,276203.0,54.0976,54.368,54.0493,54.2714,276203.0
2023-03-23 10:00:00,56.2,56.75,56.18,56.43,527423.0,54.2714,54.8025,54.2521,54.4935,527423.0
2023-03-23 10:05:00,56.46,56.66,56.42,56.6,288328.0,54.5225,54.7156,54.4839,54.6577,288328.0
2023-03-23 10:10:00,56.62,56.89,56.46,56.52,558311.0,54.677,54.9377,54.5225,54.5804,558311.0
2023-03-23 10:15:00,56.51,56.59,56.33,56.35,274009.0,54.5708,54.648,54.3969,54.4163,274009.0
2023-03-23 10:20:00,56.35,56.39,56.17,56.2,256245.0,54.4163,54.4549,54.2424,54.2714,256245.0
2023-03-23 10:25:00,56.22,56.27,56.05,56.14,264390.0,54.2907,54.339,54.1266,54.2135,264390.0
2023-03-23 10:30:00,56.15,56.44,56.09,56.27,429885.0,54.2231,54.5032,54.1652,54.339,429885.0
2023-03-23 10:35:00,56.28,56.5,56.25,56.26,355406.0,54.3487,54.5611,54.3197,54.3293,355406.0
2023-03-23 10:40:00,56.28,56.36,56.08,56.17,365462.0,54.3487,54.4259,54.1555,54.2424,365462.0
2023-03-23 10:45:00,56.17,56.29,56.09,56.21,333590.0,54.2424,54.3583,54.1652,54.2811,333590.0
2023-03-23 10:50:00,56.21,56.35,56.15,56.31,258410.0,54.2811,54.4163,54.2231,54.3776,258410.0
2023-03-23 10:55:00,56.31,56.31,56.18,56.27,235718.0,54.3776,54.3776,54.2521,54.339,235718.0
2023-03-23 11:00:00,56.26,56.39,56.13,56.25,363625.0,54.3293,54.4549,54.2038,54.3197,363625.0
2023-03-23 11:05:00,56.25,56.44,56.22,56.22,265623.0,54.3197,54.5032,54.2907,54.2907,265623.0
2023-03-23 11:10:00,56.23,56.23,56.06,56.12,229473.0,54.3004,54.3004,54.1362,54.1942,229473.0
2023-03-23 11:15:00,56.12,56.19,56.07,56.09,169189.0,54.1942,54.2617,54.1459,54.1652,169189.0
2023-03-23 11:20:00,56.09,56.09,55.86,55.92,419282.0,54.1652,54.1652,53.9431,54.001,419282.0
2023-03-23 11:25:00,55.93,55.97,55.61,55.68,511924.0,54.0107,54.0493,53.7017,53.7692,511924.0
2023-03-23 11:30:00,55.69,55.79,55.56,55.6,292995.0,53.7789,53.8755,53.6534,53.692,292995.0
2023-03-23 11:35:00,55.59,55.61,55.5,55.56,378730.0,53.6823,53.7017,53.5954,53.6534,378730.0
2023-03-23 11:40:00,55.56,55.58,55.5,55.52,190541.0,53.6534,53.6727,53.5954,53.6147,190541.0
2023-03-23 11:45:00,55.52,55.66,55.48,55.66,379207.0,53.6147,53.7499,53.5761,53.7499,379207.0
2023-03-23 11:50:00,55.65,55.81,55.58,55.6,552907.0,53.7403,53.8948,53.6727,53.692,552907.0
2023-03-23 11:55:00,55.6,55.68,55.52,55.66,250420.0,53.692,53.7692,53.6147,53.7499,250420.0
2023-03-23 12:00:00,55.67,55.76,55.63,55.69,264239.0,53.7596,53.8465,53.721,53.7789,264239.0
2023-03-23 12:05:00,55.7,55.76,55.62,55.71,204950.0,53.7886,53.8465,53.7113,53.7982,204950.0
2023-03-23 12:10:00,55.71,55.71,55.43,55.54,372545.0,53.7982,53.7982,53.5278,53.6341,372545.0
2023-03-23 12:15:00,55.53,55.55,55.23,55.33,348897.0,53.6244,53.6437,53.3347,53.4313,348897.0
2023-03-23 12:20:00,55.35,55.52,55.33,55.48,206775.0,53.4506,53.6147,53.4313,53.5761,206775.0
2023-03-23 12:25:00,55.49,55.53,55.39,55.46,166269.0,53.5858,53.6244,53.4892,53.5568,166269.0
2023-03-23 12:30:00,55.47,55.6,55.47,55.53,183520.0,53.5665,53.692,53.5665,53.6244,183520.0
2023-03-23 12:35:00,55.53,55.54,55.35,55.41,179067.0,53.6244,53.6341,53.4506,53.5085,179067.0
2023-03-23 12:40:00,55.41,55.43,55.33,55.35,189855.0,53.5085,53.5278,53.4313,53.4506,189855.0
2023-03-23 12:45:00,55.35,55.43,55.27,55.38,148482.0,53.4506,53.5278,53.3733,53.4795,148482.0
2023-03-23 12:50:00,55.38,55.52,55.28,55.29,234488.0,53.4795,53.6147,53.383,53.3926,234488.0
2023-03-23 12:55:00,55.29,55.29,54.91,55.03,833600.0,53.3926,53.3926,53.0257,53.1416,833600.0
2023-03-23 13:00:00,55.04,55.04,54.66,54.76,506900.0,53.1512,53.1512,52.7843,52.8808,506900.0
2023-03-23 13:05:00,54.75,54.93,54.72,54.84,457529.0,52.8712,53.045,52.8422,52.9581,457529.0
2023-03-23 13:10:00,54.84,54.85,54.59,54.61,330260.0,52.9581,52.9677,52.7167,52.736,330260.0
2023-03-23 13:15:00,54.6,54.67,54.43,54.49,502091.0,52.7263,52.7939,52.5621,52.6201,502091.0
2023-03-23 13:20:00,54.49,54.62,54.45,54.52,436065.0,52.6201,52.7456,52.5815,52.6491,436065.0
2023-03-23 13:25:00,54.5,54.52,54.26,54.36,423641.0,52.6297,52.6491,52.398,52.4945,423641.0
2023-03-23 13:30:00,54.35,54.37,54.03,54.09,633685.0,52.4849,52.5042,52.1759,52.2338,633685.0
2023-03-23 13:35:00,54.08,54.19,54.03,54.08,491599.0,52.2242,52.3304,52.1759,52.2242,491599.0
2023-03-23 13:40:00,54.07,54.41,54.06,54.35,538022.0,52.2145,52.5428,52.2048,52.4849,538022.0
2023-03-23 13:45:00,54.34,54.4,54.07,54.12,484487.0,52.4752,52.5332,52.2145,52.2628,484487.0
2023-03-23 13:50:00,54.12,54.23,53.92,53.97,565825.0,52.2628,52.369,52.0696,52.1179,565825.0
2023-03-23 13:55:00,53.97,54.18,53.9,54.14,488818.0,52.1179,52.3207,52.0503,52.2821,488818.0
2023-03-23 14:00:00,54.15,54.35,54.15,54.23,414364.0,52.2918,52.4849,52.2918,52.369,414364.0
2023-03-23 14:05:00,54.24,54.29,54.11,54.12,191315.0,52.3787,52.4269,52.2531,52.2628,191315.0
2023-03-23 14:10:00,54.12,54.18,54.04,54.08,249981.0,52.2628,52.3207,52.1855,52.2242,249981.0
2023-03-23 14:15:00,54.08,54.12,53.88,53.89,442117.0,52.2242,52.2628,52.031,52.0407,442117.0
2023-03-23 14:20:00,53.9,53.95,53.66,53.75,708428.0,52.0503,52.0986,51.8186,51.9055,708428.0
2023-03-23 14:25:00,53.74,53.82,53.23,53.24,778230.0,51.8958,51.9731,51.4033,51.413,778230.0
2023-03-23 14:30:00,53.23,53.38,53.09,53.37,874424.0,51.4033,51.5482,51.2681,51.5385,874424.0
2023-03-23 14:35:00,53.38,53.46,53.25,53.26,489752.0,51.5482,51.6254,51.4226,51.4323,489752.0
2023-03-23 14:40:00,53.26,53.34,53.0,53.03,610140.0,51.4323,51.5096,51.1812,51.2102,610140.0
2023-03-23 14:45:00,53.04,53.27,53.03,53.26,477426.0,51.2198,51.442,51.2102,51.4323,477426.0
2023-03-23 14:50:00,53.25,53.34,53.16,53.21,520070.0,51.4226,51.5096,51.3357,51.384,520070.0
2023-03-23 14:55:00,53.2,53.55,53.18,53.54,614714.0,51.3744,51.7123,51.355,51.7027,614714.0
2023-03-23 15:00:00,53.54,54.13,53.53,53.57,1071227.0,51.7027,52.2724,51.693,51.7317,1071227.0
2023-03-23 15:05:00,53.6,53.63,53.33,53.54,632880.0,51.7606,51.7896,51.4999,51.7027,632880.0
2023-03-23 15:10:00,53.55,53.64,53.25,53.4,441256.0,51.7123,51.7993,51.4226,51.5675,441256.0
2023-03-23 15:15:00,53.4,53.49,53.22,53.29,431820.0,51.5675,51.6544,51.3937,51.4613,431820.0
2023-03-23 15:20:00,53.28,53.35,53.04,53.29,660102.0,51.4516,51.5192,51.2198,51.4613,660102.0
2023-03-23 15:25:00,53.31,53.4,53.2,53.22,512211.0,51.4806,51.5675,51.3744,51.3937,512211.0
2023-03-23 15:30:00,53.24,53.3,53.11,53.11,513151.0,51.413,51.4709,51.2874,51.2874,513151.0
2023-03-23 15:35:00,53.11,53.49,53.11,53.39,627430.0,51.2874,51.6544,51.2874,51.5578,627430.0
2023-03-23 15:40:00,53.39,53.47,53.25,53.31,821463.0,51.5578,51.6351,51.4226,51.4806,821463.0
2023-03-23 15:45:00,53.32,53.4,53.08,53.09,849578.0,51.4902,51.5675,51.2585,51.2681,849578.0
2023-03-23 15:50:00,53.08,53.33,53.04,53.18,1057775.0,51.2585,51.4999,51.2198,51.355,1057775.0
2023-03-23 15:55:00,53.18,53.2,52.79,52.82,2785320.0,51.355,51.3744,50.9784,51.0074,2785320.0
2023-03-24 09:30:00,52.09,52.4,51.11,52.04,1840486.0,50.3024,50.6018,49.3561,50.2542,1840486.0
2023-03-24 09:35:00,52.04,52.89,52.0,52.52,906204.0,50.2542,51.075,50.2155,50.7177,906204.0
2023-03-24 09:40:00,52.51,52.7,52.23,52.41,646261.0,50.708,50.8915,50.4376,50.6115,646261.0
2023-03-24 09:45:00,52.39,52.69,52.21,52.62,681870.0,50.5922,50.8819,50.4183,50.8143,681870.0
2023-03-24 09:50:00,52.62,52.82,52.28,52.59,905454.0,50.8143,51.0074,50.4859,50.7853,905454.0
2023-03-24 09:55:00,52.6,52.99,52.33,52.95,709802.0,50.7949,51.1716,50.5342,51.1329,709802.0
2023-03-24 10:00:00,52.98,53.37,52.87,53.07,1154450.0,51.1619,51.5385,51.0557,51.2488,1154450.0
2023-03-24 10:05:00,53.08,53.4,52.98,53.05,914573.0,51.2585,51.5675,51.1619,51.2295,914573.0
2023-03-24 10:10:00,53.05,53.59,53.02,53.45,838486.0,51.2295,51.751,51.2005,51.6158,838486.0
2023-03-24 10:15:00,53.43,53.45,53.0,53.17,641622.0,51.5965,51.6158,51.1812,51.3454,641622.0
2023-03-24 10:20:00,53.13,53.29,52.98,53.26,451815.0,51.3068,51.4613,51.1619,51.4323,451815.0
2023-03-24 10:25:00,53.26,53.69,53.25,53.62,864862.0,51.4323,51.8475,51.4226,51.7799,864862.0
2023-03-24 10:30:00,53.62,53.95,53.5,53.65,759858.0,51.7799,52.0986,51.6641,51.8089,759858.0
2023-03-24 10:35:00,53.66,53.67,53.11,53.27,805796.0,51.8186,51.8282,51.2874,51.442,805796.0
2023-03-24 10:40:00,53.27,53.29,53.06,53.22,416317.0,51.442,51.4613,51.2392,51.3937,416317.0
2023-03-24 10:45:00,53.22,53.33,52.95,52.97,620512.0,51.3937,51.4999,51.1329,51.1522,620512.0
2023-03-24 10:50:00,52.95,53.12,52.87,53.04,482022.0,51.1329,51.2971,51.0557,51.2198,482022.0
2023-03-24 10:55:00,53.03,53.25,52.99,53.21,370524.0,51.2102,51.4226,51.1716,51.384,370524.0
2023-03-24 11:00:00,53.22,53.24,53.02,53.17,311479.0,51.3937,51.413,51.2005,51.3454,311479.0
2023-03-24 11:05:00,53.18,53.3,53.14,53.23,386773.0,51.355,51.4709,51.3164,51.4033,386773.0
2023-03-24 11:10:00,53.22,53.22,52.63,52.68,677721.0,51.3937,51.3937,50.8239,50.8722,677721.0
2023-03-24 11:15:00,52.68,53.24,52.68,53.17,478498.0,50.8722,51.413,50.8722,51.3454,478498.0
2023-03-24 11:20:00,53.2,53.25,53.14,53.19,282664.0,51.3744,51.4226,51.3164,51.3647,282664.0
2023-03-24 11:25:00,53.2,53.26,53.11,53.13,298356.0,51.3744,51.4323,51.2874,51.3068,298356.0
2023-03-24 11:30:00,53.12,53.32,53.09,53.28,341074.0,51.2971,51.4902,51.2681,51.4516,341074.0
2023-03-24 11:35:00,53.28,53.32,53.13,53.23,395581.0,51.4516,51.4902,51.3068,51.4033,395581.0
2023-03-24 11:40:00,53.24,53.43,53.21,53.39,565043.0,51.413,51.5965,51.384,51.5578,565043.0
2023-03-24 11:45:00,53.4,53.66,53.39,53.46,646600.0,51.5675,51.8186,51.5578,51.6254,646600.0
2023-03-24 11:50:00,53.47,53.73,53.45,53.68,792892.0,51.6351,51.8862,51.6158,51.8379,792892.0
2023-03-24 11:55:00,53.68,54.1,53.64,53.96,774393.0,51.8379,52.2435,51.7993,52.1083,774393.0
2023-03-24 12:00:00,53.97,54.11,53.85,53.96,871107.0,52.1179,52.2531,52.002,52.1083,871107.0
2023-03-24 12:05:00,53.95,54.05,53.78,53.81,443588.0,52.0986,52.1952,51.9345,51.9634,443588.0
2023-03-24 12:10:00,53.82,53.9,53.57,53.61,465606.0,51.9731,52.0503,51.7317,51.7703,465606.0
2023-03-24 12:15:00,53.6,53.62,53.17,53.35,439506.0,51.7606,51.7799,51.3454,51.5192,439506.0
2023-03-24 12:20:00,53.35,53.43,53.18,53.37,364612.0,51.5192,51.5965,51.355,51.5385,364612.0
2023-03-24 12:25:00,53.37,53.39,53.28,53.32,273136.0,51.5385,51.5578,51.4516,51.4902,273136.0
2023-03-24 12:30:00,53.33,53.45,53.29,53.35,358144.0,51.4999,51.6158,51.4613,51.5192,358144.0
2023-03-24 12:35:00,53.35,53.38,53.25,53.34,261127.0,51.5192,51.5482,51.4226,51.5096,261127.0
2023-03-24 12:40:00,53.34,53.42,53.16,53.41,450003.0,51.5096,51.5868,51.3357,51.5771,450003.0
2023-03-24 12:45:00,53.42,53.56,53.37,53.43,395079.0,51.5868,51.722,51.5385,51.5965,395079.0
2023-03-24 12:50:00,53.43,53.47,53.28,53.34,202050.0,51.5965,51.6351,51.4516,51.5096,202050.0
2023-03-24 12:55:00,53.33,53.48,53.32,53.35,260760.0,51.4999,51.6447,51.4902,51.5192,260760.0
2023-03-24 13:00:00,53.36,53.44,53.2,53.23,241077.0,51.5289,51.6061,51.3744,51.4033,241077.0
2023-03-24 13:05:00,53.24,53.37,53.22,53.31,184864.0,51.413,51.5385,51.3937,51.4806,184864.0
2023-03-24 13:10:00,53.29,53.3,53.13,53.15,235085.0,51.4613,51.4709,51.3068,51.3261,235085.0
2023-03-24 13:15:00,53.14,53.15,53.02,53.11,295635.0,51.3164,51.3261,51.2005,51.2874,295635.0
2023-03-24 13:20:00,53.11,53.17,53.04,53.08,312265.0,51.2874,51.3454,51.2198,51.2585,312265.0
2023-03-24 13:25:00,53.08,53.34,53.08,53.21,394043.0,51.2585,51.5096,51.2585,51.384,394043.0
2023-03-24 13:30:00,53.21,53.25,53.09,53.09,299936.0,51.384,51.4226,51.2681,51.2681,299936.0
2023-03-24 13:35:00,53.09,53.25,53.05,53.21,391054.0,51.2681,51.4226,51.2295,51.384,391054.0
2023-03-24 13:40:00,53.21,53.26,52.92,52.93,471897.0,51.384,51.4323,51.104,51.1136,471897.0
2023-03-24 13:45:00,52.93,52.94,52.73,52.85,783098.0,51.1136,51.1233,50.9205,51.0364,783098.0
2023-03-24 13:50:00,52.85,52.98,52.77,52.98,421077.0,51.0364,51.1619,50.9591,51.1619,421077.0
2023-03-24 13:55:00,52.97,53.02,52.9,52.97,289694.0,51.1522,51.2005,51.0846,51.1522,289694.0
2023-03-24 14:00:00,52.97,53.12,52.95,53.12,247638.0,51.1522,51.2971,51.1329,51.2971,247638.0
2023-03-24 14:05:00,53.12,53.21,53.01,53.18,380374.0,51.2971,51.384,51.1909,51.355,380374.0
2023-03-24 14:10:00,53.17,53.3,53.13,53.23,374425.0,51.3454,51.4709,51.3068,51.4033,374425.0
2023-03-24 14:15:00,53.22,53.4,53.22,53.28,325489.0,51.3937,51.5675,51.3937,51.4516,325489.0
2023-03-24 14:20:00,53.28,53.3,53.09,53.11,287633.0,51.4516,51.4709,51.2681,51.2874,287633.0
2023-03-24 14:25:00,53.12,53.32,53.11,53.3,257573.0,51.2971,51.4902,51.2874,51.4709,257573.0
2023-03-24 14:30:00,53.3,53.37,53.19,53.33,278551.0,51.4709,51.5385,51.3647,51.4999,278551.0
2023-03-24 14:35:00,53.32,53.34,53.04,53.19,475108.0,51.4902,51.5096,51.2198,51.3647,475108.0
2023-03-24 14:40:00,53.2,53.38,53.12,53.33,277444.0,51.3744,51.5482,51.2971,51.4999,277444.0
2023-03-24 14:45:00,53.32,53.37,53.25,53.36,239661.0,51.4902,51.5385,51.4226,51.5289,239661.0
2023-03-24 14:50:00,53.36,53.36,53.2,53.26,256036.0,51.5289,51.5289,51.3744,51.4323,256036.0
2023-03-24 14:55:00,53.26,53.37,53.24,53.29,250535.0,51.4323,51.5385,51.413,51.4613,250535.0
2023-03-24 15:00:00,53.29,53.3,53.2,53.23,240605.0,51.4613,51.4709,51.3744,51.4033,240605.0
2023-03-24 15:05:00,53.23,53.27,53.19,53.21,182197.0,51.4033,51.442,51.3647,51.384,182197.0
2023-03-24 15:10:00,53.21,53.22,53.09,53.14,392733.0,51.384,51.3937,51.2681,51.3164,392733.0
2023-03-24 15:15:00,53.15,53.42,53.14,53.35,518247.0,51.3261,51.5868,51.3164,51.5192,518247.0
2023-03-24 15:20:00,53.36,53.41,53.25,53.26,568801.0,51.5289,51.5771,51.4226,51.4323,568801.0
2023-03-24 15:25:00,53.26,53.31,53.17,53.18,341906.0,51.4323,51.4806,51.3454,51.355,341906.0
2023-03-24 15:30:00,53.18,53.2,53.1,53.15,434794.0,51.355,51.3744,51.2778,51.3261,434794.0
2023-03-24 15:35:00,53.14,53.18,53.03,53.06,398403.0,51.3164,51.355,51.2102,51.2392,398403.0
2023-03-24 15:40:00,53.07,53.11,52.99,53.05,463533.0,51.2488,51.2874,51.1716,51.2295,463533.0
2023-03-24 15:45:00,53.05,53.07,52.95,53.01,515253.0,51.2295,51.2488,51.1329,51.1909,515253.0
2023-03-24 15:50:00,53.01,53.16,52.97,53.09,699319.0,51.1909,51.3357,51.1522,51.2681,699319.0
2023-03-24 15:55:00,53.09,53.3,53.06,53.24,992888.0,51.2681,51.4709,51.2392,51.413,992888.0
2023-03-27 09:30:00,54.82,55.25,54.44,54.62,1259333.0,52.9388,53.354,52.5718,52.7456,1259333.0
2023-03-27 09:35:00,54.64,54.77,54.15,54.23,546205.0,52.7649,52.8905,52.2918,52.369,546205.0
2023-03-27 09:40:00,54.21,54.52,54.1,54.34,601971.0,52.3497,52.6491,52.2435,52.4752,601971.0
2023-03-27 09:45:00,54.31,54.54,54.28,54.34,368169.0,52.4463,52.6684,52.4173,52.4752,368169.0
2023-03-27 09:50:00,54.31,54.6,54.21,54.52,450230.0,52.4463,52.7263,52.3497,52.6491,450230.0
2023-03-27 09:55:00,54.53,54.73,54.37,54.69,406305.0,52.6587,52.8519,52.5042,52.8132,406305.0
2023-03-27 10:00:00,54.69,54.87,54.61,54.72,581052.0,52.8132,52.987,52.736,52.8422,581052.0
2023-03-27 10:05:00,54.72,55.02,54.66,54.97,529746.0,52.8422,53.1319,52.7843,53.0836,529746.0
2023-03-27 10:10:00,54.98,55.13,54.89,54.94,355124.0,53.0933,53.2381,53.0064,53.0546,355124.0
2023-03-27 10:15:00,54.94,55.11,54.68,54.72,324424.0,53.0546,53.2188,52.8036,52.8422,324424.0
2023-03-27 10:20:00,54.72,54.84,54.55,54.58,380847.0,52.8422,52.9581,52.678,52.707,380847.0
2023-03-27 10:25:00,54.58,54.61,54.36,54.41,357024.0,52.707,52.736,52.4945,52.5428,357024.0
2023-03-27 10:30:00,54.41,54.44,54.24,54.27,331572.0,52.5428,52.5718,52.3787,52.4076,331572.0
2023-03-27 10:35:00,54.27,54.54,54.14,54.46,506990.0,52.4076,52.6684,52.2821,52.5911,506990.0
2023-03-27 10:40:00,54.47,54.57,54.42,54.53,298443.0,52.6008,52.6973,52.5525,52.6587,298443.0
2023-03-27 10:45:00,54.52,54.67,54.46,54.56,319595.0,52.6491,52.7939,52.5911,52.6877,319595.0
2023-03-27 10:50:00,54.57,54.7,54.54,54.67,204465.0,52.6973,52.8229,52.6684,52.7939,204465.0
2023-03-27 10:55:00,54.68,54.77,54.61,54.66,264434.0,52.8036,52.8905,52.736,52.7843,264434.0
2023-03-27 11:00:00,54.66,54.84,54.65,54.7,269345.0,52.7843,52.9581,52.7746,52.8229,269345.0
2023-03-27 11:05:00,54.69,54.88,54.55,54.88,239144.0,52.8132,52.9967,52.678,52.9967,239144.0
2023-03-27 11:10:00,54.87,54.98,54.83,54.94,394991.0,52.987,53.0933,52.9484,53.0546,394991.0
2023-03-27 11:15:00,54.94,54.94,54.62,54.64,191055.0,53.0546,53.0546,52.7456,52.7649,191055.0
2023-03-27 11:20:00,54.64,54.86,54.63,54.82,184812.0,52.7649,52.9774,52.7553,52.9388,184812.0
2023-03-27 11:25:00,54.83,54.9,54.8,54.86,201689.0,52.9484,53.016,52.9194,52.9774,201689.0
2023-03-27 11:30:00,54.86,54.98,54.84,54.86,178368.0,52.9774,53.0933,52.9581,52.9774,178368.0
2023-03-27 11:35:00,54.87,54.9,54.79,54.86,307798.0,52.987,53.016,52.9098,52.9774,307798.0
2023-03-27 11:40:00,54.86,54.89,54.71,54.76,666204.0,52.9774,53.0064,52.8325,52.8808,666204.0
2023-03-27 11:45:00,54.76,54.77,54.63,54.76,156599.0,52.8808,52.8905,52.7553,52.8808,156599.0
2023-03-27 11:50:00,54.74,54.75,54.56,54.64,212402.0,52.8615,52.8712,52.6877,52.7649,212402.0
2023-03-27 11:55:00,54.62,54.81,54.61,54.73,473335.0,52.7456,52.9291,52.736,52.8519,473335.0
2023-03-27 12:00:00,54.73,54.85,54.72,54.76,174248.0,52.8519,52.9677,52.8422,52.8808,174248.0
2023-03-27 12:05:00,54.75,54.86,54.69,54.82,227247.0,52.8712,52.9774,52.8132,52.9388,227247.0
2023-03-27 12:10:00,54.83,54.88,54.78,54.83,92469.0,52.9484,52.9967,52.9001,52.9484,92469.0
2023-03-27 12:15:00,54.84,54.86,54.75,54.76,147026.0,52.9581,52.9774,52.8712,52.8808,147026.0
2023-03-27 12:20:00,54.76,54.83,54.73,54.8,85095.0,52.8808,52.9484,52.8519,52.9194,85095.0
2023-03-27 12:25:00,54.8,54.8,54.67,54.7,121044.0,52.9194,52.9194,52.7939,52.8229,121044.0
2023-03-27 12:30:00,54.69,54.73,54.6,54.61,92349.0,52.8132,52.8519,52.7263,52.736,92349.0
2023-03-27 12:35:00,54.62,54.71,54.56,54.68,271359.0,52.7456,52.8325,52.6877,52.8036,271359.0
2023-03-27 12:40:00,54.67,54.76,54.63,54.67,168378.0,52.7939,52.8808,52.7553,52.7939,168378.0
2023-03-27 12:45:00,54.69,54.7,54.62,54.66,155270.0,52.8132,52.8229,52.7456,52.7843,155270.0
2023-03-27 12:50:00,54.66,54.73,54.66,54.68,129685.0,52.7843,52.8519,52.7843,52.8036,129685.0
2023-03-27 12:55:00,54.67,54.67,54.52,54.56,150228.0,52.7939,52.7939,52.6491,52.6877,150228.0
2023-03-27 13:00:00,54.56,54.65,54.52,54.6,158538.0,52.6877,52.7746,52.6491,52.7263,158538.0
2023-03-27 13:05:00,54.59,54.59,54.43,54.47,208609.0,52.7167,52.7167,52.5621,52.6008,208609.0
2023-03-27 13:10:00,54.46,54.54,54.41,54.54,140226.0,52.5911,52.6684,52.5428,52.6684,140226.0
2023-03-27 13:15:00,54.55,54.61,54.51,54.59,108704.0,52.678,52.736,52.6394,52.7167,108704.0
2023-03-27 13:20:00,54.58,54.67,54.54,54.61,135249.0,52.707,52.7939,52.6684,52.736,135249.0
2023-03-27 13:25:00,54.61,54.8,54.61,54.72,201719.0,52.736,52.9194,52.736,52.8422,201719.0
2023-03-27 13:30:00,54.73,54.78,54.52,54.53,159182.0,52.8519,52.9001,52.6491,52.6587,159182.0
2023-03-27 13:35:00,54.52,54.57,54.43,54.54,196643.0,52.6491,52.6973,52.5621,52.6684,196643.0
2023-03-27 13:40:00,54.55,54.66,54.54,54.65,143493.0,52.678,52.7843,52.6684,52.7746,143493.0
2023-03-27 13:45:00,54.65,54.72,54.62,54.67,123955.0,52.7746,52.8422,52.7456,52.7939,123955.0
2023-03-27 13:50:00,54.67,54.71,54.62,54.68,106954.0,52.7939,52.8325,52.7456,52.8036,106954.0
2023-03-27 13:55:00,54.67,54.73,54.66,54.66,133015.0,52.7939,52.8519,52.7843,52.7843,133015.0
2023-03-27 14:00:00,54.66,54.71,54.6,54.69,149627.0,52.7843,52.8325,52.7263,52.8132,149627.0
2023-03-27 14:05:00,54.68,54.69,54.61,54.66,116050.0,52.8036,52.8132,52.736,52.7843,116050.0
2023-03-27 14:10:00,54.66,54.73,54.64,54.71,144203.0,52.7843,52.8519,52.7649,52.8325,144203.0
2023-03-27 14:15:00,54.71,54.81,54.68,54.79,198092.0,52.8325,52.9291,52.8036,52.9098,198092.0
2023-03-27 14:20:00,54.79,54.94,54.78,54.9,256421.0,52.9098,53.0546,52.9001,53.016,256421.0
2023-03-27 14:25:00,54.91,55.0,54.86,54.99,247555.0,53.0257,53.1126,52.9774,53.1029,247555.0
2023-03-27 14:30:00,54.99,55.03,54.91,54.92,258318.0,53.1029,53.1416,53.0257,53.0353,258318.0
2023-03-27 14:35:00,54.93,55.14,54.91,55.1,247636.0,53.045,53.2478,53.0257,53.2092,247636.0
2023-03-27 14:40:00,55.1,55.12,55.0,55.08,193498.0,53.2092,53.2285,53.1126,53.1898,193498.0
2023-03-27 14:45:00,55.08,55.11,55.02,55.07,144912.0,53.1898,53.2188,53.1319,53.1802,144912.0
2023-03-27 14:50:00,55.07,55.24,55.02,55.19,261950.0,53.1802,53.3443,53.1319,53.2961,261950.0
2023-03-27 14:55:00,55.19,55.3,55.16,55.27,275347.0,53.2961,53.4023,53.2671,53.3733,275347.0
2023-03-27 15:00:00,55.27,55.28,55.15,55.19,229244.0,53.3733,53.383,53.2574,53.2961,229244.0
2023-03-27 15:05:00,55.19,55.19,55.01,55.04,266635.0,53.2961,53.2961,53.1222,53.1512,266635.0
2023-03-27 15:10:00,55.04,55.08,54.95,54.98,232416.0,53.1512,53.1898,53.0643,53.0933,232416.0
2023-03-27 15:15:00,54.99,54.99,54.83,54.87,194136.0,53.1029,53.1029,52.9484,52.987,194136.0
2023-03-27 15:20:00,54.88,54.93,54.8,54.9,184588.0,52.9967,53.045,52.9194,53.016,184588.0
2023-03-27 15:25:00,54.9,55.03,54.83,54.93,204657.0,53.016,53.1416,52.9484,53.045,204657.0
2023-03-27 15:30:00,54.93,54.97,54.86,54.9,192426.0,53.045,53.0836,52.9774,53.016,192426.0
2023-03-27 15:35:00,54.9,54.94,54.8,54.93,161190.0,53.016,53.0546,52.9194,53.045,161190.0
2023-03-27 15:40:00,54.92,54.93,54.79,54.83,270996.0,53.0353,53.045,52.9098,52.9484,270996.0
2023-03-27 15:45:00,54.83,54.91,54.77,54.85,230058.0,52.9484,53.0257,52.8905,52.9677,230058.0
2023-03-27 15:50:00,54.84,54.92,54.77,54.88,266504.0,52.9581,53.0353,52.8905,52.9967,266504.0
2023-03-27 15:55:00,54.88,54.88,54.7,54.87,762954.0,52.9967,52.9967,52.8229,52.987,762954.0
2023-03-28 09:30:00,54.34,54.54,53.56,53.88,1185275.0,52.4752,52.6684,51.722,52.031,1185275.0
2023-03-28 09:35:00,53.86,53.98,53.73,53.73,435908.0,52.0117,52.1276,51.8862,51.8862,435908.0
2023-03-28 09:40:00,53.75,53.81,53.57,53.68,468207.0,51.9055,51.9634,51.7317,51.8379,468207.0
2023-03-28 09:45:00,53.68,54.06,53.55,53.8,536210.0,51.8379,52.2048,51.7123,51.9538,536210.0
2023-03-28 09:50:00,53.82,53.95,53.68,53.95,377200.0,51.9731,52.0986,51.8379,52.0986,377200.0
2023-03-28 09:55:00,53.94,54.17,53.93,53.96,311838.0,52.089,52.3111,52.0793,52.1083,311838.0
2023-03-28 10:00:00,53.96,54.09,53.76,53.89,344099.0,52.1083,52.2338,51.9151,52.0407,344099.0
2023-03-28 10:05:00,53.88,53.92,53.72,53.73,281100.0,52.031,52.0696,51.8765,51.8862,281100.0
2023-03-28 10:10:00,53.74,53.82,53.72,53.75,270921.0,51.8958,51.9731,51.8765,51.9055,270921.0
2023-03-28 10:15:00,53.75,53.87,53.62,53.81,343492.0,51.9055,52.0214,51.7799,51.9634,343492.0
2023-03-28 10:20:00,53.82,54.11,53.82,54.11,291569.0,51.9731,52.2531,51.9731,52.2531,291569.0
2023-03-28 10:25:00,54.12,54.27,54.01,54.24,369401.0,52.2628,52.4076,52.1566,52.3787,369401.0
2023-03-28 10:30:00,54.23,54.27,54.0,54.02,298602.0,52.369,52.4076,52.1469,52.1662,298602.0
2023-03-28 10:35:00,54.02,54.2,54.01,54.17,248215.0,52.1662,52.34,52.1566,52.3111,248215.0
2023-03-28 10:40:00,54.17,54.21,53.97,54.07,201729.0,52.3111,52.3497,52.1179,52.2145,201729.0
2023-03-28 10:45:00,54.07,54.11,53.97,54.01,183032.0,52.2145,52.2531,52.1179,52.1566,183032.0
2023-03-28 10:50:00,54.01,54.03,53.82,53.84,207377.0,52.1566,52.1759,51.9731,51.9924,207377.0
2023-03-28 10:55:00,53.84,53.88,53.78,53.8,169298.0,51.9924,52.031,51.9345,51.9538,169298.0
2023-03-28 11:00:00,53.79,53.97,53.79,53.84,193065.0,51.9441,52.1179,51.9441,51.9924,193065.0
2023-03-28 11:05:00,53.84,53.91,53.79,53.8,186061.0,51.9924,52.06,51.9441,51.9538,186061.0
2023-03-28 11:10:00,53.79,53.84,53.75,53.79,173935.0,51.9441,51.9924,51.9055,51.9441,173935.0
2023-03-28 11:15:00,53.79,53.8,53.65,53.72,313749.0,51.9441,51.9538,51.8089,51.8765,313749.0
2023-03-28 11:20:00,53.71,53.74,53.58,53.6,187393.0,51.8669,51.8958,51.7413,51.7606,187393.0
2023-03-28 11:25:00,53.59,53.65,53.51,53.62,277603.0,51.751,51.8089,51.6737,51.7799,277603.0
2023-03-28 11:30:00,53.63,53.72,53.56,53.61,162197.0,51.7896,51.8765,51.722,51.7703,162197.0
2023-03-28 11:35:00,53.61,53.64,53.54,53.58,233080.0,51.7703,51.7993,51.7027,51.7413,233080.0
2023-03-28 11:40:00,53.58,53.62,53.5,53.55,235969.0,51.7413,51.7799,51.6641,51.7123,235969.0
2023-03-28 11:45:00,53.55,53.65,53.54,53.63,183937.0,51.7123,51.8089,51.7027,51.7896,183937.0
2023-03-28 11:50:00,53.63,53.73,53.57,53.58,134376.0,51.7896,51.8862,51.7317,51.7413,134376.0
2023-03-28 11:55:00,53.58,53.68,53.56,53.62,167941.0,51.7413,51.8379,51.722,51.7799,167941.0
2023-03-28 12:00:00,53.63,53.65,53.56,53.59,140346.0,51.7896,51.8089,51.722,51.751,140346.0
2023-03-28 12:05:00,53.6,53.62,53.5,53.53,200473.0,51.7606,51.7799,51.6641,51.693,200473.0
2023-03-28 12:10:00,53.53,53.59,53.44,53.5,443958.0,51.693,51.751,51.6061,51.6641,443958.0
2023-03-28 12:15:00,53.5,53.53,53.37,53.42,269725.0,51.6641,51.693,51.5385,51.5868,269725.0
2023-03-28 12:20:00,53.43,53.45,53.37,53.38,178486.0,51.5965,51.6158,51.5385,51.5482,178486.0
2023-03-28 12:25:00,53.39,53.47,53.37,53.47,181188.0,51.5578,51.6351,51.5385,51.6351,181188.0
2023-03-28 12:30:00,53.46,53.52,53.38,53.41,241141.0,51.6254,51.6834,51.5482,51.5771,241141.0
2023-03-28 12:35:00,53.41,53.42,53.23,53.28,309172.0,51.5771,51.5868,51.4033,51.4516,309172.0
2023-03-28 12:40:00,53.28,53.37,53.26,53.29,114642.0,51.4516,51.5385,51.4323,51.4613,114642.0
2023-03-28 12:45:00,53.29,53.48,53.24,53.48,205088.0,51.4613,51.6447,51.413,51.6447,205088.0
2023-03-28 12:50:00,53.48,53.49,53.31,53.33,128620.0,51.6447,51.6544,51.4806,51.4999,128620.0
2023-03-28 12:55:00,53.34,53.45,53.33,53.43,126990.0,51.5096,51.6158,51.4999,51.5965,126990.0
2023-03-28 13:00:00,53.44,53.44,53.33,53.34,128778.0,51.6061,51.6061,51.4999,51.5096,128778.0
2023-03-28 13:05:00,53.34,53.41,53.29,53.3,141955.0,51.5096,51.5771,51.4613,51.4709,141955.0
2023-03-28 13:10:00,53.31,53.32,53.18,53.21,304375.0,51.4806,51.4902,51.355,51.384,304375.0
2023-03-28 13:15:00,53.2,53.23,53.08,53.1,214116.0,51.3744,51.4033,51.2585,51.2778,214116.0
2023-03-28 13:20:00,53.1,53.11,53.01,53.02,221644.0,51.2778,51.2874,51.1909,51.2005,221644.0
2023-03-28 13:25:00,53.01,53.26,52.97,53.19,419719.0,51.1909,51.4323,51.1522,51.3647,419719.0
2023-03-28 13:30:00,53.19,53.26,53.18,53.22,188076.0,51.3647,51.4323,51.355,51.3937,188076.0
2023-03-28 13:35:00,53.21,53.38,53.18,53.35,221374.0,51.384,51.5482,51.355,51.5192,221374.0
2023-03-28 13:40:00,53.35,53.41,53.3,53.35,185799.0,51.5192,51.5771,51.4709,51.5192,185799.0
2023-03-28 13:45:00,53.35,53.45,53.34,53.37,199168.0,51.5192,51.6158,51.5096,51.5385,199168.0
2023-03-28 13:50:00,53.37,53.37,53.31,53.36,98781.0,51.5385,51.5385,51.4806,51.5289,98781.0
2023-03-28 13:55:00,53.37,53.37,53.19,53.23,158296.0,51.5385,51.5385,51.3647,51.4033,158296.0
2023-03-28 14:00:00,53.23,53.24,53.14,53.18,183520.0,51.4033,51.413,51.3164,51.355,183520.0
2023-03-28 14:05:00,53.18,53.29,53.15,53.23,165651.0,51.355,51.4613,51.3261,51.4033,165651.0
2023-03-28 14:10:00,53.23,53.33,53.2,53.33,137131.0,51.4033,51.4999,51.3744,51.4999,137131.0
2023-03-28 14:15:00,53.33,53.44,53.32,53.36,154093.0,51.4999,51.6061,51.4902,51.5289,154093.0
2023-03-28 14:20:00,53.37,53.42,53.33,53.39,103158.0,51.5385,51.5868,51.4999,51.5578,103158.0
2023-03-28 14:25:00,53.39,53.43,53.33,53.39,123284.0,51.5578,51.5965,51.4999,51.5578,123284.0
2023-03-28 14:30:00,53.4,53.42,53.31,53.34,102541.0,51.5675,51.5868,51.4806,51.5096,102541.0
2023-03-28 14:35:00,53.34,53.41,53.27,53.41,90680.0,51.5096,51.5771,51.442,51.5771,90680.0
2023-03-28 14:40:00,53.41,53.43,53.34,53.4,119365.0,51.5771,51.5965,51.5096,51.5675,119365.0
2023-03-28 14:45:00,53.4,53.48,53.38,53.44,148338.0,51.5675,51.6447,51.5482,51.6061,148338.0
2023-03-28 14:50:00,53.44,53.47,53.42,53.45,106402.0,51.6061,51.6351,51.5868,51.6158,106402.0
2023-03-28 14:55:00,53.45,53.61,53.45,53.56,239264.0,51.6158,51.7703,51.6158,51.722,239264.0
2023-03-28 15:00:00,53.57,53.67,53.55,53.59,112819.0,51.7317,51.8282,51.7123,51.751,112819.0
2023-03-28 15:05:00,53.59,53.69,53.56,53.66,118983.0,51.751,51.8475,51.722,51.8186,118983.0
2023-03-28 15:10:00,53.67,53.74,53.63,53.68,178863.0,51.8282,51.8958,51.7896,51.8379,178863.0
2023-03-28 15:15:00,53.68,53.88,53.66,53.72,275720.0,51.8379,52.031,51.8186,51.8765,275720.0
2023-03-28 15:20:00,53.72,53.74,53.54,53.57,270845.0,51.8765,51.8958,51.7027,51.7317,270845.0
2023-03-28 15:25:00,53.56,53.64,53.55,53.58,145470.0,51.722,51.7993,51.7123,51.7413,145470.0
2023-03-28 15:30:00,53.57,53.61,53.5,53.6,163758.0,51.7317,51.7703,51.6641,51.7606,163758.0
2023-03-28 15:35:00,53.6,53.64,53.48,53.56,248359.0,51.7606,51.7993,51.6447,51.722,248359.0
2023-03-28 15:40:00,53.55,53.56,53.4,53.45,325830.0,51.7123,51.722,51.5675,51.6158,325830.0
2023-03-28 15:45:00,53.46,53.51,53.4,53.5,284994.0,51.6254,51.6737,51.5675,51.6641,284994.0
2023-03-28 15:50:00,53.5,53.83,53.5,53.73,541658.0,51.6641,51.9827,51.6641,51.8862,541658.0
2023-03-28 15:55:00,53.73,53.87,53.69,53.85,728256.0,51.8862,52.0214,51.8475,52.002,728256.0
2023-03-29 09:30:00,53.97,54.29,53.5,53.53,1036022.0,52.1179,52.4269,51.6641,51.693,1036022.0
2023-03-29 09:35:00,53.59,53.64,53.09,53.49,996162.0,51.751,51.7993,51.2681,51.6544,996162.0
2023-03-29 09:40:00,53.51,53.69,53.42,53.49,490935.0,51.6737,51.8475,51.5868,51.6544,490935.0
2023-03-29 09:45:00,53.5,53.75,53.35,53.45,578413.0,51.6641,51.9055,51.5192,51.6158,578413.0
2023-03-29 09:50:00,53.46,53.67,53.45,53.52,310765.0,51.6254,51.8282,51.6158,51.6834,310765.0
2023-03-29 09:55:00,53.52,53.71,53.45,53.52,356418.0,51.6834,51.8669,51.6158,51.6834,356418.0
2023-03-29 10:00:00,53.54,53.64,53.46,53.58,347502.0,51.7027,51.7993,51.6254,51.7413,347502.0
2023-03-29 10:05:00,53.59,53.73,53.54,53.7,347949.0,51.751,51.8862,51.7027,51.8572,347949.0
2023-03-29 10:10:00,53.72,53.84,53.64,53.8,343002.0,51.8765,51.9924,51.7993,51.9538,343002.0
2023-03-29 10:15:00,53.8,53.94,53.74,53.94,358825.0,51.9538,52.089,51.8958,52.089,358825.0
2023-03-29 10:20:00,53.94,53.97,53.8,53.81,254137.0,52.089,52.1179,51.9538,51.9634,254137.0
2023-03-29 10:25:00,53.82,54.02,53.79,53.82,285845.0,51.9731,52.1662,51.9441,51.9731,285845.0
2023-03-29 10:30:00,53.81,53.88,53.73,53.85,249379.0,51.9634,52.031,51.8862,52.002,249379.0
2023-03-29 10:35:00,53.85,53.87,53.62,53.72,217950.0,52.002,52.0214,51.7799,51.8765,217950.0
2023-03-29 10:40:00,53.71,53.78,53.6,53.72,184953.0,51.8669,51.9345,51.7606,51.8765,184953.0
2023-03-29 10:45:00,53.72,53.75,53.5,53.59,187843.0,51.8765,51.9055,51.6641,51.751,187843.0
2023-03-29 10:50:00,53.6,53.62,53.48,53.54,218557.0,51.7606,51.7799,51.6447,51.7027,218557.0
2023-03-29 10:55:00,53.52,53.61,53.44,53.47,152108.0,51.6834,51.7703,51.6061,51.6351,152108.0
2023-03-29 11:00:00,53.48,53.57,53.46,53.56,156861.0,51.6447,51.7317,51.6254,51.722,156861.0
2023-03-29 11:05:00,53.56,53.64,53.52,53.63,166186.0,51.722,51.7993,51.6834,51.7896,166186.0
2023-03-29 11:10:00,53.64,53.71,53.58,53.68,158008.0,51.7993,51.8669,51.7413,51.8379,158008.0
2023-03-29 11:15:00,53.68,53.83,53.67,53.76,238148.0,51.8379,51.9827,51.8282,51.9151,238148.0
2023-03-29 11:20:00,53.76,53.85,53.71,53.79,170539.0,51.9151,52.002,51.8669,51.9441,170539.0
2023-03-29 11:25:00,53.79,53.98,53.76,53.95,279214.0,51.9441,52.1276,51.9151,52.0986,279214.0
2023-03-29 11:30:00,53.95,53.97,53.81,53.86,283536.0,52.0986,52.1179,51.9634,52.0117,283536.0
2023-03-29 11:35:00,53.85,53.92,53.81,53.89,154987.0,52.002,52.0696,51.9634,52.0407,154987.0
2023-03-29 11:40:00,53.89,53.91,53.77,53.84,220311.0,52.0407,52.06,51.9248,51.9924,220311.0
2023-03-29 11:45:00,53.84,53.94,53.83,53.93,83720.0,51.9924,52.089,51.9827,52.0793,83720.0
2023-03-29 11:50:00,53.93,53.97,53.8,53.97,148501.0,52.0793,52.1179,51.9538,52.1179,148501.0
2023-03-29 11:55:00,53.97,54.03,53.91,53.92,240998.0,52.1179,52.1759,52.06,52.0696,240998.0
2023-03-29 12:00:00,53.92,53.99,53.88,53.96,159006.0,52.0696,52.1372,52.031,52.1083,159006.0
2023-03-29 12:05:00,53.96,53.97,53.83,53.94,129200.0,52.1083,52.1179,51.9827,52.089,129200.0
2023-03-29 12:10:00,53.94,54.08,53.93,54.07,158830.0,52.089,52.2242,52.0793,52.2145,158830.0
2023-03-29 12:15:00,54.07,54.21,54.01,54.19,361164.0,52.2145,52.3497,52.1566,52.3304,361164.0
2023-03-29 12:20:00,54.19,54.55,54.17,54.47,1194341.0,52.3304,52.678,52.3111,52.6008,1194341.0
2023-03-29 12:25:00,54.47,54.68,54.46,54.54,575799.0,52.6008,52.8036,52.5911,52.6684,575799.0
2023-03-29 12:30:00,54.54,54.69,54.53,54.62,352030.0,52.6684,52.8132,52.6587,52.7456,352030.0
2023-03-29 12:35:00,54.61,54.71,54.59,54.67,285050.0,52.736,52.8325,52.7167,52.7939,285050.0
2023-03-29 12:40:00,54.67,54.72,54.54,54.6,256876.0,52.7939,52.8422,52.6684,52.7263,256876.0
2023-03-29 12:45:00,54.61,54.62,54.55,54.58,163821.0,52.736,52.7456,52.678,52.707,163821.0
2023-03-29 12:50:00,54.59,54.65,54.5,54.52,303261.0,52.7167,52.7746,52.6297,52.6491,303261.0
2023-03-29 12:55:00,54.51,54.53,54.41,54.44,226534.0,52.6394,52.6587,52.5428,52.5718,226534.0
2023-03-29 13:00:00,54.43,54.44,54.29,54.36,207982.0,52.5621,52.5718,52.4269,52.4945,207982.0
2023-03-29 13:05:00,54.36,54.49,54.35,54.46,162888.0,52.4945,52.6201,52.4849,52.5911,162888.0
2023-03-29 13:10:00,54.46,54.5,54.43,54.47,133564.0,52.5911,52.6297,52.5621,52.6008,133564.0
2023-03-29 13:15:00,54.48,54.55,54.47,54.51,113461.0,52.6104,52.678,52.6008,52.6394,113461.0
2023-03-29 13:20:00,54.52,54.57,54.49,54.56,78445.0,52.6491,52.6973,52.6201,52.6877,78445.0
2023-03-29 13:25:00,54.55,54.62,54.5,54.6,212801.0,52.678,52.7456,52.6297,52.7263,212801.0
2023-03-29 13:30:00,54.61,54.62,54.55,54.58,89855.0,52.736,52.7456,52.678,52.707,89855.0
2023-03-29 13:35:00,54.58,54.62,54.47,54.49,187948.0,52.707,52.7456,52.6008,52.6201,187948.0
2023-03-29 13:40:00,54.49,54.58,54.43,54.54,130556.0,52.6201,52.707,52.5621,52.6684,130556.0
2023-03-29 13:45:00,54.54,54.61,54.51,54.61,117147.0,52.6684,52.736,52.6394,52.736,117147.0
2023-03-29 13:50:00,54.6,54.68,54.57,54.65,127169.0,52.7263,52.8036,52.6973,52.7746,127169.0
2023-03-29 13:55:00,54.64,54.65,54.57,54.62,146420.0,52.7649,52.7746,52.6973,52.7456,146420.0
2023-03-29 14:00:00,54.62,54.68,54.6,54.67,136970.0,52.7456,52.8036,52.7263,52.7939,136970.0
2023-03-29 14:05:00,54.66,54.77,54.65,54.75,313540.0,52.7843,52.8905,52.7746,52.8712,313540.0
2023-03-29 14:10:00,54.75,54.78,54.65,54.72,262405.0,52.8712,52.9001,52.7746,52.8422,262405.0
2023-03-29 14:15:00,54.72,54.78,54.68,54.7,275922.0,52.8422,52.9001,52.8036,52.8229,275922.0
2023-03-29 14:20:00,54.7,54.7,54.58,54.59,262799.0,52.8229,52.8229,52.707,52.7167,262799.0
2023-03-29 14:25:00,54.58,54.63,54.56,54.63,159264.0,52.707,52.7553,52.6877,52.7553,159264.0
2023-03-29 14:30:00,54.63,54.74,54.62,54.71,182501.0,52.7553,52.8615,52.7456,52.8325,182501.0
2023-03-29 14:35:00,54.7,54.8,54.69,54.77,188145.0,52.8229,52.9194,52.8132,52.8905,188145.0
2023-03-29 14:40:00,54.77,54.91,54.7,54.89,228994.0,52.8905,53.0257,52.8229,53.0064,228994.0
2023-03-29 14:45:00,54.88,55.09,54.88,55.02,781687.0,52.9967,53.1995,52.9967,53.1319,781687.0
2023-03-29 14:50:00,55.02,55.06,54.93,55.05,291251.0,53.1319,53.1705,53.045,53.1609,291251.0
2023-03-29 14:55:00,55.05,55.06,54.93,54.97,185347.0,53.1609,53.1705,53.045,53.0836,185347.0
2023-03-29 15:00:00,54.97,55.03,54.67,54.88,465102.0,53.0836,53.1416,52.7939,52.9967,465102.0
2023-03-29 15:05:00,54.88,54.89,54.77,54.85,224359.0,52.9967,53.0064,52.8905,52.9677,224359.0
2023-03-29 15:10:00,54.84,55.0,54.84,54.91,234293.0,52.9581,53.1126,52.9581,53.0257,234293.0
2023-03-29 15:15:00,54.91,55.01,54.91,54.94,252824.0,53.0257,53.1222,53.0257,53.0546,252824.0
2023-03-29 15:20:00,54.94,55.0,54.88,54.91,272323.0,53.0546,53.1126,52.9967,53.0257,272323.0
2023-03-29 15:25:00,54.91,54.94,54.88,54.91,157085.0,53.0257,53.0546,52.9967,53.0257,157085.0
2023-03-29 15:30:00,54.9,54.94,54.84,54.87,194061.0,53.016,53.0546,52.9581,52.987,194061.0
2023-03-29 15:35:00,54.86,54.9,54.78,54.86,277550.0,52.9774,53.016,52.9001,52.9774,277550.0
2023-03-29 15:40:00,54.86,54.92,54.81,54.87,238621.0,52.9774,53.0353,52.9291,52.987,238621.0
2023-03-29 15:45:00,54.86,54.91,54.85,54.9,306045.0,52.9774,53.0257,52.9677,53.016,306045.0
2023-03-29 15:50:00,54.9,55.0,54.83,54.98,449989.0,53.016,53.1126,52.9484,53.0933,449989.0
2023-03-29 15:55:00,54.99,55.24,54.97,55.21,1065060.0,53.1029,53.3443,53.0836,53.3154,1065060.0
2023-03-30 09:30:00,53.77,54.17,53.25,53.71,1862678.0,51.9248,52.3111,51.4226,51.8669,1862678.0
2023-03-30 09:35:00,53.73,53.8,53.44,53.68,624715.0,51.8862,51.9538,51.6061,51.8379,624715.0
2023-03-30 09:40:00,53.66,54.14,53.59,53.93,999607.0,51.8186,52.2821,51.751,52.0793,999607.0
2023-03-30 09:45:00,53.93,54.07,53.81,53.91,488342.0,52.0793,52.2145,51.9634,52.06,488342.0
2023-03-30 09:50:00,53.93,53.96,53.46,53.51,720459.0,52.0793,52.1083,51.6254,51.6737,720459.0
2023-03-30 09:55:00,53.52,53.58,52.95,53.15,1537754.0,51.6834,51.7413,51.1329,51.3261,1537754.0
2023-03-30 10:00:00,53.15,53.22,52.76,52.76,1131491.0,51.3261,51.3937,50.9495,50.9495,1131491.0
2023-03-30 10:05:00,52.76,53.13,52.72,53.11,665560.0,50.9495,51.3068,50.9108,51.2874,665560.0
2023-03-30 10:10:00,53.12,53.13,52.87,52.88,503556.0,51.2971,51.3068,51.0557,51.0653,503556.0
2023-03-30 10:15:00,52.88,53.14,52.86,53.05,536301.0,51.0653,51.3164,51.046,51.2295,536301.0
2023-03-30 10:20:00,53.05,53.26,53.0,53.21,379159.0,51.2295,51.4323,51.1812,51.384,379159.0
2023-03-30 10:25:00,53.21,53.4,53.14,53.28,590720.0,51.384,51.5675,51.3164,51.4516,590720.0
2023-03-30 10:30:00,53.28,53.42,53.14,53.29,480080.0,51.4516,51.5868,51.3164,51.4613,480080.0
2023-03-30 10:35:00,53.29,53.39,53.21,53.38,313962.0,51.4613,51.5578,51.384,51.5482,313962.0
2023-03-30 10:40:00,53.4,53.41,53.29,53.31,437130.0,51.5675,51.5771,51.4613,51.4806,437130.0
2023-03-30 10:45:00,53.31,53.32,53.06,53.11,413713.0,51.4806,51.4902,51.2392,51.2874,413713.0
2023-03-30 10:50:00,53.1,53.13,53.03,53.07,354424.0,51.2778,51.3068,51.2102,51.2488,354424.0
2023-03-30 10:55:00,53.07,53.1,52.96,53.02,415244.0,51.2488,51.2778,51.1426,51.2005,415244.0
2023-03-30 11:00:00,53.03,53.17,53.01,53.16,267491.0,51.2102,51.3454,51.1909,51.3357,267491.0
2023-03-30 11:05:00,53.15,53.15,52.87,52.9,358234.0,51.3261,51.3261,51.0557,51.0846,358234.0
2023-03-30 11:10:00,52.89,52.97,52.69,52.71,637324.0,51.075,51.1522,50.8819,50.9012,637324.0
2023-03-30 11:15:00,52.72,52.8,52.56,52.74,580109.0,50.9108,50.9881,50.7563,50.9301,580109.0
2023-03-30 11:20:00,52.74,52.89,52.73,52.79,404139.0,50.9301,51.075,50.9205,50.9784,404139.0
2023-03-30 11:25:00,52.79,52.9,52.75,52.77,253781.0,50.9784,51.0846,50.9398,50.9591,253781.0
2023-03-30 11:30:00,52.77,52.77,52.64,52.68,400161.0,50.9591,50.9591,50.8336,50.8722,400161.0
2023-03-30 11:35:00,52.67,52.69,52.51,52.52,604866.0,50.8625,50.8819,50.708,50.7177,604866.0
2023-03-30 11:40:00,52.53,52.54,52.35,52.49,809373.0,50.7273,50.737,50.5535,50.6887,809373.0
2023-03-30 11:45:00,52.49,52.5,52.21,52.22,527855.0,50.6887,50.6984,50.4183,50.428,527855.0
2023-03-30 11:50:00,52.22,52.34,52.21,52.33,498979.0,50.428,50.5439,50.4183,50.5342,498979.0
2023-03-30 11:55:00,52.34,52.36,52.23,52.32,383538.0,50.5439,50.5632,50.4376,50.5246,383538.0
2023-03-30 12:00:00,52.32,52.51,52.31,52.49,388212.0,50.5246,50.708,50.5149,50.6887,388212.0
2023-03-30 12:05:00,52.48,52.58,52.41,52.57,819341.0,50.6791,50.7756,50.6115,50.766,819341.0
2023-03-30 12:10:00,52.58,52.67,52.55,52.57,901428.0,50.7756,50.8625,50.7467,50.766,901428.0
2023-03-30 12:15:00,52.57,52.57,52.31,52.46,636534.0,50.766,50.766,50.5149,50.6597,636534.0
2023-03-30 12:20:00,52.45,52.51,52.31,52.46,469229.0,50.6501,50.708,50.5149,50.6597,469229.0
2023-03-30 12:25:00,52.46,52.51,52.41,52.43,283743.0,50.6597,50.708,50.6115,50.6308,283743.0
2023-03-30 12:30:00,52.43,52.5,52.37,52.37,344805.0,50.6308,50.6984,50.5728,50.5728,344805.0
2023-03-30 12:35:00,52.37,52.39,52.28,52.34,349206.0,50.5728,50.5922,50.4859,50.5439,349206.0
2023-03-30 12:40:00,52.34,52.35,52.2,52.28,594719.0,50.5439,50.5535,50.4087,50.4859,594719.0
2023-03-30 12:45:00,52.29,52.3,52.1,52.13,412601.0,50.4956,50.5052,50.3121,50.3411,412601.0
2023-03-30 12:50:00,52.11,52.36,52.11,52.32,324932.0,50.3218,50.5632,50.3218,50.5246,324932.0
2023-03-30 12:55:00,52.33,52.38,52.26,52.26,223589.0,50.5342,50.5825,50.4666,50.4666,223589.0
2023-03-30 13:00:00,52.26,52.4,52.22,52.38,262006.0,50.4666,50.6018,50.428,50.5825,262006.0
2023-03-30 13:05:00,52.38,52.4,52.3,52.33,310527.0,50.5825,50.6018,50.5052,50.5342,310527.0
2023-03-30 13:10:00,52.33,52.33,52.2,52.24,249198.0,50.5342,50.5342,50.4087,50.4473,249198.0
2023-03-30 13:15:00,52.24,52.29,52.15,52.2,399507.0,50.4473,50.4956,50.3604,50.4087,399507.0
2023-03-30 13:20:00,52.2,52.28,52.13,52.22,328255.0,50.4087,50.4859,50.3411,50.428,328255.0
2023-03-30 13:25:00,52.23,52.25,52.11,52.12,295963.0,50.4376,50.457,50.3218,50.3314,295963.0
2023-03-30 13:30:00,52.12,52.13,51.97,52.0,704280.0,50.3314,50.3411,50.1866,50.2155,704280.0
2023-03-30 13:35:00,52.0,52.05,51.88,52.02,607241.0,50.2155,50.2638,50.0997,50.2348,607241.0
2023-03-30 13:40:00,52.04,52.05,51.88,51.94,367837.0,50.2542,50.2638,50.0997,50.1576,367837.0
2023-03-30 13:45:00,51.94,51.97,51.86,51.91,303875.0,50.1576,50.1866,50.0803,50.1286,303875.0
2023-03-30 13:50:00,51.91,52.04,51.89,51.98,482585.0,50.1286,50.2542,50.1093,50.1962,482585.0
2023-03-30 13:55:00,51.98,52.0,51.9,51.96,294625.0,50.1962,50.2155,50.119,50.1769,294625.0
2023-03-30 14:00:00,51.96,52.01,51.9,51.91,296197.0,50.1769,50.2252,50.119,50.1286,296197.0
2023-03-30 14:05:00,51.91,51.99,51.87,51.95,460728.0,50.1286,50.2059,50.09,50.1673,460728.0
2023-03-30 14:10:00,51.96,51.96,51.9,51.94,370098.0,50.1769,50.1769,50.119,50.1576,370098.0
2023-03-30 14:15:00,51.94,52.13,51.91,52.05,574970.0,50.1576,50.3411,50.1286,50.2638,574970.0
2023-03-30 14:20:00,52.05,52.28,52.02,52.18,483940.0,50.2638,50.4859,50.2348,50.3894,483940.0
2023-03-30 14:25:00,52.19,52.19,52.0,52.07,265386.0,50.399,50.399,50.2155,50.2831,265386.0
2023-03-30 14:30:00,52.07,52.23,52.06,52.2,309737.0,50.2831,50.4376,50.2735,50.4087,309737.0
2023-03-30 14:35:00,52.2,52.29,52.08,52.13,430626.0,50.4087,50.4956,50.2928,50.3411,430626.0
2023-03-30 14:40:00,52.14,52.25,52.13,52.18,257319.0,50.3507,50.457,50.3411,50.3894,257319.0
2023-03-30 14:45:00,52.18,52.25,52.12,52.22,287478.0,50.3894,50.457,50.3314,50.428,287478.0
2023-03-30 14:50:00,52.23,52.29,52.17,52.26,273958.0,50.4376,50.4956,50.3797,50.4666,273958.0
2023-03-30 14:55:00,52.26,52.34,52.23,52.3,377619.0,50.4666,50.5439,50.4376,50.5052,377619.0
2023-03-30 15:00:00,52.32,52.36,52.28,52.34,397262.0,50.5246,50.5632,50.4859,50.5439,397262.0
2023-03-30 15:05:00,52.35,52.35,52.26,52.29,348664.0,50.5535,50.5535,50.4666,50.4956,348664.0
2023-03-30 15:10:00,52.29,52.29,52.17,52.25,282880.0,50.4956,50.4956,50.3797,50.457,282880.0
2023-03-30 15:15:00,52.25,52.25,52.17,52.19,277310.0,50.457,50.457,50.3797,50.399,277310.0
2023-03-30 15:20:00,52.19,52.35,52.18,52.3,357803.0,50.399,50.5535,50.3894,50.5052,357803.0
2023-03-30 15:25:00,52.3,52.32,52.23,52.25,294694.0,50.5052,50.5246,50.4376,50.457,294694.0
2023-03-30 15:30:00,52.25,52.4,52.24,52.3,433821.0,50.457,50.6018,50.4473,50.5052,433821.0
2023-03-30 15:35:00,52.29,52.43,52.25,52.42,327711.0,50.4956,50.6308,50.457,50.6211,327711.0
2023-03-30 15:40:00,52.41,52.45,52.3,52.34,441696.0,50.6115,50.6501,50.5052,50.5439,441696.0
2023-03-30 15:45:00,52.34,52.4,52.27,52.28,486034.0,50.5439,50.6018,50.4763,50.4859,486034.0
2023-03-30 15:50:00,52.28,52.39,52.27,52.38,623479.0,50.4859,50.5922,50.4763,50.5825,623479.0
2023-03-30 15:55:00,52.38,52.51,52.32,52.47,1689281.0,50.5825,50.708,50.5246,50.6694,1689281.0
2023-03-31 09:30:00,52.45,52.65,52.23,52.3,1065425.0,50.6501,50.8432,50.4376,50.5052,1065425.0
2023-03-31 09:35:00,52.3,52.48,52.15,52.25,603551.0,50.5052,50.6791,50.3604,50.457,603551.0
2023-03-31 09:40:00,52.25,52.28,51.76,51.8,1126815.0,50.457,50.4859,49.9838,50.0224,1126815.0
2023-03-31 09:45:00,51.8,51.8,51.06,51.16,1711120.0,50.0224,50.0224,49.3078,49.4044,1711120.0
2023-03-31 09:50:00,51.14,51.26,50.76,51.01,1978055.0,49.385,49.5009,49.0181,49.2595,1978055.0
2023-03-31 09:55:00,51.03,51.56,50.98,51.18,1281551.0,49.2788,49.7906,49.2305,49.4237,1281551.0
2023-03-31 10:00:00,51.16,51.52,51.12,51.51,661939.0,49.4044,49.752,49.3657,49.7423,661939.0
2023-03-31 10:05:00,51.52,51.55,51.27,51.35,436696.0,49.752,49.781,49.5106,49.5878,436696.0
2023-03-31 10:10:00,51.36,51.41,51.27,51.3,569463.0,49.5975,49.6458,49.5106,49.5396,569463.0
2023-03-31 10:15:00,51.29,51.46,51.2,51.38,487173.0,49.5299,49.6941,49.443,49.6168,487173.0
2023-03-31 10:20:00,51.38,51.46,51.28,51.43,453980.0,49.6168,49.6941,49.5202,49.6651,453980.0
2023-03-31 10:25:00,51.43,51.61,51.32,51.5,605249.0,49.6651,49.8389,49.5589,49.7327,605249.0
2023-03-31 10:30:00,51.5,51.84,51.44,51.76,546686.0,49.7327,50.061,49.6748,49.9838,546686.0
2023-03-31 10:35:00,51.76,51.84,51.61,51.63,442521.0,49.9838,50.061,49.8389,49.8582,442521.0
2023-03-31 10:40:00,51.63,51.77,51.55,51.74,389582.0,49.8582,49.9934,49.781,49.9645,389582.0
2023-03-31 10:45:00,51.75,51.99,51.68,51.97,493186.0,49.9741,50.2059,49.9065,50.1866,493186.0
2023-03-31 10:50:00,51.97,52.04,51.8,51.81,360668.0,50.1866,50.2542,50.0224,50.0321,360668.0
2023-03-31 10:55:00,51.81,51.98,51.72,51.93,494129.0,50.0321,50.1962,49.9451,50.1479,494129.0
2023-03-31 11:00:00,51.93,52.0,51.82,51.87,377857.0,50.1479,50.2155,50.0417,50.09,377857.0
2023-03-31 11:05:00,51.87,52.03,51.85,51.92,331460.0,50.09,50.2445,50.0707,50.1383,331460.0
2023-03-31 11:10:00,51.91,51.95,51.84,51.88,345136.0,50.1286,50.1673,50.061,50.0997,345136.0
2023-03-31 11:15:00,51.88,52.15,51.87,52.04,797924.0,50.0997,50.3604,50.09,50.2542,797924.0
2023-03-31 11:20:00,52.04,52.24,52.0,52.22,563124.0,50.2542,50.4473,50.2155,50.428,563124.0
2023-03-31 11:25:00,52.23,52.36,52.14,52.24,680508.0,50.4376,50.5632,50.3507,50.4473,680508.0
2023-03-31 11:30:00,52.25,52.39,52.21,52.38,466279.0,50.457,50.5922,50.4183,50.5825,466279.0
2023-03-31 11:35:00,52.39,52.48,52.33,52.36,414683.0,50.5922,50.6791,50.5342,50.5632,414683.0
2023-03-31 11:40:00,52.36,52.37,52.27,52.29,373242.0,50.5632,50.5728,50.4763,50.4956,373242.0
2023-03-31 11:45:00,52.28,52.28,52.07,52.1,441908.0,50.4859,50.4859,50.2831,50.3121,441908.0
2023-03-31 11:50:00,52.11,52.13,51.95,51.97,410613.0,50.3218,50.3411,50.1673,50.1866,410613.0
2023-03-31 11:55:00,51.97,52.13,51.91,52.09,346492.0,50.1866,50.3411,50.1286,50.3024,346492.0
2023-03-31 12:00:00,52.1,52.25,52.09,52.23,502091.0,50.3121,50.457,50.3024,50.4376,502091.0
2023-03-31 12:05:00,52.23,52.27,52.15,52.16,271336.0,50.4376,50.4763,50.3604,50.37,271336.0
2023-03-31 12:10:00,52.16,52.27,52.15,52.24,228658.0,50.37,50.4763,50.3604,50.4473,228658.0
2023-03-31 12:15:00,52.24,52.28,52.21,52.23,154712.0,50.4473,50.4859,50.4183,50.4376,154712.0
2023-03-31 12:20:00,52.24,52.25,52.11,52.13,143438.0,50.4473,50.457,50.3218,50.3411,143438.0
2023-03-31 12:25:00,52.14,52.21,52.11,52.15,130717.0,50.3507,50.4183,50.3218,50.3604,130717.0
2023-03-31 12:30:00,52.14,52.15,51.96,52.03,348813.0,50.3507,50.3604,50.1769,50.2445,348813.0
2023-03-31 12:35:00,52.02,52.09,52.0,52.08,176164.0,50.2348,50.3024,50.2155,50.2928,176164.0
2023-03-31 12:40:00,52.07,52.19,52.06,52.14,313501.0,50.2831,50.399,50.2735,50.3507,313501.0
2023-03-31 12:45:00,52.14,52.24,52.13,52.18,220106.0,50.3507,50.4473,50.3411,50.3894,220106.0
2023-03-31 12:50:00,52.19,52.25,52.14,52.19,152637.0,50.399,50.457,50.3507,50.399,152637.0
2023-03-31 12:55:00,52.19,52.25,52.17,52.18,140083.0,50.399,50.457,50.3797,50.3894,140083.0
2023-03-31 13:00:00,52.2,52.26,52.2,52.21,134514.0,50.4087,50.4666,50.4087,50.4183,134514.0
2023-03-31 13:05:00,52.2,52.25,52.18,52.25,117083.0,50.4087,50.457,50.3894,50.457,117083.0
2023-03-31 13:10:00,52.24,52.25,52.21,52.24,140477.0,50.4473,50.457,50.4183,50.4473,140477.0
2023-03-31 13:15:00,52.23,52.25,52.17,52.19,171399.0,50.4376,50.457,50.3797,50.399,171399.0
2023-03-31 13:20:00,52.19,52.25,52.16,52.24,326146.0,50.399,50.457,50.37,50.4473,326146.0
2023-03-31 13:25:00,52.24,52.25,52.22,52.23,225781.0,50.4473,50.457,50.428,50.4376,225781.0
2023-03-31 13:30:00,52.23,52.25,52.19,52.23,152911.0,50.4376,50.457,50.399,50.4376,152911.0
2023-03-31 13:35:00,52.23,52.25,52.19,52.21,141071.0,50.4376,50.457,50.399,50.4183,141071.0
2023-03-31 13:40:00,52.21,52.23,52.17,52.19,192795.0,50.4183,50.4376,50.3797,50.399,192795.0
2023-03-31 13:45:00,52.18,52.19,52.12,52.15,159965.0,50.3894,50.399,50.3314,50.3604,159965.0
2023-03-31 13:50:00,52.16,52.26,52.15,52.23,250342.0,50.37,50.4666,50.3604,50.4376,250342.0
2023-03-31 13:55:00,52.23,52.25,52.2,52.23,176858.0,50.4376,50.457,50.4087,50.4376,176858.0
2023-03-31 14:00:00,52.23,52.24,52.11,52.12,232425.0,50.4376,50.4473,50.3218,50.3314,232425.0
2023-03-31 14:05:00,52.13,52.14,52.07,52.1,354569.0,50.3411,50.3507,50.2831,50.3121,354569.0
2023-03-31 14:10:00,52.09,52.1,51.94,51.95,307083.0,50.3024,50.3121,50.1576,50.1673,307083.0
2023-03-31 14:15:00,51.96,51.96,51.84,51.85,228224.0,50.1769,50.1769,50.061,50.0707,228224.0
2023-03-31 14:20:00,51.84,51.85,51.71,51.71,379946.0,50.061,50.0707,49.9355,49.9355,379946.0
2023-03-31 14:25:00,51.72,51.78,51.71,51.74,398099.0,49.9451,50.0031,49.9355,49.9645,398099.0
2023-03-31 14:30:00,51.74,51.81,51.73,51.74,301882.0,49.9645,50.0321,49.9548,49.9645,301882.0
2023-03-31 14:35:00,51.75,51.77,51.72,51.73,235044.0,49.9741,49.9934,49.9451,49.9548,235044.0
2023-03-31 14:40:00,51.74,51.76,51.71,51.73,186017.0,49.9645,49.9838,49.9355,49.9548,186017.0
2023-03-31 14:45:00,51.73,51.73,51.56,51.59,330292.0,49.9548,49.9548,49.7906,49.8196,330292.0
2023-03-31 14:50:00,51.6,51.61,51.49,51.57,442122.0,49.8293,49.8389,49.723,49.8003,442122.0
2023-03-31 14:55:00,51.56,51.57,51.36,51.44,521327.0,49.7906,49.8003,49.5975,49.6748,521327.0
2023-03-31 15:00:00,51.44,51.65,51.43,51.58,522011.0,49.6748,49.8775,49.6651,49.8099,522011.0
2023-03-31 15:05:00,51.58,51.61,51.42,51.46,520833.0,49.8099,49.8389,49.6554,49.6941,520833.0
2023-03-31 15:10:00,51.47,51.67,51.47,51.67,466100.0,49.7037,49.8969,49.7037,49.8969,466100.0
2023-03-31 15:15:00,51.66,51.91,51.64,51.9,639387.0,49.8872,50.1286,49.8679,50.119,639387.0
2023-03-31 15:20:00,51.9,52.12,51.9,52.12,612039.0,50.119,50.3314,50.119,50.3314,612039.0
2023-03-31 15:25:00,52.11,52.22,52.09,52.2,460333.0,50.3218,50.428,50.3024,50.4087,460333.0
2023-03-31 15:30:00,52.21,52.28,52.03,52.09,718863.0,50.4183,50.4859,50.2445,50.3024,718863.0
2023-03-31 15:35:00,52.08,52.25,52.03,52.24,529835.0,50.2928,50.457,50.2445,50.4473,529835.0
2023-03-31 15:40:00,52.23,52.26,52.08,52.15,449118.0,50.4376,50.4666,50.2928,50.3604,449118.0
2023-03-31 15:45:00,52.14,52.2,52.07,52.14,493385.0,50.3507,50.4087,50.2831,50.3507,493385.0
2023-03-31 15:50:00,52.13,52.25,52.11,52.25,757977.0,50.3411,50.457,50.3218,50.457,757977.0
2023-03-31 15:55:00,52.25,52.4,52.18,52.37,1957430.0,50.457,50.6018,50.3894,50.5728,1957430.0
2023-04-03 09:30:00,52.78,53.59,52.78,53.03,1367823.0,50.9688,51.751,50.9688,51.2102,1367823.0
2023-04-03 09:35:00,53.04,53.41,52.92,53.26,580925.0,51.2198,51.5771,51.104,51.4323,580925.0
2023-04-03 09:40:00,53.25,53.39,52.66,52.75,680489.0,51.4226,51.5578,50.8529,50.9398,680489.0
2023-04-03 09:45:00,52.75,52.87,52.52,52.55,404968.0,50.9398,51.0557,50.7177,50.7467,404968.0
2023-04-03 09:50:00,52.58,52.91,52.46,52.8,495887.0,50.7756,51.0943,50.6597,50.9881,495887.0
2023-04-03 09:55:00,52.79,52.87,52.66,52.79,344433.0,50.9784,51.0557,50.8529,50.9784,344433.0
2023-04-03 10:00:00,52.8,53.02,52.76,52.92,474536.0,50.9881,51.2005,50.9495,51.104,474536.0
2023-04-03 10:05:00,52.92,52.94,52.59,52.73,387994.0,51.104,51.1233,50.7853,50.9205,387994.0
2023-04-03 10:10:00,52.71,53.02,52.69,53.0,286233.0,50.9012,51.2005,50.8819,51.1812,286233.0
2023-04-03 10:15:00,53.0,53.12,52.95,53.01,308030.0,51.1812,51.2971,51.1329,51.1909,308030.0
2023-04-03 10:20:00,53.01,53.19,52.99,53.11,381874.0,51.1909,51.3647,51.1716,51.2874,381874.0
2023-04-03 10:25:00,53.12,53.12,52.97,53.09,339901.0,51.2971,51.2971,51.1522,51.2681,339901.0
2023-04-03 10:30:00,53.09,53.15,53.01,53.12,189014.0,51.2681,51.3261,51.1909,51.2971,189014.0
2023-04-03 10:35:00,53.13,53.18,52.82,52.87,291823.0,51.3068,51.355,51.0074,51.0557,291823.0
2023-04-03 10:40:00,52.87,53.01,52.83,52.93,178798.0,51.0557,51.1909,51.0171,51.1136,178798.0
2023-04-03 10:45:00,52.94,52.98,52.68,52.69,335114.0,51.1233,51.1619,50.8722,50.8819,335114.0
2023-04-03 10:50:00,52.69,52.69,52.44,52.46,288475.0,50.8819,50.8819,50.6404,50.6597,288475.0
2023-04-03 10:55:00,52.46,52.55,52.37,52.47,326127.0,50.6597,50.7467,50.5728,50.6694,326127.0
2023-04-03 11:00:00,52.48,52.54,52.37,52.45,250210.0,50.6791,50.737,50.5728,50.6501,250210.0
2023-04-03 11:05:00,52.45,52.47,52.15,52.16,308892.0,50.6501,50.6694,50.3604,50.37,308892.0
2023-04-03 11:10:00,52.17,52.27,52.16,52.19,197343.0,50.3797,50.4763,50.37,50.399,197343.0
2023-04-03 11:15:00,52.2,52.37,52.19,52.33,177970.0,50.4087,50.5728,50.399,50.5342,177970.0
2023-04-03 11:20:00,52.32,52.36,52.27,52.33,94083.0,50.5246,50.5632,50.4763,50.5342,94083.0
2023-04-03 11:25:00,52.34,52.4,52.2,52.26,183920.0,50.5439,50.6018,50.4087,50.4666,183920.0
2023-04-03 11:30:00,52.26,52.37,52.25,52.34,122269.0,50.4666,50.5728,50.457,50.5439,122269.0
2023-04-03 11:35:00,52.34,52.47,52.31,52.37,138837.0,50.5439,50.6694,50.5149,50.5728,138837.0
2023-04-03 11:40:00,52.37,52.47,52.37,52.41,112747.0,50.5728,50.6694,50.5728,50.6115,112747.0
2023-04-03 11:45:00,52.42,52.49,52.34,52.47,126554.0,50.6211,50.6887,50.5439,50.6694,126554.0
2023-04-03 11:50:00,52.46,52.5,52.39,52.46,153674.0,50.6597,50.6984,50.5922,50.6597,153674.0
2023-04-03 11:55:00,52.46,52.5,52.41,52.46,88615.0,50.6597,50.6984,50.6115,50.6597,88615.0
2023-04-03 12:00:00,52.46,52.5,52.41,52.45,117594.0,50.6597,50.6984,50.6115,50.6501,117594.0
2023-04-03 12:05:00,52.45,52.47,52.29,52.3,104281.0,50.6501,50.6694,50.4956,50.5052,104281.0
2023-04-03 12:10:00,52.3,52.39,52.29,52.36,76788.0,50.5052,50.5922,50.4956,50.5632,76788.0
2023-04-03 12:15:00,52.36,52.4,52.3,52.34,163095.0,50.5632,50.6018,50.5052,50.5439,163095.0
2023-04-03 12:20:00,52.34,52.34,52.25,52.26,126073.0,50.5439,50.5439,50.457,50.4666,126073.0
2023-04-03 12:25:00,52.26,52.27,52.16,52.16,156763.0,50.4666,50.4763,50.37,50.37,156763.0
2023-04-03 12:30:00,52.16,52.21,52.12,52.18,133429.0,50.37,50.4183,50.3314,50.3894,133429.0
2023-04-03 12:35:00,52.18,52.2,52.11,52.18,150223.0,50.3894,50.4087,50.3218,50.3894,150223.0
2023-04-03 12:40:00,52.18,52.18,52.05,52.05,105121.0,50.3894,50.3894,50.2638,50.2638,105121.0
2023-04-03 12:45:00,52.05,52.06,51.96,51.99,330729.0,50.2638,50.2735,50.1769,50.2059,330729.0
2023-04-03 12:50:00,51.99,52.1,51.97,52.03,193878.0,50.2059,50.3121,50.1866,50.2445,193878.0
2023-04-03 12:55:00,52.03,52.11,51.97,52.08,112992.0,50.2445,50.3218,50.1866,50.2928,112992.0
2023-04-03 13:00:00,52.09,52.09,51.94,51.97,163144.0,50.3024,50.3024,50.1576,50.1866,163144.0
2023-04-03 13:05:00,51.97,52.0,51.87,51.97,204495.0,50.1866,50.2155,50.09,50.1866,204495.0
2023-04-03 13:10:00,51.98,52.0,51.82,51.98,253883.0,50.1962,50.2155,50.0417,50.1962,253883.0
2023-04-03 13:15:00,51.97,51.98,51.93,51.95,146959.0,50.1866,50.1962,50.1479,50.1673,146959.0
2023-04-03 13:20:00,51.94,51.98,51.93,51.97,294488.0,50.1576,50.1962,50.1479,50.1866,294488.0
2023-04-03 13:25:00,51.98,51.98,51.82,51.83,148897.0,50.1962,50.1962,50.0417,50.0514,148897.0
2023-04-03 13:30:00,51.83,51.91,51.78,51.88,279359.0,50.0514,50.1286,50.0031,50.0997,279359.0
2023-04-03 13:35:00,51.89,51.9,51.79,51.81,151565.0,50.1093,50.119,50.0127,50.0321,151565.0
2023-04-03 13:40:00,51.8,51.81,51.67,51.73,217744.0,50.0224,50.0321,49.8969,49.9548,217744.0
2023-04-03 13:45:00,51.72,51.76,51.63,51.7,168598.0,49.9451,49.9838,49.8582,49.9258,168598.0
2023-04-03 13:50:00,51.7,51.78,51.67,51.71,177520.0,49.9258,50.0031,49.8969,49.9355,177520.0
2023-04-03 13:55:00,51.71,51.76,51.64,51.66,139750.0,49.9355,49.9838,49.8679,49.8872,139750.0
2023-04-03 14:00:00,51.66,51.7,51.6,51.63,230815.0,49.8872,49.9258,49.8293,49.8582,230815.0
2023-04-03 14:05:00,51.64,51.69,51.58,51.65,183664.0,49.8679,49.9162,49.8099,49.8775,183664.0
2023-04-03 14:10:00,51.64,51.66,51.57,51.58,223314.0,49.8679,49.8872,49.8003,49.8099,223314.0
2023-04-03 14:15:00,51.58,51.66,51.56,51.65,139711.0,49.8099,49.8872,49.7906,49.8775,139711.0
2023-04-03 14:20:00,51.64,51.65,51.61,51.63,68659.0,49.8679,49.8775,49.8389,49.8582,68659.0
2023-04-03 14:25:00,51.64,51.68,51.61,51.66,229938.0,49.8679,49.9065,49.8389,49.8872,229938.0
2023-04-03 14:30:00,51.67,51.77,51.65,51.71,213545.0,49.8969,49.9934,49.8775,49.9355,213545.0
2023-04-03 14:35:00,51.71,51.8,51.7,51.77,235228.0,49.9355,50.0224,49.9258,49.9934,235228.0
2023-04-03 14:40:00,51.76,51.78,51.74,51.77,205629.0,49.9838,50.0031,49.9645,49.9934,205629.0
2023-04-03 14:45:00,51.77,51.82,51.74,51.8,220961.0,49.9934,50.0417,49.9645,50.0224,220961.0
2023-04-03 14:50:00,51.79,51.83,51.69,51.73,177590.0,50.0127,50.0514,49.9162,49.9548,177590.0
2023-04-03 14:55:00,51.73,51.77,51.7,51.75,109363.0,49.9548,49.9934,49.9258,49.9741,109363.0
2023-04-03 15:00:00,51.75,51.75,51.7,51.71,146810.0,49.9741,49.9741,49.9258,49.9355,146810.0
2023-04-03 15:05:00,51.7,51.79,51.7,51.77,146006.0,49.9258,50.0127,49.9258,49.9934,146006.0
2023-04-03 15:10:00,51.77,51.81,51.71,51.8,173541.0,49.9934,50.0321,49.9355,50.0224,173541.0
2023-04-03 15:15:00,51.8,51.81,51.71,51.77,302185.0,50.0224,50.0321,49.9355,49.9934,302185.0
2023-04-03 15:20:00,51.77,51.77,51.71,51.75,188457.0,49.9934,49.9934,49.9355,49.9741,188457.0
2023-04-03 15:25:00,51.76,51.82,51.75,51.75,233206.0,49.9838,50.0417,49.9741,49.9741,233206.0
2023-04-03 15:30:00,51.76,51.82,51.73,51.78,199067.0,49.9838,50.0417,49.9548,50.0031,199067.0
2023-04-03 15:35:00,51.77,51.86,51.75,51.82,224680.0,49.9934,50.0803,49.9741,50.0417,224680.0
2023-04-03 15:40:00,51.82,51.82,51.7,51.73,238087.0,50.0417,50.0417,49.9258,49.9548,238087.0
2023-04-03 15:45:00,51.72,51.8,51.71,51.73,253327.0,49.9451,50.0224,49.9355,49.9548,253327.0
2023-04-03 15:50:00,51.73,51.74,51.65,51.71,497477.0,49.9548,49.9645,49.8775,49.9355,497477.0
2023-04-03 15:55:00,51.71,51.74,51.54,51.58,1139215.0,49.9355,49.9645,49.7713,49.8099,1139215.0
2023-04-04 09:30:00,51.65,51.91,51.22,51.33,686910.0,49.8775,50.1286,49.4623,49.5685,686910.0
2023-04-04 09:35:00,51.32,51.62,51.27,51.48,275593.0,49.5589,49.8486,49.5106,49.7134,275593.0
2023-04-04 09:40:00,51.48,51.65,51.33,51.38,314500.0,49.7134,49.8775,49.5685,49.6168,314500.0
2023-04-04 09:45:00,51.38,51.72,51.38,51.66,264641.0,49.6168,49.9451,49.6168,49.8872,264641.0
2023-04-04 09:50:00,51.66,51.85,51.6,51.8,254489.0,49.8872,50.0707,49.8293,50.0224,254489.0
2023-04-04 09:55:00,51.8,51.81,51.57,51.67,218255.0,50.0224,50.0321,49.8003,49.8969,218255.0
2023-04-04 10:00:00,51.68,51.82,51.64,51.82,266768.0,49.9065,50.0417,49.8679,50.0417,266768.0
2023-04-04 10:05:00,51.82,51.94,51.67,51.74,266822.0,50.0417,50.1576,49.8969,49.9645,266822.0
2023-04-04 10:10:00,51.72,51.74,51.44,51.5,250148.0,49.9451,49.9645,49.6748,49.7327,250148.0
2023-04-04 10:15:00,51.52,51.58,51.35,51.39,174154.0,49.752,49.8099,49.5878,49.6265,174154.0
2023-04-04 10:20:00,51.39,51.46,51.35,51.45,200410.0,49.6265,49.6941,49.5878,49.6844,200410.0
2023-04-04 10:25:00,51.45,51.48,51.39,51.46,153769.0,49.6844,49.7134,49.6265,49.6941,153769.0
2023-04-04 10:30:00,51.47,51.72,51.46,51.71,235010.0,49.7037,49.9451,49.6941,49.9355,235010.0
2023-04-04 10:35:00,51.72,51.77,51.58,51.61,385968.0,49.9451,49.9934,49.8099,49.8389,385968.0
2023-04-04 10:40:00,51.6,51.63,51.35,51.41,201892.0,49.8293,49.8582,49.5878,49.6458,201892.0
2023-04-04 10:45:00,51.42,51.42,51.22,51.24,268960.0,49.6554,49.6554,49.4623,49.4816,268960.0
2023-04-04 10:50:00,51.23,51.4,51.22,51.38,175588.0,49.472,49.6361,49.4623,49.6168,175588.0
2023-04-04 10:55:00,51.38,51.39,51.26,51.26,271204.0,49.6168,49.6265,49.5009,49.5009,271204.0
2023-04-04 11:00:00,51.26,51.27,51.12,51.21,256533.0,49.5009,49.5106,49.3657,49.4526,256533.0
2023-04-04 11:05:00,51.22,51.23,51.01,51.04,234205.0,49.4623,49.472,49.2595,49.2885,234205.0
2023-04-04 11:10:00,51.04,51.13,50.98,51.04,422691.0,49.2885,49.3754,49.2305,49.2885,422691.0
2023-04-04 11:15:00,51.04,51.06,50.88,51.01,295683.0,49.2885,49.3078,49.134,49.2595,295683.0
2023-04-04 11:20:00,51.01,51.09,50.79,50.84,421256.0,49.2595,49.3368,49.0471,49.0953,421256.0
2023-04-04 11:25:00,50.84,50.85,50.72,50.85,337612.0,49.0953,49.105,48.9795,49.105,337612.0
2023-04-04 11:30:00,50.85,50.95,50.77,50.93,153866.0,49.105,49.2016,49.0277,49.1823,153866.0
2023-04-04 11:35:00,50.94,50.96,50.8,50.82,395781.0,49.1919,49.2112,49.0567,49.076,395781.0
2023-04-04 11:40:00,50.82,50.87,50.78,50.85,193007.0,49.076,49.1243,49.0374,49.105,193007.0
2023-04-04 11:45:00,50.85,50.87,50.72,50.77,188518.0,49.105,49.1243,48.9795,49.0277,188518.0
2023-04-04 11:50:00,50.76,50.78,50.62,50.68,262878.0,49.0181,49.0374,48.8829,48.9408,262878.0
2023-04-04 11:55:00,50.69,50.74,50.51,50.53,309210.0,48.9505,48.9988,48.7767,48.796,309210.0
2023-04-04 12:00:00,50.53,50.66,50.37,50.4,490826.0,48.796,48.9215,48.6415,48.6704,490826.0
2023-04-04 12:05:00,50.39,50.5,50.37,50.44,397355.0,48.6608,48.767,48.6415,48.7091,397355.0
2023-04-04 12:10:00,50.46,50.5,50.38,50.4,287454.0,48.7284,48.767,48.6511,48.6704,287454.0
2023-04-04 12:15:00,50.4,50.52,50.38,50.43,184214.0,48.6704,48.7863,48.6511,48.6994,184214.0
2023-04-04 12:20:00,50.41,50.45,50.33,50.39,332657.0,48.6801,48.7187,48.6028,48.6608,332657.0
2023-04-04 12:25:00,50.4,50.45,50.39,50.43,296934.0,48.6704,48.7187,48.6608,48.6994,296934.0
2023-04-04 12:30:00,50.43,50.51,50.36,50.36,366319.0,48.6994,48.7767,48.6318,48.6318,366319.0
2023-04-04 12:35:00,50.36,50.4,50.29,50.37,200246.0,48.6318,48.6704,48.5642,48.6415,200246.0
2023-04-04 12:40:00,50.38,50.41,50.36,50.39,170260.0,48.6511,48.6801,48.6318,48.6608,170260.0
2023-04-04 12:45:00,50.4,50.4,50.28,50.31,180566.0,48.6704,48.6704,48.5546,48.5835,180566.0
2023-04-04 12:50:00,50.3,50.4,50.3,50.39,145896.0,48.5739,48.6704,48.5739,48.6608,145896.0
2023-04-04 12:55:00,50.39,50.42,50.36,50.37,207569.0,48.6608,48.6898,48.6318,48.6415,207569.0
2023-04-04 13:00:00,50.37,50.42,50.33,50.42,191086.0,48.6415,48.6898,48.6028,48.6898,191086.0
2023-04-04 13:05:00,50.41,50.41,50.35,50.36,120419.0,48.6801,48.6801,48.6222,48.6318,120419.0
2023-04-04 13:10:00,50.36,50.38,50.26,50.35,228532.0,48.6318,48.6511,48.5352,48.6222,228532.0
2023-04-04 13:15:00,50.34,50.4,50.29,50.38,355676.0,48.6125,48.6704,48.5642,48.6511,355676.0
2023-04-04 13:20:00,50.39,50.41,50.32,50.38,153409.0,48.6608,48.6801,48.5932,48.6511,153409.0
2023-04-04 13:25:00,50.38,50.38,50.29,50.3,148260.0,48.6511,48.6511,48.5642,48.5739,148260.0
2023-04-04 13:30:00,50.31,50.37,50.27,50.3,241674.0,48.5835,48.6415,48.5449,48.5739,241674.0
2023-04-04 13:35:00,50.3,50.36,50.3,50.35,167037.0,48.5739,48.6318,48.5739,48.6222,167037.0
2023-04-04 13:40:00,50.36,50.37,50.31,50.33,180574.0,48.6318,48.6415,48.5835,48.6028,180574.0
2023-04-04 13:45:00,50.33,50.33,50.21,50.26,274785.0,48.6028,48.6028,48.487,48.5352,274785.0
2023-04-04 13:50:00,50.26,50.27,50.19,50.23,405938.0,48.5352,48.5449,48.4676,48.5063,405938.0
2023-04-04 13:55:00,50.23,50.34,50.22,50.25,323270.0,48.5063,48.6125,48.4966,48.5256,323270.0
2023-04-04 14:00:00,50.24,50.3,50.18,50.24,286769.0,48.5159,48.5739,48.458,48.5159,286769.0
2023-04-04 14:05:00,50.25,50.28,50.12,50.12,204419.0,48.5256,48.5546,48.4001,48.4001,204419.0
2023-04-04 14:10:00,50.12,50.19,50.06,50.09,265982.0,48.4001,48.4676,48.3421,48.3711,265982.0
2023-04-04 14:15:00,50.09,50.13,50.01,50.06,352570.0,48.3711,48.4097,48.2938,48.3421,352570.0
2023-04-04 14:20:00,50.06,50.11,50.03,50.03,199609.0,48.3421,48.3904,48.3131,48.3131,199609.0
2023-04-04 14:25:00,50.04,50.11,50.03,50.07,229550.0,48.3228,48.3904,48.3131,48.3518,229550.0
2023-04-04 14:30:00,50.07,50.1,50.02,50.04,194556.0,48.3518,48.3807,48.3035,48.3228,194556.0
2023-04-04 14:35:00,50.04,50.19,50.01,50.15,356768.0,48.3228,48.4676,48.2938,48.429,356768.0
2023-04-04 14:40:00,50.15,50.17,50.07,50.08,179733.0,48.429,48.4483,48.3518,48.3614,179733.0
2023-04-04 14:45:00,50.08,50.08,50.02,50.05,227274.0,48.3614,48.3614,48.3035,48.3325,227274.0
2023-04-04 14:50:00,50.04,50.11,49.95,50.01,780561.0,48.3228,48.3904,48.2359,48.2938,780561.0
2023-04-04 14:55:00,50.01,50.06,49.96,50.01,495568.0,48.2938,48.3421,48.2455,48.2938,495568.0
2023-04-04 15:00:00,50.01,50.13,49.96,50.12,331704.0,48.2938,48.4097,48.2455,48.4001,331704.0
2023-04-04 15:05:00,50.12,50.13,50.0,50.0,325366.0,48.4001,48.4097,48.2842,48.2842,325366.0
2023-04-04 15:10:00,50.0,50.05,49.92,50.01,418145.0,48.2842,48.3325,48.2069,48.2938,418145.0
2023-04-04 15:15:00,50.0,50.31,50.0,50.28,351118.0,48.2842,48.5835,48.2842,48.5546,351118.0
2023-04-04 15:20:00,50.29,50.33,50.16,50.2,373511.0,48.5642,48.6028,48.4387,48.4773,373511.0
2023-04-04 15:25:00,50.2,50.22,50.09,50.1,332450.0,48.4773,48.4966,48.3711,48.3807,332450.0
2023-04-04 15:30:00,50.11,50.14,50.06,50.13,298724.0,48.3904,48.4194,48.3421,48.4097,298724.0
2023-04-04 15:35:00,50.13,50.19,50.06,50.18,363029.0,48.4097,48.4676,48.3421,48.458,363029.0
2023-04-04 15:40:00,50.19,50.19,50.04,50.05,415559.0,48.4676,48.4676,48.3228,48.3325,415559.0
2023-04-04 15:45:00,50.05,50.07,50.0,50.04,575784.0,48.3325,48.3518,48.2842,48.3228,575784.0
2023-04-04 15:50:00,50.04,50.06,49.93,49.94,826350.0,48.3228,48.3421,48.2166,48.2262,826350.0
2023-04-04 15:55:00,49.94,50.05,49.89,49.98,1589280.0,48.2262,48.3325,48.1779,48.2649,1589280.0
2023-04-05 09:30:00,49.07,49.2,48.6,49.0,1384810.0,47.3861,47.5116,46.9322,47.3185,1384810.0
2023-04-05 09:35:00,49.0,49.24,48.91,48.98,591419.0,47.3185,47.5502,47.2316,47.2992,591419.0
2023-04-05 09:40:00,48.98,49.16,48.85,48.94,746476.0,47.2992,47.473,47.1736,47.2605,746476.0
2023-04-05 09:45:00,48.94,49.05,48.8,48.94,635931.0,47.2605,47.3668,47.1253,47.2605,635931.0
2023-04-05 09:50:00,48.95,49.26,48.92,49.02,974269.0,47.2702,47.5696,47.2412,47.3378,974269.0
2023-04-05 09:55:00,49.02,49.1,48.92,48.99,541715.0,47.3378,47.4151,47.2412,47.3088,541715.0
2023-04-05 10:00:00,48.99,49.02,48.7,48.78,623265.0,47.3088,47.3378,47.0288,47.106,623265.0
2023-04-05 10:05:00,48.78,48.81,48.61,48.72,672729.0,47.106,47.135,46.9419,47.0481,672729.0
2023-04-05 10:10:00,48.72,48.77,48.61,48.73,644714.0,47.0481,47.0964,46.9419,47.0578,644714.0
2023-04-05 10:15:00,48.72,48.84,48.6,48.68,703399.0,47.0481,47.164,46.9322,47.0095,703399.0
2023-04-05 10:20:00,48.69,49.34,48.68,49.3,667588.0,47.0191,47.6468,47.0095,47.6082,667588.0
2023-04-05 10:25:00,49.3,49.31,48.84,48.88,572691.0,47.6082,47.6178,47.164,47.2026,572691.0
2023-04-05 10:30:00,48.89,49.07,48.85,49.05,561374.0,47.2123,47.3861,47.1736,47.3668,561374.0
2023-04-05 10:35:00,49.05,49.37,49.04,49.3,500443.0,47.3668,47.6758,47.3571,47.6082,500443.0
2023-04-05 10:40:00,49.3,49.32,48.9,48.91,611559.0,47.6082,47.6275,47.2219,47.2316,611559.0
2023-04-05 10:45:00,48.91,48.93,48.68,48.76,426641.0,47.2316,47.2509,47.0095,47.0867,426641.0
2023-04-05 10:50:00,48.76,48.96,48.75,48.86,396809.0,47.0867,47.2799,47.0771,47.1833,396809.0
2023-04-05 10:55:00,48.86,48.88,48.74,48.75,331535.0,47.1833,47.2026,47.0674,47.0771,331535.0
2023-04-05 11:00:00,48.75,48.76,48.56,48.6,378623.0,47.0771,47.0867,46.8936,46.9322,378623.0
2023-04-05 11:05:00,48.59,48.65,48.57,48.63,319017.0,46.9226,46.9805,46.9032,46.9612,319017.0
2023-04-05 11:10:00,48.64,48.7,48.59,48.68,430202.0,46.9708,47.0288,46.9226,47.0095,430202.0
2023-04-05 11:15:00,48.68,48.7,48.61,48.68,285154.0,47.0095,47.0288,46.9419,47.0095,285154.0
2023-04-05 11:20:00,48.67,48.7,48.64,48.69,304766.0,46.9998,47.0288,46.9708,47.0191,304766.0
2023-04-05 11:25:00,48.69,48.74,48.66,48.74,270932.0,47.0191,47.0674,46.9902,47.0674,270932.0
2023-04-05 11:30:00,48.75,48.91,48.72,48.85,339519.0,47.0771,47.2316,47.0481,47.1736,339519.0
2023-04-05 11:35:00,48.84,49.0,48.83,48.9,264013.0,47.164,47.3185,47.1543,47.2219,264013.0
2023-04-05 11:40:00,48.9,48.9,48.77,48.77,290754.0,47.2219,47.2219,47.0964,47.0964,290754.0
2023-04-05 11:45:00,48.77,48.78,48.71,48.73,331077.0,47.0964,47.106,47.0384,47.0578,331077.0
2023-04-05 11:50:00,48.74,48.77,48.71,48.72,227087.0,47.0674,47.0964,47.0384,47.0481,227087.0
2023-04-05 11:55:00,48.72,48.82,48.72,48.76,282626.0,47.0481,47.1447,47.0481,47.0867,282626.0
2023-04-05 12:00:00,48.76,48.77,48.57,48.61,281122.0,47.0867,47.0964,46.9032,46.9419,281122.0
2023-04-05 12:05:00,48.61,48.7,48.58,48.63,182246.0,46.9419,47.0288,46.9129,46.9612,182246.0
2023-04-05 12:10:00,48.64,48.69,48.57,48.63,190329.0,46.9708,47.0191,46.9032,46.9612,190329.0
2023-04-05 12:15:00,48.63,48.73,48.56,48.7,248991.0,46.9612,47.0578,46.8936,47.0288,248991.0
2023-04-05 12:20:00,48.69,48.71,48.64,48.66,195647.0,47.0191,47.0384,46.9708,46.9902,195647.0
2023-04-05 12:25:00,48.66,48.69,48.56,48.69,138060.0,46.9902,47.0191,46.8936,47.0191,138060.0
2023-04-05 12:30:00,48.68,48.68,48.36,48.59,570714.0,47.0095,47.0095,46.7004,46.9226,570714.0
2023-04-05 12:35:00,48.6,48.73,48.59,48.69,224069.0,46.9322,47.0578,46.9226,47.0191,224069.0
2023-04-05 12:40:00,48.69,48.85,48.66,48.72,305822.0,47.0191,47.1736,46.9902,47.0481,305822.0
2023-04-05 12:45:00,48.72,48.74,48.64,48.65,239255.0,47.0481,47.0674,46.9708,46.9805,239255.0
2023-04-05 12:50:00,48.66,48.69,48.56,48.59,230352.0,46.9902,47.0191,46.8936,46.9226,230352.0
2023-04-05 12:55:00,48.59,48.6,48.51,48.52,282033.0,46.9226,46.9322,46.8453,46.855,282033.0
2023-04-05 13:00:00,48.52,48.66,48.48,48.64,378878.0,46.855,46.9902,46.8163,46.9708,378878.0
2023-04-05 13:05:00,48.65,48.65,48.55,48.56,215801.0,46.9805,46.9805,46.8839,46.8936,215801.0
2023-04-05 13:10:00,48.56,48.7,48.55,48.64,481199.0,46.8936,47.0288,46.8839,46.9708,481199.0
2023-04-05 13:15:00,48.64,49.0,48.64,48.9,762110.0,46.9708,47.3185,46.9708,47.2219,762110.0
2023-04-05 13:20:00,48.9,48.97,48.83,48.93,494211.0,47.2219,47.2895,47.1543,47.2509,494211.0
2023-04-05 13:25:00,48.93,48.93,48.79,48.8,312830.0,47.2509,47.2509,47.1157,47.1253,312830.0
2023-04-05 13:30:00,48.81,48.83,48.68,48.76,171044.0,47.135,47.1543,47.0095,47.0867,171044.0
2023-04-05 13:35:00,48.76,48.82,48.69,48.76,120185.0,47.0867,47.1447,47.0191,47.0867,120185.0
2023-04-05 13:40:00,48.76,48.79,48.68,48.73,126200.0,47.0867,47.1157,47.0095,47.0578,126200.0
2023-04-05 13:45:00,48.73,48.76,48.69,48.76,104651.0,47.0578,47.0867,47.0191,47.0867,104651.0
2023-04-05 13:50:00,48.75,48.9,48.72,48.85,185762.0,47.0771,47.2219,47.0481,47.1736,185762.0
2023-04-05 13:55:00,48.86,49.02,48.84,48.95,1141308.0,47.1833,47.3378,47.164,47.2702,1141308.0
2023-04-05 14:00:00,48.95,48.96,48.89,48.91,531363.0,47.2702,47.2799,47.2123,47.2316,531363.0
2023-04-05 14:05:00,48.91,49.07,48.9,48.99,369199.0,47.2316,47.3861,47.2219,47.3088,369199.0
2023-04-05 14:10:00,48.99,49.01,48.93,48.96,136669.0,47.3088,47.3281,47.2509,47.2799,136669.0
2023-04-05 14:15:00,48.96,49.17,48.93,49.15,354381.0,47.2799,47.4827,47.2509,47.4633,354381.0
2023-04-05 14:20:00,49.14,49.42,49.14,49.23,590252.0,47.4537,47.7241,47.4537,47.5406,590252.0
2023-04-05 14:25:00,49.23,49.37,49.08,49.09,701723.0,47.5406,47.6758,47.3957,47.4054,701723.0
2023-04-05 14:30:00,49.09,49.1,49.0,49.03,413773.0,47.4054,47.4151,47.3185,47.3475,413773.0
2023-04-05 14:35:00,49.02,49.14,48.98,49.0,298036.0,47.3378,47.4537,47.2992,47.3185,298036.0
2023-04-05 14:40:00,48.99,49.03,48.88,48.99,303872.0,47.3088,47.3475,47.2026,47.3088,303872.0
2023-04-05 14:45:00,48.99,49.02,48.91,48.97,179503.0,47.3088,47.3378,47.2316,47.2895,179503.0
2023-04-05 14:50:00,48.97,48.98,48.84,48.94,195309.0,47.2895,47.2992,47.164,47.2605,195309.0
2023-04-05 14:55:00,48.93,48.96,48.89,48.95,156313.0,47.2509,47.2799,47.2123,47.2702,156313.0
2023-04-05 15:00:00,48.95,48.97,48.88,48.96,222602.0,47.2702,47.2895,47.2026,47.2799,222602.0
2023-04-05 15:05:00,48.97,49.05,48.9,48.93,309661.0,47.2895,47.3668,47.2219,47.2509,309661.0
2023-04-05 15:10:00,48.93,49.0,48.89,48.96,193435.0,47.2509,47.3185,47.2123,47.2799,193435.0
2023-04-05 15:15:00,48.96,48.98,48.89,48.9,186252.0,47.2799,47.2992,47.2123,47.2219,186252.0
2023-04-05 15:20:00,48.9,48.95,48.86,48.88,207641.0,47.2219,47.2702,47.1833,47.2026,207641.0
2023-04-05 15:25:00,48.88,48.95,48.85,48.94,187583.0,47.2026,47.2702,47.1736,47.2605,187583.0
2023-04-05 15:30:00,48.94,48.95,48.86,48.91,186820.0,47.2605,47.2702,47.1833,47.2316,186820.0
2023-04-05 15:35:00,48.9,48.93,48.7,48.72,351003.0,47.2219,47.2509,47.0288,47.0481,351003.0
2023-04-05 15:40:00,48.72,48.82,48.67,48.8,335049.0,47.0481,47.1447,46.9998,47.1253,335049.0
2023-04-05 15:45:00,48.79,48.88,48.75,48.87,295554.0,47.1157,47.2026,47.0771,47.1929,295554.0
2023-04-05 15:50:00,48.88,48.93,48.81,48.86,635634.0,47.2026,47.2509,47.135,47.1833,635634.0
2023-04-05 15:55:00,48.86,48.98,48.85,48.88,1187953.0,47.1833,47.2992,47.1736,47.2026,1187953.0
2023-04-06 09:30:00,48.8,48.98,48.57,48.68,752035.0,47.1253,47.2992,46.9032,47.0095,752035.0
2023-04-06 09:35:00,48.68,49.01,48.61,48.83,549783.0,47.0095,47.3281,46.9419,47.1543,549783.0
2023-04-06 09:40:00,48.83,48.98,48.67,48.8,358431.0,47.1543,47.2992,46.9998,47.1253,358431.0
2023-04-06 09:45:00,48.79,48.91,48.72,48.8,465724.0,47.1157,47.2316,47.0481,47.1253,465724.0
2023-04-06 09:50:00,48.81,49.28,48.79,49.12,818672.0,47.135,47.5889,47.1157,47.4344,818672.0
2023-04-06 09:55:00,49.12,49.23,48.98,49.22,630606.0,47.4344,47.5406,47.2992,47.5309,630606.0
2023-04-06 10:00:00,49.22,49.22,49.02,49.17,483553.0,47.5309,47.5309,47.3378,47.4827,483553.0
2023-04-06 10:05:00,49.18,49.46,49.17,49.45,449599.0,47.4923,47.7627,47.4827,47.753,449599.0
2023-04-06 10:10:00,49.45,49.72,49.45,49.71,625445.0,47.753,48.0138,47.753,48.0041,625445.0
2023-04-06 10:15:00,49.71,49.74,49.45,49.56,458214.0,48.0041,48.0331,47.753,47.8593,458214.0
2023-04-06 10:20:00,49.56,49.57,49.36,49.39,427513.0,47.8593,47.8689,47.6661,47.6951,427513.0
2023-04-06 10:25:00,49.4,49.52,49.35,49.42,354581.0,47.7048,47.8206,47.6565,47.7241,354581.0
2023-04-06 10:30:00,49.41,49.49,49.34,49.35,346595.0,47.7144,47.7917,47.6468,47.6565,346595.0
2023-04-06 10:35:00,49.35,49.52,49.35,49.4,249008.0,47.6565,47.8206,47.6565,47.7048,249008.0
2023-04-06 10:40:00,49.4,49.4,49.26,49.3,336846.0,47.7048,47.7048,47.5696,47.6082,336846.0
2023-04-06 10:45:00,49.3,49.66,49.25,49.35,651296.0,47.6082,47.9558,47.5599,47.6565,651296.0
2023-04-06 10:50:00,49.35,49.4,49.29,49.3,226503.0,47.6565,47.7048,47.5985,47.6082,226503.0
2023-04-06 10:55:00,49.3,49.45,49.26,49.29,194340.0,47.6082,47.753,47.5696,47.5985,194340.0
2023-04-06 11:00:00,49.29,49.38,49.2,49.29,317617.0,47.5985,47.6854,47.5116,47.5985,317617.0
2023-04-06 11:05:00,49.29,49.31,49.25,49.28,162841.0,47.5985,47.6178,47.5599,47.5889,162841.0
2023-04-06 11:10:00,49.29,49.35,49.19,49.32,271614.0,47.5985,47.6565,47.502,47.6275,271614.0
2023-04-06 11:15:00,49.33,49.49,49.31,49.4,166362.0,47.6372,47.7917,47.6178,47.7048,166362.0
2023-04-06 11:20:00,49.4,49.4,49.31,49.32,122944.0,47.7048,47.7048,47.6178,47.6275,122944.0
2023-04-06 11:25:00,49.31,49.32,49.21,49.22,226556.0,47.6178,47.6275,47.5213,47.5309,226556.0
2023-04-06 11:30:00,49.22,49.27,49.15,49.2,199832.0,47.5309,47.5792,47.4633,47.5116,199832.0
2023-04-06 11:35:00,49.19,49.24,49.18,49.2,195965.0,47.502,47.5502,47.4923,47.5116,195965.0
2023-04-06 11:40:00,49.2,49.31,49.13,49.29,225599.0,47.5116,47.6178,47.444,47.5985,225599.0
2023-04-06 11:45:00,49.29,49.29,49.22,49.25,186287.0,47.5985,47.5985,47.5309,47.5599,186287.0
2023-04-06 11:50:00,49.25,49.25,49.2,49.21,109302.0,47.5599,47.5599,47.5116,47.5213,109302.0
2023-04-06 11:55:00,49.22,49.27,49.2,49.23,105963.0,47.5309,47.5792,47.5116,47.5406,105963.0
2023-04-06 12:00:00,49.23,49.31,49.23,49.28,355769.0,47.5406,47.6178,47.5406,47.5889,355769.0
2023-04-06 12:05:00,49.28,49.32,49.23,49.3,254555.0,47.5889,47.6275,47.5406,47.6082,254555.0
2023-04-06 12:10:00,49.29,49.3,49.26,49.26,83552.0,47.5985,47.6082,47.5696,47.5696,83552.0
2023-04-06 12:15:00,49.27,49.29,49.18,49.19,140088.0,47.5792,47.5985,47.4923,47.502,140088.0
2023-04-06 12:20:00,49.19,49.21,49.14,49.18,116375.0,47.502,47.5213,47.4537,47.4923,116375.0
2023-04-06 12:25:00,49.18,49.22,49.17,49.22,74970.0,47.4923,47.5309,47.4827,47.5309,74970.0
2023-04-06 12:30:00,49.21,49.31,49.2,49.28,191027.0,47.5213,47.6178,47.5116,47.5889,191027.0
2023-04-06 12:35:00,49.27,49.31,49.26,49.29,128783.0,47.5792,47.6178,47.5696,47.5985,128783.0
2023-04-06 12:40:00,49.29,49.31,49.27,49.29,124457.0,47.5985,47.6178,47.5792,47.5985,124457.0
2023-04-06 12:45:00,49.29,49.3,49.17,49.18,115589.0,47.5985,47.6082,47.4827,47.4923,115589.0
2023-04-06 12:50:00,49.18,49.23,49.17,49.2,95089.0,47.4923,47.5406,47.4827,47.5116,95089.0
2023-04-06 12:55:00,49.2,49.22,49.11,49.12,141049.0,47.5116,47.5309,47.4247,47.4344,141049.0
2023-04-06 13:00:00,49.12,49.17,49.1,49.14,120115.0,47.4344,47.4827,47.4151,47.4537,120115.0
2023-04-06 13:05:00,49.15,49.19,49.12,49.16,97505.0,47.4633,47.502,47.4344,47.473,97505.0
2023-04-06 13:10:00,49.15,49.21,49.13,49.2,140241.0,47.4633,47.5213,47.444,47.5116,140241.0
2023-04-06 13:15:00,49.19,49.26,49.16,49.25,169494.0,47.502,47.5696,47.473,47.5599,169494.0
2023-04-06 13:20:00,49.25,49.25,49.15,49.2,144638.0,47.5599,47.5599,47.4633,47.5116,144638.0
2023-04-06 13:25:00,49.2,49.2,49.15,49.18,121863.0,47.5116,47.5116,47.4633,47.4923,121863.0
2023-04-06 13:30:00,49.17,49.2,49.12,49.12,87557.0,47.4827,47.5116,47.4344,47.4344,87557.0
2023-04-06 13:35:00,49.12,49.17,49.11,49.14,132509.0,47.4344,47.4827,47.4247,47.4537,132509.0
2023-04-06 13:40:00,49.14,49.15,49.1,49.1,119266.0,47.4537,47.4633,47.4151,47.4151,119266.0
2023-04-06 13:45:00,49.11,49.11,48.97,49.0,323480.0,47.4247,47.4247,47.2895,47.3185,323480.0
2023-04-06 13:50:00,49.0,49.05,48.93,49.01,208853.0,47.3185,47.3668,47.2509,47.3281,208853.0
2023-04-06 13:55:00,49.0,49.01,48.9,48.92,156430.0,47.3185,47.3281,47.2219,47.2412,156430.0
2023-04-06 14:00:00,48.91,48.96,48.86,48.9,264037.0,47.2316,47.2799,47.1833,47.2219,264037.0
2023-04-06 14:05:00,48.9,48.92,48.87,48.89,131865.0,47.2219,47.2412,47.1929,47.2123,131865.0
2023-04-06 14:10:00,48.9,48.92,48.85,48.89,170053.0,47.2219,47.2412,47.1736,47.2123,170053.0
2023-04-06 14:15:00,48.89,48.99,48.89,48.98,227488.0,47.2123,47.3088,47.2123,47.2992,227488.0
2023-04-06 14:20:00,48.98,49.1,48.97,49.09,217095.0,47.2992,47.4151,47.2895,47.4054,217095.0
2023-04-06 14:25:00,49.09,49.1,49.01,49.04,158491.0,47.4054,47.4151,47.3281,47.3571,158491.0
2023-04-06 14:30:00,49.03,49.06,48.99,49.05,140790.0,47.3475,47.3764,47.3088,47.3668,140790.0
2023-04-06 14:35:00,49.06,49.09,49.01,49.07,381808.0,47.3764,47.4054,47.3281,47.3861,381808.0
2023-04-06 14:40:00,49.07,49.26,49.03,49.19,292538.0,47.3861,47.5696,47.3475,47.502,292538.0
2023-04-06 14:45:00,49.19,49.2,49.12,49.16,220217.0,47.502,47.5116,47.4344,47.473,220217.0
2023-04-06 14:50:00,49.16,49.2,49.11,49.19,290293.0,47.473,47.5116,47.4247,47.502,290293.0
2023-04-06 14:55:00,49.19,49.19,49.15,49.18,188997.0,47.502,47.502,47.4633,47.4923,188997.0
2023-04-06 15:00:00,49.18,49.27,49.17,49.21,179709.0,47.4923,47.5792,47.4827,47.5213,179709.0
2023-04-06 15:05:00,49.21,49.29,49.18,49.25,672062.0,47.5213,47.5985,47.4923,47.5599,672062.0
2023-04-06 15:10:00,49.24,49.24,49.1,49.12,197367.0,47.5502,47.5502,47.4151,47.4344,197367.0
2023-04-06 15:15:00,49.12,49.13,49.04,49.09,148779.0,47.4344,47.444,47.3571,47.4054,148779.0
2023-04-06 15:20:00,49.09,49.23,49.06,49.19,311913.0,47.4054,47.5406,47.3764,47.502,311913.0
2023-04-06 15:25:00,49.18,49.2,49.16,49.19,301680.0,47.4923,47.5116,47.473,47.502,301680.0
2023-04-06 15:30:00,49.19,49.19,49.03,49.11,395456.0,47.502,47.502,47.3475,47.4247,395456.0
2023-04-06 15:35:00,49.11,49.14,49.05,49.11,308595.0,47.4247,47.4537,47.3668,47.4247,308595.0
2023-04-06 15:40:00,49.11,49.23,49.08,49.21,578566.0,47.4247,47.5406,47.3957,47.5213,578566.0
2023-04-06 15:45:00,49.21,49.25,49.2,49.25,361486.0,47.5213,47.5599,47.5116,47.5599,361486.0
2023-04-06 15:50:00,49.25,49.26,49.2,49.24,639590.0,47.5599,47.5696,47.5116,47.5502,639590.0
2023-04-06 15:55:00,49.23,49.39,49.2,49.38,1451728.0,47.5406,47.6951,47.5116,47.6854,1451728.0
2023-04-10 09:30:00,49.52,50.34,49.49,50.24,1177919.0,47.8206,48.6125,47.7917,48.5159,1177919.0
2023-04-10 09:35:00,50.22,50.54,50.11,50.54,818254.0,48.4966,48.8056,48.3904,48.8056,818254.0
2023-04-10 09:40:00,50.55,50.9,50.48,50.89,895661.0,48.8153,49.1533,48.7477,49.1436,895661.0
2023-04-10 09:45:00,50.89,51.18,50.84,51.14,939258.0,49.1436,49.4237,49.0953,49.385,939258.0
2023-04-10 09:50:00,51.14,51.3,50.98,51.06,838468.0,49.385,49.5396,49.2305,49.3078,838468.0
2023-04-10 09:55:00,51.06,51.19,50.95,51.03,427717.0,49.3078,49.4333,49.2016,49.2788,427717.0
2023-04-10 10:00:00,51.02,51.19,50.91,51.16,450037.0,49.2692,49.4333,49.1629,49.4044,450037.0
2023-04-10 10:05:00,51.17,51.33,50.91,50.99,586500.0,49.414,49.5685,49.1629,49.2402,586500.0
2023-04-10 10:10:00,50.99,50.99,50.71,50.86,480346.0,49.2402,49.2402,48.9698,49.1147,480346.0
2023-04-10 10:15:00,50.86,50.98,50.8,50.88,368568.0,49.1147,49.2305,49.0567,49.134,368568.0
2023-04-10 10:20:00,50.88,51.0,50.8,50.96,291953.0,49.134,49.2499,49.0567,49.2112,291953.0
2023-04-10 10:25:00,50.96,51.0,50.76,50.99,265033.0,49.2112,49.2499,49.0181,49.2402,265033.0
2023-04-10 10:30:00,50.99,51.18,50.98,51.05,319387.0,49.2402,49.4237,49.2305,49.2981,319387.0
2023-04-10 10:35:00,51.05,51.19,51.04,51.09,269356.0,49.2981,49.4333,49.2885,49.3368,269356.0
2023-04-10 10:40:00,51.09,51.13,50.95,51.03,198940.0,49.3368,49.3754,49.2016,49.2788,198940.0
2023-04-10 10:45:00,51.03,51.06,50.83,50.88,263596.0,49.2788,49.3078,49.0857,49.134,263596.0
2023-04-10 10:50:00,50.88,51.05,50.84,51.05,175728.0,49.134,49.2981,49.0953,49.2981,175728.0
2023-04-10 10:55:00,51.05,51.18,51.04,51.07,228452.0,49.2981,49.4237,49.2885,49.3174,228452.0
2023-04-10 11:00:00,51.08,51.12,51.01,51.01,147702.0,49.3271,49.3657,49.2595,49.2595,147702.0
2023-04-10 11:05:00,51.01,51.14,50.99,51.06,161150.0,49.2595,49.385,49.2402,49.3078,161150.0
2023-04-10 11:10:00,51.05,51.11,51.01,51.04,189605.0,49.2981,49.3561,49.2595,49.2885,189605.0
2023-04-10 11:15:00,51.05,51.12,51.03,51.12,109779.0,49.2981,49.3657,49.2788,49.3657,109779.0
2023-04-10 11:20:00,51.12,51.28,51.09,51.15,259386.0,49.3657,49.5202,49.3368,49.3947,259386.0
2023-04-10 11:25:00,51.16,51.19,51.07,51.15,252026.0,49.4044,49.4333,49.3174,49.3947,252026.0
2023-04-10 11:30:00,51.15,51.19,51.08,51.15,175650.0,49.3947,49.4333,49.3271,49.3947,175650.0
2023-04-10 11:35:00,51.16,51.2,51.06,51.09,170245.0,49.4044,49.443,49.3078,49.3368,170245.0
2023-04-10 11:40:00,51.08,51.1,51.03,51.08,171069.0,49.3271,49.3464,49.2788,49.3271,171069.0
2023-04-10 11:45:00,51.08,51.09,50.98,51.0,195303.0,49.3271,49.3368,49.2305,49.2499,195303.0
2023-04-10 11:50:00,51.01,51.04,50.91,51.02,232401.0,49.2595,49.2885,49.1629,49.2692,232401.0
2023-04-10 11:55:00,51.01,51.03,50.97,51.02,186339.0,49.2595,49.2788,49.2209,49.2692,186339.0
2023-04-10 12:00:00,51.02,51.03,50.96,50.97,193996.0,49.2692,49.2788,49.2112,49.2209,193996.0
2023-04-10 12:05:00,50.98,51.01,50.91,50.95,225459.0,49.2305,49.2595,49.1629,49.2016,225459.0
2023-04-10 12:10:00,50.94,50.96,50.82,50.91,174082.0,49.1919,49.2112,49.076,49.1629,174082.0
2023-04-10 12:15:00,50.91,51.0,50.9,50.99,144947.0,49.1629,49.2499,49.1533,49.2402,144947.0
2023-04-10 12:20:00,50.98,51.01,50.97,50.99,140628.0,49.2305,49.2595,49.2209,49.2402,140628.0
2023-04-10 12:25:00,50.98,51.0,50.94,50.99,82976.0,49.2305,49.2499,49.1919,49.2402,82976.0
2023-04-10 12:30:00,51.0,51.05,50.99,51.02,225647.0,49.2499,49.2981,49.2402,49.2692,225647.0
2023-04-10 12:35:00,51.02,51.04,50.9,51.0,160360.0,49.2692,49.2885,49.1533,49.2499,160360.0
2023-04-10 12:40:00,51.0,51.12,50.97,51.08,244301.0,49.2499,49.3657,49.2209,49.3271,244301.0
2023-04-10 12:45:00,51.09,51.12,50.99,51.02,201544.0,49.3368,49.3657,49.2402,49.2692,201544.0
2023-04-10 12:50:00,51.02,51.14,51.0,51.13,158491.0,49.2692,49.385,49.2499,49.3754,158491.0
2023-04-10 12:55:00,51.13,51.18,51.1,51.12,181202.0,49.3754,49.4237,49.3464,49.3657,181202.0
2023-04-10 13:00:00,51.12,51.15,51.05,51.09,108725.0,49.3657,49.3947,49.2981,49.3368,108725.0
2023-04-10 13:05:00,51.1,51.24,51.08,51.24,126511.0,49.3464,49.4816,49.3271,49.4816,126511.0
2023-04-10 13:10:00,51.23,51.3,51.2,51.3,141508.0,49.472,49.5396,49.443,49.5396,141508.0
2023-04-10 13:15:00,51.3,51.35,51.25,51.28,209254.0,49.5396,49.5878,49.4913,49.5202,209254.0
2023-04-10 13:20:00,51.27,51.31,51.23,51.23,188375.0,49.5106,49.5492,49.472,49.472,188375.0
2023-04-10 13:25:00,51.24,51.27,51.13,51.25,227632.0,49.4816,49.5106,49.3754,49.4913,227632.0
2023-04-10 13:30:00,51.26,51.39,51.24,51.39,228996.0,49.5009,49.6265,49.4816,49.6265,228996.0
2023-04-10 13:35:00,51.39,51.46,51.31,51.32,268950.0,49.6265,49.6941,49.5492,49.5589,268950.0
2023-04-10 13:40:00,51.32,51.52,51.31,51.49,395187.0,49.5589,49.752,49.5492,49.723,395187.0
2023-04-10 13:45:00,51.49,51.51,51.45,51.48,272281.0,49.723,49.7423,49.6844,49.7134,272281.0
2023-04-10 13:50:00,51.48,51.5,51.35,51.36,227828.0,49.7134,49.7327,49.5878,49.5975,227828.0
2023-04-10 13:55:00,51.36,51.44,51.35,51.43,214337.0,49.5975,49.6748,49.5878,49.6651,214337.0
2023-04-10 14:00:00,51.42,51.5,51.4,51.5,194087.0,49.6554,49.7327,49.6361,49.7327,194087.0
2023-04-10 14:05:00,51.5,51.6,51.49,51.59,347995.0,49.7327,49.8293,49.723,49.8196,347995.0
2023-04-10 14:10:00,51.59,51.95,51.58,51.92,655555.0,49.8196,50.1673,49.8099,50.1383,655555.0
2023-04-10 14:15:00,51.91,52.17,51.89,52.07,607358.0,50.1286,50.3797,50.1093,50.2831,607358.0
2023-04-10 14:20:00,52.07,52.11,51.92,51.92,398460.0,50.2831,50.3218,50.1383,50.1383,398460.0
2023-04-10 14:25:00,51.93,52.0,51.91,51.95,249070.0,50.1479,50.2155,50.1286,50.1673,249070.0
2023-04-10 14:30:00,51.96,52.05,51.96,51.98,246780.0,50.1769,50.2638,50.1769,50.1962,246780.0
2023-04-10 14:35:00,51.98,52.05,51.98,52.03,174929.0,50.1962,50.2638,50.1962,50.2445,174929.0
2023-04-10 14:40:00,52.04,52.05,51.94,51.97,250190.0,50.2542,50.2638,50.1576,50.1866,250190.0
2023-04-10 14:45:00,51.97,52.03,51.94,52.01,228366.0,50.1866,50.2445,50.1576,50.2252,228366.0
2023-04-10 14:50:00,52.01,52.07,51.92,51.94,305849.0,50.2252,50.2831,50.1383,50.1576,305849.0
2023-04-10 14:55:00,51.93,51.99,51.92,51.97,162004.0,50.1479,50.2059,50.1383,50.1866,162004.0
2023-04-10 15:00:00,51.98,52.05,51.97,52.02,257843.0,50.1962,50.2638,50.1866,50.2348,257843.0
2023-04-10 15:05:00,52.02,52.08,51.99,52.03,204943.0,50.2348,50.2928,50.2059,50.2445,204943.0
2023-04-10 15:10:00,52.04,52.06,52.01,52.04,220614.0,50.2542,50.2735,50.2252,50.2542,220614.0
2023-04-10 15:15:00,52.04,52.08,52.02,52.06,327890.0,50.2542,50.2928,50.2348,50.2735,327890.0
2023-04-10 15:20:00,52.05,52.07,51.85,51.9,371500.0,50.2638,50.2831,50.0707,50.119,371500.0
2023-04-10 15:25:00,51.9,51.98,51.87,51.91,365150.0,50.119,50.1962,50.09,50.1286,365150.0
2023-04-10 15:30:00,51.91,51.97,51.86,51.95,271116.0,50.1286,50.1866,50.0803,50.1673,271116.0
2023-04-10 15:35:00,51.94,51.94,51.86,51.91,293197.0,50.1576,50.1576,50.0803,50.1286,293197.0
2023-04-10 15:40:00,51.91,51.95,51.8,51.8,372384.0,50.1286,50.1673,50.0224,50.0224,372384.0
2023-04-10 15:45:00,51.8,51.83,51.76,51.8,462165.0,50.0224,50.0514,49.9838,50.0224,462165.0
2023-04-10 15:50:00,51.8,51.83,51.51,51.57,895298.0,50.0224,50.0514,49.7423,49.8003,895298.0
2023-04-10 15:55:00,51.57,51.76,51.54,51.73,1151171.0,49.8003,49.9838,49.7713,49.9548,1151171.0
2023-04-11 09:30:00,51.55,51.99,51.53,51.71,519479.0,49.781,50.2059,49.7617,49.9355,519479.0
2023-04-11 09:35:00,51.67,51.84,51.63,51.64,195127.0,49.8969,50.061,49.8582,49.8679,195127.0
2023-04-11 09:40:00,51.65,51.67,51.32,51.59,368340.0,49.8775,49.8969,49.5589,49.8196,368340.0
2023-04-11 09:45:00,51.6,51.64,51.44,51.45,295968.0,49.8293,49.8679,49.6748,49.6844,295968.0
2023-04-11 09:50:00,51.46,51.48,51.27,51.3,250203.0,49.6941,49.7134,49.5106,49.5396,250203.0
2023-04-11 09:55:00,51.31,51.33,51.23,51.26,192944.0,49.5492,49.5685,49.472,49.5009,192944.0
2023-04-11 10:00:00,51.26,51.56,51.23,51.55,261464.0,49.5009,49.7906,49.472,49.781,261464.0
2023-04-11 10:05:00,51.55,51.78,51.52,51.73,307144.0,49.781,50.0031,49.752,49.9548,307144.0
2023-04-11 10:10:00,51.73,51.8,51.54,51.54,247419.0,49.9548,50.0224,49.7713,49.7713,247419.0
2023-04-11 10:15:00,51.54,51.71,51.54,51.68,173801.0,49.7713,49.9355,49.7713,49.9065,173801.0
2023-04-11 10:20:00,51.69,51.89,51.62,51.88,243478.0,49.9162,50.1093,49.8486,50.0997,243478.0
2023-04-11 10:25:00,51.89,51.9,51.79,51.87,247362.0,50.1093,50.119,50.0127,50.09,247362.0
2023-04-11 10:30:00,51.87,51.94,51.82,51.83,176688.0,50.09,50.1576,50.0417,50.0514,176688.0
2023-04-11 10:35:00,51.82,51.87,51.63,51.86,258670.0,50.0417,50.09,49.8582,50.0803,258670.0
2023-04-11 10:40:00,51.86,51.94,51.77,51.87,178271.0,50.0803,50.1576,49.9934,50.09,178271.0
2023-04-11 10:45:00,51.87,51.88,51.64,51.73,120164.0,50.09,50.0997,49.8679,49.9548,120164.0
2023-04-11 10:50:00,51.73,51.85,51.67,51.85,117889.0,49.9548,50.0707,49.8969,50.0707,117889.0
2023-04-11 10:55:00,51.85,51.96,51.78,51.83,233768.0,50.0707,50.1769,50.0031,50.0514,233768.0
2023-04-11 11:00:00,51.83,51.92,51.82,51.84,140023.0,50.0514,50.1383,50.0417,50.061,140023.0
2023-04-11 11:05:00,51.84,51.9,51.72,51.77,150526.0,50.061,50.119,49.9451,49.9934,150526.0
2023-04-11 11:10:00,51.77,51.97,51.75,51.97,123371.0,49.9934,50.1866,49.9741,50.1866,123371.0
2023-04-11 11:15:00,51.95,51.96,51.86,51.87,134961.0,50.1673,50.1769,50.0803,50.09,134961.0
2023-04-11 11:20:00,51.88,51.93,51.84,51.93,114916.0,50.0997,50.1479,50.061,50.1479,114916.0
2023-04-11 11:25:00,51.92,52.09,51.91,52.01,222247.0,50.1383,50.3024,50.1286,50.2252,222247.0
2023-04-11 11:30:00,52.01,52.05,51.95,51.96,130601.0,50.2252,50.2638,50.1673,50.1769,130601.0
2023-04-11 11:35:00,51.95,51.99,51.92,51.95,70242.0,50.1673,50.2059,50.1383,50.1673,70242.0
2023-04-11 11:40:00,51.96,52.03,51.9,51.94,114805.0,50.1769,50.2445,50.119,50.1576,114805.0
2023-04-11 11:45:00,51.95,52.23,51.95,52.23,265792.0,50.1673,50.4376,50.1673,50.4376,265792.0
2023-04-11 11:50:00,52.23,52.27,52.19,52.21,246148.0,50.4376,50.4763,50.399,50.4183,246148.0
2023-04-11 11:55:00,52.22,52.26,52.16,52.26,284551.0,50.428,50.4666,50.37,50.4666,284551.0
2023-04-11 12:00:00,52.25,52.29,52.17,52.19,422844.0,50.457,50.4956,50.3797,50.399,422844.0
2023-04-11 12:05:00,52.19,52.23,52.09,52.12,128397.0,50.399,50.4376,50.3024,50.3314,128397.0
2023-04-11 12:10:00,52.11,52.17,52.08,52.09,113948.0,50.3218,50.3797,50.2928,50.3024,113948.0
2023-04-11 12:15:00,52.09,52.13,52.07,52.1,97524.0,50.3024,50.3411,50.2831,50.3121,97524.0
2023-04-11 12:20:00,52.1,52.21,52.09,52.2,120339.0,50.3121,50.4183,50.3024,50.4087,120339.0
2023-04-11 12:25:00,52.21,52.27,52.2,52.23,254636.0,50.4183,50.4763,50.4087,50.4376,254636.0
2023-04-11 12:30:00,52.23,52.26,52.16,52.22,131207.0,50.4376,50.4666,50.37,50.428,131207.0
2023-04-11 12:35:00,52.21,52.22,52.08,52.12,121094.0,50.4183,50.428,50.2928,50.3314,121094.0
2023-04-11 12:40:00,52.13,52.18,52.12,52.14,98606.0,50.3411,50.3894,50.3314,50.3507,98606.0
2023-04-11 12:45:00,52.15,52.19,52.13,52.17,71571.0,50.3604,50.399,50.3411,50.3797,71571.0
2023-04-11 12:50:00,52.16,52.16,52.08,52.1,69913.0,50.37,50.37,50.2928,50.3121,69913.0
2023-04-11 12:55:00,52.11,52.17,52.06,52.16,125659.0,50.3218,50.3797,50.2735,50.37,125659.0
2023-04-11 13:00:00,52.16,52.19,52.08,52.08,95329.0,50.37,50.399,50.2928,50.2928,95329.0
2023-04-11 13:05:00,52.08,52.15,52.08,52.11,74834.0,50.2928,50.3604,50.2928,50.3218,74834.0
2023-04-11 13:10:00,52.1,52.12,52.03,52.05,89932.0,50.3121,50.3314,50.2445,50.2638,89932.0
2023-04-11 13:15:00,52.05,52.11,52.05,52.09,86667.0,50.2638,50.3218,50.2638,50.3024,86667.0
2023-04-11 13:20:00,52.09,52.1,52.05,52.09,57089.0,50.3024,50.3121,50.2638,50.3024,57089.0
2023-04-11 13:25:00,52.08,52.12,52.06,52.09,104901.0,50.2928,50.3314,50.2735,50.3024,104901.0
2023-04-11 13:30:00,52.08,52.1,51.89,51.95,209505.0,50.2928,50.3121,50.1093,50.1673,209505.0
2023-04-11 13:35:00,51.96,52.03,51.94,51.98,125514.0,50.1769,50.2445,50.1576,50.1962,125514.0
2023-04-11 13:40:00,51.99,51.99,51.86,51.91,94534.0,50.2059,50.2059,50.0803,50.1286,94534.0
2023-04-11 13:45:00,51.91,51.94,51.89,51.94,104318.0,50.1286,50.1576,50.1093,50.1576,104318.0
2023-04-11 13:50:00,51.94,52.01,51.89,52.01,87535.0,50.1576,50.2252,50.1093,50.2252,87535.0
2023-04-11 13:55:00,52.01,52.06,51.95,52.03,298509.0,50.2252,50.2735,50.1673,50.2445,298509.0
2023-04-11 14:00:00,52.03,52.06,52.01,52.03,154681.0,50.2445,50.2735,50.2252,50.2445,154681.0
2023-04-11 14:05:00,52.03,52.03,52.0,52.01,185330.0,50.2445,50.2445,50.2155,50.2252,185330.0
2023-04-11 14:10:00,52.01,52.01,51.91,51.91,121787.0,50.2252,50.2252,50.1286,50.1286,121787.0
2023-04-11 14:15:00,51.91,51.94,51.84,51.89,127558.0,50.1286,50.1576,50.061,50.1093,127558.0
2023-04-11 14:20:00,51.89,51.9,51.8,51.84,156984.0,50.1093,50.119,50.0224,50.061,156984.0
2023-04-11 14:25:00,51.84,52.0,51.84,51.99,150037.0,50.061,50.2155,50.061,50.2059,150037.0
2023-04-11 14:30:00,52.0,52.04,51.95,51.97,142947.0,50.2155,50.2542,50.1673,50.1866,142947.0
2023-04-11 14:35:00,51.97,52.08,51.93,51.93,142066.0,50.1866,50.2928,50.1479,50.1479,142066.0
2023-04-11 14:40:00,51.93,52.02,51.92,52.02,118065.0,50.1479,50.2348,50.1383,50.2348,118065.0
2023-04-11 14:45:00,52.01,52.07,52.01,52.05,137828.0,50.2252,50.2831,50.2252,50.2638,137828.0
2023-04-11 14:50:00,52.04,52.11,52.02,52.03,141283.0,50.2542,50.3218,50.2348,50.2445,141283.0
2023-04-11 14:55:00,52.03,52.05,51.97,51.98,133593.0,50.2445,50.2638,50.1866,50.1962,133593.0
2023-04-11 15:00:00,51.97,51.99,51.91,51.96,126910.0,50.1866,50.2059,50.1286,50.1769,126910.0
2023-04-11 15:05:00,51.96,51.96,51.88,51.92,116549.0,50.1769,50.1769,50.0997,50.1383,116549.0
2023-04-11 15:10:00,51.92,51.99,51.87,51.98,102941.0,50.1383,50.2059,50.09,50.1962,102941.0
2023-04-11 15:15:00,51.98,52.03,51.96,51.99,161644.0,50.1962,50.2445,50.1769,50.2059,161644.0
2023-04-11 15:20:00,52.0,52.02,51.94,51.98,121676.0,50.2155,50.2348,50.1576,50.1962,121676.0
2023-04-11 15:25:00,51.98,52.01,51.94,52.01,129554.0,50.1962,50.2252,50.1576,50.2252,129554.0
2023-04-11 15:30:00,52.01,52.07,51.95,52.0,158791.0,50.2252,50.2831,50.1673,50.2155,158791.0
2023-04-11 15:35:00,52.0,52.01,51.93,51.98,187602.0,50.2155,50.2252,50.1479,50.1962,187602.0
2023-04-11 15:40:00,51.98,52.0,51.93,51.95,250897.0,50.1962,50.2155,50.1479,50.1673,250897.0
2023-04-11 15:45:00,51.95,51.99,51.85,51.86,299021.0,50.1673,50.2059,50.0707,50.0803,299021.0
2023-04-11 15:50:00,51.85,51.85,51.71,51.74,412097.0,50.0707,50.0707,49.9355,49.9645,412097.0
2023-04-11 15:55:00,51.73,51.76,51.65,51.74,841098.0,49.9548,49.9838,49.8775,49.9645,841098.0
2023-04-12 09:30:00,52.07,52.78,52.01,52.58,728386.0,50.2831,50.9688,50.2252,50.7756,728386.0
2023-04-12 09:35:00,52.57,52.58,52.3,52.34,294660.0,50.766,50.7756,50.5052,50.5439,294660.0
2023-04-12 09:40:00,52.35,52.44,52.21,52.26,243157.0,50.5535,50.6404,50.4183,50.4666,243157.0
2023-04-12 09:45:00,52.27,52.31,51.87,51.98,323782.0,50.4763,50.5149,50.09,50.1962,323782.0
2023-04-12 09:50:00,51.97,52.24,51.86,52.13,307017.0,50.1866,50.4473,50.0803,50.3411,307017.0
2023-04-12 09:55:00,52.14,52.21,51.89,52.11,179730.0,50.3507,50.4183,50.1093,50.3218,179730.0
2023-04-12 10:00:00,52.1,52.17,52.04,52.09,103102.0,50.3121,50.3797,50.2542,50.3024,103102.0
2023-04-12 10:05:00,52.1,52.15,52.01,52.11,251792.0,50.3121,50.3604,50.2252,50.3218,251792.0
2023-04-12 10:10:00,52.11,52.15,52.06,52.09,121457.0,50.3218,50.3604,50.2735,50.3024,121457.0
2023-04-12 10:15:00,52.1,52.13,51.81,51.82,268892.0,50.3121,50.3411,50.0321,50.0417,268892.0
2023-04-12 10:20:00,51.82,52.07,51.81,51.96,270741.0,50.0417,50.2831,50.0321,50.1769,270741.0
2023-04-12 10:25:00,51.94,51.94,51.72,51.8,161401.0,50.1576,50.1576,49.9451,50.0224,161401.0
2023-04-12 10:30:00,51.8,51.86,51.65,51.73,263699.0,50.0224,50.0803,49.8775,49.9548,263699.0
2023-04-12 10:35:00,51.74,51.74,51.56,51.7,108831.0,49.9645,49.9645,49.7906,49.9258,108831.0
2023-04-12 10:40:00,51.7,51.74,51.42,51.42,183502.0,49.9258,49.9645,49.6554,49.6554,183502.0
2023-04-12 10:45:00,51.43,51.6,51.42,51.51,209036.0,49.6651,49.8293,49.6554,49.7423,209036.0
2023-04-12 10:50:00,51.5,51.6,51.48,51.5,92842.0,49.7327,49.8293,49.7134,49.7327,92842.0
2023-04-12 10:55:00,51.5,51.5,51.32,51.36,174227.0,49.7327,49.7327,49.5589,49.5975,174227.0
2023-04-12 11:00:00,51.36,51.45,51.32,51.33,175264.0,49.5975,49.6844,49.5589,49.5685,175264.0
2023-04-12 11:05:00,51.33,51.4,51.26,51.34,110600.0,49.5685,49.6361,49.5009,49.5782,110600.0
2023-04-12 11:10:00,51.34,51.39,51.27,51.33,141161.0,49.5782,49.6265,49.5106,49.5685,141161.0
2023-04-12 11:15:00,51.33,51.44,51.29,51.37,187073.0,49.5685,49.6748,49.5299,49.6072,187073.0
2023-04-12 11:20:00,51.37,51.49,51.32,51.49,109299.0,49.6072,49.723,49.5589,49.723,109299.0
2023-04-12 11:25:00,51.49,51.54,51.44,51.53,99689.0,49.723,49.7713,49.6748,49.7617,99689.0
2023-04-12 11:30:00,51.53,51.65,51.51,51.64,151165.0,49.7617,49.8775,49.7423,49.8679,151165.0
2023-04-12 11:35:00,51.64,51.74,51.62,51.68,121220.0,49.8679,49.9645,49.8486,49.9065,121220.0
2023-04-12 11:40:00,51.69,51.8,51.67,51.78,107393.0,49.9162,50.0224,49.8969,50.0031,107393.0
2023-04-12 11:45:00,51.78,51.81,51.74,51.76,84331.0,50.0031,50.0321,49.9645,49.9838,84331.0
2023-04-12 11:50:00,51.76,51.78,51.66,51.73,90788.0,49.9838,50.0031,49.8872,49.9548,90788.0
2023-04-12 11:55:00,51.72,51.86,51.71,51.82,153545.0,49.9451,50.0803,49.9355,50.0417,153545.0
2023-04-12 12:00:00,51.83,52.0,51.82,51.89,221815.0,50.0514,50.2155,50.0417,50.1093,221815.0
2023-04-12 12:05:00,51.88,51.92,51.86,51.88,118196.0,50.0997,50.1383,50.0803,50.0997,118196.0
2023-04-12 12:10:00,51.89,51.89,51.82,51.85,84760.0,50.1093,50.1093,50.0417,50.0707,84760.0
2023-04-12 12:15:00,51.85,51.87,51.74,51.75,126001.0,50.0707,50.09,49.9645,49.9741,126001.0
2023-04-12 12:20:00,51.75,51.86,51.72,51.82,115934.0,49.9741,50.0803,49.9451,50.0417,115934.0
2023-04-12 12:25:00,51.82,51.91,51.78,51.91,107012.0,50.0417,50.1286,50.0031,50.1286,107012.0
2023-04-12 12:30:00,51.91,52.01,51.9,51.98,174252.0,50.1286,50.2252,50.119,50.1962,174252.0
2023-04-12 12:35:00,51.97,52.05,51.97,52.03,86608.0,50.1866,50.2638,50.1866,50.2445,86608.0
2023-04-12 12:40:00,52.04,52.04,51.92,52.0,95943.0,50.2542,50.2542,50.1383,50.2155,95943.0
2023-04-12 12:45:00,51.99,52.03,51.95,51.98,91711.0,50.2059,50.2445,50.1673,50.1962,91711.0
2023-04-12 12:50:00,51.98,52.08,51.95,52.07,84946.0,50.1962,50.2928,50.1673,50.2831,84946.0
2023-04-12 12:55:00,52.07,52.19,52.07,52.17,104129.0,50.2831,50.399,50.2831,50.3797,104129.0
2023-04-12 13:00:00,52.17,52.29,52.14,52.27,200473.0,50.3797,50.4956,50.3507,50.4763,200473.0
2023-04-12 13:05:00,52.26,52.4,52.25,52.4,150499.0,50.4666,50.6018,50.457,50.6018,150499.0
2023-04-12 13:10:00,52.4,52.54,52.39,52.54,209023.0,50.6018,50.737,50.5922,50.737,209023.0
2023-04-12 13:15:00,52.54,52.55,52.44,52.45,243564.0,50.737,50.7467,50.6404,50.6501,243564.0
2023-04-12 13:20:00,52.45,52.48,52.38,52.44,173183.0,50.6501,50.6791,50.5825,50.6404,173183.0
2023-04-12 13:25:00,52.44,52.44,52.31,52.4,188182.0,50.6404,50.6404,50.5149,50.6018,188182.0
2023-04-12 13:30:00,52.4,52.57,52.39,52.54,208392.0,50.6018,50.766,50.5922,50.737,208392.0
2023-04-12 13:35:00,52.54,52.57,52.49,52.53,208774.0,50.737,50.766,50.6887,50.7273,208774.0
2023-04-12 13:40:00,52.53,52.56,52.44,52.46,123833.0,50.7273,50.7563,50.6404,50.6597,123833.0
2023-04-12 13:45:00,52.46,52.49,52.41,52.46,111350.0,50.6597,50.6887,50.6115,50.6597,111350.0
2023-04-12 13:50:00,52.45,52.47,52.41,52.44,95251.0,50.6501,50.6694,50.6115,50.6404,95251.0
2023-04-12 13:55:00,52.43,52.54,52.43,52.52,131306.0,50.6308,50.737,50.6308,50.7177,131306.0
2023-04-12 14:00:00,52.52,52.57,52.44,52.51,164936.0,50.7177,50.766,50.6404,50.708,164936.0
2023-04-12 14:05:00,52.51,52.54,52.32,52.36,136707.0,50.708,50.737,50.5246,50.5632,136707.0
2023-04-12 14:10:00,52.35,52.46,52.32,52.45,137427.0,50.5535,50.6597,50.5246,50.6501,137427.0
2023-04-12 14:15:00,52.45,52.47,52.38,52.39,73808.0,50.6501,50.6694,50.5825,50.5922,73808.0
2023-04-12 14:20:00,52.39,52.46,52.33,52.41,159363.0,50.5922,50.6597,50.5342,50.6115,159363.0
2023-04-12 14:25:00,52.41,52.42,52.16,52.22,231409.0,50.6115,50.6211,50.37,50.428,231409.0
2023-04-12 14:30:00,52.2,52.2,52.05,52.11,368844.0,50.4087,50.4087,50.2638,50.3218,368844.0
2023-04-12 14:35:00,52.1,52.12,51.98,52.02,321952.0,50.3121,50.3314,50.1962,50.2348,321952.0
2023-04-12 14:40:00,52.03,52.1,52.0,52.08,167703.0,50.2445,50.3121,50.2155,50.2928,167703.0
2023-04-12 14:45:00,52.08,52.12,52.0,52.04,139983.0,50.2928,50.3314,50.2155,50.2542,139983.0
2023-04-12 14:50:00,52.04,52.05,51.96,52.01,128219.0,50.2542,50.2638,50.1769,50.2252,128219.0
2023-04-12 14:55:00,52.02,52.05,51.95,51.97,108811.0,50.2348,50.2638,50.1673,50.1866,108811.0
2023-04-12 15:00:00,51.97,51.98,51.78,51.78,226777.0,50.1866,50.1962,50.0031,50.0031,226777.0
2023-04-12 15:05:00,51.79,51.9,51.78,51.87,151329.0,50.0127,50.119,50.0031,50.09,151329.0
2023-04-12 15:10:00,51.87,51.87,51.74,51.76,164120.0,50.09,50.09,49.9645,49.9838,164120.0
2023-04-12 15:15:00,51.75,51.76,51.66,51.75,214538.0,49.9741,49.9838,49.8872,49.9741,214538.0
2023-04-12 15:20:00,51.74,51.87,51.73,51.86,262962.0,49.9645,50.09,49.9548,50.0803,262962.0
2023-04-12 15:25:00,51.86,51.87,51.71,51.76,233045.0,50.0803,50.09,49.9355,49.9838,233045.0
2023-04-12 15:30:00,51.76,51.86,51.73,51.81,148790.0,49.9838,50.0803,49.9548,50.0321,148790.0
2023-04-12 15:35:00,51.81,51.84,51.76,51.82,216908.0,50.0321,50.061,49.9838,50.0417,216908.0
2023-04-12 15:40:00,51.82,51.87,51.76,51.86,146682.0,50.0417,50.09,49.9838,50.0803,146682.0
2023-04-12 15:45:00,51.85,51.95,51.81,51.86,252475.0,50.0707,50.1673,50.0321,50.0803,252475.0
2023-04-12 15:50:00,51.85,51.9,51.76,51.78,307292.0,50.0707,50.119,49.9838,50.0031,307292.0
2023-04-12 15:55:00,51.78,51.97,51.73,51.94,929546.0,50.0031,50.1866,49.9548,50.1576,929546.0
2023-04-13 09:30:00,51.62,51.85,51.61,51.63,425363.0,49.8486,50.0707,49.8389,49.8582,425363.0
2023-04-13 09:35:00,51.62,51.64,51.3,51.46,346384.0,49.8486,49.8679,49.5396,49.6941,346384.0
2023-04-13 09:40:00,51.46,51.7,51.41,51.53,279251.0,49.6941,49.9258,49.6458,49.7617,279251.0
2023-04-13 09:45:00,51.52,51.58,51.41,51.54,208761.0,49.752,49.8099,49.6458,49.7713,208761.0
2023-04-13 09:50:00,51.53,51.75,51.5,51.7,209335.0,49.7617,49.9741,49.7327,49.9258,209335.0
2023-04-13 09:55:00,51.7,51.76,51.53,51.6,143500.0,49.9258,49.9838,49.7617,49.8293,143500.0
2023-04-13 10:00:00,51.59,51.69,51.5,51.56,152658.0,49.8196,49.9162,49.7327,49.7906,152658.0
2023-04-13 10:05:00,51.56,51.68,51.56,51.6,117268.0,49.7906,49.9065,49.7906,49.8293,117268.0
2023-04-13 10:10:00,51.58,51.78,51.55,51.62,144636.0,49.8099,50.0031,49.781,49.8486,144636.0
2023-04-13 10:15:00,51.63,51.71,51.56,51.59,131249.0,49.8582,49.9355,49.7906,49.8196,131249.0
2023-04-13 10:20:00,51.6,51.62,51.53,51.59,127194.0,49.8293,49.8486,49.7617,49.8196,127194.0
2023-04-13 10:25:00,51.61,51.8,51.57,51.78,166907.0,49.8389,50.0224,49.8003,50.0031,166907.0
2023-04-13 10:30:00,51.79,51.83,51.68,51.72,185327.0,50.0127,50.0514,49.9065,49.9451,185327.0
2023-04-13 10:35:00,51.73,51.76,51.64,51.71,122962.0,49.9548,49.9838,49.8679,49.9355,122962.0
2023-04-13 10:40:00,51.71,51.71,51.59,51.64,122217.0,49.9355,49.9355,49.8196,49.8679,122217.0
2023-04-13 10:45:00,51.64,51.66,51.58,51.59,170513.0,49.8679,49.8872,49.8099,49.8196,170513.0
2023-04-13 10:50:00,51.59,51.87,51.56,51.78,207183.0,49.8196,50.09,49.7906,50.0031,207183.0
2023-04-13 10:55:00,51.77,51.8,51.69,51.77,120865.0,49.9934,50.0224,49.9162,49.9934,120865.0
2023-04-13 11:00:00,51.76,51.82,51.75,51.79,88731.0,49.9838,50.0417,49.9741,50.0127,88731.0
2023-04-13 11:05:00,51.8,51.82,51.6,51.62,128338.0,50.0224,50.0417,49.8293,49.8486,128338.0
2023-04-13 11:10:00,51.62,51.71,51.6,51.65,112917.0,49.8486,49.9355,49.8293,49.8775,112917.0
2023-04-13 11:15:00,51.64,51.76,51.6,51.73,109548.0,49.8679,49.9838,49.8293,49.9548,109548.0
2023-04-13 11:20:00,51.73,51.78,51.66,51.72,74400.0,49.9548,50.0031,49.8872,49.9451,74400.0
2023-04-13 11:25:00,51.72,51.79,51.72,51.79,60838.0,49.9451,50.0127,49.9451,50.0127,60838.0
2023-04-13 11:30:00,51.79,51.8,51.74,51.75,67301.0,50.0127,50.0224,49.9645,49.9741,67301.0
2023-04-13 11:35:00,51.76,51.78,51.68,51.75,75676.0,49.9838,50.0031,49.9065,49.9741,75676.0
2023-04-13 11:40:00,51.76,51.82,51.73,51.76,72362.0,49.9838,50.0417,49.9548,49.9838,72362.0
2023-04-13 11:45:00,51.76,51.76,51.68,51.7,89685.0,49.9838,49.9838,49.9065,49.9258,89685.0
2023-04-13 11:50:00,51.7,51.78,51.65,51.78,91358.0,49.9258,50.0031,49.8775,50.0031,91358.0
2023-04-13 11:55:00,51.78,51.81,51.75,51.79,130766.0,50.0031,50.0321,49.9741,50.0127,130766.0
2023-04-13 12:00:00,51.79,51.89,51.79,51.86,115890.0,50.0127,50.1093,50.0127,50.0803,115890.0
2023-04-13 12:05:00,51.87,51.93,51.86,51.9,96481.0,50.09,50.1479,50.0803,50.119,96481.0
2023-04-13 12:10:00,51.9,51.92,51.86,51.87,89180.0,50.119,50.1383,50.0803,50.09,89180.0
2023-04-13 12:15:00,51.87,51.95,51.82,51.83,85832.0,50.09,50.1673,50.0417,50.0514,85832.0
2023-04-13 12:20:00,51.83,51.87,51.8,51.85,133734.0,50.0514,50.09,50.0224,50.0707,133734.0
2023-04-13 12:25:00,51.85,51.87,51.8,51.84,78834.0,50.0707,50.09,50.0224,50.061,78834.0
2023-04-13 12:30:00,51.84,51.85,51.77,51.78,52533.0,50.061,50.0707,49.9934,50.0031,52533.0
2023-04-13 12:35:00,51.79,51.81,51.74,51.75,83349.0,50.0127,50.0321,49.9645,49.9741,83349.0
2023-04-13 12:40:00,51.75,51.78,51.7,51.75,93592.0,49.9741,50.0031,49.9258,49.9741,93592.0
2023-04-13 12:45:00,51.76,51.78,51.7,51.72,49408.0,49.9838,50.0031,49.9258,49.9451,49408.0
2023-04-13 12:50:00,51.72,51.77,51.71,51.74,71128.0,49.9451,49.9934,49.9355,49.9645,71128.0
2023-04-13 12:55:00,51.75,51.78,51.7,51.76,74960.0,49.9741,50.0031,49.9258,49.9838,74960.0
2023-04-13 13:00:00,51.77,51.78,51.63,51.72,155377.0,49.9934,50.0031,49.8582,49.9451,155377.0
2023-04-13 13:05:00,51.73,51.8,51.71,51.76,125979.0,49.9548,50.0224,49.9355,49.9838,125979.0
2023-04-13 13:10:00,51.76,51.8,51.73,51.77,71716.0,49.9838,50.0224,49.9548,49.9934,71716.0
2023-04-13 13:15:00,51.78,51.8,51.76,51.8,100012.0,50.0031,50.0224,49.9838,50.0224,100012.0
2023-04-13 13:20:00,51.79,51.81,51.72,51.77,72449.0,50.0127,50.0321,49.9451,49.9934,72449.0
2023-04-13 13:25:00,51.77,51.77,51.7,51.71,63501.0,49.9934,49.9934,49.9258,49.9355,63501.0
2023-04-13 13:30:00,51.7,51.72,51.67,51.69,49809.0,49.9258,49.9451,49.8969,49.9162,49809.0
2023-04-13 13:35:00,51.7,51.75,51.67,51.73,85708.0,49.9258,49.9741,49.8969,49.9548,85708.0
2023-04-13 13:40:00,51.73,51.79,51.71,51.78,130309.0,49.9548,50.0127,49.9355,50.0031,130309.0
2023-04-13 13:45:00,51.78,51.83,51.77,51.81,62701.0,50.0031,50.0514,49.9934,50.0321,62701.0
2023-04-13 13:50:00,51.82,51.84,51.78,51.81,55913.0,50.0417,50.061,50.0031,50.0321,55913.0
2023-04-13 13:55:00,51.82,51.83,51.75,51.77,99388.0,50.0417,50.0514,49.9741,49.9934,99388.0
2023-04-13 14:00:00,51.78,51.78,51.68,51.73,108861.0,50.0031,50.0031,49.9065,49.9548,108861.0
2023-04-13 14:05:00,51.73,51.81,51.72,51.8,243951.0,49.9548,50.0321,49.9451,50.0224,243951.0
2023-04-13 14:10:00,51.79,51.8,51.74,51.77,97507.0,50.0127,50.0224,49.9645,49.9934,97507.0
2023-04-13 14:15:00,51.77,51.86,51.74,51.76,171801.0,49.9934,50.0803,49.9645,49.9838,171801.0
2023-04-13 14:20:00,51.76,51.78,51.71,51.73,139436.0,49.9838,50.0031,49.9355,49.9548,139436.0
2023-04-13 14:25:00,51.73,51.75,51.68,51.68,140269.0,49.9548,49.9741,49.9065,49.9065,140269.0
2023-04-13 14:30:00,51.69,51.77,51.68,51.69,96571.0,49.9162,49.9934,49.9065,49.9162,96571.0
2023-04-13 14:35:00,51.69,51.69,51.5,51.68,423391.0,49.9162,49.9162,49.7327,49.9065,423391.0
2023-04-13 14:40:00,51.68,51.73,51.65,51.67,146847.0,49.9065,49.9548,49.8775,49.8969,146847.0
2023-04-13 14:45:00,51.68,51.74,51.66,51.71,90307.0,49.9065,49.9645,49.8872,49.9355,90307.0
2023-04-13 14:50:00,51.71,51.77,51.7,51.73,89424.0,49.9355,49.9934,49.9258,49.9548,89424.0
2023-04-13 14:55:00,51.73,51.8,51.72,51.8,82921.0,49.9548,50.0224,49.9451,50.0224,82921.0
2023-04-13 15:00:00,51.8,51.94,51.79,51.93,162283.0,50.0224,50.1576,50.0127,50.1479,162283.0
2023-04-13 15:05:00,51.93,51.94,51.88,51.92,210861.0,50.1479,50.1576,50.0997,50.1383,210861.0
2023-04-13 15:10:00,51.91,51.93,51.76,51.79,236380.0,50.1286,50.1479,49.9838,50.0127,236380.0
2023-04-13 15:15:00,51.79,51.79,51.75,51.76,140787.0,50.0127,50.0127,49.9741,49.9838,140787.0
2023-04-13 15:20:00,51.76,51.83,51.74,51.76,123521.0,49.9838,50.0514,49.9645,49.9838,123521.0
2023-04-13 15:25:00,51.76,51.79,51.72,51.74,92434.0,49.9838,50.0127,49.9451,49.9645,92434.0
2023-04-13 15:30:00,51.75,51.75,51.66,51.66,280627.0,49.9741,49.9741,49.8872,49.8872,280627.0
2023-04-13 15:35:00,51.67,51.68,51.57,51.57,190300.0,49.8969,49.9065,49.8003,49.8003,190300.0
2023-04-13 15:40:00,51.57,51.6,51.52,51.54,205183.0,49.8003,49.8293,49.752,49.7713,205183.0
2023-04-13 15:45:00,51.53,51.66,51.52,51.57,328977.0,49.7617,49.8872,49.752,49.8003,328977.0
2023-04-13 15:50:00,51.58,51.58,51.44,51.45,486725.0,49.8099,49.8099,49.6748,49.6844,486725.0
2023-04-13 15:55:00,51.45,51.52,51.39,51.52,767844.0,49.6844,49.752,49.6265,49.752,767844.0
2023-04-14 09:30:00,52.16,52.28,51.63,51.87,770079.0,50.37,50.4859,49.8582,50.09,770079.0
2023-04-14 09:35:00,51.9,52.13,51.82,51.96,530453.0,50.119,50.3411,50.0417,50.1769,530453.0
2023-04-14 09:40:00,51.97,51.99,51.6,51.62,462550.0,50.1866,50.2059,49.8293,49.8486,462550.0
2023-04-14 09:45:00,51.61,51.97,51.48,51.96,569110.0,49.8389,50.1866,49.7134,50.1769,569110.0
2023-04-14 09:50:00,51.96,52.01,51.84,51.97,323353.0,50.1769,50.2252,50.061,50.1866,323353.0
2023-04-14 09:55:00,51.98,52.28,51.98,52.24,463916.0,50.1962,50.4859,50.1962,50.4473,463916.0
2023-04-14 10:00:00,52.23,52.23,51.92,51.95,420180.0,50.4376,50.4376,50.1383,50.1673,420180.0
2023-04-14 10:05:00,51.96,52.01,51.57,51.61,311288.0,50.1769,50.2252,49.8003,49.8389,311288.0
2023-04-14 10:10:00,51.62,51.69,51.48,51.53,306469.0,49.8486,49.9162,49.7134,49.7617,306469.0
2023-04-14 10:15:00,51.53,51.57,51.25,51.27,470642.0,49.7617,49.8003,49.4913,49.5106,470642.0
2023-04-14 10:20:00,51.27,51.41,51.25,51.34,253349.0,49.5106,49.6458,49.4913,49.5782,253349.0
2023-04-14 10:25:00,51.34,51.41,51.24,51.33,247389.0,49.5782,49.6458,49.4816,49.5685,247389.0
2023-04-14 10:30:00,51.34,51.42,51.24,51.31,206255.0,49.5782,49.6554,49.4816,49.5492,206255.0
2023-04-14 10:35:00,51.3,51.4,51.07,51.34,368954.0,49.5396,49.6361,49.3174,49.5782,368954.0
2023-04-14 10:40:00,51.34,51.35,50.95,50.96,436789.0,49.5782,49.5878,49.2016,49.2112,436789.0
2023-04-14 10:45:00,50.97,51.04,50.9,50.96,294780.0,49.2209,49.2885,49.1533,49.2112,294780.0
2023-04-14 10:50:00,50.95,51.11,50.91,51.01,286199.0,49.2016,49.3561,49.1629,49.2595,286199.0
2023-04-14 10:55:00,51.01,51.13,50.93,51.12,263160.0,49.2595,49.3754,49.1823,49.3657,263160.0
2023-04-14 11:00:00,51.11,51.24,51.09,51.2,182840.0,49.3561,49.4816,49.3368,49.443,182840.0
2023-04-14 11:05:00,51.2,51.34,51.17,51.22,198080.0,49.443,49.5782,49.414,49.4623,198080.0
2023-04-14 11:10:00,51.23,51.41,51.22,51.4,219592.0,49.472,49.6458,49.4623,49.6361,219592.0
2023-04-14 11:15:00,51.41,51.41,51.2,51.26,188741.0,49.6458,49.6458,49.443,49.5009,188741.0
2023-04-14 11:20:00,51.26,51.3,51.13,51.14,129885.0,49.5009,49.5396,49.3754,49.385,129885.0
2023-04-14 11:25:00,51.13,51.13,51.01,51.05,155085.0,49.3754,49.3754,49.2595,49.2981,155085.0
2023-04-14 11:30:00,51.05,51.16,51.03,51.12,100032.0,49.2981,49.4044,49.2788,49.3657,100032.0
2023-04-14 11:35:00,51.11,51.32,51.05,51.09,277825.0,49.3561,49.5589,49.2981,49.3368,277825.0
2023-04-14 11:40:00,51.09,51.12,51.01,51.04,153653.0,49.3368,49.3657,49.2595,49.2885,153653.0
2023-04-14 11:45:00,51.04,51.1,50.91,50.97,306110.0,49.2885,49.3464,49.1629,49.2209,306110.0
2023-04-14 11:50:00,50.98,51.09,50.93,50.98,183124.0,49.2305,49.3368,49.1823,49.2305,183124.0
2023-04-14 11:55:00,50.98,50.98,50.9,50.95,202722.0,49.2305,49.2305,49.1533,49.2016,202722.0
2023-04-14 12:00:00,50.95,50.97,50.81,50.85,276469.0,49.2016,49.2209,49.0664,49.105,276469.0
2023-04-14 12:05:00,50.85,50.94,50.7,50.79,285141.0,49.105,49.1919,48.9601,49.0471,285141.0
2023-04-14 12:10:00,50.8,50.82,50.74,50.76,132992.0,49.0567,49.076,48.9988,49.0181,132992.0
2023-04-14 12:15:00,50.76,50.79,50.7,50.73,157128.0,49.0181,49.0471,48.9601,48.9891,157128.0
2023-04-14 12:20:00,50.73,50.73,50.51,50.51,371684.0,48.9891,48.9891,48.7767,48.7767,371684.0
2023-04-14 12:25:00,50.51,50.52,50.42,50.45,366823.0,48.7767,48.7863,48.6898,48.7187,366823.0
2023-04-14 12:30:00,50.45,50.47,50.38,50.43,286623.0,48.7187,48.738,48.6511,48.6994,286623.0
2023-04-14 12:35:00,50.43,50.52,50.3,50.49,294524.0,48.6994,48.7863,48.5739,48.7574,294524.0
2023-04-14 12:40:00,50.48,50.51,50.36,50.37,171326.0,48.7477,48.7767,48.6318,48.6415,171326.0
2023-04-14 12:45:00,50.36,50.4,50.31,50.36,336680.0,48.6318,48.6704,48.5835,48.6318,336680.0
2023-04-14 12:50:00,50.35,50.4,50.33,50.38,515869.0,48.6222,48.6704,48.6028,48.6511,515869.0
2023-04-14 12:55:00,50.39,50.42,50.33,50.38,258454.0,48.6608,48.6898,48.6028,48.6511,258454.0
2023-04-14 13:00:00,50.38,50.41,50.12,50.36,520784.0,48.6511,48.6801,48.4001,48.6318,520784.0
2023-04-14 13:05:00,50.36,50.58,50.36,50.45,368967.0,48.6318,48.8443,48.6318,48.7187,368967.0
2023-04-14 13:10:00,50.44,50.6,50.44,50.58,167608.0,48.7091,48.8636,48.7091,48.8443,167608.0
2023-04-14 13:15:00,50.58,50.72,50.56,50.67,307908.0,48.8443,48.9795,48.825,48.9312,307908.0
2023-04-14 13:20:00,50.67,50.7,50.51,50.54,220533.0,48.9312,48.9601,48.7767,48.8056,220533.0
2023-04-14 13:25:00,50.55,50.57,50.41,50.42,181882.0,48.8153,48.8346,48.6801,48.6898,181882.0
2023-04-14 13:30:00,50.43,50.45,50.27,50.33,248126.0,48.6994,48.7187,48.5449,48.6028,248126.0
2023-04-14 13:35:00,50.33,50.35,50.28,50.31,150600.0,48.6028,48.6222,48.5546,48.5835,150600.0
2023-04-14 13:40:00,50.32,50.47,50.28,50.43,475174.0,48.5932,48.738,48.5546,48.6994,475174.0
2023-04-14 13:45:00,50.43,50.56,50.4,50.52,209897.0,48.6994,48.825,48.6704,48.7863,209897.0
2023-04-14 13:50:00,50.52,50.58,50.43,50.49,127417.0,48.7863,48.8443,48.6994,48.7574,127417.0
2023-04-14 13:55:00,50.49,50.57,50.49,50.55,136722.0,48.7574,48.8346,48.7574,48.8153,136722.0
2023-04-14 14:00:00,50.56,50.65,50.56,50.62,221375.0,48.825,48.9119,48.825,48.8829,221375.0
2023-04-14 14:05:00,50.61,50.66,50.56,50.64,153239.0,48.8732,48.9215,48.825,48.9022,153239.0
2023-04-14 14:10:00,50.64,50.66,50.55,50.55,156908.0,48.9022,48.9215,48.8153,48.8153,156908.0
2023-04-14 14:15:00,50.56,50.63,50.55,50.63,180230.0,48.825,48.8925,48.8153,48.8925,180230.0
2023-04-14 14:20:00,50.63,50.75,50.62,50.65,247860.0,48.8925,49.0084,48.8829,48.9119,247860.0
2023-04-14 14:25:00,50.65,50.75,50.64,50.73,277779.0,48.9119,49.0084,48.9022,48.9891,277779.0
2023-04-14 14:30:00,50.73,50.85,50.73,50.82,163433.0,48.9891,49.105,48.9891,49.076,163433.0
2023-04-14 14:35:00,50.82,50.85,50.6,50.66,364734.0,49.076,49.105,48.8636,48.9215,364734.0
2023-04-14 14:40:00,50.67,50.71,50.61,50.7,157832.0,48.9312,48.9698,48.8732,48.9601,157832.0
2023-04-14 14:45:00,50.7,50.77,50.66,50.76,171080.0,48.9601,49.0277,48.9215,49.0181,171080.0
2023-04-14 14:50:00,50.76,50.78,50.73,50.75,106847.0,49.0181,49.0374,48.9891,49.0084,106847.0
2023-04-14 14:55:00,50.76,50.78,50.72,50.73,118680.0,49.0181,49.0374,48.9795,48.9891,118680.0
2023-04-14 15:00:00,50.73,50.75,50.69,50.73,173253.0,48.9891,49.0084,48.9505,48.9891,173253.0
2023-04-14 15:05:00,50.73,50.8,50.71,50.78,167134.0,48.9891,49.0567,48.9698,49.0374,167134.0
2023-04-14 15:10:00,50.78,50.79,50.71,50.73,181186.0,49.0374,49.0471,48.9698,48.9891,181186.0
2023-04-14 15:15:00,50.73,50.74,50.58,50.58,245363.0,48.9891,48.9988,48.8443,48.8443,245363.0
2023-04-14 15:20:00,50.59,50.63,50.56,50.59,188842.0,48.8539,48.8925,48.825,48.8539,188842.0
2023-04-14 15:25:00,50.59,50.7,50.58,50.64,254438.0,48.8539,48.9601,48.8443,48.9022,254438.0
2023-04-14 15:30:00,50.65,50.7,50.64,50.7,266130.0,48.9119,48.9601,48.9022,48.9601,266130.0
2023-04-14 15:35:00,50.7,50.75,50.67,50.71,475503.0,48.9601,49.0084,48.9312,48.9698,475503.0
2023-04-14 15:40:00,50.71,50.81,50.7,50.77,472945.0,48.9698,49.0664,48.9601,49.0277,472945.0
2023-04-14 15:45:00,50.78,50.9,50.74,50.88,402649.0,49.0374,49.1533,48.9988,49.134,402649.0
2023-04-14 15:50:00,50.88,50.88,50.68,50.7,683259.0,49.134,49.134,48.9408,48.9601,683259.0
2023-04-14 15:55:00,50.7,50.8,50.68,50.77,1336696.0,48.9601,49.0567,48.9408,49.0277,1336696.0
2023-04-17 09:30:00,49.5,50.34,49.0,49.69,1670192.0,47.8013,48.6125,47.3185,47.9848,1670192.0
2023-04-17 09:35:00,49.69,49.72,49.2,49.52,1279433.0,47.9848,48.0138,47.5116,47.8206,1279433.0
2023-04-17 09:40:00,49.53,50.54,49.39,50.49,1834102.0,47.8303,48.8056,47.6951,48.7574,1834102.0
2023-04-17 09:45:00,50.47,51.09,50.36,50.82,1713802.0,48.738,49.3368,48.6318,49.076,1713802.0
2023-04-17 09:50:00,50.82,51.07,50.76,50.99,1302209.0,49.076,49.3174,49.0181,49.2402,1302209.0
2023-04-17 09:55:00,51.0,51.08,50.54,50.95,1391599.0,49.2499,49.3271,48.8056,49.2016,1391599.0
2023-04-17 10:00:00,50.95,51.49,50.94,51.48,1159028.0,49.2016,49.723,49.1919,49.7134,1159028.0
2023-04-17 10:05:00,51.48,51.75,51.29,51.52,1502574.0,49.7134,49.9741,49.5299,49.752,1502574.0
2023-04-17 10:10:00,51.51,51.85,51.49,51.7,1078843.0,49.7423,50.0707,49.723,49.9258,1078843.0
2023-04-17 10:15:00,51.71,51.99,51.66,51.98,1018208.0,49.9355,50.2059,49.8872,50.1962,1018208.0
2023-04-17 10:20:00,51.97,52.09,51.87,51.97,913348.0,50.1866,50.3024,50.09,50.1866,913348.0
2023-04-17 10:25:00,51.96,52.02,51.88,51.91,624419.0,50.1769,50.2348,50.0997,50.1286,624419.0
2023-04-17 10:30:00,51.91,52.29,51.85,52.26,1144632.0,50.1286,50.4956,50.0707,50.4666,1144632.0
2023-04-17 10:35:00,52.27,52.65,52.23,52.43,1521271.0,50.4763,50.8432,50.4376,50.6308,1521271.0
2023-04-17 10:40:00,52.42,52.42,51.93,52.29,1089869.0,50.6211,50.6211,50.1479,50.4956,1089869.0
2023-04-17 10:45:00,52.3,52.51,52.2,52.26,578750.0,50.5052,50.708,50.4087,50.4666,578750.0
2023-04-17 10:50:00,52.25,52.43,52.14,52.36,553281.0,50.457,50.6308,50.3507,50.5632,553281.0
2023-04-17 10:55:00,52.36,52.37,51.89,51.93,542798.0,50.5632,50.5728,50.1093,50.1479,542798.0
2023-04-17 11:00:00,51.93,51.93,51.61,51.65,418574.0,50.1479,50.1479,49.8389,49.8775,418574.0
2023-04-17 11:05:00,51.65,51.79,51.64,51.72,370311.0,49.8775,50.0127,49.8679,49.9451,370311.0
2023-04-17 11:10:00,51.73,51.84,51.66,51.73,299821.0,49.9548,50.061,49.8872,49.9548,299821.0
2023-04-17 11:15:00,51.73,52.06,51.67,52.05,584240.0,49.9548,50.2735,49.8969,50.2638,584240.0
2023-04-17 11:20:00,52.05,52.28,51.98,52.27,543582.0,50.2638,50.4859,50.1962,50.4763,543582.0
2023-04-17 11:25:00,52.27,52.28,52.0,52.11,472677.0,50.4763,50.4859,50.2155,50.3218,472677.0
2023-04-17 11:30:00,52.11,52.27,52.05,52.05,338324.0,50.3218,50.4763,50.2638,50.2638,338324.0
2023-04-17 11:35:00,52.06,52.2,51.94,52.0,373004.0,50.2735,50.4087,50.1576,50.2155,373004.0
2023-04-17 11:40:00,51.99,52.13,51.95,52.06,327138.0,50.2059,50.3411,50.1673,50.2735,327138.0
2023-04-17 11:45:00,52.06,52.36,52.02,52.29,657303.0,50.2735,50.5632,50.2348,50.4956,657303.0
2023-04-17 11:50:00,52.29,52.4,52.15,52.38,458284.0,50.4956,50.6018,50.3604,50.5825,458284.0
2023-04-17 11:55:00,52.38,52.41,52.32,52.33,330205.0,50.5825,50.6115,50.5246,50.5342,330205.0
2023-04-17 12:00:00,52.33,52.33,52.19,52.27,413267.0,50.5342,50.5342,50.399,50.4763,413267.0
2023-04-17 12:05:00,52.27,52.3,52.13,52.27,254790.0,50.4763,50.5052,50.3411,50.4763,254790.0
2023-04-17 12:10:00,52.26,52.4,52.25,52.32,461489.0,50.4666,50.6018,50.457,50.5246,461489.0
2023-04-17 12:15:00,52.33,52.35,52.23,52.34,245709.0,50.5342,50.5535,50.4376,50.5439,245709.0
2023-04-17 12:20:00,52.33,52.37,52.15,52.22,259054.0,50.5342,50.5728,50.3604,50.428,259054.0
2023-04-17 12:25:00,52.23,52.37,52.21,52.37,285643.0,50.4376,50.5728,50.4183,50.5728,285643.0
2023-04-17 12:30:00,52.37,52.51,52.36,52.47,499810.0,50.5728,50.708,50.5632,50.6694,499810.0
2023-04-17 12:35:00,52.47,52.51,52.41,52.43,459482.0,50.6694,50.708,50.6115,50.6308,459482.0
2023-04-17 12:40:00,52.43,52.46,52.27,52.3,284477.0,50.6308,50.6597,50.4763,50.5052,284477.0
2023-04-17 12:45:00,52.31,52.39,52.22,52.23,211918.0,50.5149,50.5922,50.428,50.4376,211918.0
2023-04-17 12:50:00,52.23,52.25,51.99,52.0,247078.0,50.4376,50.457,50.2059,50.2155,247078.0
2023-04-17 12:55:00,52.01,52.15,51.99,52.09,244330.0,50.2252,50.3604,50.2059,50.3024,244330.0
2023-04-17 13:00:00,52.1,52.11,51.94,52.0,208232.0,50.3121,50.3218,50.1576,50.2155,208232.0
2023-04-17 13:05:00,52.0,52.01,51.86,51.95,332150.0,50.2155,50.2252,50.0803,50.1673,332150.0
2023-04-17 13:10:00,51.95,52.0,51.87,51.93,263874.0,50.1673,50.2155,50.09,50.1479,263874.0
2023-04-17 13:15:00,51.94,52.0,51.91,51.93,171465.0,50.1576,50.2155,50.1286,50.1479,171465.0
2023-04-17 13:20:00,51.93,52.01,51.91,51.98,172494.0,50.1479,50.2252,50.1286,50.1962,172494.0
2023-04-17 13:25:00,51.99,52.0,51.75,51.78,316963.0,50.2059,50.2155,49.9741,50.0031,316963.0
2023-04-17 13:30:00,51.78,52.0,51.77,51.98,233880.0,50.0031,50.2155,49.9934,50.1962,233880.0
2023-04-17 13:35:00,51.97,52.02,51.94,52.0,158921.0,50.1866,50.2348,50.1576,50.2155,158921.0
2023-04-17 13:40:00,52.0,52.02,51.92,52.0,162618.0,50.2155,50.2348,50.1383,50.2155,162618.0
2023-04-17 13:45:00,52.0,52.02,51.95,52.0,237976.0,50.2155,50.2348,50.1673,50.2155,237976.0
2023-04-17 13:50:00,51.99,51.99,51.9,51.94,129450.0,50.2059,50.2059,50.119,50.1576,129450.0
2023-04-17 13:55:00,51.94,51.98,51.83,51.94,192900.0,50.1576,50.1962,50.0514,50.1576,192900.0
2023-04-17 14:00:00,51.94,52.01,51.9,51.92,186652.0,50.1576,50.2252,50.119,50.1383,186652.0
2023-04-17 14:05:00,51.92,52.11,51.91,52.08,341446.0,50.1383,50.3218,50.1286,50.2928,341446.0
2023-04-17 14:10:00,52.07,52.17,52.02,52.12,223457.0,50.2831,50.3797,50.2348,50.3314,223457.0
2023-04-17 14:15:00,52.13,52.14,52.04,52.12,200296.0,50.3411,50.3507,50.2542,50.3314,200296.0
2023-04-17 14:20:00,52.12,52.13,51.95,51.95,211608.0,50.3314,50.3411,50.1673,50.1673,211608.0
2023-04-17 14:25:00,51.96,51.96,51.71,51.89,335195.0,50.1769,50.1769,49.9355,50.1093,335195.0
2023-04-17 14:30:00,51.89,51.91,51.72,51.9,309527.0,50.1093,50.1286,49.9451,50.119,309527.0
2023-04-17 14:35:00,51.9,51.98,51.89,51.94,148470.0,50.119,50.1962,50.1093,50.1576,148470.0
2023-04-17 14:40:00,51.94,52.01,51.92,52.0,243980.0,50.1576,50.2252,50.1383,50.2155,243980.0
2023-04-17 14:45:00,52.0,52.1,51.98,52.08,195443.0,50.2155,50.3121,50.1962,50.2928,195443.0
2023-04-17 14:50:00,52.07,52.12,51.98,52.0,227821.0,50.2831,50.3314,50.1962,50.2155,227821.0
2023-04-17 14:55:00,52.0,52.03,51.95,51.97,199432.0,50.2155,50.2445,50.1673,50.1866,199432.0
2023-04-17 15:00:00,51.97,52.0,51.86,51.9,259907.0,50.1866,50.2155,50.0803,50.119,259907.0
2023-04-17 15:05:00,51.89,51.9,51.82,51.86,211493.0,50.1093,50.119,50.0417,50.0803,211493.0
2023-04-17 15:10:00,51.86,51.87,51.75,51.77,322993.0,50.0803,50.09,49.9741,49.9934,322993.0
2023-04-17 15:15:00,51.76,51.89,51.76,51.87,239499.0,49.9838,50.1093,49.9838,50.09,239499.0
2023-04-17 15:20:00,51.87,52.05,51.87,52.04,332643.0,50.09,50.2638,50.09,50.2542,332643.0
2023-04-17 15:25:00,52.04,52.21,52.02,52.18,540053.0,50.2542,50.4183,50.2348,50.3894,540053.0
2023-04-17 15:30:00,52.18,52.26,52.17,52.23,449650.0,50.3894,50.4666,50.3797,50.4376,449650.0
2023-04-17 15:35:00,52.23,52.29,52.12,52.28,347097.0,50.4376,50.4956,50.3314,50.4859,347097.0
2023-04-17 15:40:00,52.28,52.45,52.25,52.45,624378.0,50.4859,50.6501,50.457,50.6501,624378.0
2023-04-17 15:45:00,52.44,52.5,52.39,52.46,620400.0,50.6404,50.6984,50.5922,50.6597,620400.0
2023-04-17 15:50:00,52.47,52.69,52.46,52.69,1142569.0,50.6694,50.8819,50.6597,50.8819,1142569.0
2023-04-17 15:55:00,52.68,52.82,52.63,52.8,1582795.0,50.8722,51.0074,50.8239,50.9881,1582795.0
2023-04-18 09:30:00,52.5,52.66,52.28,52.6,1115097.0,50.6984,50.8529,50.4859,50.7949,1115097.0
2023-04-18 09:35:00,52.58,52.79,52.45,52.78,600313.0,50.7756,50.9784,50.6501,50.9688,600313.0
2023-04-18 09:40:00,52.77,52.96,52.68,52.9,642437.0,50.9591,51.1426,50.8722,51.0846,642437.0
2023-04-18 09:45:00,52.9,53.35,52.82,53.09,980310.0,51.0846,51.5192,51.0074,51.2681,980310.0
2023-04-18 09:50:00,53.1,53.4,53.04,53.26,801897.0,51.2778,51.5675,51.2198,51.4323,801897.0
2023-04-18 09:55:00,53.27,53.43,53.17,53.17,581272.0,51.442,51.5965,51.3454,51.3454,581272.0
2023-04-18 10:00:00,53.18,53.26,53.07,53.14,826368.0,51.355,51.4323,51.2488,51.3164,826368.0
2023-04-18 10:05:00,53.13,53.37,53.1,53.35,462657.0,51.3068,51.5385,51.2778,51.5192,462657.0
2023-04-18 10:10:00,53.35,53.36,53.05,53.26,665991.0,51.5192,51.5289,51.2295,51.4323,665991.0
2023-04-18 10:15:00,53.26,53.35,53.15,53.21,334977.0,51.4323,51.5192,51.3261,51.384,334977.0
2023-04-18 10:20:00,53.21,53.29,53.15,53.28,369718.0,51.384,51.4613,51.3261,51.4516,369718.0
2023-04-18 10:25:00,53.28,53.29,52.97,53.02,475993.0,51.4516,51.4613,51.1522,51.2005,475993.0
2023-04-18 10:30:00,53.03,53.15,52.93,52.98,338493.0,51.2102,51.3261,51.1136,51.1619,338493.0
2023-04-18 10:35:00,52.97,53.05,52.81,53.05,528721.0,51.1522,51.2295,50.9977,51.2295,528721.0
2023-04-18 10:40:00,53.05,53.09,52.87,52.95,267507.0,51.2295,51.2681,51.0557,51.1329,267507.0
2023-04-18 10:45:00,52.95,53.12,52.93,53.03,177452.0,51.1329,51.2971,51.1136,51.2102,177452.0
2023-04-18 10:50:00,53.02,53.21,53.02,53.05,258663.0,51.2005,51.384,51.2005,51.2295,258663.0
2023-04-18 10:55:00,53.05,53.06,52.86,52.91,233830.0,51.2295,51.2392,51.046,51.0943,233830.0
2023-04-18 11:00:00,52.91,53.23,52.91,53.22,261513.0,51.0943,51.4033,51.0943,51.3937,261513.0
2023-04-18 11:05:00,53.23,53.48,53.2,53.41,728620.0,51.4033,51.6447,51.3744,51.5771,728620.0
2023-04-18 11:10:00,53.41,53.66,53.38,53.62,956105.0,51.5771,51.8186,51.5482,51.7799,956105.0
2023-04-18 11:15:00,53.62,53.91,53.55,53.9,849212.0,51.7799,52.06,51.7123,52.0503,849212.0
2023-04-18 11:20:00,53.9,54.05,53.73,53.81,1154225.0,52.0503,52.1952,51.8862,51.9634,1154225.0
2023-04-18 11:25:00,53.82,53.84,53.65,53.84,395914.0,51.9731,51.9924,51.8089,51.9924,395914.0
2023-04-18 11:30:00,53.84,53.93,53.79,53.93,470014.0,51.9924,52.0793,51.9441,52.0793,470014.0
2023-04-18 11:35:00,53.93,54.02,53.85,53.87,1099511.0,52.0793,52.1662,52.002,52.0214,1099511.0
2023-04-18 11:40:00,53.87,54.07,53.78,54.06,565589.0,52.0214,52.2145,51.9345,52.2048,565589.0
2023-04-18 11:45:00,54.06,54.07,53.91,53.99,444527.0,52.2048,52.2145,52.06,52.1372,444527.0
2023-04-18 11:50:00,53.98,54.07,53.78,53.97,528744.0,52.1276,52.2145,51.9345,52.1179,528744.0
2023-04-18 11:55:00,53.96,53.99,53.71,53.79,383603.0,52.1083,52.1372,51.8669,51.9441,383603.0
2023-04-18 12:00:00,53.79,53.87,53.68,53.77,248770.0,51.9441,52.0214,51.8379,51.9248,248770.0
2023-04-18 12:05:00,53.77,53.83,53.62,53.82,393534.0,51.9248,51.9827,51.7799,51.9731,393534.0
2023-04-18 12:10:00,53.82,53.83,53.71,53.78,451876.0,51.9731,51.9827,51.8669,51.9345,451876.0
2023-04-18 12:15:00,53.78,53.93,53.74,53.84,463301.0,51.9345,52.0793,51.8958,51.9924,463301.0
2023-04-18 12:20:00,53.84,53.85,53.7,53.78,355845.0,51.9924,52.002,51.8572,51.9345,355845.0
2023-04-18 12:25:00,53.78,54.0,53.77,53.97,326978.0,51.9345,52.1469,51.9248,52.1179,326978.0
2023-04-18 12:30:00,53.98,54.04,53.91,54.0,437098.0,52.1276,52.1855,52.06,52.1469,437098.0
2023-04-18 12:35:00,54.01,54.02,53.92,54.0,336428.0,52.1566,52.1662,52.0696,52.1469,336428.0
2023-04-18 12:40:00,54.0,54.05,53.96,54.05,343972.0,52.1469,52.1952,52.1083,52.1952,343972.0
2023-04-18 12:45:00,54.05,54.11,54.02,54.1,219214.0,52.1952,52.2531,52.1662,52.2435,219214.0
2023-04-18 12:50:00,54.1,54.11,53.96,54.0,366194.0,52.2435,52.2531,52.1083,52.1469,366194.0
2023-04-18 12:55:00,53.98,54.08,53.97,54.05,206558.0,52.1276,52.2242,52.1179,52.1952,206558.0
2023-04-18 13:00:00,54.05,54.1,54.03,54.03,143894.0,52.1952,52.2435,52.1759,52.1759,143894.0
2023-04-18 13:05:00,54.03,54.1,54.03,54.08,165505.0,52.1759,52.2435,52.1759,52.2242,165505.0
2023-04-18 13:10:00,54.07,54.13,54.05,54.05,198419.0,52.2145,52.2724,52.1952,52.1952,198419.0
2023-04-18 13:15:00,54.04,54.12,53.96,54.1,392213.0,52.1855,52.2628,52.1083,52.2435,392213.0
2023-04-18 13:20:00,54.09,54.12,54.0,54.1,145351.0,52.2338,52.2628,52.1469,52.2435,145351.0
2023-04-18 13:25:00,54.09,54.1,54.02,54.07,110398.0,52.2338,52.2435,52.1662,52.2145,110398.0
2023-04-18 13:30:00,54.07,54.14,54.03,54.14,160950.0,52.2145,52.2821,52.1759,52.2821,160950.0
2023-04-18 13:35:00,54.13,54.18,54.04,54.06,223739.0,52.2724,52.3207,52.1855,52.2048,223739.0
2023-04-18 13:40:00,54.06,54.14,54.01,54.12,204221.0,52.2048,52.2821,52.1566,52.2628,204221.0
2023-04-18 13:45:00,54.13,54.16,54.05,54.09,237795.0,52.2724,52.3014,52.1952,52.2338,237795.0
2023-04-18 13:50:00,54.09,54.25,54.07,54.24,310818.0,52.2338,52.3883,52.2145,52.3787,310818.0
2023-04-18 13:55:00,54.23,54.24,53.98,54.0,370120.0,52.369,52.3787,52.1276,52.1469,370120.0
2023-04-18 14:00:00,54.0,54.08,53.98,54.06,210815.0,52.1469,52.2242,52.1276,52.2048,210815.0
2023-04-18 14:05:00,54.05,54.05,53.92,53.97,233954.0,52.1952,52.1952,52.0696,52.1179,233954.0
2023-04-18 14:10:00,53.97,54.02,53.9,53.95,187315.0,52.1179,52.1662,52.0503,52.0986,187315.0
2023-04-18 14:15:00,53.94,53.98,53.91,53.91,181932.0,52.089,52.1276,52.06,52.06,181932.0
2023-04-18 14:20:00,53.92,54.04,53.92,54.02,234542.0,52.0696,52.1855,52.0696,52.1662,234542.0
2023-04-18 14:25:00,54.01,54.05,53.98,54.01,117318.0,52.1566,52.1952,52.1276,52.1566,117318.0
2023-04-18 14:30:00,54.01,54.04,53.99,54.02,134995.0,52.1566,52.1855,52.1372,52.1662,134995.0
2023-04-18 14:35:00,54.02,54.03,53.98,54.01,112607.0,52.1662,52.1759,52.1276,52.1566,112607.0
2023-04-18 14:40:00,54.01,54.04,53.93,54.0,288898.0,52.1566,52.1855,52.0793,52.1469,288898.0
2023-04-18 14:45:00,54.0,54.02,53.91,54.01,331684.0,52.1469,52.1662,52.06,52.1566,331684.0
2023-04-18 14:50:00,54.01,54.03,53.98,54.0,152354.0,52.1566,52.1759,52.1276,52.1469,152354.0
2023-04-18 14:55:00,54.01,54.07,53.98,54.05,174773.0,52.1566,52.2145,52.1276,52.1952,174773.0
2023-04-18 15:00:00,54.05,54.07,54.0,54.05,189995.0,52.1952,52.2145,52.1469,52.1952,189995.0
2023-04-18 15:05:00,54.05,54.1,54.04,54.1,221790.0,52.1952,52.2435,52.1855,52.2435,221790.0
2023-04-18 15:10:00,54.1,54.13,54.03,54.07,173504.0,52.2435,52.2724,52.1759,52.2145,173504.0
2023-04-18 15:15:00,54.06,54.1,53.95,54.07,184819.0,52.2048,52.2435,52.0986,52.2145,184819.0
2023-04-18 15:20:00,54.08,54.09,53.98,54.02,260290.0,52.2242,52.2338,52.1276,52.1662,260290.0
2023-04-18 15:25:00,54.02,54.08,53.99,54.05,151158.0,52.1662,52.2242,52.1372,52.1952,151158.0
2023-04-18 15:30:00,54.05,54.11,54.04,54.05,213112.0,52.1952,52.2531,52.1855,52.1952,213112.0
2023-04-18 15:35:00,54.06,54.09,54.05,54.07,217818.0,52.2048,52.2338,52.1952,52.2145,217818.0
2023-04-18 15:40:00,54.07,54.1,54.01,54.08,294973.0,52.2145,52.2435,52.1566,52.2242,294973.0
2023-04-18 15:45:00,54.08,54.11,54.0,54.1,471610.0,52.2242,52.2531,52.1469,52.2435,471610.0
2023-04-18 15:50:00,54.1,54.1,53.99,54.0,522995.0,52.2435,52.2435,52.1372,52.1469,522995.0
2023-04-18 15:55:00,54.0,54.06,53.99,54.0,1380698.0,52.1469,52.2048,52.1372,52.1469,1380698.0
2023-04-19 09:30:00,54.0,54.64,53.99,54.52,912399.0,52.1469,52.7649,52.1372,52.6491,912399.0
2023-04-19 09:35:00,54.53,54.68,54.2,54.68,634548.0,52.6587,52.8036,52.34,52.8036,634548.0
2023-04-19 09:40:00,54.68,54.83,54.59,54.77,502882.0,52.8036,52.9484,52.7167,52.8905,502882.0
2023-04-19 09:45:00,54.78,55.07,54.75,55.04,922368.0,52.9001,53.1802,52.8712,53.1512,922368.0
2023-04-19 09:50:00,55.05,55.67,55.05,55.65,1092203.0,53.1609,53.7596,53.1609,53.7403,1092203.0
2023-04-19 09:55:00,55.66,56.01,55.48,55.58,1861663.0,53.7499,54.0879,53.5761,53.6727,1861663.0
2023-04-19 10:00:00,55.58,55.59,55.0,55.39,1687565.0,53.6727,53.6823,53.1126,53.4892,1687565.0
2023-04-19 10:05:00,55.37,55.49,55.18,55.43,727417.0,53.4699,53.5858,53.2864,53.5278,727417.0
2023-04-19 10:10:00,55.43,55.68,55.21,55.54,422143.0,53.5278,53.7692,53.3154,53.6341,422143.0
2023-04-19 10:15:00,55.54,55.75,55.39,55.58,604671.0,53.6341,53.8368,53.4892,53.6727,604671.0
2023-04-19 10:20:00,55.58,55.69,55.44,55.53,452961.0,53.6727,53.7789,53.5375,53.6244,452961.0
2023-04-19 10:25:00,55.52,55.58,55.44,55.57,354353.0,53.6147,53.6727,53.5375,53.663,354353.0
2023-04-19 10:30:00,55.56,55.78,55.54,55.77,392179.0,53.6534,53.8658,53.6341,53.8562,392179.0
2023-04-19 10:35:00,55.78,55.94,55.71,55.93,631354.0,53.8658,54.0203,53.7982,54.0107,631354.0
2023-04-19 10:40:00,55.93,56.0,55.86,55.89,579827.0,54.0107,54.0783,53.9431,53.972,579827.0
2023-04-19 10:45:00,55.91,55.93,55.71,55.72,357406.0,53.9914,54.0107,53.7982,53.8079,357406.0
2023-04-19 10:50:00,55.73,55.9,55.68,55.9,346783.0,53.8175,53.9817,53.7692,53.9817,346783.0
2023-04-19 10:55:00,55.9,56.03,55.83,56.0,516619.0,53.9817,54.1072,53.9141,54.0783,516619.0
2023-04-19 11:00:00,56.0,56.03,55.86,55.89,384662.0,54.0783,54.1072,53.9431,53.972,384662.0
2023-04-19 11:05:00,55.89,55.98,55.75,55.85,470503.0,53.972,54.059,53.8368,53.9334,470503.0
2023-04-19 11:10:00,55.84,56.24,55.8,56.24,774458.0,53.9238,54.31,53.8851,54.31,774458.0
2023-04-19 11:15:00,56.24,56.24,56.11,56.14,493971.0,54.31,54.31,54.1845,54.2135,493971.0
2023-04-19 11:20:00,56.14,56.18,56.09,56.16,375551.0,54.2135,54.2521,54.1652,54.2328,375551.0
2023-04-19 11:25:00,56.15,56.24,56.03,56.14,517573.0,54.2231,54.31,54.1072,54.2135,517573.0
2023-04-19 11:30:00,56.14,56.27,56.04,56.18,437386.0,54.2135,54.339,54.1169,54.2521,437386.0
2023-04-19 11:35:00,56.17,56.19,56.06,56.08,322352.0,54.2424,54.2617,54.1362,54.1555,322352.0
2023-04-19 11:40:00,56.08,56.15,55.94,55.97,415891.0,54.1555,54.2231,54.0203,54.0493,415891.0
2023-04-19 11:45:00,55.97,56.03,55.73,55.74,395599.0,54.0493,54.1072,53.8175,53.8272,395599.0
2023-04-19 11:50:00,55.75,55.82,55.61,55.62,330581.0,53.8368,53.9044,53.7017,53.7113,330581.0
2023-04-19 11:55:00,55.62,55.68,55.5,55.52,481060.0,53.7113,53.7692,53.5954,53.6147,481060.0
2023-04-19 12:00:00,55.52,55.65,55.51,55.65,268725.0,53.6147,53.7403,53.6051,53.7403,268725.0
2023-04-19 12:05:00,55.65,55.73,55.6,55.73,303473.0,53.7403,53.8175,53.692,53.8175,303473.0
2023-04-19 12:10:00,55.73,55.82,55.59,55.67,308374.0,53.8175,53.9044,53.6823,53.7596,308374.0
2023-04-19 12:15:00,55.66,55.78,55.64,55.73,164980.0,53.7499,53.8658,53.7306,53.8175,164980.0
2023-04-19 12:20:00,55.73,55.76,55.64,55.66,124782.0,53.8175,53.8465,53.7306,53.7499,124782.0
2023-04-19 12:25:00,55.66,55.72,55.65,55.68,112211.0,53.7499,53.8079,53.7403,53.7692,112211.0
2023-04-19 12:30:00,55.69,55.72,55.63,55.71,143613.0,53.7789,53.8079,53.721,53.7982,143613.0
2023-04-19 12:35:00,55.7,55.73,55.62,55.65,280083.0,53.7886,53.8175,53.7113,53.7403,280083.0
2023-04-19 12:40:00,55.65,55.65,55.49,55.51,392206.0,53.7403,53.7403,53.5858,53.6051,392206.0
2023-04-19 12:45:00,55.51,55.6,55.51,55.57,267228.0,53.6051,53.692,53.6051,53.663,267228.0
2023-04-19 12:50:00,55.56,55.57,55.47,55.55,127864.0,53.6534,53.663,53.5665,53.6437,127864.0
2023-04-19 12:55:00,55.55,55.57,55.51,55.54,127430.0,53.6437,53.663,53.6051,53.6341,127430.0
2023-04-19 13:00:00,55.54,55.7,55.53,55.66,223343.0,53.6341,53.7886,53.6244,53.7499,223343.0
2023-04-19 13:05:00,55.66,55.82,55.66,55.76,229025.0,53.7499,53.9044,53.7499,53.8465,229025.0
2023-04-19 13:10:00,55.77,55.85,55.72,55.81,207762.0,53.8562,53.9334,53.8079,53.8948,207762.0
2023-04-19 13:15:00,55.81,55.82,55.54,55.55,196354.0,53.8948,53.9044,53.6341,53.6437,196354.0
2023-04-19 13:20:00,55.55,55.58,55.46,55.48,264849.0,53.6437,53.6727,53.5568,53.5761,264849.0
2023-04-19 13:25:00,55.48,55.54,55.43,55.51,325690.0,53.5761,53.6341,53.5278,53.6051,325690.0
2023-04-19 13:30:00,55.51,55.57,55.45,55.48,201058.0,53.6051,53.663,53.5471,53.5761,201058.0
2023-04-19 13:35:00,55.48,55.56,55.46,55.49,169011.0,53.5761,53.6534,53.5568,53.5858,169011.0
2023-04-19 13:40:00,55.48,55.59,55.45,55.58,217971.0,53.5761,53.6823,53.5471,53.6727,217971.0
2023-04-19 13:45:00,55.57,55.6,55.55,55.59,186672.0,53.663,53.692,53.6437,53.6823,186672.0
2023-04-19 13:50:00,55.59,55.66,55.56,55.58,129421.0,53.6823,53.7499,53.6534,53.6727,129421.0
2023-04-19 13:55:00,55.59,55.65,55.57,55.62,126274.0,53.6823,53.7403,53.663,53.7113,126274.0
2023-04-19 14:00:00,55.63,55.74,55.62,55.65,170570.0,53.721,53.8272,53.7113,53.7403,170570.0
2023-04-19 14:05:00,55.65,55.76,55.64,55.73,185551.0,53.7403,53.8465,53.7306,53.8175,185551.0
2023-04-19 14:10:00,55.72,55.82,55.71,55.77,192626.0,53.8079,53.9044,53.7982,53.8562,192626.0
2023-04-19 14:15:00,55.76,55.8,55.75,55.78,135102.0,53.8465,53.8851,53.8368,53.8658,135102.0
2023-04-19 14:20:00,55.78,55.84,55.76,55.8,177989.0,53.8658,53.9238,53.8465,53.8851,177989.0
2023-04-19 14:25:00,55.8,55.92,55.78,55.91,176971.0,53.8851,54.001,53.8658,53.9914,176971.0
2023-04-19 14:30:00,55.91,55.96,55.9,55.95,165601.0,53.9914,54.0396,53.9817,54.03,165601.0
2023-04-19 14:35:00,55.95,55.95,55.81,55.85,230475.0,54.03,54.03,53.8948,53.9334,230475.0
2023-04-19 14:40:00,55.85,55.89,55.79,55.8,142308.0,53.9334,53.972,53.8755,53.8851,142308.0
2023-04-19 14:45:00,55.8,55.85,55.77,55.79,150041.0,53.8851,53.9334,53.8562,53.8755,150041.0
2023-04-19 14:50:00,55.79,55.84,55.75,55.8,134478.0,53.8755,53.9238,53.8368,53.8851,134478.0
2023-04-19 14:55:00,55.79,55.86,55.78,55.85,151239.0,53.8755,53.9431,53.8658,53.9334,151239.0
2023-04-19 15:00:00,55.85,55.87,55.82,55.85,104643.0,53.9334,53.9527,53.9044,53.9334,104643.0
2023-04-19 15:05:00,55.85,55.86,55.78,55.83,156864.0,53.9334,53.9431,53.8658,53.9141,156864.0
2023-04-19 15:10:00,55.84,55.86,55.7,55.71,215783.0,53.9238,53.9431,53.7886,53.7982,215783.0
2023-04-19 15:15:00,55.72,55.75,55.56,55.57,352218.0,53.8079,53.8368,53.6534,53.663,352218.0
2023-04-19 15:20:00,55.57,55.65,55.55,55.59,264071.0,53.663,53.7403,53.6437,53.6823,264071.0
2023-04-19 15:25:00,55.58,55.59,55.55,55.58,206658.0,53.6727,53.6823,53.6437,53.6727,206658.0
2023-04-19 15:30:00,55.58,55.59,55.55,55.55,315745.0,53.6727,53.6823,53.6437,53.6437,315745.0
2023-04-19 15:35:00,55.55,55.64,55.55,55.64,359326.0,53.6437,53.7306,53.6437,53.7306,359326.0
2023-04-19 15:40:00,55.64,55.69,55.62,55.69,313285.0,53.7306,53.7789,53.7113,53.7789,313285.0
2023-04-19 15:45:00,55.69,55.73,55.6,55.7,410003.0,53.7789,53.8175,53.692,53.7886,410003.0
2023-04-19 15:50:00,55.71,55.72,55.54,55.55,674815.0,53.7982,53.8079,53.6341,53.6437,674815.0
2023-04-19 15:55:00,55.55,55.6,55.54,55.55,1015046.0,53.6437,53.692,53.6341,53.6437,1015046.0
2023-04-20 09:30:00,54.56,55.0,54.25,54.68,768438.0,52.6877,53.1126,52.3883,52.8036,768438.0
2023-04-20 09:35:00,54.68,54.71,54.42,54.46,394528.0,52.8036,52.8325,52.5525,52.5911,394528.0
2023-04-20 09:40:00,54.46,55.09,54.41,54.89,798560.0,52.5911,53.1995,52.5428,53.0064,798560.0
2023-04-20 09:45:00,54.87,55.15,54.76,55.03,344835.0,52.987,53.2574,52.8808,53.1416,344835.0
2023-04-20 09:50:00,55.03,55.09,54.9,54.9,273556.0,53.1416,53.1995,53.016,53.016,273556.0
2023-04-20 09:55:00,54.91,55.07,54.89,55.01,198650.0,53.0257,53.1802,53.0064,53.1222,198650.0
2023-04-20 10:00:00,55.01,55.1,54.94,54.98,252652.0,53.1222,53.2092,53.0546,53.0933,252652.0
2023-04-20 10:05:00,54.99,55.1,54.98,55.02,282495.0,53.1029,53.2092,53.0933,53.1319,282495.0
2023-04-20 10:10:00,55.02,55.52,55.01,55.48,488585.0,53.1319,53.6147,53.1222,53.5761,488585.0
2023-04-20 10:15:00,55.49,55.55,55.32,55.54,402042.0,53.5858,53.6437,53.4216,53.6341,402042.0
2023-04-20 10:20:00,55.54,55.77,55.51,55.73,415490.0,53.6341,53.8562,53.6051,53.8175,415490.0
2023-04-20 10:25:00,55.73,55.79,55.58,55.65,308441.0,53.8175,53.8755,53.6727,53.7403,308441.0
2023-04-20 10:30:00,55.65,55.84,55.6,55.78,286510.0,53.7403,53.9238,53.692,53.8658,286510.0
2023-04-20 10:35:00,55.78,55.88,55.73,55.77,308760.0,53.8658,53.9624,53.8175,53.8562,308760.0
2023-04-20 10:40:00,55.77,55.85,55.75,55.8,192236.0,53.8562,53.9334,53.8368,53.8851,192236.0
2023-04-20 10:45:00,55.81,55.83,55.62,55.63,347340.0,53.8948,53.9141,53.7113,53.721,347340.0
2023-04-20 10:50:00,55.63,55.65,55.37,55.41,386768.0,53.721,53.7403,53.4699,53.5085,386768.0
2023-04-20 10:55:00,55.41,55.54,55.34,55.52,167418.0,53.5085,53.6341,53.4409,53.6147,167418.0
2023-04-20 11:00:00,55.53,55.59,55.39,55.4,226303.0,53.6244,53.6823,53.4892,53.4989,226303.0
2023-04-20 11:05:00,55.39,55.41,55.25,55.28,206797.0,53.4892,53.5085,53.354,53.383,206797.0
2023-04-20 11:10:00,55.28,55.3,55.22,55.27,115876.0,53.383,53.4023,53.325,53.3733,115876.0
2023-04-20 11:15:00,55.27,55.33,55.16,55.22,183143.0,53.3733,53.4313,53.2671,53.325,183143.0
2023-04-20 11:20:00,55.21,55.24,55.17,55.18,111683.0,53.3154,53.3443,53.2768,53.2864,111683.0
2023-04-20 11:25:00,55.18,55.26,55.15,55.19,147533.0,53.2864,53.3637,53.2574,53.2961,147533.0
2023-04-20 11:30:00,55.2,55.2,55.01,55.07,201551.0,53.3057,53.3057,53.1222,53.1802,201551.0
2023-04-20 11:35:00,55.08,55.08,54.96,55.0,564025.0,53.1898,53.1898,53.074,53.1126,564025.0
2023-04-20 11:40:00,55.0,55.06,54.97,55.03,210971.0,53.1126,53.1705,53.0836,53.1416,210971.0
2023-04-20 11:45:00,55.04,55.11,55.03,55.1,248067.0,53.1512,53.2188,53.1416,53.2092,248067.0
2023-04-20 11:50:00,55.11,55.11,54.98,55.0,119382.0,53.2188,53.2188,53.0933,53.1126,119382.0
2023-04-20 11:55:00,54.99,55.04,54.97,54.99,101273.0,53.1029,53.1512,53.0836,53.1029,101273.0
2023-04-20 12:00:00,54.98,55.03,54.95,54.96,89011.0,53.0933,53.1416,53.0643,53.074,89011.0
2023-04-20 12:05:00,54.96,54.98,54.88,54.9,190998.0,53.074,53.0933,52.9967,53.016,190998.0
2023-04-20 12:10:00,54.9,55.0,54.9,54.99,150361.0,53.016,53.1126,53.016,53.1029,150361.0
2023-04-20 12:15:00,54.99,55.0,54.88,54.9,122783.0,53.1029,53.1126,52.9967,53.016,122783.0
2023-04-20 12:20:00,54.9,54.9,54.78,54.86,143331.0,53.016,53.016,52.9001,52.9774,143331.0
2023-04-20 12:25:00,54.85,54.87,54.79,54.83,163140.0,52.9677,52.987,52.9098,52.9484,163140.0
2023-04-20 12:30:00,54.82,54.86,54.64,54.64,184861.0,52.9388,52.9774,52.7649,52.7649,184861.0
2023-04-20 12:35:00,54.64,54.65,54.52,54.56,274956.0,52.7649,52.7746,52.6491,52.6877,274956.0
2023-04-20 12:40:00,54.57,54.63,54.51,54.6,154090.0,52.6973,52.7553,52.6394,52.7263,154090.0
2023-04-20 12:45:00,54.6,54.6,54.43,54.45,306255.0,52.7263,52.7263,52.5621,52.5815,306255.0
2023-04-20 12:50:00,54.46,54.54,54.44,54.49,168298.0,52.5911,52.6684,52.5718,52.6201,168298.0
2023-04-20 12:55:00,54.49,54.51,54.46,54.47,107223.0,52.6201,52.6394,52.5911,52.6008,107223.0
2023-04-20 13:00:00,54.48,54.51,54.44,54.48,106659.0,52.6104,52.6394,52.5718,52.6104,106659.0
2023-04-20 13:05:00,54.48,54.51,54.41,54.5,105052.0,52.6104,52.6394,52.5428,52.6297,105052.0
2023-04-20 13:10:00,54.49,54.51,54.44,54.49,97482.0,52.6201,52.6394,52.5718,52.6201,97482.0
2023-04-20 13:15:00,54.48,54.51,54.45,54.46,129328.0,52.6104,52.6394,52.5815,52.5911,129328.0
2023-04-20 13:20:00,54.45,54.49,54.42,54.48,96285.0,52.5815,52.6201,52.5525,52.6104,96285.0
2023-04-20 13:25:00,54.48,54.48,54.37,54.42,125573.0,52.6104,52.6104,52.5042,52.5525,125573.0
2023-04-20 13:30:00,54.42,54.43,54.32,54.4,109230.0,52.5525,52.5621,52.4559,52.5332,109230.0
2023-04-20 13:35:00,54.39,54.41,54.29,54.34,67210.0,52.5235,52.5428,52.4269,52.4752,67210.0
2023-04-20 13:40:00,54.35,54.37,54.31,54.34,93329.0,52.4849,52.5042,52.4463,52.4752,93329.0
2023-04-20 13:45:00,54.33,54.37,54.32,54.34,93040.0,52.4656,52.5042,52.4559,52.4752,93040.0
2023-04-20 13:50:00,54.34,54.45,54.32,54.43,100784.0,52.4752,52.5815,52.4559,52.5621,100784.0
2023-04-20 13:55:00,54.43,54.43,54.35,54.36,106575.0,52.5621,52.5621,52.4849,52.4945,106575.0
2023-04-20 14:00:00,54.36,54.36,54.21,54.23,198116.0,52.4945,52.4945,52.3497,52.369,198116.0
2023-04-20 14:05:00,54.23,54.23,54.13,54.18,257013.0,52.369,52.369,52.2724,52.3207,257013.0
2023-04-20 14:10:00,54.17,54.39,54.15,54.39,654386.0,52.3111,52.5235,52.2918,52.5235,654386.0
2023-04-20 14:15:00,54.39,54.41,54.23,54.26,192403.0,52.5235,52.5428,52.369,52.398,192403.0
2023-04-20 14:20:00,54.26,54.26,54.08,54.09,194523.0,52.398,52.398,52.2242,52.2338,194523.0
2023-04-20 14:25:00,54.09,54.14,54.06,54.07,152229.0,52.2338,52.2821,52.2048,52.2145,152229.0
2023-04-20 14:30:00,54.07,54.08,53.91,53.92,316273.0,52.2145,52.2242,52.06,52.0696,316273.0
2023-04-20 14:35:00,53.92,53.94,53.75,53.85,382811.0,52.0696,52.089,51.9055,52.002,382811.0
2023-04-20 14:40:00,53.86,53.9,53.78,53.9,222860.0,52.0117,52.0503,51.9345,52.0503,222860.0
2023-04-20 14:45:00,53.9,54.0,53.89,53.96,159373.0,52.0503,52.1469,52.0407,52.1083,159373.0
2023-04-20 14:50:00,53.96,54.01,53.94,53.98,221862.0,52.1083,52.1566,52.089,52.1276,221862.0
2023-04-20 14:55:00,53.98,54.01,53.94,53.99,116471.0,52.1276,52.1566,52.089,52.1372,116471.0
2023-04-20 15:00:00,53.98,54.03,53.89,53.9,157338.0,52.1276,52.1759,52.0407,52.0503,157338.0
2023-04-20 15:05:00,53.91,53.97,53.89,53.96,128676.0,52.06,52.1179,52.0407,52.1083,128676.0
2023-04-20 15:10:00,53.96,54.04,53.93,53.99,186297.0,52.1083,52.1855,52.0793,52.1372,186297.0
2023-04-20 15:15:00,53.99,54.01,53.93,53.99,150239.0,52.1372,52.1566,52.0793,52.1372,150239.0
2023-04-20 15:20:00,53.99,54.03,53.95,54.0,150428.0,52.1372,52.1759,52.0986,52.1469,150428.0
2023-04-20 15:25:00,53.99,54.02,53.87,53.89,274189.0,52.1372,52.1662,52.0214,52.0407,274189.0
2023-04-20 15:30:00,53.89,54.07,53.88,53.97,302747.0,52.0407,52.2145,52.031,52.1179,302747.0
2023-04-20 15:35:00,53.97,54.01,53.93,53.97,600947.0,52.1179,52.1566,52.0793,52.1179,600947.0
2023-04-20 15:40:00,53.98,54.01,53.86,53.87,308819.0,52.1276,52.1566,52.0117,52.0214,308819.0
2023-04-20 15:45:00,53.87,53.9,53.77,53.88,386549.0,52.0214,52.0503,51.9248,52.031,386549.0
2023-04-20 15:50:00,53.87,53.99,53.81,53.99,497209.0,52.0214,52.1372,51.9634,52.1372,497209.0
2023-04-20 15:55:00,53.99,54.02,53.97,54.01,1117293.0,52.1372,52.1662,52.1179,52.1566,1117293.0
2023-04-21 09:30:00,54.26,54.31,53.82,53.83,1037961.0,52.398,52.4463,51.9731,51.9827,1037961.0
2023-04-21 09:35:00,53.84,53.9,53.41,53.44,426675.0,51.9924,52.0503,51.5771,51.6061,426675.0
2023-04-21 09:40:00,53.44,53.51,53.38,53.46,298026.0,51.6061,51.6737,51.5482,51.6254,298026.0
2023-04-21 09:45:00,53.48,53.85,53.47,53.81,398080.0,51.6447,52.002,51.6351,51.9634,398080.0
2023-04-21 09:50:00,53.81,53.86,53.61,53.66,242218.0,51.9634,52.0117,51.7703,51.8186,242218.0
2023-04-21 09:55:00,53.66,53.77,53.58,53.67,238611.0,51.8186,51.9248,51.7413,51.8282,238611.0
2023-04-21 10:00:00,53.67,53.71,53.44,53.54,234947.0,51.8282,51.8669,51.6061,51.7027,234947.0
2023-04-21 10:05:00,53.54,53.67,53.5,53.59,212016.0,51.7027,51.8282,51.6641,51.751,212016.0
2023-04-21 10:10:00,53.58,53.72,53.52,53.72,247655.0,51.7413,51.8765,51.6834,51.8765,247655.0
2023-04-21 10:15:00,53.73,53.74,53.53,53.55,206442.0,51.8862,51.8958,51.693,51.7123,206442.0
2023-04-21 10:20:00,53.57,53.66,53.47,53.59,206963.0,51.7317,51.8186,51.6351,51.751,206963.0
2023-04-21 10:25:00,53.6,53.67,53.57,53.58,116524.0,51.7606,51.8282,51.7317,51.7413,116524.0
2023-04-21 10:30:00,53.57,53.65,53.53,53.57,124187.0,51.7317,51.8089,51.693,51.7317,124187.0
2023-04-21 10:35:00,53.57,53.57,53.46,53.48,199190.0,51.7317,51.7317,51.6254,51.6447,199190.0
2023-04-21 10:40:00,53.48,53.48,53.2,53.2,342044.0,51.6447,51.6447,51.3744,51.3744,342044.0
2023-04-21 10:45:00,53.21,53.27,53.1,53.25,347795.0,51.384,51.442,51.2778,51.4226,347795.0
2023-04-21 10:50:00,53.23,53.32,53.13,53.29,367672.0,51.4033,51.4902,51.3068,51.4613,367672.0
2023-04-21 10:55:00,53.29,53.3,53.21,53.28,210648.0,51.4613,51.4709,51.384,51.4516,210648.0
2023-04-21 11:00:00,53.27,53.42,53.23,53.4,288884.0,51.442,51.5868,51.4033,51.5675,288884.0
2023-04-21 11:05:00,53.4,53.42,53.26,53.41,261182.0,51.5675,51.5868,51.4323,51.5771,261182.0
2023-04-21 11:10:00,53.41,53.48,53.33,53.42,552091.0,51.5771,51.6447,51.4999,51.5868,552091.0
2023-04-21 11:15:00,53.42,53.45,53.34,53.34,246428.0,51.5868,51.6158,51.5096,51.5096,246428.0
2023-04-21 11:20:00,53.35,53.35,53.18,53.2,209615.0,51.5192,51.5192,51.355,51.3744,209615.0
2023-04-21 11:25:00,53.2,53.22,53.13,53.16,167947.0,51.3744,51.3937,51.3068,51.3357,167947.0
2023-04-21 11:30:00,53.16,53.28,53.16,53.27,147262.0,51.3357,51.4516,51.3357,51.442,147262.0
2023-04-21 11:35:00,53.28,53.35,53.2,53.35,106620.0,51.4516,51.5192,51.3744,51.5192,106620.0
2023-04-21 11:40:00,53.35,53.44,53.34,53.4,202312.0,51.5192,51.6061,51.5096,51.5675,202312.0
2023-04-21 11:45:00,53.4,53.43,53.37,53.38,62264.0,51.5675,51.5965,51.5385,51.5482,62264.0
2023-04-21 11:50:00,53.39,53.41,53.33,53.41,111253.0,51.5578,51.5771,51.4999,51.5771,111253.0
2023-04-21 11:55:00,53.41,53.5,53.39,53.47,114121.0,51.5771,51.6641,51.5578,51.6351,114121.0
2023-04-21 12:00:00,53.48,53.58,53.46,53.52,133338.0,51.6447,51.7413,51.6254,51.6834,133338.0
2023-04-21 12:05:00,53.52,53.6,53.5,53.59,147443.0,51.6834,51.7606,51.6641,51.751,147443.0
2023-04-21 12:10:00,53.59,53.79,53.58,53.62,221484.0,51.751,51.9441,51.7413,51.7799,221484.0
2023-04-21 12:15:00,53.63,53.71,53.6,53.69,131370.0,51.7896,51.8669,51.7606,51.8475,131370.0
2023-04-21 12:20:00,53.69,53.74,53.63,53.73,118593.0,51.8475,51.8958,51.7896,51.8862,118593.0
2023-04-21 12:25:00,53.73,53.76,53.67,53.68,114908.0,51.8862,51.9151,51.8282,51.8379,114908.0
2023-04-21 12:30:00,53.68,53.75,53.66,53.71,144456.0,51.8379,51.9055,51.8186,51.8669,144456.0
2023-04-21 12:35:00,53.72,53.74,53.66,53.71,137883.0,51.8765,51.8958,51.8186,51.8669,137883.0
2023-04-21 12:40:00,53.71,53.76,53.68,53.76,86535.0,51.8669,51.9151,51.8379,51.9151,86535.0
2023-04-21 12:45:00,53.75,53.86,53.75,53.8,145585.0,51.9055,52.0117,51.9055,51.9538,145585.0
2023-04-21 12:50:00,53.8,53.88,53.79,53.87,127264.0,51.9538,52.031,51.9441,52.0214,127264.0
2023-04-21 12:55:00,53.87,53.94,53.85,53.92,114225.0,52.0214,52.089,52.002,52.0696,114225.0
2023-04-21 13:00:00,53.91,53.93,53.82,53.84,107747.0,52.06,52.0793,51.9731,51.9924,107747.0
2023-04-21 13:05:00,53.83,53.84,53.73,53.77,192098.0,51.9827,51.9924,51.8862,51.9248,192098.0
2023-04-21 13:10:00,53.77,53.78,53.69,53.7,65762.0,51.9248,51.9345,51.8475,51.8572,65762.0
2023-04-21 13:15:00,53.7,53.73,53.68,53.7,97366.0,51.8572,51.8862,51.8379,51.8572,97366.0
2023-04-21 13:20:00,53.7,53.73,53.68,53.72,92123.0,51.8572,51.8862,51.8379,51.8765,92123.0
2023-04-21 13:25:00,53.73,53.76,53.7,53.71,51297.0,51.8862,51.9151,51.8572,51.8669,51297.0
2023-04-21 13:30:00,53.7,53.74,53.65,53.66,91754.0,51.8572,51.8958,51.8089,51.8186,91754.0
2023-04-21 13:35:00,53.66,53.75,53.66,53.73,74298.0,51.8186,51.9055,51.8186,51.8862,74298.0
2023-04-21 13:40:00,53.74,53.75,53.68,53.7,84177.0,51.8958,51.9055,51.8379,51.8572,84177.0
2023-04-21 13:45:00,53.69,53.75,53.68,53.71,88569.0,51.8475,51.9055,51.8379,51.8669,88569.0
2023-04-21 13:50:00,53.71,53.78,53.69,53.78,126915.0,51.8669,51.9345,51.8475,51.9345,126915.0
2023-04-21 13:55:00,53.78,53.78,53.67,53.73,66315.0,51.9345,51.9345,51.8282,51.8862,66315.0
2023-04-21 14:00:00,53.73,53.75,53.7,53.7,53892.0,51.8862,51.9055,51.8572,51.8572,53892.0
2023-04-21 14:05:00,53.71,53.86,53.71,53.78,155117.0,51.8669,52.0117,51.8669,51.9345,155117.0
2023-04-21 14:10:00,53.78,53.8,53.73,53.74,47706.0,51.9345,51.9538,51.8862,51.8958,47706.0
2023-04-21 14:15:00,53.74,53.81,53.73,53.81,71941.0,51.8958,51.9634,51.8862,51.9634,71941.0
2023-04-21 14:20:00,53.81,53.81,53.75,53.78,57526.0,51.9634,51.9634,51.9055,51.9345,57526.0
2023-04-21 14:25:00,53.78,53.79,53.73,53.73,75948.0,51.9345,51.9441,51.8862,51.8862,75948.0
2023-04-21 14:30:00,53.73,53.76,53.66,53.67,178371.0,51.8862,51.9151,51.8186,51.8282,178371.0
2023-04-21 14:35:00,53.68,53.69,53.64,53.68,60369.0,51.8379,51.8475,51.7993,51.8379,60369.0
2023-04-21 14:40:00,53.68,53.7,53.65,53.69,219220.0,51.8379,51.8572,51.8089,51.8475,219220.0
2023-04-21 14:45:00,53.69,53.7,53.65,53.69,58218.0,51.8475,51.8572,51.8089,51.8475,58218.0
2023-04-21 14:50:00,53.69,53.74,53.69,53.71,42886.0,51.8475,51.8958,51.8475,51.8669,42886.0
2023-04-21 14:55:00,53.72,53.77,53.71,53.74,76987.0,51.8765,51.9248,51.8669,51.8958,76987.0
2023-04-21 15:00:00,53.74,53.79,53.72,53.75,58281.0,51.8958,51.9441,51.8765,51.9055,58281.0
2023-04-21 15:05:00,53.75,53.79,53.71,53.78,59956.0,51.9055,51.9441,51.8669,51.9345,59956.0
2023-04-21 15:10:00,53.78,53.86,53.77,53.8,112771.0,51.9345,52.0117,51.9248,51.9538,112771.0
2023-04-21 15:15:00,53.8,53.83,53.8,53.8,61689.0,51.9538,51.9827,51.9538,51.9538,61689.0
2023-04-21 15:20:00,53.81,53.83,53.77,53.79,73405.0,51.9634,51.9827,51.9248,51.9441,73405.0
2023-04-21 15:25:00,53.79,53.8,53.73,53.77,61633.0,51.9441,51.9538,51.8862,51.9248,61633.0
2023-04-21 15:30:00,53.77,53.81,53.75,53.79,87046.0,51.9248,51.9634,51.9055,51.9441,87046.0
2023-04-21 15:35:00,53.78,53.82,53.7,53.71,177845.0,51.9345,51.9731,51.8572,51.8669,177845.0
2023-04-21 15:40:00,53.72,53.75,53.62,53.64,233642.0,51.8765,51.9055,51.7799,51.7993,233642.0
2023-04-21 15:45:00,53.63,53.65,53.58,53.59,229197.0,51.7896,51.8089,51.7413,51.751,229197.0
2023-04-21 15:50:00,53.59,53.66,53.59,53.6,295393.0,51.751,51.8186,51.751,51.7606,295393.0
2023-04-21 15:55:00,53.61,53.82,53.6,53.81,779218.0,51.7703,51.9731,51.7606,51.9634,779218.0
2023-04-24 09:30:00,53.8,54.22,53.65,53.99,572701.0,51.9538,52.3594,51.8089,52.1372,572701.0
2023-04-24 09:35:00,53.98,54.03,53.79,53.91,330147.0,52.1276,52.1759,51.9441,52.06,330147.0
2023-04-24 09:40:00,53.92,53.98,53.86,53.87,124667.0,52.0696,52.1276,52.0117,52.0214,124667.0
2023-04-24 09:45:00,53.87,53.92,53.77,53.87,182239.0,52.0214,52.0696,51.9248,52.0214,182239.0
2023-04-24 09:50:00,53.86,54.02,53.84,53.84,145440.0,52.0117,52.1662,51.9924,51.9924,145440.0
2023-04-24 09:55:00,53.83,53.84,53.7,53.8,111198.0,51.9827,51.9924,51.8572,51.9538,111198.0
2023-04-24 10:00:00,53.8,53.85,53.69,53.69,130300.0,51.9538,52.002,51.8475,51.8475,130300.0
2023-04-24 10:05:00,53.7,53.75,53.64,53.75,124948.0,51.8572,51.9055,51.7993,51.9055,124948.0
2023-04-24 10:10:00,53.75,53.8,53.68,53.74,94933.0,51.9055,51.9538,51.8379,51.8958,94933.0
2023-04-24 10:15:00,53.73,53.77,53.64,53.76,91192.0,51.8862,51.9248,51.7993,51.9151,91192.0
2023-04-24 10:20:00,53.76,53.77,53.65,53.7,53273.0,51.9151,51.9248,51.8089,51.8572,53273.0
2023-04-24 10:25:00,53.69,53.73,53.64,53.73,77964.0,51.8475,51.8862,51.7993,51.8862,77964.0
2023-04-24 10:30:00,53.75,53.79,53.72,53.77,61626.0,51.9055,51.9441,51.8765,51.9248,61626.0
2023-04-24 10:35:00,53.77,53.77,53.57,53.62,120990.0,51.9248,51.9248,51.7317,51.7799,120990.0
2023-04-24 10:40:00,53.62,53.63,53.51,53.52,165708.0,51.7799,51.7896,51.6737,51.6834,165708.0
2023-04-24 10:45:00,53.52,53.58,53.48,53.58,141093.0,51.6834,51.7413,51.6447,51.7413,141093.0
2023-04-24 10:50:00,53.58,53.64,53.57,53.6,71878.0,51.7413,51.7993,51.7317,51.7606,71878.0
2023-04-24 10:55:00,53.61,53.61,53.53,53.57,170107.0,51.7703,51.7703,51.693,51.7317,170107.0
2023-04-24 11:00:00,53.57,53.62,53.53,53.6,116798.0,51.7317,51.7799,51.693,51.7606,116798.0
2023-04-24 11:05:00,53.59,53.6,53.51,53.51,78861.0,51.751,51.7606,51.6737,51.6737,78861.0
2023-04-24 11:10:00,53.51,53.52,53.4,53.43,142198.0,51.6737,51.6834,51.5675,51.5965,142198.0
2023-04-24 11:15:00,53.43,53.43,53.31,53.41,100778.0,51.5965,51.5965,51.4806,51.5771,100778.0
2023-04-24 11:20:00,53.41,53.41,53.34,53.39,60457.0,51.5771,51.5771,51.5096,51.5578,60457.0
2023-04-24 11:25:00,53.4,53.42,53.36,53.37,59299.0,51.5675,51.5868,51.5289,51.5385,59299.0
2023-04-24 11:30:00,53.37,53.43,53.35,53.4,35024.0,51.5385,51.5965,51.5192,51.5675,35024.0
2023-04-24 11:35:00,53.39,53.41,53.32,53.34,41422.0,51.5578,51.5771,51.4902,51.5096,41422.0
2023-04-24 11:40:00,53.35,53.37,53.32,53.35,48429.0,51.5192,51.5385,51.4902,51.5192,48429.0
2023-04-24 11:45:00,53.35,53.43,53.32,53.4,40411.0,51.5192,51.5965,51.4902,51.5675,40411.0
2023-04-24 11:50:00,53.4,53.41,53.35,53.4,41846.0,51.5675,51.5771,51.5192,51.5675,41846.0
2023-04-24 11:55:00,53.4,53.45,53.35,53.36,79845.0,51.5675,51.6158,51.5192,51.5289,79845.0
2023-04-24 12:00:00,53.35,53.43,53.35,53.41,68047.0,51.5192,51.5965,51.5192,51.5771,68047.0
2023-04-24 12:05:00,53.41,53.45,53.4,53.41,43934.0,51.5771,51.6158,51.5675,51.5771,43934.0
2023-04-24 12:10:00,53.41,53.41,53.36,53.4,72231.0,51.5771,51.5771,51.5289,51.5675,72231.0
2023-04-24 12:15:00,53.4,53.44,53.38,53.43,72404.0,51.5675,51.6061,51.5482,51.5965,72404.0
2023-04-24 12:20:00,53.43,53.5,53.42,53.48,56666.0,51.5965,51.6641,51.5868,51.6447,56666.0
2023-04-24 12:25:00,53.49,53.51,53.41,53.42,58773.0,51.6544,51.6737,51.5771,51.5868,58773.0
2023-04-24 12:30:00,53.42,53.47,53.41,53.42,32270.0,51.5868,51.6351,51.5771,51.5868,32270.0
2023-04-24 12:35:00,53.43,53.49,53.41,53.49,26268.0,51.5965,51.6544,51.5771,51.6544,26268.0
2023-04-24 12:40:00,53.48,53.49,53.43,53.44,72287.0,51.6447,51.6544,51.5965,51.6061,72287.0
2023-04-24 12:45:00,53.44,53.46,53.38,53.39,58397.0,51.6061,51.6254,51.5482,51.5578,58397.0
2023-04-24 12:50:00,53.39,53.4,53.36,53.4,43271.0,51.5578,51.5675,51.5289,51.5675,43271.0
2023-04-24 12:55:00,53.41,53.42,53.37,53.4,41380.0,51.5771,51.5868,51.5385,51.5675,41380.0
2023-04-24 13:00:00,53.41,53.41,53.36,53.37,56691.0,51.5771,51.5771,51.5289,51.5385,56691.0
2023-04-24 13:05:00,53.37,53.37,53.31,53.32,63279.0,51.5385,51.5385,51.4806,51.4902,63279.0
2023-04-24 13:10:00,53.31,53.38,53.31,53.38,52064.0,51.4806,51.5482,51.4806,51.5482,52064.0
2023-04-24 13:15:00,53.38,53.43,53.36,53.41,38003.0,51.5482,51.5965,51.5289,51.5771,38003.0
2023-04-24 13:20:00,53.4,53.42,53.36,53.38,44465.0,51.5675,51.5868,51.5289,51.5482,44465.0
2023-04-24 13:25:00,53.37,53.4,53.36,53.38,40890.0,51.5385,51.5675,51.5289,51.5482,40890.0
2023-04-24 13:30:00,53.38,53.4,53.32,53.34,58065.0,51.5482,51.5675,51.4902,51.5096,58065.0
2023-04-24 13:35:00,53.33,53.36,53.3,53.3,81681.0,51.4999,51.5289,51.4709,51.4709,81681.0
2023-04-24 13:40:00,53.3,53.34,53.3,53.33,24638.0,51.4709,51.5096,51.4709,51.4999,24638.0
2023-04-24 13:45:00,53.32,53.4,53.32,53.4,49079.0,51.4902,51.5675,51.4902,51.5675,49079.0
2023-04-24 13:50:00,53.39,53.43,53.36,53.37,78606.0,51.5578,51.5965,51.5289,51.5385,78606.0
2023-04-24 13:55:00,53.37,53.41,53.36,53.38,33071.0,51.5385,51.5771,51.5289,51.5482,33071.0
2023-04-24 14:00:00,53.38,53.4,53.37,53.4,26764.0,51.5482,51.5675,51.5385,51.5675,26764.0
2023-04-24 14:05:00,53.4,53.4,53.31,53.32,44770.0,51.5675,51.5675,51.4806,51.4902,44770.0
2023-04-24 14:10:00,53.31,53.33,53.24,53.25,142952.0,51.4806,51.4999,51.413,51.4226,142952.0
2023-04-24 14:15:00,53.26,53.3,53.23,53.25,69038.0,51.4323,51.4709,51.4033,51.4226,69038.0
2023-04-24 14:20:00,53.26,53.29,53.25,53.27,24363.0,51.4323,51.4613,51.4226,51.442,24363.0
2023-04-24 14:25:00,53.26,53.3,53.26,53.3,68564.0,51.4323,51.4709,51.4323,51.4709,68564.0
2023-04-24 14:30:00,53.29,53.31,53.26,53.29,38571.0,51.4613,51.4806,51.4323,51.4613,38571.0
2023-04-24 14:35:00,53.29,53.3,53.26,53.27,25974.0,51.4613,51.4709,51.4323,51.442,25974.0
2023-04-24 14:40:00,53.26,53.29,53.26,53.28,38504.0,51.4323,51.4613,51.4323,51.4516,38504.0
2023-04-24 14:45:00,53.28,53.3,53.25,53.29,43240.0,51.4516,51.4709,51.4226,51.4613,43240.0
2023-04-24 14:50:00,53.29,53.3,53.25,53.27,26719.0,51.4613,51.4709,51.4226,51.442,26719.0
2023-04-24 14:55:00,53.27,53.29,53.26,53.28,57140.0,51.442,51.4613,51.4323,51.4516,57140.0
2023-04-24 15:00:00,53.29,53.34,53.27,53.28,72577.0,51.4613,51.5096,51.442,51.4516,72577.0
2023-04-24 15:05:00,53.28,53.31,53.23,53.28,105118.0,51.4516,51.4806,51.4033,51.4516,105118.0
2023-04-24 15:10:00,53.29,53.33,53.27,53.3,91863.0,51.4613,51.4999,51.442,51.4709,91863.0
2023-04-24 15:15:00,53.29,53.31,53.22,53.3,95448.0,51.4613,51.4806,51.3937,51.4709,95448.0
2023-04-24 15:20:00,53.3,53.31,53.26,53.26,65746.0,51.4709,51.4806,51.4323,51.4323,65746.0
2023-04-24 15:25:00,53.26,53.29,53.23,53.27,102920.0,51.4323,51.4613,51.4033,51.442,102920.0
2023-04-24 15:30:00,53.27,53.28,53.19,53.22,131613.0,51.442,51.4516,51.3647,51.3937,131613.0
2023-04-24 15:35:00,53.23,53.25,53.22,53.22,64988.0,51.4033,51.4226,51.3937,51.3937,64988.0
2023-04-24 15:40:00,53.22,53.23,53.19,53.19,113083.0,51.3937,51.4033,51.3647,51.3647,113083.0
2023-04-24 15:45:00,53.2,53.24,53.14,53.16,242091.0,51.3744,51.413,51.3164,51.3357,242091.0
2023-04-24 15:50:00,53.17,53.17,53.01,53.03,414282.0,51.3454,51.3454,51.1909,51.2102,414282.0
2023-04-24 15:55:00,53.04,53.12,53.01,53.12,463962.0,51.2198,51.2971,51.1909,51.2971,463962.0
2023-04-25 09:30:00,52.63,52.84,52.25,52.34,467497.0,50.8239,51.0267,50.457,50.5439,467497.0
2023-04-25 09:35:00,52.35,52.4,52.05,52.06,351315.0,50.5535,50.6018,50.2638,50.2735,351315.0
2023-04-25 09:40:00,52.06,52.16,51.82,52.07,531687.0,50.2735,50.37,50.0417,50.2831,531687.0
2023-04-25 09:45:00,52.05,52.05,51.75,51.79,340313.0,50.2638,50.2638,49.9741,50.0127,340313.0
2023-04-25 09:50:00,51.8,51.97,51.77,51.97,238275.0,50.0224,50.1866,49.9934,50.1866,238275.0
2023-04-25 09:55:00,51.97,52.09,51.93,52.01,316435.0,50.1866,50.3024,50.1479,50.2252,316435.0
2023-04-25 10:00:00,52.0,52.18,51.97,51.99,234507.0,50.2155,50.3894,50.1866,50.2059,234507.0
2023-04-25 10:05:00,52.0,52.09,51.95,51.96,138241.0,50.2155,50.3024,50.1673,50.1769,138241.0
2023-04-25 10:10:00,51.95,51.96,51.79,51.82,186777.0,50.1673,50.1769,50.0127,50.0417,186777.0
2023-04-25 10:15:00,51.81,51.91,51.73,51.91,185769.0,50.0321,50.1286,49.9548,50.1286,185769.0
2023-04-25 10:20:00,51.91,51.95,51.82,51.89,104829.0,50.1286,50.1673,50.0417,50.1093,104829.0
2023-04-25 10:25:00,51.88,51.96,51.85,51.93,154173.0,50.0997,50.1769,50.0707,50.1479,154173.0
2023-04-25 10:30:00,51.92,51.96,51.8,51.86,114071.0,50.1383,50.1769,50.0224,50.0803,114071.0
2023-04-25 10:35:00,51.86,51.88,51.79,51.79,129965.0,50.0803,50.0997,50.0127,50.0127,129965.0
2023-04-25 10:40:00,51.79,51.8,51.72,51.74,116407.0,50.0127,50.0224,49.9451,49.9645,116407.0
2023-04-25 10:45:00,51.74,51.85,51.73,51.84,71135.0,49.9645,50.0707,49.9548,50.061,71135.0
2023-04-25 10:50:00,51.84,51.87,51.78,51.79,90105.0,50.061,50.09,50.0031,50.0127,90105.0
2023-04-25 10:55:00,51.8,51.86,51.79,51.86,76672.0,50.0224,50.0803,50.0127,50.0803,76672.0
2023-04-25 11:00:00,51.86,51.87,51.76,51.76,91202.0,50.0803,50.09,49.9838,49.9838,91202.0
2023-04-25 11:05:00,51.77,51.89,51.76,51.89,96409.0,49.9934,50.1093,49.9838,50.1093,96409.0
2023-04-25 11:10:00,51.89,51.97,51.86,51.96,96411.0,50.1093,50.1866,50.0803,50.1769,96411.0
2023-04-25 11:15:00,51.97,51.97,51.87,51.91,138425.0,50.1866,50.1866,50.09,50.1286,138425.0
2023-04-25 11:20:00,51.92,51.93,51.78,51.79,89339.0,50.1383,50.1479,50.0031,50.0127,89339.0
2023-04-25 11:25:00,51.79,51.83,51.74,51.83,105243.0,50.0127,50.0514,49.9645,50.0514,105243.0
2023-04-25 11:30:00,51.83,51.83,51.78,51.79,54724.0,50.0514,50.0514,50.0031,50.0127,54724.0
2023-04-25 11:35:00,51.79,51.79,51.67,51.7,153311.0,50.0127,50.0127,49.8969,49.9258,153311.0
2023-04-25 11:40:00,51.7,51.73,51.65,51.68,106930.0,49.9258,49.9548,49.8775,49.9065,106930.0
2023-04-25 11:45:00,51.69,51.72,51.65,51.71,62615.0,49.9162,49.9451,49.8775,49.9355,62615.0
2023-04-25 11:50:00,51.72,51.72,51.6,51.64,75300.0,49.9451,49.9451,49.8293,49.8679,75300.0
2023-04-25 11:55:00,51.64,51.68,51.62,51.64,67122.0,49.8679,49.9065,49.8486,49.8679,67122.0
2023-04-25 12:00:00,51.64,51.66,51.55,51.57,101767.0,49.8679,49.8872,49.781,49.8003,101767.0
2023-04-25 12:05:00,51.57,51.64,51.55,51.62,125497.0,49.8003,49.8679,49.781,49.8486,125497.0
2023-04-25 12:10:00,51.63,51.63,51.56,51.61,89694.0,49.8582,49.8582,49.7906,49.8389,89694.0
2023-04-25 12:15:00,51.61,51.7,51.6,51.7,60060.0,49.8389,49.9258,49.8293,49.9258,60060.0
2023-04-25 12:20:00,51.7,51.79,51.69,51.77,110184.0,49.9258,50.0127,49.9162,49.9934,110184.0
2023-04-25 12:25:00,51.77,51.79,51.72,51.78,93068.0,49.9934,50.0127,49.9451,50.0031,93068.0
2023-04-25 12:30:00,51.78,51.79,51.74,51.77,54353.0,50.0031,50.0127,49.9645,49.9934,54353.0
2023-04-25 12:35:00,51.77,51.85,51.75,51.84,101742.0,49.9934,50.0707,49.9741,50.061,101742.0
2023-04-25 12:40:00,51.83,51.9,51.81,51.89,148363.0,50.0514,50.119,50.0321,50.1093,148363.0
2023-04-25 12:45:00,51.9,51.97,51.89,51.91,120627.0,50.119,50.1866,50.1093,50.1286,120627.0
2023-04-25 12:50:00,51.92,51.92,51.79,51.81,153845.0,50.1383,50.1383,50.0127,50.0321,153845.0
2023-04-25 12:55:00,51.8,51.82,51.72,51.72,57608.0,50.0224,50.0417,49.9451,49.9451,57608.0
2023-04-25 13:00:00,51.73,51.73,51.68,51.69,51191.0,49.9548,49.9548,49.9065,49.9162,51191.0
2023-04-25 13:05:00,51.69,51.69,51.43,51.43,159758.0,49.9162,49.9162,49.6651,49.6651,159758.0
2023-04-25 13:10:00,51.44,51.47,51.08,51.09,339776.0,49.6748,49.7037,49.3271,49.3368,339776.0
2023-04-25 13:15:00,51.09,51.14,50.86,51.06,870877.0,49.3368,49.385,49.1147,49.3078,870877.0
2023-04-25 13:20:00,51.07,51.16,51.0,51.11,289111.0,49.3174,49.4044,49.2499,49.3561,289111.0
2023-04-25 13:25:00,51.1,51.18,51.02,51.12,209319.0,49.3464,49.4237,49.2692,49.3657,209319.0
2023-04-25 13:30:00,51.12,51.26,51.1,51.24,121224.0,49.3657,49.5009,49.3464,49.4816,121224.0
2023-04-25 13:35:00,51.25,51.31,51.18,51.19,179038.0,49.4913,49.5492,49.4237,49.4333,179038.0
2023-04-25 13:40:00,51.19,51.33,51.19,51.22,294240.0,49.4333,49.5685,49.4333,49.4623,294240.0
2023-04-25 13:45:00,51.22,51.27,51.18,51.2,83401.0,49.4623,49.5106,49.4237,49.443,83401.0
2023-04-25 13:50:00,51.2,51.22,51.13,51.14,88769.0,49.443,49.4623,49.3754,49.385,88769.0
2023-04-25 13:55:00,51.15,51.17,51.1,51.11,102031.0,49.3947,49.414,49.3464,49.3561,102031.0
2023-04-25 14:00:00,51.1,51.13,51.02,51.06,113720.0,49.3464,49.3754,49.2692,49.3078,113720.0
2023-04-25 14:05:00,51.06,51.17,51.05,51.12,95260.0,49.3078,49.414,49.2981,49.3657,95260.0
2023-04-25 14:10:00,51.12,51.22,51.12,51.2,98499.0,49.3657,49.4623,49.3657,49.443,98499.0
2023-04-25 14:15:00,51.2,51.25,51.19,51.22,123594.0,49.443,49.4913,49.4333,49.4623,123594.0
2023-04-25 14:20:00,51.22,51.27,51.19,51.22,77160.0,49.4623,49.5106,49.4333,49.4623,77160.0
2023-04-25 14:25:00,51.23,51.46,51.22,51.44,148786.0,49.472,49.6941,49.4623,49.6748,148786.0
2023-04-25 14:30:00,51.44,51.46,51.35,51.4,86181.0,49.6748,49.6941,49.5878,49.6361,86181.0
2023-04-25 14:35:00,51.39,51.47,51.37,51.38,94405.0,49.6265,49.7037,49.6072,49.6168,94405.0
2023-04-25 14:40:00,51.37,51.39,51.24,51.25,53637.0,49.6072,49.6265,49.4816,49.4913,53637.0
2023-04-25 14:45:00,51.25,51.29,51.21,51.29,60176.0,49.4913,49.5299,49.4526,49.5299,60176.0
2023-04-25 14:50:00,51.3,51.35,51.29,51.3,55896.0,49.5396,49.5878,49.5299,49.5396,55896.0
2023-04-25 14:55:00,51.3,51.31,51.24,51.25,43187.0,49.5396,49.5492,49.4816,49.4913,43187.0
2023-04-25 15:00:00,51.25,51.26,51.19,51.2,85185.0,49.4913,49.5009,49.4333,49.443,85185.0
2023-04-25 15:05:00,51.21,51.27,51.21,51.22,64857.0,49.4526,49.5106,49.4526,49.4623,64857.0
2023-04-25 15:10:00,51.22,51.26,51.16,51.21,63307.0,49.4623,49.5009,49.4044,49.4526,63307.0
2023-04-25 15:15:00,51.21,51.27,51.2,51.26,45347.0,49.4526,49.5106,49.443,49.5009,45347.0
2023-04-25 15:20:00,51.26,51.29,51.22,51.29,166306.0,49.5009,49.5299,49.4623,49.5299,166306.0
2023-04-25 15:25:00,51.29,51.31,51.21,51.22,104830.0,49.5299,49.5492,49.4526,49.4623,104830.0
2023-04-25 15:30:00,51.22,51.27,51.11,51.12,118233.0,49.4623,49.5106,49.3561,49.3657,118233.0
2023-04-25 15:35:00,51.11,51.16,51.1,51.14,91791.0,49.3561,49.4044,49.3464,49.385,91791.0
2023-04-25 15:40:00,51.14,51.16,50.95,50.98,363479.0,49.385,49.4044,49.2016,49.2305,363479.0
2023-04-25 15:45:00,50.98,51.04,50.95,51.0,251955.0,49.2305,49.2885,49.2016,49.2499,251955.0
2023-04-25 15:50:00,51.0,51.02,50.87,50.9,449799.0,49.2499,49.2692,49.1243,49.1533,449799.0
2023-04-25 15:55:00,50.9,51.04,50.88,51.03,740188.0,49.1533,49.2885,49.134,49.2788,740188.0
2023-04-26 09:30:00,50.52,50.94,50.51,50.93,443179.0,48.7863,49.1919,48.7767,49.1823,443179.0
2023-04-26 09:35:00,50.92,51.04,50.88,50.99,208735.0,49.1726,49.2885,49.134,49.2402,208735.0
2023-04-26 09:40:00,51.0,51.27,50.98,51.12,222067.0,49.2499,49.5106,49.2305,49.3657,222067.0
2023-04-26 09:45:00,51.13,51.27,51.0,51.14,186603.0,49.3754,49.5106,49.2499,49.385,186603.0
2023-04-26 09:50:00,51.14,51.17,50.92,51.05,115883.0,49.385,49.414,49.1726,49.2981,115883.0
2023-04-26 09:55:00,51.05,51.05,50.74,50.85,138229.0,49.2981,49.2981,48.9988,49.105,138229.0
2023-04-26 10:00:00,50.86,50.91,50.67,50.76,199830.0,49.1147,49.1629,48.9312,49.0181,199830.0
2023-04-26 10:05:00,50.76,50.87,50.7,50.77,106991.0,49.0181,49.1243,48.9601,49.0277,106991.0
2023-04-26 10:10:00,50.77,50.83,50.67,50.68,130157.0,49.0277,49.0857,48.9312,48.9408,130157.0
2023-04-26 10:15:00,50.67,50.72,50.63,50.63,107870.0,48.9312,48.9795,48.8925,48.8925,107870.0
2023-04-26 10:20:00,50.63,50.75,50.6,50.65,134478.0,48.8925,49.0084,48.8636,48.9119,134478.0
2023-04-26 10:25:00,50.64,50.69,50.44,50.47,252446.0,48.9022,48.9505,48.7091,48.738,252446.0
2023-04-26 10:30:00,50.48,50.66,50.47,50.59,107583.0,48.7477,48.9215,48.738,48.8539,107583.0
2023-04-26 10:35:00,50.58,50.81,50.58,50.76,92022.0,48.8443,49.0664,48.8443,49.0181,92022.0
2023-04-26 10:40:00,50.75,50.93,50.72,50.89,167487.0,49.0084,49.1823,48.9795,49.1436,167487.0
2023-04-26 10:45:00,50.9,50.91,50.77,50.8,104184.0,49.1533,49.1629,49.0277,49.0567,104184.0
2023-04-26 10:50:00,50.8,50.92,50.77,50.86,98517.0,49.0567,49.1726,49.0277,49.1147,98517.0
2023-04-26 10:55:00,50.85,51.05,50.85,50.91,127561.0,49.105,49.2981,49.105,49.1629,127561.0
2023-04-26 11:00:00,50.91,51.0,50.89,50.94,70905.0,49.1629,49.2499,49.1436,49.1919,70905.0
2023-04-26 11:05:00,50.93,51.12,50.91,51.04,153814.0,49.1823,49.3657,49.1629,49.2885,153814.0
2023-04-26 11:10:00,51.05,51.12,51.04,51.11,147903.0,49.2981,49.3657,49.2885,49.3561,147903.0
2023-04-26 11:15:00,51.11,51.25,51.1,51.19,169283.0,49.3561,49.4913,49.3464,49.4333,169283.0
2023-04-26 11:20:00,51.2,51.25,51.05,51.09,50924.0,49.443,49.4913,49.2981,49.3368,50924.0
2023-04-26 11:25:00,51.09,51.09,51.01,51.03,54626.0,49.3368,49.3368,49.2595,49.2788,54626.0
2023-04-26 11:30:00,51.03,51.04,50.99,51.0,62735.0,49.2788,49.2885,49.2402,49.2499,62735.0
2023-04-26 11:35:00,51.01,51.02,50.94,50.99,64139.0,49.2595,49.2692,49.1919,49.2402,64139.0
2023-04-26 11:40:00,50.99,51.04,50.98,51.01,66395.0,49.2402,49.2885,49.2305,49.2595,66395.0
2023-04-26 11:45:00,51.02,51.13,51.01,51.09,47592.0,49.2692,49.3754,49.2595,49.3368,47592.0
2023-04-26 11:50:00,51.08,51.13,51.05,51.06,45634.0,49.3271,49.3754,49.2981,49.3078,45634.0
2023-04-26 11:55:00,51.05,51.15,51.05,51.14,49844.0,49.2981,49.3947,49.2981,49.385,49844.0
2023-04-26 12:00:00,51.14,51.25,51.14,51.2,63531.0,49.385,49.4913,49.385,49.443,63531.0
2023-04-26 12:05:00,51.2,51.21,51.14,51.15,65086.0,49.443,49.4526,49.385,49.3947,65086.0
2023-04-26 12:10:00,51.15,51.2,51.1,51.11,44939.0,49.3947,49.443,49.3464,49.3561,44939.0
2023-04-26 12:15:00,51.11,51.15,51.07,51.08,76561.0,49.3561,49.3947,49.3174,49.3271,76561.0
2023-04-26 12:20:00,51.08,51.08,50.97,51.03,52625.0,49.3271,49.3271,49.2209,49.2788,52625.0
2023-04-26 12:25:00,51.02,51.07,50.99,51.0,46138.0,49.2692,49.3174,49.2402,49.2499,46138.0
2023-04-26 12:30:00,51.0,51.03,50.9,50.93,207779.0,49.2499,49.2788,49.1533,49.1823,207779.0
2023-04-26 12:35:00,50.94,50.95,50.86,50.92,115116.0,49.1919,49.2016,49.1147,49.1726,115116.0
2023-04-26 12:40:00,50.91,50.95,50.86,50.93,79570.0,49.1629,49.2016,49.1147,49.1823,79570.0
2023-04-26 12:45:00,50.93,50.95,50.92,50.94,58053.0,49.1823,49.2016,49.1726,49.1919,58053.0
2023-04-26 12:50:00,50.94,50.94,50.86,50.91,50699.0,49.1919,49.1919,49.1147,49.1629,50699.0
2023-04-26 12:55:00,50.9,50.92,50.88,50.91,41533.0,49.1533,49.1726,49.134,49.1629,41533.0
2023-04-26 13:00:00,50.91,50.96,50.9,50.95,73913.0,49.1629,49.2112,49.1533,49.2016,73913.0
2023-04-26 13:05:00,50.95,50.96,50.78,50.92,81807.0,49.2016,49.2112,49.0374,49.1726,81807.0
2023-04-26 13:10:00,50.92,50.97,50.91,50.97,69419.0,49.1726,49.2209,49.1629,49.2209,69419.0
2023-04-26 13:15:00,50.97,51.01,50.94,50.99,77941.0,49.2209,49.2595,49.1919,49.2402,77941.0
2023-04-26 13:20:00,51.0,51.05,50.95,51.04,83177.0,49.2499,49.2981,49.2016,49.2885,83177.0
2023-04-26 13:25:00,51.05,51.1,51.04,51.06,61836.0,49.2981,49.3464,49.2885,49.3078,61836.0
2023-04-26 13:30:00,51.06,51.15,51.01,51.14,86580.0,49.3078,49.3947,49.2595,49.385,86580.0
2023-04-26 13:35:00,51.13,51.18,51.1,51.13,78381.0,49.3754,49.4237,49.3464,49.3754,78381.0
2023-04-26 13:40:00,51.13,51.17,51.09,51.1,49012.0,49.3754,49.414,49.3368,49.3464,49012.0
2023-04-26 13:45:00,51.1,51.1,50.95,50.96,74246.0,49.3464,49.3464,49.2016,49.2112,74246.0
2023-04-26 13:50:00,50.96,50.96,50.84,50.86,74855.0,49.2112,49.2112,49.0953,49.1147,74855.0
2023-04-26 13:55:00,50.85,50.85,50.77,50.78,64979.0,49.105,49.105,49.0277,49.0374,64979.0
2023-04-26 14:00:00,50.79,50.79,50.69,50.76,93354.0,49.0471,49.0471,48.9505,49.0181,93354.0
2023-04-26 14:05:00,50.75,50.77,50.64,50.69,120139.0,49.0084,49.0277,48.9022,48.9505,120139.0
2023-04-26 14:10:00,50.69,50.79,50.69,50.77,83180.0,48.9505,49.0471,48.9505,49.0277,83180.0
2023-04-26 14:15:00,50.78,50.78,50.69,50.69,44332.0,49.0374,49.0374,48.9505,48.9505,44332.0
2023-04-26 14:20:00,50.7,50.71,50.63,50.69,79488.0,48.9601,48.9698,48.8925,48.9505,79488.0
2023-04-26 14:25:00,50.69,50.83,50.68,50.83,95159.0,48.9505,49.0857,48.9408,49.0857,95159.0
2023-04-26 14:30:00,50.82,50.88,50.81,50.81,84265.0,49.076,49.134,49.0664,49.0664,84265.0
2023-04-26 14:35:00,50.81,50.81,50.62,50.62,72671.0,49.0664,49.0664,48.8829,48.8829,72671.0
2023-04-26 14:40:00,50.63,50.67,50.51,50.54,94568.0,48.8925,48.9312,48.7767,48.8056,94568.0
2023-04-26 14:45:00,50.55,50.55,50.47,50.47,126706.0,48.8153,48.8153,48.738,48.738,126706.0
2023-04-26 14:50:00,50.48,50.49,50.3,50.38,276070.0,48.7477,48.7574,48.5739,48.6511,276070.0
2023-04-26 14:55:00,50.38,50.48,50.36,50.48,98843.0,48.6511,48.7477,48.6318,48.7477,98843.0
2023-04-26 15:00:00,50.48,50.5,50.44,50.47,59996.0,48.7477,48.767,48.7091,48.738,59996.0
2023-04-26 15:05:00,50.47,50.5,50.41,50.49,118040.0,48.738,48.767,48.6801,48.7574,118040.0
2023-04-26 15:10:00,50.49,50.55,50.46,50.5,91313.0,48.7574,48.8153,48.7284,48.767,91313.0
2023-04-26 15:15:00,50.5,50.5,50.36,50.37,85734.0,48.767,48.767,48.6318,48.6415,85734.0
2023-04-26 15:20:00,50.36,50.49,50.36,50.45,73630.0,48.6318,48.7574,48.6318,48.7187,73630.0
2023-04-26 15:25:00,50.44,50.51,50.42,50.5,156923.0,48.7091,48.7767,48.6898,48.767,156923.0
2023-04-26 15:30:00,50.51,50.54,50.46,50.46,105862.0,48.7767,48.8056,48.7284,48.7284,105862.0
2023-04-26 15:35:00,50.47,50.48,50.42,50.46,83249.0,48.738,48.7477,48.6898,48.7284,83249.0
2023-04-26 15:40:00,50.46,50.48,50.4,50.41,202145.0,48.7284,48.7477,48.6704,48.6801,202145.0
2023-04-26 15:45:00,50.4,50.45,50.35,50.38,136936.0,48.6704,48.7187,48.6222,48.6511,136936.0
2023-04-26 15:50:00,50.37,50.55,50.34,50.54,178665.0,48.6415,48.8153,48.6125,48.8056,178665.0
2023-04-26 15:55:00,50.54,50.68,50.53,50.59,410284.0,48.8056,48.9408,48.796,48.8539,410284.0
2023-04-27 09:30:00,50.59,50.96,50.37,50.47,504647.0,48.8539,49.2112,48.6415,48.738,504647.0
2023-04-27 09:35:00,50.49,50.64,50.41,50.49,207341.0,48.7574,48.9022,48.6801,48.7574,207341.0
2023-04-27 09:40:00,50.48,50.58,50.35,50.51,190358.0,48.7477,48.8443,48.6222,48.7767,190358.0
2023-04-27 09:45:00,50.51,50.71,50.47,50.66,204899.0,48.7767,48.9698,48.738,48.9215,204899.0
2023-04-27 09:50:00,50.67,51.03,50.67,51.01,196419.0,48.9312,49.2788,48.9312,49.2595,196419.0
2023-04-27 09:55:00,51.02,51.12,50.96,50.98,162576.0,49.2692,49.3657,49.2112,49.2305,162576.0
2023-04-27 10:00:00,50.98,51.14,50.98,51.03,188089.0,49.2305,49.385,49.2305,49.2788,188089.0
2023-04-27 10:05:00,51.03,51.12,51.02,51.04,150004.0,49.2788,49.3657,49.2692,49.2885,150004.0
2023-04-27 10:10:00,51.04,51.37,51.01,51.36,161367.0,49.2885,49.6072,49.2595,49.5975,161367.0
2023-04-27 10:15:00,51.36,51.37,51.16,51.2,179836.0,49.5975,49.6072,49.4044,49.443,179836.0
2023-04-27 10:20:00,51.2,51.2,50.96,51.02,132204.0,49.443,49.443,49.2112,49.2692,132204.0
2023-04-27 10:25:00,51.02,51.05,50.94,51.05,162567.0,49.2692,49.2981,49.1919,49.2981,162567.0
2023-04-27 10:30:00,51.05,51.2,51.04,51.16,87483.0,49.2981,49.443,49.2885,49.4044,87483.0
2023-04-27 10:35:00,51.17,51.24,51.13,51.22,70923.0,49.414,49.4816,49.3754,49.4623,70923.0
2023-04-27 10:40:00,51.22,51.22,51.07,51.16,81019.0,49.4623,49.4623,49.3174,49.4044,81019.0
2023-04-27 10:45:00,51.16,51.21,51.12,51.21,67452.0,49.4044,49.4526,49.3657,49.4526,67452.0
2023-04-27 10:50:00,51.21,51.24,51.14,51.15,87786.0,49.4526,49.4816,49.385,49.3947,87786.0
2023-04-27 10:55:00,51.13,51.28,51.11,51.28,92082.0,49.3754,49.5202,49.3561,49.5202,92082.0
2023-04-27 11:00:00,51.29,51.31,51.25,51.27,102132.0,49.5299,49.5492,49.4913,49.5106,102132.0
2023-04-27 11:05:00,51.27,51.29,51.16,51.19,84537.0,49.5106,49.5299,49.4044,49.4333,84537.0
2023-04-27 11:10:00,51.19,51.21,51.08,51.15,168024.0,49.4333,49.4526,49.3271,49.3947,168024.0
2023-04-27 11:15:00,51.13,51.27,51.11,51.27,85521.0,49.3754,49.5106,49.3561,49.5106,85521.0
2023-04-27 11:20:00,51.29,51.43,51.27,51.41,149670.0,49.5299,49.6651,49.5106,49.6458,149670.0
2023-04-27 11:25:00,51.4,51.52,51.4,51.46,158811.0,49.6361,49.752,49.6361,49.6941,158811.0
2023-04-27 11:30:00,51.47,51.5,51.43,51.45,86223.0,49.7037,49.7327,49.6651,49.6844,86223.0
2023-04-27 11:35:00,51.44,51.47,51.39,51.45,86514.0,49.6748,49.7037,49.6265,49.6844,86514.0
2023-04-27 11:40:00,51.45,51.47,51.39,51.44,61999.0,49.6844,49.7037,49.6265,49.6748,61999.0
2023-04-27 11:45:00,51.45,51.48,51.37,51.42,88981.0,49.6844,49.7134,49.6072,49.6554,88981.0
2023-04-27 11:50:00,51.42,51.53,51.42,51.51,84146.0,49.6554,49.7617,49.6554,49.7423,84146.0
2023-04-27 11:55:00,51.51,51.76,51.5,51.74,175782.0,49.7423,49.9838,49.7327,49.9645,175782.0
2023-04-27 12:00:00,51.75,51.98,51.74,51.97,267213.0,49.9741,50.1962,49.9645,50.1866,267213.0
2023-04-27 12:05:00,51.95,52.18,51.92,52.16,342683.0,50.1673,50.3894,50.1383,50.37,342683.0
2023-04-27 12:10:00,52.15,52.3,52.06,52.1,438356.0,50.3604,50.5052,50.2735,50.3121,438356.0
2023-04-27 12:15:00,52.09,52.09,51.88,51.89,154434.0,50.3024,50.3024,50.0997,50.1093,154434.0
2023-04-27 12:20:00,51.89,52.08,51.88,52.05,205233.0,50.1093,50.2928,50.0997,50.2638,205233.0
2023-04-27 12:25:00,52.05,52.07,51.93,51.96,110282.0,50.2638,50.2831,50.1479,50.1769,110282.0
2023-04-27 12:30:00,51.97,51.98,51.9,51.98,103927.0,50.1866,50.1962,50.119,50.1962,103927.0
2023-04-27 12:35:00,51.98,51.98,51.84,51.89,91629.0,50.1962,50.1962,50.061,50.1093,91629.0
2023-04-27 12:40:00,51.88,51.9,51.77,51.78,81768.0,50.0997,50.119,49.9934,50.0031,81768.0
2023-04-27 12:45:00,51.77,51.83,51.74,51.76,49681.0,49.9934,50.0514,49.9645,49.9838,49681.0
2023-04-27 12:50:00,51.77,51.84,51.74,51.74,93439.0,49.9934,50.061,49.9645,49.9645,93439.0
2023-04-27 12:55:00,51.74,51.76,51.69,51.7,87216.0,49.9645,49.9838,49.9162,49.9258,87216.0
2023-04-27 13:00:00,51.7,51.73,51.66,51.67,93274.0,49.9258,49.9548,49.8872,49.8969,93274.0
2023-04-27 13:05:00,51.67,51.8,51.64,51.8,70097.0,49.8969,50.0224,49.8679,50.0224,70097.0
2023-04-27 13:10:00,51.79,51.87,51.78,51.87,89115.0,50.0127,50.09,50.0031,50.09,89115.0
2023-04-27 13:15:00,51.88,51.92,51.79,51.79,80536.0,50.0997,50.1383,50.0127,50.0127,80536.0
2023-04-27 13:20:00,51.8,51.88,51.8,51.82,72815.0,50.0224,50.0997,50.0224,50.0417,72815.0
2023-04-27 13:25:00,51.82,51.88,51.8,51.85,59859.0,50.0417,50.0997,50.0224,50.0707,59859.0
2023-04-27 13:30:00,51.85,51.87,51.77,51.83,62276.0,50.0707,50.09,49.9934,50.0514,62276.0
2023-04-27 13:35:00,51.83,51.94,51.81,51.92,52661.0,50.0514,50.1576,50.0321,50.1383,52661.0
2023-04-27 13:40:00,51.92,52.04,51.91,52.03,89631.0,50.1383,50.2542,50.1286,50.2445,89631.0
2023-04-27 13:45:00,52.02,52.03,51.9,51.97,66749.0,50.2348,50.2445,50.119,50.1866,66749.0
2023-04-27 13:50:00,51.97,52.03,51.95,51.98,44287.0,50.1866,50.2445,50.1673,50.1962,44287.0
2023-04-27 13:55:00,51.99,52.0,51.91,51.94,57695.0,50.2059,50.2155,50.1286,50.1576,57695.0
2023-04-27 14:00:00,51.95,52.0,51.92,52.0,65114.0,50.1673,50.2155,50.1383,50.2155,65114.0
2023-04-27 14:05:00,51.99,52.05,51.95,51.97,212102.0,50.2059,50.2638,50.1673,50.1866,212102.0
2023-04-27 14:10:00,51.98,52.05,51.97,52.03,91085.0,50.1962,50.2638,50.1866,50.2445,91085.0
2023-04-27 14:15:00,52.03,52.2,52.03,52.19,106040.0,50.2445,50.4087,50.2445,50.399,106040.0
2023-04-27 14:20:00,52.18,52.19,52.1,52.11,83875.0,50.3894,50.399,50.3121,50.3218,83875.0
2023-04-27 14:25:00,52.11,52.12,52.04,52.1,76525.0,50.3218,50.3314,50.2542,50.3121,76525.0
2023-04-27 14:30:00,52.11,52.17,52.09,52.11,61666.0,50.3218,50.3797,50.3024,50.3218,61666.0
2023-04-27 14:35:00,52.11,52.13,52.05,52.07,98696.0,50.3218,50.3411,50.2638,50.2831,98696.0
2023-04-27 14:40:00,52.07,52.09,52.02,52.08,58236.0,50.2831,50.3024,50.2348,50.2928,58236.0
2023-04-27 14:45:00,52.07,52.08,52.03,52.03,57612.0,50.2831,50.2928,50.2445,50.2445,57612.0
2023-04-27 14:50:00,52.03,52.08,52.01,52.02,119895.0,50.2445,50.2928,50.2252,50.2348,119895.0
2023-04-27 14:55:00,52.02,52.04,51.98,52.02,80758.0,50.2348,50.2542,50.1962,50.2348,80758.0
2023-04-27 15:00:00,52.01,52.02,51.95,52.01,61533.0,50.2252,50.2348,50.1673,50.2252,61533.0
2023-04-27 15:05:00,52.01,52.01,51.91,51.92,70054.0,50.2252,50.2252,50.1286,50.1383,70054.0
2023-04-27 15:10:00,51.92,51.92,51.8,51.82,68753.0,50.1383,50.1383,50.0224,50.0417,68753.0
2023-04-27 15:15:00,51.83,51.85,51.78,51.8,74827.0,50.0514,50.0707,50.0031,50.0224,74827.0
2023-04-27 15:20:00,51.8,51.81,51.71,51.72,101478.0,50.0224,50.0321,49.9355,49.9451,101478.0
2023-04-27 15:25:00,51.72,51.72,51.64,51.66,85050.0,49.9451,49.9451,49.8679,49.8872,85050.0
2023-04-27 15:30:00,51.65,51.73,51.63,51.72,133686.0,49.8775,49.9548,49.8582,49.9451,133686.0
2023-04-27 15:35:00,51.72,51.73,51.64,51.67,100749.0,49.9451,49.9548,49.8679,49.8969,100749.0
2023-04-27 15:40:00,51.66,51.68,51.6,51.61,121892.0,49.8872,49.9065,49.8293,49.8389,121892.0
2023-04-27 15:45:00,51.61,51.7,51.6,51.61,225868.0,49.8389,49.9258,49.8293,49.8389,225868.0
2023-04-27 15:50:00,51.61,51.67,51.59,51.61,322649.0,49.8389,49.8969,49.8196,49.8389,322649.0
2023-04-27 15:55:00,51.61,51.75,51.59,51.72,410388.0,49.8389,49.9741,49.8196,49.9451,410388.0
2023-04-28 09:30:00,51.16,51.26,50.9,50.92,361071.0,49.4044,49.5009,49.1533,49.1726,361071.0
2023-04-28 09:35:00,50.91,51.0,50.79,50.84,181257.0,49.1629,49.2499,49.0471,49.0953,181257.0
2023-04-28 09:40:00,50.83,51.14,50.81,51.12,188543.0,49.0857,49.385,49.0664,49.3657,188543.0
2023-04-28 09:45:00,51.13,51.31,51.11,51.29,208703.0,49.3754,49.5492,49.3561,49.5299,208703.0
2023-04-28 09:50:00,51.28,51.52,51.26,51.51,201447.0,49.5202,49.752,49.5009,49.7423,201447.0
2023-04-28 09:55:00,51.51,51.53,51.37,51.42,132940.0,49.7423,49.7617,49.6072,49.6554,132940.0
2023-04-28 10:00:00,51.43,51.6,51.41,51.45,124381.0,49.6651,49.8293,49.6458,49.6844,124381.0
2023-04-28 10:05:00,51.45,51.55,51.41,51.52,87043.0,49.6844,49.781,49.6458,49.752,87043.0
2023-04-28 10:10:00,51.51,51.57,51.46,51.54,95440.0,49.7423,49.8003,49.6941,49.7713,95440.0
2023-04-28 10:15:00,51.55,51.73,51.54,51.72,119782.0,49.781,49.9548,49.7713,49.9451,119782.0
2023-04-28 10:20:00,51.73,51.96,51.67,51.96,133389.0,49.9548,50.1769,49.8969,50.1769,133389.0
2023-04-28 10:25:00,51.96,51.99,51.87,51.89,124855.0,50.1769,50.2059,50.09,50.1093,124855.0
2023-04-28 10:30:00,51.9,51.99,51.69,51.71,140748.0,50.119,50.2059,49.9162,49.9355,140748.0
2023-04-28 10:35:00,51.71,51.76,51.58,51.71,186108.0,49.9355,49.9838,49.8099,49.9355,186108.0
2023-04-28 10:40:00,51.71,52.0,51.7,51.97,163243.0,49.9355,50.2155,49.9258,50.1866,163243.0
2023-04-28 10:45:00,51.97,52.17,51.95,52.11,221100.0,50.1866,50.3797,50.1673,50.3218,221100.0
2023-04-28 10:50:00,52.11,52.18,52.0,52.02,236227.0,50.3218,50.3894,50.2155,50.2348,236227.0
2023-04-28 10:55:00,52.03,52.03,51.61,51.66,167359.0,50.2445,50.2445,49.8389,49.8872,167359.0
2023-04-28 11:00:00,51.66,51.66,51.34,51.36,213922.0,49.8872,49.8872,49.5782,49.5975,213922.0
2023-04-28 11:05:00,51.36,51.69,51.36,51.68,121506.0,49.5975,49.9162,49.5975,49.9065,121506.0
2023-04-28 11:10:00,51.68,51.9,51.64,51.89,144701.0,49.9065,50.119,49.8679,50.1093,144701.0
2023-04-28 11:15:00,51.89,52.07,51.87,52.06,123092.0,50.1093,50.2831,50.09,50.2735,123092.0
2023-04-28 11:20:00,52.07,52.12,52.02,52.04,120559.0,50.2831,50.3314,50.2348,50.2542,120559.0
2023-04-28 11:25:00,52.04,52.14,52.0,52.1,179477.0,50.2542,50.3507,50.2155,50.3121,179477.0
2023-04-28 11:30:00,52.1,52.15,51.98,51.99,137109.0,50.3121,50.3604,50.1962,50.2059,137109.0
2023-04-28 11:35:00,52.0,52.08,51.96,52.0,99035.0,50.2155,50.2928,50.1769,50.2155,99035.0
2023-04-28 11:40:00,51.99,52.1,51.96,52.09,62289.0,50.2059,50.3121,50.1769,50.3024,62289.0
2023-04-28 11:45:00,52.09,52.23,52.09,52.21,102764.0,50.3024,50.4376,50.3024,50.4183,102764.0
2023-04-28 11:50:00,52.2,52.22,52.12,52.17,84755.0,50.4087,50.428,50.3314,50.3797,84755.0
2023-04-28 11:55:00,52.17,52.29,52.14,52.22,167921.0,50.3797,50.4956,50.3507,50.428,167921.0
2023-04-28 12:00:00,52.22,52.29,52.19,52.22,122020.0,50.428,50.4956,50.399,50.428,122020.0
2023-04-28 12:05:00,52.21,52.41,52.2,52.39,148151.0,50.4183,50.6115,50.4087,50.5922,148151.0
2023-04-28 12:10:00,52.37,52.4,52.26,52.27,201986.0,50.5728,50.6018,50.4666,50.4763,201986.0
2023-04-28 12:15:00,52.26,52.26,52.17,52.21,142174.0,50.4666,50.4666,50.3797,50.4183,142174.0
2023-04-28 12:20:00,52.21,52.22,52.15,52.19,117641.0,50.4183,50.428,50.3604,50.399,117641.0
2023-04-28 12:25:00,52.18,52.21,52.11,52.21,65559.0,50.3894,50.4183,50.3218,50.4183,65559.0
2023-04-28 12:30:00,52.21,52.24,52.17,52.19,59197.0,50.4183,50.4473,50.3797,50.399,59197.0
2023-04-28 12:35:00,52.19,52.22,52.14,52.17,66801.0,50.399,50.428,50.3507,50.3797,66801.0
2023-04-28 12:40:00,52.16,52.28,52.15,52.24,72596.0,50.37,50.4859,50.3604,50.4473,72596.0
2023-04-28 12:45:00,52.25,52.27,52.18,52.2,64017.0,50.457,50.4763,50.3894,50.4087,64017.0
2023-04-28 12:50:00,52.19,52.23,52.15,52.23,42229.0,50.399,50.4376,50.3604,50.4376,42229.0
2023-04-28 12:55:00,52.23,52.34,52.23,52.3,64980.0,50.4376,50.5439,50.4376,50.5052,64980.0
2023-04-28 13:00:00,52.3,52.31,52.19,52.27,64795.0,50.5052,50.5149,50.399,50.4763,64795.0
2023-04-28 13:05:00,52.26,52.31,52.25,52.27,100746.0,50.4666,50.5149,50.457,50.4763,100746.0
2023-04-28 13:10:00,52.26,52.36,52.25,52.33,94616.0,50.4666,50.5632,50.457,50.5342,94616.0
2023-04-28 13:15:00,52.34,52.35,52.25,52.26,51892.0,50.5439,50.5535,50.457,50.4666,51892.0
2023-04-28 13:20:00,52.27,52.27,52.2,52.22,104041.0,50.4763,50.4763,50.4087,50.428,104041.0
2023-04-28 13:25:00,52.23,52.29,52.21,52.29,62097.0,50.4376,50.4956,50.4183,50.4956,62097.0
2023-04-28 13:30:00,52.28,52.34,52.26,52.31,61916.0,50.4859,50.5439,50.4666,50.5149,61916.0
2023-04-28 13:35:00,52.31,52.31,52.24,52.3,74712.0,50.5149,50.5149,50.4473,50.5052,74712.0
2023-04-28 13:40:00,52.3,52.35,52.29,52.34,125057.0,50.5052,50.5535,50.4956,50.5439,125057.0
2023-04-28 13:45:00,52.34,52.35,52.3,52.32,77691.0,50.5439,50.5535,50.5052,50.5246,77691.0
2023-04-28 13:50:00,52.33,52.35,52.29,52.33,92041.0,50.5342,50.5535,50.4956,50.5342,92041.0
2023-04-28 13:55:00,52.33,52.35,52.28,52.35,59505.0,50.5342,50.5535,50.4859,50.5535,59505.0
2023-04-28 14:00:00,52.35,52.43,52.34,52.36,159677.0,50.5535,50.6308,50.5439,50.5632,159677.0
2023-04-28 14:05:00,52.37,52.39,52.32,52.33,83996.0,50.5728,50.5922,50.5246,50.5342,83996.0
2023-04-28 14:10:00,52.32,52.33,52.21,52.22,101495.0,50.5246,50.5342,50.4183,50.428,101495.0
2023-04-28 14:15:00,52.22,52.26,52.21,52.24,99807.0,50.428,50.4666,50.4183,50.4473,99807.0
2023-04-28 14:20:00,52.25,52.28,52.2,52.23,105289.0,50.457,50.4859,50.4087,50.4376,105289.0
2023-04-28 14:25:00,52.24,52.24,52.13,52.16,78086.0,50.4473,50.4473,50.3411,50.37,78086.0
2023-04-28 14:30:00,52.17,52.19,52.07,52.11,119978.0,50.3797,50.399,50.2831,50.3218,119978.0
2023-04-28 14:35:00,52.1,52.1,52.03,52.03,64354.0,50.3121,50.3121,50.2445,50.2445,64354.0
2023-04-28 14:40:00,52.03,52.12,52.01,52.04,72869.0,50.2445,50.3314,50.2252,50.2542,72869.0
2023-04-28 14:45:00,52.04,52.11,52.04,52.08,80114.0,50.2542,50.3218,50.2542,50.2928,80114.0
2023-04-28 14:50:00,52.08,52.15,52.07,52.08,66670.0,50.2928,50.3604,50.2831,50.2928,66670.0
2023-04-28 14:55:00,52.07,52.21,52.07,52.2,61423.0,50.2831,50.4183,50.2831,50.4087,61423.0
2023-04-28 15:00:00,52.2,52.23,52.16,52.19,110962.0,50.4087,50.4376,50.37,50.399,110962.0
2023-04-28 15:05:00,52.19,52.24,52.19,52.21,55244.0,50.399,50.4473,50.399,50.4183,55244.0
2023-04-28 15:10:00,52.21,52.26,52.2,52.2,81690.0,50.4183,50.4666,50.4087,50.4087,81690.0
2023-04-28 15:15:00,52.21,52.28,52.2,52.27,57431.0,50.4183,50.4859,50.4087,50.4763,57431.0
2023-04-28 15:20:00,52.28,52.3,52.17,52.19,89327.0,50.4859,50.5052,50.3797,50.399,89327.0
2023-04-28 15:25:00,52.19,52.23,52.18,52.2,57796.0,50.399,50.4376,50.3894,50.4087,57796.0
2023-04-28 15:30:00,52.2,52.22,52.14,52.19,84116.0,50.4087,50.428,50.3507,50.399,84116.0
2023-04-28 15:35:00,52.19,52.19,52.12,52.14,78238.0,50.399,50.399,50.3314,50.3507,78238.0
2023-04-28 15:40:00,52.14,52.19,52.13,52.18,103740.0,50.3507,50.399,50.3411,50.3894,103740.0
2023-04-28 15:45:00,52.18,52.2,52.1,52.15,158788.0,50.3894,50.4087,50.3121,50.3604,158788.0
2023-04-28 15:50:00,52.15,52.17,52.09,52.16,253239.0,50.3604,50.3797,50.3024,50.37,253239.0
2023-04-28 15:55:00,52.16,52.27,52.11,52.25,713383.0,50.37,50.4763,50.3218,50.457,713383.0
2023-05-01 09:30:00,52.11,52.48,52.0,52.44,380244.0,50.3218,50.6791,50.2155,50.6404,380244.0
2023-05-01 09:35:00,52.46,52.75,52.42,52.66,323760.0,50.6597,50.9398,50.6211,50.8529,323760.0
2023-05-01 09:40:00,52.69,52.8,52.59,52.79,205641.0,50.8819,50.9881,50.7853,50.9784,205641.0
2023-05-01 09:45:00,52.8,53.08,52.76,52.89,313811.0,50.9881,51.2585,50.9495,51.075,313811.0
2023-05-01 09:50:00,52.9,52.91,52.62,52.68,175435.0,51.0846,51.0943,50.8143,50.8722,175435.0
2023-05-01 09:55:00,52.66,52.72,52.52,52.59,134807.0,50.8529,50.9108,50.7177,50.7853,134807.0
2023-05-01 10:00:00,52.56,52.59,52.27,52.31,193725.0,50.7563,50.7853,50.4763,50.5149,193725.0
2023-05-01 10:05:00,52.32,52.46,52.27,52.44,140435.0,50.5246,50.6597,50.4763,50.6404,140435.0
2023-05-01 10:10:00,52.45,52.46,52.35,52.43,64885.0,50.6501,50.6597,50.5535,50.6308,64885.0
2023-05-01 10:15:00,52.44,52.57,52.42,52.54,155092.0,50.6404,50.766,50.6211,50.737,155092.0
2023-05-01 10:20:00,52.53,52.55,52.32,52.36,107460.0,50.7273,50.7467,50.5246,50.5632,107460.0
2023-05-01 10:25:00,52.36,52.39,52.23,52.28,92030.0,50.5632,50.5922,50.4376,50.4859,92030.0
2023-05-01 10:30:00,52.3,52.36,52.21,52.28,82049.0,50.5052,50.5632,50.4183,50.4859,82049.0
2023-05-01 10:35:00,52.28,52.39,52.22,52.38,87402.0,50.4859,50.5922,50.428,50.5825,87402.0
2023-05-01 10:40:00,52.38,52.43,52.23,52.36,93261.0,50.5825,50.6308,50.4376,50.5632,93261.0
2023-05-01 10:45:00,52.35,52.45,52.29,52.3,98016.0,50.5535,50.6501,50.4956,50.5052,98016.0
2023-05-01 10:50:00,52.3,52.3,52.18,52.22,90958.0,50.5052,50.5052,50.3894,50.428,90958.0
2023-05-01 10:55:00,52.22,52.33,52.21,52.32,77244.0,50.428,50.5342,50.4183,50.5246,77244.0
2023-05-01 11:00:00,52.32,52.36,52.25,52.3,91507.0,50.5246,50.5632,50.457,50.5052,91507.0
2023-05-01 11:05:00,52.29,52.31,52.1,52.1,133481.0,50.4956,50.5149,50.3121,50.3121,133481.0
2023-05-01 11:10:00,52.1,52.15,52.04,52.04,86093.0,50.3121,50.3604,50.2542,50.2542,86093.0
2023-05-01 11:15:00,52.05,52.09,51.98,52.07,146724.0,50.2638,50.3024,50.1962,50.2831,146724.0
2023-05-01 11:20:00,52.06,52.08,51.96,51.96,76436.0,50.2735,50.2928,50.1769,50.1769,76436.0
2023-05-01 11:25:00,51.96,51.96,51.84,51.85,115015.0,50.1769,50.1769,50.061,50.0707,115015.0
2023-05-01 11:30:00,51.86,51.86,51.67,51.67,158230.0,50.0803,50.0803,49.8969,49.8969,158230.0
2023-05-01 11:35:00,51.68,51.71,51.58,51.63,210023.0,49.9065,49.9355,49.8099,49.8582,210023.0
2023-05-01 11:40:00,51.61,51.62,51.39,51.5,215759.0,49.8389,49.8486,49.6265,49.7327,215759.0
2023-05-01 11:45:00,51.5,51.84,51.49,51.84,154194.0,49.7327,50.061,49.723,50.061,154194.0
2023-05-01 11:50:00,51.83,51.93,51.8,51.91,128098.0,50.0514,50.1479,50.0224,50.1286,128098.0
2023-05-01 11:55:00,51.93,52.02,51.91,52.02,169842.0,50.1479,50.2348,50.1286,50.2348,169842.0
2023-05-01 12:00:00,52.02,52.09,52.02,52.05,80775.0,50.2348,50.3024,50.2348,50.2638,80775.0
2023-05-01 12:05:00,52.05,52.12,52.03,52.07,70048.0,50.2638,50.3314,50.2445,50.2831,70048.0
2023-05-01 12:10:00,52.07,52.1,52.04,52.05,39070.0,50.2831,50.3121,50.2542,50.2638,39070.0
2023-05-01 12:15:00,52.05,52.08,52.0,52.04,56399.0,50.2638,50.2928,50.2155,50.2542,56399.0
2023-05-01 12:20:00,52.04,52.04,51.95,51.96,44046.0,50.2542,50.2542,50.1673,50.1769,44046.0
2023-05-01 12:25:00,51.95,52.06,51.94,52.05,73463.0,50.1673,50.2735,50.1576,50.2638,73463.0
2023-05-01 12:30:00,52.05,52.1,52.0,52.05,60764.0,50.2638,50.3121,50.2155,50.2638,60764.0
2023-05-01 12:35:00,52.05,52.07,52.02,52.04,49104.0,50.2638,50.2831,50.2348,50.2542,49104.0
2023-05-01 12:40:00,52.03,52.11,52.01,52.08,41522.0,50.2445,50.3218,50.2252,50.2928,41522.0
2023-05-01 12:45:00,52.07,52.08,51.97,51.98,53933.0,50.2831,50.2928,50.1866,50.1962,53933.0
2023-05-01 12:50:00,51.98,52.03,51.97,52.01,59612.0,50.1962,50.2445,50.1866,50.2252,59612.0
2023-05-01 12:55:00,52.01,52.04,51.97,51.98,45816.0,50.2252,50.2542,50.1866,50.1962,45816.0
2023-05-01 13:00:00,51.98,52.01,51.91,51.98,61557.0,50.1962,50.2252,50.1286,50.1962,61557.0
2023-05-01 13:05:00,51.98,52.01,51.92,51.95,40181.0,50.1962,50.2252,50.1383,50.1673,40181.0
2023-05-01 13:10:00,51.96,51.99,51.94,51.97,41498.0,50.1769,50.2059,50.1576,50.1866,41498.0
2023-05-01 13:15:00,51.97,51.98,51.91,51.92,34498.0,50.1866,50.1962,50.1286,50.1383,34498.0
2023-05-01 13:20:00,51.93,51.96,51.89,51.95,63868.0,50.1479,50.1769,50.1093,50.1673,63868.0
2023-05-01 13:25:00,51.94,51.94,51.86,51.87,51592.0,50.1576,50.1576,50.0803,50.09,51592.0
2023-05-01 13:30:00,51.86,51.87,51.79,51.86,60545.0,50.0803,50.09,50.0127,50.0803,60545.0
2023-05-01 13:35:00,51.86,51.87,51.75,51.84,65957.0,50.0803,50.09,49.9741,50.061,65957.0
2023-05-01 13:40:00,51.84,51.88,51.8,51.87,62483.0,50.061,50.0997,50.0224,50.09,62483.0
2023-05-01 13:45:00,51.87,51.89,51.84,51.84,44278.0,50.09,50.1093,50.061,50.061,44278.0
2023-05-01 13:50:00,51.84,51.89,51.84,51.86,63356.0,50.061,50.1093,50.061,50.0803,63356.0
2023-05-01 13:55:00,51.86,51.89,51.84,51.87,62781.0,50.0803,50.1093,50.061,50.09,62781.0
2023-05-01 14:00:00,51.87,51.98,51.85,51.87,86444.0,50.09,50.1962,50.0707,50.09,86444.0
2023-05-01 14:05:00,51.87,51.87,51.73,51.78,75226.0,50.09,50.09,49.9548,50.0031,75226.0
2023-05-01 14:10:00,51.78,51.79,51.72,51.75,41285.0,50.0031,50.0127,49.9451,49.9741,41285.0
2023-05-01 14:15:00,51.74,51.79,51.71,51.76,53278.0,49.9645,50.0127,49.9355,49.9838,53278.0
2023-05-01 14:20:00,51.75,51.77,51.7,51.7,48765.0,49.9741,49.9934,49.9258,49.9258,48765.0
2023-05-01 14:25:00,51.71,51.78,51.7,51.77,52325.0,49.9355,50.0031,49.9258,49.9934,52325.0
2023-05-01 14:30:00,51.76,51.76,51.55,51.58,86277.0,49.9838,49.9838,49.781,49.8099,86277.0
2023-05-01 14:35:00,51.57,51.63,51.57,51.62,89191.0,49.8003,49.8582,49.8003,49.8486,89191.0
2023-05-01 14:40:00,51.62,51.74,51.56,51.7,95195.0,49.8486,49.9645,49.7906,49.9258,95195.0
2023-05-01 14:45:00,51.69,51.71,51.64,51.67,57951.0,49.9162,49.9355,49.8679,49.8969,57951.0
2023-05-01 14:50:00,51.66,51.71,51.64,51.68,41847.0,49.8872,49.9355,49.8679,49.9065,41847.0
2023-05-01 14:55:00,51.68,51.74,51.66,51.73,44570.0,49.9065,49.9645,49.8872,49.9548,44570.0
2023-05-01 15:00:00,51.74,51.77,51.67,51.67,61061.0,49.9645,49.9934,49.8969,49.8969,61061.0
2023-05-01 15:05:00,51.67,51.7,51.65,51.67,42292.0,49.8969,49.9258,49.8775,49.8969,42292.0
2023-05-01 15:10:00,51.67,51.68,51.59,51.6,67363.0,49.8969,49.9065,49.8196,49.8293,67363.0
2023-05-01 15:15:00,51.6,51.61,51.54,51.57,65991.0,49.8293,49.8389,49.7713,49.8003,65991.0
2023-05-01 15:20:00,51.56,51.62,51.56,51.59,96091.0,49.7906,49.8486,49.7906,49.8196,96091.0
2023-05-01 15:25:00,51.59,51.64,51.59,51.62,66381.0,49.8196,49.8679,49.8196,49.8486,66381.0
2023-05-01 15:30:00,51.62,51.68,51.61,51.65,95179.0,49.8486,49.9065,49.8389,49.8775,95179.0
2023-05-01 15:35:00,51.65,51.65,51.6,51.64,84391.0,49.8775,49.8775,49.8293,49.8679,84391.0
2023-05-01 15:40:00,51.63,51.71,51.61,51.69,123970.0,49.8582,49.9355,49.8389,49.9162,123970.0
2023-05-01 15:45:00,51.69,51.77,51.68,51.76,152922.0,49.9162,49.9934,49.9065,49.9838,152922.0
2023-05-01 15:50:00,51.76,51.79,51.71,51.77,216892.0,49.9838,50.0127,49.9355,49.9934,216892.0
2023-05-01 15:55:00,51.78,51.84,51.74,51.81,517728.0,50.0031,50.061,49.9645,50.0321,517728.0
2023-05-02 09:30:00,51.6,51.69,51.34,51.48,267255.0,49.8293,49.9162,49.5782,49.7134,267255.0
2023-05-02 09:35:00,51.5,51.6,51.44,51.59,160432.0,49.7327,49.8293,49.6748,49.8196,160432.0
2023-05-02 09:40:00,51.57,51.7,51.13,51.17,210537.0,49.8003,49.9258,49.3754,49.414,210537.0
2023-05-02 09:45:00,51.17,51.21,50.99,51.0,165958.0,49.414,49.4526,49.2402,49.2499,165958.0
2023-05-02 09:50:00,51.0,51.0,50.66,50.79,302132.0,49.2499,49.2499,48.9215,49.0471,302132.0
2023-05-02 09:55:00,50.74,50.83,50.61,50.68,144335.0,48.9988,49.0857,48.8732,48.9408,144335.0
2023-05-02 10:00:00,50.66,50.75,50.53,50.6,328981.0,48.9215,49.0084,48.796,48.8636,328981.0
2023-05-02 10:05:00,50.59,50.59,50.25,50.34,309128.0,48.8539,48.8539,48.5256,48.6125,309128.0
2023-05-02 10:10:00,50.37,50.42,50.05,50.08,311219.0,48.6415,48.6898,48.3325,48.3614,311219.0
2023-05-02 10:15:00,50.07,50.07,49.68,49.69,704535.0,48.3518,48.3518,47.9751,47.9848,704535.0
2023-05-02 10:20:00,49.69,49.78,49.46,49.59,989372.0,47.9848,48.0717,47.7627,47.8882,989372.0
2023-05-02 10:25:00,49.62,49.8,49.4,49.46,483329.0,47.9172,48.091,47.7048,47.7627,483329.0
2023-05-02 10:30:00,49.45,49.47,49.08,49.14,618886.0,47.753,47.7724,47.3957,47.4537,618886.0
2023-05-02 10:35:00,49.14,49.27,49.05,49.07,426432.0,47.4537,47.5792,47.3668,47.3861,426432.0
2023-05-02 10:40:00,49.05,49.4,49.05,49.36,566258.0,47.3668,47.7048,47.3668,47.6661,566258.0
2023-05-02 10:45:00,49.37,49.46,49.16,49.34,416351.0,47.6758,47.7627,47.473,47.6468,416351.0
2023-05-02 10:50:00,49.33,49.58,49.3,49.5,446543.0,47.6372,47.8786,47.6082,47.8013,446543.0
2023-05-02 10:55:00,49.51,49.6,49.37,49.46,245113.0,47.811,47.8979,47.6758,47.7627,245113.0
2023-05-02 11:00:00,49.45,49.54,49.27,49.43,266476.0,47.753,47.84,47.5792,47.7337,266476.0
2023-05-02 11:05:00,49.43,49.5,49.23,49.36,234450.0,47.7337,47.8013,47.5406,47.6661,234450.0
2023-05-02 11:10:00,49.37,49.5,49.28,49.44,144800.0,47.6758,47.8013,47.5889,47.7434,144800.0
2023-05-02 11:15:00,49.43,49.63,49.42,49.47,194900.0,47.7337,47.9269,47.7241,47.7724,194900.0
2023-05-02 11:20:00,49.46,49.61,49.38,49.58,142780.0,47.7627,47.9076,47.6854,47.8786,142780.0
2023-05-02 11:25:00,49.57,49.6,49.48,49.53,130579.0,47.8689,47.8979,47.782,47.8303,130579.0
2023-05-02 11:30:00,49.53,49.54,49.27,49.29,451915.0,47.8303,47.84,47.5792,47.5985,451915.0
2023-05-02 11:35:00,49.3,49.56,49.22,49.53,229893.0,47.6082,47.8593,47.5309,47.8303,229893.0
2023-05-02 11:40:00,49.53,49.82,49.49,49.8,448400.0,47.8303,48.1103,47.7917,48.091,448400.0
2023-05-02 11:45:00,49.79,49.9,49.74,49.88,304612.0,48.0814,48.1876,48.0331,48.1683,304612.0
2023-05-02 11:50:00,49.88,49.9,49.63,49.75,199385.0,48.1683,48.1876,47.9269,48.0427,199385.0
2023-05-02 11:55:00,49.74,49.82,49.6,49.71,165698.0,48.0331,48.1103,47.8979,48.0041,165698.0
2023-05-02 12:00:00,49.7,49.78,49.41,49.44,213195.0,47.9945,48.0717,47.7144,47.7434,213195.0
2023-05-02 12:05:00,49.44,49.49,49.27,49.32,253785.0,47.7434,47.7917,47.5792,47.6275,253785.0
2023-05-02 12:10:00,49.33,49.35,49.22,49.34,224321.0,47.6372,47.6565,47.5309,47.6468,224321.0
2023-05-02 12:15:00,49.34,49.39,49.25,49.37,140953.0,47.6468,47.6951,47.5599,47.6758,140953.0
2023-05-02 12:20:00,49.37,49.42,49.26,49.41,157434.0,47.6758,47.7241,47.5696,47.7144,157434.0
2023-05-02 12:25:00,49.4,49.48,49.39,49.45,106580.0,47.7048,47.782,47.6951,47.753,106580.0
2023-05-02 12:30:00,49.45,49.52,49.39,49.39,76763.0,47.753,47.8206,47.6951,47.6951,76763.0
2023-05-02 12:35:00,49.4,49.52,49.39,49.42,69939.0,47.7048,47.8206,47.6951,47.7241,69939.0
2023-05-02 12:40:00,49.42,49.44,49.37,49.41,86426.0,47.7241,47.7434,47.6758,47.7144,86426.0
2023-05-02 12:45:00,49.41,49.41,49.22,49.25,121400.0,47.7144,47.7144,47.5309,47.5599,121400.0
2023-05-02 12:50:00,49.24,49.44,49.24,49.44,80801.0,47.5502,47.7434,47.5502,47.7434,80801.0
2023-05-02 12:55:00,49.44,49.44,49.25,49.35,223240.0,47.7434,47.7434,47.5599,47.6565,223240.0
2023-05-02 13:00:00,49.33,49.46,49.25,49.44,91462.0,47.6372,47.7627,47.5599,47.7434,91462.0
2023-05-02 13:05:00,49.44,49.51,49.39,49.45,117887.0,47.7434,47.811,47.6951,47.753,117887.0
2023-05-02 13:10:00,49.46,49.47,49.31,49.31,83735.0,47.7627,47.7724,47.6178,47.6178,83735.0
2023-05-02 13:15:00,49.31,49.4,49.28,49.33,234104.0,47.6178,47.7048,47.5889,47.6372,234104.0
2023-05-02 13:20:00,49.34,49.39,49.26,49.39,118128.0,47.6468,47.6951,47.5696,47.6951,118128.0
2023-05-02 13:25:00,49.4,49.54,49.39,49.52,126355.0,47.7048,47.84,47.6951,47.8206,126355.0
2023-05-02 13:30:00,49.52,49.59,49.48,49.54,89159.0,47.8206,47.8882,47.782,47.84,89159.0
2023-05-02 13:35:00,49.54,49.62,49.5,49.59,130902.0,47.84,47.9172,47.8013,47.8882,130902.0
2023-05-02 13:40:00,49.59,49.78,49.59,49.76,102880.0,47.8882,48.0717,47.8882,48.0524,102880.0
2023-05-02 13:45:00,49.76,49.89,49.76,49.84,110585.0,48.0524,48.1779,48.0524,48.1297,110585.0
2023-05-02 13:50:00,49.85,50.07,49.85,50.03,222328.0,48.1393,48.3518,48.1393,48.3131,222328.0
2023-05-02 13:55:00,50.03,50.07,49.91,50.06,153910.0,48.3131,48.3518,48.1973,48.3421,153910.0
2023-05-02 14:00:00,50.08,50.1,49.89,49.91,202537.0,48.3614,48.3807,48.1779,48.1973,202537.0
2023-05-02 14:05:00,49.93,49.98,49.79,49.8,153791.0,48.2166,48.2649,48.0814,48.091,153791.0
2023-05-02 14:10:00,49.81,49.83,49.66,49.7,129353.0,48.1007,48.12,47.9558,47.9945,129353.0
2023-05-02 14:15:00,49.7,49.83,49.64,49.79,126930.0,47.9945,48.12,47.9365,48.0814,126930.0
2023-05-02 14:20:00,49.8,49.84,49.71,49.84,114414.0,48.091,48.1297,48.0041,48.1297,114414.0
2023-05-02 14:25:00,49.83,49.88,49.79,49.86,119541.0,48.12,48.1683,48.0814,48.149,119541.0
2023-05-02 14:30:00,49.85,49.91,49.83,49.86,132105.0,48.1393,48.1973,48.12,48.149,132105.0
2023-05-02 14:35:00,49.86,50.03,49.85,50.0,165436.0,48.149,48.3131,48.1393,48.2842,165436.0
2023-05-02 14:40:00,49.99,50.0,49.83,49.92,89915.0,48.2745,48.2842,48.12,48.2069,89915.0
2023-05-02 14:45:00,49.91,50.09,49.9,50.07,105282.0,48.1973,48.3711,48.1876,48.3518,105282.0
2023-05-02 14:50:00,50.07,50.15,49.97,50.04,129674.0,48.3518,48.429,48.2552,48.3228,129674.0
2023-05-02 14:55:00,50.02,50.11,49.98,50.05,269116.0,48.3035,48.3904,48.2649,48.3325,269116.0
2023-05-02 15:00:00,50.07,50.11,49.86,49.89,141817.0,48.3518,48.3904,48.149,48.1779,141817.0
2023-05-02 15:05:00,49.9,49.92,49.84,49.86,72937.0,48.1876,48.2069,48.1297,48.149,72937.0
2023-05-02 15:10:00,49.85,49.93,49.85,49.89,112509.0,48.1393,48.2166,48.1393,48.1779,112509.0
2023-05-02 15:15:00,49.9,50.02,49.81,49.87,92999.0,48.1876,48.3035,48.1007,48.1586,92999.0
2023-05-02 15:20:00,49.87,49.91,49.83,49.84,112448.0,48.1586,48.1973,48.12,48.1297,112448.0
2023-05-02 15:25:00,49.84,50.02,49.84,50.0,157090.0,48.1297,48.3035,48.1297,48.2842,157090.0
2023-05-02 15:30:00,50.0,50.05,49.94,50.04,195534.0,48.2842,48.3325,48.2262,48.3228,195534.0
2023-05-02 15:35:00,50.04,50.05,49.95,49.97,131398.0,48.3228,48.3325,48.2359,48.2552,131398.0
2023-05-02 15:40:00,49.97,50.08,49.95,50.04,186030.0,48.2552,48.3614,48.2359,48.3228,186030.0
2023-05-02 15:45:00,50.03,50.04,49.91,50.0,268270.0,48.3131,48.3228,48.1973,48.2842,268270.0
2023-05-02 15:50:00,49.99,50.09,49.95,50.09,315208.0,48.2745,48.3711,48.2359,48.3711,315208.0
2023-05-02 15:55:00,50.09,50.16,50.05,50.09,685580.0,48.3711,48.4387,48.3325,48.3711,685580.0
2023-05-03 09:30:00,50.38,50.59,49.7,50.05,403175.0,48.6511,48.8539,47.9945,48.3325,403175.0
2023-05-03 09:35:00,50.05,50.28,49.9,50.16,195958.0,48.3325,48.5546,48.1876,48.4387,195958.0
2023-05-03 09:40:00,50.16,50.32,49.94,50.0,132108.0,48.4387,48.5932,48.2262,48.2842,132108.0
2023-05-03 09:45:00,49.99,50.45,49.98,50.33,141541.0,48.2745,48.7187,48.2649,48.6028,141541.0
2023-05-03 09:50:00,50.35,50.44,50.14,50.21,125745.0,48.6222,48.7091,48.4194,48.487,125745.0
2023-05-03 09:55:00,50.2,50.26,49.92,49.95,100964.0,48.4773,48.5352,48.2069,48.2359,100964.0
2023-05-03 10:00:00,49.94,50.15,49.89,50.01,138143.0,48.2262,48.429,48.1779,48.2938,138143.0
2023-05-03 10:05:00,50.02,50.1,49.96,50.04,140788.0,48.3035,48.3807,48.2455,48.3228,140788.0
2023-05-03 10:10:00,50.04,50.08,49.8,49.89,164152.0,48.3228,48.3614,48.091,48.1779,164152.0
2023-05-03 10:15:00,49.88,49.97,49.81,49.89,134151.0,48.1683,48.2552,48.1007,48.1779,134151.0
2023-05-03 10:20:00,49.89,50.09,49.86,49.99,120206.0,48.1779,48.3711,48.149,48.2745,120206.0
2023-05-03 10:25:00,49.99,50.02,49.9,49.93,113135.0,48.2745,48.3035,48.1876,48.2166,113135.0
2023-05-03 10:30:00,49.93,50.04,49.86,49.86,91183.0,48.2166,48.3228,48.149,48.149,91183.0
2023-05-03 10:35:00,49.86,49.97,49.75,49.76,133662.0,48.149,48.2552,48.0427,48.0524,133662.0
2023-05-03 10:40:00,49.77,49.8,49.66,49.67,124335.0,48.0621,48.091,47.9558,47.9655,124335.0
2023-05-03 10:45:00,49.67,49.73,49.63,49.68,185294.0,47.9655,48.0234,47.9269,47.9751,185294.0
2023-05-03 10:50:00,49.69,49.79,49.61,49.63,107430.0,47.9848,48.0814,47.9076,47.9269,107430.0
2023-05-03 10:55:00,49.61,49.7,49.58,49.66,117356.0,47.9076,47.9945,47.8786,47.9558,117356.0
2023-05-03 11:00:00,49.65,49.69,49.42,49.43,143540.0,47.9462,47.9848,47.7241,47.7337,143540.0
2023-05-03 11:05:00,49.42,49.43,49.26,49.27,175130.0,47.7241,47.7337,47.5696,47.5792,175130.0
2023-05-03 11:10:00,49.27,49.35,49.22,49.24,121528.0,47.5792,47.6565,47.5309,47.5502,121528.0
2023-05-03 11:15:00,49.24,49.32,49.2,49.23,183979.0,47.5502,47.6275,47.5116,47.5406,183979.0
2023-05-03 11:20:00,49.22,49.24,49.12,49.16,193254.0,47.5309,47.5502,47.4344,47.473,193254.0
2023-05-03 11:25:00,49.16,49.18,49.01,49.03,309128.0,47.473,47.4923,47.3281,47.3475,309128.0
2023-05-03 11:30:00,49.02,49.11,48.9,48.91,411914.0,47.3378,47.4247,47.2219,47.2316,411914.0
2023-05-03 11:35:00,48.91,48.96,48.75,48.8,352574.0,47.2316,47.2799,47.0771,47.1253,352574.0
2023-05-03 11:40:00,48.81,48.88,48.7,48.79,314320.0,47.135,47.2026,47.0288,47.1157,314320.0
2023-05-03 11:45:00,48.79,48.83,48.72,48.79,201345.0,47.1157,47.1543,47.0481,47.1157,201345.0
2023-05-03 11:50:00,48.79,48.81,48.72,48.8,196654.0,47.1157,47.135,47.0481,47.1253,196654.0
2023-05-03 11:55:00,48.8,49.03,48.78,49.02,335230.0,47.1253,47.3475,47.106,47.3378,335230.0
2023-05-03 12:00:00,49.02,49.22,48.97,49.22,402377.0,47.3378,47.5309,47.2895,47.5309,402377.0
2023-05-03 12:05:00,49.22,49.35,49.17,49.23,178800.0,47.5309,47.6565,47.4827,47.5406,178800.0
2023-05-03 12:10:00,49.23,49.27,49.12,49.16,124959.0,47.5406,47.5792,47.4344,47.473,124959.0
2023-05-03 12:15:00,49.16,49.27,49.15,49.23,121351.0,47.473,47.5792,47.4633,47.5406,121351.0
2023-05-03 12:20:00,49.23,49.47,49.2,49.47,139682.0,47.5406,47.7724,47.5116,47.7724,139682.0
2023-05-03 12:25:00,49.47,49.58,49.44,49.57,187310.0,47.7724,47.8786,47.7434,47.8689,187310.0
2023-05-03 12:30:00,49.58,49.6,49.53,49.58,111422.0,47.8786,47.8979,47.8303,47.8786,111422.0
2023-05-03 12:35:00,49.58,49.62,49.53,49.57,90511.0,47.8786,47.9172,47.8303,47.8689,90511.0
2023-05-03 12:40:00,49.57,49.59,49.48,49.49,114765.0,47.8689,47.8882,47.782,47.7917,114765.0
2023-05-03 12:45:00,49.5,49.52,49.36,49.4,74903.0,47.8013,47.8206,47.6661,47.7048,74903.0
2023-05-03 12:50:00,49.4,49.5,49.39,49.41,62068.0,47.7048,47.8013,47.6951,47.7144,62068.0
2023-05-03 12:55:00,49.41,49.51,49.41,49.49,66594.0,47.7144,47.811,47.7144,47.7917,66594.0
2023-05-03 13:00:00,49.49,49.51,49.44,49.46,58583.0,47.7917,47.811,47.7434,47.7627,58583.0
2023-05-03 13:05:00,49.47,49.47,49.36,49.42,116376.0,47.7724,47.7724,47.6661,47.7241,116376.0
2023-05-03 13:10:00,49.42,49.43,49.33,49.33,63400.0,47.7241,47.7337,47.6372,47.6372,63400.0
2023-05-03 13:15:00,49.34,49.45,49.33,49.41,71542.0,47.6468,47.753,47.6372,47.7144,71542.0
2023-05-03 13:20:00,49.41,49.44,49.37,49.44,63287.0,47.7144,47.7434,47.6758,47.7434,63287.0
2023-05-03 13:25:00,49.43,49.5,49.42,49.48,71655.0,47.7337,47.8013,47.7241,47.782,71655.0
2023-05-03 13:30:00,49.49,49.51,49.29,49.29,87491.0,47.7917,47.811,47.5985,47.5985,87491.0
2023-05-03 13:35:00,49.29,49.29,49.13,49.14,128394.0,47.5985,47.5985,47.444,47.4537,128394.0
2023-05-03 13:40:00,49.14,49.22,49.1,49.2,136845.0,47.4537,47.5309,47.4151,47.5116,136845.0
2023-05-03 13:45:00,49.21,49.24,49.17,49.23,69870.0,47.5213,47.5502,47.4827,47.5406,69870.0
2023-05-03 13:50:00,49.23,49.33,49.22,49.3,53490.0,47.5406,47.6372,47.5309,47.6082,53490.0
2023-05-03 13:55:00,49.3,49.39,49.28,49.31,108727.0,47.6082,47.6951,47.5889,47.6178,108727.0
2023-05-03 14:00:00,49.31,49.58,49.07,49.19,372830.0,47.6178,47.8786,47.3861,47.502,372830.0
2023-05-03 14:05:00,49.19,49.23,49.01,49.1,183706.0,47.502,47.5406,47.3281,47.4151,183706.0
2023-05-03 14:10:00,49.11,49.12,48.93,49.0,309652.0,47.4247,47.4344,47.2509,47.3185,309652.0
2023-05-03 14:15:00,49.0,49.01,48.83,48.84,377178.0,47.3185,47.3281,47.1543,47.164,377178.0
2023-05-03 14:20:00,48.84,48.92,48.76,48.86,268794.0,47.164,47.2412,47.0867,47.1833,268794.0
2023-05-03 14:25:00,48.86,49.1,48.83,48.99,256263.0,47.1833,47.4151,47.1543,47.3088,256263.0
2023-05-03 14:30:00,48.98,49.0,48.77,48.89,187118.0,47.2992,47.3185,47.0964,47.2123,187118.0
2023-05-03 14:35:00,48.87,49.17,48.75,49.13,340358.0,47.1929,47.4827,47.0771,47.444,340358.0
2023-05-03 14:40:00,49.11,49.51,48.96,49.13,396245.0,47.4247,47.811,47.2799,47.444,396245.0
2023-05-03 14:45:00,49.13,49.28,49.06,49.12,194508.0,47.444,47.5889,47.3764,47.4344,194508.0
2023-05-03 14:50:00,49.11,49.28,48.9,49.15,312330.0,47.4247,47.5889,47.2219,47.4633,312330.0
2023-05-03 14:55:00,49.14,49.36,49.06,49.2,202155.0,47.4537,47.6661,47.3764,47.5116,202155.0
2023-05-03 15:00:00,49.2,49.27,49.05,49.13,312528.0,47.5116,47.5792,47.3668,47.444,312528.0
2023-05-03 15:05:00,49.14,49.26,48.87,48.91,227704.0,47.4537,47.5696,47.1929,47.2316,227704.0
2023-05-03 15:10:00,48.91,48.92,48.75,48.82,334110.0,47.2316,47.2412,47.0771,47.1447,334110.0
2023-05-03 15:15:00,48.82,48.89,48.71,48.72,266547.0,47.1447,47.2123,47.0384,47.0481,266547.0
2023-05-03 15:20:00,48.71,48.85,48.47,48.73,523718.0,47.0384,47.1736,46.8067,47.0578,523718.0
2023-05-03 15:25:00,48.74,48.88,48.57,48.59,220055.0,47.0674,47.2026,46.9032,46.9226,220055.0
2023-05-03 15:30:00,48.57,48.61,48.36,48.48,388756.0,46.9032,46.9419,46.7004,46.8163,388756.0
2023-05-03 15:35:00,48.47,48.5,48.23,48.25,297668.0,46.8067,46.8356,46.5749,46.5942,297668.0
2023-05-03 15:40:00,48.24,48.24,47.99,48.03,740996.0,46.5846,46.5846,46.3431,46.3818,740996.0
2023-05-03 15:45:00,48.02,48.1,47.96,48.0,508986.0,46.3721,46.4494,46.3142,46.3528,508986.0
2023-05-03 15:50:00,48.0,48.05,47.81,47.88,909512.0,46.3528,46.4011,46.1693,46.2369,909512.0
2023-05-03 15:55:00,47.87,48.04,47.75,48.03,1112016.0,46.2273,46.3914,46.1114,46.3818,1112016.0
2023-05-04 09:30:00,47.19,47.6,46.57,47.33,1167324.0,45.5706,45.9665,44.9719,45.7058,1167324.0
2023-05-04 09:35:00,47.3,47.59,47.06,47.06,492524.0,45.6768,45.9569,45.4451,45.4451,492524.0
2023-05-04 09:40:00,47.07,47.11,46.47,46.68,760223.0,45.4547,45.4933,44.8753,45.0781,760223.0
2023-05-04 09:45:00,46.67,46.87,46.16,46.36,673260.0,45.0684,45.2616,44.5759,44.7691,673260.0
2023-05-04 09:50:00,46.35,47.23,46.34,47.15,574967.0,44.7594,45.6092,44.7498,45.532,574967.0
2023-05-04 09:55:00,47.17,47.33,46.98,47.14,483670.0,45.5513,45.7058,45.3678,45.5223,483670.0
2023-05-04 10:00:00,47.14,47.18,46.7,46.89,376933.0,45.5223,45.5609,45.0974,45.2809,376933.0
2023-05-04 10:05:00,46.89,46.96,46.66,46.78,294862.0,45.2809,45.3485,45.0588,45.1747,294862.0
2023-05-04 10:10:00,46.78,46.86,46.59,46.84,357014.0,45.1747,45.2519,44.9912,45.2326,357014.0
2023-05-04 10:15:00,46.83,46.87,46.24,46.38,564167.0,45.223,45.2616,44.6532,44.7884,564167.0
2023-05-04 10:20:00,46.37,46.4,45.88,46.04,959287.0,44.7787,44.8077,44.3056,44.4601,959287.0
2023-05-04 10:25:00,46.03,46.23,45.91,45.95,477436.0,44.4504,44.6435,44.3345,44.3732,477436.0
2023-05-04 10:30:00,45.95,46.0,45.65,45.98,844414.0,44.3732,44.4214,44.0834,44.4021,844414.0
2023-05-04 10:35:00,45.99,46.23,45.8,45.97,428640.0,44.4118,44.6435,44.2283,44.3925,428640.0
2023-05-04 10:40:00,45.96,46.1,45.77,45.93,585472.0,44.3828,44.518,44.1993,44.3538,585472.0
2023-05-04 10:45:00,45.93,46.49,45.82,46.23,635949.0,44.3538,44.8946,44.2476,44.6435,635949.0
2023-05-04 10:50:00,46.22,46.41,46.08,46.23,342481.0,44.6339,44.8174,44.4987,44.6435,342481.0
2023-05-04 10:55:00,46.23,46.45,46.15,46.23,342380.0,44.6435,44.856,44.5663,44.6435,342380.0
2023-05-04 11:00:00,46.24,46.68,46.16,46.67,312510.0,44.6532,45.0781,44.5759,45.0684,312510.0
2023-05-04 11:05:00,46.65,47.05,46.64,46.97,588396.0,45.0491,45.4354,45.0395,45.3581,588396.0
2023-05-04 11:10:00,46.97,47.14,46.94,47.05,376334.0,45.3581,45.5223,45.3292,45.4354,376334.0
2023-05-04 11:15:00,47.04,47.14,46.65,46.71,290940.0,45.4257,45.5223,45.0491,45.1071,290940.0
2023-05-04 11:20:00,46.69,46.86,46.65,46.79,317805.0,45.0878,45.2519,45.0491,45.1843,317805.0
2023-05-04 11:25:00,46.8,46.88,46.53,46.55,357862.0,45.194,45.2712,44.9332,44.9526,357862.0
2023-05-04 11:30:00,46.56,46.57,46.34,46.43,170501.0,44.9622,44.9719,44.7498,44.8367,170501.0
2023-05-04 11:35:00,46.42,46.72,46.42,46.63,213482.0,44.827,45.1167,44.827,45.0298,213482.0
2023-05-04 11:40:00,46.62,46.76,46.58,46.62,168892.0,45.0202,45.1554,44.9815,45.0202,168892.0
2023-05-04 11:45:00,46.61,46.64,46.51,46.59,99606.0,45.0105,45.0395,44.9139,44.9912,99606.0
2023-05-04 11:50:00,46.6,46.7,46.47,46.5,155640.0,45.0008,45.0974,44.8753,44.9043,155640.0
2023-05-04 11:55:00,46.5,46.62,46.45,46.51,95553.0,44.9043,45.0202,44.856,44.9139,95553.0
2023-05-04 12:00:00,46.51,46.6,46.41,46.52,122768.0,44.9139,45.0008,44.8174,44.9236,122768.0
2023-05-04 12:05:00,46.53,46.57,46.34,46.41,139141.0,44.9332,44.9719,44.7498,44.8174,139141.0
2023-05-04 12:10:00,46.41,46.45,46.25,46.42,169700.0,44.8174,44.856,44.6629,44.827,169700.0
2023-05-04 12:15:00,46.44,46.69,46.44,46.61,180606.0,44.8463,45.0878,44.8463,45.0105,180606.0
2023-05-04 12:20:00,46.61,46.83,46.6,46.79,148785.0,45.0105,45.223,45.0008,45.1843,148785.0
2023-05-04 12:25:00,46.78,46.85,46.68,46.84,302704.0,45.1747,45.2423,45.0781,45.2326,302704.0
2023-05-04 12:30:00,46.84,46.88,46.61,46.65,162618.0,45.2326,45.2712,45.0105,45.0491,162618.0
2023-05-04 12:35:00,46.65,46.93,46.62,46.91,143119.0,45.0491,45.3195,45.0202,45.3002,143119.0
2023-05-04 12:40:00,46.91,46.97,46.76,46.78,193844.0,45.3002,45.3581,45.1554,45.1747,193844.0
2023-05-04 12:45:00,46.78,46.88,46.75,46.84,109168.0,45.1747,45.2712,45.1457,45.2326,109168.0
2023-05-04 12:50:00,46.84,46.84,46.56,46.57,139017.0,45.2326,45.2326,44.9622,44.9719,139017.0
2023-05-04 12:55:00,46.57,46.76,46.54,46.72,116016.0,44.9719,45.1554,44.9429,45.1167,116016.0
2023-05-04 13:00:00,46.73,46.79,46.59,46.75,80939.0,45.1264,45.1843,44.9912,45.1457,80939.0
2023-05-04 13:05:00,46.75,46.93,46.74,46.85,111007.0,45.1457,45.3195,45.136,45.2423,111007.0
2023-05-04 13:10:00,46.84,46.93,46.77,46.87,80469.0,45.2326,45.3195,45.165,45.2616,80469.0
2023-05-04 13:15:00,46.88,47.06,46.87,47.04,154456.0,45.2712,45.4451,45.2616,45.4257,154456.0
2023-05-04 13:20:00,47.04,47.27,47.04,47.22,213652.0,45.4257,45.6479,45.4257,45.5996,213652.0
2023-05-04 13:25:00,47.22,47.24,47.1,47.16,163196.0,45.5996,45.6189,45.4837,45.5416,163196.0
2023-05-04 13:30:00,47.16,47.26,47.12,47.26,108480.0,45.5416,45.6382,45.503,45.6382,108480.0
2023-05-04 13:35:00,47.26,47.35,47.2,47.25,279585.0,45.6382,45.7251,45.5803,45.6285,279585.0
2023-05-04 13:40:00,47.26,47.26,47.06,47.1,141266.0,45.6382,45.6382,45.4451,45.4837,141266.0
2023-05-04 13:45:00,47.09,47.2,47.07,47.11,206681.0,45.474,45.5803,45.4547,45.4933,206681.0
2023-05-04 13:50:00,47.1,47.16,47.01,47.12,159669.0,45.4837,45.5416,45.3968,45.503,159669.0
2023-05-04 13:55:00,47.11,47.28,47.08,47.25,170346.0,45.4933,45.6575,45.4644,45.6285,170346.0
2023-05-04 14:00:00,47.25,47.29,47.13,47.21,103010.0,45.6285,45.6672,45.5127,45.5899,103010.0
2023-05-04 14:05:00,47.21,47.39,47.16,47.23,131888.0,45.5899,45.7637,45.5416,45.6092,131888.0
2023-05-04 14:10:00,47.23,47.26,47.15,47.21,83304.0,45.6092,45.6382,45.532,45.5899,83304.0
2023-05-04 14:15:00,47.22,47.33,47.17,47.19,122468.0,45.5996,45.7058,45.5513,45.5706,122468.0
2023-05-04 14:20:00,47.19,47.22,47.02,47.07,134377.0,45.5706,45.5996,45.4064,45.4547,134377.0
2023-05-04 14:25:00,47.06,47.09,46.86,46.88,150899.0,45.4451,45.474,45.2519,45.2712,150899.0
2023-05-04 14:30:00,46.87,46.95,46.82,46.9,134945.0,45.2616,45.3388,45.2133,45.2905,134945.0
2023-05-04 14:35:00,46.9,46.98,46.86,46.9,99277.0,45.2905,45.3678,45.2519,45.2905,99277.0
2023-05-04 14:40:00,46.9,46.94,46.85,46.89,107903.0,45.2905,45.3292,45.2423,45.2809,107903.0
2023-05-04 14:45:00,46.88,46.96,46.83,46.86,142387.0,45.2712,45.3485,45.223,45.2519,142387.0
2023-05-04 14:50:00,46.86,46.95,46.79,46.95,118508.0,45.2519,45.3388,45.1843,45.3388,118508.0
2023-05-04 14:55:00,46.94,47.01,46.89,46.98,154343.0,45.3292,45.3968,45.2809,45.3678,154343.0
2023-05-04 15:00:00,46.99,47.11,46.98,47.07,166017.0,45.3775,45.4933,45.3678,45.4547,166017.0
2023-05-04 15:05:00,47.07,47.13,47.03,47.09,133911.0,45.4547,45.5127,45.4161,45.474,133911.0
2023-05-04 15:10:00,47.09,47.1,46.95,46.95,147952.0,45.474,45.4837,45.3388,45.3388,147952.0
2023-05-04 15:15:00,46.95,46.95,46.86,46.92,122589.0,45.3388,45.3388,45.2519,45.3099,122589.0
2023-05-04 15:20:00,46.92,47.03,46.91,47.02,162940.0,45.3099,45.4161,45.3002,45.4064,162940.0
2023-05-04 15:25:00,47.02,47.15,47.02,47.14,120688.0,45.4064,45.532,45.4064,45.5223,120688.0
2023-05-04 15:30:00,47.13,47.25,47.12,47.23,137193.0,45.5127,45.6285,45.503,45.6092,137193.0
2023-05-04 15:35:00,47.23,47.31,47.14,47.16,178346.0,45.6092,45.6865,45.5223,45.5416,178346.0
2023-05-04 15:40:00,47.16,47.23,47.05,47.1,231697.0,45.5416,45.6092,45.4354,45.4837,231697.0
2023-05-04 15:45:00,47.1,47.34,47.08,47.34,288950.0,45.4837,45.7155,45.4644,45.7155,288950.0
2023-05-04 15:50:00,47.34,47.38,47.24,47.34,502776.0,45.7155,45.7541,45.6189,45.7155,502776.0
2023-05-04 15:55:00,47.34,47.44,47.27,47.37,870206.0,45.7155,45.812,45.6479,45.7444,870206.0
2023-05-05 09:30:00,49.1,49.47,48.57,49.19,933352.0,47.4151,47.7724,46.9032,47.502,933352.0
2023-05-05 09:35:00,49.19,49.62,49.19,49.51,536199.0,47.502,47.9172,47.502,47.811,536199.0
2023-05-05 09:40:00,49.53,50.14,49.53,49.77,913318.0,47.8303,48.4194,47.8303,48.0621,913318.0
2023-05-05 09:45:00,49.79,49.89,49.59,49.75,557517.0,48.0814,48.1779,47.8882,48.0427,557517.0
2023-05-05 09:50:00,49.76,49.9,49.5,49.56,508224.0,48.0524,48.1876,47.8013,47.8593,508224.0
2023-05-05 09:55:00,49.56,49.63,49.37,49.62,304203.0,47.8593,47.9269,47.6758,47.9172,304203.0
2023-05-05 10:00:00,49.63,49.9,49.55,49.84,235845.0,47.9269,48.1876,47.8496,48.1297,235845.0
2023-05-05 10:05:00,49.84,49.96,49.75,49.81,214432.0,48.1297,48.2455,48.0427,48.1007,214432.0
2023-05-05 10:10:00,49.82,50.0,49.56,49.93,406858.0,48.1103,48.2842,47.8593,48.2166,406858.0
2023-05-05 10:15:00,49.93,50.05,49.77,50.01,302826.0,48.2166,48.3325,48.0621,48.2938,302826.0
2023-05-05 10:20:00,50.01,50.02,49.86,49.96,169376.0,48.2938,48.3035,48.149,48.2455,169376.0
2023-05-05 10:25:00,49.96,50.15,49.94,50.06,265383.0,48.2455,48.429,48.2262,48.3421,265383.0
2023-05-05 10:30:00,50.07,50.28,50.0,50.02,359111.0,48.3518,48.5546,48.2842,48.3035,359111.0
2023-05-05 10:35:00,50.01,50.2,49.98,50.2,334452.0,48.2938,48.4773,48.2649,48.4773,334452.0
2023-05-05 10:40:00,50.2,50.25,49.93,50.11,206174.0,48.4773,48.5256,48.2166,48.3904,206174.0
2023-05-05 10:45:00,50.11,50.23,50.07,50.15,203991.0,48.3904,48.5063,48.3518,48.429,203991.0
2023-05-05 10:50:00,50.16,50.26,50.12,50.21,111596.0,48.4387,48.5352,48.4001,48.487,111596.0
2023-05-05 10:55:00,50.21,50.24,49.91,49.93,245607.0,48.487,48.5159,48.1973,48.2166,245607.0
2023-05-05 11:00:00,49.94,50.04,49.91,49.98,116897.0,48.2262,48.3228,48.1973,48.2649,116897.0
2023-05-05 11:05:00,49.99,50.18,49.71,49.76,493757.0,48.2745,48.458,48.0041,48.0524,493757.0
2023-05-05 11:10:00,49.77,49.96,49.72,49.93,150574.0,48.0621,48.2455,48.0138,48.2166,150574.0
2023-05-05 11:15:00,49.95,49.97,49.78,49.78,142775.0,48.2359,48.2552,48.0717,48.0717,142775.0
2023-05-05 11:20:00,49.8,49.87,49.73,49.8,177037.0,48.091,48.1586,48.0234,48.091,177037.0
2023-05-05 11:25:00,49.79,49.84,49.75,49.77,99896.0,48.0814,48.1297,48.0427,48.0621,99896.0
2023-05-05 11:30:00,49.78,49.78,49.52,49.61,165239.0,48.0717,48.0717,47.8206,47.9076,165239.0
2023-05-05 11:35:00,49.61,49.64,49.51,49.59,135996.0,47.9076,47.9365,47.811,47.8882,135996.0
2023-05-05 11:40:00,49.59,49.68,49.49,49.53,115542.0,47.8882,47.9751,47.7917,47.8303,115542.0
2023-05-05 11:45:00,49.53,49.8,49.52,49.76,133960.0,47.8303,48.091,47.8206,48.0524,133960.0
2023-05-05 11:50:00,49.76,49.79,49.64,49.7,101445.0,48.0524,48.0814,47.9365,47.9945,101445.0
2023-05-05 11:55:00,49.7,49.74,49.61,49.67,93925.0,47.9945,48.0331,47.9076,47.9655,93925.0
2023-05-05 12:00:00,49.68,49.75,49.55,49.55,108151.0,47.9751,48.0427,47.8496,47.8496,108151.0
2023-05-05 12:05:00,49.55,49.56,49.32,49.34,182575.0,47.8496,47.8593,47.6275,47.6468,182575.0
2023-05-05 12:10:00,49.33,49.47,49.32,49.43,111648.0,47.6372,47.7724,47.6275,47.7337,111648.0
2023-05-05 12:15:00,49.44,49.48,49.42,49.43,88223.0,47.7434,47.782,47.7241,47.7337,88223.0
2023-05-05 12:20:00,49.43,49.51,49.41,49.49,64501.0,47.7337,47.811,47.7144,47.7917,64501.0
2023-05-05 12:25:00,49.48,49.53,49.42,49.48,111374.0,47.782,47.8303,47.7241,47.782,111374.0
2023-05-05 12:30:00,49.48,49.59,49.43,49.45,352620.0,47.782,47.8882,47.7337,47.753,352620.0
2023-05-05 12:35:00,49.46,49.57,49.41,49.46,191956.0,47.7627,47.8689,47.7144,47.7627,191956.0
2023-05-05 12:40:00,49.45,49.46,49.24,49.24,117228.0,47.753,47.7627,47.5502,47.5502,117228.0
2023-05-05 12:45:00,49.24,49.28,49.14,49.17,116773.0,47.5502,47.5889,47.4537,47.4827,116773.0
2023-05-05 12:50:00,49.16,49.25,49.14,49.21,142320.0,47.473,47.5599,47.4537,47.5213,142320.0
2023-05-05 12:55:00,49.21,49.29,49.19,49.28,139155.0,47.5213,47.5985,47.502,47.5889,139155.0
2023-05-05 13:00:00,49.28,49.37,49.27,49.28,157933.0,47.5889,47.6758,47.5792,47.5889,157933.0
2023-05-05 13:05:00,49.28,49.33,49.23,49.27,119586.0,47.5889,47.6372,47.5406,47.5792,119586.0
2023-05-05 13:10:00,49.28,49.32,49.2,49.22,136398.0,47.5889,47.6275,47.5116,47.5309,136398.0
2023-05-05 13:15:00,49.21,49.21,49.02,49.07,170324.0,47.5213,47.5213,47.3378,47.3861,170324.0
2023-05-05 13:20:00,49.07,49.11,49.04,49.05,118030.0,47.3861,47.4247,47.3571,47.3668,118030.0
2023-05-05 13:25:00,49.05,49.09,48.9,48.98,180772.0,47.3668,47.4054,47.2219,47.2992,180772.0
2023-05-05 13:30:00,48.98,49.09,48.97,49.08,137399.0,47.2992,47.4054,47.2895,47.3957,137399.0
2023-05-05 13:35:00,49.08,49.11,49.04,49.07,159073.0,47.3957,47.4247,47.3571,47.3861,159073.0
2023-05-05 13:40:00,49.08,49.11,49.06,49.11,104209.0,47.3957,47.4247,47.3764,47.4247,104209.0
2023-05-05 13:45:00,49.11,49.12,49.05,49.09,106285.0,47.4247,47.4344,47.3668,47.4054,106285.0
2023-05-05 13:50:00,49.1,49.13,49.01,49.01,166505.0,47.4151,47.444,47.3281,47.3281,166505.0
2023-05-05 13:55:00,49.01,49.01,48.83,48.86,167460.0,47.3281,47.3281,47.1543,47.1833,167460.0
2023-05-05 14:00:00,48.87,48.95,48.86,48.91,114790.0,47.1929,47.2702,47.1833,47.2316,114790.0
2023-05-05 14:05:00,48.91,48.94,48.74,48.75,289785.0,47.2316,47.2605,47.0674,47.0771,289785.0
2023-05-05 14:10:00,48.75,48.86,48.73,48.82,280235.0,47.0771,47.1833,47.0578,47.1447,280235.0
2023-05-05 14:15:00,48.82,48.9,48.8,48.83,124857.0,47.1447,47.2219,47.1253,47.1543,124857.0
2023-05-05 14:20:00,48.82,48.9,48.78,48.9,174733.0,47.1447,47.2219,47.106,47.2219,174733.0
2023-05-05 14:25:00,48.9,49.02,48.89,48.98,143947.0,47.2219,47.3378,47.2123,47.2992,143947.0
2023-05-05 14:30:00,48.98,49.06,48.91,48.93,136756.0,47.2992,47.3764,47.2316,47.2509,136756.0
2023-05-05 14:35:00,48.94,49.01,48.88,48.88,151610.0,47.2605,47.3281,47.2026,47.2026,151610.0
2023-05-05 14:40:00,48.89,49.08,48.89,49.04,209946.0,47.2123,47.3957,47.2123,47.3571,209946.0
2023-05-05 14:45:00,49.04,49.17,49.02,49.17,303523.0,47.3571,47.4827,47.3378,47.4827,303523.0
2023-05-05 14:50:00,49.17,49.19,48.98,49.02,253726.0,47.4827,47.502,47.2992,47.3378,253726.0
2023-05-05 14:55:00,49.03,49.13,49.02,49.06,271931.0,47.3475,47.444,47.3378,47.3764,271931.0
2023-05-05 15:00:00,49.05,49.26,49.02,49.25,215468.0,47.3668,47.5696,47.3378,47.5599,215468.0
2023-05-05 15:05:00,49.24,49.3,49.17,49.26,214944.0,47.5502,47.6082,47.4827,47.5696,214944.0
2023-05-05 15:10:00,49.26,49.27,49.15,49.15,169864.0,47.5696,47.5792,47.4633,47.4633,169864.0
2023-05-05 15:15:00,49.16,49.26,49.11,49.15,160137.0,47.473,47.5696,47.4247,47.4633,160137.0
2023-05-05 15:20:00,49.15,49.31,49.12,49.3,239357.0,47.4633,47.6178,47.4344,47.6082,239357.0
2023-05-05 15:25:00,49.3,49.3,49.17,49.18,109024.0,47.6082,47.6082,47.4827,47.4923,109024.0
2023-05-05 15:30:00,49.17,49.28,49.13,49.16,206276.0,47.4827,47.5889,47.444,47.473,206276.0
2023-05-05 15:35:00,49.17,49.2,49.11,49.14,167057.0,47.4827,47.5116,47.4247,47.4537,167057.0
2023-05-05 15:40:00,49.13,49.13,48.98,49.04,350255.0,47.444,47.444,47.2992,47.3571,350255.0
2023-05-05 15:45:00,49.04,49.1,49.01,49.08,306842.0,47.3571,47.4151,47.3281,47.3957,306842.0
2023-05-05 15:50:00,49.07,49.09,49.02,49.08,408521.0,47.3861,47.4054,47.3378,47.3957,408521.0
2023-05-05 15:55:00,49.08,49.29,49.07,49.22,1172494.0,47.3957,47.5985,47.3861,47.5309,1172494.0
2023-05-08 09:30:00,49.94,50.26,49.71,49.79,554061.0,48.2262,48.5352,48.0041,48.0814,554061.0
2023-05-08 09:35:00,49.79,50.13,49.76,49.91,262345.0,48.0814,48.4097,48.0524,48.1973,262345.0
2023-05-08 09:40:00,49.93,49.94,49.38,49.47,290938.0,48.2166,48.2262,47.6854,47.7724,290938.0
2023-05-08 09:45:00,49.47,49.47,49.15,49.19,221047.0,47.7724,47.7724,47.4633,47.502,221047.0
2023-05-08 09:50:00,49.2,49.25,49.0,49.02,242779.0,47.5116,47.5599,47.3185,47.3378,242779.0
2023-05-08 09:55:00,49.0,49.09,48.66,48.7,366807.0,47.3185,47.4054,46.9902,47.0288,366807.0
2023-05-08 10:00:00,48.7,48.88,48.64,48.85,280592.0,47.0288,47.2026,46.9708,47.1736,280592.0
2023-05-08 10:05:00,48.87,48.87,48.73,48.76,229294.0,47.1929,47.1929,47.0578,47.0867,229294.0
2023-05-08 10:10:00,48.75,48.87,48.68,48.8,198857.0,47.0771,47.1929,47.0095,47.1253,198857.0
2023-05-08 10:15:00,48.8,48.81,48.7,48.7,164197.0,47.1253,47.135,47.0288,47.0288,164197.0
2023-05-08 10:20:00,48.7,48.71,48.51,48.53,160622.0,47.0288,47.0384,46.8453,46.8646,160622.0
2023-05-08 10:25:00,48.53,48.56,48.29,48.33,262215.0,46.8646,46.8936,46.6328,46.6715,262215.0
2023-05-08 10:30:00,48.33,48.54,48.33,48.35,237390.0,46.6715,46.8743,46.6715,46.6908,237390.0
2023-05-08 10:35:00,48.34,48.4,48.25,48.31,160492.0,46.6811,46.7391,46.5942,46.6522,160492.0
2023-05-08 10:40:00,48.31,48.39,48.2,48.36,146603.0,46.6522,46.7294,46.5459,46.7004,146603.0
2023-05-08 10:45:00,48.36,48.48,48.27,48.47,186911.0,46.7004,46.8163,46.6135,46.8067,186911.0
2023-05-08 10:50:00,48.48,48.55,48.44,48.55,118888.0,46.8163,46.8839,46.7777,46.8839,118888.0
2023-05-08 10:55:00,48.55,48.68,48.52,48.65,138486.0,46.8839,47.0095,46.855,46.9805,138486.0
2023-05-08 11:00:00,48.64,48.69,48.52,48.55,113178.0,46.9708,47.0191,46.855,46.8839,113178.0
2023-05-08 11:05:00,48.55,48.56,48.4,48.41,95158.0,46.8839,46.8936,46.7391,46.7487,95158.0
2023-05-08 11:10:00,48.43,48.47,48.4,48.44,79802.0,46.768,46.8067,46.7391,46.7777,79802.0
2023-05-08 11:15:00,48.44,48.45,48.37,48.38,87325.0,46.7777,46.7874,46.7101,46.7198,87325.0
2023-05-08 11:20:00,48.37,48.38,48.13,48.21,169326.0,46.7101,46.7198,46.4783,46.5556,169326.0
2023-05-08 11:25:00,48.22,48.22,48.11,48.16,115386.0,46.5653,46.5653,46.459,46.5073,115386.0
2023-05-08 11:30:00,48.16,48.41,48.12,48.31,156701.0,46.5073,46.7487,46.4687,46.6522,156701.0
2023-05-08 11:35:00,48.31,48.33,48.24,48.29,101624.0,46.6522,46.6715,46.5846,46.6328,101624.0
2023-05-08 11:40:00,48.28,48.3,48.2,48.23,91800.0,46.6232,46.6425,46.5459,46.5749,91800.0
2023-05-08 11:45:00,48.23,48.27,48.15,48.17,91665.0,46.5749,46.6135,46.4977,46.517,91665.0
2023-05-08 11:50:00,48.17,48.26,48.12,48.26,215961.0,46.517,46.6039,46.4687,46.6039,215961.0
2023-05-08 11:55:00,48.26,48.3,48.19,48.3,203398.0,46.6039,46.6425,46.5363,46.6425,203398.0
2023-05-08 12:00:00,48.29,48.35,48.24,48.25,107580.0,46.6328,46.6908,46.5846,46.5942,107580.0
2023-05-08 12:05:00,48.25,48.28,48.21,48.21,53843.0,46.5942,46.6232,46.5556,46.5556,53843.0
2023-05-08 12:10:00,48.22,48.22,48.05,48.06,153538.0,46.5653,46.5653,46.4011,46.4107,153538.0
2023-05-08 12:15:00,48.05,48.13,48.02,48.11,131753.0,46.4011,46.4783,46.3721,46.459,131753.0
2023-05-08 12:20:00,48.11,48.11,48.04,48.09,79635.0,46.459,46.459,46.3914,46.4397,79635.0
2023-05-08 12:25:00,48.09,48.09,48.04,48.05,95552.0,46.4397,46.4397,46.3914,46.4011,95552.0
2023-05-08 12:30:00,48.05,48.08,47.94,47.97,147700.0,46.4011,46.4301,46.2949,46.3238,147700.0
2023-05-08 12:35:00,47.98,47.99,47.87,47.87,160034.0,46.3335,46.3431,46.2273,46.2273,160034.0
2023-05-08 12:40:00,47.87,47.88,47.73,47.78,242185.0,46.2273,46.2369,46.0921,46.1404,242185.0
2023-05-08 12:45:00,47.78,47.79,47.61,47.63,146311.0,46.1404,46.15,45.9762,45.9955,146311.0
2023-05-08 12:50:00,47.63,47.66,47.55,47.61,216287.0,45.9955,46.0245,45.9182,45.9762,216287.0
2023-05-08 12:55:00,47.61,47.68,47.59,47.62,118140.0,45.9762,46.0438,45.9569,45.9858,118140.0
2023-05-08 13:00:00,47.63,47.7,47.61,47.65,141176.0,45.9955,46.0631,45.9762,46.0148,141176.0
2023-05-08 13:05:00,47.65,47.81,47.64,47.7,241018.0,46.0148,46.1693,46.0052,46.0631,241018.0
2023-05-08 13:10:00,47.71,47.73,47.62,47.65,172802.0,46.0728,46.0921,45.9858,46.0148,172802.0
2023-05-08 13:15:00,47.65,47.67,47.57,47.63,189844.0,46.0148,46.0341,45.9376,45.9955,189844.0
2023-05-08 13:20:00,47.64,47.69,47.57,47.59,279936.0,46.0052,46.0534,45.9376,45.9569,279936.0
2023-05-08 13:25:00,47.59,47.61,47.5,47.57,167132.0,45.9569,45.9762,45.87,45.9376,167132.0
2023-05-08 13:30:00,47.57,47.77,47.56,47.76,284314.0,45.9376,46.1307,45.9279,46.121,284314.0
2023-05-08 13:35:00,47.76,47.83,47.7,47.81,194768.0,46.121,46.1886,46.0631,46.1693,194768.0
2023-05-08 13:40:00,47.81,48.01,47.77,48.0,224677.0,46.1693,46.3625,46.1307,46.3528,224677.0
2023-05-08 13:45:00,47.99,48.28,47.94,48.09,446629.0,46.3431,46.6232,46.2949,46.4397,446629.0
2023-05-08 13:50:00,48.09,48.17,48.08,48.12,166387.0,46.4397,46.517,46.4301,46.4687,166387.0
2023-05-08 13:55:00,48.12,48.23,48.12,48.23,183667.0,46.4687,46.5749,46.4687,46.5749,183667.0
2023-05-08 14:00:00,48.22,48.3,48.15,48.18,189586.0,46.5653,46.6425,46.4977,46.5266,189586.0
2023-05-08 14:05:00,48.18,48.24,47.96,48.01,263884.0,46.5266,46.5846,46.3142,46.3625,263884.0
2023-05-08 14:10:00,48.02,48.11,47.98,48.01,112883.0,46.3721,46.459,46.3335,46.3625,112883.0
2023-05-08 14:15:00,48.0,48.12,48.0,48.12,105842.0,46.3528,46.4687,46.3528,46.4687,105842.0
2023-05-08 14:20:00,48.13,48.29,48.13,48.27,184545.0,46.4783,46.6328,46.4783,46.6135,184545.0
2023-05-08 14:25:00,48.27,48.27,48.16,48.22,130477.0,46.6135,46.6135,46.5073,46.5653,130477.0
2023-05-08 14:30:00,48.22,48.23,48.11,48.11,127765.0,46.5653,46.5749,46.459,46.459,127765.0
2023-05-08 14:35:00,48.11,48.11,48.02,48.03,109766.0,46.459,46.459,46.3721,46.3818,109766.0
2023-05-08 14:40:00,48.02,48.03,47.91,47.91,179828.0,46.3721,46.3818,46.2659,46.2659,179828.0
2023-05-08 14:45:00,47.9,47.95,47.9,47.91,111612.0,46.2562,46.3045,46.2562,46.2659,111612.0
2023-05-08 14:50:00,47.91,47.92,47.82,47.83,215751.0,46.2659,46.2755,46.179,46.1886,215751.0
2023-05-08 14:55:00,47.83,47.86,47.81,47.84,171620.0,46.1886,46.2176,46.1693,46.1983,171620.0
2023-05-08 15:00:00,47.84,47.84,47.77,47.8,131501.0,46.1983,46.1983,46.1307,46.1597,131501.0
2023-05-08 15:05:00,47.8,47.86,47.78,47.78,158843.0,46.1597,46.2176,46.1404,46.1404,158843.0
2023-05-08 15:10:00,47.78,47.86,47.77,47.82,168216.0,46.1404,46.2176,46.1307,46.179,168216.0
2023-05-08 15:15:00,47.82,47.88,47.77,47.84,224468.0,46.179,46.2369,46.1307,46.1983,224468.0
2023-05-08 15:20:00,47.84,47.97,47.8,47.82,183020.0,46.1983,46.3238,46.1597,46.179,183020.0
2023-05-08 15:25:00,47.82,47.82,47.74,47.77,193973.0,46.179,46.179,46.1017,46.1307,193973.0
2023-05-08 15:30:00,47.77,47.84,47.75,47.77,209984.0,46.1307,46.1983,46.1114,46.1307,209984.0
2023-05-08 15:35:00,47.77,47.9,47.76,47.87,191397.0,46.1307,46.2562,46.121,46.2273,191397.0
2023-05-08 15:40:00,47.87,47.89,47.83,47.83,186600.0,46.2273,46.2466,46.1886,46.1886,186600.0
2023-05-08 15:45:00,47.83,47.87,47.8,47.83,268278.0,46.1886,46.2273,46.1597,46.1886,268278.0
2023-05-08 15:50:00,47.83,47.84,47.7,47.71,378469.0,46.1886,46.1983,46.0631,46.0728,378469.0
2023-05-08 15:55:00,47.72,47.73,47.58,47.63,940312.0,46.0824,46.0921,45.9472,45.9955,940312.0
2023-05-09 09:30:00,47.54,47.64,47.16,47.26,407551.0,45.9086,46.0052,45.5416,45.6382,407551.0
2023-05-09 09:35:00,47.28,47.65,47.27,47.38,260426.0,45.6575,46.0148,45.6479,45.7541,260426.0
2023-05-09 09:40:00,47.39,47.46,47.2,47.41,216683.0,45.7637,45.8313,45.5803,45.783,216683.0
2023-05-09 09:45:00,47.42,47.48,47.2,47.25,113845.0,45.7927,45.8506,45.5803,45.6285,113845.0
2023-05-09 09:50:00,47.26,47.31,47.16,47.27,126721.0,45.6382,45.6865,45.5416,45.6479,126721.0
2023-05-09 09:55:00,47.27,47.32,47.18,47.18,98650.0,45.6479,45.6961,45.5609,45.5609,98650.0
2023-05-09 10:00:00,47.18,47.34,47.11,47.23,156916.0,45.5609,45.7155,45.4933,45.6092,156916.0
2023-05-09 10:05:00,47.24,47.32,47.17,47.23,123089.0,45.6189,45.6961,45.5513,45.6092,123089.0
2023-05-09 10:10:00,47.23,47.48,47.2,47.45,186239.0,45.6092,45.8506,45.5803,45.8217,186239.0
2023-05-09 10:15:00,47.44,47.59,47.38,47.57,138815.0,45.812,45.9569,45.7541,45.9376,138815.0
2023-05-09 10:20:00,47.57,47.82,47.51,47.82,230089.0,45.9376,46.179,45.8796,46.179,230089.0
2023-05-09 10:25:00,47.83,47.91,47.67,47.68,188851.0,46.1886,46.2659,46.0341,46.0438,188851.0
2023-05-09 10:30:00,47.68,47.76,47.62,47.68,86917.0,46.0438,46.121,45.9858,46.0438,86917.0
2023-05-09 10:35:00,47.67,47.72,47.59,47.69,140171.0,46.0341,46.0824,45.9569,46.0534,140171.0
2023-05-09 10:40:00,47.69,47.89,47.65,47.87,183093.0,46.0534,46.2466,46.0148,46.2273,183093.0
2023-05-09 10:45:00,47.88,47.94,47.81,47.9,162974.0,46.2369,46.2949,46.1693,46.2562,162974.0
2023-05-09 10:50:00,47.9,47.92,47.71,47.79,152081.0,46.2562,46.2755,46.0728,46.15,152081.0
2023-05-09 10:55:00,47.8,47.9,47.76,47.85,86239.0,46.1597,46.2562,46.121,46.2079,86239.0
2023-05-09 11:00:00,47.87,47.91,47.78,47.9,83379.0,46.2273,46.2659,46.1404,46.2562,83379.0
2023-05-09 11:05:00,47.89,48.11,47.87,48.08,203382.0,46.2466,46.459,46.2273,46.4301,203382.0
2023-05-09 11:10:00,48.08,48.13,47.89,47.93,184378.0,46.4301,46.4783,46.2466,46.2852,184378.0
2023-05-09 11:15:00,47.93,48.12,47.91,48.09,132227.0,46.2852,46.4687,46.2659,46.4397,132227.0
2023-05-09 11:20:00,48.1,48.28,48.09,48.2,224340.0,46.4494,46.6232,46.4397,46.5459,224340.0
2023-05-09 11:25:00,48.2,48.21,48.01,48.05,103016.0,46.5459,46.5556,46.3625,46.4011,103016.0
2023-05-09 11:30:00,48.05,48.06,47.95,48.01,94436.0,46.4011,46.4107,46.3045,46.3625,94436.0
2023-05-09 11:35:00,48.0,48.05,47.99,48.01,79245.0,46.3528,46.4011,46.3431,46.3625,79245.0
2023-05-09 11:40:00,48.0,48.01,47.89,47.94,71255.0,46.3528,46.3625,46.2466,46.2949,71255.0
2023-05-09 11:45:00,47.94,47.94,47.88,47.93,67081.0,46.2949,46.2949,46.2369,46.2852,67081.0
2023-05-09 11:50:00,47.94,47.99,47.91,47.93,73855.0,46.2949,46.3431,46.2659,46.2852,73855.0
2023-05-09 11:55:00,47.93,47.97,47.9,47.96,49106.0,46.2852,46.3238,46.2562,46.3142,49106.0
2023-05-09 12:00:00,47.96,48.01,47.94,47.98,54391.0,46.3142,46.3625,46.2949,46.3335,54391.0
2023-05-09 12:05:00,47.98,48.05,47.98,48.02,52521.0,46.3335,46.4011,46.3335,46.3721,52521.0
2023-05-09 12:10:00,48.02,48.08,48.0,48.01,77768.0,46.3721,46.4301,46.3528,46.3625,77768.0
2023-05-09 12:15:00,48.02,48.02,47.86,47.87,80725.0,46.3721,46.3721,46.2176,46.2273,80725.0
2023-05-09 12:20:00,47.87,47.97,47.84,47.91,65392.0,46.2273,46.3238,46.1983,46.2659,65392.0
2023-05-09 12:25:00,47.91,47.98,47.89,47.9,34436.0,46.2659,46.3335,46.2466,46.2562,34436.0
2023-05-09 12:30:00,47.9,47.92,47.83,47.91,73219.0,46.2562,46.2755,46.1886,46.2659,73219.0
2023-05-09 12:35:00,47.92,47.94,47.85,47.85,30375.0,46.2755,46.2949,46.2079,46.2079,30375.0
2023-05-09 12:40:00,47.86,47.88,47.75,47.77,71962.0,46.2176,46.2369,46.1114,46.1307,71962.0
2023-05-09 12:45:00,47.76,47.77,47.71,47.73,47935.0,46.121,46.1307,46.0728,46.0921,47935.0
2023-05-09 12:50:00,47.73,47.77,47.71,47.72,42805.0,46.0921,46.1307,46.0728,46.0824,42805.0
2023-05-09 12:55:00,47.72,47.76,47.71,47.74,50652.0,46.0824,46.121,46.0728,46.1017,50652.0
2023-05-09 13:00:00,47.75,47.84,47.73,47.8,77061.0,46.1114,46.1983,46.0921,46.1597,77061.0
2023-05-09 13:05:00,47.81,47.83,47.74,47.76,58312.0,46.1693,46.1886,46.1017,46.121,58312.0
2023-05-09 13:10:00,47.75,47.8,47.73,47.79,61077.0,46.1114,46.1597,46.0921,46.15,61077.0
2023-05-09 13:15:00,47.8,47.88,47.8,47.87,51075.0,46.1597,46.2369,46.1597,46.2273,51075.0
2023-05-09 13:20:00,47.87,47.9,47.84,47.88,39323.0,46.2273,46.2562,46.1983,46.2369,39323.0
2023-05-09 13:25:00,47.88,47.94,47.87,47.92,69933.0,46.2369,46.2949,46.2273,46.2755,69933.0
2023-05-09 13:30:00,47.93,47.96,47.9,47.91,71000.0,46.2852,46.3142,46.2562,46.2659,71000.0
2023-05-09 13:35:00,47.91,47.93,47.88,47.91,63745.0,46.2659,46.2852,46.2369,46.2659,63745.0
2023-05-09 13:40:00,47.91,47.99,47.91,47.94,71023.0,46.2659,46.3431,46.2659,46.2949,71023.0
2023-05-09 13:45:00,47.95,48.1,47.91,48.09,109257.0,46.3045,46.4494,46.2659,46.4397,109257.0
2023-05-09 13:50:00,48.09,48.17,48.05,48.16,104213.0,46.4397,46.517,46.4011,46.5073,104213.0
2023-05-09 13:55:00,48.16,48.23,48.15,48.16,70007.0,46.5073,46.5749,46.4977,46.5073,70007.0
2023-05-09 14:00:00,48.16,48.18,48.08,48.16,101585.0,46.5073,46.5266,46.4301,46.5073,101585.0
2023-05-09 14:05:00,48.16,48.21,48.1,48.11,43728.0,46.5073,46.5556,46.4494,46.459,43728.0
2023-05-09 14:10:00,48.11,48.11,48.03,48.07,59146.0,46.459,46.459,46.3818,46.4204,59146.0
2023-05-09 14:15:00,48.07,48.11,48.04,48.1,58998.0,46.4204,46.459,46.3914,46.4494,58998.0
2023-05-09 14:20:00,48.1,48.11,48.04,48.05,61477.0,46.4494,46.459,46.3914,46.4011,61477.0
2023-05-09 14:25:00,48.05,48.11,48.03,48.09,51720.0,46.4011,46.459,46.3818,46.4397,51720.0
2023-05-09 14:30:00,48.09,48.13,48.05,48.07,60823.0,46.4397,46.4783,46.4011,46.4204,60823.0
2023-05-09 14:35:00,48.07,48.13,48.06,48.08,61760.0,46.4204,46.4783,46.4107,46.4301,61760.0
2023-05-09 14:40:00,48.09,48.15,48.09,48.1,66492.0,46.4397,46.4977,46.4397,46.4494,66492.0
2023-05-09 14:45:00,48.11,48.11,48.02,48.05,60515.0,46.459,46.459,46.3721,46.4011,60515.0
2023-05-09 14:50:00,48.05,48.07,47.9,47.91,94356.0,46.4011,46.4204,46.2562,46.2659,94356.0
2023-05-09 14:55:00,47.91,47.99,47.91,47.98,91516.0,46.2659,46.3431,46.2659,46.3335,91516.0
2023-05-09 15:00:00,47.97,48.07,47.96,48.01,89315.0,46.3238,46.4204,46.3142,46.3625,89315.0
2023-05-09 15:05:00,48.01,48.11,48.0,48.07,75867.0,46.3625,46.459,46.3528,46.4204,75867.0
2023-05-09 15:10:00,48.07,48.12,48.06,48.09,73114.0,46.4204,46.4687,46.4107,46.4397,73114.0
2023-05-09 15:15:00,48.08,48.1,48.04,48.05,66140.0,46.4301,46.4494,46.3914,46.4011,66140.0
2023-05-09 15:20:00,48.05,48.06,48.0,48.05,60660.0,46.4011,46.4107,46.3528,46.4011,60660.0
2023-05-09 15:25:00,48.06,48.11,48.02,48.08,88096.0,46.4107,46.459,46.3721,46.4301,88096.0
2023-05-09 15:30:00,48.08,48.12,48.06,48.08,88577.0,46.4301,46.4687,46.4107,46.4301,88577.0
2023-05-09 15:35:00,48.08,48.1,48.03,48.09,102230.0,46.4301,46.4494,46.3818,46.4397,102230.0
2023-05-09 15:40:00,48.08,48.09,47.97,47.98,148951.0,46.4301,46.4397,46.3238,46.3335,148951.0
2023-05-09 15:45:00,47.98,47.99,47.93,47.96,190145.0,46.3335,46.3431,46.2852,46.3142,190145.0
2023-05-09 15:50:00,47.96,47.97,47.9,47.93,232358.0,46.3142,46.3238,46.2562,46.2852,232358.0
2023-05-09 15:55:00,47.94,47.98,47.91,47.93,419504.0,46.2949,46.3335,46.2659,46.2852,419504.0
2023-05-10 09:30:00,48.64,48.72,48.15,48.25,311084.0,46.9708,47.0481,46.4977,46.5942,311084.0
2023-05-10 09:35:00,48.25,48.34,48.07,48.15,195709.0,46.5942,46.6811,46.4204,46.4977,195709.0
2023-05-10 09:40:00,48.13,48.3,48.1,48.14,202689.0,46.4783,46.6425,46.4494,46.488,202689.0
2023-05-10 09:45:00,48.15,48.2,47.8,47.89,198510.0,46.4977,46.5459,46.1597,46.2466,198510.0
2023-05-10 09:50:00,47.89,47.93,47.58,47.6,205833.0,46.2466,46.2852,45.9472,45.9665,205833.0
2023-05-10 09:55:00,47.6,47.87,47.58,47.84,134545.0,45.9665,46.2273,45.9472,46.1983,134545.0
2023-05-10 10:00:00,47.84,48.14,47.83,48.06,198576.0,46.1983,46.488,46.1886,46.4107,198576.0
2023-05-10 10:05:00,48.07,48.18,47.99,48.01,160743.0,46.4204,46.5266,46.3431,46.3625,160743.0
2023-05-10 10:10:00,48.0,48.14,47.95,47.99,144828.0,46.3528,46.488,46.3045,46.3431,144828.0
2023-05-10 10:15:00,47.98,48.08,47.84,47.86,172459.0,46.3335,46.4301,46.1983,46.2176,172459.0
2023-05-10 10:20:00,47.86,47.98,47.82,47.9,106552.0,46.2176,46.3335,46.179,46.2562,106552.0
2023-05-10 10:25:00,47.91,48.08,47.9,47.93,110673.0,46.2659,46.4301,46.2562,46.2852,110673.0
2023-05-10 10:30:00,47.93,48.06,47.92,47.93,99672.0,46.2852,46.4107,46.2755,46.2852,99672.0
2023-05-10 10:35:00,47.94,47.99,47.82,47.86,101091.0,46.2949,46.3431,46.179,46.2176,101091.0
2023-05-10 10:40:00,47.86,48.02,47.77,47.8,117805.0,46.2176,46.3721,46.1307,46.1597,117805.0
2023-05-10 10:45:00,47.79,47.9,47.7,47.76,160401.0,46.15,46.2562,46.0631,46.121,160401.0
2023-05-10 10:50:00,47.74,47.8,47.62,47.73,151970.0,46.1017,46.1597,45.9858,46.0921,151970.0
2023-05-10 10:55:00,47.72,47.72,47.6,47.64,105066.0,46.0824,46.0824,45.9665,46.0052,105066.0
2023-05-10 11:00:00,47.64,47.71,47.64,47.71,75013.0,46.0052,46.0728,46.0052,46.0728,75013.0
2023-05-10 11:05:00,47.72,47.82,47.7,47.8,86792.0,46.0824,46.179,46.0631,46.1597,86792.0
2023-05-10 11:10:00,47.79,47.86,47.77,47.81,103125.0,46.15,46.2176,46.1307,46.1693,103125.0
2023-05-10 11:15:00,47.82,47.96,47.79,47.91,102105.0,46.179,46.3142,46.15,46.2659,102105.0
2023-05-10 11:20:00,47.91,47.97,47.87,47.91,87143.0,46.2659,46.3238,46.2273,46.2659,87143.0
2023-05-10 11:25:00,47.91,47.95,47.89,47.94,57316.0,46.2659,46.3045,46.2466,46.2949,57316.0
2023-05-10 11:30:00,47.94,47.95,47.81,47.86,82374.0,46.2949,46.3045,46.1693,46.2176,82374.0
2023-05-10 11:35:00,47.85,47.89,47.78,47.87,86363.0,46.2079,46.2466,46.1404,46.2273,86363.0
2023-05-10 11:40:00,47.87,47.98,47.84,47.93,73607.0,46.2273,46.3335,46.1983,46.2852,73607.0
2023-05-10 11:45:00,47.94,47.95,47.81,47.85,75275.0,46.2949,46.3045,46.1693,46.2079,75275.0
2023-05-10 11:50:00,47.86,47.89,47.79,47.82,66290.0,46.2176,46.2466,46.15,46.179,66290.0
2023-05-10 11:55:00,47.82,47.89,47.8,47.85,117189.0,46.179,46.2466,46.1597,46.2079,117189.0
2023-05-10 12:00:00,47.85,47.88,47.73,47.8,87452.0,46.2079,46.2369,46.0921,46.1597,87452.0
2023-05-10 12:05:00,47.8,47.85,47.75,47.84,69397.0,46.1597,46.2079,46.1114,46.1983,69397.0
2023-05-10 12:10:00,47.83,47.96,47.82,47.87,65451.0,46.1886,46.3142,46.179,46.2273,65451.0
2023-05-10 12:15:00,47.86,47.9,47.83,47.87,55733.0,46.2176,46.2562,46.1886,46.2273,55733.0
2023-05-10 12:20:00,47.87,47.95,47.86,47.93,59406.0,46.2273,46.3045,46.2176,46.2852,59406.0
2023-05-10 12:25:00,47.93,47.95,47.8,47.86,79141.0,46.2852,46.3045,46.1597,46.2176,79141.0
2023-05-10 12:30:00,47.85,47.86,47.76,47.78,64569.0,46.2079,46.2176,46.121,46.1404,64569.0
2023-05-10 12:35:00,47.78,47.78,47.7,47.71,62549.0,46.1404,46.1404,46.0631,46.0728,62549.0
2023-05-10 12:40:00,47.72,47.74,47.65,47.68,61158.0,46.0824,46.1017,46.0148,46.0438,61158.0
2023-05-10 12:45:00,47.68,47.77,47.66,47.66,78658.0,46.0438,46.1307,46.0245,46.0245,78658.0
2023-05-10 12:50:00,47.66,47.72,47.65,47.68,94145.0,46.0245,46.0824,46.0148,46.0438,94145.0
2023-05-10 12:55:00,47.68,47.69,47.62,47.68,62821.0,46.0438,46.0534,45.9858,46.0438,62821.0
2023-05-10 13:00:00,47.67,47.68,47.58,47.63,105323.0,46.0341,46.0438,45.9472,45.9955,105323.0
2023-05-10 13:05:00,47.63,47.66,47.58,47.63,83727.0,45.9955,46.0245,45.9472,45.9955,83727.0
2023-05-10 13:10:00,47.61,47.66,47.53,47.63,98776.0,45.9762,46.0245,45.8989,45.9955,98776.0
2023-05-10 13:15:00,47.62,47.64,47.58,47.62,60076.0,45.9858,46.0052,45.9472,45.9858,60076.0
2023-05-10 13:20:00,47.62,47.62,47.5,47.51,55211.0,45.9858,45.9858,45.87,45.8796,55211.0
2023-05-10 13:25:00,47.51,47.51,47.42,47.48,91988.0,45.8796,45.8796,45.7927,45.8506,91988.0
2023-05-10 13:30:00,47.47,47.53,47.46,47.5,62048.0,45.841,45.8989,45.8313,45.87,62048.0
2023-05-10 13:35:00,47.49,47.52,47.35,47.36,112943.0,45.8603,45.8893,45.7251,45.7348,112943.0
2023-05-10 13:40:00,47.36,47.44,47.36,47.38,85754.0,45.7348,45.812,45.7348,45.7541,85754.0
2023-05-10 13:45:00,47.38,47.38,47.3,47.34,139128.0,45.7541,45.7541,45.6768,45.7155,139128.0
2023-05-10 13:50:00,47.34,47.35,47.22,47.24,129492.0,45.7155,45.7251,45.5996,45.6189,129492.0
2023-05-10 13:55:00,47.24,47.31,47.21,47.27,89082.0,45.6189,45.6865,45.5899,45.6479,89082.0
2023-05-10 14:00:00,47.28,47.34,47.24,47.26,74265.0,45.6575,45.7155,45.6189,45.6382,74265.0
2023-05-10 14:05:00,47.26,47.28,47.19,47.23,111045.0,45.6382,45.6575,45.5706,45.6092,111045.0
2023-05-10 14:10:00,47.23,47.34,47.23,47.3,73493.0,45.6092,45.7155,45.6092,45.6768,73493.0
2023-05-10 14:15:00,47.3,47.33,47.27,47.33,55836.0,45.6768,45.7058,45.6479,45.7058,55836.0
2023-05-10 14:20:00,47.33,47.38,47.3,47.34,65032.0,45.7058,45.7541,45.6768,45.7155,65032.0
2023-05-10 14:25:00,47.34,47.49,47.31,47.46,90090.0,45.7155,45.8603,45.6865,45.8313,90090.0
2023-05-10 14:30:00,47.46,47.5,47.45,47.48,62787.0,45.8313,45.87,45.8217,45.8506,62787.0
2023-05-10 14:35:00,47.49,47.51,47.43,47.44,79771.0,45.8603,45.8796,45.8024,45.812,79771.0
2023-05-10 14:40:00,47.45,47.55,47.42,47.53,117533.0,45.8217,45.9182,45.7927,45.8989,117533.0
2023-05-10 14:45:00,47.53,47.53,47.38,47.39,59112.0,45.8989,45.8989,45.7541,45.7637,59112.0
2023-05-10 14:50:00,47.39,47.42,47.34,47.35,96627.0,45.7637,45.7927,45.7155,45.7251,96627.0
2023-05-10 14:55:00,47.35,47.39,47.34,47.36,61341.0,45.7251,45.7637,45.7155,45.7348,61341.0
2023-05-10 15:00:00,47.35,47.39,47.31,47.37,69604.0,45.7251,45.7637,45.6865,45.7444,69604.0
2023-05-10 15:05:00,47.38,47.44,47.36,47.41,77524.0,45.7541,45.812,45.7348,45.783,77524.0
2023-05-10 15:10:00,47.41,47.47,47.4,47.41,87963.0,45.783,45.841,45.7734,45.783,87963.0
2023-05-10 15:15:00,47.41,47.49,47.38,47.48,66582.0,45.783,45.8603,45.7541,45.8506,66582.0
2023-05-10 15:20:00,47.48,47.65,47.48,47.64,109217.0,45.8506,46.0148,45.8506,46.0052,109217.0
2023-05-10 15:25:00,47.65,47.73,47.62,47.64,85961.0,46.0148,46.0921,45.9858,46.0052,85961.0
2023-05-10 15:30:00,47.63,47.8,47.61,47.75,127023.0,45.9955,46.1597,45.9762,46.1114,127023.0
2023-05-10 15:35:00,47.74,47.83,47.72,47.81,154123.0,46.1017,46.1886,46.0824,46.1693,154123.0
2023-05-10 15:40:00,47.81,47.86,47.78,47.82,190252.0,46.1693,46.2176,46.1404,46.179,190252.0
2023-05-10 15:45:00,47.81,47.88,47.75,47.8,445803.0,46.1693,46.2369,46.1114,46.1597,445803.0
2023-05-10 15:50:00,47.8,47.8,47.57,47.61,364258.0,46.1597,46.1597,45.9376,45.9762,364258.0
2023-05-10 15:55:00,47.62,47.65,47.52,47.54,640890.0,45.9858,46.0148,45.8893,45.9086,640890.0
2023-05-11 09:30:00,47.15,47.22,46.62,46.65,332133.0,45.7705,45.8384,45.256,45.2851,332133.0
2023-05-11 09:35:00,46.63,47.04,46.55,46.89,188368.0,45.2657,45.6637,45.188,45.5181,188368.0
2023-05-11 09:40:00,46.89,47.31,46.81,47.25,258594.0,45.5181,45.9258,45.4404,45.8675,258594.0
2023-05-11 09:45:00,47.29,47.49,47.13,47.16,267410.0,45.9064,46.1005,45.751,45.7802,267410.0
2023-05-11 09:50:00,47.16,47.37,47.1,47.21,125768.0,45.7802,45.984,45.7219,45.8287,125768.0
2023-05-11 09:55:00,47.22,47.43,47.2,47.29,124980.0,45.8384,46.0423,45.819,45.9064,124980.0
2023-05-11 10:00:00,47.28,47.33,47.13,47.17,137944.0,45.8967,45.9452,45.751,45.7899,137944.0
2023-05-11 10:05:00,47.17,47.22,47.05,47.07,87699.0,45.7899,45.8384,45.6734,45.6928,87699.0
2023-05-11 10:10:00,47.07,47.15,46.99,47.0,122857.0,45.6928,45.7705,45.6151,45.6248,122857.0
2023-05-11 10:15:00,47.0,47.11,46.97,47.02,94849.0,45.6248,45.7316,45.5957,45.6443,94849.0
2023-05-11 10:20:00,47.01,47.12,46.96,47.11,128320.0,45.6346,45.7413,45.586,45.7316,128320.0
2023-05-11 10:25:00,47.11,47.23,47.08,47.23,73442.0,45.7316,45.8481,45.7025,45.8481,73442.0
2023-05-11 10:30:00,47.23,47.24,46.93,47.04,101278.0,45.8481,45.8578,45.5569,45.6637,101278.0
2023-05-11 10:35:00,47.04,47.12,46.94,46.97,85378.0,45.6637,45.7413,45.5666,45.5957,85378.0
2023-05-11 10:40:00,46.97,46.97,46.83,46.83,128704.0,45.5957,45.5957,45.4598,45.4598,128704.0
2023-05-11 10:45:00,46.82,47.16,46.79,47.05,175320.0,45.4501,45.7802,45.421,45.6734,175320.0
2023-05-11 10:50:00,47.06,47.09,46.9,46.95,95221.0,45.6831,45.7122,45.5278,45.5763,95221.0
2023-05-11 10:55:00,46.95,47.04,46.92,47.0,73780.0,45.5763,45.6637,45.5472,45.6248,73780.0
2023-05-11 11:00:00,46.99,47.14,46.97,47.09,68977.0,45.6151,45.7608,45.5957,45.7122,68977.0
2023-05-11 11:05:00,47.09,47.19,46.98,47.03,146432.0,45.7122,45.8093,45.6054,45.654,146432.0
2023-05-11 11:10:00,47.03,47.04,46.94,46.96,70803.0,45.654,45.6637,45.5666,45.586,70803.0
2023-05-11 11:15:00,46.97,47.01,46.88,46.9,82274.0,45.5957,45.6346,45.5084,45.5278,82274.0
2023-05-11 11:20:00,46.9,46.95,46.88,46.93,69943.0,45.5278,45.5763,45.5084,45.5569,69943.0
2023-05-11 11:25:00,46.94,47.03,46.92,46.94,134681.0,45.5666,45.654,45.5472,45.5666,134681.0
2023-05-11 11:30:00,46.94,47.04,46.92,47.02,83635.0,45.5666,45.6637,45.5472,45.6443,83635.0
2023-05-11 11:35:00,47.02,47.14,47.01,47.09,131052.0,45.6443,45.7608,45.6346,45.7122,131052.0
2023-05-11 11:40:00,47.1,47.26,47.09,47.2,105806.0,45.7219,45.8772,45.7122,45.819,105806.0
2023-05-11 11:45:00,47.21,47.27,47.16,47.17,120631.0,45.8287,45.8869,45.7802,45.7899,120631.0
2023-05-11 11:50:00,47.16,47.27,47.13,47.26,142633.0,45.7802,45.8869,45.751,45.8772,142633.0
2023-05-11 11:55:00,47.26,47.32,47.19,47.31,96005.0,45.8772,45.9355,45.8093,45.9258,96005.0
2023-05-11 12:00:00,47.32,47.36,47.17,47.19,267104.0,45.9355,45.9743,45.7899,45.8093,267104.0
2023-05-11 12:05:00,47.19,47.35,47.17,47.32,85674.0,45.8093,45.9646,45.7899,45.9355,85674.0
2023-05-11 12:10:00,47.32,47.33,47.2,47.23,69613.0,45.9355,45.9452,45.819,45.8481,69613.0
2023-05-11 12:15:00,47.23,47.32,47.19,47.28,95651.0,45.8481,45.9355,45.8093,45.8967,95651.0
2023-05-11 12:20:00,47.28,47.44,47.27,47.41,104108.0,45.8967,46.052,45.8869,46.0229,104108.0
2023-05-11 12:25:00,47.41,47.41,47.29,47.39,98160.0,46.0229,46.0229,45.9064,46.0034,98160.0
2023-05-11 12:30:00,47.4,47.45,47.37,47.41,67832.0,46.0131,46.0617,45.984,46.0229,67832.0
2023-05-11 12:35:00,47.41,47.52,47.4,47.51,107321.0,46.0229,46.1296,46.0131,46.1199,107321.0
2023-05-11 12:40:00,47.52,47.57,47.47,47.55,117146.0,46.1296,46.1782,46.0811,46.1588,117146.0
2023-05-11 12:45:00,47.55,47.58,47.5,47.55,101904.0,46.1588,46.1879,46.1102,46.1588,101904.0
2023-05-11 12:50:00,47.55,47.55,47.36,47.39,145101.0,46.1588,46.1588,45.9743,46.0034,145101.0
2023-05-11 12:55:00,47.39,47.47,47.37,47.43,42256.0,46.0034,46.0811,45.984,46.0423,42256.0
2023-05-11 13:00:00,47.44,47.48,47.42,47.47,42544.0,46.052,46.0908,46.0326,46.0811,42544.0
2023-05-11 13:05:00,47.47,47.52,47.4,47.42,52998.0,46.0811,46.1296,46.0131,46.0326,52998.0
2023-05-11 13:10:00,47.43,47.45,47.38,47.43,42834.0,46.0423,46.0617,45.9937,46.0423,42834.0
2023-05-11 13:15:00,47.43,47.6,47.41,47.59,105624.0,46.0423,46.2073,46.0229,46.1976,105624.0
2023-05-11 13:20:00,47.59,47.69,47.52,47.55,145608.0,46.1976,46.2947,46.1296,46.1588,145608.0
2023-05-11 13:25:00,47.55,47.61,47.52,47.61,107799.0,46.1588,46.217,46.1296,46.217,107799.0
2023-05-11 13:30:00,47.61,47.61,47.5,47.57,91677.0,46.217,46.217,46.1102,46.1782,91677.0
2023-05-11 13:35:00,47.57,47.69,47.55,47.66,95076.0,46.1782,46.2947,46.1588,46.2655,95076.0
2023-05-11 13:40:00,47.66,47.7,47.55,47.57,85930.0,46.2655,46.3044,46.1588,46.1782,85930.0
2023-05-11 13:45:00,47.57,47.61,47.42,47.44,97423.0,46.1782,46.217,46.0326,46.052,97423.0
2023-05-11 13:50:00,47.43,47.55,47.41,47.55,53794.0,46.0423,46.1588,46.0229,46.1588,53794.0
2023-05-11 13:55:00,47.55,47.69,47.52,47.68,79006.0,46.1588,46.2947,46.1296,46.285,79006.0
2023-05-11 14:00:00,47.68,47.68,47.61,47.65,79448.0,46.285,46.285,46.217,46.2558,79448.0
2023-05-11 14:05:00,47.65,47.67,47.58,47.64,92550.0,46.2558,46.2752,46.1879,46.2461,92550.0
2023-05-11 14:10:00,47.64,47.68,47.61,47.66,60601.0,46.2461,46.285,46.217,46.2655,60601.0
2023-05-11 14:15:00,47.66,47.67,47.57,47.58,59813.0,46.2655,46.2752,46.1782,46.1879,59813.0
2023-05-11 14:20:00,47.57,47.68,47.54,47.68,85025.0,46.1782,46.285,46.149,46.285,85025.0
2023-05-11 14:25:00,47.68,47.72,47.63,47.72,62648.0,46.285,46.3238,46.2364,46.3238,62648.0
2023-05-11 14:30:00,47.72,47.74,47.67,47.7,73174.0,46.3238,46.3432,46.2752,46.3044,73174.0
2023-05-11 14:35:00,47.7,47.72,47.65,47.68,54558.0,46.3044,46.3238,46.2558,46.285,54558.0
2023-05-11 14:40:00,47.68,47.77,47.65,47.72,92272.0,46.285,46.3723,46.2558,46.3238,92272.0
2023-05-11 14:45:00,47.72,47.74,47.66,47.72,121885.0,46.3238,46.3432,46.2655,46.3238,121885.0
2023-05-11 14:50:00,47.71,47.72,47.61,47.62,66400.0,46.3141,46.3238,46.217,46.2267,66400.0
2023-05-11 14:55:00,47.62,47.7,47.61,47.67,60327.0,46.2267,46.3044,46.217,46.2752,60327.0
2023-05-11 15:00:00,47.66,47.67,47.61,47.65,46182.0,46.2655,46.2752,46.217,46.2558,46182.0
2023-05-11 15:05:00,47.65,47.68,47.59,47.64,79361.0,46.2558,46.285,46.1976,46.2461,79361.0
2023-05-11 15:10:00,47.64,47.64,47.6,47.64,60764.0,46.2461,46.2461,46.2073,46.2461,60764.0
2023-05-11 15:15:00,47.63,47.73,47.62,47.73,76007.0,46.2364,46.3335,46.2267,46.3335,76007.0
2023-05-11 15:20:00,47.72,47.77,47.69,47.77,101852.0,46.3238,46.3723,46.2947,46.3723,101852.0
2023-05-11 15:25:00,47.77,47.78,47.72,47.78,96418.0,46.3723,46.382,46.3238,46.382,96418.0
2023-05-11 15:30:00,47.78,47.78,47.65,47.66,138171.0,46.382,46.382,46.2558,46.2655,138171.0
2023-05-11 15:35:00,47.67,47.68,47.6,47.62,101539.0,46.2752,46.285,46.2073,46.2267,101539.0
2023-05-11 15:40:00,47.61,47.67,47.59,47.65,139871.0,46.217,46.2752,46.1976,46.2558,139871.0
2023-05-11 15:45:00,47.65,47.7,47.62,47.69,156004.0,46.2558,46.3044,46.2267,46.2947,156004.0
2023-05-11 15:50:00,47.68,47.69,47.61,47.67,232361.0,46.285,46.2947,46.217,46.2752,232361.0
2023-05-11 15:55:00,47.67,47.78,47.66,47.73,427675.0,46.2752,46.382,46.2655,46.3335,427675.0
2023-05-12 09:30:00,48.7,49.31,48.32,49.16,996962.0,47.2751,47.8673,46.9062,47.7216,996962.0
2023-05-12 09:35:00,49.15,49.33,48.92,49.26,488638.0,47.7119,47.8867,47.4887,47.8187,488638.0
2023-05-12 09:40:00,49.25,49.46,49.13,49.22,549955.0,47.809,48.0129,47.6925,47.7799,549955.0
2023-05-12 09:45:00,49.23,49.39,49.14,49.38,523710.0,47.7896,47.9449,47.7022,47.9352,523710.0
2023-05-12 09:50:00,49.37,49.79,49.35,49.63,570731.0,47.9255,48.3332,47.9061,48.1779,570731.0
2023-05-12 09:55:00,49.64,49.78,49.22,49.26,302752.0,48.1876,48.3235,47.7799,47.8187,302752.0
2023-05-12 10:00:00,49.25,49.42,49.08,49.08,369657.0,47.809,47.974,47.644,47.644,369657.0
2023-05-12 10:05:00,49.07,49.11,48.87,48.9,204834.0,47.6343,47.6731,47.4401,47.4693,204834.0
2023-05-12 10:10:00,48.9,48.98,48.79,48.91,178987.0,47.4693,47.5469,47.3625,47.479,178987.0
2023-05-12 10:15:00,48.91,49.1,48.91,48.99,204391.0,47.479,47.6634,47.479,47.5566,204391.0
2023-05-12 10:20:00,48.98,49.12,48.95,49.12,152741.0,47.5469,47.6828,47.5178,47.6828,152741.0
2023-05-12 10:25:00,49.12,49.16,48.96,48.99,185514.0,47.6828,47.7216,47.5275,47.5566,185514.0
2023-05-12 10:30:00,48.98,49.03,48.87,48.94,171122.0,47.5469,47.5955,47.4401,47.5081,171122.0
2023-05-12 10:35:00,48.93,48.97,48.75,48.97,293654.0,47.4984,47.5372,47.3236,47.5372,293654.0
2023-05-12 10:40:00,48.97,49.18,48.94,49.15,154856.0,47.5372,47.7411,47.5081,47.7119,154856.0
2023-05-12 10:45:00,49.16,49.21,48.98,49.02,167650.0,47.7216,47.7702,47.5469,47.5857,167650.0
2023-05-12 10:50:00,49.02,49.1,49.0,49.1,160015.0,47.5857,47.6634,47.5663,47.6634,160015.0
2023-05-12 10:55:00,49.09,49.15,48.98,48.98,163333.0,47.6537,47.7119,47.5469,47.5469,163333.0
2023-05-12 11:00:00,48.98,49.04,48.92,49.01,156029.0,47.5469,47.6052,47.4887,47.576,156029.0
2023-05-12 11:05:00,49.01,49.18,48.99,49.03,148759.0,47.576,47.7411,47.5566,47.5955,148759.0
2023-05-12 11:10:00,49.03,49.05,48.98,49.02,110885.0,47.5955,47.6149,47.5469,47.5857,110885.0
2023-05-12 11:15:00,49.02,49.06,48.93,49.01,169874.0,47.5857,47.6246,47.4984,47.576,169874.0
2023-05-12 11:20:00,49.02,49.17,49.01,49.15,131901.0,47.5857,47.7314,47.576,47.7119,131901.0
2023-05-12 11:25:00,49.15,49.23,49.15,49.22,126601.0,47.7119,47.7896,47.7119,47.7799,126601.0
2023-05-12 11:30:00,49.22,49.25,49.17,49.23,131033.0,47.7799,47.809,47.7314,47.7896,131033.0
2023-05-12 11:35:00,49.23,49.25,49.15,49.21,488014.0,47.7896,47.809,47.7119,47.7702,488014.0
2023-05-12 11:40:00,49.21,49.21,49.15,49.19,161938.0,47.7702,47.7702,47.7119,47.7508,161938.0
2023-05-12 11:45:00,49.19,49.32,49.18,49.28,160197.0,47.7508,47.877,47.7411,47.8381,160197.0
2023-05-12 11:50:00,49.29,49.47,49.29,49.47,229292.0,47.8478,48.0226,47.8478,48.0226,229292.0
2023-05-12 11:55:00,49.47,49.5,49.33,49.38,226265.0,48.0226,48.0517,47.8867,47.9352,226265.0
2023-05-12 12:00:00,49.38,49.39,48.93,48.95,263776.0,47.9352,47.9449,47.4984,47.5178,263776.0
2023-05-12 12:05:00,48.95,49.04,48.91,49.0,124380.0,47.5178,47.6052,47.479,47.5663,124380.0
2023-05-12 12:10:00,49.0,49.06,48.99,49.0,104301.0,47.5663,47.6246,47.5566,47.5663,104301.0
2023-05-12 12:15:00,49.01,49.08,48.97,49.03,90926.0,47.576,47.644,47.5372,47.5955,90926.0
2023-05-12 12:20:00,49.03,49.07,49.01,49.03,88895.0,47.5955,47.6343,47.576,47.5955,88895.0
2023-05-12 12:25:00,49.03,49.07,49.01,49.04,109862.0,47.5955,47.6343,47.576,47.6052,109862.0
2023-05-12 12:30:00,49.03,49.08,48.99,49.04,96373.0,47.5955,47.644,47.5566,47.6052,96373.0
2023-05-12 12:35:00,49.04,49.12,48.97,49.11,166511.0,47.6052,47.6828,47.5372,47.6731,166511.0
2023-05-12 12:40:00,49.12,49.13,48.99,49.03,146832.0,47.6828,47.6925,47.5566,47.5955,146832.0
2023-05-12 12:45:00,49.03,49.04,48.73,48.75,262670.0,47.5955,47.6052,47.3042,47.3236,262670.0
2023-05-12 12:50:00,48.75,48.86,48.73,48.79,173132.0,47.3236,47.4304,47.3042,47.3625,173132.0
2023-05-12 12:55:00,48.79,48.86,48.78,48.8,107030.0,47.3625,47.4304,47.3528,47.3722,107030.0
2023-05-12 13:00:00,48.8,48.87,48.76,48.87,167892.0,47.3722,47.4401,47.3334,47.4401,167892.0
2023-05-12 13:05:00,48.87,48.91,48.85,48.9,121873.0,47.4401,47.479,47.4207,47.4693,121873.0
2023-05-12 13:10:00,48.91,48.92,48.88,48.9,118610.0,47.479,47.4887,47.4498,47.4693,118610.0
2023-05-12 13:15:00,48.91,48.98,48.86,48.96,187423.0,47.479,47.5469,47.4304,47.5275,187423.0
2023-05-12 13:20:00,48.96,49.09,48.95,49.09,151397.0,47.5275,47.6537,47.5178,47.6537,151397.0
2023-05-12 13:25:00,49.09,49.11,49.03,49.07,97694.0,47.6537,47.6731,47.5955,47.6343,97694.0
2023-05-12 13:30:00,49.06,49.22,49.05,49.16,159995.0,47.6246,47.7799,47.6149,47.7216,159995.0
2023-05-12 13:35:00,49.16,49.21,49.1,49.11,124348.0,47.7216,47.7702,47.6634,47.6731,124348.0
2023-05-12 13:40:00,49.1,49.11,49.0,49.01,125699.0,47.6634,47.6731,47.5663,47.576,125699.0
2023-05-12 13:45:00,49.01,49.02,48.95,49.01,173511.0,47.576,47.5857,47.5178,47.576,173511.0
2023-05-12 13:50:00,49.01,49.01,48.86,48.88,150122.0,47.576,47.576,47.4304,47.4498,150122.0
2023-05-12 13:55:00,48.89,48.97,48.89,48.91,77462.0,47.4595,47.5372,47.4595,47.479,77462.0
2023-05-12 14:00:00,48.91,48.98,48.86,48.94,90325.0,47.479,47.5469,47.4304,47.5081,90325.0
2023-05-12 14:05:00,48.94,48.97,48.89,48.93,118585.0,47.5081,47.5372,47.4595,47.4984,118585.0
2023-05-12 14:10:00,48.92,48.94,48.85,48.91,249052.0,47.4887,47.5081,47.4207,47.479,249052.0
2023-05-12 14:15:00,48.91,48.94,48.89,48.91,117172.0,47.479,47.5081,47.4595,47.479,117172.0
2023-05-12 14:20:00,48.91,48.91,48.76,48.8,134303.0,47.479,47.479,47.3334,47.3722,134303.0
2023-05-12 14:25:00,48.81,48.84,48.66,48.67,147539.0,47.3819,47.411,47.2363,47.246,147539.0
2023-05-12 14:30:00,48.66,48.71,48.57,48.59,145944.0,47.2363,47.2848,47.1489,47.1683,145944.0
2023-05-12 14:35:00,48.59,48.62,48.52,48.59,174079.0,47.1683,47.1974,47.1004,47.1683,174079.0
2023-05-12 14:40:00,48.59,48.6,48.52,48.54,122847.0,47.1683,47.178,47.1004,47.1198,122847.0
2023-05-12 14:45:00,48.54,48.58,48.44,48.47,163277.0,47.1198,47.1586,47.0227,47.0518,163277.0
2023-05-12 14:50:00,48.47,48.66,48.43,48.65,195342.0,47.0518,47.2363,47.013,47.2266,195342.0
2023-05-12 14:55:00,48.66,48.68,48.56,48.6,120121.0,47.2363,47.2557,47.1392,47.178,120121.0
2023-05-12 15:00:00,48.61,48.61,48.47,48.55,88149.0,47.1877,47.1877,47.0518,47.1295,88149.0
2023-05-12 15:05:00,48.55,48.68,48.54,48.66,187420.0,47.1295,47.2557,47.1198,47.2363,187420.0
2023-05-12 15:10:00,48.66,48.7,48.6,48.65,108841.0,47.2363,47.2751,47.178,47.2266,108841.0
2023-05-12 15:15:00,48.65,48.66,48.48,48.52,159744.0,47.2266,47.2363,47.0615,47.1004,159744.0
2023-05-12 15:20:00,48.53,48.57,48.49,48.55,104096.0,47.1101,47.1489,47.0713,47.1295,104096.0
2023-05-12 15:25:00,48.55,48.69,48.55,48.61,175238.0,47.1295,47.2654,47.1295,47.1877,175238.0
2023-05-12 15:30:00,48.62,48.7,48.59,48.7,233330.0,47.1974,47.2751,47.1683,47.2751,233330.0
2023-05-12 15:35:00,48.7,48.78,48.68,48.76,379687.0,47.2751,47.3528,47.2557,47.3334,379687.0
2023-05-12 15:40:00,48.77,48.81,48.63,48.63,189642.0,47.3431,47.3819,47.2072,47.2072,189642.0
2023-05-12 15:45:00,48.63,48.77,48.63,48.75,241798.0,47.2072,47.3431,47.2072,47.3236,241798.0
2023-05-12 15:50:00,48.77,48.9,48.74,48.9,408513.0,47.3431,47.4693,47.3139,47.4693,408513.0
2023-05-12 15:55:00,48.9,48.95,48.89,48.95,612113.0,47.4693,47.5178,47.4595,47.5178,612113.0
2023-05-15 09:30:00,50.51,50.73,50.39,50.48,997570.0,49.0321,49.2457,48.9157,49.003,997570.0
2023-05-15 09:35:00,50.49,50.84,50.33,50.84,641351.0,49.0127,49.3525,48.8574,49.3525,641351.0
2023-05-15 09:40:00,50.83,50.96,50.62,50.63,418320.0,49.3428,49.469,49.1389,49.1486,418320.0
2023-05-15 09:45:00,50.64,50.84,50.6,50.62,289421.0,49.1583,49.3525,49.1195,49.1389,289421.0
2023-05-15 09:50:00,50.62,50.68,50.5,50.57,226369.0,49.1389,49.1972,49.0224,49.0904,226369.0
2023-05-15 09:55:00,50.57,50.67,50.2,50.29,361385.0,49.0904,49.1875,48.7312,48.8186,361385.0
2023-05-15 10:00:00,50.29,50.48,50.28,50.3,282160.0,48.8186,49.003,48.8089,48.8283,282160.0
2023-05-15 10:05:00,50.31,50.44,50.25,50.28,132933.0,48.838,48.9642,48.7798,48.8089,132933.0
2023-05-15 10:10:00,50.28,50.37,50.23,50.36,217557.0,48.8089,48.8962,48.7603,48.8865,217557.0
2023-05-15 10:15:00,50.36,50.41,50.24,50.27,172511.0,48.8865,48.9351,48.77,48.7992,172511.0
2023-05-15 10:20:00,50.27,50.39,50.25,50.36,109924.0,48.7992,48.9157,48.7798,48.8865,109924.0
2023-05-15 10:25:00,50.36,50.44,50.31,50.32,238387.0,48.8865,48.9642,48.838,48.8477,238387.0
2023-05-15 10:30:00,50.32,50.4,50.25,50.3,110223.0,48.8477,48.9254,48.7798,48.8283,110223.0
2023-05-15 10:35:00,50.31,50.41,50.24,50.41,149075.0,48.838,48.9351,48.77,48.9351,149075.0
2023-05-15 10:40:00,50.41,50.56,50.37,50.55,175239.0,48.9351,49.0807,48.8962,49.071,175239.0
2023-05-15 10:45:00,50.55,50.71,50.51,50.71,151774.0,49.071,49.2263,49.0321,49.2263,151774.0
2023-05-15 10:50:00,50.71,50.86,50.68,50.8,187170.0,49.2263,49.3719,49.1972,49.3137,187170.0
2023-05-15 10:55:00,50.81,50.87,50.71,50.73,149756.0,49.3234,49.3816,49.2263,49.2457,149756.0
2023-05-15 11:00:00,50.74,50.87,50.72,50.83,160021.0,49.2554,49.3816,49.236,49.3428,160021.0
2023-05-15 11:05:00,50.83,50.9,50.8,50.83,182974.0,49.3428,49.4107,49.3137,49.3428,182974.0
2023-05-15 11:10:00,50.82,50.86,50.8,50.86,124750.0,49.3331,49.3719,49.3137,49.3719,124750.0
2023-05-15 11:15:00,50.86,50.89,50.82,50.88,88159.0,49.3719,49.401,49.3331,49.3913,88159.0
2023-05-15 11:20:00,50.88,50.96,50.81,50.84,221310.0,49.3913,49.469,49.3234,49.3525,221310.0
2023-05-15 11:25:00,50.84,50.91,50.81,50.84,116382.0,49.3525,49.4204,49.3234,49.3525,116382.0
2023-05-15 11:30:00,50.83,50.89,50.8,50.86,128563.0,49.3428,49.401,49.3137,49.3719,128563.0
2023-05-15 11:35:00,50.85,50.85,50.72,50.73,101240.0,49.3622,49.3622,49.236,49.2457,101240.0
2023-05-15 11:40:00,50.73,50.77,50.69,50.73,92228.0,49.2457,49.2845,49.2069,49.2457,92228.0
2023-05-15 11:45:00,50.73,50.79,50.71,50.77,119064.0,49.2457,49.304,49.2263,49.2845,119064.0
2023-05-15 11:50:00,50.77,50.82,50.71,50.73,109065.0,49.2845,49.3331,49.2263,49.2457,109065.0
2023-05-15 11:55:00,50.73,50.78,50.72,50.74,82926.0,49.2457,49.2942,49.236,49.2554,82926.0
2023-05-15 12:00:00,50.73,50.79,50.72,50.75,103103.0,49.2457,49.304,49.236,49.2651,103103.0
2023-05-15 12:05:00,50.75,50.78,50.71,50.73,83399.0,49.2651,49.2942,49.2263,49.2457,83399.0
2023-05-15 12:10:00,50.73,50.77,50.68,50.77,108667.0,49.2457,49.2845,49.1972,49.2845,108667.0
2023-05-15 12:15:00,50.77,50.93,50.75,50.93,160372.0,49.2845,49.4399,49.2651,49.4399,160372.0
2023-05-15 12:20:00,50.93,50.95,50.83,50.86,132601.0,49.4399,49.4593,49.3428,49.3719,132601.0
2023-05-15 12:25:00,50.85,50.93,50.84,50.88,140896.0,49.3622,49.4399,49.3525,49.3913,140896.0
2023-05-15 12:30:00,50.88,50.91,50.85,50.91,127633.0,49.3913,49.4204,49.3622,49.4204,127633.0
2023-05-15 12:35:00,50.91,50.93,50.86,50.89,89046.0,49.4204,49.4399,49.3719,49.401,89046.0
2023-05-15 12:40:00,50.9,50.98,50.88,50.95,107882.0,49.4107,49.4884,49.3913,49.4593,107882.0
2023-05-15 12:45:00,50.95,51.07,50.92,51.05,236068.0,49.4593,49.5758,49.4302,49.5563,236068.0
2023-05-15 12:50:00,51.06,51.2,51.05,51.18,454788.0,49.5661,49.702,49.5563,49.6825,454788.0
2023-05-15 12:55:00,51.18,51.3,51.16,51.28,344487.0,49.6825,49.799,49.6631,49.7796,344487.0
2023-05-15 13:00:00,51.29,51.44,51.27,51.43,385105.0,49.7893,49.9349,49.7699,49.9252,385105.0
2023-05-15 13:05:00,51.43,51.6,51.43,51.51,342362.0,49.9252,50.0903,49.9252,50.0029,342362.0
2023-05-15 13:10:00,51.52,51.57,51.45,51.47,163328.0,50.0126,50.0611,49.9446,49.9641,163328.0
2023-05-15 13:15:00,51.46,51.56,51.44,51.48,206863.0,49.9544,50.0514,49.9349,49.9738,206863.0
2023-05-15 13:20:00,51.49,51.55,51.44,51.5,172912.0,49.9835,50.0417,49.9349,49.9932,172912.0
2023-05-15 13:25:00,51.5,51.53,51.46,51.47,185332.0,49.9932,50.0223,49.9544,49.9641,185332.0
2023-05-15 13:30:00,51.46,51.62,51.45,51.59,230398.0,49.9544,50.1097,49.9446,50.0805,230398.0
2023-05-15 13:35:00,51.6,51.61,51.38,51.44,214040.0,50.0903,50.1,49.8767,49.9349,214040.0
2023-05-15 13:40:00,51.44,51.51,51.4,51.5,174594.0,49.9349,50.0029,49.8961,49.9932,174594.0
2023-05-15 13:45:00,51.51,51.56,51.42,51.49,196446.0,50.0029,50.0514,49.9155,49.9835,196446.0
2023-05-15 13:50:00,51.49,51.55,51.47,51.54,97136.0,49.9835,50.0417,49.9641,50.032,97136.0
2023-05-15 13:55:00,51.54,51.62,51.45,51.45,291903.0,50.032,50.1097,49.9446,49.9446,291903.0
2023-05-15 14:00:00,51.46,51.54,51.45,51.46,106891.0,49.9544,50.032,49.9446,49.9544,106891.0
2023-05-15 14:05:00,51.46,51.57,51.45,51.54,133511.0,49.9544,50.0611,49.9446,50.032,133511.0
2023-05-15 14:10:00,51.54,51.6,51.5,51.57,139247.0,50.032,50.0903,49.9932,50.0611,139247.0
2023-05-15 14:15:00,51.57,51.62,51.48,51.59,134500.0,50.0611,50.1097,49.9738,50.0805,134500.0
2023-05-15 14:20:00,51.59,51.67,51.57,51.57,318249.0,50.0805,50.1582,50.0611,50.0611,318249.0
2023-05-15 14:25:00,51.57,51.61,51.5,51.6,175617.0,50.0611,50.1,49.9932,50.0903,175617.0
2023-05-15 14:30:00,51.6,51.65,51.56,51.65,116374.0,50.0903,50.1388,50.0514,50.1388,116374.0
2023-05-15 14:35:00,51.66,51.69,51.62,51.67,147813.0,50.1485,50.1776,50.1097,50.1582,147813.0
2023-05-15 14:40:00,51.67,51.74,51.62,51.73,167418.0,50.1582,50.2262,50.1097,50.2165,167418.0
2023-05-15 14:45:00,51.73,51.8,51.71,51.73,124890.0,50.2165,50.2844,50.197,50.2165,124890.0
2023-05-15 14:50:00,51.73,51.76,51.69,51.73,132464.0,50.2165,50.2456,50.1776,50.2165,132464.0
2023-05-15 14:55:00,51.73,51.76,51.61,51.62,136343.0,50.2165,50.2456,50.1,50.1097,136343.0
2023-05-15 15:00:00,51.62,51.65,51.39,51.4,160507.0,50.1097,50.1388,49.8864,49.8961,160507.0
2023-05-15 15:05:00,51.4,51.43,51.32,51.33,451908.0,49.8961,49.9252,49.8184,49.8282,451908.0
2023-05-15 15:10:00,51.33,51.38,51.25,51.26,131681.0,49.8282,49.8767,49.7505,49.7602,131681.0
2023-05-15 15:15:00,51.25,51.31,51.22,51.28,142682.0,49.7505,49.8087,49.7214,49.7796,142682.0
2023-05-15 15:20:00,51.28,51.3,51.23,51.27,122213.0,49.7796,49.799,49.7311,49.7699,122213.0
2023-05-15 15:25:00,51.28,51.28,51.22,51.25,133106.0,49.7796,49.7796,49.7214,49.7505,133106.0
2023-05-15 15:30:00,51.24,51.26,51.18,51.19,193392.0,49.7408,49.7602,49.6825,49.6923,193392.0
2023-05-15 15:35:00,51.18,51.18,51.04,51.05,247478.0,49.6825,49.6825,49.5466,49.5563,247478.0
2023-05-15 15:40:00,51.05,51.05,50.88,50.93,315954.0,49.5563,49.5563,49.3913,49.4399,315954.0
2023-05-15 15:45:00,50.93,50.97,50.82,50.87,332740.0,49.4399,49.4787,49.3331,49.3816,332740.0
2023-05-15 15:50:00,50.87,50.96,50.84,50.89,600592.0,49.3816,49.469,49.3525,49.401,600592.0
2023-05-15 15:55:00,50.89,50.97,50.84,50.97,869260.0,49.401,49.4787,49.3525,49.4787,869260.0
2023-05-16 09:30:00,50.67,51.2,50.62,51.05,480073.0,49.1875,49.702,49.1389,49.5563,480073.0
2023-05-16 09:35:00,51.06,51.07,50.58,50.64,198637.0,49.5661,49.5758,49.1001,49.1583,198637.0
2023-05-16 09:40:00,50.63,51.01,50.59,50.86,394499.0,49.1486,49.5175,49.1098,49.3719,394499.0
2023-05-16 09:45:00,50.87,50.94,50.54,50.66,203328.0,49.3816,49.4496,49.0613,49.1778,203328.0
2023-05-16 09:50:00,50.66,50.69,50.5,50.61,290717.0,49.1778,49.2069,49.0224,49.1292,290717.0
2023-05-16 09:55:00,50.61,50.62,50.52,50.56,63044.0,49.1292,49.1389,49.0419,49.0807,63044.0
2023-05-16 10:00:00,50.56,50.57,50.4,50.45,143668.0,49.0807,49.0904,48.9254,48.9739,143668.0
2023-05-16 10:05:00,50.47,50.52,50.29,50.3,295744.0,48.9933,49.0419,48.8186,48.8283,295744.0
2023-05-16 10:10:00,50.3,50.33,50.14,50.22,280724.0,48.8283,48.8574,48.673,48.7506,280724.0
2023-05-16 10:15:00,50.2,50.39,50.19,50.38,117638.0,48.7312,48.9157,48.7215,48.906,117638.0
2023-05-16 10:20:00,50.39,50.47,50.36,50.41,86539.0,48.9157,48.9933,48.8865,48.9351,86539.0
2023-05-16 10:25:00,50.41,50.47,50.31,50.47,111453.0,48.9351,48.9933,48.838,48.9933,111453.0
2023-05-16 10:30:00,50.46,50.53,50.34,50.36,104259.0,48.9836,49.0516,48.8671,48.8865,104259.0
2023-05-16 10:35:00,50.36,50.42,50.33,50.39,75825.0,48.8865,48.9448,48.8574,48.9157,75825.0
2023-05-16 10:40:00,50.38,50.49,50.35,50.44,135216.0,48.906,49.0127,48.8768,48.9642,135216.0
2023-05-16 10:45:00,50.43,50.54,50.42,50.46,108374.0,48.9545,49.0613,48.9448,48.9836,108374.0
2023-05-16 10:50:00,50.46,50.51,50.4,50.42,58320.0,48.9836,49.0321,48.9254,48.9448,58320.0
2023-05-16 10:55:00,50.43,50.5,50.38,50.4,96106.0,48.9545,49.0224,48.906,48.9254,96106.0
2023-05-16 11:00:00,50.41,50.45,50.38,50.41,71297.0,48.9351,48.9739,48.906,48.9351,71297.0
2023-05-16 11:05:00,50.43,50.43,50.32,50.34,63373.0,48.9545,48.9545,48.8477,48.8671,63373.0
2023-05-16 11:10:00,50.34,50.4,50.26,50.28,73048.0,48.8671,48.9254,48.7895,48.8089,73048.0
2023-05-16 11:15:00,50.29,50.32,50.22,50.23,77077.0,48.8186,48.8477,48.7506,48.7603,77077.0
2023-05-16 11:20:00,50.23,50.28,50.22,50.24,59314.0,48.7603,48.8089,48.7506,48.77,59314.0
2023-05-16 11:25:00,50.25,50.32,50.23,50.3,42425.0,48.7798,48.8477,48.7603,48.8283,42425.0
2023-05-16 11:30:00,50.31,50.32,50.22,50.24,96044.0,48.838,48.8477,48.7506,48.77,96044.0
2023-05-16 11:35:00,50.24,50.26,50.14,50.17,78327.0,48.77,48.7895,48.673,48.7021,78327.0
2023-05-16 11:40:00,50.17,50.44,50.16,50.43,150381.0,48.7021,48.9642,48.6924,48.9545,150381.0
2023-05-16 11:45:00,50.42,50.45,50.37,50.44,123541.0,48.9448,48.9739,48.8962,48.9642,123541.0
2023-05-16 11:50:00,50.45,50.57,50.44,50.53,122424.0,48.9739,49.0904,48.9642,49.0516,122424.0
2023-05-16 11:55:00,50.53,50.59,50.43,50.55,94213.0,49.0516,49.1098,48.9545,49.071,94213.0
2023-05-16 12:00:00,50.54,50.55,50.37,50.39,40997.0,49.0613,49.071,48.8962,48.9157,40997.0
2023-05-16 12:05:00,50.4,50.45,50.36,50.43,42495.0,48.9254,48.9739,48.8865,48.9545,42495.0
2023-05-16 12:10:00,50.43,50.46,50.36,50.39,46152.0,48.9545,48.9836,48.8865,48.9157,46152.0
2023-05-16 12:15:00,50.4,50.4,50.32,50.32,76405.0,48.9254,48.9254,48.8477,48.8477,76405.0
2023-05-16 12:20:00,50.32,50.33,50.27,50.31,57378.0,48.8477,48.8574,48.7992,48.838,57378.0
2023-05-16 12:25:00,50.3,50.33,50.26,50.28,52977.0,48.8283,48.8574,48.7895,48.8089,52977.0
2023-05-16 12:30:00,50.28,50.31,50.22,50.25,118235.0,48.8089,48.838,48.7506,48.7798,118235.0
2023-05-16 12:35:00,50.26,50.32,50.25,50.32,90092.0,48.7895,48.8477,48.7798,48.8477,90092.0
2023-05-16 12:40:00,50.33,50.38,50.3,50.31,88239.0,48.8574,48.906,48.8283,48.838,88239.0
2023-05-16 12:45:00,50.31,50.38,50.29,50.36,108562.0,48.838,48.906,48.8186,48.8865,108562.0
2023-05-16 12:50:00,50.36,50.45,50.36,50.44,99390.0,48.8865,48.9739,48.8865,48.9642,99390.0
2023-05-16 12:55:00,50.43,50.62,50.43,50.62,179824.0,48.9545,49.1389,48.9545,49.1389,179824.0
2023-05-16 13:00:00,50.62,50.65,50.55,50.55,74871.0,49.1389,49.1681,49.071,49.071,74871.0
2023-05-16 13:05:00,50.55,50.58,50.5,50.55,60204.0,49.071,49.1001,49.0224,49.071,60204.0
2023-05-16 13:10:00,50.56,50.56,50.5,50.52,53065.0,49.0807,49.0807,49.0224,49.0419,53065.0
2023-05-16 13:15:00,50.52,50.56,50.45,50.49,88536.0,49.0419,49.0807,48.9739,49.0127,88536.0
2023-05-16 13:20:00,50.48,50.52,50.43,50.45,51999.0,49.003,49.0419,48.9545,48.9739,51999.0
2023-05-16 13:25:00,50.45,50.46,50.38,50.4,59514.0,48.9739,48.9836,48.906,48.9254,59514.0
2023-05-16 13:30:00,50.41,50.44,50.39,50.42,53631.0,48.9351,48.9642,48.9157,48.9448,53631.0
2023-05-16 13:35:00,50.42,50.44,50.4,50.41,51914.0,48.9448,48.9642,48.9254,48.9351,51914.0
2023-05-16 13:40:00,50.4,50.4,50.36,50.38,58441.0,48.9254,48.9254,48.8865,48.906,58441.0
2023-05-16 13:45:00,50.38,50.55,50.36,50.55,86922.0,48.906,49.071,48.8865,49.071,86922.0
2023-05-16 13:50:00,50.55,50.56,50.5,50.51,49311.0,49.071,49.0807,49.0224,49.0321,49311.0
2023-05-16 13:55:00,50.51,50.6,50.48,50.59,90022.0,49.0321,49.1195,49.003,49.1098,90022.0
2023-05-16 14:00:00,50.6,50.61,50.48,50.49,72628.0,49.1195,49.1292,49.003,49.0127,72628.0
2023-05-16 14:05:00,50.5,50.51,50.43,50.47,74728.0,49.0224,49.0321,48.9545,48.9933,74728.0
2023-05-16 14:10:00,50.47,50.51,50.44,50.47,56414.0,48.9933,49.0321,48.9642,48.9933,56414.0
2023-05-16 14:15:00,50.46,50.52,50.44,50.51,70318.0,48.9836,49.0419,48.9642,49.0321,70318.0
2023-05-16 14:20:00,50.51,50.52,50.43,50.44,60772.0,49.0321,49.0419,48.9545,48.9642,60772.0
2023-05-16 14:25:00,50.44,50.47,50.4,50.41,56305.0,48.9642,48.9933,48.9254,48.9351,56305.0
2023-05-16 14:30:00,50.41,50.46,50.39,50.45,69100.0,48.9351,48.9836,48.9157,48.9739,69100.0
2023-05-16 14:35:00,50.46,50.46,50.41,50.44,46573.0,48.9836,48.9836,48.9351,48.9642,46573.0
2023-05-16 14:40:00,50.45,50.5,50.44,50.49,61374.0,48.9739,49.0224,48.9642,49.0127,61374.0
2023-05-16 14:45:00,50.5,50.53,50.47,50.51,60735.0,49.0224,49.0516,48.9933,49.0321,60735.0
2023-05-16 14:50:00,50.51,50.58,50.5,50.57,83998.0,49.0321,49.1001,49.0224,49.0904,83998.0
2023-05-16 14:55:00,50.57,50.58,50.51,50.54,65796.0,49.0904,49.1001,49.0321,49.0613,65796.0
2023-05-16 15:00:00,50.54,50.58,50.52,50.57,70066.0,49.0613,49.1001,49.0419,49.0904,70066.0
2023-05-16 15:05:00,50.57,50.59,50.52,50.53,88945.0,49.0904,49.1098,49.0419,49.0516,88945.0
2023-05-16 15:10:00,50.53,50.55,50.47,50.47,123966.0,49.0516,49.071,48.9933,48.9933,123966.0
2023-05-16 15:15:00,50.47,50.47,50.36,50.37,60715.0,48.9933,48.9933,48.8865,48.8962,60715.0
2023-05-16 15:20:00,50.37,50.47,50.36,50.46,83799.0,48.8962,48.9933,48.8865,48.9836,83799.0
2023-05-16 15:25:00,50.46,50.48,50.42,50.45,80375.0,48.9836,49.003,48.9448,48.9739,80375.0
2023-05-16 15:30:00,50.44,50.45,50.34,50.34,142396.0,48.9642,48.9739,48.8671,48.8671,142396.0
2023-05-16 15:35:00,50.35,50.35,50.27,50.28,108547.0,48.8768,48.8768,48.7992,48.8089,108547.0
2023-05-16 15:40:00,50.28,50.31,50.21,50.21,150926.0,48.8089,48.838,48.7409,48.7409,150926.0
2023-05-16 15:45:00,50.21,50.31,50.14,50.29,421798.0,48.7409,48.838,48.673,48.8186,421798.0
2023-05-16 15:50:00,50.3,50.31,50.18,50.19,268183.0,48.8283,48.838,48.7118,48.7215,268183.0
2023-05-16 15:55:00,50.19,50.2,50.08,50.09,706484.0,48.7215,48.7312,48.6147,48.6244,706484.0
2023-05-17 09:30:00,50.71,50.89,50.5,50.52,283804.0,49.2263,49.401,49.0224,49.0419,283804.0
2023-05-17 09:35:00,50.52,50.59,50.33,50.55,170173.0,49.0419,49.1098,48.8574,49.071,170173.0
2023-05-17 09:40:00,50.55,50.91,50.47,50.6,274293.0,49.071,49.4204,48.9933,49.1195,274293.0
2023-05-17 09:45:00,50.61,50.65,50.43,50.58,214037.0,49.1292,49.1681,48.9545,49.1001,214037.0
2023-05-17 09:50:00,50.57,50.6,50.27,50.28,144496.0,49.0904,49.1195,48.7992,48.8089,144496.0
2023-05-17 09:55:00,50.28,50.38,50.23,50.27,167760.0,48.8089,48.906,48.7603,48.7992,167760.0
2023-05-17 10:00:00,50.28,50.29,50.08,50.09,239817.0,48.8089,48.8186,48.6147,48.6244,239817.0
2023-05-17 10:05:00,50.09,50.17,50.07,50.13,178675.0,48.6244,48.7021,48.605,48.6633,178675.0
2023-05-17 10:10:00,50.14,50.22,50.06,50.12,129815.0,48.673,48.7506,48.5953,48.6536,129815.0
2023-05-17 10:15:00,50.12,50.17,50.08,50.16,93459.0,48.6536,48.7021,48.6147,48.6924,93459.0
2023-05-17 10:20:00,50.16,50.33,50.16,50.29,119963.0,48.6924,48.8574,48.6924,48.8186,119963.0
2023-05-17 10:25:00,50.28,50.55,50.24,50.51,192599.0,48.8089,49.071,48.77,49.0321,192599.0
2023-05-17 10:30:00,50.51,50.58,50.48,50.54,183456.0,49.0321,49.1001,49.003,49.0613,183456.0
2023-05-17 10:35:00,50.54,50.62,50.49,50.51,130627.0,49.0613,49.1389,49.0127,49.0321,130627.0
2023-05-17 10:40:00,50.51,50.54,50.4,50.41,113387.0,49.0321,49.0613,48.9254,48.9351,113387.0
2023-05-17 10:45:00,50.4,50.47,50.4,50.43,90403.0,48.9254,48.9933,48.9254,48.9545,90403.0
2023-05-17 10:50:00,50.42,50.49,50.41,50.48,118402.0,48.9448,49.0127,48.9351,49.003,118402.0
2023-05-17 10:55:00,50.48,50.62,50.46,50.53,100943.0,49.003,49.1389,48.9836,49.0516,100943.0
2023-05-17 11:00:00,50.53,50.74,50.5,50.74,142650.0,49.0516,49.2554,49.0224,49.2554,142650.0
2023-05-17 11:05:00,50.73,50.74,50.6,50.62,128536.0,49.2457,49.2554,49.1195,49.1389,128536.0
2023-05-17 11:10:00,50.61,50.72,50.6,50.71,77545.0,49.1292,49.236,49.1195,49.2263,77545.0
2023-05-17 11:15:00,50.71,50.89,50.7,50.76,175416.0,49.2263,49.401,49.2166,49.2748,175416.0
2023-05-17 11:20:00,50.75,50.82,50.68,50.81,156087.0,49.2651,49.3331,49.1972,49.3234,156087.0
2023-05-17 11:25:00,50.79,50.84,50.73,50.83,99789.0,49.304,49.3525,49.2457,49.3428,99789.0
2023-05-17 11:30:00,50.82,50.83,50.7,50.71,79909.0,49.3331,49.3428,49.2166,49.2263,79909.0
2023-05-17 11:35:00,50.71,50.86,50.69,50.84,97034.0,49.2263,49.3719,49.2069,49.3525,97034.0
2023-05-17 11:40:00,50.84,50.96,50.77,50.95,195885.0,49.3525,49.469,49.2845,49.4593,195885.0
2023-05-17 11:45:00,50.95,51.25,50.92,51.17,298258.0,49.4593,49.7505,49.4302,49.6728,298258.0
2023-05-17 11:50:00,51.18,51.32,50.98,51.08,256343.0,49.6825,49.8184,49.4884,49.5855,256343.0
2023-05-17 11:55:00,51.07,51.2,51.07,51.13,190309.0,49.5758,49.702,49.5758,49.634,190309.0
2023-05-17 12:00:00,51.11,51.18,51.02,51.09,178695.0,49.6146,49.6825,49.5272,49.5952,178695.0
2023-05-17 12:05:00,51.1,51.26,51.06,51.23,175496.0,49.6049,49.7602,49.5661,49.7311,175496.0
2023-05-17 12:10:00,51.23,51.25,51.16,51.25,90147.0,49.7311,49.7505,49.6631,49.7505,90147.0
2023-05-17 12:15:00,51.24,51.32,51.17,51.31,119133.0,49.7408,49.8184,49.6728,49.8087,119133.0
2023-05-17 12:20:00,51.32,51.4,51.19,51.27,300749.0,49.8184,49.8961,49.6923,49.7699,300749.0
2023-05-17 12:25:00,51.25,51.48,51.25,51.46,190296.0,49.7505,49.9738,49.7505,49.9544,190296.0
2023-05-17 12:30:00,51.46,51.49,51.38,51.43,174327.0,49.9544,49.9835,49.8767,49.9252,174327.0
2023-05-17 12:35:00,51.43,51.54,51.38,51.52,154560.0,49.9252,50.032,49.8767,50.0126,154560.0
2023-05-17 12:40:00,51.53,51.54,51.42,51.54,156113.0,50.0223,50.032,49.9155,50.032,156113.0
2023-05-17 12:45:00,51.53,51.78,51.5,51.76,245517.0,50.0223,50.265,49.9932,50.2456,245517.0
2023-05-17 12:50:00,51.75,51.79,51.67,51.75,154797.0,50.2359,50.2747,50.1582,50.2359,154797.0
2023-05-17 12:55:00,51.74,51.89,51.74,51.84,272564.0,50.2262,50.3718,50.2262,50.3232,272564.0
2023-05-17 13:00:00,51.84,51.91,51.74,51.8,170275.0,50.3232,50.3912,50.2262,50.2844,170275.0
2023-05-17 13:05:00,51.8,51.87,51.76,51.85,150754.0,50.2844,50.3524,50.2456,50.3329,150754.0
2023-05-17 13:10:00,51.85,51.86,51.69,51.73,230842.0,50.3329,50.3426,50.1776,50.2165,230842.0
2023-05-17 13:15:00,51.73,51.79,51.68,51.78,217770.0,50.2165,50.2747,50.1679,50.265,217770.0
2023-05-17 13:20:00,51.78,51.98,51.77,51.96,198987.0,50.265,50.4591,50.2553,50.4397,198987.0
2023-05-17 13:25:00,51.96,51.97,51.86,51.88,158557.0,50.4397,50.4494,50.3426,50.3621,158557.0
2023-05-17 13:30:00,51.88,51.97,51.86,51.97,153027.0,50.3621,50.4494,50.3426,50.4494,153027.0
2023-05-17 13:35:00,51.97,51.97,51.85,51.94,134647.0,50.4494,50.4494,50.3329,50.4203,134647.0
2023-05-17 13:40:00,51.93,51.94,51.76,51.82,89865.0,50.4106,50.4203,50.2456,50.3038,89865.0
2023-05-17 13:45:00,51.81,51.96,51.8,51.91,160259.0,50.2941,50.4397,50.2844,50.3912,160259.0
2023-05-17 13:50:00,51.91,52.03,51.87,51.91,227741.0,50.3912,50.5077,50.3524,50.3912,227741.0
2023-05-17 13:55:00,51.91,51.95,51.87,51.94,149658.0,50.3912,50.43,50.3524,50.4203,149658.0
2023-05-17 14:00:00,51.94,52.14,51.94,52.11,233270.0,50.4203,50.6145,50.4203,50.5853,233270.0
2023-05-17 14:05:00,52.11,52.17,52.03,52.05,311165.0,50.5853,50.6436,50.5077,50.5271,311165.0
2023-05-17 14:10:00,52.05,52.17,52.05,52.12,190057.0,50.5271,50.6436,50.5271,50.595,190057.0
2023-05-17 14:15:00,52.13,52.14,52.05,52.05,121603.0,50.6047,50.6145,50.5271,50.5271,121603.0
2023-05-17 14:20:00,52.05,52.12,51.96,51.97,116770.0,50.5271,50.595,50.4397,50.4494,116770.0
2023-05-17 14:25:00,51.97,51.98,51.78,51.78,137389.0,50.4494,50.4591,50.265,50.265,137389.0
2023-05-17 14:30:00,51.78,51.82,51.62,51.73,160776.0,50.265,50.3038,50.1097,50.2165,160776.0
2023-05-17 14:35:00,51.73,51.81,51.68,51.72,125296.0,50.2165,50.2941,50.1679,50.2067,125296.0
2023-05-17 14:40:00,51.72,51.77,51.62,51.64,103240.0,50.2067,50.2553,50.1097,50.1291,103240.0
2023-05-17 14:45:00,51.65,51.74,51.61,51.71,115114.0,50.1388,50.2262,50.1,50.197,115114.0
2023-05-17 14:50:00,51.71,51.72,51.62,51.64,139780.0,50.197,50.2067,50.1097,50.1291,139780.0
2023-05-17 14:55:00,51.64,51.68,51.51,51.55,150919.0,50.1291,50.1679,50.0029,50.0417,150919.0
2023-05-17 15:00:00,51.55,51.63,51.48,51.63,191042.0,50.0417,50.1194,49.9738,50.1194,191042.0
2023-05-17 15:05:00,51.63,51.74,51.6,51.63,334555.0,50.1194,50.2262,50.0903,50.1194,334555.0
2023-05-17 15:10:00,51.64,51.69,51.56,51.57,275096.0,50.1291,50.1776,50.0514,50.0611,275096.0
2023-05-17 15:15:00,51.58,51.63,51.5,51.55,315033.0,50.0708,50.1194,49.9932,50.0417,315033.0
2023-05-17 15:20:00,51.54,51.6,51.52,51.57,153044.0,50.032,50.0903,50.0126,50.0611,153044.0
2023-05-17 15:25:00,51.57,51.68,51.55,51.66,125638.0,50.0611,50.1679,50.0417,50.1485,125638.0
2023-05-17 15:30:00,51.67,51.69,51.57,51.6,170196.0,50.1582,50.1776,50.0611,50.0903,170196.0
2023-05-17 15:35:00,51.59,51.8,51.57,51.78,477126.0,50.0805,50.2844,50.0611,50.265,477126.0
2023-05-17 15:40:00,51.77,51.88,51.73,51.78,519877.0,50.2553,50.3621,50.2165,50.265,519877.0
2023-05-17 15:45:00,51.78,51.88,51.76,51.85,344429.0,50.265,50.3621,50.2456,50.3329,344429.0
2023-05-17 15:50:00,51.85,51.96,51.78,51.83,384105.0,50.3329,50.4397,50.265,50.3135,384105.0
2023-05-17 15:55:00,51.83,51.9,51.77,51.85,764319.0,50.3135,50.3815,50.2553,50.3329,764319.0
2023-05-18 09:30:00,51.96,52.15,51.8,51.9,554307.0,50.4397,50.6242,50.2844,50.3815,554307.0
2023-05-18 09:35:00,51.9,52.04,51.61,51.63,145252.0,50.3815,50.5174,50.1,50.1194,145252.0
2023-05-18 09:40:00,51.61,51.72,51.36,51.4,133822.0,50.1,50.2067,49.8573,49.8961,133822.0
2023-05-18 09:45:00,51.42,51.59,51.41,51.47,148356.0,49.9155,50.0805,49.9058,49.9641,148356.0
2023-05-18 09:50:00,51.46,51.46,51.26,51.32,182279.0,49.9544,49.9544,49.7602,49.8184,182279.0
2023-05-18 09:55:00,51.32,51.36,51.14,51.35,210755.0,49.8184,49.8573,49.6437,49.8476,210755.0
2023-05-18 10:00:00,51.34,51.35,51.1,51.1,161943.0,49.8379,49.8476,49.6049,49.6049,161943.0
2023-05-18 10:05:00,51.11,51.15,51.02,51.1,223581.0,49.6146,49.6534,49.5272,49.6049,223581.0
2023-05-18 10:10:00,51.11,51.35,51.11,51.24,233636.0,49.6146,49.8476,49.6146,49.7408,233636.0
2023-05-18 10:15:00,51.23,51.54,51.22,51.54,181752.0,49.7311,50.032,49.7214,50.032,181752.0
2023-05-18 10:20:00,51.54,51.65,51.47,51.62,159981.0,50.032,50.1388,49.9641,50.1097,159981.0
2023-05-18 10:25:00,51.63,51.66,51.5,51.56,121570.0,50.1194,50.1485,49.9932,50.0514,121570.0
2023-05-18 10:30:00,51.56,51.58,51.43,51.45,121342.0,50.0514,50.0708,49.9252,49.9446,121342.0
2023-05-18 10:35:00,51.45,51.48,51.26,51.3,132495.0,49.9446,49.9738,49.7602,49.799,132495.0
2023-05-18 10:40:00,51.29,51.32,51.13,51.17,109760.0,49.7893,49.8184,49.634,49.6728,109760.0
2023-05-18 10:45:00,51.17,51.18,51.1,51.12,95851.0,49.6728,49.6825,49.6049,49.6243,95851.0
2023-05-18 10:50:00,51.12,51.15,51.06,51.09,277022.0,49.6243,49.6534,49.5661,49.5952,277022.0
2023-05-18 10:55:00,51.08,51.18,51.06,51.16,136659.0,49.5855,49.6825,49.5661,49.6631,136659.0
2023-05-18 11:00:00,51.16,51.36,51.15,51.32,144464.0,49.6631,49.8573,49.6534,49.8184,144464.0
2023-05-18 11:05:00,51.32,51.32,51.12,51.15,102227.0,49.8184,49.8184,49.6243,49.6534,102227.0
2023-05-18 11:10:00,51.14,51.15,51.08,51.12,129764.0,49.6437,49.6534,49.5855,49.6243,129764.0
2023-05-18 11:15:00,51.12,51.27,51.11,51.26,142424.0,49.6243,49.7699,49.6146,49.7602,142424.0
2023-05-18 11:20:00,51.25,51.27,51.11,51.12,71564.0,49.7505,49.7699,49.6146,49.6243,71564.0
2023-05-18 11:25:00,51.12,51.28,51.06,51.25,115076.0,49.6243,49.7796,49.5661,49.7505,115076.0
2023-05-18 11:30:00,51.26,51.39,51.26,51.39,95176.0,49.7602,49.8864,49.7602,49.8864,95176.0
2023-05-18 11:35:00,51.39,51.43,51.32,51.43,164980.0,49.8864,49.9252,49.8184,49.9252,164980.0
2023-05-18 11:40:00,51.43,51.45,51.27,51.29,139716.0,49.9252,49.9446,49.7699,49.7893,139716.0
2023-05-18 11:45:00,51.29,51.33,51.21,51.24,76843.0,49.7893,49.8282,49.7117,49.7408,76843.0
2023-05-18 11:50:00,51.24,51.25,51.14,51.25,64696.0,49.7408,49.7505,49.6437,49.7505,64696.0
2023-05-18 11:55:00,51.25,51.35,51.13,51.13,100736.0,49.7505,49.8476,49.634,49.634,100736.0
2023-05-18 12:00:00,51.14,51.21,51.13,51.19,62068.0,49.6437,49.7117,49.634,49.6923,62068.0
2023-05-18 12:05:00,51.19,51.2,51.08,51.11,78532.0,49.6923,49.702,49.5855,49.6146,78532.0
2023-05-18 12:10:00,51.1,51.19,51.08,51.09,164181.0,49.6049,49.6923,49.5855,49.5952,164181.0
2023-05-18 12:15:00,51.09,51.16,51.07,51.11,116985.0,49.5952,49.6631,49.5758,49.6146,116985.0
2023-05-18 12:20:00,51.11,51.17,51.03,51.16,128634.0,49.6146,49.6728,49.5369,49.6631,128634.0
2023-05-18 12:25:00,51.16,51.21,51.05,51.1,171398.0,49.6631,49.7117,49.5563,49.6049,171398.0
2023-05-18 12:30:00,51.1,51.14,51.07,51.1,78574.0,49.6049,49.6437,49.5758,49.6049,78574.0
2023-05-18 12:35:00,51.09,51.16,51.09,51.11,54101.0,49.5952,49.6631,49.5952,49.6146,54101.0
2023-05-18 12:40:00,51.13,51.2,51.08,51.14,83804.0,49.634,49.702,49.5855,49.6437,83804.0
2023-05-18 12:45:00,51.14,51.16,51.11,51.13,34820.0,49.6437,49.6631,49.6146,49.634,34820.0
2023-05-18 12:50:00,51.12,51.16,51.08,51.15,47565.0,49.6243,49.6631,49.5855,49.6534,47565.0
2023-05-18 12:55:00,51.16,51.19,51.1,51.16,82767.0,49.6631,49.6923,49.6049,49.6631,82767.0
2023-05-18 13:00:00,51.15,51.2,51.15,51.19,51755.0,49.6534,49.702,49.6534,49.6923,51755.0
2023-05-18 13:05:00,51.19,51.21,51.16,51.21,48700.0,49.6923,49.7117,49.6631,49.7117,48700.0
2023-05-18 13:10:00,51.2,51.21,51.11,51.12,47722.0,49.702,49.7117,49.6146,49.6243,47722.0
2023-05-18 13:15:00,51.13,51.18,51.12,51.17,56279.0,49.634,49.6825,49.6243,49.6728,56279.0
2023-05-18 13:20:00,51.18,51.26,51.14,51.26,80926.0,49.6825,49.7602,49.6437,49.7602,80926.0
2023-05-18 13:25:00,51.26,51.34,51.16,51.17,139162.0,49.7602,49.8379,49.6631,49.6728,139162.0
2023-05-18 13:30:00,51.18,51.22,51.14,51.18,63850.0,49.6825,49.7214,49.6437,49.6825,63850.0
2023-05-18 13:35:00,51.19,51.23,51.17,51.19,53536.0,49.6923,49.7311,49.6728,49.6923,53536.0
2023-05-18 13:40:00,51.18,51.18,51.09,51.11,71160.0,49.6825,49.6825,49.5952,49.6146,71160.0
2023-05-18 13:45:00,51.1,51.23,51.08,51.2,76162.0,49.6049,49.7311,49.5855,49.702,76162.0
2023-05-18 13:50:00,51.2,51.22,51.16,51.18,46933.0,49.702,49.7214,49.6631,49.6825,46933.0
2023-05-18 13:55:00,51.17,51.2,51.14,51.2,61511.0,49.6728,49.702,49.6437,49.702,61511.0
2023-05-18 14:00:00,51.2,51.25,51.2,51.2,55901.0,49.702,49.7505,49.702,49.702,55901.0
2023-05-18 14:05:00,51.2,51.21,51.11,51.12,47236.0,49.702,49.7117,49.6146,49.6243,47236.0
2023-05-18 14:10:00,51.12,51.12,51.0,51.09,178472.0,49.6243,49.6243,49.5078,49.5952,178472.0
2023-05-18 14:15:00,51.09,51.18,51.09,51.16,72344.0,49.5952,49.6825,49.5952,49.6631,72344.0
2023-05-18 14:20:00,51.17,51.18,51.12,51.18,27309.0,49.6728,49.6825,49.6243,49.6825,27309.0
2023-05-18 14:25:00,51.18,51.32,51.17,51.23,113694.0,49.6825,49.8184,49.6728,49.7311,113694.0
2023-05-18 14:30:00,51.23,51.31,51.22,51.26,38998.0,49.7311,49.8087,49.7214,49.7602,38998.0
2023-05-18 14:35:00,51.25,51.27,51.22,51.24,43879.0,49.7505,49.7699,49.7214,49.7408,43879.0
2023-05-18 14:40:00,51.25,51.32,51.2,51.25,170510.0,49.7505,49.8184,49.702,49.7505,170510.0
2023-05-18 14:45:00,51.25,51.33,51.22,51.33,55384.0,49.7505,49.8282,49.7214,49.8282,55384.0
2023-05-18 14:50:00,51.33,51.34,51.28,51.29,52524.0,49.8282,49.8379,49.7796,49.7893,52524.0
2023-05-18 14:55:00,51.29,51.31,51.26,51.3,42414.0,49.7893,49.8087,49.7602,49.799,42414.0
2023-05-18 15:00:00,51.31,51.39,51.31,51.37,74002.0,49.8087,49.8864,49.8087,49.867,74002.0
2023-05-18 15:05:00,51.37,51.43,51.34,51.41,77668.0,49.867,49.9252,49.8379,49.9058,77668.0
2023-05-18 15:10:00,51.42,51.46,51.42,51.45,70342.0,49.9155,49.9544,49.9155,49.9446,70342.0
2023-05-18 15:15:00,51.45,51.47,51.4,51.46,79511.0,49.9446,49.9641,49.8961,49.9544,79511.0
2023-05-18 15:20:00,51.46,51.49,51.3,51.32,153547.0,49.9544,49.9835,49.799,49.8184,153547.0
2023-05-18 15:25:00,51.33,51.44,51.32,51.44,73530.0,49.8282,49.9349,49.8184,49.9349,73530.0
2023-05-18 15:30:00,51.44,51.52,51.44,51.52,145483.0,49.9349,50.0126,49.9349,50.0126,145483.0
2023-05-18 15:35:00,51.52,51.56,51.47,51.55,107760.0,50.0126,50.0514,49.9641,50.0417,107760.0
2023-05-18 15:40:00,51.55,51.63,51.51,51.63,171635.0,50.0417,50.1194,50.0029,50.1194,171635.0
2023-05-18 15:45:00,51.63,51.68,51.61,51.65,161892.0,50.1194,50.1679,50.1,50.1388,161892.0
2023-05-18 15:50:00,51.65,51.75,51.59,51.6,276103.0,50.1388,50.2359,50.0805,50.0903,276103.0
2023-05-18 15:55:00,51.6,51.75,51.59,51.73,529377.0,50.0903,50.2359,50.0805,50.2165,529377.0
2023-05-19 09:30:00,52.13,52.22,51.9,52.18,384270.0,50.6047,50.6921,50.3815,50.6533,384270.0
2023-05-19 09:35:00,52.16,52.16,51.87,51.89,119748.0,50.6339,50.6339,50.3524,50.3718,119748.0
2023-05-19 09:40:00,51.89,51.95,51.68,51.68,149504.0,50.3718,50.43,50.1679,50.1679,149504.0
2023-05-19 09:45:00,51.69,51.74,51.51,51.64,176187.0,50.1776,50.2262,50.0029,50.1291,176187.0
2023-05-19 09:50:00,51.62,51.8,51.57,51.73,129732.0,50.1097,50.2844,50.0611,50.2165,129732.0
2023-05-19 09:55:00,51.73,51.85,51.7,51.79,69914.0,50.2165,50.3329,50.1873,50.2747,69914.0
2023-05-19 10:00:00,51.79,51.84,51.7,51.73,155116.0,50.2747,50.3232,50.1873,50.2165,155116.0
2023-05-19 10:05:00,51.72,51.78,51.63,51.69,91626.0,50.2067,50.265,50.1194,50.1776,91626.0
2023-05-19 10:10:00,51.68,51.72,51.57,51.66,123021.0,50.1679,50.2067,50.0611,50.1485,123021.0
2023-05-19 10:15:00,51.66,51.78,51.65,51.78,87013.0,50.1485,50.265,50.1388,50.265,87013.0
2023-05-19 10:20:00,51.78,51.89,51.76,51.85,88005.0,50.265,50.3718,50.2456,50.3329,88005.0
2023-05-19 10:25:00,51.85,51.99,51.81,51.96,71354.0,50.3329,50.4688,50.2941,50.4397,71354.0
2023-05-19 10:30:00,51.97,52.02,51.89,51.89,104779.0,50.4494,50.498,50.3718,50.3718,104779.0
2023-05-19 10:35:00,51.88,51.92,51.76,51.77,109938.0,50.3621,50.4009,50.2456,50.2553,109938.0
2023-05-19 10:40:00,51.78,51.82,51.73,51.79,56580.0,50.265,50.3038,50.2165,50.2747,56580.0
2023-05-19 10:45:00,51.78,51.87,51.74,51.82,115039.0,50.265,50.3524,50.2262,50.3038,115039.0
2023-05-19 10:50:00,51.82,52.01,51.8,51.99,227637.0,50.3038,50.4883,50.2844,50.4688,227637.0
2023-05-19 10:55:00,51.99,52.04,51.95,51.96,107020.0,50.4688,50.5174,50.43,50.4397,107020.0
2023-05-19 11:00:00,51.96,52.0,51.93,51.98,57679.0,50.4397,50.4786,50.4106,50.4591,57679.0
2023-05-19 11:05:00,51.98,51.98,51.86,51.9,73121.0,50.4591,50.4591,50.3426,50.3815,73121.0
2023-05-19 11:10:00,51.89,51.92,51.41,51.42,222443.0,50.3718,50.4009,49.9058,49.9155,222443.0
2023-05-19 11:15:00,51.41,51.46,51.12,51.25,400620.0,49.9058,49.9544,49.6243,49.7505,400620.0
2023-05-19 11:20:00,51.25,51.52,51.24,51.46,126733.0,49.7505,50.0126,49.7408,49.9544,126733.0
2023-05-19 11:25:00,51.47,51.57,51.36,51.38,83152.0,49.9641,50.0611,49.8573,49.8767,83152.0
2023-05-19 11:30:00,51.39,51.43,51.26,51.33,95337.0,49.8864,49.9252,49.7602,49.8282,95337.0
2023-05-19 11:35:00,51.34,51.36,51.15,51.21,110454.0,49.8379,49.8573,49.6534,49.7117,110454.0
2023-05-19 11:40:00,51.2,51.33,51.13,51.31,168680.0,49.702,49.8282,49.634,49.8087,168680.0
2023-05-19 11:45:00,51.32,51.52,51.28,51.47,95411.0,49.8184,50.0126,49.7796,49.9641,95411.0
2023-05-19 11:50:00,51.45,51.54,51.43,51.48,71041.0,49.9446,50.032,49.9252,49.9738,71041.0
2023-05-19 11:55:00,51.48,51.57,51.37,51.38,165243.0,49.9738,50.0611,49.867,49.8767,165243.0
2023-05-19 12:00:00,51.39,51.44,51.33,51.39,100162.0,49.8864,49.9349,49.8282,49.8864,100162.0
2023-05-19 12:05:00,51.39,51.47,51.31,51.43,76666.0,49.8864,49.9641,49.8087,49.9252,76666.0
2023-05-19 12:10:00,51.44,51.46,51.38,51.42,60970.0,49.9349,49.9544,49.8767,49.9155,60970.0
2023-05-19 12:15:00,51.43,51.6,51.38,51.59,117295.0,49.9252,50.0903,49.8767,50.0805,117295.0
2023-05-19 12:20:00,51.58,51.6,51.48,51.48,37828.0,50.0708,50.0903,49.9738,49.9738,37828.0
2023-05-19 12:25:00,51.48,51.49,51.39,51.39,73400.0,49.9738,49.9835,49.8864,49.8864,73400.0
2023-05-19 12:30:00,51.39,51.4,51.22,51.23,53096.0,49.8864,49.8961,49.7214,49.7311,53096.0
2023-05-19 12:35:00,51.22,51.4,51.21,51.4,78733.0,49.7214,49.8961,49.7117,49.8961,78733.0
2023-05-19 12:40:00,51.41,51.48,51.38,51.44,85442.0,49.9058,49.9738,49.8767,49.9349,85442.0
2023-05-19 12:45:00,51.43,51.48,51.4,51.45,42121.0,49.9252,49.9738,49.8961,49.9446,42121.0
2023-05-19 12:50:00,51.44,51.47,51.39,51.47,49349.0,49.9349,49.9641,49.8864,49.9641,49349.0
2023-05-19 12:55:00,51.46,51.49,51.39,51.46,62438.0,49.9544,49.9835,49.8864,49.9544,62438.0
2023-05-19 13:00:00,51.46,51.53,51.43,51.52,69679.0,49.9544,50.0223,49.9252,50.0126,69679.0
2023-05-19 13:05:00,51.51,51.52,51.44,51.45,31355.0,50.0029,50.0126,49.9349,49.9446,31355.0
2023-05-19 13:10:00,51.45,51.48,51.41,51.46,90049.0,49.9446,49.9738,49.9058,49.9544,90049.0
2023-05-19 13:15:00,51.47,51.54,51.46,51.52,55584.0,49.9641,50.032,49.9544,50.0126,55584.0
2023-05-19 13:20:00,51.52,51.53,51.49,51.52,44230.0,50.0126,50.0223,49.9835,50.0126,44230.0
2023-05-19 13:25:00,51.51,51.53,51.48,51.52,77673.0,50.0029,50.0223,49.9738,50.0126,77673.0
2023-05-19 13:30:00,51.52,51.57,51.5,51.53,77599.0,50.0126,50.0611,49.9932,50.0223,77599.0
2023-05-19 13:35:00,51.54,51.54,51.43,51.47,78088.0,50.032,50.032,49.9252,49.9641,78088.0
2023-05-19 13:40:00,51.47,51.49,51.41,51.43,36875.0,49.9641,49.9835,49.9058,49.9252,36875.0
2023-05-19 13:45:00,51.42,51.5,51.39,51.46,36442.0,49.9155,49.9932,49.8864,49.9544,36442.0
2023-05-19 13:50:00,51.45,51.46,51.41,51.43,33849.0,49.9446,49.9544,49.9058,49.9252,33849.0
2023-05-19 13:55:00,51.43,51.45,51.38,51.43,64727.0,49.9252,49.9446,49.8767,49.9252,64727.0
2023-05-19 14:00:00,51.43,51.46,51.35,51.39,69503.0,49.9252,49.9544,49.8476,49.8864,69503.0
2023-05-19 14:05:00,51.39,51.49,51.37,51.44,48679.0,49.8864,49.9835,49.867,49.9349,48679.0
2023-05-19 14:10:00,51.45,51.45,51.41,51.44,31548.0,49.9446,49.9446,49.9058,49.9349,31548.0
2023-05-19 14:15:00,51.45,51.52,51.42,51.51,52544.0,49.9446,50.0126,49.9155,50.0029,52544.0
2023-05-19 14:20:00,51.51,51.56,51.49,51.53,105379.0,50.0029,50.0514,49.9835,50.0223,105379.0
2023-05-19 14:25:00,51.53,51.53,51.45,51.45,42683.0,50.0223,50.0223,49.9446,49.9446,42683.0
2023-05-19 14:30:00,51.46,51.48,51.42,51.47,46123.0,49.9544,49.9738,49.9155,49.9641,46123.0
2023-05-19 14:35:00,51.46,51.48,51.43,51.45,34845.0,49.9544,49.9738,49.9252,49.9446,34845.0
2023-05-19 14:40:00,51.45,51.48,51.42,51.43,19070.0,49.9446,49.9738,49.9155,49.9252,19070.0
2023-05-19 14:45:00,51.43,51.48,51.4,51.48,62774.0,49.9252,49.9738,49.8961,49.9738,62774.0
2023-05-19 14:50:00,51.48,51.52,51.47,51.48,49895.0,49.9738,50.0126,49.9641,49.9738,49895.0
2023-05-19 14:55:00,51.49,51.56,51.49,51.55,46626.0,49.9835,50.0514,49.9835,50.0417,46626.0
2023-05-19 15:00:00,51.54,51.58,51.53,51.56,155663.0,50.032,50.0708,50.0223,50.0514,155663.0
2023-05-19 15:05:00,51.56,51.57,51.46,51.5,69670.0,50.0514,50.0611,49.9544,49.9932,69670.0
2023-05-19 15:10:00,51.5,51.53,51.49,51.52,59945.0,49.9932,50.0223,49.9835,50.0126,59945.0
2023-05-19 15:15:00,51.53,51.56,51.5,51.51,47177.0,50.0223,50.0514,49.9932,50.0029,47177.0
2023-05-19 15:20:00,51.51,51.52,51.44,51.5,111660.0,50.0029,50.0126,49.9349,49.9932,111660.0
2023-05-19 15:25:00,51.5,51.52,51.44,51.47,80076.0,49.9932,50.0126,49.9349,49.9641,80076.0
2023-05-19 15:30:00,51.47,51.55,51.45,51.51,99853.0,49.9641,50.0417,49.9446,50.0029,99853.0
2023-05-19 15:35:00,51.5,51.61,51.49,51.6,108213.0,49.9932,50.1,49.9835,50.0903,108213.0
2023-05-19 15:40:00,51.6,51.69,51.59,51.69,158018.0,50.0903,50.1776,50.0805,50.1776,158018.0
2023-05-19 15:45:00,51.69,51.75,51.65,51.66,266235.0,50.1776,50.2359,50.1388,50.1485,266235.0
2023-05-19 15:50:00,51.65,51.76,51.6,51.73,228204.0,50.1388,50.2456,50.0903,50.2165,228204.0
2023-05-19 15:55:00,51.73,51.79,51.67,51.68,419971.0,50.2165,50.2747,50.1582,50.1679,419971.0
2023-05-22 09:30:00,52.0,52.14,51.86,51.98,233469.0,50.4786,50.6145,50.3426,50.4591,233469.0
2023-05-22 09:35:00,51.98,51.98,51.81,51.86,140726.0,50.4591,50.4591,50.2941,50.3426,140726.0
2023-05-22 09:40:00,51.86,51.96,51.53,51.58,191921.0,50.3426,50.4397,50.0223,50.0708,191921.0
2023-05-22 09:45:00,51.58,51.61,51.4,51.47,145781.0,50.0708,50.1,49.8961,49.9641,145781.0
2023-05-22 09:50:00,51.48,51.63,51.42,51.63,122290.0,49.9738,50.1194,49.9155,50.1194,122290.0
2023-05-22 09:55:00,51.63,51.63,51.45,51.46,92711.0,50.1194,50.1194,49.9446,49.9544,92711.0
2023-05-22 10:00:00,51.46,51.52,51.4,51.51,93939.0,49.9544,50.0126,49.8961,50.0029,93939.0
2023-05-22 10:05:00,51.52,51.6,51.25,51.36,148543.0,50.0126,50.0903,49.7505,49.8573,148543.0
2023-05-22 10:10:00,51.36,51.56,51.35,51.56,175634.0,49.8573,50.0514,49.8476,50.0514,175634.0
2023-05-22 10:15:00,51.55,51.71,51.52,51.68,106260.0,50.0417,50.197,50.0126,50.1679,106260.0
2023-05-22 10:20:00,51.68,51.76,51.6,51.73,100171.0,50.1679,50.2456,50.0903,50.2165,100171.0
2023-05-22 10:25:00,51.74,51.85,51.65,51.8,160052.0,50.2262,50.3329,50.1388,50.2844,160052.0
2023-05-22 10:30:00,51.8,51.84,51.76,51.8,73887.0,50.2844,50.3232,50.2456,50.2844,73887.0
2023-05-22 10:35:00,51.8,51.88,51.75,51.85,117682.0,50.2844,50.3621,50.2359,50.3329,117682.0
2023-05-22 10:40:00,51.84,51.85,51.71,51.78,121034.0,50.3232,50.3329,50.197,50.265,121034.0
2023-05-22 10:45:00,51.77,51.81,51.72,51.79,82436.0,50.2553,50.2941,50.2067,50.2747,82436.0
2023-05-22 10:50:00,51.78,51.85,51.65,51.69,72770.0,50.265,50.3329,50.1388,50.1776,72770.0
2023-05-22 10:55:00,51.72,51.72,51.56,51.67,111009.0,50.2067,50.2067,50.0514,50.1582,111009.0
2023-05-22 11:00:00,51.68,51.82,51.65,51.77,134639.0,50.1679,50.3038,50.1388,50.2553,134639.0
2023-05-22 11:05:00,51.77,51.82,51.7,51.77,53882.0,50.2553,50.3038,50.1873,50.2553,53882.0
2023-05-22 11:10:00,51.77,51.78,51.61,51.65,39074.0,50.2553,50.265,50.1,50.1388,39074.0
2023-05-22 11:15:00,51.65,51.73,51.64,51.72,46455.0,50.1388,50.2165,50.1291,50.2067,46455.0
2023-05-22 11:20:00,51.71,51.78,51.7,51.75,68954.0,50.197,50.265,50.1873,50.2359,68954.0
2023-05-22 11:25:00,51.75,51.85,51.74,51.8,41416.0,50.2359,50.3329,50.2262,50.2844,41416.0
2023-05-22 11:30:00,51.8,51.84,51.76,51.8,64763.0,50.2844,50.3232,50.2456,50.2844,64763.0
2023-05-22 11:35:00,51.8,51.83,51.76,51.8,60187.0,50.2844,50.3135,50.2456,50.2844,60187.0
2023-05-22 11:40:00,51.8,51.87,51.79,51.83,56353.0,50.2844,50.3524,50.2747,50.3135,56353.0
2023-05-22 11:45:00,51.83,51.83,51.74,51.76,46650.0,50.3135,50.3135,50.2262,50.2456,46650.0
2023-05-22 11:50:00,51.76,51.84,51.75,51.8,43795.0,50.2456,50.3232,50.2359,50.2844,43795.0
2023-05-22 11:55:00,51.8,51.82,51.7,51.71,67513.0,50.2844,50.3038,50.1873,50.197,67513.0
2023-05-22 12:00:00,51.71,51.86,51.71,51.84,66615.0,50.197,50.3426,50.197,50.3232,66615.0
2023-05-22 12:05:00,51.84,51.84,51.74,51.76,43150.0,50.3232,50.3232,50.2262,50.2456,43150.0
2023-05-22 12:10:00,51.76,51.8,51.74,51.78,42809.0,50.2456,50.2844,50.2262,50.265,42809.0
2023-05-22 12:15:00,51.77,51.77,51.69,51.72,52984.0,50.2553,50.2553,50.1776,50.2067,52984.0
2023-05-22 12:20:00,51.72,51.75,51.67,51.71,51056.0,50.2067,50.2359,50.1582,50.197,51056.0
2023-05-22 12:25:00,51.7,51.77,51.69,51.7,63145.0,50.1873,50.2553,50.1776,50.1873,63145.0
2023-05-22 12:30:00,51.69,51.75,51.68,51.72,49478.0,50.1776,50.2359,50.1679,50.2067,49478.0
2023-05-22 12:35:00,51.72,51.75,51.68,51.7,49062.0,50.2067,50.2359,50.1679,50.1873,49062.0
2023-05-22 12:40:00,51.7,51.72,51.67,51.7,54339.0,50.1873,50.2067,50.1582,50.1873,54339.0
2023-05-22 12:45:00,51.69,51.72,51.67,51.67,45295.0,50.1776,50.2067,50.1582,50.1582,45295.0
2023-05-22 12:50:00,51.67,51.7,51.65,51.69,33371.0,50.1582,50.1873,50.1388,50.1776,33371.0
2023-05-22 12:55:00,51.69,51.78,51.68,51.77,69609.0,50.1776,50.265,50.1679,50.2553,69609.0
2023-05-22 13:00:00,51.77,51.85,51.77,51.82,79502.0,50.2553,50.3329,50.2553,50.3038,79502.0
2023-05-22 13:05:00,51.83,51.92,51.82,51.9,62459.0,50.3135,50.4009,50.3038,50.3815,62459.0
2023-05-22 13:10:00,51.9,51.92,51.71,51.73,102874.0,50.3815,50.4009,50.197,50.2165,102874.0
2023-05-22 13:15:00,51.73,51.8,51.67,51.79,83395.0,50.2165,50.2844,50.1582,50.2747,83395.0
2023-05-22 13:20:00,51.78,51.82,51.77,51.8,29717.0,50.265,50.3038,50.2553,50.2844,29717.0
2023-05-22 13:25:00,51.79,51.8,51.71,51.72,48221.0,50.2747,50.2844,50.197,50.2067,48221.0
2023-05-22 13:30:00,51.73,51.84,51.73,51.84,55918.0,50.2165,50.3232,50.2165,50.3232,55918.0
2023-05-22 13:35:00,51.84,51.99,51.82,51.97,54469.0,50.3232,50.4688,50.3038,50.4494,54469.0
2023-05-22 13:40:00,51.97,52.03,51.97,51.98,118736.0,50.4494,50.5077,50.4494,50.4591,118736.0
2023-05-22 13:45:00,51.99,52.04,51.97,51.99,51972.0,50.4688,50.5174,50.4494,50.4688,51972.0
2023-05-22 13:50:00,51.99,52.02,51.95,51.96,47158.0,50.4688,50.498,50.43,50.4397,47158.0
2023-05-22 13:55:00,51.96,52.0,51.91,51.91,41385.0,50.4397,50.4786,50.3912,50.3912,41385.0
2023-05-22 14:00:00,51.91,51.98,51.91,51.93,66149.0,50.3912,50.4591,50.3912,50.4106,66149.0
2023-05-22 14:05:00,51.93,51.94,51.87,51.88,42791.0,50.4106,50.4203,50.3524,50.3621,42791.0
2023-05-22 14:10:00,51.88,51.9,51.86,51.86,41541.0,50.3621,50.3815,50.3426,50.3426,41541.0
2023-05-22 14:15:00,51.86,51.94,51.86,51.93,56600.0,50.3426,50.4203,50.3426,50.4106,56600.0
2023-05-22 14:20:00,51.93,51.99,51.92,51.94,49183.0,50.4106,50.4688,50.4009,50.4203,49183.0
2023-05-22 14:25:00,51.95,52.01,51.94,52.01,73322.0,50.43,50.4883,50.4203,50.4883,73322.0
2023-05-22 14:30:00,52.01,52.02,51.97,51.97,41251.0,50.4883,50.498,50.4494,50.4494,41251.0
2023-05-22 14:35:00,51.98,51.99,51.92,51.97,129704.0,50.4591,50.4688,50.4009,50.4494,129704.0
2023-05-22 14:40:00,51.97,52.0,51.92,52.0,72099.0,50.4494,50.4786,50.4009,50.4786,72099.0
2023-05-22 14:45:00,52.0,52.04,51.97,52.03,51879.0,50.4786,50.5174,50.4494,50.5077,51879.0
2023-05-22 14:50:00,52.04,52.07,51.99,51.99,65974.0,50.5174,50.5465,50.4688,50.4688,65974.0
2023-05-22 14:55:00,51.99,51.99,51.91,51.96,48089.0,50.4688,50.4688,50.3912,50.4397,48089.0
2023-05-22 15:00:00,51.95,51.99,51.93,51.96,44663.0,50.43,50.4688,50.4106,50.4397,44663.0
2023-05-22 15:05:00,51.96,52.0,51.92,51.93,52075.0,50.4397,50.4786,50.4009,50.4106,52075.0
2023-05-22 15:10:00,51.93,51.96,51.9,51.93,42407.0,50.4106,50.4397,50.3815,50.4106,42407.0
2023-05-22 15:15:00,51.93,52.0,51.91,51.99,62501.0,50.4106,50.4786,50.3912,50.4688,62501.0
2023-05-22 15:20:00,51.99,52.0,51.91,51.94,52448.0,50.4688,50.4786,50.3912,50.4203,52448.0
2023-05-22 15:25:00,51.94,51.98,51.9,51.96,59444.0,50.4203,50.4591,50.3815,50.4397,59444.0
2023-05-22 15:30:00,51.97,52.0,51.94,51.96,78217.0,50.4494,50.4786,50.4203,50.4397,78217.0
2023-05-22 15:35:00,51.96,51.97,51.9,51.94,62794.0,50.4397,50.4494,50.3815,50.4203,62794.0
2023-05-22 15:40:00,51.94,51.98,51.91,51.98,63865.0,50.4203,50.4591,50.3912,50.4591,63865.0
2023-05-22 15:45:00,51.98,52.01,51.94,51.95,117181.0,50.4591,50.4883,50.4203,50.43,117181.0
2023-05-22 15:50:00,51.97,52.02,51.95,52.01,204957.0,50.4494,50.498,50.43,50.4883,204957.0
2023-05-22 15:55:00,52.02,52.05,51.96,51.98,374302.0,50.498,50.5271,50.4397,50.4591,374302.0
2023-05-23 09:30:00,52.22,52.67,52.16,52.54,387404.0,50.6921,51.129,50.6339,51.0028,387404.0
2023-05-23 09:35:00,52.55,52.56,52.27,52.34,183014.0,51.0125,51.0222,50.7407,50.8086,183014.0
2023-05-23 09:40:00,52.33,52.37,52.23,52.29,152334.0,50.7989,50.8377,50.7018,50.7601,152334.0
2023-05-23 09:45:00,52.29,52.56,52.28,52.55,236498.0,50.7601,51.0222,50.7504,51.0125,236498.0
2023-05-23 09:50:00,52.55,53.04,52.51,53.04,420908.0,51.0125,51.4881,50.9736,51.4881,420908.0
2023-05-23 09:55:00,53.05,53.08,52.62,52.67,331181.0,51.4978,51.527,51.0804,51.129,331181.0
2023-05-23 10:00:00,52.68,52.77,52.63,52.7,194111.0,51.1387,51.226,51.0901,51.1581,194111.0
2023-05-23 10:05:00,52.7,52.88,52.64,52.86,226513.0,51.1581,51.3328,51.0998,51.3134,226513.0
2023-05-23 10:10:00,52.85,52.98,52.85,52.91,208116.0,51.3037,51.4299,51.3037,51.3619,208116.0
2023-05-23 10:15:00,52.92,52.94,52.66,52.75,215070.0,51.3716,51.3911,51.1192,51.2066,215070.0
2023-05-23 10:20:00,52.77,52.8,52.67,52.8,117200.0,51.226,51.2551,51.129,51.2551,117200.0
2023-05-23 10:25:00,52.8,53.03,52.8,52.95,176301.0,51.2551,51.4784,51.2551,51.4008,176301.0
2023-05-23 10:30:00,52.94,52.97,52.89,52.93,92046.0,51.3911,51.4202,51.3425,51.3813,92046.0
2023-05-23 10:35:00,52.94,52.94,52.78,52.93,162626.0,51.3911,51.3911,51.2357,51.3813,162626.0
2023-05-23 10:40:00,52.92,52.96,52.7,52.73,129927.0,51.3716,51.4105,51.1581,51.1872,129927.0
2023-05-23 10:45:00,52.72,52.87,52.6,52.84,214335.0,51.1775,51.3231,51.061,51.294,214335.0
2023-05-23 10:50:00,52.83,52.86,52.74,52.76,138818.0,51.2843,51.3134,51.1969,51.2163,138818.0
2023-05-23 10:55:00,52.77,52.81,52.74,52.79,60594.0,51.226,51.2649,51.1969,51.2454,60594.0
2023-05-23 11:00:00,52.79,52.93,52.75,52.89,84269.0,51.2454,51.3813,51.2066,51.3425,84269.0
2023-05-23 11:05:00,52.9,52.94,52.84,52.91,64901.0,51.3522,51.3911,51.294,51.3619,64901.0
2023-05-23 11:10:00,52.91,52.94,52.83,52.87,112593.0,51.3619,51.3911,51.2843,51.3231,112593.0
2023-05-23 11:15:00,52.87,52.94,52.86,52.91,79481.0,51.3231,51.3911,51.3134,51.3619,79481.0
2023-05-23 11:20:00,52.91,53.0,52.88,52.98,109229.0,51.3619,51.4493,51.3328,51.4299,109229.0
2023-05-23 11:25:00,52.99,53.05,52.9,52.92,210207.0,51.4396,51.4978,51.3522,51.3716,210207.0
2023-05-23 11:30:00,52.92,53.12,52.9,53.1,204265.0,51.3716,51.5658,51.3522,51.5464,204265.0
2023-05-23 11:35:00,53.1,53.23,53.06,53.2,121865.0,51.5464,51.6726,51.5075,51.6434,121865.0
2023-05-23 11:40:00,53.2,53.24,53.06,53.08,176442.0,51.6434,51.6823,51.5075,51.527,176442.0
2023-05-23 11:45:00,53.08,53.09,52.99,53.06,113318.0,51.527,51.5367,51.4396,51.5075,113318.0
2023-05-23 11:50:00,53.05,53.17,53.05,53.1,84465.0,51.4978,51.6143,51.4978,51.5464,84465.0
2023-05-23 11:55:00,53.1,53.2,53.01,53.18,172587.0,51.5464,51.6434,51.459,51.624,172587.0
2023-05-23 12:00:00,53.18,53.27,53.17,53.27,163421.0,51.624,51.7114,51.6143,51.7114,163421.0
2023-05-23 12:05:00,53.27,53.3,53.13,53.21,184385.0,51.7114,51.7405,51.5755,51.6532,184385.0
2023-05-23 12:10:00,53.22,53.35,53.18,53.22,297800.0,51.6629,51.7891,51.624,51.6629,297800.0
2023-05-23 12:15:00,53.22,53.25,52.85,52.94,248972.0,51.6629,51.692,51.3037,51.3911,248972.0
2023-05-23 12:20:00,52.94,53.09,52.9,53.09,103789.0,51.3911,51.5367,51.3522,51.5367,103789.0
2023-05-23 12:25:00,53.09,53.11,53.02,53.07,73359.0,51.5367,51.5561,51.4687,51.5172,73359.0
2023-05-23 12:30:00,53.06,53.06,52.95,52.99,75871.0,51.5075,51.5075,51.4008,51.4396,75871.0
2023-05-23 12:35:00,53.0,53.02,52.79,52.87,255639.0,51.4493,51.4687,51.2454,51.3231,255639.0
2023-05-23 12:40:00,52.88,52.88,52.69,52.74,151860.0,51.3328,51.3328,51.1484,51.1969,151860.0
2023-05-23 12:45:00,52.72,52.72,52.6,52.67,75425.0,51.1775,51.1775,51.061,51.129,75425.0
2023-05-23 12:50:00,52.66,52.67,52.58,52.66,78916.0,51.1192,51.129,51.0416,51.1192,78916.0
2023-05-23 12:55:00,52.66,52.72,52.6,52.61,113205.0,51.1192,51.1775,51.061,51.0707,113205.0
2023-05-23 13:00:00,52.62,52.7,52.62,52.68,77905.0,51.0804,51.1581,51.0804,51.1387,77905.0
2023-05-23 13:05:00,52.68,52.83,52.67,52.83,97361.0,51.1387,51.2843,51.129,51.2843,97361.0
2023-05-23 13:10:00,52.83,52.93,52.8,52.93,66006.0,51.2843,51.3813,51.2551,51.3813,66006.0
2023-05-23 13:15:00,52.93,53.04,52.92,53.01,72850.0,51.3813,51.4881,51.3716,51.459,72850.0
2023-05-23 13:20:00,53.01,53.02,52.94,52.98,85990.0,51.459,51.4687,51.3911,51.4299,85990.0
2023-05-23 13:25:00,52.99,52.99,52.81,52.82,153258.0,51.4396,51.4396,51.2649,51.2746,153258.0
2023-05-23 13:30:00,52.81,52.81,52.66,52.72,117578.0,51.2649,51.2649,51.1192,51.1775,117578.0
2023-05-23 13:35:00,52.71,52.88,52.71,52.84,108184.0,51.1678,51.3328,51.1678,51.294,108184.0
2023-05-23 13:40:00,52.84,52.93,52.82,52.92,72304.0,51.294,51.3813,51.2746,51.3716,72304.0
2023-05-23 13:45:00,52.92,52.98,52.9,52.91,89718.0,51.3716,51.4299,51.3522,51.3619,89718.0
2023-05-23 13:50:00,52.91,52.99,52.87,52.99,47386.0,51.3619,51.4396,51.3231,51.4396,47386.0
2023-05-23 13:55:00,52.98,53.05,52.94,53.02,88145.0,51.4299,51.4978,51.3911,51.4687,88145.0
2023-05-23 14:00:00,53.02,53.22,53.01,53.22,137827.0,51.4687,51.6629,51.459,51.6629,137827.0
2023-05-23 14:05:00,53.21,53.22,53.05,53.06,142707.0,51.6532,51.6629,51.4978,51.5075,142707.0
2023-05-23 14:10:00,53.07,53.07,52.93,52.94,90648.0,51.5172,51.5172,51.3813,51.3911,90648.0
2023-05-23 14:15:00,52.93,52.95,52.73,52.75,85204.0,51.3813,51.4008,51.1872,51.2066,85204.0
2023-05-23 14:20:00,52.76,52.79,52.64,52.65,111222.0,51.2163,51.2454,51.0998,51.1095,111222.0
2023-05-23 14:25:00,52.64,52.78,52.58,52.72,168495.0,51.0998,51.2357,51.0416,51.1775,168495.0
2023-05-23 14:30:00,52.73,52.88,52.68,52.84,143386.0,51.1872,51.3328,51.1387,51.294,143386.0
2023-05-23 14:35:00,52.85,52.85,52.69,52.7,64436.0,51.3037,51.3037,51.1484,51.1581,64436.0
2023-05-23 14:40:00,52.7,52.75,52.64,52.73,74750.0,51.1581,51.2066,51.0998,51.1872,74750.0
2023-05-23 14:45:00,52.73,52.82,52.72,52.8,52267.0,51.1872,51.2746,51.1775,51.2551,52267.0
2023-05-23 14:50:00,52.8,52.92,52.8,52.92,68189.0,51.2551,51.3716,51.2551,51.3716,68189.0
2023-05-23 14:55:00,52.92,53.0,52.87,53.0,185879.0,51.3716,51.4493,51.3231,51.4493,185879.0
2023-05-23 15:00:00,53.0,53.0,52.86,52.99,170657.0,51.4493,51.4493,51.3134,51.4396,170657.0
2023-05-23 15:05:00,52.98,53.03,52.79,52.81,85675.0,51.4299,51.4784,51.2454,51.2649,85675.0
2023-05-23 15:10:00,52.8,52.89,52.79,52.88,58992.0,51.2551,51.3425,51.2454,51.3328,58992.0
2023-05-23 15:15:00,52.89,52.89,52.63,52.64,104565.0,51.3425,51.3425,51.0901,51.0998,104565.0
2023-05-23 15:20:00,52.64,52.83,52.59,52.8,188260.0,51.0998,51.2843,51.0513,51.2551,188260.0
2023-05-23 15:25:00,52.81,52.89,52.76,52.89,93933.0,51.2649,51.3425,51.2163,51.3425,93933.0
2023-05-23 15:30:00,52.89,52.91,52.82,52.88,142776.0,51.3425,51.3619,51.2746,51.3328,142776.0
2023-05-23 15:35:00,52.88,52.94,52.87,52.88,98681.0,51.3328,51.3911,51.3231,51.3328,98681.0
2023-05-23 15:40:00,52.87,53.02,52.83,52.98,261468.0,51.3231,51.4687,51.2843,51.4299,261468.0
2023-05-23 15:45:00,52.98,53.0,52.9,52.95,180055.0,51.4299,51.4493,51.3522,51.4008,180055.0
2023-05-23 15:50:00,52.94,53.0,52.87,52.94,263717.0,51.3911,51.4493,51.3231,51.3911,263717.0
2023-05-23 15:55:00,52.94,52.99,52.76,52.77,689703.0,51.3911,51.4396,51.2163,51.226,689703.0
2023-05-24 09:30:00,52.27,52.65,52.17,52.52,315000.0,50.7407,51.1095,50.6436,50.9833,315000.0
2023-05-24 09:35:00,52.52,52.59,52.34,52.4,181067.0,50.9833,51.0513,50.8086,50.8669,181067.0
2023-05-24 09:40:00,52.4,52.46,52.28,52.32,117365.0,50.8669,50.9251,50.7504,50.7892,117365.0
2023-05-24 09:45:00,52.34,52.39,52.16,52.31,159409.0,50.8086,50.8571,50.6339,50.7795,159409.0
2023-05-24 09:50:00,52.31,52.38,52.06,52.1,152169.0,50.7795,50.8474,50.5368,50.5756,152169.0
2023-05-24 09:55:00,52.11,52.22,52.04,52.13,137413.0,50.5853,50.6921,50.5174,50.6047,137413.0
2023-05-24 10:00:00,52.12,52.22,52.09,52.21,152578.0,50.595,50.6921,50.5659,50.6824,152578.0
2023-05-24 10:05:00,52.2,52.2,52.09,52.12,123129.0,50.6727,50.6727,50.5659,50.595,123129.0
2023-05-24 10:10:00,52.13,52.26,52.1,52.25,163912.0,50.6047,50.7309,50.5756,50.7212,163912.0
2023-05-24 10:15:00,52.25,52.35,52.18,52.3,136954.0,50.7212,50.8183,50.6533,50.7698,136954.0
2023-05-24 10:20:00,52.3,52.31,52.15,52.19,108893.0,50.7698,50.7795,50.6242,50.663,108893.0
2023-05-24 10:25:00,52.2,52.25,52.08,52.23,102774.0,50.6727,50.7212,50.5562,50.7018,102774.0
2023-05-24 10:30:00,52.23,52.36,52.21,52.29,111622.0,50.7018,50.828,50.6824,50.7601,111622.0
2023-05-24 10:35:00,52.29,52.49,52.23,52.39,99628.0,50.7601,50.9542,50.7018,50.8571,99628.0
2023-05-24 10:40:00,52.39,52.42,52.25,52.27,105029.0,50.8571,50.8863,50.7212,50.7407,105029.0
2023-05-24 10:45:00,52.25,52.26,52.12,52.13,170651.0,50.7212,50.7309,50.595,50.6047,170651.0
2023-05-24 10:50:00,52.13,52.26,52.12,52.2,111494.0,50.6047,50.7309,50.595,50.6727,111494.0
2023-05-24 10:55:00,52.22,52.24,52.14,52.15,50311.0,50.6921,50.7115,50.6145,50.6242,50311.0
2023-05-24 11:00:00,52.14,52.17,52.04,52.13,84514.0,50.6145,50.6436,50.5174,50.6047,84514.0
2023-05-24 11:05:00,52.13,52.15,51.98,52.02,135619.0,50.6047,50.6242,50.4591,50.498,135619.0
2023-05-24 11:10:00,52.03,52.12,52.0,52.06,68589.0,50.5077,50.595,50.4786,50.5368,68589.0
2023-05-24 11:15:00,52.05,52.1,52.02,52.08,95234.0,50.5271,50.5756,50.498,50.5562,95234.0
2023-05-24 11:20:00,52.09,52.32,52.09,52.32,74816.0,50.5659,50.7892,50.5659,50.7892,74816.0
2023-05-24 11:25:00,52.31,52.41,52.21,52.25,102943.0,50.7795,50.8766,50.6824,50.7212,102943.0
2023-05-24 11:30:00,52.27,52.27,52.13,52.15,61101.0,50.7407,50.7407,50.6047,50.6242,61101.0
2023-05-24 11:35:00,52.14,52.23,52.08,52.13,132588.0,50.6145,50.7018,50.5562,50.6047,132588.0
2023-05-24 11:40:00,52.13,52.13,51.95,52.02,148605.0,50.6047,50.6047,50.43,50.498,148605.0
2023-05-24 11:45:00,52.03,52.1,51.98,52.07,106651.0,50.5077,50.5756,50.4591,50.5465,106651.0
2023-05-24 11:50:00,52.07,52.15,52.06,52.13,76160.0,50.5465,50.6242,50.5368,50.6047,76160.0
2023-05-24 11:55:00,52.13,52.24,52.13,52.18,79750.0,50.6047,50.7115,50.6047,50.6533,79750.0
2023-05-24 12:00:00,52.18,52.23,52.12,52.14,86248.0,50.6533,50.7018,50.595,50.6145,86248.0
2023-05-24 12:05:00,52.14,52.16,52.05,52.15,70315.0,50.6145,50.6339,50.5271,50.6242,70315.0
2023-05-24 12:10:00,52.16,52.16,52.06,52.13,62667.0,50.6339,50.6339,50.5368,50.6047,62667.0
2023-05-24 12:15:00,52.13,52.13,51.99,52.06,96814.0,50.6047,50.6047,50.4688,50.5368,96814.0
2023-05-24 12:20:00,52.05,52.07,51.98,51.99,44789.0,50.5271,50.5465,50.4591,50.4688,44789.0
2023-05-24 12:25:00,51.98,52.08,51.98,52.05,63399.0,50.4591,50.5562,50.4591,50.5271,63399.0
2023-05-24 12:30:00,52.05,52.15,52.03,52.12,79206.0,50.5271,50.6242,50.5077,50.595,79206.0
2023-05-24 12:35:00,52.13,52.17,52.12,52.15,69594.0,50.6047,50.6436,50.595,50.6242,69594.0
2023-05-24 12:40:00,52.17,52.22,52.13,52.14,64830.0,50.6436,50.6921,50.6047,50.6145,64830.0
2023-05-24 12:45:00,52.14,52.14,52.07,52.08,57815.0,50.6145,50.6145,50.5465,50.5562,57815.0
2023-05-24 12:50:00,52.07,52.12,52.06,52.08,29731.0,50.5465,50.595,50.5368,50.5562,29731.0
2023-05-24 12:55:00,52.09,52.12,52.07,52.11,36904.0,50.5659,50.595,50.5465,50.5853,36904.0
2023-05-24 13:00:00,52.11,52.11,51.99,52.03,92547.0,50.5853,50.5853,50.4688,50.5077,92547.0
2023-05-24 13:05:00,52.03,52.11,52.02,52.08,40999.0,50.5077,50.5853,50.498,50.5562,40999.0
2023-05-24 13:10:00,52.07,52.08,52.02,52.03,42934.0,50.5465,50.5562,50.498,50.5077,42934.0
2023-05-24 13:15:00,52.04,52.14,52.02,52.13,50603.0,50.5174,50.6145,50.498,50.6047,50603.0
2023-05-24 13:20:00,52.13,52.23,52.1,52.11,81711.0,50.6047,50.7018,50.5756,50.5853,81711.0
2023-05-24 13:25:00,52.11,52.14,52.05,52.13,62733.0,50.5853,50.6145,50.5271,50.6047,62733.0
2023-05-24 13:30:00,52.13,52.17,52.11,52.17,65886.0,50.6047,50.6436,50.5853,50.6436,65886.0
2023-05-24 13:35:00,52.17,52.22,52.16,52.18,84270.0,50.6436,50.6921,50.6339,50.6533,84270.0
2023-05-24 13:40:00,52.18,52.24,52.17,52.23,38003.0,50.6533,50.7115,50.6436,50.7018,38003.0
2023-05-24 13:45:00,52.23,52.25,52.13,52.14,58396.0,50.7018,50.7212,50.6047,50.6145,58396.0
2023-05-24 13:50:00,52.14,52.19,52.1,52.14,34200.0,50.6145,50.663,50.5756,50.6145,34200.0
2023-05-24 13:55:00,52.14,52.15,52.11,52.13,25618.0,50.6145,50.6242,50.5853,50.6047,25618.0
2023-05-24 14:00:00,52.13,52.2,52.03,52.04,64522.0,50.6047,50.6727,50.5077,50.5174,64522.0
2023-05-24 14:05:00,52.05,52.12,52.03,52.06,70940.0,50.5271,50.595,50.5077,50.5368,70940.0
2023-05-24 14:10:00,52.06,52.11,52.03,52.05,48366.0,50.5368,50.5853,50.5077,50.5271,48366.0
2023-05-24 14:15:00,52.04,52.09,52.0,52.07,57090.0,50.5174,50.5659,50.4786,50.5465,57090.0
2023-05-24 14:20:00,52.07,52.14,52.05,52.12,53271.0,50.5465,50.6145,50.5271,50.595,53271.0
2023-05-24 14:25:00,52.14,52.14,52.02,52.05,59328.0,50.6145,50.6145,50.498,50.5271,59328.0
2023-05-24 14:30:00,52.05,52.06,52.01,52.05,76881.0,50.5271,50.5368,50.4883,50.5271,76881.0
2023-05-24 14:35:00,52.06,52.1,52.02,52.07,47820.0,50.5368,50.5756,50.498,50.5465,47820.0
2023-05-24 14:40:00,52.08,52.14,52.01,52.03,90536.0,50.5562,50.6145,50.4883,50.5077,90536.0
2023-05-24 14:45:00,52.03,52.09,52.02,52.04,44831.0,50.5077,50.5659,50.498,50.5174,44831.0
2023-05-24 14:50:00,52.05,52.07,51.97,52.03,99199.0,50.5271,50.5465,50.4494,50.5077,99199.0
2023-05-24 14:55:00,52.03,52.04,51.97,52.04,94645.0,50.5077,50.5174,50.4494,50.5174,94645.0
2023-05-24 15:00:00,52.04,52.04,51.99,52.01,95960.0,50.5174,50.5174,50.4688,50.4883,95960.0
2023-05-24 15:05:00,52.01,52.05,52.0,52.04,90773.0,50.4883,50.5271,50.4786,50.5174,90773.0
2023-05-24 15:10:00,52.03,52.14,52.03,52.14,78438.0,50.5077,50.6145,50.5077,50.6145,78438.0
2023-05-24 15:15:00,52.14,52.25,52.13,52.23,86445.0,50.6145,50.7212,50.6047,50.7018,86445.0
2023-05-24 15:20:00,52.23,52.28,52.13,52.19,176233.0,50.7018,50.7504,50.6047,50.663,176233.0
2023-05-24 15:25:00,52.19,52.23,52.17,52.2,54082.0,50.663,50.7018,50.6436,50.6727,54082.0
2023-05-24 15:30:00,52.19,52.32,52.17,52.17,137525.0,50.663,50.7892,50.6436,50.6436,137525.0
2023-05-24 15:35:00,52.17,52.18,52.04,52.1,89368.0,50.6436,50.6533,50.5174,50.5756,89368.0
2023-05-24 15:40:00,52.11,52.12,52.04,52.06,123011.0,50.5853,50.595,50.5174,50.5368,123011.0
2023-05-24 15:45:00,52.05,52.1,52.02,52.07,114285.0,50.5271,50.5756,50.498,50.5465,114285.0
2023-05-24 15:50:00,52.07,52.07,51.94,52.05,216753.0,50.5465,50.5465,50.4203,50.5271,216753.0
2023-05-24 15:55:00,52.05,52.11,52.01,52.08,371693.0,50.5271,50.5853,50.4883,50.5562,371693.0
2023-05-25 09:30:00,51.9,52.99,51.71,52.87,448411.0,50.3815,51.4396,50.197,51.3231,448411.0
2023-05-25 09:35:00,52.88,53.1,52.76,53.09,373233.0,51.3328,51.5464,51.2163,51.5367,373233.0
2023-05-25 09:40:00,53.09,53.14,52.77,53.11,445084.0,51.5367,51.5852,51.226,51.5561,445084.0
2023-05-25 09:45:00,53.11,53.51,53.11,53.47,682899.0,51.5561,51.9444,51.5561,51.9055,682899.0
2023-05-25 09:50:00,53.47,53.88,53.41,53.79,625760.0,51.9055,52.3035,51.8473,52.2162,625760.0
2023-05-25 09:55:00,53.81,54.03,53.7,53.75,458664.0,52.2356,52.4492,52.1288,52.1774,458664.0
2023-05-25 10:00:00,53.75,53.98,53.72,53.87,287148.0,52.1774,52.4006,52.1482,52.2938,287148.0
2023-05-25 10:05:00,53.86,53.86,53.28,53.59,339327.0,52.2841,52.2841,51.7211,52.022,339327.0
2023-05-25 10:10:00,53.59,53.6,53.36,53.58,209672.0,52.022,52.0317,51.7988,52.0123,209672.0
2023-05-25 10:15:00,53.58,53.76,53.57,53.72,137164.0,52.0123,52.1871,52.0026,52.1482,137164.0
2023-05-25 10:20:00,53.72,53.76,53.49,53.55,146273.0,52.1482,52.1871,51.925,51.9832,146273.0
2023-05-25 10:25:00,53.55,54.04,53.54,54.01,310930.0,51.9832,52.4589,51.9735,52.4297,310930.0
2023-05-25 10:30:00,54.01,54.04,53.87,54.03,284334.0,52.4297,52.4589,52.2938,52.4492,284334.0
2023-05-25 10:35:00,54.04,54.11,53.93,54.02,197507.0,52.4589,52.5268,52.3521,52.4395,197507.0
2023-05-25 10:40:00,54.03,54.15,54.0,54.09,159200.0,52.4492,52.5656,52.42,52.5074,159200.0
2023-05-25 10:45:00,54.1,54.17,54.0,54.05,190066.0,52.5171,52.5851,52.42,52.4686,190066.0
2023-05-25 10:50:00,54.05,54.09,53.86,53.92,118527.0,52.4686,52.5074,52.2841,52.3424,118527.0
2023-05-25 10:55:00,53.93,54.06,53.92,54.04,160481.0,52.3521,52.4783,52.3424,52.4589,160481.0
2023-05-25 11:00:00,54.03,54.05,53.94,53.96,85419.0,52.4492,52.4686,52.3618,52.3812,85419.0
2023-05-25 11:05:00,53.97,54.05,53.77,53.85,115081.0,52.3909,52.4686,52.1968,52.2744,115081.0
2023-05-25 11:10:00,53.85,53.97,53.83,53.94,193200.0,52.2744,52.3909,52.255,52.3618,193200.0
2023-05-25 11:15:00,53.95,54.02,53.82,53.88,294699.0,52.3715,52.4395,52.2453,52.3035,294699.0
2023-05-25 11:20:00,53.89,53.95,53.82,53.83,146646.0,52.3133,52.3715,52.2453,52.255,146646.0
2023-05-25 11:25:00,53.83,53.84,53.62,53.71,163059.0,52.255,52.2647,52.0512,52.1385,163059.0
2023-05-25 11:30:00,53.7,53.87,53.66,53.87,123136.0,52.1288,52.2938,52.09,52.2938,123136.0
2023-05-25 11:35:00,53.88,54.04,53.79,53.95,228408.0,52.3035,52.4589,52.2162,52.3715,228408.0
2023-05-25 11:40:00,53.95,53.96,53.51,53.65,179838.0,52.3715,52.3812,51.9444,52.0803,179838.0
2023-05-25 11:45:00,53.65,53.8,53.64,53.77,89350.0,52.0803,52.2259,52.0706,52.1968,89350.0
2023-05-25 11:50:00,53.76,53.91,53.74,53.85,174732.0,52.1871,52.3327,52.1676,52.2744,174732.0
2023-05-25 11:55:00,53.85,53.92,53.82,53.91,73117.0,52.2744,52.3424,52.2453,52.3327,73117.0
2023-05-25 12:00:00,53.9,53.98,53.86,53.97,89911.0,52.323,52.4006,52.2841,52.3909,89911.0
2023-05-25 12:05:00,53.98,54.02,53.91,53.96,99980.0,52.4006,52.4395,52.3327,52.3812,99980.0
2023-05-25 12:10:00,53.95,54.02,53.93,54.01,63642.0,52.3715,52.4395,52.3521,52.4297,63642.0
2023-05-25 12:15:00,54.01,54.02,53.87,53.98,104912.0,52.4297,52.4395,52.2938,52.4006,104912.0
2023-05-25 12:20:00,53.99,54.05,53.93,53.97,88645.0,52.4103,52.4686,52.3521,52.3909,88645.0
2023-05-25 12:25:00,53.97,54.03,53.96,53.99,100692.0,52.3909,52.4492,52.3812,52.4103,100692.0
2023-05-25 12:30:00,54.0,54.05,53.87,53.89,131761.0,52.42,52.4686,52.2938,52.3133,131761.0
2023-05-25 12:35:00,53.89,53.96,53.8,53.88,203213.0,52.3133,52.3812,52.2259,52.3035,203213.0
2023-05-25 12:40:00,53.89,53.9,53.71,53.71,113305.0,52.3133,52.323,52.1385,52.1385,113305.0
2023-05-25 12:45:00,53.7,53.78,53.6,53.78,149437.0,52.1288,52.2065,52.0317,52.2065,149437.0
2023-05-25 12:50:00,53.78,53.87,53.74,53.86,65676.0,52.2065,52.2938,52.1676,52.2841,65676.0
2023-05-25 12:55:00,53.86,53.92,53.69,53.73,78952.0,52.2841,52.3424,52.1191,52.1579,78952.0
2023-05-25 13:00:00,53.73,53.79,53.7,53.78,73983.0,52.1579,52.2162,52.1288,52.2065,73983.0
2023-05-25 13:05:00,53.79,53.85,53.76,53.83,61366.0,52.2162,52.2744,52.1871,52.255,61366.0
2023-05-25 13:10:00,53.83,53.86,53.79,53.79,64420.0,52.255,52.2841,52.2162,52.2162,64420.0
2023-05-25 13:15:00,53.8,53.96,53.79,53.94,93705.0,52.2259,52.3812,52.2162,52.3618,93705.0
2023-05-25 13:20:00,53.95,54.05,53.94,54.05,94913.0,52.3715,52.4686,52.3618,52.4686,94913.0
2023-05-25 13:25:00,54.05,54.17,54.04,54.07,213666.0,52.4686,52.5851,52.4589,52.488,213666.0
2023-05-25 13:30:00,54.06,54.09,53.99,54.06,69256.0,52.4783,52.5074,52.4103,52.4783,69256.0
2023-05-25 13:35:00,54.07,54.07,53.99,54.01,45488.0,52.488,52.488,52.4103,52.4297,45488.0
2023-05-25 13:40:00,54.01,54.03,53.96,54.0,77769.0,52.4297,52.4492,52.3812,52.42,77769.0
2023-05-25 13:45:00,54.0,54.02,53.94,53.98,70956.0,52.42,52.4395,52.3618,52.4006,70956.0
2023-05-25 13:50:00,53.98,54.0,53.74,53.74,54324.0,52.4006,52.42,52.1676,52.1676,54324.0
2023-05-25 13:55:00,53.74,53.78,53.69,53.71,121978.0,52.1676,52.2065,52.1191,52.1385,121978.0
2023-05-25 14:00:00,53.71,53.99,53.7,53.81,125932.0,52.1385,52.4103,52.1288,52.2356,125932.0
2023-05-25 14:05:00,53.8,53.89,53.73,53.82,89118.0,52.2259,52.3133,52.1579,52.2453,89118.0
2023-05-25 14:10:00,53.83,53.94,53.82,53.93,106116.0,52.255,52.3618,52.2453,52.3521,106116.0
2023-05-25 14:15:00,53.93,54.05,53.91,54.02,94634.0,52.3521,52.4686,52.3327,52.4395,94634.0
2023-05-25 14:20:00,54.01,54.07,53.93,53.97,146939.0,52.4297,52.488,52.3521,52.3909,146939.0
2023-05-25 14:25:00,53.97,54.0,53.89,53.95,90904.0,52.3909,52.42,52.3133,52.3715,90904.0
2023-05-25 14:30:00,53.95,53.98,53.8,53.89,89099.0,52.3715,52.4006,52.2259,52.3133,89099.0
2023-05-25 14:35:00,53.89,53.92,53.79,53.8,89914.0,52.3133,52.3424,52.2162,52.2259,89914.0
2023-05-25 14:40:00,53.81,53.92,53.79,53.89,89304.0,52.2356,52.3424,52.2162,52.3133,89304.0
2023-05-25 14:45:00,53.89,53.99,53.86,53.9,138991.0,52.3133,52.4103,52.2841,52.323,138991.0
2023-05-25 14:50:00,53.9,54.02,53.89,54.01,92517.0,52.323,52.4395,52.3133,52.4297,92517.0
2023-05-25 14:55:00,54.02,54.03,53.9,54.01,143245.0,52.4395,52.4492,52.323,52.4297,143245.0
2023-05-25 15:00:00,54.0,54.06,53.98,54.03,122489.0,52.42,52.4783,52.4006,52.4492,122489.0
2023-05-25 15:05:00,54.04,54.06,53.92,53.99,110130.0,52.4589,52.4783,52.3424,52.4103,110130.0
2023-05-25 15:10:00,53.98,54.06,53.97,53.99,114134.0,52.4006,52.4783,52.3909,52.4103,114134.0
2023-05-25 15:15:00,54.0,54.03,53.95,54.03,92291.0,52.42,52.4492,52.3715,52.4492,92291.0
2023-05-25 15:20:00,54.02,54.1,54.0,54.05,108578.0,52.4395,52.5171,52.42,52.4686,108578.0
2023-05-25 15:25:00,54.06,54.17,54.01,54.15,120320.0,52.4783,52.5851,52.4297,52.5656,120320.0
2023-05-25 15:30:00,54.15,54.16,53.99,54.03,146416.0,52.5656,52.5754,52.4103,52.4492,146416.0
2023-05-25 15:35:00,54.03,54.15,53.98,54.15,136467.0,52.4492,52.5656,52.4006,52.5656,136467.0
2023-05-25 15:40:00,54.15,54.19,54.11,54.17,203713.0,52.5656,52.6045,52.5268,52.5851,203713.0
2023-05-25 15:45:00,54.16,54.22,54.14,54.19,222181.0,52.5754,52.6336,52.5559,52.6045,222181.0
2023-05-25 15:50:00,54.18,54.27,54.14,54.2,373074.0,52.5948,52.6821,52.5559,52.6142,373074.0
2023-05-25 15:55:00,54.2,54.26,54.17,54.24,554234.0,52.6142,52.6724,52.5851,52.653,554234.0
2023-05-26 09:30:00,54.22,54.5,54.06,54.25,438799.0,52.6336,52.9054,52.4783,52.6627,438799.0
2023-05-26 09:35:00,54.24,54.26,53.96,53.99,198308.0,52.653,52.6724,52.3812,52.4103,198308.0
2023-05-26 09:40:00,53.99,54.14,53.91,54.12,197018.0,52.4103,52.5559,52.3327,52.5365,197018.0
2023-05-26 09:45:00,54.12,54.25,53.72,53.74,207759.0,52.5365,52.6627,52.1482,52.1676,207759.0
2023-05-26 09:50:00,53.75,53.76,53.42,53.44,174470.0,52.1774,52.1871,51.857,51.8764,174470.0
2023-05-26 09:55:00,53.45,53.64,53.37,53.55,279272.0,51.8861,52.0706,51.8085,51.9832,279272.0
2023-05-26 10:00:00,53.54,53.65,53.41,53.52,131209.0,51.9735,52.0803,51.8473,51.9541,131209.0
2023-05-26 10:05:00,53.53,53.74,53.53,53.73,152194.0,51.9638,52.1676,51.9638,52.1579,152194.0
2023-05-26 10:10:00,53.74,53.87,53.62,53.82,121341.0,52.1676,52.2938,52.0512,52.2453,121341.0
2023-05-26 10:15:00,53.84,53.93,53.83,53.9,135804.0,52.2647,52.3521,52.255,52.323,135804.0
2023-05-26 10:20:00,53.91,54.1,53.91,54.1,106768.0,52.3327,52.5171,52.3327,52.5171,106768.0
2023-05-26 10:25:00,54.1,54.2,54.09,54.17,111722.0,52.5171,52.6142,52.5074,52.5851,111722.0
2023-05-26 10:30:00,54.18,54.26,53.99,54.02,167664.0,52.5948,52.6724,52.4103,52.4395,167664.0
2023-05-26 10:35:00,54.02,54.16,54.01,54.06,161932.0,52.4395,52.5754,52.4297,52.4783,161932.0
2023-05-26 10:40:00,54.06,54.2,53.99,54.03,142226.0,52.4783,52.6142,52.4103,52.4492,142226.0
2023-05-26 10:45:00,54.03,54.08,53.96,54.01,134717.0,52.4492,52.4977,52.3812,52.4297,134717.0
2023-05-26 10:50:00,54.01,54.07,53.88,53.95,115520.0,52.4297,52.488,52.3035,52.3715,115520.0
2023-05-26 10:55:00,53.95,54.0,53.85,53.86,66783.0,52.3715,52.42,52.2744,52.2841,66783.0
2023-05-26 11:00:00,53.87,53.97,53.86,53.89,80312.0,52.2938,52.3909,52.2841,52.3133,80312.0
2023-05-26 11:05:00,53.88,54.0,53.84,53.96,86041.0,52.3035,52.42,52.2647,52.3812,86041.0
2023-05-26 11:10:00,53.97,54.01,53.8,53.91,96619.0,52.3909,52.4297,52.2259,52.3327,96619.0
2023-05-26 11:15:00,53.91,53.91,53.77,53.8,70506.0,52.3327,52.3327,52.1968,52.2259,70506.0
2023-05-26 11:20:00,53.8,53.85,53.72,53.78,80583.0,52.2259,52.2744,52.1482,52.2065,80583.0
2023-05-26 11:25:00,53.79,53.82,53.72,53.76,64637.0,52.2162,52.2453,52.1482,52.1871,64637.0
2023-05-26 11:30:00,53.76,53.88,53.7,53.88,82421.0,52.1871,52.3035,52.1288,52.3035,82421.0
2023-05-26 11:35:00,53.88,53.94,53.8,53.87,79280.0,52.3035,52.3618,52.2259,52.2938,79280.0
2023-05-26 11:40:00,53.87,54.04,53.85,53.9,126263.0,52.2938,52.4589,52.2744,52.323,126263.0
2023-05-26 11:45:00,53.89,53.9,53.75,53.84,57106.0,52.3133,52.323,52.1774,52.2647,57106.0
2023-05-26 11:50:00,53.84,53.89,53.82,53.88,52244.0,52.2647,52.3133,52.2453,52.3035,52244.0
2023-05-26 11:55:00,53.87,53.99,53.86,53.98,77354.0,52.2938,52.4103,52.2841,52.4006,77354.0
2023-05-26 12:00:00,53.98,54.03,53.92,54.03,82075.0,52.4006,52.4492,52.3424,52.4492,82075.0
2023-05-26 12:05:00,54.04,54.1,53.99,54.02,66836.0,52.4589,52.5171,52.4103,52.4395,66836.0
2023-05-26 12:10:00,54.01,54.07,53.93,53.94,67794.0,52.4297,52.488,52.3521,52.3618,67794.0
2023-05-26 12:15:00,53.94,53.94,53.82,53.86,113126.0,52.3618,52.3618,52.2453,52.2841,113126.0
2023-05-26 12:20:00,53.86,53.96,53.86,53.92,133122.0,52.2841,52.3812,52.2841,52.3424,133122.0
2023-05-26 12:25:00,53.92,54.15,53.91,54.11,98846.0,52.3424,52.5656,52.3327,52.5268,98846.0
2023-05-26 12:30:00,54.11,54.17,54.02,54.03,55507.0,52.5268,52.5851,52.4395,52.4492,55507.0
2023-05-26 12:35:00,54.03,54.04,54.0,54.02,59895.0,52.4492,52.4589,52.42,52.4395,59895.0
2023-05-26 12:40:00,54.02,54.05,54.0,54.01,55905.0,52.4395,52.4686,52.42,52.4297,55905.0
2023-05-26 12:45:00,54.01,54.01,53.86,53.87,58138.0,52.4297,52.4297,52.2841,52.2938,58138.0
2023-05-26 12:50:00,53.87,53.93,53.85,53.87,60110.0,52.2938,52.3521,52.2744,52.2938,60110.0
2023-05-26 12:55:00,53.88,53.9,53.83,53.89,71945.0,52.3035,52.323,52.255,52.3133,71945.0
2023-05-26 13:00:00,53.9,53.94,53.88,53.89,34522.0,52.323,52.3618,52.3035,52.3133,34522.0
2023-05-26 13:05:00,53.9,53.93,53.88,53.91,51891.0,52.323,52.3521,52.3035,52.3327,51891.0
2023-05-26 13:10:00,53.9,53.92,53.85,53.86,55260.0,52.323,52.3424,52.2744,52.2841,55260.0
2023-05-26 13:15:00,53.86,53.91,53.79,53.83,87660.0,52.2841,52.3327,52.2162,52.255,87660.0
2023-05-26 13:20:00,53.83,53.88,53.81,53.82,72376.0,52.255,52.3035,52.2356,52.2453,72376.0
2023-05-26 13:25:00,53.82,53.82,53.76,53.8,71003.0,52.2453,52.2453,52.1871,52.2259,71003.0
2023-05-26 13:30:00,53.8,53.84,53.79,53.82,95301.0,52.2259,52.2647,52.2162,52.2453,95301.0
2023-05-26 13:35:00,53.82,53.84,53.72,53.73,104660.0,52.2453,52.2647,52.1482,52.1579,104660.0
2023-05-26 13:40:00,53.73,53.76,53.61,53.62,65440.0,52.1579,52.1871,52.0414,52.0512,65440.0
2023-05-26 13:45:00,53.62,53.71,53.61,53.7,97345.0,52.0512,52.1385,52.0414,52.1288,97345.0
2023-05-26 13:50:00,53.7,53.76,53.69,53.71,64938.0,52.1288,52.1871,52.1191,52.1385,64938.0
2023-05-26 13:55:00,53.71,53.74,53.7,53.71,32782.0,52.1385,52.1676,52.1288,52.1385,32782.0
2023-05-26 14:00:00,53.71,53.78,53.7,53.72,67104.0,52.1385,52.2065,52.1288,52.1482,67104.0
2023-05-26 14:05:00,53.72,53.72,53.63,53.65,53525.0,52.1482,52.1482,52.0609,52.0803,53525.0
2023-05-26 14:10:00,53.66,53.76,53.65,53.73,69512.0,52.09,52.1871,52.0803,52.1579,69512.0
2023-05-26 14:15:00,53.73,53.78,53.69,53.78,60816.0,52.1579,52.2065,52.1191,52.2065,60816.0
2023-05-26 14:20:00,53.78,53.82,53.75,53.78,81738.0,52.2065,52.2453,52.1774,52.2065,81738.0
2023-05-26 14:25:00,53.77,53.81,53.76,53.76,53902.0,52.1968,52.2356,52.1871,52.1871,53902.0
2023-05-26 14:30:00,53.77,53.81,53.76,53.79,44520.0,52.1968,52.2356,52.1871,52.2162,44520.0
2023-05-26 14:35:00,53.79,53.88,53.72,53.82,152892.0,52.2162,52.3035,52.1482,52.2453,152892.0
2023-05-26 14:40:00,53.82,53.85,53.78,53.81,61788.0,52.2453,52.2744,52.2065,52.2356,61788.0
2023-05-26 14:45:00,53.82,53.87,53.8,53.85,42622.0,52.2453,52.2938,52.2259,52.2744,42622.0
2023-05-26 14:50:00,53.85,53.87,53.81,53.85,66319.0,52.2744,52.2938,52.2356,52.2744,66319.0
2023-05-26 14:55:00,53.85,53.87,53.79,53.8,57266.0,52.2744,52.2938,52.2162,52.2259,57266.0
2023-05-26 15:00:00,53.8,53.88,53.8,53.86,66458.0,52.2259,52.3035,52.2259,52.2841,66458.0
2023-05-26 15:05:00,53.86,53.88,53.83,53.86,63696.0,52.2841,52.3035,52.255,52.2841,63696.0
2023-05-26 15:10:00,53.86,53.93,53.81,53.9,98377.0,52.2841,52.3521,52.2356,52.323,98377.0
2023-05-26 15:15:00,53.89,53.95,53.86,53.91,95744.0,52.3133,52.3715,52.2841,52.3327,95744.0
2023-05-26 15:20:00,53.91,53.93,53.88,53.91,66406.0,52.3327,52.3521,52.3035,52.3327,66406.0
2023-05-26 15:25:00,53.91,53.91,53.8,53.8,101110.0,52.3327,52.3327,52.2259,52.2259,101110.0
2023-05-26 15:30:00,53.8,53.81,53.75,53.77,116465.0,52.2259,52.2356,52.1774,52.1968,116465.0
2023-05-26 15:35:00,53.78,53.78,53.71,53.76,96660.0,52.2065,52.2065,52.1385,52.1871,96660.0
2023-05-26 15:40:00,53.75,53.84,53.75,53.84,111911.0,52.1774,52.2647,52.1774,52.2647,111911.0
2023-05-26 15:45:00,53.84,53.86,53.76,53.8,152207.0,52.2647,52.2841,52.1871,52.2259,152207.0
2023-05-26 15:50:00,53.8,53.84,53.7,53.8,218544.0,52.2259,52.2647,52.1288,52.2259,218544.0
2023-05-26 15:55:00,53.8,53.82,53.65,53.68,578565.0,52.2259,52.2453,52.0803,52.1094,578565.0
2023-05-30 09:30:00,54.0,54.36,53.9,54.16,347996.0,52.42,52.7695,52.323,52.5754,347996.0
2023-05-30 09:35:00,54.15,54.21,53.74,53.74,101193.0,52.5656,52.6239,52.1676,52.1676,101193.0
2023-05-30 09:40:00,53.73,53.73,53.38,53.39,180431.0,52.1579,52.1579,51.8182,51.8279,180431.0
2023-05-30 09:45:00,53.38,53.42,53.19,53.42,164811.0,51.8182,51.857,51.6337,51.857,164811.0
2023-05-30 09:50:00,53.44,53.61,53.41,53.54,125600.0,51.8764,52.0414,51.8473,51.9735,125600.0
2023-05-30 09:55:00,53.54,53.56,53.32,53.53,131897.0,51.9735,51.9929,51.7599,51.9638,131897.0
2023-05-30 10:00:00,53.55,53.63,53.37,53.4,108432.0,51.9832,52.0609,51.8085,51.8376,108432.0
2023-05-30 10:05:00,53.37,53.47,53.32,53.44,64277.0,51.8085,51.9055,51.7599,51.8764,64277.0
2023-05-30 10:10:00,53.43,53.69,53.43,53.64,77967.0,51.8667,52.1191,51.8667,52.0706,77967.0
2023-05-30 10:15:00,53.65,53.86,53.65,53.86,117546.0,52.0803,52.2841,52.0803,52.2841,117546.0
2023-05-30 10:20:00,53.85,53.94,53.69,53.83,222604.0,52.2744,52.3618,52.1191,52.255,222604.0
2023-05-30 10:25:00,53.84,53.84,53.57,53.66,78690.0,52.2647,52.2647,52.0026,52.09,78690.0
2023-05-30 10:30:00,53.65,53.71,53.55,53.61,80475.0,52.0803,52.1385,51.9832,52.0414,80475.0
2023-05-30 10:35:00,53.62,53.82,53.57,53.74,93978.0,52.0512,52.2453,52.0026,52.1676,93978.0
2023-05-30 10:40:00,53.74,53.87,53.7,53.85,69111.0,52.1676,52.2938,52.1288,52.2744,69111.0
2023-05-30 10:45:00,53.85,53.88,53.76,53.79,62215.0,52.2744,52.3035,52.1871,52.2162,62215.0
2023-05-30 10:50:00,53.78,53.78,53.62,53.66,90287.0,52.2065,52.2065,52.0512,52.09,90287.0
2023-05-30 10:55:00,53.68,53.82,53.66,53.78,59264.0,52.1094,52.2453,52.09,52.2065,59264.0
2023-05-30 11:00:00,53.76,53.9,53.74,53.82,61152.0,52.1871,52.323,52.1676,52.2453,61152.0
2023-05-30 11:05:00,53.82,53.84,53.67,53.68,75019.0,52.2453,52.2647,52.0997,52.1094,75019.0
2023-05-30 11:10:00,53.68,53.69,53.49,53.51,89360.0,52.1094,52.1191,51.925,51.9444,89360.0
2023-05-30 11:15:00,53.52,53.52,53.39,53.47,98952.0,51.9541,51.9541,51.8279,51.9055,98952.0
2023-05-30 11:20:00,53.47,53.48,53.35,53.39,78070.0,51.9055,51.9153,51.7891,51.8279,78070.0
2023-05-30 11:25:00,53.39,53.45,53.29,53.41,84919.0,51.8279,51.8861,51.7308,51.8473,84919.0
2023-05-30 11:30:00,53.41,53.47,53.38,53.46,42114.0,51.8473,51.9055,51.8182,51.8958,42114.0
2023-05-30 11:35:00,53.46,53.53,53.45,53.53,51307.0,51.8958,51.9638,51.8861,51.9638,51307.0
2023-05-30 11:40:00,53.53,53.56,53.45,53.46,78402.0,51.9638,51.9929,51.8861,51.8958,78402.0
2023-05-30 11:45:00,53.46,53.46,53.4,53.45,40862.0,51.8958,51.8958,51.8376,51.8861,40862.0
2023-05-30 11:50:00,53.44,53.48,53.37,53.48,57623.0,51.8764,51.9153,51.8085,51.9153,57623.0
2023-05-30 11:55:00,53.48,53.52,53.41,53.46,39882.0,51.9153,51.9541,51.8473,51.8958,39882.0
2023-05-30 12:00:00,53.45,53.52,53.41,53.42,36609.0,51.8861,51.9541,51.8473,51.857,36609.0
2023-05-30 12:05:00,53.41,53.53,53.38,53.5,81174.0,51.8473,51.9638,51.8182,51.9347,81174.0
2023-05-30 12:10:00,53.51,53.56,53.46,53.46,54889.0,51.9444,51.9929,51.8958,51.8958,54889.0
2023-05-30 12:15:00,53.46,53.51,53.39,53.46,110629.0,51.8958,51.9444,51.8279,51.8958,110629.0
2023-05-30 12:20:00,53.47,53.48,53.4,53.45,48419.0,51.9055,51.9153,51.8376,51.8861,48419.0
2023-05-30 12:25:00,53.45,53.51,53.42,53.5,42360.0,51.8861,51.9444,51.857,51.9347,42360.0
2023-05-30 12:30:00,53.5,53.5,53.43,53.44,34122.0,51.9347,51.9347,51.8667,51.8764,34122.0
2023-05-30 12:35:00,53.46,53.48,53.37,53.4,51715.0,51.8958,51.9153,51.8085,51.8376,51715.0
2023-05-30 12:40:00,53.4,53.4,53.29,53.31,47471.0,51.8376,51.8376,51.7308,51.7502,47471.0
2023-05-30 12:45:00,53.32,53.37,53.31,53.34,44492.0,51.7599,51.8085,51.7502,51.7793,44492.0
2023-05-30 12:50:00,53.33,53.38,53.29,53.37,82505.0,51.7696,51.8182,51.7308,51.8085,82505.0
2023-05-30 12:55:00,53.37,53.47,53.36,53.47,115895.0,51.8085,51.9055,51.7988,51.9055,115895.0
2023-05-30 13:00:00,53.47,53.54,53.43,53.44,76101.0,51.9055,51.9735,51.8667,51.8764,76101.0
2023-05-30 13:05:00,53.44,53.48,53.41,53.44,65551.0,51.8764,51.9153,51.8473,51.8764,65551.0
2023-05-30 13:10:00,53.45,53.49,53.4,53.43,57884.0,51.8861,51.925,51.8376,51.8667,57884.0
2023-05-30 13:15:00,53.43,53.48,53.42,53.45,44995.0,51.8667,51.9153,51.857,51.8861,44995.0
2023-05-30 13:20:00,53.45,53.53,53.43,53.51,60113.0,51.8861,51.9638,51.8667,51.9444,60113.0
2023-05-30 13:25:00,53.51,53.52,53.41,53.44,61841.0,51.9444,51.9541,51.8473,51.8764,61841.0
2023-05-30 13:30:00,53.44,53.48,53.38,53.41,61197.0,51.8764,51.9153,51.8182,51.8473,61197.0
2023-05-30 13:35:00,53.41,53.54,53.4,53.49,49027.0,51.8473,51.9735,51.8376,51.925,49027.0
2023-05-30 13:40:00,53.5,53.5,53.42,53.45,26575.0,51.9347,51.9347,51.857,51.8861,26575.0
2023-05-30 13:45:00,53.44,53.52,53.42,53.5,38928.0,51.8764,51.9541,51.857,51.9347,38928.0
2023-05-30 13:50:00,53.49,53.57,53.45,53.46,83890.0,51.925,52.0026,51.8861,51.8958,83890.0
2023-05-30 13:55:00,53.45,53.48,53.4,53.45,69333.0,51.8861,51.9153,51.8376,51.8861,69333.0
2023-05-30 14:00:00,53.44,53.5,53.44,53.47,30975.0,51.8764,51.9347,51.8764,51.9055,30975.0
2023-05-30 14:05:00,53.48,53.51,53.46,53.5,65849.0,51.9153,51.9444,51.8958,51.9347,65849.0
2023-05-30 14:10:00,53.5,53.58,53.48,53.53,93782.0,51.9347,52.0123,51.9153,51.9638,93782.0
2023-05-30 14:15:00,53.54,53.65,53.53,53.62,50070.0,51.9735,52.0803,51.9638,52.0512,50070.0
2023-05-30 14:20:00,53.6,53.63,53.58,53.63,59768.0,52.0317,52.0609,52.0123,52.0609,59768.0
2023-05-30 14:25:00,53.64,53.69,53.63,53.68,49012.0,52.0706,52.1191,52.0609,52.1094,49012.0
2023-05-30 14:30:00,53.66,53.77,53.65,53.69,64235.0,52.09,52.1968,52.0803,52.1191,64235.0
2023-05-30 14:35:00,53.69,53.75,53.66,53.74,53819.0,52.1191,52.1774,52.09,52.1676,53819.0
2023-05-30 14:40:00,53.74,53.78,53.7,53.75,60065.0,52.1676,52.2065,52.1288,52.1774,60065.0
2023-05-30 14:45:00,53.75,53.75,53.67,53.68,85680.0,52.1774,52.1774,52.0997,52.1094,85680.0
2023-05-30 14:50:00,53.69,53.69,53.6,53.66,79932.0,52.1191,52.1191,52.0317,52.09,79932.0
2023-05-30 14:55:00,53.66,53.66,53.55,53.56,102961.0,52.09,52.09,51.9832,51.9929,102961.0
2023-05-30 15:00:00,53.55,53.61,53.53,53.6,90009.0,51.9832,52.0414,51.9638,52.0317,90009.0
2023-05-30 15:05:00,53.6,53.62,53.55,53.59,56047.0,52.0317,52.0512,51.9832,52.022,56047.0
2023-05-30 15:10:00,53.6,53.67,53.59,53.66,96940.0,52.0317,52.0997,52.022,52.09,96940.0
2023-05-30 15:15:00,53.66,53.77,53.66,53.73,66154.0,52.09,52.1968,52.09,52.1579,66154.0
2023-05-30 15:20:00,53.73,53.8,53.69,53.79,71027.0,52.1579,52.2259,52.1191,52.2162,71027.0
2023-05-30 15:25:00,53.8,53.86,53.79,53.8,151050.0,52.2259,52.2841,52.2162,52.2259,151050.0
2023-05-30 15:30:00,53.81,53.88,53.81,53.82,89282.0,52.2356,52.3035,52.2356,52.2453,89282.0
2023-05-30 15:35:00,53.82,53.9,53.81,53.9,68183.0,52.2453,52.323,52.2356,52.323,68183.0
2023-05-30 15:40:00,53.89,53.92,53.83,53.91,96523.0,52.3133,52.3424,52.255,52.3327,96523.0
2023-05-30 15:45:00,53.9,53.93,53.85,53.9,130922.0,52.323,52.3521,52.2744,52.323,130922.0
2023-05-30 15:50:00,53.91,53.92,53.8,53.83,191087.0,52.3327,52.3424,52.2259,52.255,191087.0
2023-05-30 15:55:00,53.83,53.93,53.79,53.84,554537.0,52.255,52.3521,52.2162,52.2647,554537.0
2023-05-31 09:30:00,53.38,53.55,53.12,53.13,245519.0,51.8182,51.9832,51.5658,51.5755,245519.0
2023-05-31 09:35:00,53.12,53.39,53.12,53.36,122149.0,51.5658,51.8279,51.5658,51.7988,122149.0
2023-05-31 09:40:00,53.35,53.38,53.24,53.32,66763.0,51.7891,51.8182,51.6823,51.7599,66763.0
2023-05-31 09:45:00,53.3,53.36,52.91,53.04,246295.0,51.7405,51.7988,51.3619,51.4881,246295.0
2023-05-31 09:50:00,53.06,53.23,52.93,53.03,195307.0,51.5075,51.6726,51.3813,51.4784,195307.0
2023-05-31 09:55:00,53.02,53.14,52.99,53.1,66814.0,51.4687,51.5852,51.4396,51.5464,66814.0
2023-05-31 10:00:00,53.1,53.11,52.82,52.86,85658.0,51.5464,51.5561,51.2746,51.3134,85658.0
2023-05-31 10:05:00,52.86,52.91,52.74,52.74,131573.0,51.3134,51.3619,51.1969,51.1969,131573.0
2023-05-31 10:10:00,52.75,52.91,52.71,52.89,227393.0,51.2066,51.3619,51.1678,51.3425,227393.0
2023-05-31 10:15:00,52.91,52.92,52.78,52.8,138825.0,51.3619,51.3716,51.2357,51.2551,138825.0
2023-05-31 10:20:00,52.8,52.85,52.71,52.75,158071.0,51.2551,51.3037,51.1678,51.2066,158071.0
2023-05-31 10:25:00,52.76,52.85,52.7,52.84,196419.0,51.2163,51.3037,51.1581,51.294,196419.0
2023-05-31 10:30:00,52.85,52.85,52.69,52.76,267057.0,51.3037,51.3037,51.1484,51.2163,267057.0
2023-05-31 10:35:00,52.77,52.78,52.66,52.77,78365.0,51.226,51.2357,51.1192,51.226,78365.0
2023-05-31 10:40:00,52.77,52.77,52.61,52.65,127685.0,51.226,51.226,51.0707,51.1095,127685.0
2023-05-31 10:45:00,52.66,52.75,52.64,52.72,121980.0,51.1192,51.2066,51.0998,51.1775,121980.0
2023-05-31 10:50:00,52.72,52.8,52.66,52.8,124244.0,51.1775,51.2551,51.1192,51.2551,124244.0
2023-05-31 10:55:00,52.8,52.86,52.73,52.78,82550.0,51.2551,51.3134,51.1872,51.2357,82550.0
2023-05-31 11:00:00,52.78,52.87,52.74,52.85,127222.0,51.2357,51.3231,51.1969,51.3037,127222.0
2023-05-31 11:05:00,52.85,52.87,52.76,52.78,115801.0,51.3037,51.3231,51.2163,51.2357,115801.0
2023-05-31 11:10:00,52.77,52.81,52.7,52.72,97470.0,51.226,51.2649,51.1581,51.1775,97470.0
2023-05-31 11:15:00,52.73,52.76,52.65,52.68,87913.0,51.1872,51.2163,51.1095,51.1387,87913.0
2023-05-31 11:20:00,52.68,52.73,52.59,52.6,68906.0,51.1387,51.1872,51.0513,51.061,68906.0
2023-05-31 11:25:00,52.6,52.67,52.54,52.55,97068.0,51.061,51.129,51.0028,51.0125,97068.0
2023-05-31 11:30:00,52.55,52.63,52.52,52.55,58986.0,51.0125,51.0901,50.9833,51.0125,58986.0
2023-05-31 11:35:00,52.55,52.6,52.47,52.59,144117.0,51.0125,51.061,50.9348,51.0513,144117.0
2023-05-31 11:40:00,52.6,52.75,52.59,52.68,150801.0,51.061,51.2066,51.0513,51.1387,150801.0
2023-05-31 11:45:00,52.68,52.7,52.56,52.57,102570.0,51.1387,51.1581,51.0222,51.0319,102570.0
2023-05-31 11:50:00,52.58,52.59,52.48,52.59,53640.0,51.0416,51.0513,50.9445,51.0513,53640.0
2023-05-31 11:55:00,52.59,52.61,52.52,52.58,57792.0,51.0513,51.0707,50.9833,51.0416,57792.0
2023-05-31 12:00:00,52.57,52.68,52.57,52.66,115873.0,51.0319,51.1387,51.0319,51.1192,115873.0
2023-05-31 12:05:00,52.66,52.66,52.47,52.55,101097.0,51.1192,51.1192,50.9348,51.0125,101097.0
2023-05-31 12:10:00,52.55,52.65,52.55,52.58,36097.0,51.0125,51.1095,51.0125,51.0416,36097.0
2023-05-31 12:15:00,52.57,52.73,52.57,52.7,101801.0,51.0319,51.1872,51.0319,51.1581,101801.0
2023-05-31 12:20:00,52.69,52.89,52.67,52.88,121900.0,51.1484,51.3425,51.129,51.3328,121900.0
2023-05-31 12:25:00,52.88,52.88,52.78,52.79,79460.0,51.3328,51.3328,51.2357,51.2454,79460.0
2023-05-31 12:30:00,52.78,52.79,52.69,52.78,78557.0,51.2357,51.2454,51.1484,51.2357,78557.0
2023-05-31 12:35:00,52.78,52.88,52.73,52.73,64817.0,51.2357,51.3328,51.1872,51.1872,64817.0
2023-05-31 12:40:00,52.72,52.78,52.69,52.76,30476.0,51.1775,51.2357,51.1484,51.2163,30476.0
2023-05-31 12:45:00,52.76,52.83,52.71,52.76,33816.0,51.2163,51.2843,51.1678,51.2163,33816.0
2023-05-31 12:50:00,52.77,52.78,52.66,52.73,58254.0,51.226,51.2357,51.1192,51.1872,58254.0
2023-05-31 12:55:00,52.72,52.83,52.69,52.8,88823.0,51.1775,51.2843,51.1484,51.2551,88823.0
2023-05-31 13:00:00,52.8,52.8,52.7,52.76,25294.0,51.2551,51.2551,51.1581,51.2163,25294.0
2023-05-31 13:05:00,52.76,52.8,52.74,52.79,36612.0,51.2163,51.2551,51.1969,51.2454,36612.0
2023-05-31 13:10:00,52.8,52.85,52.78,52.8,43056.0,51.2551,51.3037,51.2357,51.2551,43056.0
2023-05-31 13:15:00,52.8,52.82,52.75,52.78,61727.0,51.2551,51.2746,51.2066,51.2357,61727.0
2023-05-31 13:20:00,52.77,52.79,52.7,52.74,121291.0,51.226,51.2454,51.1581,51.1969,121291.0
2023-05-31 13:25:00,52.74,52.79,52.73,52.77,38274.0,51.1969,51.2454,51.1872,51.226,38274.0
2023-05-31 13:30:00,52.77,52.87,52.76,52.8,54193.0,51.226,51.3231,51.2163,51.2551,54193.0
2023-05-31 13:35:00,52.81,52.86,52.73,52.83,143904.0,51.2649,51.3134,51.1872,51.2843,143904.0
2023-05-31 13:40:00,52.82,52.89,52.8,52.82,57141.0,51.2746,51.3425,51.2551,51.2746,57141.0
2023-05-31 13:45:00,52.8,52.82,52.7,52.71,99662.0,51.2551,51.2746,51.1581,51.1678,99662.0
2023-05-31 13:50:00,52.7,52.8,52.7,52.8,40428.0,51.1581,51.2551,51.1581,51.2551,40428.0
2023-05-31 13:55:00,52.79,52.88,52.78,52.85,57639.0,51.2454,51.3328,51.2357,51.3037,57639.0
2023-05-31 14:00:00,52.85,52.86,52.76,52.79,38932.0,51.3037,51.3134,51.2163,51.2454,38932.0
2023-05-31 14:05:00,52.8,52.81,52.73,52.78,36242.0,51.2551,51.2649,51.1872,51.2357,36242.0
2023-05-31 14:10:00,52.77,52.79,52.73,52.79,46163.0,51.226,51.2454,51.1872,51.2454,46163.0
2023-05-31 14:15:00,52.78,52.87,52.72,52.87,128976.0,51.2357,51.3231,51.1775,51.3231,128976.0
2023-05-31 14:20:00,52.87,52.88,52.82,52.85,46549.0,51.3231,51.3328,51.2746,51.3037,46549.0
2023-05-31 14:25:00,52.85,52.85,52.77,52.83,49526.0,51.3037,51.3037,51.226,51.2843,49526.0
2023-05-31 14:30:00,52.84,52.84,52.74,52.75,72894.0,51.294,51.294,51.1969,51.2066,72894.0
2023-05-31 14:35:00,52.75,52.84,52.74,52.8,55139.0,51.2066,51.294,51.1969,51.2551,55139.0
2023-05-31 14:40:00,52.8,52.93,52.8,52.91,68566.0,51.2551,51.3813,51.2551,51.3619,68566.0
2023-05-31 14:45:00,52.91,52.92,52.82,52.86,77362.0,51.3619,51.3716,51.2746,51.3134,77362.0
2023-05-31 14:50:00,52.86,52.87,52.77,52.87,173339.0,51.3134,51.3231,51.226,51.3231,173339.0
2023-05-31 14:55:00,52.87,52.89,52.81,52.86,166984.0,51.3231,51.3425,51.2649,51.3134,166984.0
2023-05-31 15:00:00,52.87,52.99,52.77,52.78,138573.0,51.3231,51.4396,51.226,51.2357,138573.0
2023-05-31 15:05:00,52.79,52.88,52.77,52.82,76821.0,51.2454,51.3328,51.226,51.2746,76821.0
2023-05-31 15:10:00,52.82,52.91,52.78,52.87,71235.0,51.2746,51.3619,51.2357,51.3231,71235.0
2023-05-31 15:15:00,52.87,52.91,52.83,52.84,66400.0,51.3231,51.3619,51.2843,51.294,66400.0
2023-05-31 15:20:00,52.85,52.95,52.82,52.89,81328.0,51.3037,51.4008,51.2746,51.3425,81328.0
2023-05-31 15:25:00,52.88,52.89,52.81,52.86,57061.0,51.3328,51.3425,51.2649,51.3134,57061.0
2023-05-31 15:30:00,52.86,52.92,52.81,52.89,101451.0,51.3134,51.3716,51.2649,51.3425,101451.0
2023-05-31 15:35:00,52.88,52.92,52.82,52.85,147345.0,51.3328,51.3716,51.2746,51.3037,147345.0
2023-05-31 15:40:00,52.84,52.88,52.8,52.87,156540.0,51.294,51.3328,51.2551,51.3231,156540.0
2023-05-31 15:45:00,52.88,52.9,52.82,52.87,247704.0,51.3328,51.3522,51.2746,51.3231,247704.0
2023-05-31 15:50:00,52.86,52.89,52.67,52.7,504180.0,51.3134,51.3425,51.129,51.1581,504180.0
2023-05-31 15:55:00,52.7,52.89,52.63,52.69,949427.0,51.1581,51.3425,51.0901,51.1484,949427.0
2023-06-01 09:30:00,53.25,53.31,52.92,52.94,280513.0,51.692,51.7502,51.3716,51.3911,280513.0
2023-06-01 09:35:00,52.94,53.28,52.94,53.11,144111.0,51.3911,51.7211,51.3911,51.5561,144111.0
2023-06-01 09:40:00,53.11,53.15,52.57,52.68,119392.0,51.5561,51.5949,51.0319,51.1387,119392.0
2023-06-01 09:45:00,52.68,52.91,52.64,52.77,82521.0,51.1387,51.3619,51.0998,51.226,82521.0
2023-06-01 09:50:00,52.76,52.84,52.66,52.72,75066.0,51.2163,51.294,51.1192,51.1775,75066.0
2023-06-01 09:55:00,52.7,52.77,52.61,52.73,92474.0,51.1581,51.226,51.0707,51.1872,92474.0
2023-06-01 10:00:00,52.73,52.88,52.62,52.78,63880.0,51.1872,51.3328,51.0804,51.2357,63880.0
2023-06-01 10:05:00,52.78,52.93,52.75,52.83,82177.0,51.2357,51.3813,51.2066,51.2843,82177.0
2023-06-01 10:10:00,52.84,52.87,52.75,52.86,33293.0,51.294,51.3231,51.2066,51.3134,33293.0
2023-06-01 10:15:00,52.86,52.87,52.74,52.82,65749.0,51.3134,51.3231,51.1969,51.2746,65749.0
2023-06-01 10:20:00,52.82,52.83,52.69,52.82,45856.0,51.2746,51.2843,51.1484,51.2746,45856.0
2023-06-01 10:25:00,52.81,52.89,52.73,52.83,55064.0,51.2649,51.3425,51.1872,51.2843,55064.0
2023-06-01 10:30:00,52.83,52.83,52.65,52.7,168919.0,51.2843,51.2843,51.1095,51.1581,168919.0
2023-06-01 10:35:00,52.71,52.87,52.69,52.79,162973.0,51.1678,51.3231,51.1484,51.2454,162973.0
2023-06-01 10:40:00,52.79,52.92,52.75,52.79,113913.0,51.2454,51.3716,51.2066,51.2454,113913.0
2023-06-01 10:45:00,52.79,52.89,52.69,52.73,118333.0,51.2454,51.3425,51.1484,51.1872,118333.0
2023-06-01 10:50:00,52.73,52.85,52.72,52.85,81958.0,51.1872,51.3037,51.1775,51.3037,81958.0
2023-06-01 10:55:00,52.84,52.87,52.68,52.7,117136.0,51.294,51.3231,51.1387,51.1581,117136.0
2023-06-01 11:00:00,52.7,52.71,52.55,52.57,167654.0,51.1581,51.1678,51.0125,51.0319,167654.0
2023-06-01 11:05:00,52.57,52.61,52.51,52.52,176283.0,51.0319,51.0707,50.9736,50.9833,176283.0
2023-06-01 11:10:00,52.53,52.53,52.37,52.48,203616.0,50.993,50.993,50.8377,50.9445,203616.0
2023-06-01 11:15:00,52.49,52.64,52.48,52.56,83264.0,50.9542,51.0998,50.9445,51.0222,83264.0
2023-06-01 11:20:00,52.57,52.63,52.53,52.58,67715.0,51.0319,51.0901,50.993,51.0416,67715.0
2023-06-01 11:25:00,52.59,52.62,52.49,52.55,51486.0,51.0513,51.0804,50.9542,51.0125,51486.0
2023-06-01 11:30:00,52.57,52.74,52.53,52.74,78020.0,51.0319,51.1969,50.993,51.1969,78020.0
2023-06-01 11:35:00,52.74,52.79,52.71,52.74,39447.0,51.1969,51.2454,51.1678,51.1969,39447.0
2023-06-01 11:40:00,52.73,52.82,52.7,52.8,51291.0,51.1872,51.2746,51.1581,51.2551,51291.0
2023-06-01 11:45:00,52.8,52.83,52.75,52.83,48393.0,51.2551,51.2843,51.2066,51.2843,48393.0
2023-06-01 11:50:00,52.83,52.84,52.73,52.79,78051.0,51.2843,51.294,51.1872,51.2454,78051.0
2023-06-01 11:55:00,52.78,52.86,52.78,52.83,40104.0,51.2357,51.3134,51.2357,51.2843,40104.0
2023-06-01 12:00:00,52.82,52.91,52.79,52.8,81286.0,51.2746,51.3619,51.2454,51.2551,81286.0
2023-06-01 12:05:00,52.79,52.84,52.75,52.76,59911.0,51.2454,51.294,51.2066,51.2163,59911.0
2023-06-01 12:10:00,52.76,52.9,52.75,52.88,56933.0,51.2163,51.3522,51.2066,51.3328,56933.0
2023-06-01 12:15:00,52.88,52.88,52.8,52.87,35147.0,51.3328,51.3328,51.2551,51.3231,35147.0
2023-06-01 12:20:00,52.87,52.95,52.84,52.89,87888.0,51.3231,51.4008,51.294,51.3425,87888.0
2023-06-01 12:25:00,52.88,52.89,52.8,52.82,34102.0,51.3328,51.3425,51.2551,51.2746,34102.0
2023-06-01 12:30:00,52.82,52.86,52.79,52.83,59189.0,51.2746,51.3134,51.2454,51.2843,59189.0
2023-06-01 12:35:00,52.83,52.88,52.73,52.75,41415.0,51.2843,51.3328,51.1872,51.2066,41415.0
2023-06-01 12:40:00,52.75,52.75,52.63,52.68,56425.0,51.2066,51.2066,51.0901,51.1387,56425.0
2023-06-01 12:45:00,52.67,52.75,52.63,52.74,56482.0,51.129,51.2066,51.0901,51.1969,56482.0
2023-06-01 12:50:00,52.74,52.75,52.69,52.72,26636.0,51.1969,51.2066,51.1484,51.1775,26636.0
2023-06-01 12:55:00,52.72,52.74,52.68,52.72,37098.0,51.1775,51.1969,51.1387,51.1775,37098.0
2023-06-01 13:00:00,52.72,52.74,52.62,52.64,40165.0,51.1775,51.1969,51.0804,51.0998,40165.0
2023-06-01 13:05:00,52.64,52.69,52.61,52.65,37985.0,51.0998,51.1484,51.0707,51.1095,37985.0
2023-06-01 13:10:00,52.65,52.75,52.64,52.74,43746.0,51.1095,51.2066,51.0998,51.1969,43746.0
2023-06-01 13:15:00,52.73,52.76,52.7,52.75,80232.0,51.1872,51.2163,51.1581,51.2066,80232.0
2023-06-01 13:20:00,52.74,52.77,52.66,52.69,104685.0,51.1969,51.226,51.1192,51.1484,104685.0
2023-06-01 13:25:00,52.69,52.73,52.65,52.69,63179.0,51.1484,51.1872,51.1095,51.1484,63179.0
2023-06-01 13:30:00,52.69,52.7,52.65,52.66,49548.0,51.1484,51.1581,51.1095,51.1192,49548.0
2023-06-01 13:35:00,52.66,52.68,52.53,52.56,65732.0,51.1192,51.1387,50.993,51.0222,65732.0
2023-06-01 13:40:00,52.55,52.6,52.52,52.6,65987.0,51.0125,51.061,50.9833,51.061,65987.0
2023-06-01 13:45:00,52.6,52.6,52.54,52.59,67654.0,51.061,51.061,51.0028,51.0513,67654.0
2023-06-01 13:50:00,52.59,52.62,52.58,52.6,45679.0,51.0513,51.0804,51.0416,51.061,45679.0
2023-06-01 13:55:00,52.61,52.69,52.57,52.66,89342.0,51.0707,51.1484,51.0319,51.1192,89342.0
2023-06-01 14:00:00,52.66,52.66,52.57,52.64,59001.0,51.1192,51.1192,51.0319,51.0998,59001.0
2023-06-01 14:05:00,52.63,52.7,52.63,52.67,49617.0,51.0901,51.1581,51.0901,51.129,49617.0
2023-06-01 14:10:00,52.68,52.68,52.58,52.58,83200.0,51.1387,51.1387,51.0416,51.0416,83200.0
2023-06-01 14:15:00,52.58,52.61,52.54,52.56,48083.0,51.0416,51.0707,51.0028,51.0222,48083.0
2023-06-01 14:20:00,52.57,52.63,52.56,52.58,38531.0,51.0319,51.0901,51.0222,51.0416,38531.0
2023-06-01 14:25:00,52.57,52.59,52.55,52.56,31909.0,51.0319,51.0513,51.0125,51.0222,31909.0
2023-06-01 14:30:00,52.55,52.57,52.51,52.53,46945.0,51.0125,51.0319,50.9736,50.993,46945.0
2023-06-01 14:35:00,52.52,52.55,52.48,52.48,74589.0,50.9833,51.0125,50.9445,50.9445,74589.0
2023-06-01 14:40:00,52.48,52.54,52.47,52.47,50619.0,50.9445,51.0028,50.9348,50.9348,50619.0
2023-06-01 14:45:00,52.48,52.48,52.43,52.46,83561.0,50.9445,50.9445,50.896,50.9251,83561.0
2023-06-01 14:50:00,52.45,52.57,52.42,52.57,98421.0,50.9154,51.0319,50.8863,51.0319,98421.0
2023-06-01 14:55:00,52.57,52.57,52.51,52.52,58875.0,51.0319,51.0319,50.9736,50.9833,58875.0
2023-06-01 15:00:00,52.52,52.54,52.43,52.46,94905.0,50.9833,51.0028,50.896,50.9251,94905.0
2023-06-01 15:05:00,52.46,52.57,52.45,52.5,89557.0,50.9251,51.0319,50.9154,50.9639,89557.0
2023-06-01 15:10:00,52.5,52.56,52.49,52.56,61473.0,50.9639,51.0222,50.9542,51.0222,61473.0
2023-06-01 15:15:00,52.56,52.56,52.46,52.48,86873.0,51.0222,51.0222,50.9251,50.9445,86873.0
2023-06-01 15:20:00,52.47,52.53,52.46,52.48,151991.0,50.9348,50.993,50.9251,50.9445,151991.0
2023-06-01 15:25:00,52.48,52.54,52.47,52.49,99640.0,50.9445,51.0028,50.9348,50.9542,99640.0
2023-06-01 15:30:00,52.48,52.52,52.45,52.46,124592.0,50.9445,50.9833,50.9154,50.9251,124592.0
2023-06-01 15:35:00,52.45,52.51,52.44,52.48,115163.0,50.9154,50.9736,50.9057,50.9445,115163.0
2023-06-01 15:40:00,52.48,52.64,52.47,52.64,143407.0,50.9445,51.0998,50.9348,51.0998,143407.0
2023-06-01 15:45:00,52.64,52.69,52.62,52.68,206650.0,51.0998,51.1484,51.0804,51.1387,206650.0
2023-06-01 15:50:00,52.67,52.74,52.61,52.66,297699.0,51.129,51.1969,51.0707,51.1192,297699.0
2023-06-01 15:55:00,52.66,52.71,52.63,52.71,441881.0,51.1192,51.1678,51.0901,51.1678,441881.0
2023-06-02 09:30:00,53.15,53.67,53.15,53.39,319960.0,51.5949,52.0997,51.5949,51.8279,319960.0
2023-06-02 09:35:00,53.42,53.85,53.42,53.84,200051.0,51.857,52.2744,51.857,52.2647,200051.0
2023-06-02 09:40:00,53.85,54.1,53.74,54.01,283258.0,52.2744,52.5171,52.1676,52.4297,283258.0
2023-06-02 09:45:00,54.0,54.32,53.97,54.27,275152.0,52.42,52.7307,52.3909,52.6821,275152.0
2023-06-02 09:50:00,54.28,54.42,54.17,54.26,245391.0,52.6918,52.8277,52.5851,52.6724,245391.0
2023-06-02 09:55:00,54.27,54.39,54.13,54.2,162993.0,52.6821,52.7986,52.5462,52.6142,162993.0
2023-06-02 10:00:00,54.21,54.24,54.0,54.13,184955.0,52.6239,52.653,52.42,52.5462,184955.0
2023-06-02 10:05:00,54.14,54.22,54.08,54.19,176467.0,52.5559,52.6336,52.4977,52.6045,176467.0
2023-06-02 10:10:00,54.18,54.23,54.04,54.18,128881.0,52.5948,52.6433,52.4589,52.5948,128881.0
2023-06-02 10:15:00,54.18,54.19,53.96,54.06,82034.0,52.5948,52.6045,52.3812,52.4783,82034.0
2023-06-02 10:20:00,54.06,54.21,54.04,54.15,126098.0,52.4783,52.6239,52.4589,52.5656,126098.0
2023-06-02 10:25:00,54.16,54.35,54.1,54.29,226976.0,52.5754,52.7598,52.5171,52.7016,226976.0
2023-06-02 10:30:00,54.29,54.36,54.24,54.35,105040.0,52.7016,52.7695,52.653,52.7598,105040.0
2023-06-02 10:35:00,54.34,54.39,54.28,54.34,76305.0,52.7501,52.7986,52.6918,52.7501,76305.0
2023-06-02 10:40:00,54.34,54.35,54.19,54.33,81743.0,52.7501,52.7598,52.6045,52.7404,81743.0
2023-06-02 10:45:00,54.33,54.39,54.27,54.33,80041.0,52.7404,52.7986,52.6821,52.7404,80041.0
2023-06-02 10:50:00,54.33,54.37,54.27,54.33,83788.0,52.7404,52.7792,52.6821,52.7404,83788.0
2023-06-02 10:55:00,54.33,54.37,54.22,54.27,133156.0,52.7404,52.7792,52.6336,52.6821,133156.0
2023-06-02 11:00:00,54.28,54.39,54.26,54.34,166342.0,52.6918,52.7986,52.6724,52.7501,166342.0
2023-06-02 11:05:00,54.34,54.38,54.17,54.23,186451.0,52.7501,52.7889,52.5851,52.6433,186451.0
2023-06-02 11:10:00,54.24,54.4,54.24,54.37,117500.0,52.653,52.8083,52.653,52.7792,117500.0
2023-06-02 11:15:00,54.36,54.4,54.27,54.33,101381.0,52.7695,52.8083,52.6821,52.7404,101381.0
2023-06-02 11:20:00,54.34,54.37,54.15,54.22,95698.0,52.7501,52.7792,52.5656,52.6336,95698.0
2023-06-02 11:25:00,54.21,54.31,54.17,54.28,52278.0,52.6239,52.721,52.5851,52.6918,52278.0
2023-06-02 11:30:00,54.27,54.3,54.13,54.19,63760.0,52.6821,52.7113,52.5462,52.6045,63760.0
2023-06-02 11:35:00,54.17,54.22,54.1,54.19,135269.0,52.5851,52.6336,52.5171,52.6045,135269.0
2023-06-02 11:40:00,54.21,54.23,54.16,54.22,134125.0,52.6239,52.6433,52.5754,52.6336,134125.0
2023-06-02 11:45:00,54.2,54.23,54.11,54.21,99910.0,52.6142,52.6433,52.5268,52.6239,99910.0
2023-06-02 11:50:00,54.23,54.23,54.13,54.19,123107.0,52.6433,52.6433,52.5462,52.6045,123107.0
2023-06-02 11:55:00,54.2,54.22,54.17,54.18,129007.0,52.6142,52.6336,52.5851,52.5948,129007.0
2023-06-02 12:00:00,54.18,54.21,54.1,54.14,90877.0,52.5948,52.6239,52.5171,52.5559,90877.0
2023-06-02 12:05:00,54.15,54.29,54.14,54.27,79220.0,52.5656,52.7016,52.5559,52.6821,79220.0
2023-06-02 12:10:00,54.28,54.39,54.25,54.26,91732.0,52.6918,52.7986,52.6627,52.6724,91732.0
2023-06-02 12:15:00,54.26,54.27,54.19,54.22,59973.0,52.6724,52.6821,52.6045,52.6336,59973.0
2023-06-02 12:20:00,54.23,54.28,54.19,54.23,49932.0,52.6433,52.6918,52.6045,52.6433,49932.0
2023-06-02 12:25:00,54.24,54.32,54.23,54.3,56577.0,52.653,52.7307,52.6433,52.7113,56577.0
2023-06-02 12:30:00,54.3,54.38,54.29,54.38,102472.0,52.7113,52.7889,52.7016,52.7889,102472.0
2023-06-02 12:35:00,54.38,54.44,54.29,54.33,182314.0,52.7889,52.8472,52.7016,52.7404,182314.0
2023-06-02 12:40:00,54.32,54.32,54.17,54.21,48953.0,52.7307,52.7307,52.5851,52.6239,48953.0
2023-06-02 12:45:00,54.22,54.24,54.18,54.23,43055.0,52.6336,52.653,52.5948,52.6433,43055.0
2023-06-02 12:50:00,54.23,54.34,54.22,54.33,109268.0,52.6433,52.7501,52.6336,52.7404,109268.0
2023-06-02 12:55:00,54.34,54.34,54.25,54.27,44188.0,52.7501,52.7501,52.6627,52.6821,44188.0
2023-06-02 13:00:00,54.28,54.33,54.25,54.33,46110.0,52.6918,52.7404,52.6627,52.7404,46110.0
2023-06-02 13:05:00,54.33,54.39,54.32,54.38,35382.0,52.7404,52.7986,52.7307,52.7889,35382.0
2023-06-02 13:10:00,54.38,54.39,54.34,54.39,92698.0,52.7889,52.7986,52.7501,52.7986,92698.0
2023-06-02 13:15:00,54.38,54.53,54.38,54.51,189456.0,52.7889,52.9345,52.7889,52.9151,189456.0
2023-06-02 13:20:00,54.51,54.59,54.51,54.53,84121.0,52.9151,52.9928,52.9151,52.9345,84121.0
2023-06-02 13:25:00,54.54,54.55,54.46,54.49,61477.0,52.9442,52.9539,52.8666,52.8957,61477.0
2023-06-02 13:30:00,54.49,54.51,54.38,54.42,71242.0,52.8957,52.9151,52.7889,52.8277,71242.0
2023-06-02 13:35:00,54.43,54.5,54.4,54.41,76656.0,52.8375,52.9054,52.8083,52.818,76656.0
2023-06-02 13:40:00,54.41,54.43,54.33,54.41,82938.0,52.818,52.8375,52.7404,52.818,82938.0
2023-06-02 13:45:00,54.4,54.43,54.37,54.43,53995.0,52.8083,52.8375,52.7792,52.8375,53995.0
2023-06-02 13:50:00,54.43,54.48,54.42,54.44,39201.0,52.8375,52.886,52.8277,52.8472,39201.0
2023-06-02 13:55:00,54.44,54.48,54.41,54.46,48866.0,52.8472,52.886,52.818,52.8666,48866.0
2023-06-02 14:00:00,54.46,54.49,54.43,54.47,49275.0,52.8666,52.8957,52.8375,52.8763,49275.0
2023-06-02 14:05:00,54.46,54.47,54.37,54.46,136941.0,52.8666,52.8763,52.7792,52.8666,136941.0
2023-06-02 14:10:00,54.46,54.56,54.44,54.47,144955.0,52.8666,52.9637,52.8472,52.8763,144955.0
2023-06-02 14:15:00,54.48,54.52,54.41,54.44,88799.0,52.886,52.9248,52.818,52.8472,88799.0
2023-06-02 14:20:00,54.43,54.56,54.42,54.55,64060.0,52.8375,52.9637,52.8277,52.9539,64060.0
2023-06-02 14:25:00,54.55,54.57,54.49,54.53,76091.0,52.9539,52.9734,52.8957,52.9345,76091.0
2023-06-02 14:30:00,54.53,54.57,54.51,54.55,74429.0,52.9345,52.9734,52.9151,52.9539,74429.0
2023-06-02 14:35:00,54.55,54.59,54.51,54.52,68018.0,52.9539,52.9928,52.9151,52.9248,68018.0
2023-06-02 14:40:00,54.52,54.55,54.49,54.52,72676.0,52.9248,52.9539,52.8957,52.9248,72676.0
2023-06-02 14:45:00,54.52,54.53,54.45,54.46,62678.0,52.9248,52.9345,52.8569,52.8666,62678.0
2023-06-02 14:50:00,54.46,54.54,54.4,54.41,114810.0,52.8666,52.9442,52.8083,52.818,114810.0
2023-06-02 14:55:00,54.4,54.52,54.4,54.52,114627.0,52.8083,52.9248,52.8083,52.9248,114627.0
2023-06-02 15:00:00,54.52,54.57,54.49,54.55,64944.0,52.9248,52.9734,52.8957,52.9539,64944.0
2023-06-02 15:05:00,54.55,54.59,54.51,54.54,65809.0,52.9539,52.9928,52.9151,52.9442,65809.0
2023-06-02 15:10:00,54.53,54.53,54.45,54.5,148294.0,52.9345,52.9345,52.8569,52.9054,148294.0
2023-06-02 15:15:00,54.51,54.55,54.49,54.54,77075.0,52.9151,52.9539,52.8957,52.9442,77075.0
2023-06-02 15:20:00,54.54,54.54,54.48,54.48,74675.0,52.9442,52.9442,52.886,52.886,74675.0
2023-06-02 15:25:00,54.47,54.55,54.46,54.5,104063.0,52.8763,52.9539,52.8666,52.9054,104063.0
2023-06-02 15:30:00,54.5,54.67,54.5,54.61,167524.0,52.9054,53.0704,52.9054,53.0122,167524.0
2023-06-02 15:35:00,54.61,54.64,54.59,54.63,165478.0,53.0122,53.0413,52.9928,53.0316,165478.0
2023-06-02 15:40:00,54.63,54.68,54.57,54.58,158627.0,53.0316,53.0801,52.9734,52.9831,158627.0
2023-06-02 15:45:00,54.58,54.6,54.52,54.57,180081.0,52.9831,53.0025,52.9248,52.9734,180081.0
2023-06-02 15:50:00,54.55,54.6,54.45,54.48,284122.0,52.9539,53.0025,52.8569,52.886,284122.0
2023-06-02 15:55:00,54.47,54.49,54.34,54.36,500576.0,52.8763,52.8957,52.7501,52.7695,500576.0
2023-06-05 09:30:00,54.4,54.59,54.4,54.5,236766.0,52.8083,52.9928,52.8083,52.9054,236766.0
2023-06-05 09:35:00,54.5,54.59,54.46,54.56,184443.0,52.9054,52.9928,52.8666,52.9637,184443.0
2023-06-05 09:40:00,54.57,54.58,54.38,54.4,116606.0,52.9734,52.9831,52.7889,52.8083,116606.0
2023-06-05 09:45:00,54.39,54.52,54.29,54.47,334598.0,52.7986,52.9248,52.7016,52.8763,334598.0
2023-06-05 09:50:00,54.48,54.5,54.41,54.5,20077.0,52.886,52.9054,52.818,52.9054,20077.0
2023-06-05 09:55:00,54.54,54.55,54.24,54.25,105653.0,52.9442,52.9539,52.653,52.6627,105653.0
2023-06-05 10:00:00,54.28,54.53,54.08,54.14,102137.0,52.6918,52.9345,52.4977,52.5559,102137.0
2023-06-05 10:05:00,54.13,54.14,53.57,53.64,183479.0,52.5462,52.5559,52.0026,52.0706,183479.0
2023-06-05 10:10:00,53.62,53.63,53.45,53.59,114208.0,52.0512,52.0609,51.8861,52.022,114208.0
2023-06-05 10:15:00,53.57,53.7,53.54,53.68,91352.0,52.0026,52.1288,51.9735,52.1094,91352.0
2023-06-05 10:20:00,53.68,53.7,53.55,53.65,92083.0,52.1094,52.1288,51.9832,52.0803,92083.0
2023-06-05 10:25:00,53.64,53.68,53.47,53.5,93871.0,52.0706,52.1094,51.9055,51.9347,93871.0
2023-06-05 10:30:00,53.5,53.79,53.5,53.7,107190.0,51.9347,52.2162,51.9347,52.1288,107190.0
2023-06-05 10:35:00,53.68,53.75,53.56,53.67,81378.0,52.1094,52.1774,51.9929,52.0997,81378.0
2023-06-05 10:40:00,53.66,53.79,53.55,53.79,111175.0,52.09,52.2162,51.9832,52.2162,111175.0
2023-06-05 10:45:00,53.81,53.83,53.68,53.76,79327.0,52.2356,52.255,52.1094,52.1871,79327.0
2023-06-05 10:50:00,53.77,53.82,53.66,53.66,48177.0,52.1968,52.2453,52.09,52.09,48177.0
2023-06-05 10:55:00,53.67,53.68,53.58,53.64,55611.0,52.0997,52.1094,52.0123,52.0706,55611.0
2023-06-05 11:00:00,53.65,53.8,53.65,53.7,50982.0,52.0803,52.2259,52.0803,52.1288,50982.0
2023-06-05 11:05:00,53.71,53.8,53.67,53.79,42850.0,52.1385,52.2259,52.0997,52.2162,42850.0
2023-06-05 11:10:00,53.79,53.81,53.73,53.77,56578.0,52.2162,52.2356,52.1579,52.1968,56578.0
2023-06-05 11:15:00,53.77,53.85,53.74,53.84,36279.0,52.1968,52.2744,52.1676,52.2647,36279.0
2023-06-05 11:20:00,53.85,53.87,53.76,53.84,58993.0,52.2744,52.2938,52.1871,52.2647,58993.0
2023-06-05 11:25:00,53.85,53.93,53.83,53.91,59770.0,52.2744,52.3521,52.255,52.3327,59770.0
2023-06-05 11:30:00,53.91,53.96,53.85,53.89,78192.0,52.3327,52.3812,52.2744,52.3133,78192.0
2023-06-05 11:35:00,53.89,53.89,53.75,53.8,38665.0,52.3133,52.3133,52.1774,52.2259,38665.0
2023-06-05 11:40:00,53.82,53.94,53.81,53.92,54003.0,52.2453,52.3618,52.2356,52.3424,54003.0
2023-06-05 11:45:00,53.93,53.96,53.83,53.87,68741.0,52.3521,52.3812,52.255,52.2938,68741.0
2023-06-05 11:50:00,53.86,53.96,53.86,53.95,37398.0,52.2841,52.3812,52.2841,52.3715,37398.0
2023-06-05 11:55:00,53.96,54.01,53.94,54.01,49648.0,52.3812,52.4297,52.3618,52.4297,49648.0
2023-06-05 12:00:00,54.01,54.03,53.94,53.95,43296.0,52.4297,52.4492,52.3618,52.3715,43296.0
2023-06-05 12:05:00,53.96,54.14,53.94,54.14,80885.0,52.3812,52.5559,52.3618,52.5559,80885.0
2023-06-05 12:10:00,54.14,54.22,54.12,54.21,64249.0,52.5559,52.6336,52.5365,52.6239,64249.0
2023-06-05 12:15:00,54.22,54.23,54.14,54.22,50504.0,52.6336,52.6433,52.5559,52.6336,50504.0
2023-06-05 12:20:00,54.22,54.31,54.19,54.3,128356.0,52.6336,52.721,52.6045,52.7113,128356.0
2023-06-05 12:25:00,54.29,54.39,54.28,54.38,52903.0,52.7016,52.7986,52.6918,52.7889,52903.0
2023-06-05 12:30:00,54.39,54.41,54.34,54.41,89571.0,52.7986,52.818,52.7501,52.818,89571.0
2023-06-05 12:35:00,54.41,54.45,54.36,54.36,81844.0,52.818,52.8569,52.7695,52.7695,81844.0
2023-06-05 12:40:00,54.36,54.42,54.35,54.4,51510.0,52.7695,52.8277,52.7598,52.8083,51510.0
2023-06-05 12:45:00,54.4,54.4,54.33,54.36,73709.0,52.8083,52.8083,52.7404,52.7695,73709.0
2023-06-05 12:50:00,54.37,54.48,54.37,54.42,52338.0,52.7792,52.886,52.7792,52.8277,52338.0
2023-06-05 12:55:00,54.42,54.47,54.41,54.41,67027.0,52.8277,52.8763,52.818,52.818,67027.0
2023-06-05 13:00:00,54.4,54.44,54.34,54.37,67700.0,52.8083,52.8472,52.7501,52.7792,67700.0
2023-06-05 13:05:00,54.37,54.43,54.35,54.41,43497.0,52.7792,52.8375,52.7598,52.818,43497.0
2023-06-05 13:10:00,54.41,54.43,54.31,54.33,48193.0,52.818,52.8375,52.721,52.7404,48193.0
2023-06-05 13:15:00,54.32,54.33,54.24,54.32,82442.0,52.7307,52.7404,52.653,52.7307,82442.0
2023-06-05 13:20:00,54.32,54.33,54.26,54.27,39657.0,52.7307,52.7404,52.6724,52.6821,39657.0
2023-06-05 13:25:00,54.27,54.32,54.17,54.21,54241.0,52.6821,52.7307,52.5851,52.6239,54241.0
2023-06-05 13:30:00,54.2,54.2,54.12,54.14,39488.0,52.6142,52.6142,52.5365,52.5559,39488.0
2023-06-05 13:35:00,54.14,54.17,54.11,54.17,45123.0,52.5559,52.5851,52.5268,52.5851,45123.0
2023-06-05 13:40:00,54.16,54.2,54.14,54.2,35030.0,52.5754,52.6142,52.5559,52.6142,35030.0
2023-06-05 13:45:00,54.19,54.32,54.19,54.31,43420.0,52.6045,52.7307,52.6045,52.721,43420.0
2023-06-05 13:50:00,54.3,54.35,54.28,54.34,38780.0,52.7113,52.7598,52.6918,52.7501,38780.0
2023-06-05 13:55:00,54.34,54.44,54.34,54.41,56162.0,52.7501,52.8472,52.7501,52.818,56162.0
2023-06-05 14:00:00,54.39,54.39,54.33,54.37,34624.0,52.7986,52.7986,52.7404,52.7792,34624.0
2023-06-05 14:05:00,54.37,54.37,54.23,54.26,59712.0,52.7792,52.7792,52.6433,52.6724,59712.0
2023-06-05 14:10:00,54.26,54.28,54.19,54.26,44844.0,52.6724,52.6918,52.6045,52.6724,44844.0
2023-06-05 14:15:00,54.26,54.34,54.25,54.32,54970.0,52.6724,52.7501,52.6627,52.7307,54970.0
2023-06-05 14:20:00,54.32,54.32,54.22,54.23,65953.0,52.7307,52.7307,52.6336,52.6433,65953.0
2023-06-05 14:25:00,54.22,54.28,54.14,54.28,51280.0,52.6336,52.6918,52.5559,52.6918,51280.0
2023-06-05 14:30:00,54.27,54.28,54.03,54.1,95580.0,52.6821,52.6918,52.4492,52.5171,95580.0
2023-06-05 14:35:00,54.1,54.13,54.04,54.09,69457.0,52.5171,52.5462,52.4589,52.5074,69457.0
2023-06-05 14:40:00,54.09,54.18,54.08,54.17,39056.0,52.5074,52.5948,52.4977,52.5851,39056.0
2023-06-05 14:45:00,54.16,54.18,54.1,54.14,46173.0,52.5754,52.5948,52.5171,52.5559,46173.0
2023-06-05 14:50:00,54.13,54.19,54.04,54.19,72824.0,52.5462,52.6045,52.4589,52.6045,72824.0
2023-06-05 14:55:00,54.19,54.29,54.18,54.26,64813.0,52.6045,52.7016,52.5948,52.6724,64813.0
2023-06-05 15:00:00,54.27,54.29,54.16,54.18,68010.0,52.6821,52.7016,52.5754,52.5948,68010.0
2023-06-05 15:05:00,54.18,54.25,54.15,54.19,72109.0,52.5948,52.6627,52.5656,52.6045,72109.0
2023-06-05 15:10:00,54.19,54.31,54.19,54.3,66404.0,52.6045,52.721,52.6045,52.7113,66404.0
2023-06-05 15:15:00,54.3,54.31,54.24,54.27,74118.0,52.7113,52.721,52.653,52.6821,74118.0
2023-06-05 15:20:00,54.25,54.34,54.24,54.34,79003.0,52.6627,52.7501,52.653,52.7501,79003.0
2023-06-05 15:25:00,54.32,54.33,54.27,54.31,53866.0,52.7307,52.7404,52.6821,52.721,53866.0
2023-06-05 15:30:00,54.3,54.32,54.25,54.26,84061.0,52.7113,52.7307,52.6627,52.6724,84061.0
2023-06-05 15:35:00,54.26,54.37,54.25,54.37,86502.0,52.6724,52.7792,52.6627,52.7792,86502.0
2023-06-05 15:40:00,54.37,54.43,54.37,54.4,111311.0,52.7792,52.8375,52.7792,52.8083,111311.0
2023-06-05 15:45:00,54.4,54.44,54.37,54.41,136106.0,52.8083,52.8472,52.7792,52.818,136106.0
2023-06-05 15:50:00,54.41,54.47,54.34,54.35,231559.0,52.818,52.8763,52.7501,52.7598,231559.0
2023-06-05 15:55:00,54.34,54.46,54.32,54.41,459558.0,52.7501,52.8666,52.7307,52.818,459558.0
2023-06-06 09:30:00,53.84,54.04,53.69,53.98,271156.0,52.2647,52.4589,52.1191,52.4006,271156.0
2023-06-06 09:35:00,53.99,54.16,53.78,53.79,285251.0,52.4103,52.5754,52.2065,52.2162,285251.0
2023-06-06 09:40:00,53.79,54.01,53.72,53.9,167457.0,52.2162,52.4297,52.1482,52.323,167457.0
2023-06-06 09:45:00,53.91,54.16,53.9,54.13,179069.0,52.3327,52.5754,52.323,52.5462,179069.0
2023-06-06 09:50:00,54.13,54.13,53.83,53.9,134937.0,52.5462,52.5462,52.255,52.323,134937.0
2023-06-06 09:55:00,53.89,54.0,53.87,53.91,125666.0,52.3133,52.42,52.2938,52.3327,125666.0
2023-06-06 10:00:00,53.91,54.07,53.88,53.92,107559.0,52.3327,52.488,52.3035,52.3424,107559.0
2023-06-06 10:05:00,53.92,54.08,53.9,54.06,168199.0,52.3424,52.4977,52.323,52.4783,168199.0
2023-06-06 10:10:00,54.05,54.11,53.95,53.98,146941.0,52.4686,52.5268,52.3715,52.4006,146941.0
2023-06-06 10:15:00,53.98,54.03,53.93,53.97,78182.0,52.4006,52.4492,52.3521,52.3909,78182.0
2023-06-06 10:20:00,53.97,53.99,53.88,53.92,133793.0,52.3909,52.4103,52.3035,52.3424,133793.0
2023-06-06 10:25:00,53.93,53.98,53.82,53.97,164822.0,52.3521,52.4006,52.2453,52.3909,164822.0
2023-06-06 10:30:00,53.97,53.99,53.9,53.92,66196.0,52.3909,52.4103,52.323,52.3424,66196.0
2023-06-06 10:35:00,53.91,53.95,53.8,53.94,122880.0,52.3327,52.3715,52.2259,52.3618,122880.0
2023-06-06 10:40:00,53.94,53.97,53.9,53.95,105647.0,52.3618,52.3909,52.323,52.3715,105647.0
2023-06-06 10:45:00,53.95,54.08,53.94,54.04,158280.0,52.3715,52.4977,52.3618,52.4589,158280.0
2023-06-06 10:50:00,54.04,54.16,54.04,54.16,140141.0,52.4589,52.5754,52.4589,52.5754,140141.0
2023-06-06 10:55:00,54.15,54.21,54.09,54.14,160077.0,52.5656,52.6239,52.5074,52.5559,160077.0
2023-06-06 11:00:00,54.14,54.45,54.14,54.45,128147.0,52.5559,52.8569,52.5559,52.8569,128147.0
2023-06-06 11:05:00,54.45,54.55,54.39,54.44,148791.0,52.8569,52.9539,52.7986,52.8472,148791.0
2023-06-06 11:10:00,54.44,54.45,54.33,54.33,157395.0,52.8472,52.8569,52.7404,52.7404,157395.0
2023-06-06 11:15:00,54.33,54.43,54.32,54.38,154734.0,52.7404,52.8375,52.7307,52.7889,154734.0
2023-06-06 11:20:00,54.38,54.42,54.22,54.22,104791.0,52.7889,52.8277,52.6336,52.6336,104791.0
2023-06-06 11:25:00,54.21,54.28,54.11,54.25,82448.0,52.6239,52.6918,52.5268,52.6627,82448.0
2023-06-06 11:30:00,54.25,54.29,54.21,54.23,38607.0,52.6627,52.7016,52.6239,52.6433,38607.0
2023-06-06 11:35:00,54.23,54.47,54.23,54.45,79867.0,52.6433,52.8763,52.6433,52.8569,79867.0
2023-06-06 11:40:00,54.45,54.47,54.35,54.47,77950.0,52.8569,52.8763,52.7598,52.8763,77950.0
2023-06-06 11:45:00,54.47,54.57,54.47,54.56,109180.0,52.8763,52.9734,52.8763,52.9637,109180.0
2023-06-06 11:50:00,54.55,54.57,54.46,54.46,68159.0,52.9539,52.9734,52.8666,52.8666,68159.0
2023-06-06 11:55:00,54.47,54.47,54.39,54.43,53648.0,52.8763,52.8763,52.7986,52.8375,53648.0
2023-06-06 12:00:00,54.44,54.47,54.32,54.35,74361.0,52.8472,52.8763,52.7307,52.7598,74361.0
2023-06-06 12:05:00,54.35,54.35,54.2,54.24,58384.0,52.7598,52.7598,52.6142,52.653,58384.0
2023-06-06 12:10:00,54.25,54.28,54.19,54.22,50885.0,52.6627,52.6918,52.6045,52.6336,50885.0
2023-06-06 12:15:00,54.23,54.26,54.15,54.21,38305.0,52.6433,52.6724,52.5656,52.6239,38305.0
2023-06-06 12:20:00,54.22,54.23,54.15,54.19,90935.0,52.6336,52.6433,52.5656,52.6045,90935.0
2023-06-06 12:25:00,54.18,54.31,54.17,54.31,87496.0,52.5948,52.721,52.5851,52.721,87496.0
2023-06-06 12:30:00,54.3,54.46,54.27,54.46,99793.0,52.7113,52.8666,52.6821,52.8666,99793.0
2023-06-06 12:35:00,54.46,54.52,54.33,54.36,87328.0,52.8666,52.9248,52.7404,52.7695,87328.0
2023-06-06 12:40:00,54.36,54.44,54.31,54.44,56892.0,52.7695,52.8472,52.721,52.8472,56892.0
2023-06-06 12:45:00,54.43,54.49,54.43,54.46,69560.0,52.8375,52.8957,52.8375,52.8666,69560.0
2023-06-06 12:50:00,54.45,54.57,54.45,54.54,96423.0,52.8569,52.9734,52.8569,52.9442,96423.0
2023-06-06 12:55:00,54.55,54.61,54.51,54.6,99895.0,52.9539,53.0122,52.9151,53.0025,99895.0
2023-06-06 13:00:00,54.6,54.68,54.54,54.66,161021.0,53.0025,53.0801,52.9442,53.0607,161021.0
2023-06-06 13:05:00,54.66,54.67,54.5,54.51,145146.0,53.0607,53.0704,52.9054,52.9151,145146.0
2023-06-06 13:10:00,54.52,54.53,54.47,54.5,49316.0,52.9248,52.9345,52.8763,52.9054,49316.0
2023-06-06 13:15:00,54.5,54.54,54.46,54.47,54808.0,52.9054,52.9442,52.8666,52.8763,54808.0
2023-06-06 13:20:00,54.46,54.47,54.33,54.38,94979.0,52.8666,52.8763,52.7404,52.7889,94979.0
2023-06-06 13:25:00,54.37,54.37,54.23,54.35,89909.0,52.7792,52.7792,52.6433,52.7598,89909.0
2023-06-06 13:30:00,54.35,54.35,54.25,54.33,56413.0,52.7598,52.7598,52.6627,52.7404,56413.0
2023-06-06 13:35:00,54.33,54.33,54.2,54.22,82876.0,52.7404,52.7404,52.6142,52.6336,82876.0
2023-06-06 13:40:00,54.22,54.25,54.2,54.21,51409.0,52.6336,52.6627,52.6142,52.6239,51409.0
2023-06-06 13:45:00,54.21,54.26,54.21,54.23,43071.0,52.6239,52.6724,52.6239,52.6433,43071.0
2023-06-06 13:50:00,54.23,54.38,54.23,54.36,83229.0,52.6433,52.7889,52.6433,52.7695,83229.0
2023-06-06 13:55:00,54.36,54.38,54.3,54.35,123039.0,52.7695,52.7889,52.7113,52.7598,123039.0
2023-06-06 14:00:00,54.35,54.37,54.24,54.27,63278.0,52.7598,52.7792,52.653,52.6821,63278.0
2023-06-06 14:05:00,54.26,54.35,54.26,54.35,89732.0,52.6724,52.7598,52.6724,52.7598,89732.0
2023-06-06 14:10:00,54.35,54.4,54.32,54.35,71039.0,52.7598,52.8083,52.7307,52.7598,71039.0
2023-06-06 14:15:00,54.36,54.37,54.32,54.34,55249.0,52.7695,52.7792,52.7307,52.7501,55249.0
2023-06-06 14:20:00,54.34,54.35,54.31,54.31,37195.0,52.7501,52.7598,52.721,52.721,37195.0
2023-06-06 14:25:00,54.31,54.36,54.3,54.35,42376.0,52.721,52.7695,52.7113,52.7598,42376.0
2023-06-06 14:30:00,54.35,54.35,54.3,54.3,37798.0,52.7598,52.7598,52.7113,52.7113,37798.0
2023-06-06 14:35:00,54.31,54.33,54.27,54.31,25108.0,52.721,52.7404,52.6821,52.721,25108.0
2023-06-06 14:40:00,54.31,54.37,54.3,54.36,48835.0,52.721,52.7792,52.7113,52.7695,48835.0
2023-06-06 14:45:00,54.35,54.37,54.32,54.35,47172.0,52.7598,52.7792,52.7307,52.7598,47172.0
2023-06-06 14:50:00,54.35,54.35,54.26,54.27,47589.0,52.7598,52.7598,52.6724,52.6821,47589.0
2023-06-06 14:55:00,54.27,54.34,54.27,54.33,62931.0,52.6821,52.7501,52.6821,52.7404,62931.0
2023-06-06 15:00:00,54.33,54.36,54.31,54.34,52734.0,52.7404,52.7695,52.721,52.7501,52734.0
2023-06-06 15:05:00,54.34,54.38,54.29,54.36,63982.0,52.7501,52.7889,52.7016,52.7695,63982.0
2023-06-06 15:10:00,54.35,54.4,54.34,54.39,63342.0,52.7598,52.8083,52.7501,52.7986,63342.0
2023-06-06 15:15:00,54.39,54.41,54.36,54.39,50964.0,52.7986,52.818,52.7695,52.7986,50964.0
2023-06-06 15:20:00,54.39,54.54,54.37,54.5,110494.0,52.7986,52.9442,52.7792,52.9054,110494.0
2023-06-06 15:25:00,54.5,54.55,54.47,54.55,65944.0,52.9054,52.9539,52.8763,52.9539,65944.0
2023-06-06 15:30:00,54.55,54.59,54.48,54.5,82621.0,52.9539,52.9928,52.886,52.9054,82621.0
2023-06-06 15:35:00,54.5,54.5,54.38,54.39,63966.0,52.9054,52.9054,52.7889,52.7986,63966.0
2023-06-06 15:40:00,54.38,54.45,54.34,54.43,164044.0,52.7889,52.8569,52.7501,52.8375,164044.0
2023-06-06 15:45:00,54.43,54.44,54.36,54.41,188928.0,52.8375,52.8472,52.7695,52.818,188928.0
2023-06-06 15:50:00,54.41,54.56,54.36,54.55,383361.0,52.818,52.9637,52.7695,52.9539,383361.0
2023-06-06 15:55:00,54.55,54.63,54.54,54.6,410611.0,52.9539,53.0316,52.9442,53.0025,410611.0
2023-06-07 09:30:00,54.98,55.11,54.55,54.82,330511.0,53.3714,53.4976,52.9539,53.216,330511.0
2023-06-07 09:35:00,54.83,54.87,54.58,54.78,285727.0,53.2258,53.2646,52.9831,53.1772,285727.0
2023-06-07 09:40:00,54.8,54.82,54.34,54.55,495898.0,53.1966,53.216,52.7501,52.9539,495898.0
2023-06-07 09:45:00,54.56,54.82,54.56,54.77,158019.0,52.9637,53.216,52.9637,53.1675,158019.0
2023-06-07 09:50:00,54.78,54.82,54.61,54.75,165206.0,53.1772,53.216,53.0122,53.1481,165206.0
2023-06-07 09:55:00,54.74,54.85,54.72,54.83,107713.0,53.1384,53.2452,53.119,53.2258,107713.0
2023-06-07 10:00:00,54.83,54.92,54.79,54.8,149724.0,53.2258,53.3131,53.1869,53.1966,149724.0
2023-06-07 10:05:00,54.8,54.86,54.64,54.77,104337.0,53.1966,53.2549,53.0413,53.1675,104337.0
2023-06-07 10:10:00,54.78,54.95,54.77,54.78,137368.0,53.1772,53.3422,53.1675,53.1772,137368.0
2023-06-07 10:15:00,54.77,54.81,54.63,54.64,133055.0,53.1675,53.2063,53.0316,53.0413,133055.0
2023-06-07 10:20:00,54.63,54.72,54.56,54.71,164555.0,53.0316,53.119,52.9637,53.1093,164555.0
2023-06-07 10:25:00,54.71,54.92,54.69,54.89,134254.0,53.1093,53.3131,53.0898,53.284,134254.0
2023-06-07 10:30:00,54.88,55.13,54.87,55.12,152929.0,53.2743,53.517,53.2646,53.5073,152929.0
2023-06-07 10:35:00,55.11,55.19,54.97,55.09,210414.0,53.4976,53.5752,53.3617,53.4781,210414.0
2023-06-07 10:40:00,55.1,55.13,54.91,54.93,85369.0,53.4879,53.517,53.3034,53.3228,85369.0
2023-06-07 10:45:00,54.92,55.0,54.83,54.83,125600.0,53.3131,53.3908,53.2258,53.2258,125600.0
2023-06-07 10:50:00,54.84,54.91,54.68,54.9,88528.0,53.2355,53.3034,53.0801,53.2937,88528.0
2023-06-07 10:55:00,54.89,55.25,54.88,55.24,147308.0,53.284,53.6335,53.2743,53.6238,147308.0
2023-06-07 11:00:00,55.23,55.27,55.08,55.1,108364.0,53.614,53.6529,53.4684,53.4879,108364.0
2023-06-07 11:05:00,55.1,55.12,55.0,55.05,103613.0,53.4879,53.5073,53.3908,53.4393,103613.0
2023-06-07 11:10:00,55.05,55.16,55.04,55.07,76988.0,53.4393,53.5461,53.4296,53.4587,76988.0
2023-06-07 11:15:00,55.07,55.07,55.0,55.01,82176.0,53.4587,53.4587,53.3908,53.4005,82176.0
2023-06-07 11:20:00,55.01,55.11,54.98,55.11,175346.0,53.4005,53.4976,53.3714,53.4976,175346.0
2023-06-07 11:25:00,55.11,55.2,55.09,55.2,85532.0,53.4976,53.5849,53.4781,53.5849,85532.0
2023-06-07 11:30:00,55.19,55.33,55.18,55.25,103688.0,53.5752,53.7111,53.5655,53.6335,103688.0
2023-06-07 11:35:00,55.25,55.34,55.13,55.15,104319.0,53.6335,53.7208,53.517,53.5364,104319.0
2023-06-07 11:40:00,55.14,55.14,55.0,55.01,99195.0,53.5267,53.5267,53.3908,53.4005,99195.0
2023-06-07 11:45:00,55.01,55.05,54.99,55.01,100819.0,53.4005,53.4393,53.3811,53.4005,100819.0
2023-06-07 11:50:00,55.02,55.02,54.85,54.94,112788.0,53.4102,53.4102,53.2452,53.3325,112788.0
2023-06-07 11:55:00,54.93,54.94,54.77,54.8,79972.0,53.3228,53.3325,53.1675,53.1966,79972.0
2023-06-07 12:00:00,54.8,54.94,54.76,54.93,97873.0,53.1966,53.3325,53.1578,53.3228,97873.0
2023-06-07 12:05:00,54.92,54.93,54.86,54.89,44305.0,53.3131,53.3228,53.2549,53.284,44305.0
2023-06-07 12:10:00,54.88,54.89,54.79,54.88,80374.0,53.2743,53.284,53.1869,53.2743,80374.0
2023-06-07 12:15:00,54.88,54.96,54.85,54.87,83230.0,53.2743,53.3519,53.2452,53.2646,83230.0
2023-06-07 12:20:00,54.86,54.98,54.84,54.97,69044.0,53.2549,53.3714,53.2355,53.3617,69044.0
2023-06-07 12:25:00,54.98,55.04,54.95,55.02,56210.0,53.3714,53.4296,53.3422,53.4102,56210.0
2023-06-07 12:30:00,55.0,55.12,54.99,55.05,67508.0,53.3908,53.5073,53.3811,53.4393,67508.0
2023-06-07 12:35:00,55.06,55.2,55.04,55.19,50664.0,53.449,53.5849,53.4296,53.5752,50664.0
2023-06-07 12:40:00,55.19,55.23,55.14,55.21,105850.0,53.5752,53.614,53.5267,53.5946,105850.0
2023-06-07 12:45:00,55.22,55.42,55.21,55.37,531815.0,53.6043,53.7985,53.5946,53.75,531815.0
2023-06-07 12:50:00,55.37,55.47,55.3,55.4,210009.0,53.75,53.847,53.682,53.7791,210009.0
2023-06-07 12:55:00,55.4,55.45,55.3,55.42,125566.0,53.7791,53.8276,53.682,53.7985,125566.0
2023-06-07 13:00:00,55.42,55.43,55.28,55.28,93456.0,53.7985,53.8082,53.6626,53.6626,93456.0
2023-06-07 13:05:00,55.29,55.41,55.27,55.39,91890.0,53.6723,53.7888,53.6529,53.7694,91890.0
2023-06-07 13:10:00,55.38,55.43,55.33,55.38,60918.0,53.7597,53.8082,53.7111,53.7597,60918.0
2023-06-07 13:15:00,55.38,55.45,55.31,55.31,81646.0,53.7597,53.8276,53.6917,53.6917,81646.0
2023-06-07 13:20:00,55.31,55.35,55.24,55.24,76312.0,53.6917,53.7305,53.6238,53.6238,76312.0
2023-06-07 13:25:00,55.25,55.35,55.24,55.29,69160.0,53.6335,53.7305,53.6238,53.6723,69160.0
2023-06-07 13:30:00,55.25,55.27,55.13,55.14,79976.0,53.6335,53.6529,53.517,53.5267,79976.0
2023-06-07 13:35:00,55.14,55.2,55.1,55.13,68185.0,53.5267,53.5849,53.4879,53.517,68185.0
2023-06-07 13:40:00,55.14,55.27,55.12,55.27,74681.0,53.5267,53.6529,53.5073,53.6529,74681.0
2023-06-07 13:45:00,55.27,55.3,55.2,55.27,96428.0,53.6529,53.682,53.5849,53.6529,96428.0
2023-06-07 13:50:00,55.26,55.36,55.23,55.34,168745.0,53.6432,53.7402,53.614,53.7208,168745.0
2023-06-07 13:55:00,55.33,55.42,55.33,55.35,69664.0,53.7111,53.7985,53.7111,53.7305,69664.0
2023-06-07 14:00:00,55.35,55.42,55.33,55.38,55051.0,53.7305,53.7985,53.7111,53.7597,55051.0
2023-06-07 14:05:00,55.38,55.47,55.36,55.46,72087.0,53.7597,53.847,53.7402,53.8373,72087.0
2023-06-07 14:10:00,55.46,55.47,55.38,55.44,91835.0,53.8373,53.847,53.7597,53.8179,91835.0
2023-06-07 14:15:00,55.43,55.62,55.42,55.62,190992.0,53.8082,53.9926,53.7985,53.9926,190992.0
2023-06-07 14:20:00,55.63,55.68,55.57,55.66,116647.0,54.0023,54.0509,53.9441,54.0315,116647.0
2023-06-07 14:25:00,55.66,55.68,55.52,55.6,131146.0,54.0315,54.0509,53.8956,53.9732,131146.0
2023-06-07 14:30:00,55.6,55.62,55.54,55.58,87519.0,53.9732,53.9926,53.915,53.9538,87519.0
2023-06-07 14:35:00,55.58,55.59,55.51,55.53,105206.0,53.9538,53.9635,53.8859,53.9053,105206.0
2023-06-07 14:40:00,55.52,55.53,55.45,55.48,105136.0,53.8956,53.9053,53.8276,53.8567,105136.0
2023-06-07 14:45:00,55.47,55.48,55.41,55.46,89485.0,53.847,53.8567,53.7888,53.8373,89485.0
2023-06-07 14:50:00,55.46,55.54,55.45,55.54,83324.0,53.8373,53.915,53.8276,53.915,83324.0
2023-06-07 14:55:00,55.54,55.64,55.53,55.63,85718.0,53.915,54.0121,53.9053,54.0023,85718.0
2023-06-07 15:00:00,55.64,55.67,55.58,55.58,89364.0,54.0121,54.0412,53.9538,53.9538,89364.0
2023-06-07 15:05:00,55.59,55.63,55.51,55.61,109156.0,53.9635,54.0023,53.8859,53.9829,109156.0
2023-06-07 15:10:00,55.6,55.67,55.58,55.61,76978.0,53.9732,54.0412,53.9538,53.9829,76978.0
2023-06-07 15:15:00,55.61,55.69,55.6,55.66,120639.0,53.9829,54.0606,53.9732,54.0315,120639.0
2023-06-07 15:20:00,55.67,55.78,55.67,55.74,138792.0,54.0412,54.148,54.0412,54.1091,138792.0
2023-06-07 15:25:00,55.73,55.77,55.69,55.74,100533.0,54.0994,54.1382,54.0606,54.1091,100533.0
2023-06-07 15:30:00,55.74,55.76,55.69,55.72,141911.0,54.1091,54.1285,54.0606,54.0897,141911.0
2023-06-07 15:35:00,55.72,55.82,55.72,55.75,200440.0,54.0897,54.1868,54.0897,54.1188,200440.0
2023-06-07 15:40:00,55.75,55.82,55.7,55.79,210197.0,54.1188,54.1868,54.0703,54.1577,210197.0
2023-06-07 15:45:00,55.79,56.03,55.77,56.02,436237.0,54.1577,54.3906,54.1382,54.3809,436237.0
2023-06-07 15:50:00,56.02,56.12,55.76,55.78,540042.0,54.3809,54.478,54.1285,54.148,540042.0
2023-06-07 15:55:00,55.78,55.78,55.62,55.64,913139.0,54.148,54.148,53.9926,54.0121,913139.0
2023-06-08 09:30:00,55.46,55.6,55.24,55.27,238147.0,53.8373,53.9732,53.6238,53.6529,238147.0
2023-06-08 09:35:00,55.25,55.28,54.72,54.72,196398.0,53.6335,53.6626,53.119,53.119,196398.0
2023-06-08 09:40:00,54.73,54.78,54.49,54.55,291661.0,53.1287,53.1772,52.8957,52.9539,291661.0
2023-06-08 09:45:00,54.55,54.56,54.2,54.22,292286.0,52.9539,52.9637,52.6142,52.6336,292286.0
2023-06-08 09:50:00,54.22,54.35,54.0,54.02,627069.0,52.6336,52.7598,52.42,52.4395,627069.0
2023-06-08 09:55:00,54.03,54.21,53.91,54.14,335258.0,52.4492,52.6239,52.3327,52.5559,335258.0
2023-06-08 10:00:00,54.15,54.32,54.09,54.09,229948.0,52.5656,52.7307,52.5074,52.5074,229948.0
2023-06-08 10:05:00,54.1,54.25,54.03,54.21,128971.0,52.5171,52.6627,52.4492,52.6239,128971.0
2023-06-08 10:10:00,54.22,54.3,54.14,54.28,120760.0,52.6336,52.7113,52.5559,52.6918,120760.0
2023-06-08 10:15:00,54.28,54.38,54.2,54.31,156415.0,52.6918,52.7889,52.6142,52.721,156415.0
2023-06-08 10:20:00,54.3,54.36,54.21,54.35,169339.0,52.7113,52.7695,52.6239,52.7598,169339.0
2023-06-08 10:25:00,54.33,54.44,54.2,54.39,173801.0,52.7404,52.8472,52.6142,52.7986,173801.0
2023-06-08 10:30:00,54.39,54.52,54.33,54.34,125554.0,52.7986,52.9248,52.7404,52.7501,125554.0
2023-06-08 10:35:00,54.33,54.47,54.33,54.4,121275.0,52.7404,52.8763,52.7404,52.8083,121275.0
2023-06-08 10:40:00,54.4,54.49,54.33,54.46,116425.0,52.8083,52.8957,52.7404,52.8666,116425.0
2023-06-08 10:45:00,54.46,54.47,54.34,54.37,115198.0,52.8666,52.8763,52.7501,52.7792,115198.0
2023-06-08 10:50:00,54.37,54.44,54.32,54.35,75420.0,52.7792,52.8472,52.7307,52.7598,75420.0
2023-06-08 10:55:00,54.35,54.37,54.24,54.32,134050.0,52.7598,52.7792,52.653,52.7307,134050.0
2023-06-08 11:00:00,54.33,54.33,54.07,54.07,138812.0,52.7404,52.7404,52.488,52.488,138812.0
2023-06-08 11:05:00,54.08,54.28,54.02,54.21,158062.0,52.4977,52.6918,52.4395,52.6239,158062.0
2023-06-08 11:10:00,54.21,54.31,54.19,54.31,97748.0,52.6239,52.721,52.6045,52.721,97748.0
2023-06-08 11:15:00,54.3,54.35,54.22,54.26,99262.0,52.7113,52.7598,52.6336,52.6724,99262.0
2023-06-08 11:20:00,54.25,54.44,54.19,54.37,150855.0,52.6627,52.8472,52.6045,52.7792,150855.0
2023-06-08 11:25:00,54.38,54.47,54.33,54.45,120408.0,52.7889,52.8763,52.7404,52.8569,120408.0
2023-06-08 11:30:00,54.44,54.44,54.29,54.29,173747.0,52.8472,52.8472,52.7016,52.7016,173747.0
2023-06-08 11:35:00,54.28,54.45,54.26,54.38,113647.0,52.6918,52.8569,52.6724,52.7889,113647.0
2023-06-08 11:40:00,54.38,54.62,54.38,54.62,144614.0,52.7889,53.0219,52.7889,53.0219,144614.0
2023-06-08 11:45:00,54.61,54.65,54.47,54.63,96639.0,53.0122,53.051,52.8763,53.0316,96639.0
2023-06-08 11:50:00,54.63,54.63,54.52,54.54,82645.0,53.0316,53.0316,52.9248,52.9442,82645.0
2023-06-08 11:55:00,54.55,54.65,54.54,54.61,33979.0,52.9539,53.051,52.9442,53.0122,33979.0
2023-06-08 12:00:00,54.6,54.72,54.59,54.71,78254.0,53.0025,53.119,52.9928,53.1093,78254.0
2023-06-08 12:05:00,54.71,54.8,54.64,54.64,80705.0,53.1093,53.1966,53.0413,53.0413,80705.0
2023-06-08 12:10:00,54.65,54.71,54.63,54.71,58896.0,53.051,53.1093,53.0316,53.1093,58896.0
2023-06-08 12:15:00,54.71,54.78,54.68,54.75,53353.0,53.1093,53.1772,53.0801,53.1481,53353.0
2023-06-08 12:20:00,54.76,54.83,54.72,54.72,76273.0,53.1578,53.2258,53.119,53.119,76273.0
2023-06-08 12:25:00,54.71,54.77,54.69,54.76,46546.0,53.1093,53.1675,53.0898,53.1578,46546.0
2023-06-08 12:30:00,54.76,54.76,54.65,54.68,58002.0,53.1578,53.1578,53.051,53.0801,58002.0
2023-06-08 12:35:00,54.67,54.7,54.61,54.64,37379.0,53.0704,53.0996,53.0122,53.0413,37379.0
2023-06-08 12:40:00,54.63,54.76,54.61,54.74,78638.0,53.0316,53.1578,53.0122,53.1384,78638.0
2023-06-08 12:45:00,54.74,54.78,54.68,54.68,72999.0,53.1384,53.1772,53.0801,53.0801,72999.0
2023-06-08 12:50:00,54.67,54.67,54.57,54.62,50900.0,53.0704,53.0704,52.9734,53.0219,50900.0
2023-06-08 12:55:00,54.63,54.65,54.59,54.61,56097.0,53.0316,53.051,52.9928,53.0122,56097.0
2023-06-08 13:00:00,54.6,54.73,54.57,54.68,62945.0,53.0025,53.1287,52.9734,53.0801,62945.0
2023-06-08 13:05:00,54.67,54.74,54.66,54.73,47151.0,53.0704,53.1384,53.0607,53.1287,47151.0
2023-06-08 13:10:00,54.73,54.77,54.71,54.76,44482.0,53.1287,53.1675,53.1093,53.1578,44482.0
2023-06-08 13:15:00,54.75,54.9,54.74,54.83,106907.0,53.1481,53.2937,53.1384,53.2258,106907.0
2023-06-08 13:20:00,54.83,54.88,54.81,54.86,57811.0,53.2258,53.2743,53.2063,53.2549,57811.0
2023-06-08 13:25:00,54.86,54.94,54.85,54.92,42332.0,53.2549,53.3325,53.2452,53.3131,42332.0
2023-06-08 13:30:00,54.92,54.98,54.92,54.95,101982.0,53.3131,53.3714,53.3131,53.3422,101982.0
2023-06-08 13:35:00,54.94,54.96,54.85,54.88,73934.0,53.3325,53.3519,53.2452,53.2743,73934.0
2023-06-08 13:40:00,54.87,54.88,54.8,54.8,48715.0,53.2646,53.2743,53.1966,53.1966,48715.0
2023-06-08 13:45:00,54.8,54.85,54.78,54.84,55042.0,53.1966,53.2452,53.1772,53.2355,55042.0
2023-06-08 13:50:00,54.84,54.93,54.83,54.93,59573.0,53.2355,53.3228,53.2258,53.3228,59573.0
2023-06-08 13:55:00,54.92,54.96,54.91,54.96,44768.0,53.3131,53.3519,53.3034,53.3519,44768.0
2023-06-08 14:00:00,54.96,55.03,54.94,54.95,75240.0,53.3519,53.4199,53.3325,53.3422,75240.0
2023-06-08 14:05:00,54.95,55.04,54.95,55.0,51772.0,53.3422,53.4296,53.3422,53.3908,51772.0
2023-06-08 14:10:00,55.01,55.04,54.93,55.0,71167.0,53.4005,53.4296,53.3228,53.3908,71167.0
2023-06-08 14:15:00,54.99,55.03,54.96,54.98,31317.0,53.3811,53.4199,53.3519,53.3714,31317.0
2023-06-08 14:20:00,54.99,55.0,54.91,54.98,68543.0,53.3811,53.3908,53.3034,53.3714,68543.0
2023-06-08 14:25:00,54.98,55.16,54.97,55.11,128946.0,53.3714,53.5461,53.3617,53.4976,128946.0
2023-06-08 14:30:00,55.11,55.24,55.11,55.23,81269.0,53.4976,53.6238,53.4976,53.614,81269.0
2023-06-08 14:35:00,55.23,55.26,55.16,55.21,90524.0,53.614,53.6432,53.5461,53.5946,90524.0
2023-06-08 14:40:00,55.22,55.25,55.19,55.23,49767.0,53.6043,53.6335,53.5752,53.614,49767.0
2023-06-08 14:45:00,55.23,55.25,55.2,55.22,60251.0,53.614,53.6335,53.5849,53.6043,60251.0
2023-06-08 14:50:00,55.22,55.25,55.15,55.24,69811.0,53.6043,53.6335,53.5364,53.6238,69811.0
2023-06-08 14:55:00,55.24,55.36,55.21,55.35,113228.0,53.6238,53.7402,53.5946,53.7305,113228.0
2023-06-08 15:00:00,55.35,55.35,55.26,55.3,63459.0,53.7305,53.7305,53.6432,53.682,63459.0
2023-06-08 15:05:00,55.31,55.37,55.26,55.3,101787.0,53.6917,53.75,53.6432,53.682,101787.0
2023-06-08 15:10:00,55.3,55.31,55.23,55.26,105251.0,53.682,53.6917,53.614,53.6432,105251.0
2023-06-08 15:15:00,55.26,55.26,55.13,55.15,84019.0,53.6432,53.6432,53.517,53.5364,84019.0
2023-06-08 15:20:00,55.15,55.24,55.14,55.23,55249.0,53.5364,53.6238,53.5267,53.614,55249.0
2023-06-08 15:25:00,55.23,55.24,55.12,55.13,71087.0,53.614,53.6238,53.5073,53.517,71087.0
2023-06-08 15:30:00,55.13,55.14,54.99,55.0,114035.0,53.517,53.5267,53.3811,53.3908,114035.0
2023-06-08 15:35:00,54.99,55.12,54.98,55.07,99832.0,53.3811,53.5073,53.3714,53.4587,99832.0
2023-06-08 15:40:00,55.07,55.16,55.06,55.13,87028.0,53.4587,53.5461,53.449,53.517,87028.0
2023-06-08 15:45:00,55.13,55.18,55.1,55.11,139849.0,53.517,53.5655,53.4879,53.4976,139849.0
2023-06-08 15:50:00,55.12,55.18,55.01,55.03,281569.0,53.5073,53.5655,53.4005,53.4199,281569.0
2023-06-08 15:55:00,55.02,55.09,55.0,55.02,325395.0,53.4102,53.4781,53.3908,53.4102,325395.0
2023-06-09 09:30:00,55.14,55.24,54.98,55.2,180612.0,53.5267,53.6238,53.3714,53.5849,180612.0
2023-06-09 09:35:00,55.19,55.28,54.98,55.26,126855.0,53.5752,53.6626,53.3714,53.6432,126855.0
2023-06-09 09:40:00,55.26,55.3,55.03,55.16,86029.0,53.6432,53.682,53.4199,53.5461,86029.0
2023-06-09 09:45:00,55.14,55.17,54.91,54.93,131075.0,53.5267,53.5558,53.3034,53.3228,131075.0
2023-06-09 09:50:00,54.94,55.19,54.94,55.19,112990.0,53.3325,53.5752,53.3325,53.5752,112990.0
2023-06-09 09:55:00,55.2,55.22,55.11,55.13,73297.0,53.5849,53.6043,53.4976,53.517,73297.0
2023-06-09 10:00:00,55.13,55.33,55.13,55.28,88404.0,53.517,53.7111,53.517,53.6626,88404.0
2023-06-09 10:05:00,55.3,55.31,55.15,55.26,76974.0,53.682,53.6917,53.5364,53.6432,76974.0
2023-06-09 10:10:00,55.27,55.3,55.17,55.19,57774.0,53.6529,53.682,53.5558,53.5752,57774.0
2023-06-09 10:15:00,55.18,55.23,55.16,55.21,61986.0,53.5655,53.614,53.5461,53.5946,61986.0
2023-06-09 10:20:00,55.21,55.24,55.1,55.15,116092.0,53.5946,53.6238,53.4879,53.5364,116092.0
2023-06-09 10:25:00,55.14,55.25,55.08,55.23,99750.0,53.5267,53.6335,53.4684,53.614,99750.0
2023-06-09 10:30:00,55.22,55.24,55.12,55.14,72511.0,53.6043,53.6238,53.5073,53.5267,72511.0
2023-06-09 10:35:00,55.15,55.2,55.11,55.14,195336.0,53.5364,53.5849,53.4976,53.5267,195336.0
2023-06-09 10:40:00,55.14,55.19,55.04,55.1,88281.0,53.5267,53.5752,53.4296,53.4879,88281.0
2023-06-09 10:45:00,55.09,55.18,55.04,55.08,145431.0,53.4781,53.5655,53.4296,53.4684,145431.0
2023-06-09 10:50:00,55.07,55.07,54.95,54.99,148323.0,53.4587,53.4587,53.3422,53.3811,148323.0
2023-06-09 10:55:00,54.99,55.07,54.96,55.07,135413.0,53.3811,53.4587,53.3519,53.4587,135413.0
2023-06-09 11:00:00,55.07,55.14,55.0,55.06,86711.0,53.4587,53.5267,53.3908,53.449,86711.0
2023-06-09 11:05:00,55.06,55.12,55.02,55.05,41501.0,53.449,53.5073,53.4102,53.4393,41501.0
2023-06-09 11:10:00,55.05,55.07,54.98,55.07,71649.0,53.4393,53.4587,53.3714,53.4587,71649.0
2023-06-09 11:15:00,55.06,55.18,55.01,55.12,80107.0,53.449,53.5655,53.4005,53.5073,80107.0
2023-06-09 11:20:00,55.11,55.16,55.02,55.02,100804.0,53.4976,53.5461,53.4102,53.4102,100804.0
2023-06-09 11:25:00,55.02,55.02,54.87,54.94,119415.0,53.4102,53.4102,53.2646,53.3325,119415.0
2023-06-09 11:30:00,54.93,54.93,54.78,54.86,173714.0,53.3228,53.3228,53.1772,53.2549,173714.0
2023-06-09 11:35:00,54.87,54.88,54.71,54.73,71410.0,53.2646,53.2743,53.1093,53.1287,71410.0
2023-06-09 11:40:00,54.73,54.87,54.73,54.85,34270.0,53.1287,53.2646,53.1287,53.2452,34270.0
2023-06-09 11:45:00,54.85,54.89,54.82,54.89,35010.0,53.2452,53.284,53.216,53.284,35010.0
2023-06-09 11:50:00,54.88,54.89,54.76,54.79,61132.0,53.2743,53.284,53.1578,53.1869,61132.0
2023-06-09 11:55:00,54.79,54.89,54.75,54.88,163775.0,53.1869,53.284,53.1481,53.2743,163775.0
2023-06-09 12:00:00,54.89,54.95,54.8,54.85,51704.0,53.284,53.3422,53.1966,53.2452,51704.0
2023-06-09 12:05:00,54.84,54.96,54.84,54.91,89922.0,53.2355,53.3519,53.2355,53.3034,89922.0
2023-06-09 12:10:00,54.91,55.06,54.91,55.02,56061.0,53.3034,53.449,53.3034,53.4102,56061.0
2023-06-09 12:15:00,55.02,55.02,54.91,54.96,32425.0,53.4102,53.4102,53.3034,53.3519,32425.0
2023-06-09 12:20:00,54.95,54.98,54.92,54.95,35766.0,53.3422,53.3714,53.3131,53.3422,35766.0
2023-06-09 12:25:00,54.95,54.96,54.91,54.96,82377.0,53.3422,53.3519,53.3034,53.3519,82377.0
2023-06-09 12:30:00,54.96,55.02,54.94,54.96,63294.0,53.3519,53.4102,53.3325,53.3519,63294.0
2023-06-09 12:35:00,54.96,54.97,54.94,54.97,81337.0,53.3519,53.3617,53.3325,53.3617,81337.0
2023-06-09 12:40:00,54.96,54.96,54.85,54.91,98640.0,53.3519,53.3519,53.2452,53.3034,98640.0
2023-06-09 12:45:00,54.92,54.99,54.9,54.98,79143.0,53.3131,53.3811,53.2937,53.3714,79143.0
2023-06-09 12:50:00,54.99,55.0,54.92,54.97,72546.0,53.3811,53.3908,53.3131,53.3617,72546.0
2023-06-09 12:55:00,54.97,55.0,54.92,54.99,65686.0,53.3617,53.3908,53.3131,53.3811,65686.0
2023-06-09 13:00:00,54.99,55.01,54.93,54.98,48622.0,53.3811,53.4005,53.3228,53.3714,48622.0
2023-06-09 13:05:00,54.98,55.03,54.98,55.01,38697.0,53.3714,53.4199,53.3714,53.4005,38697.0
2023-06-09 13:10:00,55.0,55.04,54.99,55.02,31932.0,53.3908,53.4296,53.3811,53.4102,31932.0
2023-06-09 13:15:00,55.03,55.05,54.97,55.03,40003.0,53.4199,53.4393,53.3617,53.4199,40003.0
2023-06-09 13:20:00,55.04,55.06,54.97,54.97,30414.0,53.4296,53.449,53.3617,53.3617,30414.0
2023-06-09 13:25:00,54.97,54.98,54.93,54.98,23895.0,53.3617,53.3714,53.3228,53.3714,23895.0
2023-06-09 13:30:00,54.98,55.01,54.94,54.97,41336.0,53.3714,53.4005,53.3325,53.3617,41336.0
2023-06-09 13:35:00,54.97,54.98,54.91,54.94,35163.0,53.3617,53.3714,53.3034,53.3325,35163.0
2023-06-09 13:40:00,54.94,54.98,54.93,54.97,26726.0,53.3325,53.3714,53.3228,53.3617,26726.0
2023-06-09 13:45:00,54.96,54.96,54.89,54.89,36103.0,53.3519,53.3519,53.284,53.284,36103.0
2023-06-09 13:50:00,54.89,54.92,54.87,54.91,37526.0,53.284,53.3131,53.2646,53.3034,37526.0
2023-06-09 13:55:00,54.91,54.92,54.87,54.88,29279.0,53.3034,53.3131,53.2646,53.2743,29279.0
2023-06-09 14:00:00,54.89,54.89,54.83,54.85,28152.0,53.284,53.284,53.2258,53.2452,28152.0
2023-06-09 14:05:00,54.84,54.99,54.84,54.98,51106.0,53.2355,53.3811,53.2355,53.3714,51106.0
2023-06-09 14:10:00,54.98,55.01,54.97,54.97,64973.0,53.3714,53.4005,53.3617,53.3617,64973.0
2023-06-09 14:15:00,54.98,54.99,54.93,54.94,77453.0,53.3714,53.3811,53.3228,53.3325,77453.0
2023-06-09 14:20:00,54.95,55.02,54.94,55.01,36628.0,53.3422,53.4102,53.3325,53.4005,36628.0
2023-06-09 14:25:00,55.0,55.07,54.98,55.02,54143.0,53.3908,53.4587,53.3714,53.4102,54143.0
2023-06-09 14:30:00,55.02,55.03,54.96,54.98,51873.0,53.4102,53.4199,53.3519,53.3714,51873.0
2023-06-09 14:35:00,54.98,55.0,54.88,54.89,45233.0,53.3714,53.3908,53.2743,53.284,45233.0
2023-06-09 14:40:00,54.89,54.91,54.82,54.83,41430.0,53.284,53.3034,53.216,53.2258,41430.0
2023-06-09 14:45:00,54.84,54.9,54.8,54.88,46600.0,53.2355,53.2937,53.1966,53.2743,46600.0
2023-06-09 14:50:00,54.89,54.9,54.86,54.87,44558.0,53.284,53.2937,53.2549,53.2646,44558.0
2023-06-09 14:55:00,54.87,54.95,54.86,54.91,63658.0,53.2646,53.3422,53.2549,53.3034,63658.0
2023-06-09 15:00:00,54.92,55.05,54.92,55.05,72512.0,53.3131,53.4393,53.3131,53.4393,72512.0
2023-06-09 15:05:00,55.05,55.06,54.98,54.99,74887.0,53.4393,53.449,53.3714,53.3811,74887.0
2023-06-09 15:10:00,54.98,54.99,54.94,54.95,40007.0,53.3714,53.3811,53.3325,53.3422,40007.0
2023-06-09 15:15:00,54.95,54.99,54.93,54.97,35787.0,53.3422,53.3811,53.3228,53.3617,35787.0
2023-06-09 15:20:00,54.97,54.98,54.86,54.87,58278.0,53.3617,53.3714,53.2549,53.2646,58278.0
2023-06-09 15:25:00,54.87,54.92,54.85,54.89,74781.0,53.2646,53.3131,53.2452,53.284,74781.0
2023-06-09 15:30:00,54.9,55.0,54.88,54.97,88746.0,53.2937,53.3908,53.2743,53.3617,88746.0
2023-06-09 15:35:00,54.97,54.99,54.89,54.95,72682.0,53.3617,53.3811,53.284,53.3422,72682.0
2023-06-09 15:40:00,54.95,54.99,54.91,54.93,78435.0,53.3422,53.3811,53.3034,53.3228,78435.0
2023-06-09 15:45:00,54.93,54.98,54.92,54.97,115984.0,53.3228,53.3714,53.3131,53.3617,115984.0
2023-06-09 15:50:00,54.97,55.03,54.93,54.99,203567.0,53.3617,53.4199,53.3228,53.3811,203567.0
2023-06-09 15:55:00,54.98,55.02,54.97,55.0,254722.0,53.3714,53.4102,53.3617,53.3908,254722.0
2023-06-12 09:30:00,54.95,55.04,54.76,54.88,223407.0,53.3422,53.4296,53.1578,53.2743,223407.0
2023-06-12 09:35:00,54.89,54.94,54.56,54.64,197181.0,53.284,53.3325,52.9637,53.0413,197181.0
2023-06-12 09:40:00,54.64,54.81,54.55,54.68,103003.0,53.0413,53.2063,52.9539,53.0801,103003.0
2023-06-12 09:45:00,54.68,54.72,54.5,54.69,142421.0,53.0801,53.119,52.9054,53.0898,142421.0
2023-06-12 09:50:00,54.7,55.01,54.7,54.84,155253.0,53.0996,53.4005,53.0996,53.2355,155253.0
2023-06-12 09:55:00,54.85,54.91,54.77,54.8,155879.0,53.2452,53.3034,53.1675,53.1966,155879.0
2023-06-12 10:00:00,54.8,54.82,54.69,54.75,148153.0,53.1966,53.216,53.0898,53.1481,148153.0
2023-06-12 10:05:00,54.74,54.76,54.56,54.59,144099.0,53.1384,53.1578,52.9637,52.9928,144099.0
2023-06-12 10:10:00,54.59,54.79,54.51,54.79,172425.0,52.9928,53.1869,52.9151,53.1869,172425.0
2023-06-12 10:15:00,54.78,54.82,54.5,54.6,124554.0,53.1772,53.216,52.9054,53.0025,124554.0
2023-06-12 10:20:00,54.6,54.65,54.19,54.24,203381.0,53.0025,53.051,52.6045,52.653,203381.0
2023-06-12 10:25:00,54.23,54.35,54.14,54.25,142873.0,52.6433,52.7598,52.5559,52.6627,142873.0
2023-06-12 10:30:00,54.24,54.24,53.86,53.87,245374.0,52.653,52.653,52.2841,52.2938,245374.0
2023-06-12 10:35:00,53.87,53.93,53.77,53.84,173792.0,52.2938,52.3521,52.1968,52.2647,173792.0
2023-06-12 10:40:00,53.84,53.96,53.83,53.94,95474.0,52.2647,52.3812,52.255,52.3618,95474.0
2023-06-12 10:45:00,53.92,54.1,53.86,53.89,98527.0,52.3424,52.5171,52.2841,52.3133,98527.0
2023-06-12 10:50:00,53.89,53.91,53.69,53.7,114494.0,52.3133,52.3327,52.1191,52.1288,114494.0
2023-06-12 10:55:00,53.7,53.91,53.68,53.91,155955.0,52.1288,52.3327,52.1094,52.3327,155955.0
2023-06-12 11:00:00,53.91,53.98,53.88,53.97,71132.0,52.3327,52.4006,52.3035,52.3909,71132.0
2023-06-12 11:05:00,53.97,54.16,53.97,54.09,99457.0,52.3909,52.5754,52.3909,52.5074,99457.0
2023-06-12 11:10:00,54.09,54.12,53.98,54.07,82433.0,52.5074,52.5365,52.4006,52.488,82433.0
2023-06-12 11:15:00,54.07,54.14,53.92,53.93,81176.0,52.488,52.5559,52.3424,52.3521,81176.0
2023-06-12 11:20:00,53.93,53.93,53.77,53.84,105009.0,52.3521,52.3521,52.1968,52.2647,105009.0
2023-06-12 11:25:00,53.83,53.83,53.65,53.68,114252.0,52.255,52.255,52.0803,52.1094,114252.0
2023-06-12 11:30:00,53.69,53.71,53.47,53.5,256964.0,52.1191,52.1385,51.9055,51.9347,256964.0
2023-06-12 11:35:00,53.5,53.56,53.28,53.37,259897.0,51.9347,51.9929,51.7211,51.8085,259897.0
2023-06-12 11:40:00,53.38,53.39,53.11,53.14,238354.0,51.8182,51.8279,51.5561,51.5852,238354.0
2023-06-12 11:45:00,53.13,53.3,53.1,53.21,152414.0,51.5755,51.7405,51.5464,51.6532,152414.0
2023-06-12 11:50:00,53.22,53.28,53.16,53.21,138152.0,51.6629,51.7211,51.6046,51.6532,138152.0
2023-06-12 11:55:00,53.2,53.3,53.15,53.29,144107.0,51.6434,51.7405,51.5949,51.7308,144107.0
2023-06-12 12:00:00,53.3,53.5,53.28,53.44,80355.0,51.7405,51.9347,51.7211,51.8764,80355.0
2023-06-12 12:05:00,53.44,53.53,53.38,53.44,92073.0,51.8764,51.9638,51.8182,51.8764,92073.0
2023-06-12 12:10:00,53.44,53.56,53.38,53.5,60203.0,51.8764,51.9929,51.8182,51.9347,60203.0
2023-06-12 12:15:00,53.5,53.51,53.42,53.48,46386.0,51.9347,51.9444,51.857,51.9153,46386.0
2023-06-12 12:20:00,53.48,53.59,53.44,53.55,110985.0,51.9153,52.022,51.8764,51.9832,110985.0
2023-06-12 12:25:00,53.55,53.6,53.51,53.54,52676.0,51.9832,52.0317,51.9444,51.9735,52676.0
2023-06-12 12:30:00,53.55,53.6,53.52,53.59,41146.0,51.9832,52.0317,51.9541,52.022,41146.0
2023-06-12 12:35:00,53.58,53.63,53.57,53.62,42317.0,52.0123,52.0609,52.0026,52.0512,42317.0
2023-06-12 12:40:00,53.62,53.65,53.51,53.52,82650.0,52.0512,52.0803,51.9444,51.9541,82650.0
2023-06-12 12:45:00,53.53,53.75,53.52,53.63,107507.0,51.9638,52.1774,51.9541,52.0609,107507.0
2023-06-12 12:50:00,53.65,53.76,53.62,53.73,60004.0,52.0803,52.1871,52.0512,52.1579,60004.0
2023-06-12 12:55:00,53.73,53.82,53.72,53.78,73325.0,52.1579,52.2453,52.1482,52.2065,73325.0
2023-06-12 13:00:00,53.78,53.78,53.69,53.7,95529.0,52.2065,52.2065,52.1191,52.1288,95529.0
2023-06-12 13:05:00,53.71,53.77,53.71,53.75,75507.0,52.1385,52.1968,52.1385,52.1774,75507.0
2023-06-12 13:10:00,53.73,53.78,53.71,53.72,56514.0,52.1579,52.2065,52.1385,52.1482,56514.0
2023-06-12 13:15:00,53.73,53.75,53.63,53.68,54748.0,52.1579,52.1774,52.0609,52.1094,54748.0
2023-06-12 13:20:00,53.68,53.72,53.61,53.7,57666.0,52.1094,52.1482,52.0414,52.1288,57666.0
2023-06-12 13:25:00,53.71,53.72,53.62,53.65,29117.0,52.1385,52.1482,52.0512,52.0803,29117.0
2023-06-12 13:30:00,53.65,53.65,53.54,53.57,55784.0,52.0803,52.0803,51.9735,52.0026,55784.0
2023-06-12 13:35:00,53.56,53.59,53.51,53.58,61429.0,51.9929,52.022,51.9444,52.0123,61429.0
2023-06-12 13:40:00,53.58,53.67,53.56,53.65,63558.0,52.0123,52.0997,51.9929,52.0803,63558.0
2023-06-12 13:45:00,53.65,53.72,53.64,53.66,57557.0,52.0803,52.1482,52.0706,52.09,57557.0
2023-06-12 13:50:00,53.65,53.68,53.62,53.63,38162.0,52.0803,52.1094,52.0512,52.0609,38162.0
2023-06-12 13:55:00,53.63,53.66,53.62,53.63,28945.0,52.0609,52.09,52.0512,52.0609,28945.0
2023-06-12 14:00:00,53.64,53.65,53.57,53.6,28426.0,52.0706,52.0803,52.0026,52.0317,28426.0
2023-06-12 14:05:00,53.6,53.6,53.54,53.59,31981.0,52.0317,52.0317,51.9735,52.022,31981.0
2023-06-12 14:10:00,53.59,53.68,53.56,53.67,58548.0,52.022,52.1094,51.9929,52.0997,58548.0
2023-06-12 14:15:00,53.67,53.69,53.62,53.64,44528.0,52.0997,52.1191,52.0512,52.0706,44528.0
2023-06-12 14:20:00,53.64,53.67,53.61,53.66,37521.0,52.0706,52.0997,52.0414,52.09,37521.0
2023-06-12 14:25:00,53.67,53.7,53.64,53.65,36185.0,52.0997,52.1288,52.0706,52.0803,36185.0
2023-06-12 14:30:00,53.65,53.7,53.64,53.65,49180.0,52.0803,52.1288,52.0706,52.0803,49180.0
2023-06-12 14:35:00,53.64,53.67,53.36,53.47,169779.0,52.0706,52.0997,51.7988,51.9055,169779.0
2023-06-12 14:40:00,53.46,53.52,53.45,53.51,57295.0,51.8958,51.9541,51.8861,51.9444,57295.0
2023-06-12 14:45:00,53.51,53.61,53.49,53.61,61988.0,51.9444,52.0414,51.925,52.0414,61988.0
2023-06-12 14:50:00,53.61,53.65,53.58,53.59,50511.0,52.0414,52.0803,52.0123,52.022,50511.0
2023-06-12 14:55:00,53.6,53.71,53.6,53.7,68655.0,52.0317,52.1385,52.0317,52.1288,68655.0
2023-06-12 15:00:00,53.71,53.78,53.68,53.72,108841.0,52.1385,52.2065,52.1094,52.1482,108841.0
2023-06-12 15:05:00,53.72,53.82,53.71,53.79,78713.0,52.1482,52.2453,52.1385,52.2162,78713.0
2023-06-12 15:10:00,53.79,53.87,53.75,53.85,63839.0,52.2162,52.2938,52.1774,52.2744,63839.0
2023-06-12 15:15:00,53.86,53.91,53.81,53.83,90030.0,52.2841,52.3327,52.2356,52.255,90030.0
2023-06-12 15:20:00,53.84,53.87,53.81,53.86,43149.0,52.2647,52.2938,52.2356,52.2841,43149.0
2023-06-12 15:25:00,53.86,53.9,53.82,53.86,105325.0,52.2841,52.323,52.2453,52.2841,105325.0
2023-06-12 15:30:00,53.87,53.98,53.85,53.98,128959.0,52.2938,52.4006,52.2744,52.4006,128959.0
2023-06-12 15:35:00,53.97,54.02,53.94,54.0,133268.0,52.3909,52.4395,52.3618,52.42,133268.0
2023-06-12 15:40:00,54.01,54.09,53.99,53.99,145933.0,52.4297,52.5074,52.4103,52.4103,145933.0
2023-06-12 15:45:00,53.99,53.99,53.86,53.94,137036.0,52.4103,52.4103,52.2841,52.3618,137036.0
2023-06-12 15:50:00,53.94,54.03,53.91,53.98,192554.0,52.3618,52.4492,52.3327,52.4006,192554.0
2023-06-12 15:55:00,53.98,54.03,53.96,53.96,423605.0,52.4006,52.4492,52.3812,52.3812,423605.0
2023-06-13 09:30:00,54.0,54.28,53.82,54.26,222337.0,52.42,52.6918,52.2453,52.6724,222337.0
2023-06-13 09:35:00,54.28,54.55,54.23,54.54,231401.0,52.6918,52.9539,52.6433,52.9442,231401.0
2023-06-13 09:40:00,54.52,54.64,54.39,54.5,258452.0,52.9248,53.0413,52.7986,52.9054,258452.0
2023-06-13 09:45:00,54.51,54.68,54.33,54.47,240243.0,52.9151,53.0801,52.7404,52.8763,240243.0
2023-06-13 09:50:00,54.47,54.61,54.36,54.58,134621.0,52.8763,53.0122,52.7695,52.9831,134621.0
2023-06-13 09:55:00,54.57,54.58,54.42,54.46,193321.0,52.9734,52.9831,52.8277,52.8666,193321.0
2023-06-13 10:00:00,54.46,54.56,54.41,54.5,137722.0,52.8666,52.9637,52.818,52.9054,137722.0
2023-06-13 10:05:00,54.5,54.75,54.49,54.73,157069.0,52.9054,53.1481,52.8957,53.1287,157069.0
2023-06-13 10:10:00,54.73,54.8,54.56,54.75,138595.0,53.1287,53.1966,52.9637,53.1481,138595.0
2023-06-13 10:15:00,54.75,54.78,54.57,54.7,75441.0,53.1481,53.1772,52.9734,53.0996,75441.0
2023-06-13 10:20:00,54.68,54.95,54.67,54.91,116735.0,53.0801,53.3422,53.0704,53.3034,116735.0
2023-06-13 10:25:00,54.91,54.99,54.9,54.96,150139.0,53.3034,53.3811,53.2937,53.3519,150139.0
2023-06-13 10:30:00,54.97,55.06,54.89,55.05,151103.0,53.3617,53.449,53.284,53.4393,151103.0
2023-06-13 10:35:00,55.06,55.12,54.94,54.98,108969.0,53.449,53.5073,53.3325,53.3714,108969.0
2023-06-13 10:40:00,54.99,55.0,54.91,54.93,78276.0,53.3811,53.3908,53.3034,53.3228,78276.0
2023-06-13 10:45:00,54.93,54.94,54.74,54.75,97244.0,53.3228,53.3325,53.1384,53.1481,97244.0
2023-06-13 10:50:00,54.75,54.9,54.73,54.76,115850.0,53.1481,53.2937,53.1287,53.1578,115850.0
2023-06-13 10:55:00,54.77,54.79,54.61,54.64,71394.0,53.1675,53.1869,53.0122,53.0413,71394.0
2023-06-13 11:00:00,54.63,54.66,54.58,54.64,48827.0,53.0316,53.0607,52.9831,53.0413,48827.0
2023-06-13 11:05:00,54.64,54.64,54.52,54.61,74921.0,53.0413,53.0413,52.9248,53.0122,74921.0
2023-06-13 11:10:00,54.61,54.69,54.6,54.68,51399.0,53.0122,53.0898,53.0025,53.0801,51399.0
2023-06-13 11:15:00,54.67,54.72,54.63,54.69,63517.0,53.0704,53.119,53.0316,53.0898,63517.0
2023-06-13 11:20:00,54.7,54.79,54.65,54.73,71810.0,53.0996,53.1869,53.051,53.1287,71810.0
2023-06-13 11:25:00,54.73,54.78,54.69,54.77,35505.0,53.1287,53.1772,53.0898,53.1675,35505.0
2023-06-13 11:30:00,54.77,54.81,54.73,54.79,43337.0,53.1675,53.2063,53.1287,53.1869,43337.0
2023-06-13 11:35:00,54.79,54.82,54.64,54.65,77993.0,53.1869,53.216,53.0413,53.051,77993.0
2023-06-13 11:40:00,54.65,54.77,54.61,54.74,92616.0,53.051,53.1675,53.0122,53.1384,92616.0
2023-06-13 11:45:00,54.73,54.75,54.66,54.69,65585.0,53.1287,53.1481,53.0607,53.0898,65585.0
2023-06-13 11:50:00,54.67,54.78,54.67,54.77,60509.0,53.0704,53.1772,53.0704,53.1675,60509.0
2023-06-13 11:55:00,54.78,54.8,54.73,54.79,45669.0,53.1772,53.1966,53.1287,53.1869,45669.0
2023-06-13 12:00:00,54.79,54.8,54.7,54.73,60277.0,53.1869,53.1966,53.0996,53.1287,60277.0
2023-06-13 12:05:00,54.73,54.83,54.71,54.81,46363.0,53.1287,53.2258,53.1093,53.2063,46363.0
2023-06-13 12:10:00,54.8,54.83,54.76,54.77,46035.0,53.1966,53.2258,53.1578,53.1675,46035.0
2023-06-13 12:15:00,54.77,54.84,54.77,54.82,33190.0,53.1675,53.2355,53.1675,53.216,33190.0
2023-06-13 12:20:00,54.82,54.88,54.81,54.86,60961.0,53.216,53.2743,53.2063,53.2549,60961.0
2023-06-13 12:25:00,54.86,54.86,54.8,54.8,36163.0,53.2549,53.2549,53.1966,53.1966,36163.0
2023-06-13 12:30:00,54.8,54.82,54.71,54.82,68548.0,53.1966,53.216,53.1093,53.216,68548.0
2023-06-13 12:35:00,54.82,54.86,54.75,54.82,53482.0,53.216,53.2549,53.1481,53.216,53482.0
2023-06-13 12:40:00,54.81,54.84,54.76,54.77,44346.0,53.2063,53.2355,53.1578,53.1675,44346.0
2023-06-13 12:45:00,54.77,54.81,54.74,54.78,38113.0,53.1675,53.2063,53.1384,53.1772,38113.0
2023-06-13 12:50:00,54.77,54.85,54.77,54.84,31585.0,53.1675,53.2452,53.1675,53.2355,31585.0
2023-06-13 12:55:00,54.84,54.87,54.74,54.75,38023.0,53.2355,53.2646,53.1384,53.1481,38023.0
2023-06-13 13:00:00,54.75,54.82,54.71,54.82,58165.0,53.1481,53.216,53.1093,53.216,58165.0
2023-06-13 13:05:00,54.82,54.89,54.77,54.8,51737.0,53.216,53.284,53.1675,53.1966,51737.0
2023-06-13 13:10:00,54.81,54.87,54.77,54.84,41286.0,53.2063,53.2646,53.1675,53.2355,41286.0
2023-06-13 13:15:00,54.84,54.9,54.83,54.88,53479.0,53.2355,53.2937,53.2258,53.2743,53479.0
2023-06-13 13:20:00,54.88,54.89,54.85,54.86,35807.0,53.2743,53.284,53.2452,53.2549,35807.0
2023-06-13 13:25:00,54.86,54.88,54.79,54.87,66881.0,53.2549,53.2743,53.1869,53.2646,66881.0
2023-06-13 13:30:00,54.87,54.91,54.84,54.87,68613.0,53.2646,53.3034,53.2355,53.2646,68613.0
2023-06-13 13:35:00,54.87,54.88,54.79,54.85,32020.0,53.2646,53.2743,53.1869,53.2452,32020.0
2023-06-13 13:40:00,54.86,54.91,54.86,54.87,46069.0,53.2549,53.3034,53.2549,53.2646,46069.0
2023-06-13 13:45:00,54.86,54.91,54.85,54.91,45879.0,53.2549,53.3034,53.2452,53.3034,45879.0
2023-06-13 13:50:00,54.91,54.92,54.84,54.85,35351.0,53.3034,53.3131,53.2355,53.2452,35351.0
2023-06-13 13:55:00,54.86,54.86,54.78,54.81,42684.0,53.2549,53.2549,53.1772,53.2063,42684.0
2023-06-13 14:00:00,54.82,54.82,54.73,54.75,81095.0,53.216,53.216,53.1287,53.1481,81095.0
2023-06-13 14:05:00,54.74,54.84,54.73,54.82,96221.0,53.1384,53.2355,53.1287,53.216,96221.0
2023-06-13 14:10:00,54.81,54.85,54.78,54.82,32864.0,53.2063,53.2452,53.1772,53.216,32864.0
2023-06-13 14:15:00,54.82,54.84,54.77,54.84,32072.0,53.216,53.2355,53.1675,53.2355,32072.0
2023-06-13 14:20:00,54.84,54.88,54.8,54.86,60233.0,53.2355,53.2743,53.1966,53.2549,60233.0
2023-06-13 14:25:00,54.87,54.87,54.75,54.76,45110.0,53.2646,53.2646,53.1481,53.1578,45110.0
2023-06-13 14:30:00,54.75,54.76,54.67,54.72,85116.0,53.1481,53.1578,53.0704,53.119,85116.0
2023-06-13 14:35:00,54.72,54.73,54.64,54.71,48857.0,53.119,53.1287,53.0413,53.1093,48857.0
2023-06-13 14:40:00,54.71,54.71,54.64,54.69,69619.0,53.1093,53.1093,53.0413,53.0898,69619.0
2023-06-13 14:45:00,54.68,54.71,54.64,54.65,56443.0,53.0801,53.1093,53.0413,53.051,56443.0
2023-06-13 14:50:00,54.65,54.66,54.59,54.6,52685.0,53.051,53.0607,52.9928,53.0025,52685.0
2023-06-13 14:55:00,54.6,54.64,54.59,54.62,75382.0,53.0025,53.0413,52.9928,53.0219,75382.0
2023-06-13 15:00:00,54.62,54.68,54.6,54.66,55917.0,53.0219,53.0801,53.0025,53.0607,55917.0
2023-06-13 15:05:00,54.67,54.69,54.64,54.69,54390.0,53.0704,53.0898,53.0413,53.0898,54390.0
2023-06-13 15:10:00,54.69,54.73,54.67,54.7,52631.0,53.0898,53.1287,53.0704,53.0996,52631.0
2023-06-13 15:15:00,54.71,54.77,54.68,54.73,158163.0,53.1093,53.1675,53.0801,53.1287,158163.0
2023-06-13 15:20:00,54.73,54.84,54.73,54.78,93219.0,53.1287,53.2355,53.1287,53.1772,93219.0
2023-06-13 15:25:00,54.78,54.83,54.77,54.8,67562.0,53.1772,53.2258,53.1675,53.1966,67562.0
2023-06-13 15:30:00,54.8,54.85,54.73,54.73,105634.0,53.1966,53.2452,53.1287,53.1287,105634.0
2023-06-13 15:35:00,54.73,54.77,54.6,54.66,113911.0,53.1287,53.1675,53.0025,53.0607,113911.0
2023-06-13 15:40:00,54.66,54.73,54.65,54.66,131225.0,53.0607,53.1287,53.051,53.0607,131225.0
2023-06-13 15:45:00,54.66,54.74,54.63,54.64,176118.0,53.0607,53.1384,53.0316,53.0413,176118.0
2023-06-13 15:50:00,54.64,54.78,54.63,54.78,269829.0,53.0413,53.1772,53.0316,53.1772,269829.0
2023-06-13 15:55:00,54.78,54.8,54.71,54.75,552093.0,53.1772,53.1966,53.1093,53.1481,552093.0
2023-06-14 09:30:00,54.2,54.45,53.77,53.8,577679.0,52.6142,52.8569,52.1968,52.2259,577679.0
2023-06-14 09:35:00,53.8,54.46,53.71,54.25,453345.0,52.2259,52.8666,52.1385,52.6627,453345.0
2023-06-14 09:40:00,54.26,54.72,54.25,54.69,388632.0,52.6724,53.119,52.6627,53.0898,388632.0
2023-06-14 09:45:00,54.68,55.01,54.68,54.93,196778.0,53.0801,53.4005,53.0801,53.3228,196778.0
2023-06-14 09:50:00,54.95,55.2,54.77,54.89,268158.0,53.3422,53.5849,53.1675,53.284,268158.0
2023-06-14 09:55:00,54.87,54.9,54.68,54.82,244892.0,53.2646,53.2937,53.0801,53.216,244892.0
2023-06-14 10:00:00,54.82,54.82,54.62,54.73,122682.0,53.216,53.216,53.0219,53.1287,122682.0
2023-06-14 10:05:00,54.74,54.96,54.74,54.96,82816.0,53.1384,53.3519,53.1384,53.3519,82816.0
2023-06-14 10:10:00,54.96,54.99,54.82,54.85,101307.0,53.3519,53.3811,53.216,53.2452,101307.0
2023-06-14 10:15:00,54.86,54.96,54.76,54.92,429612.0,53.2549,53.3519,53.1578,53.3131,429612.0
2023-06-14 10:20:00,54.93,55.06,54.92,55.05,143233.0,53.3228,53.449,53.3131,53.4393,143233.0
2023-06-14 10:25:00,55.06,55.06,54.94,54.95,71401.0,53.449,53.449,53.3325,53.3422,71401.0
2023-06-14 10:30:00,54.96,55.05,54.88,55.04,119016.0,53.3519,53.4393,53.2743,53.4296,119016.0
2023-06-14 10:35:00,55.04,55.06,54.92,55.04,96300.0,53.4296,53.449,53.3131,53.4296,96300.0
2023-06-14 10:40:00,55.05,55.06,54.83,54.86,82879.0,53.4393,53.449,53.2258,53.2549,82879.0
2023-06-14 10:45:00,54.86,55.03,54.85,55.02,86411.0,53.2549,53.4199,53.2452,53.4102,86411.0
2023-06-14 10:50:00,55.0,55.03,54.95,54.98,65571.0,53.3908,53.4199,53.3422,53.3714,65571.0
2023-06-14 10:55:00,54.98,55.2,54.97,55.15,186290.0,53.3714,53.5849,53.3617,53.5364,186290.0
2023-06-14 11:00:00,55.15,55.24,55.13,55.16,138333.0,53.5364,53.6238,53.517,53.5461,138333.0
2023-06-14 11:05:00,55.15,55.2,55.04,55.05,65252.0,53.5364,53.5849,53.4296,53.4393,65252.0
2023-06-14 11:10:00,55.05,55.19,55.03,55.18,70409.0,53.4393,53.5752,53.4199,53.5655,70409.0
2023-06-14 11:15:00,55.18,55.2,55.14,55.17,77003.0,53.5655,53.5849,53.5267,53.5558,77003.0
2023-06-14 11:20:00,55.17,55.31,55.16,55.31,195257.0,53.5558,53.6917,53.5461,53.6917,195257.0
2023-06-14 11:25:00,55.32,55.34,55.2,55.25,98052.0,53.7014,53.7208,53.5849,53.6335,98052.0
2023-06-14 11:30:00,55.25,55.32,55.2,55.29,69088.0,53.6335,53.7014,53.5849,53.6723,69088.0
2023-06-14 11:35:00,55.29,55.32,55.26,55.27,59159.0,53.6723,53.7014,53.6432,53.6529,59159.0
2023-06-14 11:40:00,55.28,55.32,55.24,55.28,72359.0,53.6626,53.7014,53.6238,53.6626,72359.0
2023-06-14 11:45:00,55.27,55.32,55.21,55.27,90532.0,53.6529,53.7014,53.5946,53.6529,90532.0
2023-06-14 11:50:00,55.27,55.28,55.21,55.23,69947.0,53.6529,53.6626,53.5946,53.614,69947.0
2023-06-14 11:55:00,55.23,55.29,55.06,55.13,129796.0,53.614,53.6723,53.449,53.517,129796.0
2023-06-14 12:00:00,55.13,55.15,55.03,55.03,44843.0,53.517,53.5364,53.4199,53.4199,44843.0
2023-06-14 12:05:00,55.04,55.05,54.96,54.97,119220.0,53.4296,53.4393,53.3519,53.3617,119220.0
2023-06-14 12:10:00,54.98,55.08,54.96,55.05,84871.0,53.3714,53.4684,53.3519,53.4393,84871.0
2023-06-14 12:15:00,55.05,55.21,55.04,55.21,60740.0,53.4393,53.5946,53.4296,53.5946,60740.0
2023-06-14 12:20:00,55.21,55.24,55.16,55.18,35763.0,53.5946,53.6238,53.5461,53.5655,35763.0
2023-06-14 12:25:00,55.19,55.19,55.12,55.19,58252.0,53.5752,53.5752,53.5073,53.5752,58252.0
2023-06-14 12:30:00,55.19,55.22,55.12,55.18,57337.0,53.5752,53.6043,53.5073,53.5655,57337.0
2023-06-14 12:35:00,55.18,55.2,55.11,55.15,49638.0,53.5655,53.5849,53.4976,53.5364,49638.0
2023-06-14 12:40:00,55.15,55.22,55.14,55.17,70364.0,53.5364,53.6043,53.5267,53.5558,70364.0
2023-06-14 12:45:00,55.16,55.2,55.12,55.19,70283.0,53.5461,53.5849,53.5073,53.5752,70283.0
2023-06-14 12:50:00,55.2,55.25,55.17,55.24,53607.0,53.5849,53.6335,53.5558,53.6238,53607.0
2023-06-14 12:55:00,55.24,55.29,55.21,55.29,56550.0,53.6238,53.6723,53.5946,53.6723,56550.0
2023-06-14 13:00:00,55.29,55.3,55.25,55.26,61713.0,53.6723,53.682,53.6335,53.6432,61713.0
2023-06-14 13:05:00,55.25,55.34,55.24,55.29,90700.0,53.6335,53.7208,53.6238,53.6723,90700.0
2023-06-14 13:10:00,55.29,55.31,55.18,55.2,68267.0,53.6723,53.6917,53.5655,53.5849,68267.0
2023-06-14 13:15:00,55.19,55.2,55.05,55.08,94983.0,53.5752,53.5849,53.4393,53.4684,94983.0
2023-06-14 13:20:00,55.07,55.09,55.03,55.03,53757.0,53.4587,53.4781,53.4199,53.4199,53757.0
2023-06-14 13:25:00,55.03,55.04,54.97,55.01,63542.0,53.4199,53.4296,53.3617,53.4005,63542.0
2023-06-14 13:30:00,55.01,55.02,54.96,54.98,90145.0,53.4005,53.4102,53.3519,53.3714,90145.0
2023-06-14 13:35:00,54.98,55.02,54.96,55.01,64985.0,53.3714,53.4102,53.3519,53.4005,64985.0
2023-06-14 13:40:00,55.01,55.06,54.99,54.99,45861.0,53.4005,53.449,53.3811,53.3811,45861.0
2023-06-14 13:45:00,54.99,55.04,54.97,54.98,80234.0,53.3811,53.4296,53.3617,53.3714,80234.0
2023-06-14 13:50:00,54.98,55.11,54.98,55.11,39683.0,53.3714,53.4976,53.3714,53.4976,39683.0
2023-06-14 13:55:00,55.1,55.14,55.07,55.08,75417.0,53.4879,53.5267,53.4587,53.4684,75417.0
2023-06-14 14:00:00,55.08,55.08,54.73,54.79,365692.0,53.4684,53.4684,53.1287,53.1869,365692.0
2023-06-14 14:05:00,54.8,54.82,54.61,54.77,351288.0,53.1966,53.216,53.0122,53.1675,351288.0
2023-06-14 14:10:00,54.78,54.84,54.41,54.48,296461.0,53.1772,53.2355,52.818,52.886,296461.0
2023-06-14 14:15:00,54.48,54.48,54.31,54.37,167341.0,52.886,52.886,52.721,52.7792,167341.0
2023-06-14 14:20:00,54.37,54.43,54.18,54.19,157178.0,52.7792,52.8375,52.5948,52.6045,157178.0
2023-06-14 14:25:00,54.19,54.24,54.08,54.2,173731.0,52.6045,52.653,52.4977,52.6142,173731.0
2023-06-14 14:30:00,54.2,54.33,54.12,54.21,169193.0,52.6142,52.7404,52.5365,52.6239,169193.0
2023-06-14 14:35:00,54.22,54.39,54.18,54.26,150457.0,52.6336,52.7986,52.5948,52.6724,150457.0
2023-06-14 14:40:00,54.27,54.44,54.19,54.4,234305.0,52.6821,52.8472,52.6045,52.8083,234305.0
2023-06-14 14:45:00,54.41,54.54,54.37,54.51,151194.0,52.818,52.9442,52.7792,52.9151,151194.0
2023-06-14 14:50:00,54.52,54.56,54.38,54.52,125612.0,52.9248,52.9637,52.7889,52.9248,125612.0
2023-06-14 14:55:00,54.51,54.58,54.45,54.47,121645.0,52.9151,52.9831,52.8569,52.8763,121645.0
2023-06-14 15:00:00,54.49,54.63,54.46,54.62,292096.0,52.8957,53.0316,52.8666,53.0219,292096.0
2023-06-14 15:05:00,54.62,54.72,54.6,54.62,153421.0,53.0219,53.119,53.0025,53.0219,153421.0
2023-06-14 15:10:00,54.62,54.64,54.49,54.5,131477.0,53.0219,53.0413,52.8957,52.9054,131477.0
2023-06-14 15:15:00,54.5,54.51,54.35,54.4,198631.0,52.9054,52.9151,52.7598,52.8083,198631.0
2023-06-14 15:20:00,54.4,54.7,54.37,54.65,121495.0,52.8083,53.0996,52.7792,53.051,121495.0
2023-06-14 15:25:00,54.64,54.65,54.51,54.56,95977.0,53.0413,53.051,52.9151,52.9637,95977.0
2023-06-14 15:30:00,54.56,54.56,54.46,54.54,96357.0,52.9637,52.9637,52.8666,52.9442,96357.0
2023-06-14 15:35:00,54.53,54.63,54.52,54.6,102859.0,52.9345,53.0316,52.9248,53.0025,102859.0
2023-06-14 15:40:00,54.62,54.62,54.48,54.5,144064.0,53.0219,53.0219,52.886,52.9054,144064.0
2023-06-14 15:45:00,54.5,54.55,54.39,54.42,156586.0,52.9054,52.9539,52.7986,52.8277,156586.0
2023-06-14 15:50:00,54.43,54.44,54.2,54.26,253771.0,52.8375,52.8472,52.6142,52.6724,253771.0
2023-06-14 15:55:00,54.26,54.37,54.25,54.36,622368.0,52.6724,52.7792,52.6627,52.7695,622368.0
2023-06-15 09:30:00,54.13,54.58,53.95,54.56,329492.0,52.5462,52.9831,52.3715,52.9637,329492.0
2023-06-15 09:35:00,54.56,54.99,54.52,54.76,292221.0,52.9637,53.3811,52.9248,53.1578,292221.0
2023-06-15 09:40:00,54.76,54.84,54.42,54.52,128304.0,53.1578,53.2355,52.8277,52.9248,128304.0
2023-06-15 09:45:00,54.53,54.78,54.52,54.68,182323.0,52.9345,53.1772,52.9248,53.0801,182323.0
2023-06-15 09:50:00,54.69,54.81,54.6,54.66,195856.0,53.0898,53.2063,53.0025,53.0607,195856.0
2023-06-15 09:55:00,54.64,54.65,54.51,54.6,157850.0,53.0413,53.051,52.9151,53.0025,157850.0
2023-06-15 10:00:00,54.61,54.82,54.6,54.67,209046.0,53.0122,53.216,53.0025,53.0704,209046.0
2023-06-15 10:05:00,54.67,54.73,54.57,54.63,161492.0,53.0704,53.1287,52.9734,53.0316,161492.0
2023-06-15 10:10:00,54.63,54.65,54.35,54.55,192634.0,53.0316,53.051,52.7598,52.9539,192634.0
2023-06-15 10:15:00,54.55,54.57,54.47,54.54,135560.0,52.9539,52.9734,52.8763,52.9442,135560.0
2023-06-15 10:20:00,54.54,54.58,54.48,54.58,63812.0,52.9442,52.9831,52.886,52.9831,63812.0
2023-06-15 10:25:00,54.58,54.64,54.5,54.53,88561.0,52.9831,53.0413,52.9054,52.9345,88561.0
2023-06-15 10:30:00,54.53,54.56,54.42,54.48,60818.0,52.9345,52.9637,52.8277,52.886,60818.0
2023-06-15 10:35:00,54.47,54.49,54.35,54.42,106665.0,52.8763,52.8957,52.7598,52.8277,106665.0
2023-06-15 10:40:00,54.41,54.49,54.37,54.44,75722.0,52.818,52.8957,52.7792,52.8472,75722.0
2023-06-15 10:45:00,54.43,54.53,54.42,54.47,96365.0,52.8375,52.9345,52.8277,52.8763,96365.0
2023-06-15 10:50:00,54.46,54.48,54.38,54.41,66227.0,52.8666,52.886,52.7889,52.818,66227.0
2023-06-15 10:55:00,54.4,54.44,54.37,54.41,69322.0,52.8083,52.8472,52.7792,52.818,69322.0
2023-06-15 11:00:00,54.41,54.46,54.4,54.46,51966.0,52.818,52.8666,52.8083,52.8666,51966.0
2023-06-15 11:05:00,54.45,54.49,54.38,54.48,67209.0,52.8569,52.8957,52.7889,52.886,67209.0
2023-06-15 11:10:00,54.49,54.5,54.37,54.4,91397.0,52.8957,52.9054,52.7792,52.8083,91397.0
2023-06-15 11:15:00,54.4,54.57,54.38,54.54,176860.0,52.8083,52.9734,52.7889,52.9442,176860.0
2023-06-15 11:20:00,54.54,54.66,54.53,54.66,49963.0,52.9442,53.0607,52.9345,53.0607,49963.0
2023-06-15 11:25:00,54.66,54.74,54.64,54.73,65621.0,53.0607,53.1384,53.0413,53.1287,65621.0
2023-06-15 11:30:00,54.73,54.78,54.66,54.78,104759.0,53.1287,53.1772,53.0607,53.1772,104759.0
2023-06-15 11:35:00,54.78,54.9,54.78,54.89,74198.0,53.1772,53.2937,53.1772,53.284,74198.0
2023-06-15 11:40:00,54.89,54.9,54.8,54.8,65661.0,53.284,53.2937,53.1966,53.1966,65661.0
2023-06-15 11:45:00,54.81,54.81,54.68,54.69,69338.0,53.2063,53.2063,53.0801,53.0898,69338.0
2023-06-15 11:50:00,54.68,54.81,54.65,54.78,47047.0,53.0801,53.2063,53.051,53.1772,47047.0
2023-06-15 11:55:00,54.78,54.83,54.77,54.82,29915.0,53.1772,53.2258,53.1675,53.216,29915.0
2023-06-15 12:00:00,54.82,54.89,54.79,54.89,46172.0,53.216,53.284,53.1869,53.284,46172.0
2023-06-15 12:05:00,54.89,54.9,54.8,54.84,53675.0,53.284,53.2937,53.1966,53.2355,53675.0
2023-06-15 12:10:00,54.84,54.85,54.77,54.8,31128.0,53.2355,53.2452,53.1675,53.1966,31128.0
2023-06-15 12:15:00,54.81,54.93,54.8,54.87,40245.0,53.2063,53.3228,53.1966,53.2646,40245.0
2023-06-15 12:20:00,54.86,54.92,54.86,54.91,30265.0,53.2549,53.3131,53.2549,53.3034,30265.0
2023-06-15 12:25:00,54.91,54.96,54.9,54.94,34470.0,53.3034,53.3519,53.2937,53.3325,34470.0
2023-06-15 12:30:00,54.94,54.95,54.87,54.91,36084.0,53.3325,53.3422,53.2646,53.3034,36084.0
2023-06-15 12:35:00,54.92,54.96,54.9,54.9,37918.0,53.3131,53.3519,53.2937,53.2937,37918.0
2023-06-15 12:40:00,54.91,54.93,54.87,54.88,35955.0,53.3034,53.3228,53.2646,53.2743,35955.0
2023-06-15 12:45:00,54.88,54.91,54.81,54.84,64950.0,53.2743,53.3034,53.2063,53.2355,64950.0
2023-06-15 12:50:00,54.85,54.86,54.81,54.82,25464.0,53.2452,53.2549,53.2063,53.216,25464.0
2023-06-15 12:55:00,54.82,54.85,54.79,54.82,34087.0,53.216,53.2452,53.1869,53.216,34087.0
2023-06-15 13:00:00,54.82,54.85,54.8,54.8,38274.0,53.216,53.2452,53.1966,53.1966,38274.0
2023-06-15 13:05:00,54.8,54.81,54.68,54.7,50636.0,53.1966,53.2063,53.0801,53.0996,50636.0
2023-06-15 13:10:00,54.71,54.77,54.7,54.73,53464.0,53.1093,53.1675,53.0996,53.1287,53464.0
2023-06-15 13:15:00,54.73,54.76,54.72,54.73,29198.0,53.1287,53.1578,53.119,53.1287,29198.0
2023-06-15 13:20:00,54.73,54.75,54.71,54.75,37116.0,53.1287,53.1481,53.1093,53.1481,37116.0
2023-06-15 13:25:00,54.75,54.77,54.72,54.75,53774.0,53.1481,53.1675,53.119,53.1481,53774.0
2023-06-15 13:30:00,54.75,54.8,54.71,54.78,35791.0,53.1481,53.1966,53.1093,53.1772,35791.0
2023-06-15 13:35:00,54.78,54.81,54.76,54.8,75606.0,53.1772,53.2063,53.1578,53.1966,75606.0
2023-06-15 13:40:00,54.81,54.84,54.78,54.83,36862.0,53.2063,53.2355,53.1772,53.2258,36862.0
2023-06-15 13:45:00,54.84,54.89,54.77,54.8,192769.0,53.2355,53.284,53.1675,53.1966,192769.0
2023-06-15 13:50:00,54.8,54.83,54.74,54.74,43104.0,53.1966,53.2258,53.1384,53.1384,43104.0
2023-06-15 13:55:00,54.75,54.79,54.72,54.74,43562.0,53.1481,53.1869,53.119,53.1384,43562.0
2023-06-15 14:00:00,54.74,54.76,54.7,54.73,68743.0,53.1384,53.1578,53.0996,53.1287,68743.0
2023-06-15 14:05:00,54.73,54.77,54.71,54.76,77478.0,53.1287,53.1675,53.1093,53.1578,77478.0
2023-06-15 14:10:00,54.76,54.91,54.74,54.89,80427.0,53.1578,53.3034,53.1384,53.284,80427.0
2023-06-15 14:15:00,54.89,54.95,54.87,54.9,49663.0,53.284,53.3422,53.2646,53.2937,49663.0
2023-06-15 14:20:00,54.91,54.97,54.89,54.97,52048.0,53.3034,53.3617,53.284,53.3617,52048.0
2023-06-15 14:25:00,54.97,55.0,54.96,55.0,62815.0,53.3617,53.3908,53.3519,53.3908,62815.0
2023-06-15 14:30:00,55.0,55.09,54.98,55.03,168410.0,53.3908,53.4781,53.3714,53.4199,168410.0
2023-06-15 14:35:00,55.04,55.12,55.04,55.09,58158.0,53.4296,53.5073,53.4296,53.4781,58158.0
2023-06-15 14:40:00,55.09,55.16,55.06,55.14,67475.0,53.4781,53.5461,53.449,53.5267,67475.0
2023-06-15 14:45:00,55.14,55.15,55.06,55.08,60759.0,53.5267,53.5364,53.449,53.4684,60759.0
2023-06-15 14:50:00,55.08,55.2,55.08,55.2,74090.0,53.4684,53.5849,53.4684,53.5849,74090.0
2023-06-15 14:55:00,55.2,55.28,55.17,55.26,83155.0,53.5849,53.6626,53.5558,53.6432,83155.0
2023-06-15 15:00:00,55.26,55.32,55.22,55.32,152785.0,53.6432,53.7014,53.6043,53.7014,152785.0
2023-06-15 15:05:00,55.32,55.36,55.28,55.31,89565.0,53.7014,53.7402,53.6626,53.6917,89565.0
2023-06-15 15:10:00,55.3,55.38,55.27,55.37,54028.0,53.682,53.7597,53.6529,53.75,54028.0
2023-06-15 15:15:00,55.37,55.44,55.33,55.35,114877.0,53.75,53.8179,53.7111,53.7305,114877.0
2023-06-15 15:20:00,55.35,55.38,55.33,55.36,62343.0,53.7305,53.7597,53.7111,53.7402,62343.0
2023-06-15 15:25:00,55.36,55.4,55.28,55.39,65843.0,53.7402,53.7791,53.6626,53.7694,65843.0
2023-06-15 15:30:00,55.4,55.43,55.35,55.43,83372.0,53.7791,53.8082,53.7305,53.8082,83372.0
2023-06-15 15:35:00,55.43,55.48,55.38,55.46,109517.0,53.8082,53.8567,53.7597,53.8373,109517.0
2023-06-15 15:40:00,55.46,55.55,55.45,55.54,173236.0,53.8373,53.9247,53.8276,53.915,173236.0
2023-06-15 15:45:00,55.53,55.6,55.49,55.55,267843.0,53.9053,53.9732,53.8664,53.9247,267843.0
2023-06-15 15:50:00,55.56,55.59,55.51,55.53,238263.0,53.9344,53.9635,53.8859,53.9053,238263.0
2023-06-15 15:55:00,55.53,55.54,55.44,55.54,502950.0,53.9053,53.915,53.8179,53.915,502950.0
2023-06-16 09:30:00,55.89,55.89,55.46,55.78,1523606.0,54.2547,54.2547,53.8373,54.148,1523606.0
2023-06-16 09:35:00,55.76,55.81,55.41,55.58,148353.0,54.1285,54.1771,53.7888,53.9538,148353.0
2023-06-16 09:40:00,55.59,55.67,55.26,55.29,109356.0,53.9635,54.0412,53.6432,53.6723,109356.0
2023-06-16 09:45:00,55.28,55.31,55.1,55.21,68553.0,53.6626,53.6917,53.4879,53.5946,68553.0
2023-06-16 09:50:00,55.23,55.3,55.16,55.18,83330.0,53.614,53.682,53.5461,53.5655,83330.0
2023-06-16 09:55:00,55.18,55.25,55.15,55.17,77988.0,53.5655,53.6335,53.5364,53.5558,77988.0
2023-06-16 10:00:00,55.17,55.26,55.15,55.26,120995.0,53.5558,53.6432,53.5364,53.6432,120995.0
2023-06-16 10:05:00,55.26,55.28,55.15,55.23,66787.0,53.6432,53.6626,53.5364,53.614,66787.0
2023-06-16 10:10:00,55.24,55.24,55.04,55.04,72603.0,53.6238,53.6238,53.4296,53.4296,72603.0
2023-06-16 10:15:00,55.04,55.08,54.98,55.02,57336.0,53.4296,53.4684,53.3714,53.4102,57336.0
2023-06-16 10:20:00,55.01,55.13,54.98,55.07,76395.0,53.4005,53.517,53.3714,53.4587,76395.0
2023-06-16 10:25:00,55.08,55.12,54.99,55.07,51262.0,53.4684,53.5073,53.3811,53.4587,51262.0
2023-06-16 10:30:00,55.06,55.07,54.91,54.94,72606.0,53.449,53.4587,53.3034,53.3325,72606.0
2023-06-16 10:35:00,54.94,54.94,54.77,54.8,89400.0,53.3325,53.3325,53.1675,53.1966,89400.0
2023-06-16 10:40:00,54.8,54.81,54.65,54.71,100834.0,53.1966,53.2063,53.051,53.1093,100834.0
2023-06-16 10:45:00,54.7,54.72,54.5,54.51,180969.0,53.0996,53.119,52.9054,52.9151,180969.0
2023-06-16 10:50:00,54.51,54.62,54.49,54.61,112926.0,52.9151,53.0219,52.8957,53.0122,112926.0
2023-06-16 10:55:00,54.6,54.63,54.52,54.6,105480.0,53.0025,53.0316,52.9248,53.0025,105480.0
2023-06-16 11:00:00,54.59,54.59,54.41,54.46,133673.0,52.9928,52.9928,52.818,52.8666,133673.0
2023-06-16 11:05:00,54.47,54.49,54.37,54.48,84304.0,52.8763,52.8957,52.7792,52.886,84304.0
2023-06-16 11:10:00,54.49,54.52,54.4,54.45,93861.0,52.8957,52.9248,52.8083,52.8569,93861.0
2023-06-16 11:15:00,54.45,54.53,54.44,54.5,97861.0,52.8569,52.9345,52.8472,52.9054,97861.0
2023-06-16 11:20:00,54.5,54.5,54.38,54.4,73326.0,52.9054,52.9054,52.7889,52.8083,73326.0
2023-06-16 11:25:00,54.4,54.43,54.29,54.34,84475.0,52.8083,52.8375,52.7016,52.7501,84475.0
2023-06-16 11:30:00,54.34,54.44,54.32,54.41,74623.0,52.7501,52.8472,52.7307,52.818,74623.0
2023-06-16 11:35:00,54.4,54.4,54.26,54.28,82900.0,52.8083,52.8083,52.6724,52.6918,82900.0
2023-06-16 11:40:00,54.28,54.51,54.28,54.51,59654.0,52.6918,52.9151,52.6918,52.9151,59654.0
2023-06-16 11:45:00,54.5,54.57,54.45,54.54,39293.0,52.9054,52.9734,52.8569,52.9442,39293.0
2023-06-16 11:50:00,54.54,54.56,54.45,54.52,42679.0,52.9442,52.9637,52.8569,52.9248,42679.0
2023-06-16 11:55:00,54.52,54.68,54.51,54.62,185743.0,52.9248,53.0801,52.9151,53.0219,185743.0
2023-06-16 12:00:00,54.62,54.68,54.59,54.65,70972.0,53.0219,53.0801,52.9928,53.051,70972.0
2023-06-16 12:05:00,54.64,54.71,54.63,54.7,54756.0,53.0413,53.1093,53.0316,53.0996,54756.0
2023-06-16 12:10:00,54.7,54.75,54.67,54.73,47380.0,53.0996,53.1481,53.0704,53.1287,47380.0
2023-06-16 12:15:00,54.73,54.8,54.72,54.78,36077.0,53.1287,53.1966,53.119,53.1772,36077.0
2023-06-16 12:20:00,54.78,54.8,54.74,54.8,57834.0,53.1772,53.1966,53.1384,53.1966,57834.0
2023-06-16 12:25:00,54.8,54.84,54.76,54.82,59955.0,53.1966,53.2355,53.1578,53.216,59955.0
2023-06-16 12:30:00,54.81,54.84,54.78,54.83,38652.0,53.2063,53.2355,53.1772,53.2258,38652.0
2023-06-16 12:35:00,54.83,54.87,54.82,54.87,33027.0,53.2258,53.2646,53.216,53.2646,33027.0
2023-06-16 12:40:00,54.87,54.91,54.85,54.9,71820.0,53.2646,53.3034,53.2452,53.2937,71820.0
2023-06-16 12:45:00,54.9,54.97,54.88,54.96,54387.0,53.2937,53.3617,53.2743,53.3519,54387.0
2023-06-16 12:50:00,54.96,55.01,54.94,54.97,42410.0,53.3519,53.4005,53.3325,53.3617,42410.0
2023-06-16 12:55:00,54.97,55.02,54.96,55.01,53548.0,53.3617,53.4102,53.3519,53.4005,53548.0
2023-06-16 13:00:00,55.02,55.04,54.99,55.01,79945.0,53.4102,53.4296,53.3811,53.4005,79945.0
2023-06-16 13:05:00,55.01,55.02,54.9,54.91,80294.0,53.4005,53.4102,53.2937,53.3034,80294.0
2023-06-16 13:10:00,54.9,54.9,54.77,54.79,72135.0,53.2937,53.2937,53.1675,53.1869,72135.0
2023-06-16 13:15:00,54.79,54.8,54.74,54.79,61306.0,53.1869,53.1966,53.1384,53.1869,61306.0
2023-06-16 13:20:00,54.79,54.81,54.77,54.79,37028.0,53.1869,53.2063,53.1675,53.1869,37028.0
2023-06-16 13:25:00,54.79,54.8,54.73,54.75,73337.0,53.1869,53.1966,53.1287,53.1481,73337.0
2023-06-16 13:30:00,54.76,54.78,54.67,54.68,37993.0,53.1578,53.1772,53.0704,53.0801,37993.0
2023-06-16 13:35:00,54.69,54.7,54.59,54.63,29723.0,53.0898,53.0996,52.9928,53.0316,29723.0
2023-06-16 13:40:00,54.63,54.71,54.61,54.71,61575.0,53.0316,53.1093,53.0122,53.1093,61575.0
2023-06-16 13:45:00,54.71,54.76,54.66,54.69,48765.0,53.1093,53.1578,53.0607,53.0898,48765.0
2023-06-16 13:50:00,54.69,54.76,54.68,54.76,30263.0,53.0898,53.1578,53.0801,53.1578,30263.0
2023-06-16 13:55:00,54.76,54.8,54.74,54.76,45869.0,53.1578,53.1966,53.1384,53.1578,45869.0
2023-06-16 14:00:00,54.76,54.77,54.66,54.67,79950.0,53.1578,53.1675,53.0607,53.0704,79950.0
2023-06-16 14:05:00,54.67,54.77,54.67,54.74,58790.0,53.0704,53.1675,53.0704,53.1384,58790.0
2023-06-16 14:10:00,54.73,54.76,54.7,54.72,36651.0,53.1287,53.1578,53.0996,53.119,36651.0
2023-06-16 14:15:00,54.72,54.78,54.72,54.73,53677.0,53.119,53.1772,53.119,53.1287,53677.0
2023-06-16 14:20:00,54.74,54.76,54.71,54.71,38567.0,53.1384,53.1578,53.1093,53.1093,38567.0
2023-06-16 14:25:00,54.71,54.73,54.67,54.73,57677.0,53.1093,53.1287,53.0704,53.1287,57677.0
2023-06-16 14:30:00,54.72,54.72,54.63,54.64,40838.0,53.119,53.119,53.0316,53.0413,40838.0
2023-06-16 14:35:00,54.64,54.69,54.6,54.64,63656.0,53.0413,53.0898,53.0025,53.0413,63656.0
2023-06-16 14:40:00,54.63,54.68,54.6,54.66,45377.0,53.0316,53.0801,53.0025,53.0607,45377.0
2023-06-16 14:45:00,54.66,54.71,54.54,54.55,47322.0,53.0607,53.1093,52.9442,52.9539,47322.0
2023-06-16 14:50:00,54.54,54.62,54.51,54.6,95115.0,52.9442,53.0219,52.9151,53.0025,95115.0
2023-06-16 14:55:00,54.6,54.61,54.47,54.48,78721.0,53.0025,53.0122,52.8763,52.886,78721.0
2023-06-16 15:00:00,54.47,54.53,54.39,54.52,91649.0,52.8763,52.9345,52.7986,52.9248,91649.0
2023-06-16 15:05:00,54.52,54.6,54.5,54.56,54288.0,52.9248,53.0025,52.9054,52.9637,54288.0
2023-06-16 15:10:00,54.57,54.57,54.43,54.44,46704.0,52.9734,52.9734,52.8375,52.8472,46704.0
2023-06-16 15:15:00,54.44,54.49,54.4,54.48,63569.0,52.8472,52.8957,52.8083,52.886,63569.0
2023-06-16 15:20:00,54.48,54.54,54.47,54.51,63720.0,52.886,52.9442,52.8763,52.9151,63720.0
2023-06-16 15:25:00,54.5,54.51,54.39,54.41,117980.0,52.9054,52.9151,52.7986,52.818,117980.0
2023-06-16 15:30:00,54.4,54.48,54.36,54.36,107246.0,52.8083,52.886,52.7695,52.7695,107246.0
2023-06-16 15:35:00,54.36,54.45,54.36,54.44,164203.0,52.7695,52.8569,52.7695,52.8472,164203.0
2023-06-16 15:40:00,54.43,54.44,54.35,54.36,236381.0,52.8375,52.8472,52.7598,52.7695,236381.0
2023-06-16 15:45:00,54.36,54.42,54.3,54.41,333683.0,52.7695,52.8277,52.7113,52.818,333683.0
2023-06-16 15:50:00,54.42,54.5,54.38,54.39,283073.0,52.8277,52.9054,52.7889,52.7986,283073.0
2023-06-16 15:55:00,54.4,54.45,54.32,54.42,582564.0,52.8083,52.8569,52.7307,52.8277,582564.0
2023-06-20 09:30:00,53.99,54.0,53.65,53.73,283448.0,52.4103,52.42,52.0803,52.1579,283448.0
2023-06-20 09:35:00,53.74,54.07,53.68,54.0,148629.0,52.1676,52.488,52.1094,52.42,148629.0
2023-06-20 09:40:00,53.98,54.0,53.53,53.79,196302.0,52.4006,52.42,51.9638,52.2162,196302.0
2023-06-20 09:45:00,53.79,53.8,53.53,53.69,170608.0,52.2162,52.2259,51.9638,52.1191,170608.0
2023-06-20 09:50:00,53.7,53.97,53.69,53.91,97781.0,52.1288,52.3909,52.1191,52.3327,97781.0
2023-06-20 09:55:00,53.91,54.01,53.88,53.94,96391.0,52.3327,52.4297,52.3035,52.3618,96391.0
2023-06-20 10:00:00,53.93,53.95,53.77,53.9,95234.0,52.3521,52.3715,52.1968,52.323,95234.0
2023-06-20 10:05:00,53.89,53.94,53.67,53.74,95984.0,52.3133,52.3618,52.0997,52.1676,95984.0
2023-06-20 10:10:00,53.72,53.79,53.63,53.65,42342.0,52.1482,52.2162,52.0609,52.0803,42342.0
2023-06-20 10:15:00,53.65,53.77,53.64,53.67,99917.0,52.0803,52.1968,52.0706,52.0997,99917.0
2023-06-20 10:20:00,53.67,53.67,53.52,53.57,128567.0,52.0997,52.0997,51.9541,52.0026,128567.0
2023-06-20 10:25:00,53.56,53.59,53.47,53.58,135310.0,51.9929,52.022,51.9055,52.0123,135310.0
2023-06-20 10:30:00,53.57,53.62,53.49,53.58,77387.0,52.0026,52.0512,51.925,52.0123,77387.0
2023-06-20 10:35:00,53.59,53.59,53.44,53.46,138125.0,52.022,52.022,51.8764,51.8958,138125.0
2023-06-20 10:40:00,53.46,53.54,53.4,53.41,73987.0,51.8958,51.9735,51.8376,51.8473,73987.0
2023-06-20 10:45:00,53.42,53.59,53.41,53.56,46289.0,51.857,52.022,51.8473,51.9929,46289.0
2023-06-20 10:50:00,53.55,53.69,53.52,53.69,80149.0,51.9832,52.1191,51.9541,52.1191,80149.0
2023-06-20 10:55:00,53.7,53.88,53.64,53.84,140629.0,52.1288,52.3035,52.0706,52.2647,140629.0
2023-06-20 11:00:00,53.85,53.9,53.76,53.8,64542.0,52.2744,52.323,52.1871,52.2259,64542.0
2023-06-20 11:05:00,53.81,53.82,53.7,53.79,71963.0,52.2356,52.2453,52.1288,52.2162,71963.0
2023-06-20 11:10:00,53.78,53.81,53.7,53.81,43496.0,52.2065,52.2356,52.1288,52.2356,43496.0
2023-06-20 11:15:00,53.81,53.82,53.73,53.75,36564.0,52.2356,52.2453,52.1579,52.1774,36564.0
2023-06-20 11:20:00,53.73,53.73,53.63,53.66,54284.0,52.1579,52.1579,52.0609,52.09,54284.0
2023-06-20 11:25:00,53.65,53.68,53.62,53.64,35934.0,52.0803,52.1094,52.0512,52.0706,35934.0
2023-06-20 11:30:00,53.62,53.73,53.58,53.68,65644.0,52.0512,52.1579,52.0123,52.1094,65644.0
2023-06-20 11:35:00,53.68,53.72,53.66,53.72,64233.0,52.1094,52.1482,52.09,52.1482,64233.0
2023-06-20 11:40:00,53.71,53.72,53.6,53.62,38238.0,52.1385,52.1482,52.0317,52.0512,38238.0
2023-06-20 11:45:00,53.61,53.8,53.61,53.75,54216.0,52.0414,52.2259,52.0414,52.1774,54216.0
2023-06-20 11:50:00,53.75,53.76,53.69,53.75,44213.0,52.1774,52.1871,52.1191,52.1774,44213.0
2023-06-20 11:55:00,53.75,53.82,53.75,53.77,33239.0,52.1774,52.2453,52.1774,52.1968,33239.0
2023-06-20 12:00:00,53.77,53.79,53.72,53.73,32749.0,52.1968,52.2162,52.1482,52.1579,32749.0
2023-06-20 12:05:00,53.73,53.73,53.62,53.66,40113.0,52.1579,52.1579,52.0512,52.09,40113.0
2023-06-20 12:10:00,53.66,53.76,53.66,53.72,51085.0,52.09,52.1871,52.09,52.1482,51085.0
2023-06-20 12:15:00,53.71,53.83,53.7,53.82,52261.0,52.1385,52.255,52.1288,52.2453,52261.0
2023-06-20 12:20:00,53.81,53.94,53.81,53.91,56644.0,52.2356,52.3618,52.2356,52.3327,56644.0
2023-06-20 12:25:00,53.91,53.96,53.89,53.92,41498.0,52.3327,52.3812,52.3133,52.3424,41498.0
2023-06-20 12:30:00,53.92,53.93,53.84,53.91,35743.0,52.3424,52.3521,52.2647,52.3327,35743.0
2023-06-20 12:35:00,53.92,54.03,53.9,53.91,74668.0,52.3424,52.4492,52.323,52.3327,74668.0
2023-06-20 12:40:00,53.92,53.95,53.89,53.92,65292.0,52.3424,52.3715,52.3133,52.3424,65292.0
2023-06-20 12:45:00,53.91,53.99,53.9,53.96,69259.0,52.3327,52.4103,52.323,52.3812,69259.0
2023-06-20 12:50:00,53.96,53.97,53.92,53.96,30236.0,52.3812,52.3909,52.3424,52.3812,30236.0
2023-06-20 12:55:00,53.95,54.01,53.94,53.99,43890.0,52.3715,52.4297,52.3618,52.4103,43890.0
2023-06-20 13:00:00,53.99,54.06,53.97,54.0,46101.0,52.4103,52.4783,52.3909,52.42,46101.0
2023-06-20 13:05:00,54.0,54.0,53.89,53.91,38466.0,52.42,52.42,52.3133,52.3327,38466.0
2023-06-20 13:10:00,53.91,54.06,53.9,54.04,56344.0,52.3327,52.4783,52.323,52.4589,56344.0
2023-06-20 13:15:00,54.03,54.08,54.0,54.03,59409.0,52.4492,52.4977,52.42,52.4492,59409.0
2023-06-20 13:20:00,54.03,54.14,54.01,54.12,74041.0,52.4492,52.5559,52.4297,52.5365,74041.0
2023-06-20 13:25:00,54.11,54.11,54.02,54.05,39930.0,52.5268,52.5268,52.4395,52.4686,39930.0
2023-06-20 13:30:00,54.04,54.05,53.97,53.99,22630.0,52.4589,52.4686,52.3909,52.4103,22630.0
2023-06-20 13:35:00,53.98,54.0,53.93,53.93,25900.0,52.4006,52.42,52.3521,52.3521,25900.0
2023-06-20 13:40:00,53.94,54.0,53.93,54.0,42047.0,52.3618,52.42,52.3521,52.42,42047.0
2023-06-20 13:45:00,54.0,54.06,53.99,54.05,51234.0,52.42,52.4783,52.4103,52.4686,51234.0
2023-06-20 13:50:00,54.05,54.1,54.05,54.09,36609.0,52.4686,52.5171,52.4686,52.5074,36609.0
2023-06-20 13:55:00,54.09,54.1,53.95,53.99,39007.0,52.5074,52.5171,52.3715,52.4103,39007.0
2023-06-20 14:00:00,53.98,54.06,53.97,53.98,46229.0,52.4006,52.4783,52.3909,52.4006,46229.0
2023-06-20 14:05:00,53.99,54.01,53.95,53.98,29293.0,52.4103,52.4297,52.3715,52.4006,29293.0
2023-06-20 14:10:00,53.98,53.99,53.93,53.94,51804.0,52.4006,52.4103,52.3521,52.3618,51804.0
2023-06-20 14:15:00,53.94,53.96,53.86,53.91,66655.0,52.3618,52.3812,52.2841,52.3327,66655.0
2023-06-20 14:20:00,53.91,54.0,53.91,53.98,35805.0,52.3327,52.42,52.3327,52.4006,35805.0
2023-06-20 14:25:00,53.98,54.02,53.97,54.0,42503.0,52.4006,52.4395,52.3909,52.42,42503.0
2023-06-20 14:30:00,53.99,54.03,53.96,53.97,143766.0,52.4103,52.4492,52.3812,52.3909,143766.0
2023-06-20 14:35:00,53.97,53.99,53.91,53.96,68149.0,52.3909,52.4103,52.3327,52.3812,68149.0
2023-06-20 14:40:00,53.95,53.96,53.91,53.94,42055.0,52.3715,52.3812,52.3327,52.3618,42055.0
2023-06-20 14:45:00,53.94,53.99,53.94,53.99,56341.0,52.3618,52.4103,52.3618,52.4103,56341.0
2023-06-20 14:50:00,54.0,54.0,53.96,53.97,35516.0,52.42,52.42,52.3812,52.3909,35516.0
2023-06-20 14:55:00,53.98,53.99,53.95,53.97,33341.0,52.4006,52.4103,52.3715,52.3909,33341.0
2023-06-20 15:00:00,53.97,54.02,53.97,54.0,34056.0,52.3909,52.4395,52.3909,52.42,34056.0
2023-06-20 15:05:00,54.0,54.03,53.98,54.01,31396.0,52.42,52.4492,52.4006,52.4297,31396.0
2023-06-20 15:10:00,54.02,54.02,53.96,53.99,33336.0,52.4395,52.4395,52.3812,52.4103,33336.0
2023-06-20 15:15:00,53.98,54.0,53.92,53.93,51816.0,52.4006,52.42,52.3424,52.3521,51816.0
2023-06-20 15:20:00,53.93,53.96,53.91,53.93,45041.0,52.3521,52.3812,52.3327,52.3521,45041.0
2023-06-20 15:25:00,53.92,53.96,53.91,53.95,29391.0,52.3424,52.3812,52.3327,52.3715,29391.0
2023-06-20 15:30:00,53.96,53.97,53.83,53.87,115926.0,52.3812,52.3909,52.255,52.2938,115926.0
2023-06-20 15:35:00,53.87,53.93,53.86,53.91,51982.0,52.2938,52.3521,52.2841,52.3327,51982.0
2023-06-20 15:40:00,53.91,53.98,53.89,53.97,58343.0,52.3327,52.4006,52.3133,52.3909,58343.0
2023-06-20 15:45:00,53.98,54.02,53.94,54.02,95874.0,52.4006,52.4395,52.3618,52.4395,95874.0
2023-06-20 15:50:00,54.03,54.1,53.98,54.05,180639.0,52.4492,52.5171,52.4006,52.4686,180639.0
2023-06-20 15:55:00,54.05,54.11,53.92,53.93,540247.0,52.4686,52.5268,52.3424,52.3521,540247.0
2023-06-21 09:30:00,53.8,53.92,53.59,53.85,180109.0,52.2259,52.3424,52.022,52.2744,180109.0
2023-06-21 09:35:00,53.85,53.9,53.58,53.59,106062.0,52.2744,52.323,52.0123,52.022,106062.0
2023-06-21 09:40:00,53.59,53.68,53.49,53.63,151278.0,52.022,52.1094,51.925,52.0609,151278.0
2023-06-21 09:45:00,53.63,53.76,53.55,53.61,157841.0,52.0609,52.1871,51.9832,52.0414,157841.0
2023-06-21 09:50:00,53.61,53.67,53.53,53.59,115414.0,52.0414,52.0997,51.9638,52.022,115414.0
2023-06-21 09:55:00,53.59,53.62,53.52,53.57,85505.0,52.022,52.0512,51.9541,52.0026,85505.0
2023-06-21 10:00:00,53.58,53.61,53.45,53.47,122330.0,52.0123,52.0414,51.8861,51.9055,122330.0
2023-06-21 10:05:00,53.46,53.51,53.41,53.49,93673.0,51.8958,51.9444,51.8473,51.925,93673.0
2023-06-21 10:10:00,53.5,53.64,53.49,53.61,80516.0,51.9347,52.0706,51.925,52.0414,80516.0
2023-06-21 10:15:00,53.6,53.72,53.6,53.66,39525.0,52.0317,52.1482,52.0317,52.09,39525.0
2023-06-21 10:20:00,53.65,53.69,53.62,53.65,45374.0,52.0803,52.1191,52.0512,52.0803,45374.0
2023-06-21 10:25:00,53.66,53.69,53.57,53.65,51341.0,52.09,52.1191,52.0026,52.0803,51341.0
2023-06-21 10:30:00,53.65,53.68,53.57,53.66,57258.0,52.0803,52.1094,52.0026,52.09,57258.0
2023-06-21 10:35:00,53.66,53.77,53.64,53.76,56380.0,52.09,52.1968,52.0706,52.1871,56380.0
2023-06-21 10:40:00,53.76,53.78,53.56,53.57,63882.0,52.1871,52.2065,51.9929,52.0026,63882.0
2023-06-21 10:45:00,53.56,53.64,53.53,53.56,59600.0,51.9929,52.0706,51.9638,51.9929,59600.0
2023-06-21 10:50:00,53.55,53.61,53.5,53.6,182567.0,51.9832,52.0414,51.9347,52.0317,182567.0
2023-06-21 10:55:00,53.59,53.68,53.58,53.66,70084.0,52.022,52.1094,52.0123,52.09,70084.0
2023-06-21 11:00:00,53.66,53.75,53.65,53.69,67396.0,52.09,52.1774,52.0803,52.1191,67396.0
2023-06-21 11:05:00,53.69,53.71,53.55,53.6,61717.0,52.1191,52.1385,51.9832,52.0317,61717.0
2023-06-21 11:10:00,53.61,53.64,53.58,53.62,34796.0,52.0414,52.0706,52.0123,52.0512,34796.0
2023-06-21 11:15:00,53.61,53.62,53.45,53.48,120260.0,52.0414,52.0512,51.8861,51.9153,120260.0
2023-06-21 11:20:00,53.48,53.54,53.46,53.48,97078.0,51.9153,51.9735,51.8958,51.9153,97078.0
2023-06-21 11:25:00,53.48,53.59,53.45,53.55,63978.0,51.9153,52.022,51.8861,51.9832,63978.0
2023-06-21 11:30:00,53.55,53.55,53.43,53.5,97798.0,51.9832,51.9832,51.8667,51.9347,97798.0
2023-06-21 11:35:00,53.5,53.74,53.49,53.72,106386.0,51.9347,52.1676,51.925,52.1482,106386.0
2023-06-21 11:40:00,53.72,53.75,53.67,53.68,56293.0,52.1482,52.1774,52.0997,52.1094,56293.0
2023-06-21 11:45:00,53.66,53.7,53.65,53.7,33770.0,52.09,52.1288,52.0803,52.1288,33770.0
2023-06-21 11:50:00,53.69,53.7,53.57,53.59,72425.0,52.1191,52.1288,52.0026,52.022,72425.0
2023-06-21 11:55:00,53.59,53.62,53.55,53.59,61758.0,52.022,52.0512,51.9832,52.022,61758.0
2023-06-21 12:00:00,53.59,53.62,53.56,53.57,40671.0,52.022,52.0512,51.9929,52.0026,40671.0
2023-06-21 12:05:00,53.58,53.61,53.53,53.58,68094.0,52.0123,52.0414,51.9638,52.0123,68094.0
2023-06-21 12:10:00,53.58,53.6,53.54,53.57,64557.0,52.0123,52.0317,51.9735,52.0026,64557.0
2023-06-21 12:15:00,53.57,53.62,53.55,53.56,93684.0,52.0026,52.0512,51.9832,51.9929,93684.0
2023-06-21 12:20:00,53.55,53.56,53.48,53.49,66338.0,51.9832,51.9929,51.9153,51.925,66338.0
2023-06-21 12:25:00,53.49,53.54,53.46,53.52,72369.0,51.925,51.9735,51.8958,51.9541,72369.0
2023-06-21 12:30:00,53.52,53.53,53.42,53.45,165411.0,51.9541,51.9638,51.857,51.8861,165411.0
2023-06-21 12:35:00,53.45,53.52,53.42,53.5,233568.0,51.8861,51.9541,51.857,51.9347,233568.0
2023-06-21 12:40:00,53.5,53.6,53.5,53.56,165581.0,51.9347,52.0317,51.9347,51.9929,165581.0
2023-06-21 12:45:00,53.57,53.58,53.5,53.54,54831.0,52.0026,52.0123,51.9347,51.9735,54831.0
2023-06-21 12:50:00,53.55,53.62,53.54,53.57,57561.0,51.9832,52.0512,51.9735,52.0026,57561.0
2023-06-21 12:55:00,53.56,53.59,53.53,53.56,46483.0,51.9929,52.022,51.9638,51.9929,46483.0
2023-06-21 13:00:00,53.55,53.56,53.51,53.53,43431.0,51.9832,51.9929,51.9444,51.9638,43431.0
2023-06-21 13:05:00,53.53,53.6,53.51,53.59,36272.0,51.9638,52.0317,51.9444,52.022,36272.0
2023-06-21 13:10:00,53.59,53.6,53.52,53.57,48641.0,52.022,52.0317,51.9541,52.0026,48641.0
2023-06-21 13:15:00,53.57,53.61,53.56,53.58,45638.0,52.0026,52.0414,51.9929,52.0123,45638.0
2023-06-21 13:20:00,53.57,53.63,53.56,53.61,26746.0,52.0026,52.0609,51.9929,52.0414,26746.0
2023-06-21 13:25:00,53.6,53.63,53.54,53.62,41875.0,52.0317,52.0609,51.9735,52.0512,41875.0
2023-06-21 13:30:00,53.62,53.63,53.59,53.62,22049.0,52.0512,52.0609,52.022,52.0512,22049.0
2023-06-21 13:35:00,53.61,53.67,53.6,53.66,60612.0,52.0414,52.0997,52.0317,52.09,60612.0
2023-06-21 13:40:00,53.66,53.69,53.61,53.66,38233.0,52.09,52.1191,52.0414,52.09,38233.0
2023-06-21 13:45:00,53.66,53.7,53.64,53.66,26933.0,52.09,52.1288,52.0706,52.09,26933.0
2023-06-21 13:50:00,53.66,53.71,53.65,53.68,58542.0,52.09,52.1385,52.0803,52.1094,58542.0
2023-06-21 13:55:00,53.67,53.75,53.66,53.74,59934.0,52.0997,52.1774,52.09,52.1676,59934.0
2023-06-21 14:00:00,53.75,53.81,53.72,53.77,42198.0,52.1774,52.2356,52.1482,52.1968,42198.0
2023-06-21 14:05:00,53.78,53.84,53.78,53.8,54664.0,52.2065,52.2647,52.2065,52.2259,54664.0
2023-06-21 14:10:00,53.8,53.83,53.78,53.83,38303.0,52.2259,52.255,52.2065,52.255,38303.0
2023-06-21 14:15:00,53.83,53.87,53.79,53.84,55316.0,52.255,52.2938,52.2162,52.2647,55316.0
2023-06-21 14:20:00,53.84,53.85,53.76,53.77,52967.0,52.2647,52.2744,52.1871,52.1968,52967.0
2023-06-21 14:25:00,53.77,53.79,53.74,53.79,30476.0,52.1968,52.2162,52.1676,52.2162,30476.0
2023-06-21 14:30:00,53.78,53.83,53.77,53.83,34232.0,52.2065,52.255,52.1968,52.255,34232.0
2023-06-21 14:35:00,53.83,53.92,53.8,53.91,399174.0,52.255,52.3424,52.2259,52.3327,399174.0
2023-06-21 14:40:00,53.91,53.95,53.9,53.95,38183.0,52.3327,52.3715,52.323,52.3715,38183.0
2023-06-21 14:45:00,53.95,54.05,53.93,54.03,125859.0,52.3715,52.4686,52.3521,52.4492,125859.0
2023-06-21 14:50:00,54.04,54.1,54.03,54.08,67637.0,52.4589,52.5171,52.4492,52.4977,67637.0
2023-06-21 14:55:00,54.08,54.1,54.01,54.02,90812.0,52.4977,52.5171,52.4297,52.4395,90812.0
2023-06-21 15:00:00,54.03,54.06,53.97,54.0,83231.0,52.4492,52.4783,52.3909,52.42,83231.0
2023-06-21 15:05:00,53.99,54.01,53.94,53.98,60129.0,52.4103,52.4297,52.3618,52.4006,60129.0
2023-06-21 15:10:00,53.99,54.02,53.97,54.0,76783.0,52.4103,52.4395,52.3909,52.42,76783.0
2023-06-21 15:15:00,54.0,54.09,53.96,54.06,181567.0,52.42,52.5074,52.3812,52.4783,181567.0
2023-06-21 15:20:00,54.05,54.06,54.0,54.04,71404.0,52.4686,52.4783,52.42,52.4589,71404.0
2023-06-21 15:25:00,54.05,54.05,53.97,53.97,65234.0,52.4686,52.4686,52.3909,52.3909,65234.0
2023-06-21 15:30:00,53.98,54.02,53.96,54.0,89254.0,52.4006,52.4395,52.3812,52.42,89254.0
2023-06-21 15:35:00,53.99,54.04,53.94,53.99,139416.0,52.4103,52.4589,52.3618,52.4103,139416.0
2023-06-21 15:40:00,53.99,54.1,53.98,54.07,101292.0,52.4103,52.5171,52.4006,52.488,101292.0
2023-06-21 15:45:00,54.06,54.12,54.06,54.09,188579.0,52.4783,52.5365,52.4783,52.5074,188579.0
2023-06-21 15:50:00,54.1,54.11,54.04,54.05,231331.0,52.5171,52.5268,52.4589,52.4686,231331.0
2023-06-21 15:55:00,54.05,54.06,53.89,53.98,441280.0,52.4686,52.4783,52.3133,52.4006,441280.0
2023-06-22 09:30:00,53.95,53.98,53.53,53.62,228778.0,52.3715,52.4006,51.9638,52.0512,228778.0
2023-06-22 09:35:00,53.61,53.61,53.19,53.27,201351.0,52.0414,52.0414,51.6337,51.7114,201351.0
2023-06-22 09:40:00,53.24,53.25,52.82,52.92,270801.0,51.6823,51.692,51.2746,51.3716,270801.0
2023-06-22 09:45:00,52.94,53.02,52.87,52.98,181658.0,51.3911,51.4687,51.3231,51.4299,181658.0
2023-06-22 09:50:00,52.98,53.27,52.97,53.15,144591.0,51.4299,51.7114,51.4202,51.5949,144591.0
2023-06-22 09:55:00,53.15,53.3,53.14,53.27,107082.0,51.5949,51.7405,51.5852,51.7114,107082.0
2023-06-22 10:00:00,53.25,53.28,53.13,53.16,144449.0,51.692,51.7211,51.5755,51.6046,144449.0
2023-06-22 10:05:00,53.16,53.3,53.12,53.2,100208.0,51.6046,51.7405,51.5658,51.6434,100208.0
2023-06-22 10:10:00,53.2,53.34,53.14,53.3,125836.0,51.6434,51.7793,51.5852,51.7405,125836.0
2023-06-22 10:15:00,53.3,53.35,53.25,53.28,115581.0,51.7405,51.7891,51.692,51.7211,115581.0
2023-06-22 10:20:00,53.29,53.34,53.2,53.31,88484.0,51.7308,51.7793,51.6434,51.7502,88484.0
2023-06-22 10:25:00,53.31,53.36,53.24,53.3,103235.0,51.7502,51.7988,51.6823,51.7405,103235.0
2023-06-22 10:30:00,53.3,53.3,53.17,53.24,81839.0,51.7405,51.7405,51.6143,51.6823,81839.0
2023-06-22 10:35:00,53.25,53.25,53.12,53.17,99292.0,51.692,51.692,51.5658,51.6143,99292.0
2023-06-22 10:40:00,53.17,53.17,52.94,52.97,125200.0,51.6143,51.6143,51.3911,51.4202,125200.0
2023-06-22 10:45:00,52.96,53.02,52.92,52.97,80552.0,51.4105,51.4687,51.3716,51.4202,80552.0
2023-06-22 10:50:00,52.97,53.09,52.88,52.89,93982.0,51.4202,51.5367,51.3328,51.3425,93982.0
2023-06-22 10:55:00,52.88,52.94,52.76,52.85,115068.0,51.3328,51.3911,51.2163,51.3037,115068.0
2023-06-22 11:00:00,52.85,52.88,52.77,52.78,100244.0,51.3037,51.3328,51.226,51.2357,100244.0
2023-06-22 11:05:00,52.77,52.83,52.75,52.8,104893.0,51.226,51.2843,51.2066,51.2551,104893.0
2023-06-22 11:10:00,52.79,52.88,52.76,52.86,171622.0,51.2454,51.3328,51.2163,51.3134,171622.0
2023-06-22 11:15:00,52.86,53.0,52.82,53.0,87391.0,51.3134,51.4493,51.2746,51.4493,87391.0
2023-06-22 11:20:00,53.0,53.0,52.8,52.83,115719.0,51.4493,51.4493,51.2551,51.2843,115719.0
2023-06-22 11:25:00,52.83,52.95,52.78,52.95,117394.0,51.2843,51.4008,51.2357,51.4008,117394.0
2023-06-22 11:30:00,52.95,53.03,52.9,53.02,77429.0,51.4008,51.4784,51.3522,51.4687,77429.0
2023-06-22 11:35:00,53.01,53.06,52.97,52.98,57921.0,51.459,51.5075,51.4202,51.4299,57921.0
2023-06-22 11:40:00,52.98,53.11,52.97,53.1,88814.0,51.4299,51.5561,51.4202,51.5464,88814.0
2023-06-22 11:45:00,53.11,53.16,53.08,53.1,85933.0,51.5561,51.6046,51.527,51.5464,85933.0
2023-06-22 11:50:00,53.1,53.1,52.96,52.98,48470.0,51.5464,51.5464,51.4105,51.4299,48470.0
2023-06-22 11:55:00,52.98,53.07,52.97,53.04,61103.0,51.4299,51.5172,51.4202,51.4881,61103.0
2023-06-22 12:00:00,53.04,53.04,52.96,53.03,68408.0,51.4881,51.4881,51.4105,51.4784,68408.0
2023-06-22 12:05:00,53.03,53.08,53.0,53.07,65809.0,51.4784,51.527,51.4493,51.5172,65809.0
2023-06-22 12:10:00,53.08,53.1,52.98,53.08,81759.0,51.527,51.5464,51.4299,51.527,81759.0
2023-06-22 12:15:00,53.09,53.09,52.95,52.95,59066.0,51.5367,51.5367,51.4008,51.4008,59066.0
2023-06-22 12:20:00,52.95,53.11,52.94,53.09,55761.0,51.4008,51.5561,51.3911,51.5367,55761.0
2023-06-22 12:25:00,53.1,53.11,53.05,53.1,54736.0,51.5464,51.5561,51.4978,51.5464,54736.0
2023-06-22 12:30:00,53.1,53.19,53.1,53.18,61902.0,51.5464,51.6337,51.5464,51.624,61902.0
2023-06-22 12:35:00,53.18,53.21,53.09,53.12,55459.0,51.624,51.6532,51.5367,51.5658,55459.0
2023-06-22 12:40:00,53.13,53.18,53.04,53.13,95980.0,51.5755,51.624,51.4881,51.5755,95980.0
2023-06-22 12:45:00,53.13,53.21,53.1,53.19,60916.0,51.5755,51.6532,51.5464,51.6337,60916.0
2023-06-22 12:50:00,53.19,53.23,53.17,53.19,82872.0,51.6337,51.6726,51.6143,51.6337,82872.0
2023-06-22 12:55:00,53.19,53.28,53.19,53.27,32369.0,51.6337,51.7211,51.6337,51.7114,32369.0
2023-06-22 13:00:00,53.28,53.3,53.13,53.13,51051.0,51.7211,51.7405,51.5755,51.5755,51051.0
2023-06-22 13:05:00,53.13,53.18,53.1,53.18,29635.0,51.5755,51.624,51.5464,51.624,29635.0
2023-06-22 13:10:00,53.17,53.2,53.13,53.16,39706.0,51.6143,51.6434,51.5755,51.6046,39706.0
2023-06-22 13:15:00,53.16,53.21,53.13,53.14,37633.0,51.6046,51.6532,51.5755,51.5852,37633.0
2023-06-22 13:20:00,53.14,53.23,53.13,53.23,72972.0,51.5852,51.6726,51.5755,51.6726,72972.0
2023-06-22 13:25:00,53.23,53.25,53.21,53.23,66308.0,51.6726,51.692,51.6532,51.6726,66308.0
2023-06-22 13:30:00,53.23,53.24,53.13,53.15,31669.0,51.6726,51.6823,51.5755,51.5949,31669.0
2023-06-22 13:35:00,53.15,53.19,53.11,53.19,46709.0,51.5949,51.6337,51.5561,51.6337,46709.0
2023-06-22 13:40:00,53.19,53.21,53.14,53.15,36359.0,51.6337,51.6532,51.5852,51.5949,36359.0
2023-06-22 13:45:00,53.14,53.19,53.12,53.19,49954.0,51.5852,51.6337,51.5658,51.6337,49954.0
2023-06-22 13:50:00,53.19,53.2,53.13,53.16,38508.0,51.6337,51.6434,51.5755,51.6046,38508.0
2023-06-22 13:55:00,53.16,53.17,53.12,53.17,33352.0,51.6046,51.6143,51.5658,51.6143,33352.0
2023-06-22 14:00:00,53.16,53.23,53.16,53.21,42909.0,51.6046,51.6726,51.6046,51.6532,42909.0
2023-06-22 14:05:00,53.21,53.25,53.2,53.22,38847.0,51.6532,51.692,51.6434,51.6629,38847.0
2023-06-22 14:10:00,53.21,53.23,53.15,53.19,48277.0,51.6532,51.6726,51.5949,51.6337,48277.0
2023-06-22 14:15:00,53.2,53.2,53.11,53.17,35741.0,51.6434,51.6434,51.5561,51.6143,35741.0
2023-06-22 14:20:00,53.17,53.21,53.15,53.18,35996.0,51.6143,51.6532,51.5949,51.624,35996.0
2023-06-22 14:25:00,53.19,53.26,53.16,53.26,31800.0,51.6337,51.7017,51.6046,51.7017,31800.0
2023-06-22 14:30:00,53.26,53.3,53.24,53.29,82008.0,51.7017,51.7405,51.6823,51.7308,82008.0
2023-06-22 14:35:00,53.3,53.37,53.29,53.33,59156.0,51.7405,51.8085,51.7308,51.7696,59156.0
2023-06-22 14:40:00,53.33,53.34,53.31,53.33,46855.0,51.7696,51.7793,51.7502,51.7696,46855.0
2023-06-22 14:45:00,53.33,53.36,53.25,53.25,50209.0,51.7696,51.7988,51.692,51.692,50209.0
2023-06-22 14:50:00,53.25,53.29,53.25,53.26,43122.0,51.692,51.7308,51.692,51.7017,43122.0
2023-06-22 14:55:00,53.26,53.31,53.24,53.3,42462.0,51.7017,51.7502,51.6823,51.7405,42462.0
2023-06-22 15:00:00,53.3,53.35,53.3,53.31,53875.0,51.7405,51.7891,51.7405,51.7502,53875.0
2023-06-22 15:05:00,53.3,53.42,53.3,53.37,53645.0,51.7405,51.857,51.7405,51.8085,53645.0
2023-06-22 15:10:00,53.37,53.39,53.32,53.38,51783.0,51.8085,51.8279,51.7599,51.8182,51783.0
2023-06-22 15:15:00,53.38,53.38,53.25,53.27,50815.0,51.8182,51.8182,51.692,51.7114,50815.0
2023-06-22 15:20:00,53.27,53.28,53.19,53.28,77538.0,51.7114,51.7211,51.6337,51.7211,77538.0
2023-06-22 15:25:00,53.27,53.32,53.2,53.22,94659.0,51.7114,51.7599,51.6434,51.6629,94659.0
2023-06-22 15:30:00,53.21,53.21,53.14,53.18,119837.0,51.6532,51.6532,51.5852,51.624,119837.0
2023-06-22 15:35:00,53.16,53.2,53.13,53.17,79739.0,51.6046,51.6434,51.5755,51.6143,79739.0
2023-06-22 15:40:00,53.18,53.18,53.1,53.18,76269.0,51.624,51.624,51.5464,51.624,76269.0
2023-06-22 15:45:00,53.17,53.18,53.1,53.12,117341.0,51.6143,51.624,51.5464,51.5658,117341.0
2023-06-22 15:50:00,53.12,53.18,53.09,53.18,184034.0,51.5658,51.624,51.5367,51.624,184034.0
2023-06-22 15:55:00,53.18,53.23,53.1,53.22,358227.0,51.624,51.6726,51.5464,51.6629,358227.0
2023-06-23 09:30:00,52.7,52.7,52.51,52.58,186847.0,51.1581,51.1581,50.9736,51.0416,186847.0
2023-06-23 09:35:00,52.59,52.81,52.58,52.72,112469.0,51.0513,51.2649,51.0416,51.1775,112469.0
2023-06-23 09:40:00,52.71,53.07,52.69,53.03,219108.0,51.1678,51.5172,51.1484,51.4784,219108.0
2023-06-23 09:45:00,53.06,53.11,52.85,53.04,189158.0,51.5075,51.5561,51.3037,51.4881,189158.0
2023-06-23 09:50:00,53.03,53.21,53.02,53.17,91067.0,51.4784,51.6532,51.4687,51.6143,91067.0
2023-06-23 09:55:00,53.14,53.18,52.93,52.96,83001.0,51.5852,51.624,51.3813,51.4105,83001.0
2023-06-23 10:00:00,52.96,53.05,52.89,52.91,83952.0,51.4105,51.4978,51.3425,51.3619,83952.0
2023-06-23 10:05:00,52.91,52.96,52.8,52.81,77958.0,51.3619,51.4105,51.2551,51.2649,77958.0
2023-06-23 10:10:00,52.82,52.85,52.73,52.82,62181.0,51.2746,51.3037,51.1872,51.2746,62181.0
2023-06-23 10:15:00,52.83,53.05,52.8,52.98,123047.0,51.2843,51.4978,51.2551,51.4299,123047.0
2023-06-23 10:20:00,52.99,53.0,52.89,53.0,74297.0,51.4396,51.4493,51.3425,51.4493,74297.0
2023-06-23 10:25:00,53.0,53.1,52.94,53.04,89371.0,51.4493,51.5464,51.3911,51.4881,89371.0
2023-06-23 10:30:00,53.05,53.17,53.05,53.1,71445.0,51.4978,51.6143,51.4978,51.5464,71445.0
2023-06-23 10:35:00,53.09,53.2,53.09,53.17,70173.0,51.5367,51.6434,51.5367,51.6143,70173.0
2023-06-23 10:40:00,53.17,53.22,53.12,53.22,54442.0,51.6143,51.6629,51.5658,51.6629,54442.0
2023-06-23 10:45:00,53.22,53.28,53.03,53.04,86629.0,51.6629,51.7211,51.4784,51.4881,86629.0
2023-06-23 10:50:00,53.04,53.06,52.91,52.94,59704.0,51.4881,51.5075,51.3619,51.3911,59704.0
2023-06-23 10:55:00,52.94,53.06,52.9,53.04,49833.0,51.3911,51.5075,51.3522,51.4881,49833.0
2023-06-23 11:00:00,53.04,53.1,52.97,53.05,63046.0,51.4881,51.5464,51.4202,51.4978,63046.0
2023-06-23 11:05:00,53.02,53.03,52.91,52.92,61364.0,51.4687,51.4784,51.3619,51.3716,61364.0
2023-06-23 11:10:00,52.91,53.0,52.87,52.94,56583.0,51.3619,51.4493,51.3231,51.3911,56583.0
2023-06-23 11:15:00,52.95,52.97,52.87,52.91,104121.0,51.4008,51.4202,51.3231,51.3619,104121.0
2023-06-23 11:20:00,52.9,52.9,52.83,52.84,56377.0,51.3522,51.3522,51.2843,51.294,56377.0
2023-06-23 11:25:00,52.83,52.87,52.81,52.86,50438.0,51.2843,51.3231,51.2649,51.3134,50438.0
2023-06-23 11:30:00,52.87,52.9,52.8,52.86,37339.0,51.3231,51.3522,51.2551,51.3134,37339.0
2023-06-23 11:35:00,52.87,52.97,52.86,52.95,45170.0,51.3231,51.4202,51.3134,51.4008,45170.0
2023-06-23 11:40:00,52.95,52.95,52.88,52.89,39867.0,51.4008,51.4008,51.3328,51.3425,39867.0
2023-06-23 11:45:00,52.89,52.9,52.77,52.81,85075.0,51.3425,51.3522,51.226,51.2649,85075.0
2023-06-23 11:50:00,52.81,52.82,52.75,52.8,65227.0,51.2649,51.2746,51.2066,51.2551,65227.0
2023-06-23 11:55:00,52.8,52.83,52.75,52.8,74936.0,51.2551,51.2843,51.2066,51.2551,74936.0
2023-06-23 12:00:00,52.8,52.85,52.73,52.74,75940.0,51.2551,51.3037,51.1872,51.1969,75940.0
2023-06-23 12:05:00,52.74,52.87,52.73,52.85,52300.0,51.1969,51.3231,51.1872,51.3037,52300.0
2023-06-23 12:10:00,52.85,52.85,52.71,52.72,106109.0,51.3037,51.3037,51.1678,51.1775,106109.0
2023-06-23 12:15:00,52.71,52.89,52.7,52.84,62103.0,51.1678,51.3425,51.1581,51.294,62103.0
2023-06-23 12:20:00,52.84,52.95,52.82,52.91,40160.0,51.294,51.4008,51.2746,51.3619,40160.0
2023-06-23 12:25:00,52.91,52.95,52.86,52.95,38426.0,51.3619,51.4008,51.3134,51.4008,38426.0
2023-06-23 12:30:00,52.95,53.1,52.95,53.02,79776.0,51.4008,51.5464,51.4008,51.4687,79776.0
2023-06-23 12:35:00,53.02,53.02,52.95,52.98,49543.0,51.4687,51.4687,51.4008,51.4299,49543.0
2023-06-23 12:40:00,52.98,53.0,52.95,53.0,32920.0,51.4299,51.4493,51.4008,51.4493,32920.0
2023-06-23 12:45:00,52.99,53.09,52.98,53.04,40540.0,51.4396,51.5367,51.4299,51.4881,40540.0
2023-06-23 12:50:00,53.04,53.1,52.99,53.02,30875.0,51.4881,51.5464,51.4396,51.4687,30875.0
2023-06-23 12:55:00,53.02,53.03,52.96,53.03,47299.0,51.4687,51.4784,51.4105,51.4784,47299.0
2023-06-23 13:00:00,53.03,53.05,52.94,52.98,28083.0,51.4784,51.4978,51.3911,51.4299,28083.0
2023-06-23 13:05:00,52.97,52.97,52.88,52.96,56651.0,51.4202,51.4202,51.3328,51.4105,56651.0
2023-06-23 13:10:00,52.96,52.99,52.93,52.94,38200.0,51.4105,51.4396,51.3813,51.3911,38200.0
2023-06-23 13:15:00,52.93,53.0,52.92,53.0,36083.0,51.3813,51.4493,51.3716,51.4493,36083.0
2023-06-23 13:20:00,53.01,53.05,52.99,53.0,45720.0,51.459,51.4978,51.4396,51.4493,45720.0
2023-06-23 13:25:00,53.0,53.04,52.98,53.04,22725.0,51.4493,51.4881,51.4299,51.4881,22725.0
2023-06-23 13:30:00,53.05,53.06,52.97,53.03,40125.0,51.4978,51.5075,51.4202,51.4784,40125.0
2023-06-23 13:35:00,53.03,53.09,53.02,53.09,31105.0,51.4784,51.5367,51.4687,51.5367,31105.0
2023-06-23 13:40:00,53.09,53.12,53.06,53.09,42460.0,51.5367,51.5658,51.5075,51.5367,42460.0
2023-06-23 13:45:00,53.1,53.11,53.06,53.08,32416.0,51.5464,51.5561,51.5075,51.527,32416.0
2023-06-23 13:50:00,53.08,53.1,53.06,53.1,36727.0,51.527,51.5464,51.5075,51.5464,36727.0
2023-06-23 13:55:00,53.09,53.13,53.09,53.11,33555.0,51.5367,51.5755,51.5367,51.5561,33555.0
2023-06-23 14:00:00,53.11,53.12,53.0,53.02,51215.0,51.5561,51.5658,51.4493,51.4687,51215.0
2023-06-23 14:05:00,53.02,53.03,52.94,52.98,61389.0,51.4687,51.4784,51.3911,51.4299,61389.0
2023-06-23 14:10:00,52.98,53.02,52.94,52.98,34683.0,51.4299,51.4687,51.3911,51.4299,34683.0
2023-06-23 14:15:00,52.98,53.03,52.97,52.98,43165.0,51.4299,51.4784,51.4202,51.4299,43165.0
2023-06-23 14:20:00,52.98,53.03,52.96,53.02,33361.0,51.4299,51.4784,51.4105,51.4687,33361.0
2023-06-23 14:25:00,53.01,53.02,52.9,52.93,58746.0,51.459,51.4687,51.3522,51.3813,58746.0
2023-06-23 14:30:00,52.93,52.93,52.87,52.88,72344.0,51.3813,51.3813,51.3231,51.3328,72344.0
2023-06-23 14:35:00,52.88,52.89,52.81,52.85,48933.0,51.3328,51.3425,51.2649,51.3037,48933.0
2023-06-23 14:40:00,52.85,52.85,52.76,52.79,79434.0,51.3037,51.3037,51.2163,51.2454,79434.0
2023-06-23 14:45:00,52.79,52.84,52.73,52.84,78842.0,51.2454,51.294,51.1872,51.294,78842.0
2023-06-23 14:50:00,52.84,52.9,52.82,52.83,60027.0,51.294,51.3522,51.2746,51.2843,60027.0
2023-06-23 14:55:00,52.83,52.9,52.82,52.89,86954.0,51.2843,51.3522,51.2746,51.3425,86954.0
2023-06-23 15:00:00,52.89,52.89,52.76,52.77,86336.0,51.3425,51.3425,51.2163,51.226,86336.0
2023-06-23 15:05:00,52.77,52.9,52.76,52.89,78172.0,51.226,51.3522,51.2163,51.3425,78172.0
2023-06-23 15:10:00,52.89,52.9,52.85,52.88,72214.0,51.3425,51.3522,51.3037,51.3328,72214.0
2023-06-23 15:15:00,52.88,52.9,52.83,52.88,87298.0,51.3328,51.3522,51.2843,51.3328,87298.0
2023-06-23 15:20:00,52.88,52.91,52.85,52.91,137752.0,51.3328,51.3619,51.3037,51.3619,137752.0
2023-06-23 15:25:00,52.9,52.94,52.87,52.91,173642.0,51.3522,51.3911,51.3231,51.3619,173642.0
2023-06-23 15:30:00,52.92,53.0,52.9,52.96,171658.0,51.3716,51.4493,51.3522,51.4105,171658.0
2023-06-23 15:35:00,52.96,53.07,52.95,53.05,236158.0,51.4105,51.5172,51.4008,51.4978,236158.0
2023-06-23 15:40:00,53.06,53.2,53.04,53.19,231917.0,51.5075,51.6434,51.4881,51.6337,231917.0
2023-06-23 15:45:00,53.19,53.23,53.09,53.22,325267.0,51.6337,51.6726,51.5367,51.6629,325267.0
2023-06-23 15:50:00,53.22,53.33,53.07,53.32,417394.0,51.6629,51.7696,51.5172,51.7599,417394.0
2023-06-23 15:55:00,53.32,53.36,53.12,53.17,966239.0,51.7599,51.7988,51.5658,51.6143,966239.0
2023-06-26 09:30:00,53.31,53.4,53.16,53.35,157918.0,51.7502,51.8376,51.6046,51.7891,157918.0
2023-06-26 09:35:00,53.36,53.55,53.36,53.47,103257.0,51.7988,51.9832,51.7988,51.9055,103257.0
2023-06-26 09:40:00,53.48,53.6,53.46,53.55,89676.0,51.9153,52.0317,51.8958,51.9832,89676.0
2023-06-26 09:45:00,53.55,53.6,53.49,53.52,131619.0,51.9832,52.0317,51.925,51.9541,131619.0
2023-06-26 09:50:00,53.52,53.59,53.46,53.51,89169.0,51.9541,52.022,51.8958,51.9444,89169.0
2023-06-26 09:55:00,53.51,53.54,53.33,53.38,89685.0,51.9444,51.9735,51.7696,51.8182,89685.0
2023-06-26 10:00:00,53.37,53.39,53.25,53.27,93862.0,51.8085,51.8279,51.692,51.7114,93862.0
2023-06-26 10:05:00,53.27,53.34,53.24,53.24,73353.0,51.7114,51.7793,51.6823,51.6823,73353.0
2023-06-26 10:10:00,53.24,53.24,53.01,53.21,81892.0,51.6823,51.6823,51.459,51.6532,81892.0
2023-06-26 10:15:00,53.2,53.29,53.16,53.27,63037.0,51.6434,51.7308,51.6046,51.7114,63037.0
2023-06-26 10:20:00,53.26,53.27,53.17,53.17,63355.0,51.7017,51.7114,51.6143,51.6143,63355.0
2023-06-26 10:25:00,53.18,53.2,53.09,53.14,52177.0,51.624,51.6434,51.5367,51.5852,52177.0
2023-06-26 10:30:00,53.14,53.14,53.02,53.05,87116.0,51.5852,51.5852,51.4687,51.4978,87116.0
2023-06-26 10:35:00,53.04,53.09,52.96,53.09,181905.0,51.4881,51.5367,51.4105,51.5367,181905.0
2023-06-26 10:40:00,53.08,53.11,53.0,53.08,127296.0,51.527,51.5561,51.4493,51.527,127296.0
2023-06-26 10:45:00,53.08,53.14,53.07,53.13,68821.0,51.527,51.5852,51.5172,51.5755,68821.0
2023-06-26 10:50:00,53.13,53.19,53.09,53.12,94936.0,51.5755,51.6337,51.5367,51.5658,94936.0
2023-06-26 10:55:00,53.12,53.12,53.08,53.1,60309.0,51.5658,51.5658,51.527,51.5464,60309.0
2023-06-26 11:00:00,53.11,53.2,53.1,53.12,67850.0,51.5561,51.6434,51.5464,51.5658,67850.0
2023-06-26 11:05:00,53.11,53.19,53.08,53.1,117177.0,51.5561,51.6337,51.527,51.5464,117177.0
2023-06-26 11:10:00,53.1,53.15,53.08,53.1,88471.0,51.5464,51.5949,51.527,51.5464,88471.0
2023-06-26 11:15:00,53.09,53.33,53.09,53.32,118886.0,51.5367,51.7696,51.5367,51.7599,118886.0
2023-06-26 11:20:00,53.33,53.35,53.27,53.32,220659.0,51.7696,51.7891,51.7114,51.7599,220659.0
2023-06-26 11:25:00,53.32,53.34,53.24,53.25,105386.0,51.7599,51.7793,51.6823,51.692,105386.0
2023-06-26 11:30:00,53.24,53.39,53.23,53.39,95087.0,51.6823,51.8279,51.6726,51.8279,95087.0
2023-06-26 11:35:00,53.39,53.4,53.25,53.25,194061.0,51.8279,51.8376,51.692,51.692,194061.0
2023-06-26 11:40:00,53.26,53.28,53.24,53.27,92377.0,51.7017,51.7211,51.6823,51.7114,92377.0
2023-06-26 11:45:00,53.26,53.28,53.21,53.21,109113.0,51.7017,51.7211,51.6532,51.6532,109113.0
2023-06-26 11:50:00,53.22,53.28,53.2,53.27,52025.0,51.6629,51.7211,51.6434,51.7114,52025.0
2023-06-26 11:55:00,53.26,53.3,53.25,53.28,81534.0,51.7017,51.7405,51.692,51.7211,81534.0
2023-06-26 12:00:00,53.28,53.31,53.25,53.26,37277.0,51.7211,51.7502,51.692,51.7017,37277.0
2023-06-26 12:05:00,53.25,53.25,53.15,53.17,78240.0,51.692,51.692,51.5949,51.6143,78240.0
2023-06-26 12:10:00,53.16,53.22,53.13,53.2,95195.0,51.6046,51.6629,51.5755,51.6434,95195.0
2023-06-26 12:15:00,53.2,53.26,53.2,53.23,50325.0,51.6434,51.7017,51.6434,51.6726,50325.0
2023-06-26 12:20:00,53.22,53.33,53.21,53.33,58462.0,51.6629,51.7696,51.6532,51.7696,58462.0
2023-06-26 12:25:00,53.33,53.33,53.26,53.27,49444.0,51.7696,51.7696,51.7017,51.7114,49444.0
2023-06-26 12:30:00,53.26,53.28,53.17,53.2,31919.0,51.7017,51.7211,51.6143,51.6434,31919.0
2023-06-26 12:35:00,53.2,53.22,53.18,53.21,36328.0,51.6434,51.6629,51.624,51.6532,36328.0
2023-06-26 12:40:00,53.2,53.27,53.18,53.21,33945.0,51.6434,51.7114,51.624,51.6532,33945.0
2023-06-26 12:45:00,53.2,53.21,53.18,53.2,34720.0,51.6434,51.6532,51.624,51.6434,34720.0
2023-06-26 12:50:00,53.19,53.23,53.17,53.18,58904.0,51.6337,51.6726,51.6143,51.624,58904.0
2023-06-26 12:55:00,53.19,53.23,53.17,53.23,33058.0,51.6337,51.6726,51.6143,51.6726,33058.0
2023-06-26 13:00:00,53.23,53.29,53.22,53.27,37388.0,51.6726,51.7308,51.6629,51.7114,37388.0
2023-06-26 13:05:00,53.28,53.34,53.27,53.32,151507.0,51.7211,51.7793,51.7114,51.7599,151507.0
2023-06-26 13:10:00,53.32,53.4,53.32,53.36,67214.0,51.7599,51.8376,51.7599,51.7988,67214.0
2023-06-26 13:15:00,53.35,53.38,53.35,53.38,50486.0,51.7891,51.8182,51.7891,51.8182,50486.0
2023-06-26 13:20:00,53.38,53.4,53.3,53.3,52537.0,51.8182,51.8376,51.7405,51.7405,52537.0
2023-06-26 13:25:00,53.3,53.32,53.24,53.31,40959.0,51.7405,51.7599,51.6823,51.7502,40959.0
2023-06-26 13:30:00,53.32,53.33,53.28,53.3,55626.0,51.7599,51.7696,51.7211,51.7405,55626.0
2023-06-26 13:35:00,53.3,53.4,53.28,53.4,85482.0,51.7405,51.8376,51.7211,51.8376,85482.0
2023-06-26 13:40:00,53.4,53.45,53.4,53.41,68016.0,51.8376,51.8861,51.8376,51.8473,68016.0
2023-06-26 13:45:00,53.4,53.47,53.38,53.41,64478.0,51.8376,51.9055,51.8182,51.8473,64478.0
2023-06-26 13:50:00,53.41,53.44,53.35,53.37,79209.0,51.8473,51.8764,51.7891,51.8085,79209.0
2023-06-26 13:55:00,53.38,53.38,53.31,53.33,57617.0,51.8182,51.8182,51.7502,51.7696,57617.0
2023-06-26 14:00:00,53.33,53.36,53.3,53.32,33336.0,51.7696,51.7988,51.7405,51.7599,33336.0
2023-06-26 14:05:00,53.32,53.32,53.22,53.23,41043.0,51.7599,51.7599,51.6629,51.6726,41043.0
2023-06-26 14:10:00,53.24,53.25,53.19,53.2,30377.0,51.6823,51.692,51.6337,51.6434,30377.0
2023-06-26 14:15:00,53.2,53.22,53.16,53.18,59188.0,51.6434,51.6629,51.6046,51.624,59188.0
2023-06-26 14:20:00,53.17,53.24,53.13,53.23,73614.0,51.6143,51.6823,51.5755,51.6726,73614.0
2023-06-26 14:25:00,53.23,53.36,53.23,53.35,55261.0,51.6726,51.7988,51.6726,51.7891,55261.0
2023-06-26 14:30:00,53.34,53.4,53.34,53.4,54688.0,51.7793,51.8376,51.7793,51.8376,54688.0
2023-06-26 14:35:00,53.4,53.45,53.39,53.45,47824.0,51.8376,51.8861,51.8279,51.8861,47824.0
2023-06-26 14:40:00,53.45,53.47,53.43,53.46,53123.0,51.8861,51.9055,51.8667,51.8958,53123.0
2023-06-26 14:45:00,53.46,53.49,53.44,53.48,53191.0,51.8958,51.925,51.8764,51.9153,53191.0
2023-06-26 14:50:00,53.48,53.5,53.44,53.5,58285.0,51.9153,51.9347,51.8764,51.9347,58285.0
2023-06-26 14:55:00,53.5,53.52,53.48,53.48,59387.0,51.9347,51.9541,51.9153,51.9153,59387.0
2023-06-26 15:00:00,53.48,53.49,53.45,53.46,72568.0,51.9153,51.925,51.8861,51.8958,72568.0
2023-06-26 15:05:00,53.46,53.49,53.43,53.47,60254.0,51.8958,51.925,51.8667,51.9055,60254.0
2023-06-26 15:10:00,53.46,53.5,53.44,53.49,72503.0,51.8958,51.9347,51.8764,51.925,72503.0
2023-06-26 15:15:00,53.5,53.51,53.47,53.48,84004.0,51.9347,51.9444,51.9055,51.9153,84004.0
2023-06-26 15:20:00,53.48,53.51,53.46,53.5,140605.0,51.9153,51.9444,51.8958,51.9347,140605.0
2023-06-26 15:25:00,53.5,53.61,53.49,53.58,86026.0,51.9347,52.0414,51.925,52.0123,86026.0
2023-06-26 15:30:00,53.57,53.64,53.53,53.55,157497.0,52.0026,52.0706,51.9638,51.9832,157497.0
2023-06-26 15:35:00,53.55,53.58,53.5,53.51,95432.0,51.9832,52.0123,51.9347,51.9444,95432.0
2023-06-26 15:40:00,53.5,53.51,53.34,53.4,188844.0,51.9347,51.9444,51.7793,51.8376,188844.0
2023-06-26 15:45:00,53.4,53.4,53.23,53.29,177624.0,51.8376,51.8376,51.6726,51.7308,177624.0
2023-06-26 15:50:00,53.28,53.42,53.26,53.42,272551.0,51.7211,51.857,51.7017,51.857,272551.0
2023-06-26 15:55:00,53.43,53.43,53.28,53.42,873199.0,51.8667,51.8667,51.7211,51.857,873199.0
2023-06-27 09:30:00,53.74,53.74,53.38,53.5,179198.0,52.1676,52.1676,51.8182,51.9347,179198.0
2023-06-27 09:35:00,53.49,53.5,53.07,53.29,147950.0,51.925,51.9347,51.5172,51.7308,147950.0
2023-06-27 09:40:00,53.28,53.55,53.28,53.47,107542.0,51.7211,51.9832,51.7211,51.9055,107542.0
2023-06-27 09:45:00,53.47,53.54,53.36,53.5,107410.0,51.9055,51.9735,51.7988,51.9347,107410.0
2023-06-27 09:50:00,53.5,53.65,53.41,53.49,237617.0,51.9347,52.0803,51.8473,51.925,237617.0
2023-06-27 09:55:00,53.49,53.71,53.44,53.7,65144.0,51.925,52.1385,51.8764,52.1288,65144.0
2023-06-27 10:00:00,53.7,53.92,53.67,53.91,132900.0,52.1288,52.3424,52.0997,52.3327,132900.0
2023-06-27 10:05:00,53.9,53.93,53.78,53.91,87068.0,52.323,52.3521,52.2065,52.3327,87068.0
2023-06-27 10:10:00,53.91,54.0,53.83,54.0,105349.0,52.3327,52.42,52.255,52.42,105349.0
2023-06-27 10:15:00,53.99,54.23,53.99,54.22,163886.0,52.4103,52.6433,52.4103,52.6336,163886.0
2023-06-27 10:20:00,54.21,54.28,54.19,54.25,115946.0,52.6239,52.6918,52.6045,52.6627,115946.0
2023-06-27 10:25:00,54.26,54.31,54.17,54.21,145730.0,52.6724,52.721,52.5851,52.6239,145730.0
2023-06-27 10:30:00,54.21,54.37,54.15,54.37,129300.0,52.6239,52.7792,52.5656,52.7792,129300.0
2023-06-27 10:35:00,54.37,54.45,54.34,54.41,120665.0,52.7792,52.8569,52.7501,52.818,120665.0
2023-06-27 10:40:00,54.41,54.46,54.36,54.36,107317.0,52.818,52.8666,52.7695,52.7695,107317.0
2023-06-27 10:45:00,54.36,54.55,54.34,54.53,128785.0,52.7695,52.9539,52.7501,52.9345,128785.0
2023-06-27 10:50:00,54.52,54.59,54.47,54.58,86963.0,52.9248,52.9928,52.8763,52.9831,86963.0
2023-06-27 10:55:00,54.58,54.69,54.56,54.64,240211.0,52.9831,53.0898,52.9637,53.0413,240211.0
2023-06-27 11:00:00,54.64,54.73,54.53,54.55,140734.0,53.0413,53.1287,52.9345,52.9539,140734.0
2023-06-27 11:05:00,54.54,54.67,54.47,54.66,95122.0,52.9442,53.0704,52.8763,53.0607,95122.0
2023-06-27 11:10:00,54.66,54.79,54.63,54.77,124350.0,53.0607,53.1869,53.0316,53.1675,124350.0
2023-06-27 11:15:00,54.76,54.77,54.66,54.67,92726.0,53.1578,53.1675,53.0607,53.0704,92726.0
2023-06-27 11:20:00,54.66,54.69,54.64,54.65,65114.0,53.0607,53.0898,53.0413,53.051,65114.0
2023-06-27 11:25:00,54.64,54.71,54.61,54.69,98065.0,53.0413,53.1093,53.0122,53.0898,98065.0
2023-06-27 11:30:00,54.69,54.71,54.59,54.64,92297.0,53.0898,53.1093,52.9928,53.0413,92297.0
2023-06-27 11:35:00,54.63,54.75,54.63,54.74,80769.0,53.0316,53.1481,53.0316,53.1384,80769.0
2023-06-27 11:40:00,54.75,54.87,54.74,54.85,118925.0,53.1481,53.2646,53.1384,53.2452,118925.0
2023-06-27 11:45:00,54.86,54.94,54.85,54.88,140078.0,53.2549,53.3325,53.2452,53.2743,140078.0
2023-06-27 11:50:00,54.88,54.93,54.85,54.87,101377.0,53.2743,53.3228,53.2452,53.2646,101377.0
2023-06-27 11:55:00,54.86,54.91,54.85,54.88,88443.0,53.2549,53.3034,53.2452,53.2743,88443.0
2023-06-27 12:00:00,54.87,54.97,54.86,54.97,65177.0,53.2646,53.3617,53.2549,53.3617,65177.0
2023-06-27 12:05:00,54.97,55.06,54.94,55.02,156106.0,53.3617,53.449,53.3325,53.4102,156106.0
2023-06-27 12:10:00,55.02,55.13,54.97,55.11,145505.0,53.4102,53.517,53.3617,53.4976,145505.0
2023-06-27 12:15:00,55.1,55.1,54.95,54.95,76369.0,53.4879,53.4879,53.3422,53.3422,76369.0
2023-06-27 12:20:00,54.95,54.95,54.9,54.94,57732.0,53.3422,53.3422,53.2937,53.3325,57732.0
2023-06-27 12:25:00,54.94,55.03,54.92,54.99,68911.0,53.3325,53.4199,53.3131,53.3811,68911.0
2023-06-27 12:30:00,55.0,55.09,54.99,55.07,59255.0,53.3908,53.4781,53.3811,53.4587,59255.0
2023-06-27 12:35:00,55.07,55.18,55.05,55.17,80510.0,53.4587,53.5655,53.4393,53.5558,80510.0
2023-06-27 12:40:00,55.16,55.18,55.1,55.13,98334.0,53.5461,53.5655,53.4879,53.517,98334.0
2023-06-27 12:45:00,55.13,55.25,55.11,55.25,75320.0,53.517,53.6335,53.4976,53.6335,75320.0
2023-06-27 12:50:00,55.25,55.26,55.21,55.24,74133.0,53.6335,53.6432,53.5946,53.6238,74133.0
2023-06-27 12:55:00,55.24,55.29,55.22,55.28,71347.0,53.6238,53.6723,53.6043,53.6626,71347.0
2023-06-27 13:00:00,55.28,55.32,55.24,55.24,105985.0,53.6626,53.7014,53.6238,53.6238,105985.0
2023-06-27 13:05:00,55.25,55.25,55.12,55.13,52858.0,53.6335,53.6335,53.5073,53.517,52858.0
2023-06-27 13:10:00,55.12,55.21,55.09,55.2,76150.0,53.5073,53.5946,53.4781,53.5849,76150.0
2023-06-27 13:15:00,55.21,55.24,55.16,55.21,70640.0,53.5946,53.6238,53.5461,53.5946,70640.0
2023-06-27 13:20:00,55.21,55.26,55.2,55.26,40214.0,53.5946,53.6432,53.5849,53.6432,40214.0
2023-06-27 13:25:00,55.26,55.3,55.23,55.23,44047.0,53.6432,53.682,53.614,53.614,44047.0
2023-06-27 13:30:00,55.24,55.27,55.21,55.26,52261.0,53.6238,53.6529,53.5946,53.6432,52261.0
2023-06-27 13:35:00,55.27,55.28,55.22,55.26,36294.0,53.6529,53.6626,53.6043,53.6432,36294.0
2023-06-27 13:40:00,55.26,55.29,55.23,55.26,44825.0,53.6432,53.6723,53.614,53.6432,44825.0
2023-06-27 13:45:00,55.26,55.26,55.2,55.25,37195.0,53.6432,53.6432,53.5849,53.6335,37195.0
2023-06-27 13:50:00,55.25,55.29,55.23,55.29,48988.0,53.6335,53.6723,53.614,53.6723,48988.0
2023-06-27 13:55:00,55.29,55.35,55.24,55.29,106248.0,53.6723,53.7305,53.6238,53.6723,106248.0
2023-06-27 14:00:00,55.29,55.4,55.28,55.4,109613.0,53.6723,53.7791,53.6626,53.7791,109613.0
2023-06-27 14:05:00,55.39,55.4,55.27,55.28,62615.0,53.7694,53.7791,53.6529,53.6626,62615.0
2023-06-27 14:10:00,55.28,55.35,55.27,55.32,50399.0,53.6626,53.7305,53.6529,53.7014,50399.0
2023-06-27 14:15:00,55.32,55.35,55.27,55.35,82891.0,53.7014,53.7305,53.6529,53.7305,82891.0
2023-06-27 14:20:00,55.35,55.36,55.3,55.33,46997.0,53.7305,53.7402,53.682,53.7111,46997.0
2023-06-27 14:25:00,55.33,55.36,55.3,55.3,57268.0,53.7111,53.7402,53.682,53.682,57268.0
2023-06-27 14:30:00,55.31,55.31,55.24,55.25,54712.0,53.6917,53.6917,53.6238,53.6335,54712.0
2023-06-27 14:35:00,55.25,55.33,55.24,55.27,48979.0,53.6335,53.7111,53.6238,53.6529,48979.0
2023-06-27 14:40:00,55.28,55.28,55.21,55.21,52090.0,53.6626,53.6626,53.5946,53.5946,52090.0
2023-06-27 14:45:00,55.21,55.27,55.15,55.25,86144.0,53.5946,53.6529,53.5364,53.6335,86144.0
2023-06-27 14:50:00,55.25,55.3,55.23,55.29,77935.0,53.6335,53.682,53.614,53.6723,77935.0
2023-06-27 14:55:00,55.29,55.33,55.27,55.33,110217.0,53.6723,53.7111,53.6529,53.7111,110217.0
2023-06-27 15:00:00,55.33,55.34,55.28,55.32,77323.0,53.7111,53.7208,53.6626,53.7014,77323.0
2023-06-27 15:05:00,55.32,55.34,55.22,55.22,93260.0,53.7014,53.7208,53.6043,53.6043,93260.0
2023-06-27 15:10:00,55.23,55.24,55.15,55.16,67332.0,53.614,53.6238,53.5364,53.5461,67332.0
2023-06-27 15:15:00,55.16,55.18,55.12,55.13,92628.0,53.5461,53.5655,53.5073,53.517,92628.0
2023-06-27 15:20:00,55.12,55.12,55.05,55.07,68354.0,53.5073,53.5073,53.4393,53.4587,68354.0
2023-06-27 15:25:00,55.08,55.26,55.07,55.26,103752.0,53.4684,53.6432,53.4587,53.6432,103752.0
2023-06-27 15:30:00,55.25,55.25,55.2,55.23,167045.0,53.6335,53.6335,53.5849,53.614,167045.0
2023-06-27 15:35:00,55.22,55.23,55.12,55.15,105959.0,53.6043,53.614,53.5073,53.5364,105959.0
2023-06-27 15:40:00,55.15,55.29,55.15,55.27,164971.0,53.5364,53.6723,53.5364,53.6529,164971.0
2023-06-27 15:45:00,55.26,55.29,55.22,55.26,199761.0,53.6432,53.6723,53.6043,53.6432,199761.0
2023-06-27 15:50:00,55.25,55.25,55.15,55.18,451174.0,53.6335,53.6335,53.5364,53.5655,451174.0
2023-06-27 15:55:00,55.17,55.29,55.15,55.22,810531.0,53.5558,53.6723,53.5364,53.6043,810531.0
2023-06-28 09:30:00,55.46,55.64,55.33,55.45,275246.0,53.8373,54.0121,53.7111,53.8276,275246.0
2023-06-28 09:35:00,55.47,55.48,55.05,55.3,172278.0,53.847,53.8567,53.4393,53.682,172278.0
2023-06-28 09:40:00,55.3,55.46,55.04,55.42,96699.0,53.682,53.8373,53.4296,53.7985,96699.0
2023-06-28 09:45:00,55.41,55.68,55.38,55.55,140023.0,53.7888,54.0509,53.7597,53.9247,140023.0
2023-06-28 09:50:00,55.55,55.75,55.37,55.74,100110.0,53.9247,54.1188,53.75,54.1091,100110.0
2023-06-28 09:55:00,55.75,55.8,55.66,55.79,112203.0,54.1188,54.1674,54.0315,54.1577,112203.0
2023-06-28 10:00:00,55.79,55.79,55.62,55.72,82387.0,54.1577,54.1577,53.9926,54.0897,82387.0
2023-06-28 10:05:00,55.72,55.75,55.56,55.65,83437.0,54.0897,54.1188,53.9344,54.0218,83437.0
2023-06-28 10:10:00,55.65,55.68,55.54,55.6,84150.0,54.0218,54.0509,53.915,53.9732,84150.0
2023-06-28 10:15:00,55.6,55.63,55.55,55.62,95668.0,53.9732,54.0023,53.9247,53.9926,95668.0
2023-06-28 10:20:00,55.6,55.62,55.37,55.38,74464.0,53.9732,53.9926,53.75,53.7597,74464.0
2023-06-28 10:25:00,55.37,55.45,55.33,55.43,143334.0,53.75,53.8276,53.7111,53.8082,143334.0
2023-06-28 10:30:00,55.44,55.55,55.39,55.44,93987.0,53.8179,53.9247,53.7694,53.8179,93987.0
2023-06-28 10:35:00,55.44,55.46,55.3,55.43,83334.0,53.8179,53.8373,53.682,53.8082,83334.0
2023-06-28 10:40:00,55.43,55.53,55.4,55.45,100680.0,53.8082,53.9053,53.7791,53.8276,100680.0
2023-06-28 10:45:00,55.45,55.56,55.42,55.49,123257.0,53.8276,53.9344,53.7985,53.8664,123257.0
2023-06-28 10:50:00,55.48,55.75,55.48,55.73,73007.0,53.8567,54.1188,53.8567,54.0994,73007.0
2023-06-28 10:55:00,55.73,55.76,55.59,55.66,118776.0,54.0994,54.1285,53.9635,54.0315,118776.0
2023-06-28 11:00:00,55.65,55.76,55.52,55.56,85742.0,54.0218,54.1285,53.8956,53.9344,85742.0
2023-06-28 11:05:00,55.57,55.57,55.5,55.56,71163.0,53.9441,53.9441,53.8761,53.9344,71163.0
2023-06-28 11:10:00,55.57,55.6,55.41,55.43,123943.0,53.9441,53.9732,53.7888,53.8082,123943.0
2023-06-28 11:15:00,55.43,55.44,55.37,55.43,106163.0,53.8082,53.8179,53.75,53.8082,106163.0
2023-06-28 11:20:00,55.43,55.44,55.35,55.37,80771.0,53.8082,53.8179,53.7305,53.75,80771.0
2023-06-28 11:25:00,55.35,55.4,55.31,55.36,79596.0,53.7305,53.7791,53.6917,53.7402,79596.0
2023-06-28 11:30:00,55.36,55.39,55.3,55.35,163706.0,53.7402,53.7694,53.682,53.7305,163706.0
2023-06-28 11:35:00,55.35,55.37,55.24,55.29,52917.0,53.7305,53.75,53.6238,53.6723,52917.0
2023-06-28 11:40:00,55.29,55.46,55.25,55.46,125319.0,53.6723,53.8373,53.6335,53.8373,125319.0
2023-06-28 11:45:00,55.46,55.55,55.36,55.51,134244.0,53.8373,53.9247,53.7402,53.8859,134244.0
2023-06-28 11:50:00,55.51,55.53,55.47,55.52,50098.0,53.8859,53.9053,53.847,53.8956,50098.0
2023-06-28 11:55:00,55.53,55.56,55.49,55.54,112889.0,53.9053,53.9344,53.8664,53.915,112889.0
2023-06-28 12:00:00,55.54,55.57,55.5,55.51,83218.0,53.915,53.9441,53.8761,53.8859,83218.0
2023-06-28 12:05:00,55.51,55.56,55.48,55.56,50469.0,53.8859,53.9344,53.8567,53.9344,50469.0
2023-06-28 12:10:00,55.57,55.64,55.55,55.64,52990.0,53.9441,54.0121,53.9247,54.0121,52990.0
2023-06-28 12:15:00,55.63,55.65,55.6,55.64,39086.0,54.0023,54.0218,53.9732,54.0121,39086.0
2023-06-28 12:20:00,55.64,55.66,55.57,55.66,56019.0,54.0121,54.0315,53.9441,54.0315,56019.0
2023-06-28 12:25:00,55.66,55.69,55.62,55.69,49989.0,54.0315,54.0606,53.9926,54.0606,49989.0
2023-06-28 12:30:00,55.7,55.79,55.7,55.75,72530.0,54.0703,54.1577,54.0703,54.1188,72530.0
2023-06-28 12:35:00,55.75,55.77,55.7,55.7,52151.0,54.1188,54.1382,54.0703,54.0703,52151.0
2023-06-28 12:40:00,55.7,55.79,55.61,55.65,64458.0,54.0703,54.1577,53.9829,54.0218,64458.0
2023-06-28 12:45:00,55.64,55.69,55.58,55.58,52591.0,54.0121,54.0606,53.9538,53.9538,52591.0
2023-06-28 12:50:00,55.59,55.6,55.43,55.45,44506.0,53.9635,53.9732,53.8082,53.8276,44506.0
2023-06-28 12:55:00,55.44,55.53,55.41,55.51,86033.0,53.8179,53.9053,53.7888,53.8859,86033.0
2023-06-28 13:00:00,55.52,55.52,55.43,55.47,44189.0,53.8956,53.8956,53.8082,53.847,44189.0
2023-06-28 13:05:00,55.47,55.47,55.41,55.46,38282.0,53.847,53.847,53.7888,53.8373,38282.0
2023-06-28 13:10:00,55.46,55.48,55.4,55.43,59770.0,53.8373,53.8567,53.7791,53.8082,59770.0
2023-06-28 13:15:00,55.42,55.52,55.42,55.51,53967.0,53.7985,53.8956,53.7985,53.8859,53967.0
2023-06-28 13:20:00,55.5,55.56,55.49,55.54,41186.0,53.8761,53.9344,53.8664,53.915,41186.0
2023-06-28 13:25:00,55.55,55.59,55.53,55.56,32094.0,53.9247,53.9635,53.9053,53.9344,32094.0
2023-06-28 13:30:00,55.56,55.59,55.47,55.47,46928.0,53.9344,53.9635,53.847,53.847,46928.0
2023-06-28 13:35:00,55.48,55.52,55.47,55.49,36244.0,53.8567,53.8956,53.847,53.8664,36244.0
2023-06-28 13:40:00,55.48,55.53,55.47,55.52,38323.0,53.8567,53.9053,53.847,53.8956,38323.0
2023-06-28 13:45:00,55.52,55.59,55.51,55.55,37266.0,53.8956,53.9635,53.8859,53.9247,37266.0
2023-06-28 13:50:00,55.55,55.57,55.53,55.57,40701.0,53.9247,53.9441,53.9053,53.9441,40701.0
2023-06-28 13:55:00,55.57,55.61,55.55,55.61,67623.0,53.9441,53.9829,53.9247,53.9829,67623.0
2023-06-28 14:00:00,55.61,55.74,55.61,55.72,67754.0,53.9829,54.1091,53.9829,54.0897,67754.0
2023-06-28 14:05:00,55.72,55.77,55.72,55.74,63911.0,54.0897,54.1382,54.0897,54.1091,63911.0
2023-06-28 14:10:00,55.74,55.81,55.68,55.68,118178.0,54.1091,54.1771,54.0509,54.0509,118178.0
2023-06-28 14:15:00,55.68,55.69,55.61,55.63,42383.0,54.0509,54.0606,53.9829,54.0023,42383.0
2023-06-28 14:20:00,55.63,55.63,55.51,55.52,49933.0,54.0023,54.0023,53.8859,53.8956,49933.0
2023-06-28 14:25:00,55.51,55.56,55.49,55.5,77277.0,53.8859,53.9344,53.8664,53.8761,77277.0
2023-06-28 14:30:00,55.48,55.52,55.46,55.48,61056.0,53.8567,53.8956,53.8373,53.8567,61056.0
2023-06-28 14:35:00,55.48,55.55,55.48,55.54,61219.0,53.8567,53.9247,53.8567,53.915,61219.0
2023-06-28 14:40:00,55.53,55.57,55.5,55.56,32836.0,53.9053,53.9441,53.8761,53.9344,32836.0
2023-06-28 14:45:00,55.55,55.58,55.52,55.56,33953.0,53.9247,53.9538,53.8956,53.9344,33953.0
2023-06-28 14:50:00,55.56,55.61,55.53,55.58,41158.0,53.9344,53.9829,53.9053,53.9538,41158.0
2023-06-28 14:55:00,55.57,55.6,55.53,55.57,58144.0,53.9441,53.9732,53.9053,53.9441,58144.0
2023-06-28 15:00:00,55.57,55.6,55.47,55.5,47147.0,53.9441,53.9732,53.847,53.8761,47147.0
2023-06-28 15:05:00,55.49,55.53,55.4,55.48,72804.0,53.8664,53.9053,53.7791,53.8567,72804.0
2023-06-28 15:10:00,55.47,55.53,55.45,55.48,49450.0,53.847,53.9053,53.8276,53.8567,49450.0
2023-06-28 15:15:00,55.48,55.54,55.47,55.54,51619.0,53.8567,53.915,53.847,53.915,51619.0
2023-06-28 15:20:00,55.54,55.56,55.49,55.52,44930.0,53.915,53.9344,53.8664,53.8956,44930.0
2023-06-28 15:25:00,55.52,55.57,55.49,55.55,105228.0,53.8956,53.9441,53.8664,53.9247,105228.0
2023-06-28 15:30:00,55.55,55.65,55.55,55.64,77114.0,53.9247,54.0218,53.9247,54.0121,77114.0
2023-06-28 15:35:00,55.63,55.65,55.58,55.63,108692.0,54.0023,54.0218,53.9538,54.0023,108692.0
2023-06-28 15:40:00,55.63,55.7,55.62,55.66,166786.0,54.0023,54.0703,53.9926,54.0315,166786.0
2023-06-28 15:45:00,55.65,55.77,55.64,55.76,239530.0,54.0218,54.1382,54.0121,54.1285,239530.0
2023-06-28 15:50:00,55.75,55.8,55.71,55.77,348976.0,54.1188,54.1674,54.08,54.1382,348976.0
2023-06-28 15:55:00,55.77,55.8,55.7,55.8,668292.0,54.1382,54.1674,54.0703,54.1674,668292.0
2023-06-29 09:30:00,56.82,56.94,56.49,56.74,620357.0,55.1575,55.274,54.8372,55.0799,620357.0
2023-06-29 09:35:00,56.73,57.07,56.65,56.93,457377.0,55.0702,55.4002,54.9925,55.2643,457377.0
2023-06-29 09:40:00,56.92,57.14,56.9,57.03,256347.0,55.2546,55.4682,55.2352,55.3614,256347.0
2023-06-29 09:45:00,57.03,57.19,56.8,56.81,186837.0,55.3614,55.5167,55.1381,55.1478,186837.0
2023-06-29 09:50:00,56.82,57.06,56.8,57.03,144831.0,55.1575,55.3905,55.1381,55.3614,144831.0
2023-06-29 09:55:00,57.04,57.15,56.88,56.97,140245.0,55.3711,55.4779,55.2158,55.3031,140245.0
2023-06-29 10:00:00,56.97,57.15,56.96,57.07,162670.0,55.3031,55.4779,55.2934,55.4002,162670.0
2023-06-29 10:05:00,57.08,57.14,56.89,57.03,176914.0,55.4099,55.4682,55.2255,55.3614,176914.0
2023-06-29 10:10:00,57.01,57.01,56.81,56.88,78199.0,55.342,55.342,55.1478,55.2158,78199.0
2023-06-29 10:15:00,56.89,56.94,56.82,56.84,235410.0,55.2255,55.274,55.1575,55.1769,235410.0
2023-06-29 10:20:00,56.84,56.86,56.62,56.63,99781.0,55.1769,55.1964,54.9634,54.9731,99781.0
2023-06-29 10:25:00,56.63,56.7,56.56,56.69,124709.0,54.9731,55.041,54.9051,55.0313,124709.0
2023-06-29 10:30:00,56.7,56.84,56.68,56.76,94450.0,55.041,55.1769,55.0216,55.0993,94450.0
2023-06-29 10:35:00,56.76,56.8,56.69,56.79,120833.0,55.0993,55.1381,55.0313,55.1284,120833.0
2023-06-29 10:40:00,56.79,56.81,56.65,56.8,78373.0,55.1284,55.1478,54.9925,55.1381,78373.0
2023-06-29 10:45:00,56.8,56.81,56.69,56.72,61457.0,55.1381,55.1478,55.0313,55.0605,61457.0
2023-06-29 10:50:00,56.72,56.73,56.55,56.56,79536.0,55.0605,55.0702,54.8954,54.9051,79536.0
2023-06-29 10:55:00,56.55,56.71,56.54,56.64,85733.0,54.8954,55.0507,54.8857,54.9828,85733.0
2023-06-29 11:00:00,56.64,56.78,56.61,56.77,85388.0,54.9828,55.1187,54.9537,55.109,85388.0
2023-06-29 11:05:00,56.77,56.86,56.71,56.78,89264.0,55.109,55.1964,55.0507,55.1187,89264.0
2023-06-29 11:10:00,56.79,56.9,56.75,56.89,101566.0,55.1284,55.2352,55.0896,55.2255,101566.0
2023-06-29 11:15:00,56.89,56.9,56.68,56.7,170765.0,55.2255,55.2352,55.0216,55.041,170765.0
2023-06-29 11:20:00,56.7,56.72,56.63,56.72,54973.0,55.041,55.0605,54.9731,55.0605,54973.0
2023-06-29 11:25:00,56.71,56.76,56.66,56.72,58221.0,55.0507,55.0993,55.0022,55.0605,58221.0
2023-06-29 11:30:00,56.71,56.78,56.7,56.72,75523.0,55.0507,55.1187,55.041,55.0605,75523.0
2023-06-29 11:35:00,56.72,56.81,56.69,56.81,121583.0,55.0605,55.1478,55.0313,55.1478,121583.0
2023-06-29 11:40:00,56.82,56.93,56.8,56.87,120281.0,55.1575,55.2643,55.1381,55.2061,120281.0
2023-06-29 11:45:00,56.87,56.92,56.79,56.83,167011.0,55.2061,55.2546,55.1284,55.1672,167011.0
2023-06-29 11:50:00,56.83,56.88,56.81,56.87,75176.0,55.1672,55.2158,55.1478,55.2061,75176.0
2023-06-29 11:55:00,56.88,56.94,56.83,56.94,82991.0,55.2158,55.274,55.1672,55.274,82991.0
2023-06-29 12:00:00,56.94,56.95,56.9,56.94,84195.0,55.274,55.2837,55.2352,55.274,84195.0
2023-06-29 12:05:00,56.94,57.07,56.91,56.91,170805.0,55.274,55.4002,55.2449,55.2449,170805.0
2023-06-29 12:10:00,56.91,57.0,56.9,56.98,86797.0,55.2449,55.3323,55.2352,55.3128,86797.0
2023-06-29 12:15:00,56.99,57.09,56.97,57.06,97623.0,55.3226,55.4196,55.3031,55.3905,97623.0
2023-06-29 12:20:00,57.07,57.14,57.03,57.11,171782.0,55.4002,55.4682,55.3614,55.439,171782.0
2023-06-29 12:25:00,57.1,57.12,57.05,57.11,98052.0,55.4293,55.4487,55.3808,55.439,98052.0
2023-06-29 12:30:00,57.11,57.23,57.1,57.22,292701.0,55.439,55.5555,55.4293,55.5458,292701.0
2023-06-29 12:35:00,57.22,57.32,57.2,57.31,232469.0,55.5458,55.6429,55.5264,55.6332,232469.0
2023-06-29 12:40:00,57.3,57.32,57.13,57.17,250993.0,55.6235,55.6429,55.4585,55.4973,250993.0
2023-06-29 12:45:00,57.18,57.22,57.15,57.21,146514.0,55.507,55.5458,55.4779,55.5361,146514.0
2023-06-29 12:50:00,57.21,57.23,57.15,57.19,114731.0,55.5361,55.5555,55.4779,55.5167,114731.0
2023-06-29 12:55:00,57.19,57.22,57.08,57.11,77761.0,55.5167,55.5458,55.4099,55.439,77761.0
2023-06-29 13:00:00,57.12,57.15,57.08,57.12,114177.0,55.4487,55.4779,55.4099,55.4487,114177.0
2023-06-29 13:05:00,57.11,57.17,57.06,57.16,173363.0,55.439,55.4973,55.3905,55.4876,173363.0
2023-06-29 13:10:00,57.17,57.18,57.08,57.1,84147.0,55.4973,55.507,55.4099,55.4293,84147.0
2023-06-29 13:15:00,57.1,57.16,57.08,57.13,57354.0,55.4293,55.4876,55.4099,55.4585,57354.0
2023-06-29 13:20:00,57.12,57.19,57.11,57.19,83551.0,55.4487,55.5167,55.439,55.5167,83551.0
2023-06-29 13:25:00,57.19,57.26,57.19,57.23,105569.0,55.5167,55.5847,55.5167,55.5555,105569.0
2023-06-29 13:30:00,57.24,57.3,57.23,57.27,62539.0,55.5652,55.6235,55.5555,55.5944,62539.0
2023-06-29 13:35:00,57.27,57.34,57.22,57.33,137935.0,55.5944,55.6623,55.5458,55.6526,137935.0
2023-06-29 13:40:00,57.34,57.35,57.18,57.2,174312.0,55.6623,55.672,55.507,55.5264,174312.0
2023-06-29 13:45:00,57.19,57.19,57.11,57.18,79752.0,55.5167,55.5167,55.439,55.507,79752.0
2023-06-29 13:50:00,57.18,57.18,57.0,57.01,77997.0,55.507,55.507,55.3323,55.342,77997.0
2023-06-29 13:55:00,57.01,57.08,56.93,56.97,78774.0,55.342,55.4099,55.2643,55.3031,78774.0
2023-06-29 14:00:00,56.97,56.97,56.82,56.87,95057.0,55.3031,55.3031,55.1575,55.2061,95057.0
2023-06-29 14:05:00,56.87,56.94,56.86,56.9,190323.0,55.2061,55.274,55.1964,55.2352,190323.0
2023-06-29 14:10:00,56.9,56.94,56.86,56.91,98982.0,55.2352,55.274,55.1964,55.2449,98982.0
2023-06-29 14:15:00,56.91,57.02,56.91,57.02,62852.0,55.2449,55.3517,55.2449,55.3517,62852.0
2023-06-29 14:20:00,57.02,57.03,56.94,56.96,66199.0,55.3517,55.3614,55.274,55.2934,66199.0
2023-06-29 14:25:00,56.96,56.96,56.87,56.88,72317.0,55.2934,55.2934,55.2061,55.2158,72317.0
2023-06-29 14:30:00,56.89,56.91,56.86,56.9,55168.0,55.2255,55.2449,55.1964,55.2352,55168.0
2023-06-29 14:35:00,56.9,56.95,56.85,56.86,89866.0,55.2352,55.2837,55.1866,55.1964,89866.0
2023-06-29 14:40:00,56.85,56.94,56.82,56.91,128308.0,55.1866,55.274,55.1575,55.2449,128308.0
2023-06-29 14:45:00,56.92,57.01,56.91,56.95,113382.0,55.2546,55.342,55.2449,55.2837,113382.0
2023-06-29 14:50:00,56.95,57.07,56.93,57.07,209698.0,55.2837,55.4002,55.2643,55.4002,209698.0
2023-06-29 14:55:00,57.07,57.09,57.02,57.07,136585.0,55.4002,55.4196,55.3517,55.4002,136585.0
2023-06-29 15:00:00,57.07,57.15,57.06,57.15,192281.0,55.4002,55.4779,55.3905,55.4779,192281.0
2023-06-29 15:05:00,57.14,57.2,57.13,57.2,226879.0,55.4682,55.5264,55.4585,55.5264,226879.0
2023-06-29 15:10:00,57.2,57.21,57.17,57.2,157505.0,55.5264,55.5361,55.4973,55.5264,157505.0
2023-06-29 15:15:00,57.2,57.25,57.08,57.09,170359.0,55.5264,55.5749,55.4099,55.4196,170359.0
2023-06-29 15:20:00,57.1,57.18,57.09,57.15,86020.0,55.4293,55.507,55.4196,55.4779,86020.0
2023-06-29 15:25:00,57.15,57.21,57.13,57.15,136103.0,55.4779,55.5361,55.4585,55.4779,136103.0
2023-06-29 15:30:00,57.14,57.18,57.08,57.12,124551.0,55.4682,55.507,55.4099,55.4487,124551.0
2023-06-29 15:35:00,57.11,57.16,57.05,57.12,264071.0,55.439,55.4876,55.3808,55.4487,264071.0
2023-06-29 15:40:00,57.12,57.15,57.1,57.15,178016.0,55.4487,55.4779,55.4293,55.4779,178016.0
2023-06-29 15:45:00,57.15,57.2,57.11,57.19,231976.0,55.4779,55.5264,55.439,55.5167,231976.0
2023-06-29 15:50:00,57.2,57.23,57.05,57.06,474606.0,55.5264,55.5555,55.3808,55.3905,474606.0
2023-06-29 15:55:00,57.07,57.19,57.06,57.15,699759.0,55.4002,55.5167,55.3905,55.4779,699759.0
2023-06-30 09:30:00,57.55,57.82,57.53,57.55,322597.0,55.8662,56.1283,55.8468,55.8662,322597.0
2023-06-30 09:35:00,57.55,57.63,57.46,57.63,143518.0,55.8662,55.9438,55.7788,55.9438,143518.0
2023-06-30 09:40:00,57.64,57.7,57.53,57.7,118335.0,55.9535,56.0118,55.8468,56.0118,118335.0
2023-06-30 09:45:00,57.68,57.68,57.46,57.54,201104.0,55.9924,55.9924,55.7788,55.8565,201104.0
2023-06-30 09:50:00,57.55,57.63,57.43,57.46,90386.0,55.8662,55.9438,55.7497,55.7788,90386.0
2023-06-30 09:55:00,57.46,57.51,57.38,57.44,137164.0,55.7788,55.8273,55.7011,55.7594,137164.0
2023-06-30 10:00:00,57.45,57.55,57.29,57.3,120678.0,55.7691,55.8662,55.6138,55.6235,120678.0
2023-06-30 10:05:00,57.29,57.3,57.13,57.27,404016.0,55.6138,55.6235,55.4585,55.5944,404016.0
2023-06-30 10:10:00,57.28,57.29,57.12,57.15,102611.0,55.6041,55.6138,55.4487,55.4779,102611.0
2023-06-30 10:15:00,57.15,57.17,56.96,56.97,247691.0,55.4779,55.4973,55.2934,55.3031,247691.0
2023-06-30 10:20:00,56.98,57.0,56.87,56.88,264030.0,55.3128,55.3323,55.2061,55.2158,264030.0
2023-06-30 10:25:00,56.88,57.02,56.84,56.99,332774.0,55.2158,55.3517,55.1769,55.3226,332774.0
2023-06-30 10:30:00,57.0,57.08,56.93,56.94,89315.0,55.3323,55.4099,55.2643,55.274,89315.0
2023-06-30 10:35:00,56.94,56.96,56.88,56.92,143245.0,55.274,55.2934,55.2158,55.2546,143245.0
2023-06-30 10:40:00,56.91,57.02,56.84,57.01,109351.0,55.2449,55.3517,55.1769,55.342,109351.0
2023-06-30 10:45:00,57.01,57.07,56.91,56.92,100849.0,55.342,55.4002,55.2449,55.2546,100849.0
2023-06-30 10:50:00,56.93,57.02,56.86,57.01,148096.0,55.2643,55.3517,55.1964,55.342,148096.0
2023-06-30 10:55:00,57.01,57.1,56.95,57.09,88932.0,55.342,55.4293,55.2837,55.4196,88932.0
2023-06-30 11:00:00,57.09,57.11,57.03,57.08,57753.0,55.4196,55.439,55.3614,55.4099,57753.0
2023-06-30 11:05:00,57.08,57.14,57.07,57.14,79725.0,55.4099,55.4682,55.4002,55.4682,79725.0
2023-06-30 11:10:00,57.14,57.25,57.13,57.18,98940.0,55.4682,55.5749,55.4585,55.507,98940.0
2023-06-30 11:15:00,57.18,57.22,57.15,57.17,51030.0,55.507,55.5458,55.4779,55.4973,51030.0
2023-06-30 11:20:00,57.16,57.21,57.14,57.15,84710.0,55.4876,55.5361,55.4682,55.4779,84710.0
2023-06-30 11:25:00,57.15,57.28,57.14,57.27,106579.0,55.4779,55.6041,55.4682,55.5944,106579.0
2023-06-30 11:30:00,57.27,57.29,57.16,57.22,102955.0,55.5944,55.6138,55.4876,55.5458,102955.0
2023-06-30 11:35:00,57.22,57.28,57.2,57.2,86846.0,55.5458,55.6041,55.5264,55.5264,86846.0
2023-06-30 11:40:00,57.2,57.33,57.19,57.27,99457.0,55.5264,55.6526,55.5167,55.5944,99457.0
2023-06-30 11:45:00,57.27,57.34,57.25,57.26,64290.0,55.5944,55.6623,55.5749,55.5847,64290.0
2023-06-30 11:50:00,57.26,57.26,57.14,57.21,89330.0,55.5847,55.5847,55.4682,55.5361,89330.0
2023-06-30 11:55:00,57.2,57.25,57.18,57.23,77308.0,55.5264,55.5749,55.507,55.5555,77308.0
2023-06-30 12:00:00,57.23,57.29,57.22,57.26,52763.0,55.5555,55.6138,55.5458,55.5847,52763.0
2023-06-30 12:05:00,57.26,57.26,57.19,57.23,77331.0,55.5847,55.5847,55.5167,55.5555,77331.0
2023-06-30 12:10:00,57.22,57.25,57.18,57.23,61130.0,55.5458,55.5749,55.507,55.5555,61130.0
2023-06-30 12:15:00,57.23,57.31,57.22,57.31,51803.0,55.5555,55.6332,55.5458,55.6332,51803.0
2023-06-30 12:20:00,57.31,57.32,57.27,57.32,63859.0,55.6332,55.6429,55.5944,55.6429,63859.0
2023-06-30 12:25:00,57.31,57.35,57.28,57.29,43346.0,55.6332,55.672,55.6041,55.6138,43346.0
2023-06-30 12:30:00,57.29,57.32,57.25,57.28,59748.0,55.6138,55.6429,55.5749,55.6041,59748.0
2023-06-30 12:35:00,57.27,57.33,57.26,57.3,34341.0,55.5944,55.6526,55.5847,55.6235,34341.0
2023-06-30 12:40:00,57.3,57.32,57.26,57.28,25452.0,55.6235,55.6429,55.5847,55.6041,25452.0
2023-06-30 12:45:00,57.27,57.31,57.25,57.27,44476.0,55.5944,55.6332,55.5749,55.5944,44476.0
2023-06-30 12:50:00,57.28,57.3,57.22,57.24,51787.0,55.6041,55.6235,55.5458,55.5652,51787.0
2023-06-30 12:55:00,57.25,57.31,57.22,57.31,50573.0,55.5749,55.6332,55.5458,55.6332,50573.0
2023-06-30 13:00:00,57.3,57.35,57.28,57.32,68176.0,55.6235,55.672,55.6041,55.6429,68176.0
2023-06-30 13:05:00,57.32,57.39,57.29,57.31,74167.0,55.6429,55.7108,55.6138,55.6332,74167.0
2023-06-30 13:10:00,57.3,57.34,57.28,57.33,39352.0,55.6235,55.6623,55.6041,55.6526,39352.0
2023-06-30 13:15:00,57.34,57.37,57.3,57.34,37791.0,55.6623,55.6914,55.6235,55.6623,37791.0
2023-06-30 13:20:00,57.34,57.36,57.3,57.33,46991.0,55.6623,55.6817,55.6235,55.6526,46991.0
2023-06-30 13:25:00,57.32,57.36,57.3,57.35,35161.0,55.6429,55.6817,55.6235,55.672,35161.0
2023-06-30 13:30:00,57.36,57.46,57.36,57.45,67282.0,55.6817,55.7788,55.6817,55.7691,67282.0
2023-06-30 13:35:00,57.46,57.48,57.4,57.46,85839.0,55.7788,55.7982,55.7206,55.7788,85839.0
2023-06-30 13:40:00,57.47,57.5,57.44,57.47,32378.0,55.7885,55.8176,55.7594,55.7885,32378.0
2023-06-30 13:45:00,57.47,57.55,57.46,57.55,58746.0,55.7885,55.8662,55.7788,55.8662,58746.0
2023-06-30 13:50:00,57.55,57.59,57.54,57.58,68206.0,55.8662,55.905,55.8565,55.8953,68206.0
2023-06-30 13:55:00,57.59,57.59,57.54,57.57,52157.0,55.905,55.905,55.8565,55.8856,52157.0
2023-06-30 14:00:00,57.57,57.57,57.5,57.53,54758.0,55.8856,55.8856,55.8176,55.8468,54758.0
2023-06-30 14:05:00,57.52,57.53,57.42,57.45,57261.0,55.837,55.8468,55.74,55.7691,57261.0
2023-06-30 14:10:00,57.44,57.46,57.38,57.42,45569.0,55.7594,55.7788,55.7011,55.74,45569.0
2023-06-30 14:15:00,57.43,57.43,57.38,57.41,45489.0,55.7497,55.7497,55.7011,55.7303,45489.0
2023-06-30 14:20:00,57.4,57.4,57.22,57.22,119845.0,55.7206,55.7206,55.5458,55.5458,119845.0
2023-06-30 14:25:00,57.22,57.23,56.67,56.75,566200.0,55.5458,55.5555,55.0119,55.0896,566200.0
2023-06-30 14:30:00,56.72,56.88,56.11,56.17,824531.0,55.0605,55.2158,54.4683,54.5265,824531.0
2023-06-30 14:35:00,56.17,56.68,56.07,56.43,624617.0,54.5265,55.0216,54.4295,54.7789,624617.0
2023-06-30 14:40:00,56.42,56.51,56.14,56.46,389851.0,54.7692,54.8566,54.4974,54.8081,389851.0
2023-06-30 14:45:00,56.46,56.52,56.26,56.3,278381.0,54.8081,54.8663,54.6139,54.6527,278381.0
2023-06-30 14:50:00,56.3,56.49,56.3,56.34,210272.0,54.6527,54.8372,54.6527,54.6916,210272.0
2023-06-30 14:55:00,56.32,56.34,56.14,56.21,223200.0,54.6722,54.6916,54.4974,54.5654,223200.0
2023-06-30 15:00:00,56.22,56.25,56.12,56.23,243467.0,54.5751,54.6042,54.478,54.5848,243467.0
2023-06-30 15:05:00,56.23,56.39,56.18,56.26,223621.0,54.5848,54.7401,54.5363,54.6139,223621.0
2023-06-30 15:10:00,56.27,56.49,56.25,56.49,194055.0,54.6236,54.8372,54.6042,54.8372,194055.0
2023-06-30 15:15:00,56.48,56.66,56.45,56.64,238012.0,54.8275,55.0022,54.7984,54.9828,238012.0
2023-06-30 15:20:00,56.63,56.7,56.55,56.68,229867.0,54.9731,55.041,54.8954,55.0216,229867.0
2023-06-30 15:25:00,56.68,56.72,56.58,56.59,128050.0,55.0216,55.0605,54.9245,54.9343,128050.0
2023-06-30 15:30:00,56.58,56.73,56.52,56.73,216194.0,54.9245,55.0702,54.8663,55.0702,216194.0
2023-06-30 15:35:00,56.72,56.79,56.65,56.69,126205.0,55.0605,55.1284,54.9925,55.0313,126205.0
2023-06-30 15:40:00,56.68,56.72,56.64,56.68,120653.0,55.0216,55.0605,54.9828,55.0216,120653.0
2023-06-30 15:45:00,56.68,56.8,56.66,56.8,225249.0,55.0216,55.1381,55.0022,55.1381,225249.0
2023-06-30 15:50:00,56.8,56.89,56.73,56.82,561706.0,55.1381,55.2255,55.0702,55.1575,561706.0
2023-06-30 15:55:00,56.82,56.84,56.66,56.66,645933.0,55.1575,55.1769,55.0022,55.0022,645933.0
2023-07-03 09:30:00,56.64,56.93,56.64,56.86,254298.0,54.9828,55.2643,54.9828,55.1964,254298.0
2023-07-03 09:35:00,56.86,57.1,56.78,56.95,197794.0,55.1964,55.4293,55.1187,55.2837,197794.0
2023-07-03 09:40:00,56.94,57.35,56.86,57.3,176664.0,55.274,55.672,55.1964,55.6235,176664.0
2023-07-03 09:45:00,57.3,57.54,57.26,57.51,128416.0,55.6235,55.8565,55.5847,55.8273,128416.0
2023-07-03 09:50:00,57.52,57.55,57.37,57.44,125509.0,55.837,55.8662,55.6914,55.7594,125509.0
2023-07-03 09:55:00,57.45,57.62,57.45,57.55,101904.0,55.7691,55.9341,55.7691,55.8662,101904.0
2023-07-03 10:00:00,57.56,57.59,57.39,57.42,99465.0,55.8759,55.905,55.7108,55.74,99465.0
2023-07-03 10:05:00,57.43,57.57,57.38,57.53,80868.0,55.7497,55.8856,55.7011,55.8468,80868.0
2023-07-03 10:10:00,57.53,57.58,57.37,57.49,124672.0,55.8468,55.8953,55.6914,55.8079,124672.0
2023-07-03 10:15:00,57.48,57.6,57.36,57.37,105335.0,55.7982,55.9147,55.6817,55.6914,105335.0
2023-07-03 10:20:00,57.37,57.43,57.3,57.32,70393.0,55.6914,55.7497,55.6235,55.6429,70393.0
2023-07-03 10:25:00,57.31,57.42,57.29,57.34,91040.0,55.6332,55.74,55.6138,55.6623,91040.0
2023-07-03 10:30:00,57.34,57.45,57.32,57.41,82970.0,55.6623,55.7691,55.6429,55.7303,82970.0
2023-07-03 10:35:00,57.42,57.45,57.37,57.42,91166.0,55.74,55.7691,55.6914,55.74,91166.0
2023-07-03 10:40:00,57.42,57.49,57.37,57.43,92552.0,55.74,55.8079,55.6914,55.7497,92552.0
2023-07-03 10:45:00,57.43,57.47,57.32,57.33,67476.0,55.7497,55.7885,55.6429,55.6526,67476.0
2023-07-03 10:50:00,57.33,57.48,57.3,57.47,64580.0,55.6526,55.7982,55.6235,55.7885,64580.0
2023-07-03 10:55:00,57.48,57.58,57.44,57.54,92137.0,55.7982,55.8953,55.7594,55.8565,92137.0
2023-07-03 11:00:00,57.53,57.56,57.43,57.48,85411.0,55.8468,55.8759,55.7497,55.7982,85411.0
2023-07-03 11:05:00,57.48,57.62,57.48,57.62,45853.0,55.7982,55.9341,55.7982,55.9341,45853.0
2023-07-03 11:10:00,57.62,57.65,57.56,57.61,71115.0,55.9341,55.9632,55.8759,55.9244,71115.0
2023-07-03 11:15:00,57.61,57.65,57.56,57.63,60611.0,55.9244,55.9632,55.8759,55.9438,60611.0
2023-07-03 11:20:00,57.63,57.68,57.6,57.63,64142.0,55.9438,55.9924,55.9147,55.9438,64142.0
2023-07-03 11:25:00,57.62,57.71,57.6,57.7,54129.0,55.9341,56.0215,55.9147,56.0118,54129.0
2023-07-03 11:30:00,57.69,57.82,57.69,57.81,52085.0,56.0021,56.1283,56.0021,56.1186,52085.0
2023-07-03 11:35:00,57.81,57.9,57.8,57.89,89698.0,56.1186,56.2059,56.1089,56.1962,89698.0
2023-07-03 11:40:00,57.9,57.98,57.88,57.95,88203.0,56.2059,56.2836,56.1865,56.2545,88203.0
2023-07-03 11:45:00,57.95,57.96,57.86,57.9,96312.0,56.2545,56.2642,56.1671,56.2059,96312.0
2023-07-03 11:50:00,57.9,57.95,57.87,57.94,79345.0,56.2059,56.2545,56.1768,56.2448,79345.0
2023-07-03 11:55:00,57.94,58.02,57.92,58.01,104975.0,56.2448,56.3224,56.2253,56.3127,104975.0
2023-07-03 12:00:00,57.98,58.03,57.98,58.01,163768.0,56.2836,56.3321,56.2836,56.3127,163768.0
2023-07-03 12:05:00,58.0,58.01,57.9,57.93,103526.0,56.303,56.3127,56.2059,56.2351,103526.0
2023-07-03 12:10:00,57.92,57.94,57.84,57.87,154387.0,56.2253,56.2448,56.1477,56.1768,154387.0
2023-07-03 12:15:00,57.86,58.01,57.85,57.92,148846.0,56.1671,56.3127,56.1574,56.2253,148846.0
2023-07-03 12:20:00,57.92,58.03,57.89,58.03,131921.0,56.2253,56.3321,56.1962,56.3321,131921.0
2023-07-03 12:25:00,58.03,58.1,58.02,58.06,147751.0,56.3321,56.4001,56.3224,56.3612,147751.0
2023-07-03 12:30:00,58.06,58.07,58.0,58.02,118982.0,56.3612,56.371,56.303,56.3224,118982.0
2023-07-03 12:35:00,58.02,58.03,57.9,57.93,134116.0,56.3224,56.3321,56.2059,56.2351,134116.0
2023-07-03 12:40:00,57.92,57.96,57.85,57.87,104957.0,56.2253,56.2642,56.1574,56.1768,104957.0
2023-07-03 12:45:00,57.86,57.95,57.84,57.95,107698.0,56.1671,56.2545,56.1477,56.2545,107698.0
2023-07-03 12:50:00,57.94,57.95,57.81,57.86,190054.0,56.2448,56.2545,56.1186,56.1671,190054.0
2023-07-03 12:55:00,57.85,57.86,57.7,57.73,341903.0,56.1574,56.1671,56.0118,56.0409,341903.0
2023-07-05 09:30:00,57.38,57.38,56.79,57.17,378330.0,55.7011,55.7011,55.1284,55.4973,378330.0
2023-07-05 09:35:00,57.17,57.21,56.75,57.18,139666.0,55.4973,55.5361,55.0896,55.507,139666.0
2023-07-05 09:40:00,57.19,57.19,56.56,56.72,175839.0,55.5167,55.5167,54.9051,55.0605,175839.0
2023-07-05 09:45:00,56.72,56.9,56.67,56.85,138563.0,55.0605,55.2352,55.0119,55.1866,138563.0
2023-07-05 09:50:00,56.85,56.92,56.67,56.67,98991.0,55.1866,55.2546,55.0119,55.0119,98991.0
2023-07-05 09:55:00,56.67,56.75,56.59,56.72,122025.0,55.0119,55.0896,54.9343,55.0605,122025.0
2023-07-05 10:00:00,56.73,56.78,56.66,56.78,154936.0,55.0702,55.1187,55.0022,55.1187,154936.0
2023-07-05 10:05:00,56.77,56.92,56.74,56.89,81975.0,55.109,55.2546,55.0799,55.2255,81975.0
2023-07-05 10:10:00,56.89,56.94,56.79,56.93,93188.0,55.2255,55.274,55.1284,55.2643,93188.0
2023-07-05 10:15:00,56.93,57.13,56.88,57.11,115139.0,55.2643,55.4585,55.2158,55.439,115139.0
2023-07-05 10:20:00,57.11,57.17,56.96,57.02,58073.0,55.439,55.4973,55.2934,55.3517,58073.0
2023-07-05 10:25:00,57.03,57.08,56.9,56.98,66844.0,55.3614,55.4099,55.2352,55.3128,66844.0
2023-07-05 10:30:00,56.99,57.15,56.98,57.1,47308.0,55.3226,55.4779,55.3128,55.4293,47308.0
2023-07-05 10:35:00,57.09,57.13,57.01,57.04,56138.0,55.4196,55.4585,55.342,55.3711,56138.0
2023-07-05 10:40:00,57.04,57.27,57.04,57.23,105270.0,55.3711,55.5944,55.3711,55.5555,105270.0
2023-07-05 10:45:00,57.25,57.27,57.16,57.19,74817.0,55.5749,55.5944,55.4876,55.5167,74817.0
2023-07-05 10:50:00,57.18,57.4,57.18,57.4,105436.0,55.507,55.7206,55.507,55.7206,105436.0
2023-07-05 10:55:00,57.4,57.48,57.37,57.48,81691.0,55.7206,55.7982,55.6914,55.7982,81691.0
2023-07-05 11:00:00,57.48,57.56,57.46,57.52,89022.0,55.7982,55.8759,55.7788,55.837,89022.0
2023-07-05 11:05:00,57.52,57.56,57.42,57.44,61127.0,55.837,55.8759,55.74,55.7594,61127.0
2023-07-05 11:10:00,57.43,57.48,57.36,57.47,46589.0,55.7497,55.7982,55.6817,55.7885,46589.0
2023-07-05 11:15:00,57.48,57.53,57.42,57.42,76236.0,55.7982,55.8468,55.74,55.74,76236.0
2023-07-05 11:20:00,57.41,57.47,57.37,57.45,42657.0,55.7303,55.7885,55.6914,55.7691,42657.0
2023-07-05 11:25:00,57.45,57.47,57.34,57.35,62716.0,55.7691,55.7885,55.6623,55.672,62716.0
2023-07-05 11:30:00,57.35,57.47,57.3,57.46,62582.0,55.672,55.7885,55.6235,55.7788,62582.0
2023-07-05 11:35:00,57.46,57.48,57.34,57.37,56200.0,55.7788,55.7982,55.6623,55.6914,56200.0
2023-07-05 11:40:00,57.36,57.46,57.36,57.44,53098.0,55.6817,55.7788,55.6817,55.7594,53098.0
2023-07-05 11:45:00,57.43,57.46,57.26,57.26,33256.0,55.7497,55.7788,55.5847,55.5847,33256.0
2023-07-05 11:50:00,57.26,57.29,57.18,57.21,29484.0,55.5847,55.6138,55.507,55.5361,29484.0
2023-07-05 11:55:00,57.2,57.24,57.17,57.23,33304.0,55.5264,55.5652,55.4973,55.5555,33304.0
2023-07-05 12:00:00,57.23,57.29,57.19,57.28,51321.0,55.5555,55.6138,55.5167,55.6041,51321.0
2023-07-05 12:05:00,57.29,57.3,57.17,57.2,37162.0,55.6138,55.6235,55.4973,55.5264,37162.0
2023-07-05 12:10:00,57.2,57.22,57.14,57.19,66522.0,55.5264,55.5458,55.4682,55.5167,66522.0
2023-07-05 12:15:00,57.18,57.21,57.16,57.19,30378.0,55.507,55.5361,55.4876,55.5167,30378.0
2023-07-05 12:20:00,57.19,57.19,57.09,57.15,41733.0,55.5167,55.5167,55.4196,55.4779,41733.0
2023-07-05 12:25:00,57.15,57.16,57.07,57.16,32349.0,55.4779,55.4876,55.4002,55.4876,32349.0
2023-07-05 12:30:00,57.15,57.16,57.09,57.11,60446.0,55.4779,55.4876,55.4196,55.439,60446.0
2023-07-05 12:35:00,57.12,57.13,57.01,57.03,104072.0,55.4487,55.4585,55.342,55.3614,104072.0
2023-07-05 12:40:00,57.02,57.04,56.9,56.93,72964.0,55.3517,55.3711,55.2352,55.2643,72964.0
2023-07-05 12:45:00,56.94,56.95,56.88,56.92,44078.0,55.274,55.2837,55.2158,55.2546,44078.0
2023-07-05 12:50:00,56.93,56.96,56.83,56.84,60998.0,55.2643,55.2934,55.1672,55.1769,60998.0
2023-07-05 12:55:00,56.85,56.96,56.85,56.94,63328.0,55.1866,55.2934,55.1866,55.274,63328.0
2023-07-05 13:00:00,56.94,56.97,56.93,56.97,41174.0,55.274,55.3031,55.2643,55.3031,41174.0
2023-07-05 13:05:00,56.97,57.0,56.83,56.86,48989.0,55.3031,55.3323,55.1672,55.1964,48989.0
2023-07-05 13:10:00,56.85,56.85,56.78,56.83,46915.0,55.1866,55.1866,55.1187,55.1672,46915.0
2023-07-05 13:15:00,56.83,56.87,56.79,56.85,27531.0,55.1672,55.2061,55.1284,55.1866,27531.0
2023-07-05 13:20:00,56.85,56.95,56.83,56.93,42030.0,55.1866,55.2837,55.1672,55.2643,42030.0
2023-07-05 13:25:00,56.93,56.96,56.84,56.92,31825.0,55.2643,55.2934,55.1769,55.2546,31825.0
2023-07-05 13:30:00,56.92,56.94,56.85,56.94,40330.0,55.2546,55.274,55.1866,55.274,40330.0
2023-07-05 13:35:00,56.93,57.0,56.91,57.0,49015.0,55.2643,55.3323,55.2449,55.3323,49015.0
2023-07-05 13:40:00,57.0,57.07,56.99,57.04,44972.0,55.3323,55.4002,55.3226,55.3711,44972.0
2023-07-05 13:45:00,57.03,57.09,57.01,57.02,41146.0,55.3614,55.4196,55.342,55.3517,41146.0
2023-07-05 13:50:00,57.03,57.03,56.96,56.96,46531.0,55.3614,55.3614,55.2934,55.2934,46531.0
2023-07-05 13:55:00,56.96,57.02,56.95,57.01,37442.0,55.2934,55.3517,55.2837,55.342,37442.0
2023-07-05 14:00:00,57.02,57.02,56.93,56.95,31274.0,55.3517,55.3517,55.2643,55.2837,31274.0
2023-07-05 14:05:00,56.96,56.96,56.88,56.91,30906.0,55.2934,55.2934,55.2158,55.2449,30906.0
2023-07-05 14:10:00,56.91,56.93,56.88,56.89,29916.0,55.2449,55.2643,55.2158,55.2255,29916.0
2023-07-05 14:15:00,56.88,56.88,56.75,56.77,79143.0,55.2158,55.2158,55.0896,55.109,79143.0
2023-07-05 14:20:00,56.77,56.84,56.77,56.82,56802.0,55.109,55.1769,55.109,55.1575,56802.0
2023-07-05 14:25:00,56.81,56.93,56.81,56.9,59453.0,55.1478,55.2643,55.1478,55.2352,59453.0
2023-07-05 14:30:00,56.9,56.91,56.78,56.79,42341.0,55.2352,55.2449,55.1187,55.1284,42341.0
2023-07-05 14:35:00,56.79,56.84,56.75,56.82,49376.0,55.1284,55.1769,55.0896,55.1575,49376.0
2023-07-05 14:40:00,56.81,56.85,56.8,56.81,37247.0,55.1478,55.1866,55.1381,55.1478,37247.0
2023-07-05 14:45:00,56.8,56.86,56.79,56.84,35848.0,55.1381,55.1964,55.1284,55.1769,35848.0
2023-07-05 14:50:00,56.84,56.85,56.8,56.81,42114.0,55.1769,55.1866,55.1381,55.1478,42114.0
2023-07-05 14:55:00,56.82,56.85,56.76,56.83,47003.0,55.1575,55.1866,55.0993,55.1672,47003.0
2023-07-05 15:00:00,56.83,56.86,56.81,56.83,45238.0,55.1672,55.1964,55.1478,55.1672,45238.0
2023-07-05 15:05:00,56.83,56.85,56.78,56.8,50494.0,55.1672,55.1866,55.1187,55.1381,50494.0
2023-07-05 15:10:00,56.81,56.86,56.78,56.86,59950.0,55.1478,55.1964,55.1187,55.1964,59950.0
2023-07-05 15:15:00,56.85,56.87,56.78,56.82,56493.0,55.1866,55.2061,55.1187,55.1575,56493.0
2023-07-05 15:20:00,56.81,56.83,56.78,56.79,49182.0,55.1478,55.1672,55.1187,55.1284,49182.0
2023-07-05 15:25:00,56.8,56.84,56.78,56.84,39367.0,55.1381,55.1769,55.1187,55.1769,39367.0
2023-07-05 15:30:00,56.84,56.84,56.72,56.76,109667.0,55.1769,55.1769,55.0605,55.0993,109667.0
2023-07-05 15:35:00,56.75,56.78,56.69,56.72,75560.0,55.0896,55.1187,55.0313,55.0605,75560.0
2023-07-05 15:40:00,56.71,56.76,56.69,56.73,83929.0,55.0507,55.0993,55.0313,55.0702,83929.0
2023-07-05 15:45:00,56.73,56.74,56.68,56.73,131611.0,55.0702,55.0799,55.0216,55.0702,131611.0
2023-07-05 15:50:00,56.73,56.75,56.67,56.71,161125.0,55.0702,55.0896,55.0119,55.0507,161125.0
2023-07-05 15:55:00,56.71,56.75,56.68,56.68,327717.0,55.0507,55.0896,55.0216,55.0216,327717.0
2023-07-06 09:30:00,56.17,56.5,55.94,56.09,394234.0,54.5265,54.8469,54.3033,54.4489,394234.0
2023-07-06 09:35:00,56.11,56.15,55.67,55.78,267958.0,54.4683,54.5071,54.0412,54.148,267958.0
2023-07-06 09:40:00,55.78,55.78,55.45,55.53,257818.0,54.148,54.148,53.8276,53.9053,257818.0
2023-07-06 09:45:00,55.53,56.05,55.49,55.93,212238.0,53.9053,54.4101,53.8664,54.2936,212238.0
2023-07-06 09:50:00,55.93,55.97,55.72,55.77,164789.0,54.2936,54.3324,54.0897,54.1382,164789.0
2023-07-06 09:55:00,55.76,55.77,55.62,55.67,140882.0,54.1285,54.1382,53.9926,54.0412,140882.0
2023-07-06 10:00:00,55.68,55.76,55.54,55.56,150836.0,54.0509,54.1285,53.915,53.9344,150836.0
2023-07-06 10:05:00,55.58,55.62,55.45,55.49,142310.0,53.9538,53.9926,53.8276,53.8664,142310.0
2023-07-06 10:10:00,55.49,55.78,55.48,55.68,158744.0,53.8664,54.148,53.8567,54.0509,158744.0
2023-07-06 10:15:00,55.68,55.82,55.64,55.78,87920.0,54.0509,54.1868,54.0121,54.148,87920.0
2023-07-06 10:20:00,55.79,55.88,55.65,55.84,132148.0,54.1577,54.245,54.0218,54.2062,132148.0
2023-07-06 10:25:00,55.85,55.88,55.65,55.7,43869.0,54.2159,54.245,54.0218,54.0703,43869.0
2023-07-06 10:30:00,55.69,55.77,55.57,55.64,104355.0,54.0606,54.1382,53.9441,54.0121,104355.0
2023-07-06 10:35:00,55.65,55.66,55.55,55.57,64129.0,54.0218,54.0315,53.9247,53.9441,64129.0
2023-07-06 10:40:00,55.56,55.56,55.46,55.51,68625.0,53.9344,53.9344,53.8373,53.8859,68625.0
2023-07-06 10:45:00,55.51,55.56,55.45,55.55,64926.0,53.8859,53.9344,53.8276,53.9247,64926.0
2023-07-06 10:50:00,55.54,55.6,55.44,55.57,54866.0,53.915,53.9732,53.8179,53.9441,54866.0
2023-07-06 10:55:00,55.58,55.6,55.5,55.51,42506.0,53.9538,53.9732,53.8761,53.8859,42506.0
2023-07-06 11:00:00,55.51,55.55,55.44,55.48,44456.0,53.8859,53.9247,53.8179,53.8567,44456.0
2023-07-06 11:05:00,55.49,55.55,55.46,55.46,44640.0,53.8664,53.9247,53.8373,53.8373,44640.0
2023-07-06 11:10:00,55.47,55.6,55.43,55.58,65416.0,53.847,53.9732,53.8082,53.9538,65416.0
2023-07-06 11:15:00,55.58,55.6,55.5,55.52,37615.0,53.9538,53.9732,53.8761,53.8956,37615.0
2023-07-06 11:20:00,55.52,55.55,55.46,55.53,77122.0,53.8956,53.9247,53.8373,53.9053,77122.0
2023-07-06 11:25:00,55.53,55.59,55.49,55.55,56516.0,53.9053,53.9635,53.8664,53.9247,56516.0
2023-07-06 11:30:00,55.55,55.75,55.54,55.73,58174.0,53.9247,54.1188,53.915,54.0994,58174.0
2023-07-06 11:35:00,55.73,55.77,55.61,55.64,74801.0,54.0994,54.1382,53.9829,54.0121,74801.0
2023-07-06 11:40:00,55.64,55.68,55.62,55.66,49382.0,54.0121,54.0509,53.9926,54.0315,49382.0
2023-07-06 11:45:00,55.66,55.69,55.57,55.62,79034.0,54.0315,54.0606,53.9441,53.9926,79034.0
2023-07-06 11:50:00,55.61,55.67,55.58,55.6,69476.0,53.9829,54.0412,53.9538,53.9732,69476.0
2023-07-06 11:55:00,55.6,55.78,55.59,55.76,54036.0,53.9732,54.148,53.9635,54.1285,54036.0
2023-07-06 12:00:00,55.76,55.78,55.72,55.73,38135.0,54.1285,54.148,54.0897,54.0994,38135.0
2023-07-06 12:05:00,55.73,55.75,55.68,55.75,35603.0,54.0994,54.1188,54.0509,54.1188,35603.0
2023-07-06 12:10:00,55.75,55.81,55.7,55.8,40818.0,54.1188,54.1771,54.0703,54.1674,40818.0
2023-07-06 12:15:00,55.81,55.83,55.72,55.73,34953.0,54.1771,54.1965,54.0897,54.0994,34953.0
2023-07-06 12:20:00,55.73,55.75,55.7,55.7,45875.0,54.0994,54.1188,54.0703,54.0703,45875.0
2023-07-06 12:25:00,55.7,55.75,55.66,55.72,27636.0,54.0703,54.1188,54.0315,54.0897,27636.0
2023-07-06 12:30:00,55.72,55.84,55.71,55.81,40116.0,54.0897,54.2062,54.08,54.1771,40116.0
2023-07-06 12:35:00,55.82,55.82,55.69,55.71,69158.0,54.1868,54.1868,54.0606,54.08,69158.0
2023-07-06 12:40:00,55.71,55.82,55.71,55.79,29750.0,54.08,54.1868,54.08,54.1577,29750.0
2023-07-06 12:45:00,55.78,55.85,55.78,55.85,38904.0,54.148,54.2159,54.148,54.2159,38904.0
2023-07-06 12:50:00,55.85,55.88,55.83,55.87,36659.0,54.2159,54.245,54.1965,54.2353,36659.0
2023-07-06 12:55:00,55.87,55.89,55.76,55.77,46007.0,54.2353,54.2547,54.1285,54.1382,46007.0
2023-07-06 13:00:00,55.77,55.82,55.73,55.81,33818.0,54.1382,54.1868,54.0994,54.1771,33818.0
2023-07-06 13:05:00,55.81,55.82,55.73,55.75,39309.0,54.1771,54.1868,54.0994,54.1188,39309.0
2023-07-06 13:10:00,55.75,55.88,55.75,55.87,77243.0,54.1188,54.245,54.1188,54.2353,77243.0
2023-07-06 13:15:00,55.87,55.89,55.81,55.87,44644.0,54.2353,54.2547,54.1771,54.2353,44644.0
2023-07-06 13:20:00,55.89,55.91,55.87,55.89,29787.0,54.2547,54.2742,54.2353,54.2547,29787.0
2023-07-06 13:25:00,55.89,55.9,55.83,55.85,46411.0,54.2547,54.2644,54.1965,54.2159,46411.0
2023-07-06 13:30:00,55.85,55.89,55.82,55.88,30341.0,54.2159,54.2547,54.1868,54.245,30341.0
2023-07-06 13:35:00,55.88,55.88,55.81,55.86,28994.0,54.245,54.245,54.1771,54.2256,28994.0
2023-07-06 13:40:00,55.86,55.88,55.82,55.83,22139.0,54.2256,54.245,54.1868,54.1965,22139.0
2023-07-06 13:45:00,55.83,55.88,55.8,55.88,25384.0,54.1965,54.245,54.1674,54.245,25384.0
2023-07-06 13:50:00,55.88,55.88,55.83,55.84,29876.0,54.245,54.245,54.1965,54.2062,29876.0
2023-07-06 13:55:00,55.83,55.89,55.81,55.85,22633.0,54.1965,54.2547,54.1771,54.2159,22633.0
2023-07-06 14:00:00,55.85,55.85,55.76,55.8,31480.0,54.2159,54.2159,54.1285,54.1674,31480.0
2023-07-06 14:05:00,55.8,55.81,55.76,55.8,28932.0,54.1674,54.1771,54.1285,54.1674,28932.0
2023-07-06 14:10:00,55.8,55.84,55.79,55.79,23303.0,54.1674,54.2062,54.1577,54.1577,23303.0
2023-07-06 14:15:00,55.79,55.84,55.78,55.84,23391.0,54.1577,54.2062,54.148,54.2062,23391.0
2023-07-06 14:20:00,55.84,55.86,55.81,55.85,30462.0,54.2062,54.2256,54.1771,54.2159,30462.0
2023-07-06 14:25:00,55.85,55.86,55.81,55.85,31847.0,54.2159,54.2256,54.1771,54.2159,31847.0
2023-07-06 14:30:00,55.85,55.89,55.84,55.88,29513.0,54.2159,54.2547,54.2062,54.245,29513.0
2023-07-06 14:35:00,55.88,55.91,55.86,55.91,29853.0,54.245,54.2742,54.2256,54.2742,29853.0
2023-07-06 14:40:00,55.91,55.93,55.88,55.91,39061.0,54.2742,54.2936,54.245,54.2742,39061.0
2023-07-06 14:45:00,55.92,55.95,55.89,55.91,73564.0,54.2839,54.313,54.2547,54.2742,73564.0
2023-07-06 14:50:00,55.91,55.94,55.89,55.93,29392.0,54.2742,54.3033,54.2547,54.2936,29392.0
2023-07-06 14:55:00,55.93,55.95,55.9,55.91,44191.0,54.2936,54.313,54.2644,54.2742,44191.0
2023-07-06 15:00:00,55.91,55.94,55.89,55.91,42240.0,54.2742,54.3033,54.2547,54.2742,42240.0
2023-07-06 15:05:00,55.91,55.94,55.9,55.91,39072.0,54.2742,54.3033,54.2644,54.2742,39072.0
2023-07-06 15:10:00,55.91,55.92,55.83,55.89,57946.0,54.2742,54.2839,54.1965,54.2547,57946.0
2023-07-06 15:15:00,55.89,55.93,55.88,55.91,36630.0,54.2547,54.2936,54.245,54.2742,36630.0
2023-07-06 15:20:00,55.91,55.94,55.89,55.92,57811.0,54.2742,54.3033,54.2547,54.2839,57811.0
2023-07-06 15:25:00,55.91,55.94,55.9,55.93,54169.0,54.2742,54.3033,54.2644,54.2936,54169.0
2023-07-06 15:30:00,55.93,55.93,55.85,55.91,58114.0,54.2936,54.2936,54.2159,54.2742,58114.0
2023-07-06 15:35:00,55.91,55.95,55.89,55.94,65054.0,54.2742,54.313,54.2547,54.3033,65054.0
2023-07-06 15:40:00,55.94,55.94,55.81,55.86,83524.0,54.3033,54.3033,54.1771,54.2256,83524.0
2023-07-06 15:45:00,55.86,55.86,55.74,55.83,160828.0,54.2256,54.2256,54.1091,54.1965,160828.0
2023-07-06 15:50:00,55.83,55.89,55.79,55.86,236440.0,54.1965,54.2547,54.1577,54.2256,236440.0
2023-07-06 15:55:00,55.86,56.0,55.86,55.97,417001.0,54.2256,54.3615,54.2256,54.3324,417001.0
2023-07-07 09:30:00,55.81,56.32,55.73,56.14,173943.0,54.1771,54.6722,54.0994,54.4974,173943.0
2023-07-07 09:35:00,56.18,56.28,55.95,55.95,92021.0,54.5363,54.6333,54.313,54.313,92021.0
2023-07-07 09:40:00,55.94,56.05,55.87,56.0,76055.0,54.3033,54.4101,54.2353,54.3615,76055.0
2023-07-07 09:45:00,56.0,56.06,55.86,56.01,82483.0,54.3615,54.4198,54.2256,54.3712,82483.0
2023-07-07 09:50:00,56.02,56.08,55.93,55.97,62253.0,54.3809,54.4392,54.2936,54.3324,62253.0
2023-07-07 09:55:00,55.96,56.01,55.93,55.98,49463.0,54.3227,54.3712,54.2936,54.3421,49463.0
2023-07-07 10:00:00,55.99,56.06,55.95,56.0,63127.0,54.3518,54.4198,54.313,54.3615,63127.0
2023-07-07 10:05:00,56.0,56.0,55.87,55.98,51637.0,54.3615,54.3615,54.2353,54.3421,51637.0
2023-07-07 10:10:00,55.99,56.03,55.95,55.98,55990.0,54.3518,54.3906,54.313,54.3421,55990.0
2023-07-07 10:15:00,55.98,56.07,55.89,56.07,37982.0,54.3421,54.4295,54.2547,54.4295,37982.0
2023-07-07 10:20:00,56.07,56.14,56.01,56.07,53035.0,54.4295,54.4974,54.3712,54.4295,53035.0
2023-07-07 10:25:00,56.07,56.16,56.02,56.14,50342.0,54.4295,54.5168,54.3809,54.4974,50342.0
2023-07-07 10:30:00,56.14,56.15,56.04,56.13,58730.0,54.4974,54.5071,54.4003,54.4877,58730.0
2023-07-07 10:35:00,56.12,56.29,56.11,56.27,52626.0,54.478,54.643,54.4683,54.6236,52626.0
2023-07-07 10:40:00,56.26,56.41,56.25,56.3,37676.0,54.6139,54.7595,54.6042,54.6527,37676.0
2023-07-07 10:45:00,56.3,56.32,56.22,56.31,45637.0,54.6527,54.6722,54.5751,54.6624,45637.0
2023-07-07 10:50:00,56.3,56.31,56.25,56.28,39612.0,54.6527,54.6624,54.6042,54.6333,39612.0
2023-07-07 10:55:00,56.29,56.37,56.27,56.37,42134.0,54.643,54.7207,54.6236,54.7207,42134.0
2023-07-07 11:00:00,56.37,56.38,56.31,56.32,74180.0,54.7207,54.7304,54.6624,54.6722,74180.0
2023-07-07 11:05:00,56.32,56.37,56.27,56.36,35003.0,54.6722,54.7207,54.6236,54.711,35003.0
2023-07-07 11:10:00,56.35,56.4,56.33,56.39,40635.0,54.7013,54.7498,54.6819,54.7401,40635.0
2023-07-07 11:15:00,56.4,56.5,56.39,56.47,98713.0,54.7498,54.8469,54.7401,54.8178,98713.0
2023-07-07 11:20:00,56.47,56.55,56.46,56.53,109273.0,54.8178,54.8954,54.8081,54.876,109273.0
2023-07-07 11:25:00,56.53,56.62,56.53,56.57,55240.0,54.876,54.9634,54.876,54.9148,55240.0
2023-07-07 11:30:00,56.58,56.65,56.57,56.57,59289.0,54.9245,54.9925,54.9148,54.9148,59289.0
2023-07-07 11:35:00,56.58,56.65,56.56,56.63,37761.0,54.9245,54.9925,54.9051,54.9731,37761.0
2023-07-07 11:40:00,56.64,56.65,56.49,56.57,110788.0,54.9828,54.9925,54.8372,54.9148,110788.0
2023-07-07 11:45:00,56.57,56.69,56.57,56.66,55326.0,54.9148,55.0313,54.9148,55.0022,55326.0
2023-07-07 11:50:00,56.66,56.68,56.61,56.63,93938.0,55.0022,55.0216,54.9537,54.9731,93938.0
2023-07-07 11:55:00,56.63,56.79,56.63,56.78,72800.0,54.9731,55.1284,54.9731,55.1187,72800.0
2023-07-07 12:00:00,56.78,56.87,56.76,56.87,101555.0,55.1187,55.2061,55.0993,55.2061,101555.0
2023-07-07 12:05:00,56.87,56.92,56.84,56.87,94008.0,55.2061,55.2546,55.1769,55.2061,94008.0
2023-07-07 12:10:00,56.87,56.87,56.77,56.8,49031.0,55.2061,55.2061,55.109,55.1381,49031.0
2023-07-07 12:15:00,56.8,56.85,56.78,56.84,49857.0,55.1381,55.1866,55.1187,55.1769,49857.0
2023-07-07 12:20:00,56.84,56.84,56.71,56.78,51352.0,55.1769,55.1769,55.0507,55.1187,51352.0
2023-07-07 12:25:00,56.78,56.89,56.76,56.86,34326.0,55.1187,55.2255,55.0993,55.1964,34326.0
2023-07-07 12:30:00,56.85,56.94,56.84,56.9,69906.0,55.1866,55.274,55.1769,55.2352,69906.0
2023-07-07 12:35:00,56.91,57.01,56.88,56.99,82647.0,55.2449,55.342,55.2158,55.3226,82647.0
2023-07-07 12:40:00,56.98,57.13,56.97,57.11,57691.0,55.3128,55.4585,55.3031,55.439,57691.0
2023-07-07 12:45:00,57.11,57.14,56.95,56.96,77138.0,55.439,55.4682,55.2837,55.2934,77138.0
2023-07-07 12:50:00,56.95,57.01,56.92,57.01,107923.0,55.2837,55.342,55.2546,55.342,107923.0
2023-07-07 12:55:00,57.01,57.11,56.96,57.11,47719.0,55.342,55.439,55.2934,55.439,47719.0
2023-07-07 13:00:00,57.11,57.16,57.09,57.11,41590.0,55.439,55.4876,55.4196,55.439,41590.0
2023-07-07 13:05:00,57.12,57.15,57.1,57.13,32938.0,55.4487,55.4779,55.4293,55.4585,32938.0
2023-07-07 13:10:00,57.13,57.16,57.07,57.08,50131.0,55.4585,55.4876,55.4002,55.4099,50131.0
2023-07-07 13:15:00,57.08,57.19,57.04,57.16,63159.0,55.4099,55.5167,55.3711,55.4876,63159.0
2023-07-07 13:20:00,57.16,57.17,57.09,57.12,39843.0,55.4876,55.4973,55.4196,55.4487,39843.0
2023-07-07 13:25:00,57.12,57.17,57.1,57.12,37226.0,55.4487,55.4973,55.4293,55.4487,37226.0
2023-07-07 13:30:00,57.11,57.12,57.06,57.08,44177.0,55.439,55.4487,55.3905,55.4099,44177.0
2023-07-07 13:35:00,57.08,57.09,57.01,57.04,75424.0,55.4099,55.4196,55.342,55.3711,75424.0
2023-07-07 13:40:00,57.04,57.16,57.03,57.16,50048.0,55.3711,55.4876,55.3614,55.4876,50048.0
2023-07-07 13:45:00,57.16,57.16,57.08,57.09,75602.0,55.4876,55.4876,55.4099,55.4196,75602.0
2023-07-07 13:50:00,57.08,57.09,57.01,57.07,63106.0,55.4099,55.4196,55.342,55.4002,63106.0
2023-07-07 13:55:00,57.07,57.09,56.97,57.01,70533.0,55.4002,55.4196,55.3031,55.342,70533.0
2023-07-07 14:00:00,57.02,57.16,57.01,57.15,77908.0,55.3517,55.4876,55.342,55.4779,77908.0
2023-07-07 14:05:00,57.16,57.19,57.14,57.16,89593.0,55.4876,55.5167,55.4682,55.4876,89593.0
2023-07-07 14:10:00,57.17,57.2,57.14,57.18,66937.0,55.4973,55.5264,55.4682,55.507,66937.0
2023-07-07 14:15:00,57.18,57.2,57.12,57.15,89391.0,55.507,55.5264,55.4487,55.4779,89391.0
2023-07-07 14:20:00,57.14,57.18,57.12,57.18,42732.0,55.4682,55.507,55.4487,55.507,42732.0
2023-07-07 14:25:00,57.18,57.24,57.15,57.23,86466.0,55.507,55.5652,55.4779,55.5555,86466.0
2023-07-07 14:30:00,57.23,57.26,57.2,57.23,76512.0,55.5555,55.5847,55.5264,55.5555,76512.0
2023-07-07 14:35:00,57.23,57.3,57.23,57.27,73829.0,55.5555,55.6235,55.5555,55.5944,73829.0
2023-07-07 14:40:00,57.28,57.36,57.27,57.34,71083.0,55.6041,55.6817,55.5944,55.6623,71083.0
2023-07-07 14:45:00,57.35,57.36,57.27,57.32,158904.0,55.672,55.6817,55.5944,55.6429,158904.0
2023-07-07 14:50:00,57.33,57.35,57.28,57.29,99090.0,55.6526,55.672,55.6041,55.6138,99090.0
2023-07-07 14:55:00,57.29,57.34,57.27,57.3,102423.0,55.6138,55.6623,55.5944,55.6235,102423.0
2023-07-07 15:00:00,57.3,57.36,57.29,57.35,168467.0,55.6235,55.6817,55.6138,55.672,168467.0
2023-07-07 15:05:00,57.35,57.4,57.34,57.36,104134.0,55.672,55.7206,55.6623,55.6817,104134.0
2023-07-07 15:10:00,57.36,57.38,57.31,57.31,112258.0,55.6817,55.7011,55.6332,55.6332,112258.0
2023-07-07 15:15:00,57.32,57.35,57.28,57.3,83863.0,55.6429,55.672,55.6041,55.6235,83863.0
2023-07-07 15:20:00,57.29,57.3,57.15,57.15,429033.0,55.6138,55.6235,55.4779,55.4779,429033.0
2023-07-07 15:25:00,57.16,57.17,57.02,57.04,84984.0,55.4876,55.4973,55.3517,55.3711,84984.0
2023-07-07 15:30:00,57.04,57.14,57.03,57.12,78621.0,55.3711,55.4682,55.3614,55.4487,78621.0
2023-07-07 15:35:00,57.12,57.12,56.94,56.95,86677.0,55.4487,55.4487,55.274,55.2837,86677.0
2023-07-07 15:40:00,56.94,56.97,56.89,56.92,105359.0,55.274,55.3031,55.2255,55.2546,105359.0
2023-07-07 15:45:00,56.92,56.94,56.77,56.78,112209.0,55.2546,55.274,55.109,55.1187,112209.0
2023-07-07 15:50:00,56.78,56.92,56.7,56.86,214846.0,55.1187,55.2546,55.041,55.1964,214846.0
2023-07-07 15:55:00,56.85,56.86,56.78,56.79,420591.0,55.1866,55.1964,55.1187,55.1284,420591.0
2023-07-10 09:30:00,57.75,57.83,57.3,57.52,346638.0,56.0603,56.138,55.6235,55.837,346638.0
2023-07-10 09:35:00,57.54,57.56,57.09,57.2,164389.0,55.8565,55.8759,55.4196,55.5264,164389.0
2023-07-10 09:40:00,57.21,57.56,57.14,57.41,155894.0,55.5361,55.8759,55.4682,55.7303,155894.0
2023-07-10 09:45:00,57.4,57.5,57.32,57.41,120189.0,55.7206,55.8176,55.6429,55.7303,120189.0
2023-07-10 09:50:00,57.41,57.71,57.33,57.56,179454.0,55.7303,56.0215,55.6526,55.8759,179454.0
2023-07-10 09:55:00,57.54,57.76,57.49,57.69,149552.0,55.8565,56.07,55.8079,56.0021,149552.0
2023-07-10 10:00:00,57.69,57.87,57.68,57.83,107992.0,56.0021,56.1768,55.9924,56.138,107992.0
2023-07-10 10:05:00,57.83,57.96,57.83,57.94,136928.0,56.138,56.2642,56.138,56.2448,136928.0
2023-07-10 10:10:00,57.93,57.99,57.7,57.8,138445.0,56.2351,56.2933,56.0118,56.1089,138445.0
2023-07-10 10:15:00,57.8,57.81,57.62,57.66,126048.0,56.1089,56.1186,55.9341,55.9729,126048.0
2023-07-10 10:20:00,57.67,57.68,57.51,57.56,100740.0,55.9827,55.9924,55.8273,55.8759,100740.0
2023-07-10 10:25:00,57.56,57.62,57.45,57.45,83316.0,55.8759,55.9341,55.7691,55.7691,83316.0
2023-07-10 10:30:00,57.47,57.54,57.44,57.54,71152.0,55.7885,55.8565,55.7594,55.8565,71152.0
2023-07-10 10:35:00,57.53,57.58,57.37,57.44,76240.0,55.8468,55.8953,55.6914,55.7594,76240.0
2023-07-10 10:40:00,57.44,57.46,57.33,57.44,61059.0,55.7594,55.7788,55.6526,55.7594,61059.0
2023-07-10 10:45:00,57.43,57.6,57.43,57.57,51720.0,55.7497,55.9147,55.7497,55.8856,51720.0
2023-07-10 10:50:00,57.55,57.56,57.41,57.47,41587.0,55.8662,55.8759,55.7303,55.7885,41587.0
2023-07-10 10:55:00,57.46,57.49,57.34,57.4,68044.0,55.7788,55.8079,55.6623,55.7206,68044.0
2023-07-10 11:00:00,57.41,57.44,57.25,57.37,68750.0,55.7303,55.7594,55.5749,55.6914,68750.0
2023-07-10 11:05:00,57.37,57.43,57.3,57.31,81397.0,55.6914,55.7497,55.6235,55.6332,81397.0
2023-07-10 11:10:00,57.31,57.4,57.29,57.4,48836.0,55.6332,55.7206,55.6138,55.7206,48836.0
2023-07-10 11:15:00,57.41,57.43,57.34,57.39,21754.0,55.7303,55.7497,55.6623,55.7108,21754.0
2023-07-10 11:20:00,57.39,57.5,57.36,57.5,32000.0,55.7108,55.8176,55.6817,55.8176,32000.0
2023-07-10 11:25:00,57.51,57.55,57.45,57.52,44531.0,55.8273,55.8662,55.7691,55.837,44531.0
2023-07-10 11:30:00,57.52,57.56,57.44,57.45,44740.0,55.837,55.8759,55.7594,55.7691,44740.0
2023-07-10 11:35:00,57.44,57.48,57.39,57.42,44026.0,55.7594,55.7982,55.7108,55.74,44026.0
2023-07-10 11:40:00,57.41,57.47,57.39,57.39,50513.0,55.7303,55.7885,55.7108,55.7108,50513.0
2023-07-10 11:45:00,57.4,57.52,57.39,57.51,61596.0,55.7206,55.837,55.7108,55.8273,61596.0
2023-07-10 11:50:00,57.51,57.55,57.48,57.51,44456.0,55.8273,55.8662,55.7982,55.8273,44456.0
2023-07-10 11:55:00,57.51,57.53,57.46,57.51,44229.0,55.8273,55.8468,55.7788,55.8273,44229.0
2023-07-10 12:00:00,57.5,57.51,57.41,57.44,62373.0,55.8176,55.8273,55.7303,55.7594,62373.0
2023-07-10 12:05:00,57.45,57.48,57.41,57.44,63182.0,55.7691,55.7982,55.7303,55.7594,63182.0
2023-07-10 12:10:00,57.44,57.5,57.44,57.48,33311.0,55.7594,55.8176,55.7594,55.7982,33311.0
2023-07-10 12:15:00,57.48,57.49,57.44,57.44,46719.0,55.7982,55.8079,55.7594,55.7594,46719.0
2023-07-10 12:20:00,57.45,57.5,57.44,57.45,27696.0,55.7691,55.8176,55.7594,55.7691,27696.0
2023-07-10 12:25:00,57.46,57.53,57.45,57.5,42636.0,55.7788,55.8468,55.7691,55.8176,42636.0
2023-07-10 12:30:00,57.5,57.52,57.47,57.49,37671.0,55.8176,55.837,55.7885,55.8079,37671.0
2023-07-10 12:35:00,57.49,57.49,57.38,57.39,77184.0,55.8079,55.8079,55.7011,55.7108,77184.0
2023-07-10 12:40:00,57.38,57.47,57.35,57.47,44449.0,55.7011,55.7885,55.672,55.7885,44449.0
2023-07-10 12:45:00,57.46,57.51,57.45,57.5,20714.0,55.7788,55.8273,55.7691,55.8176,20714.0
2023-07-10 12:50:00,57.49,57.49,57.44,57.46,25957.0,55.8079,55.8079,55.7594,55.7788,25957.0
2023-07-10 12:55:00,57.46,57.46,57.41,57.42,35379.0,55.7788,55.7788,55.7303,55.74,35379.0
2023-07-10 13:00:00,57.41,57.43,57.34,57.35,37998.0,55.7303,55.7497,55.6623,55.672,37998.0
2023-07-10 13:05:00,57.35,57.35,57.28,57.33,37240.0,55.672,55.672,55.6041,55.6526,37240.0
2023-07-10 13:10:00,57.33,57.38,57.32,57.35,31008.0,55.6526,55.7011,55.6429,55.672,31008.0
2023-07-10 13:15:00,57.34,57.38,57.33,57.34,40142.0,55.6623,55.7011,55.6526,55.6623,40142.0
2023-07-10 13:20:00,57.34,57.36,57.32,57.35,15423.0,55.6623,55.6817,55.6429,55.672,15423.0
2023-07-10 13:25:00,57.35,57.35,57.31,57.32,39503.0,55.672,55.672,55.6332,55.6429,39503.0
2023-07-10 13:30:00,57.32,57.38,57.31,57.33,35512.0,55.6429,55.7011,55.6332,55.6526,35512.0
2023-07-10 13:35:00,57.33,57.38,57.32,57.38,23104.0,55.6526,55.7011,55.6429,55.7011,23104.0
2023-07-10 13:40:00,57.37,57.38,57.3,57.33,31320.0,55.6914,55.7011,55.6235,55.6526,31320.0
2023-07-10 13:45:00,57.33,57.36,57.31,57.35,31187.0,55.6526,55.6817,55.6332,55.672,31187.0
2023-07-10 13:50:00,57.36,57.45,57.34,57.42,81896.0,55.6817,55.7691,55.6623,55.74,81896.0
2023-07-10 13:55:00,57.41,57.44,57.35,57.39,54506.0,55.7303,55.7594,55.672,55.7108,54506.0
2023-07-10 14:00:00,57.38,57.41,57.3,57.31,45076.0,55.7011,55.7303,55.6235,55.6332,45076.0
2023-07-10 14:05:00,57.31,57.39,57.31,57.39,36189.0,55.6332,55.7108,55.6332,55.7108,36189.0
2023-07-10 14:10:00,57.39,57.4,57.35,57.4,36711.0,55.7108,55.7206,55.672,55.7206,36711.0
2023-07-10 14:15:00,57.4,57.43,57.37,57.43,32744.0,55.7206,55.7497,55.6914,55.7497,32744.0
2023-07-10 14:20:00,57.42,57.49,57.42,57.45,51851.0,55.74,55.8079,55.74,55.7691,51851.0
2023-07-10 14:25:00,57.45,57.49,57.43,57.47,18394.0,55.7691,55.8079,55.7497,55.7885,18394.0
2023-07-10 14:30:00,57.48,57.49,57.45,57.48,36340.0,55.7982,55.8079,55.7691,55.7982,36340.0
2023-07-10 14:35:00,57.48,57.48,57.42,57.47,35304.0,55.7982,55.7982,55.74,55.7885,35304.0
2023-07-10 14:40:00,57.47,57.51,57.46,57.51,54865.0,55.7885,55.8273,55.7788,55.8273,54865.0
2023-07-10 14:45:00,57.51,57.55,57.45,57.48,59132.0,55.8273,55.8662,55.7691,55.7982,59132.0
2023-07-10 14:50:00,57.49,57.5,57.44,57.48,50220.0,55.8079,55.8176,55.7594,55.7982,50220.0
2023-07-10 14:55:00,57.5,57.52,57.44,57.46,40365.0,55.8176,55.837,55.7594,55.7788,40365.0
2023-07-10 15:00:00,57.45,57.5,57.45,57.49,64515.0,55.7691,55.8176,55.7691,55.8079,64515.0
2023-07-10 15:05:00,57.5,57.51,57.46,57.5,33560.0,55.8176,55.8273,55.7788,55.8176,33560.0
2023-07-10 15:10:00,57.5,57.54,57.47,57.53,40623.0,55.8176,55.8565,55.7885,55.8468,40623.0
2023-07-10 15:15:00,57.53,57.6,57.52,57.55,68632.0,55.8468,55.9147,55.837,55.8662,68632.0
2023-07-10 15:20:00,57.55,57.59,57.55,57.55,41669.0,55.8662,55.905,55.8662,55.8662,41669.0
2023-07-10 15:25:00,57.55,57.57,57.55,57.57,53361.0,55.8662,55.8856,55.8662,55.8856,53361.0
2023-07-10 15:30:00,57.57,57.58,57.53,57.55,71039.0,55.8856,55.8953,55.8468,55.8662,71039.0
2023-07-10 15:35:00,57.55,57.68,57.54,57.68,155045.0,55.8662,55.9924,55.8565,55.9924,155045.0
2023-07-10 15:40:00,57.69,57.76,57.67,57.76,145372.0,56.0021,56.07,55.9827,56.07,145372.0
2023-07-10 15:45:00,57.76,57.78,57.66,57.69,147508.0,56.07,56.0894,55.9729,56.0021,147508.0
2023-07-10 15:50:00,57.69,57.79,57.65,57.78,283270.0,56.0021,56.0991,55.9632,56.0894,283270.0
2023-07-10 15:55:00,57.79,57.86,57.75,57.86,521290.0,56.0991,56.1671,56.0603,56.1671,521290.0
2023-07-11 09:30:00,58.0,58.13,57.78,57.84,227815.0,56.303,56.4292,56.0894,56.1477,227815.0
2023-07-11 09:35:00,57.84,57.85,57.52,57.53,151088.0,56.1477,56.1574,55.837,55.8468,151088.0
2023-07-11 09:40:00,57.53,57.6,57.38,57.51,153618.0,55.8468,55.9147,55.7011,55.8273,153618.0
2023-07-11 09:45:00,57.51,57.73,57.39,57.73,141296.0,55.8273,56.0409,55.7108,56.0409,141296.0
2023-07-11 09:50:00,57.72,57.85,57.61,57.79,110402.0,56.0312,56.1574,55.9244,56.0991,110402.0
2023-07-11 09:55:00,57.79,57.84,57.66,57.67,79341.0,56.0991,56.1477,55.9729,55.9827,79341.0
2023-07-11 10:00:00,57.68,57.81,57.56,57.8,121556.0,55.9924,56.1186,55.8759,56.1089,121556.0
2023-07-11 10:05:00,57.81,57.95,57.76,57.95,86142.0,56.1186,56.2545,56.07,56.2545,86142.0
2023-07-11 10:10:00,57.94,58.01,57.89,57.94,89484.0,56.2448,56.3127,56.1962,56.2448,89484.0
2023-07-11 10:15:00,57.95,58.06,57.84,57.97,90141.0,56.2545,56.3612,56.1477,56.2739,90141.0
2023-07-11 10:20:00,57.98,58.03,57.9,57.96,76102.0,56.2836,56.3321,56.2059,56.2642,76102.0
2023-07-11 10:25:00,57.96,57.97,57.86,57.89,59176.0,56.2642,56.2739,56.1671,56.1962,59176.0
2023-07-11 10:30:00,57.88,57.92,57.84,57.9,74719.0,56.1865,56.2253,56.1477,56.2059,74719.0
2023-07-11 10:35:00,57.89,57.98,57.89,57.97,53402.0,56.1962,56.2836,56.1962,56.2739,53402.0
2023-07-11 10:40:00,57.97,58.03,57.95,57.99,70740.0,56.2739,56.3321,56.2545,56.2933,70740.0
2023-07-11 10:45:00,58.0,58.03,57.93,57.97,119166.0,56.303,56.3321,56.2351,56.2739,119166.0
2023-07-11 10:50:00,57.98,58.02,57.94,57.94,55925.0,56.2836,56.3224,56.2448,56.2448,55925.0
2023-07-11 10:55:00,57.94,57.98,57.9,57.94,68127.0,56.2448,56.2836,56.2059,56.2448,68127.0
2023-07-11 11:00:00,57.94,57.95,57.82,57.84,52720.0,56.2448,56.2545,56.1283,56.1477,52720.0
2023-07-11 11:05:00,57.83,57.88,57.79,57.83,81082.0,56.138,56.1865,56.0991,56.138,81082.0
2023-07-11 11:10:00,57.82,57.9,57.8,57.9,37453.0,56.1283,56.2059,56.1089,56.2059,37453.0
2023-07-11 11:15:00,57.89,57.9,57.84,57.85,44152.0,56.1962,56.2059,56.1477,56.1574,44152.0
2023-07-11 11:20:00,57.85,57.93,57.83,57.9,52959.0,56.1574,56.2351,56.138,56.2059,52959.0
2023-07-11 11:25:00,57.91,57.96,57.89,57.93,46635.0,56.2156,56.2642,56.1962,56.2351,46635.0
2023-07-11 11:30:00,57.92,57.94,57.84,57.89,31860.0,56.2253,56.2448,56.1477,56.1962,31860.0
2023-07-11 11:35:00,57.89,57.92,57.84,57.87,31526.0,56.1962,56.2253,56.1477,56.1768,31526.0
2023-07-11 11:40:00,57.87,57.94,57.82,57.83,68157.0,56.1768,56.2448,56.1283,56.138,68157.0
2023-07-11 11:45:00,57.82,57.88,57.8,57.85,70150.0,56.1283,56.1865,56.1089,56.1574,70150.0
2023-07-11 11:50:00,57.84,57.91,57.78,57.8,58619.0,56.1477,56.2156,56.0894,56.1089,58619.0
2023-07-11 11:55:00,57.8,57.81,57.75,57.78,60436.0,56.1089,56.1186,56.0603,56.0894,60436.0
2023-07-11 12:00:00,57.78,57.82,57.71,57.77,48628.0,56.0894,56.1283,56.0215,56.0797,48628.0
2023-07-11 12:05:00,57.77,57.86,57.72,57.84,69733.0,56.0797,56.1671,56.0312,56.1477,69733.0
2023-07-11 12:10:00,57.83,57.92,57.83,57.9,99236.0,56.138,56.2253,56.138,56.2059,99236.0
2023-07-11 12:15:00,57.89,57.9,57.77,57.77,45680.0,56.1962,56.2059,56.0797,56.0797,45680.0
2023-07-11 12:20:00,57.77,57.88,57.75,57.86,35531.0,56.0797,56.1865,56.0603,56.1671,35531.0
2023-07-11 12:25:00,57.86,57.88,57.75,57.79,47297.0,56.1671,56.1865,56.0603,56.0991,47297.0
2023-07-11 12:30:00,57.8,57.81,57.72,57.73,40644.0,56.1089,56.1186,56.0312,56.0409,40644.0
2023-07-11 12:35:00,57.72,57.82,57.71,57.81,59698.0,56.0312,56.1283,56.0215,56.1186,59698.0
2023-07-11 12:40:00,57.82,57.83,57.77,57.82,45336.0,56.1283,56.138,56.0797,56.1283,45336.0
2023-07-11 12:45:00,57.82,57.85,57.8,57.8,40682.0,56.1283,56.1574,56.1089,56.1089,40682.0
2023-07-11 12:50:00,57.8,57.83,57.79,57.81,39169.0,56.1089,56.138,56.0991,56.1186,39169.0
2023-07-11 12:55:00,57.82,57.82,57.78,57.8,44500.0,56.1283,56.1283,56.0894,56.1089,44500.0
2023-07-11 13:00:00,57.8,57.81,57.77,57.81,34779.0,56.1089,56.1186,56.0797,56.1186,34779.0
2023-07-11 13:05:00,57.81,57.9,57.81,57.85,90258.0,56.1186,56.2059,56.1186,56.1574,90258.0
2023-07-11 13:10:00,57.84,57.86,57.75,57.81,53203.0,56.1477,56.1671,56.0603,56.1186,53203.0
2023-07-11 13:15:00,57.8,57.82,57.78,57.79,54608.0,56.1089,56.1283,56.0894,56.0991,54608.0
2023-07-11 13:20:00,57.78,57.81,57.73,57.78,68641.0,56.0894,56.1186,56.0409,56.0894,68641.0
2023-07-11 13:25:00,57.78,57.81,57.74,57.75,44111.0,56.0894,56.1186,56.0506,56.0603,44111.0
2023-07-11 13:30:00,57.75,57.75,57.69,57.74,54482.0,56.0603,56.0603,56.0021,56.0506,54482.0
2023-07-11 13:35:00,57.74,57.74,57.7,57.73,38476.0,56.0506,56.0506,56.0118,56.0409,38476.0
2023-07-11 13:40:00,57.72,57.76,57.69,57.76,39548.0,56.0312,56.07,56.0021,56.07,39548.0
2023-07-11 13:45:00,57.75,57.77,57.69,57.74,149896.0,56.0603,56.0797,56.0021,56.0506,149896.0
2023-07-11 13:50:00,57.74,57.76,57.72,57.75,48169.0,56.0506,56.07,56.0312,56.0603,48169.0
2023-07-11 13:55:00,57.73,57.82,57.73,57.81,47990.0,56.0409,56.1283,56.0409,56.1186,47990.0
2023-07-11 14:00:00,57.8,57.84,57.79,57.8,46025.0,56.1089,56.1477,56.0991,56.1089,46025.0
2023-07-11 14:05:00,57.8,57.82,57.75,57.77,41311.0,56.1089,56.1283,56.0603,56.0797,41311.0
2023-07-11 14:10:00,57.76,57.78,57.7,57.75,60046.0,56.07,56.0894,56.0118,56.0603,60046.0
2023-07-11 14:15:00,57.75,57.77,57.68,57.72,43709.0,56.0603,56.0797,55.9924,56.0312,43709.0
2023-07-11 14:20:00,57.71,57.77,57.7,57.76,35016.0,56.0215,56.0797,56.0118,56.07,35016.0
2023-07-11 14:25:00,57.76,57.82,57.73,57.8,90326.0,56.07,56.1283,56.0409,56.1089,90326.0
2023-07-11 14:30:00,57.81,57.83,57.79,57.8,49646.0,56.1186,56.138,56.0991,56.1089,49646.0
2023-07-11 14:35:00,57.8,57.83,57.76,57.77,34432.0,56.1089,56.138,56.07,56.0797,34432.0
2023-07-11 14:40:00,57.77,57.8,57.75,57.8,30473.0,56.0797,56.1089,56.0603,56.1089,30473.0
2023-07-11 14:45:00,57.8,57.83,57.76,57.81,43399.0,56.1089,56.138,56.07,56.1186,43399.0
2023-07-11 14:50:00,57.8,57.82,57.77,57.8,35546.0,56.1089,56.1283,56.0797,56.1089,35546.0
2023-07-11 14:55:00,57.79,57.85,57.78,57.85,59889.0,56.0991,56.1574,56.0894,56.1574,59889.0
2023-07-11 15:00:00,57.85,57.87,57.83,57.86,72067.0,56.1574,56.1768,56.138,56.1671,72067.0
2023-07-11 15:05:00,57.86,57.87,57.81,57.86,51820.0,56.1671,56.1768,56.1186,56.1671,51820.0
2023-07-11 15:10:00,57.86,57.86,57.77,57.78,49978.0,56.1671,56.1671,56.0797,56.0894,49978.0
2023-07-11 15:15:00,57.79,57.8,57.74,57.8,39969.0,56.0991,56.1089,56.0506,56.1089,39969.0
2023-07-11 15:20:00,57.8,57.82,57.75,57.77,50603.0,56.1089,56.1283,56.0603,56.0797,50603.0
2023-07-11 15:25:00,57.76,57.8,57.74,57.77,79904.0,56.07,56.1089,56.0506,56.0797,79904.0
2023-07-11 15:30:00,57.77,57.77,57.66,57.67,113722.0,56.0797,56.0797,55.9729,55.9827,113722.0
2023-07-11 15:35:00,57.66,57.67,57.6,57.61,86514.0,55.9729,55.9827,55.9147,55.9244,86514.0
2023-07-11 15:40:00,57.6,57.66,57.58,57.66,88890.0,55.9147,55.9729,55.8953,55.9729,88890.0
2023-07-11 15:45:00,57.66,57.76,57.64,57.74,134784.0,55.9729,56.07,55.9535,56.0506,134784.0
2023-07-11 15:50:00,57.75,57.77,57.61,57.61,273940.0,56.0603,56.0797,55.9244,55.9244,273940.0
2023-07-11 15:55:00,57.62,57.71,57.56,57.58,523622.0,55.9341,56.0215,55.8759,55.8953,523622.0
2023-07-12 09:30:00,58.2,58.43,58.0,58.42,335511.0,56.4972,56.7204,56.303,56.7107,335511.0
2023-07-12 09:35:00,58.42,58.47,58.23,58.4,209183.0,56.7107,56.7593,56.5263,56.6913,209183.0
2023-07-12 09:40:00,58.38,58.66,58.33,58.56,233419.0,56.6719,56.9437,56.6233,56.8466,233419.0
2023-07-12 09:45:00,58.54,58.62,58.46,58.53,119465.0,56.8272,56.9049,56.7495,56.8175,119465.0
2023-07-12 09:50:00,58.56,58.8,58.49,58.5,199865.0,56.8466,57.0796,56.7787,56.7884,199865.0
2023-07-12 09:55:00,58.49,58.51,58.33,58.49,94454.0,56.7787,56.7981,56.6233,56.7787,94454.0
2023-07-12 10:00:00,58.49,58.54,58.36,58.43,129499.0,56.7787,56.8272,56.6525,56.7204,129499.0
2023-07-12 10:05:00,58.42,58.42,58.14,58.24,169717.0,56.7107,56.7107,56.4389,56.536,169717.0
2023-07-12 10:10:00,58.24,58.39,58.13,58.31,152106.0,56.536,56.6816,56.4292,56.6039,152106.0
2023-07-12 10:15:00,58.31,58.38,58.25,58.26,72356.0,56.6039,56.6719,56.5457,56.5554,72356.0
2023-07-12 10:20:00,58.25,58.33,58.07,58.13,111541.0,56.5457,56.6233,56.371,56.4292,111541.0
2023-07-12 10:25:00,58.12,58.34,58.06,58.3,73990.0,56.4195,56.6331,56.3612,56.5942,73990.0
2023-07-12 10:30:00,58.29,58.31,58.18,58.27,95436.0,56.5845,56.6039,56.4777,56.5651,95436.0
2023-07-12 10:35:00,58.29,58.42,58.27,58.29,89303.0,56.5845,56.7107,56.5651,56.5845,89303.0
2023-07-12 10:40:00,58.29,58.35,58.23,58.29,79438.0,56.5845,56.6428,56.5263,56.5845,79438.0
2023-07-12 10:45:00,58.3,58.33,58.24,58.3,95962.0,56.5942,56.6233,56.536,56.5942,95962.0
2023-07-12 10:50:00,58.3,58.33,58.26,58.28,89150.0,56.5942,56.6233,56.5554,56.5748,89150.0
2023-07-12 10:55:00,58.27,58.36,58.24,58.35,64437.0,56.5651,56.6525,56.536,56.6428,64437.0
2023-07-12 11:00:00,58.36,58.52,58.35,58.45,111153.0,56.6525,56.8078,56.6428,56.7398,111153.0
2023-07-12 11:05:00,58.45,58.52,58.39,58.41,81928.0,56.7398,56.8078,56.6816,56.701,81928.0
2023-07-12 11:10:00,58.41,58.43,58.32,58.33,45231.0,56.701,56.7204,56.6136,56.6233,45231.0
2023-07-12 11:15:00,58.31,58.33,58.2,58.21,83148.0,56.6039,56.6233,56.4972,56.5069,83148.0
2023-07-12 11:20:00,58.21,58.35,58.2,58.3,75576.0,56.5069,56.6428,56.4972,56.5942,75576.0
2023-07-12 11:25:00,58.3,58.34,58.27,58.32,22715.0,56.5942,56.6331,56.5651,56.6136,22715.0
2023-07-12 11:30:00,58.31,58.34,58.23,58.27,63169.0,56.6039,56.6331,56.5263,56.5651,63169.0
2023-07-12 11:35:00,58.27,58.31,58.19,58.23,36938.0,56.5651,56.6039,56.4874,56.5263,36938.0
2023-07-12 11:40:00,58.22,58.34,58.12,58.32,77323.0,56.5166,56.6331,56.4195,56.6136,77323.0
2023-07-12 11:45:00,58.31,58.34,58.29,58.33,62477.0,56.6039,56.6331,56.5845,56.6233,62477.0
2023-07-12 11:50:00,58.33,58.36,58.26,58.29,47280.0,56.6233,56.6525,56.5554,56.5845,47280.0
2023-07-12 11:55:00,58.28,58.34,58.2,58.26,80995.0,56.5748,56.6331,56.4972,56.5554,80995.0
2023-07-12 12:00:00,58.25,58.32,58.2,58.26,51141.0,56.5457,56.6136,56.4972,56.5554,51141.0
2023-07-12 12:05:00,58.26,58.28,58.18,58.18,45028.0,56.5554,56.5748,56.4777,56.4777,45028.0
2023-07-12 12:10:00,58.19,58.25,58.15,58.24,49457.0,56.4874,56.5457,56.4486,56.536,49457.0
2023-07-12 12:15:00,58.24,58.26,58.13,58.15,57651.0,56.536,56.5554,56.4292,56.4486,57651.0
2023-07-12 12:20:00,58.15,58.23,58.13,58.23,28994.0,56.4486,56.5263,56.4292,56.5263,28994.0
2023-07-12 12:25:00,58.23,58.26,58.11,58.14,60388.0,56.5263,56.5554,56.4098,56.4389,60388.0
2023-07-12 12:30:00,58.15,58.28,58.14,58.25,101784.0,56.4486,56.5748,56.4389,56.5457,101784.0
2023-07-12 12:35:00,58.23,58.28,58.17,58.25,76470.0,56.5263,56.5748,56.468,56.5457,76470.0
2023-07-12 12:40:00,58.25,58.3,58.22,58.24,43897.0,56.5457,56.5942,56.5166,56.536,43897.0
2023-07-12 12:45:00,58.24,58.25,58.18,58.19,50299.0,56.536,56.5457,56.4777,56.4874,50299.0
2023-07-12 12:50:00,58.19,58.29,58.19,58.28,48552.0,56.4874,56.5845,56.4874,56.5748,48552.0
2023-07-12 12:55:00,58.28,58.31,58.21,58.24,56992.0,56.5748,56.6039,56.5069,56.536,56992.0
2023-07-12 13:00:00,58.23,58.3,58.23,58.27,30078.0,56.5263,56.5942,56.5263,56.5651,30078.0
2023-07-12 13:05:00,58.27,58.29,58.21,58.25,40632.0,56.5651,56.5845,56.5069,56.5457,40632.0
2023-07-12 13:10:00,58.25,58.3,58.22,58.3,24747.0,56.5457,56.5942,56.5166,56.5942,24747.0
2023-07-12 13:15:00,58.3,58.34,58.25,58.33,37423.0,56.5942,56.6331,56.5457,56.6233,37423.0
2023-07-12 13:20:00,58.33,58.34,58.24,58.26,19496.0,56.6233,56.6331,56.536,56.5554,19496.0
2023-07-12 13:25:00,58.26,58.3,58.23,58.27,28492.0,56.5554,56.5942,56.5263,56.5651,28492.0
2023-07-12 13:30:00,58.26,58.29,58.22,58.25,28485.0,56.5554,56.5845,56.5166,56.5457,28485.0
2023-07-12 13:35:00,58.26,58.32,58.24,58.31,69067.0,56.5554,56.6136,56.536,56.6039,69067.0
2023-07-12 13:40:00,58.32,58.33,58.25,58.29,57117.0,56.6136,56.6233,56.5457,56.5845,57117.0
2023-07-12 13:45:00,58.28,58.29,58.26,58.28,25367.0,56.5748,56.5845,56.5554,56.5748,25367.0
2023-07-12 13:50:00,58.29,58.33,58.24,58.33,35695.0,56.5845,56.6233,56.536,56.6233,35695.0
2023-07-12 13:55:00,58.33,58.34,58.27,58.3,31363.0,56.6233,56.6331,56.5651,56.5942,31363.0
2023-07-12 14:00:00,58.3,58.33,58.27,58.32,21900.0,56.5942,56.6233,56.5651,56.6136,21900.0
2023-07-12 14:05:00,58.32,58.34,58.29,58.34,39760.0,56.6136,56.6331,56.5845,56.6331,39760.0
2023-07-12 14:10:00,58.33,58.35,58.28,58.29,40048.0,56.6233,56.6428,56.5748,56.5845,40048.0
2023-07-12 14:15:00,58.3,58.31,58.26,58.27,26984.0,56.5942,56.6039,56.5554,56.5651,26984.0
2023-07-12 14:20:00,58.27,58.3,58.23,58.27,35065.0,56.5651,56.5942,56.5263,56.5651,35065.0
2023-07-12 14:25:00,58.27,58.29,58.24,58.28,49262.0,56.5651,56.5845,56.536,56.5748,49262.0
2023-07-12 14:30:00,58.28,58.33,58.28,58.33,32665.0,56.5748,56.6233,56.5748,56.6233,32665.0
2023-07-12 14:35:00,58.33,58.37,58.32,58.32,44191.0,56.6233,56.6622,56.6136,56.6136,44191.0
2023-07-12 14:40:00,58.33,58.33,58.28,58.32,25035.0,56.6233,56.6233,56.5748,56.6136,25035.0
2023-07-12 14:45:00,58.32,58.34,58.27,58.32,37078.0,56.6136,56.6331,56.5651,56.6136,37078.0
2023-07-12 14:50:00,58.31,58.32,58.26,58.27,33393.0,56.6039,56.6136,56.5554,56.5651,33393.0
2023-07-12 14:55:00,58.27,58.31,58.25,58.3,33374.0,56.5651,56.6039,56.5457,56.5942,33374.0
2023-07-12 15:00:00,58.3,58.33,58.28,58.32,44422.0,56.5942,56.6233,56.5748,56.6136,44422.0
2023-07-12 15:05:00,58.32,58.33,58.28,58.33,41045.0,56.6136,56.6233,56.5748,56.6233,41045.0
2023-07-12 15:10:00,58.33,58.33,58.26,58.28,70090.0,56.6233,56.6233,56.5554,56.5748,70090.0
2023-07-12 15:15:00,58.29,58.34,58.27,58.33,45921.0,56.5845,56.6331,56.5651,56.6233,45921.0
2023-07-12 15:20:00,58.33,58.33,58.18,58.2,106229.0,56.6233,56.6233,56.4777,56.4972,106229.0
2023-07-12 15:25:00,58.2,58.22,58.15,58.2,64139.0,56.4972,56.5166,56.4486,56.4972,64139.0
2023-07-12 15:30:00,58.2,58.27,58.18,58.25,55241.0,56.4972,56.5651,56.4777,56.5457,55241.0
2023-07-12 15:35:00,58.25,58.3,58.23,58.25,58106.0,56.5457,56.5942,56.5263,56.5457,58106.0
2023-07-12 15:40:00,58.25,58.36,58.22,58.35,91816.0,56.5457,56.6525,56.5166,56.6428,91816.0
2023-07-12 15:45:00,58.35,58.39,58.33,58.35,124658.0,56.6428,56.6816,56.6233,56.6428,124658.0
2023-07-12 15:50:00,58.32,58.39,58.29,58.39,216412.0,56.6136,56.6816,56.5845,56.6816,216412.0
2023-07-12 15:55:00,58.39,58.45,58.38,58.44,482027.0,56.6816,56.7398,56.6719,56.7301,482027.0
2023-07-13 09:30:00,58.74,59.17,58.7,58.94,325608.0,57.0214,57.4388,56.9825,57.2155,325608.0
2023-07-13 09:35:00,58.94,59.12,58.73,58.92,294507.0,57.2155,57.3902,57.0116,57.1961,294507.0
2023-07-13 09:40:00,58.92,59.1,58.74,58.87,178664.0,57.1961,57.3708,57.0214,57.1475,178664.0
2023-07-13 09:45:00,58.86,59.02,58.82,58.94,141511.0,57.1378,57.2932,57.099,57.2155,141511.0
2023-07-13 09:50:00,58.93,59.12,58.9,59.12,196212.0,57.2058,57.3902,57.1767,57.3902,196212.0
2023-07-13 09:55:00,59.12,59.24,59.08,59.21,206544.0,57.3902,57.5067,57.3514,57.4776,206544.0
2023-07-13 10:00:00,59.22,59.23,59.11,59.21,116679.0,57.4873,57.497,57.3805,57.4776,116679.0
2023-07-13 10:05:00,59.21,59.26,59.11,59.25,105912.0,57.4776,57.5261,57.3805,57.5164,105912.0
2023-07-13 10:10:00,59.24,59.28,59.13,59.23,160164.0,57.5067,57.5456,57.3999,57.497,160164.0
2023-07-13 10:15:00,59.24,59.31,59.18,59.2,169025.0,57.5067,57.5747,57.4485,57.4679,169025.0
2023-07-13 10:20:00,59.21,59.33,59.15,59.33,183313.0,57.4776,57.5941,57.4194,57.5941,183313.0
2023-07-13 10:25:00,59.34,59.46,59.33,59.35,134823.0,57.6038,57.7203,57.5941,57.6135,134823.0
2023-07-13 10:30:00,59.36,59.45,59.29,59.36,174644.0,57.6232,57.7106,57.5553,57.6232,174644.0
2023-07-13 10:35:00,59.37,59.38,59.29,59.3,142406.0,57.6329,57.6426,57.5553,57.565,142406.0
2023-07-13 10:40:00,59.3,59.41,59.29,59.37,129799.0,57.565,57.6717,57.5553,57.6329,129799.0
2023-07-13 10:45:00,59.37,59.42,59.2,59.25,106324.0,57.6329,57.6815,57.4679,57.5164,106324.0
2023-07-13 10:50:00,59.25,59.26,59.15,59.21,135501.0,57.5164,57.5261,57.4194,57.4776,135501.0
2023-07-13 10:55:00,59.22,59.33,59.21,59.33,69265.0,57.4873,57.5941,57.4776,57.5941,69265.0
2023-07-13 11:00:00,59.33,59.41,59.32,59.36,103987.0,57.5941,57.6717,57.5844,57.6232,103987.0
2023-07-13 11:05:00,59.37,59.38,59.29,59.32,80918.0,57.6329,57.6426,57.5553,57.5844,80918.0
2023-07-13 11:10:00,59.32,59.38,59.29,59.35,66281.0,57.5844,57.6426,57.5553,57.6135,66281.0
2023-07-13 11:15:00,59.37,59.45,59.36,59.43,88313.0,57.6329,57.7106,57.6232,57.6912,88313.0
2023-07-13 11:20:00,59.42,59.46,59.31,59.35,116334.0,57.6815,57.7203,57.5747,57.6135,116334.0
2023-07-13 11:25:00,59.35,59.41,59.29,59.41,224850.0,57.6135,57.6717,57.5553,57.6717,224850.0
2023-07-13 11:30:00,59.41,59.49,59.34,59.4,100201.0,57.6717,57.7494,57.6038,57.662,100201.0
2023-07-13 11:35:00,59.39,59.43,59.36,59.41,81740.0,57.6523,57.6912,57.6232,57.6717,81740.0
2023-07-13 11:40:00,59.41,59.54,59.4,59.53,103448.0,57.6717,57.7979,57.662,57.7882,103448.0
2023-07-13 11:45:00,59.53,59.53,59.37,59.37,47092.0,57.7882,57.7882,57.6329,57.6329,47092.0
2023-07-13 11:50:00,59.37,59.46,59.33,59.44,62309.0,57.6329,57.7203,57.5941,57.7009,62309.0
2023-07-13 11:55:00,59.44,59.44,59.39,59.43,47889.0,57.7009,57.7009,57.6523,57.6912,47889.0
2023-07-13 12:00:00,59.43,59.44,59.37,59.38,82506.0,57.6912,57.7009,57.6329,57.6426,82506.0
2023-07-13 12:05:00,59.37,59.39,59.31,59.31,46566.0,57.6329,57.6523,57.5747,57.5747,46566.0
2023-07-13 12:10:00,59.31,59.33,59.26,59.3,48543.0,57.5747,57.5941,57.5261,57.565,48543.0
2023-07-13 12:15:00,59.3,59.37,59.29,59.34,48431.0,57.565,57.6329,57.5553,57.6038,48431.0
2023-07-13 12:20:00,59.34,59.35,59.25,59.26,60320.0,57.6038,57.6135,57.5164,57.5261,60320.0
2023-07-13 12:25:00,59.26,59.31,59.23,59.29,49641.0,57.5261,57.5747,57.497,57.5553,49641.0
2023-07-13 12:30:00,59.29,59.35,59.26,59.35,95658.0,57.5553,57.6135,57.5261,57.6135,95658.0
2023-07-13 12:35:00,59.35,59.37,59.29,59.31,43987.0,57.6135,57.6329,57.5553,57.5747,43987.0
2023-07-13 12:40:00,59.3,59.34,59.29,59.33,49616.0,57.565,57.6038,57.5553,57.5941,49616.0
2023-07-13 12:45:00,59.33,59.35,59.27,59.28,86523.0,57.5941,57.6135,57.5358,57.5456,86523.0
2023-07-13 12:50:00,59.27,59.4,59.27,59.36,153438.0,57.5358,57.662,57.5358,57.6232,153438.0
2023-07-13 12:55:00,59.36,59.36,59.25,59.28,54740.0,57.6232,57.6232,57.5164,57.5456,54740.0
2023-07-13 13:00:00,59.28,59.29,59.24,59.28,67076.0,57.5456,57.5553,57.5067,57.5456,67076.0
2023-07-13 13:05:00,59.28,59.28,59.16,59.17,76491.0,57.5456,57.5456,57.4291,57.4388,76491.0
2023-07-13 13:10:00,59.16,59.2,59.12,59.19,77276.0,57.4291,57.4679,57.3902,57.4582,77276.0
2023-07-13 13:15:00,59.19,59.26,59.18,59.24,84345.0,57.4582,57.5261,57.4485,57.5067,84345.0
2023-07-13 13:20:00,59.24,59.25,59.16,59.17,69601.0,57.5067,57.5164,57.4291,57.4388,69601.0
2023-07-13 13:25:00,59.17,59.26,59.16,59.25,52859.0,57.4388,57.5261,57.4291,57.5164,52859.0
2023-07-13 13:30:00,59.25,59.39,59.25,59.36,79794.0,57.5164,57.6523,57.5164,57.6232,79794.0
2023-07-13 13:35:00,59.37,59.38,59.3,59.3,54241.0,57.6329,57.6426,57.565,57.565,54241.0
2023-07-13 13:40:00,59.3,59.37,59.29,59.32,37016.0,57.565,57.6329,57.5553,57.5844,37016.0
2023-07-13 13:45:00,59.32,59.32,59.2,59.22,70462.0,57.5844,57.5844,57.4679,57.4873,70462.0
2023-07-13 13:50:00,59.22,59.24,59.2,59.21,59195.0,57.4873,57.5067,57.4679,57.4776,59195.0
2023-07-13 13:55:00,59.22,59.22,59.19,59.2,52481.0,57.4873,57.4873,57.4582,57.4679,52481.0
2023-07-13 14:00:00,59.2,59.28,59.19,59.27,61374.0,57.4679,57.5456,57.4582,57.5358,61374.0
2023-07-13 14:05:00,59.27,59.32,59.26,59.32,41391.0,57.5358,57.5844,57.5261,57.5844,41391.0
2023-07-13 14:10:00,59.32,59.38,59.3,59.38,92015.0,57.5844,57.6426,57.565,57.6426,92015.0
2023-07-13 14:15:00,59.38,59.39,59.31,59.35,60604.0,57.6426,57.6523,57.5747,57.6135,60604.0
2023-07-13 14:20:00,59.35,59.46,59.34,59.43,100005.0,57.6135,57.7203,57.6038,57.6912,100005.0
2023-07-13 14:25:00,59.44,59.52,59.42,59.46,98342.0,57.7009,57.7785,57.6815,57.7203,98342.0
2023-07-13 14:30:00,59.46,59.49,59.43,59.48,56530.0,57.7203,57.7494,57.6912,57.7397,56530.0
2023-07-13 14:35:00,59.48,59.56,59.47,59.55,138957.0,57.7397,57.8174,57.73,57.8077,138957.0
2023-07-13 14:40:00,59.55,59.61,59.54,59.57,131185.0,57.8077,57.8659,57.7979,57.8271,131185.0
2023-07-13 14:45:00,59.57,59.62,59.55,59.6,54361.0,57.8271,57.8756,57.8077,57.8562,54361.0
2023-07-13 14:50:00,59.6,59.65,59.59,59.6,99255.0,57.8562,57.9047,57.8465,57.8562,99255.0
2023-07-13 14:55:00,59.6,59.61,59.56,59.61,192316.0,57.8562,57.8659,57.8174,57.8659,192316.0
2023-07-13 15:00:00,59.6,59.63,59.53,59.54,91933.0,57.8562,57.8853,57.7882,57.7979,91933.0
2023-07-13 15:05:00,59.53,59.58,59.5,59.58,95678.0,57.7882,57.8368,57.7591,57.8368,95678.0
2023-07-13 15:10:00,59.58,59.71,59.57,59.68,115056.0,57.8368,57.963,57.8271,57.9338,115056.0
2023-07-13 15:15:00,59.69,59.71,59.65,59.68,122349.0,57.9436,57.963,57.9047,57.9338,122349.0
2023-07-13 15:20:00,59.68,59.81,59.67,59.78,208015.0,57.9338,58.06,57.9241,58.0309,208015.0
2023-07-13 15:25:00,59.77,59.79,59.69,59.75,120802.0,58.0212,58.0406,57.9436,58.0018,120802.0
2023-07-13 15:30:00,59.74,59.75,59.58,59.6,193144.0,57.9921,58.0018,57.8368,57.8562,193144.0
2023-07-13 15:35:00,59.59,59.8,59.56,59.78,126934.0,57.8465,58.0503,57.8174,58.0309,126934.0
2023-07-13 15:40:00,59.78,59.9,59.76,59.88,248949.0,58.0309,58.1474,58.0115,58.128,248949.0
2023-07-13 15:45:00,59.88,59.89,59.82,59.85,290129.0,58.128,58.1377,58.0698,58.0989,290129.0
2023-07-13 15:50:00,59.84,59.95,59.83,59.93,480691.0,58.0892,58.1959,58.0795,58.1765,480691.0
2023-07-13 15:55:00,59.93,59.98,59.91,59.93,763248.0,58.1765,58.2251,58.1571,58.1765,763248.0
2023-07-14 09:30:00,60.26,60.27,59.83,59.97,475554.0,58.4969,58.5066,58.0795,58.2154,475554.0
2023-07-14 09:35:00,59.97,60.21,59.97,60.05,214978.0,58.2154,58.4483,58.2154,58.293,214978.0
2023-07-14 09:40:00,60.05,60.1,59.91,59.99,138215.0,58.293,58.3416,58.1571,58.2348,138215.0
2023-07-14 09:45:00,60.0,60.19,59.96,60.08,224919.0,58.2445,58.4289,58.2057,58.3221,224919.0
2023-07-14 09:50:00,60.08,60.08,59.94,60.04,132947.0,58.3221,58.3221,58.1862,58.2833,132947.0
2023-07-14 09:55:00,60.04,60.07,59.94,60.0,122004.0,58.2833,58.3124,58.1862,58.2445,122004.0
2023-07-14 10:00:00,60.01,60.01,59.65,59.75,181386.0,58.2542,58.2542,57.9047,58.0018,181386.0
2023-07-14 10:05:00,59.74,59.79,59.58,59.66,115254.0,57.9921,58.0406,57.8368,57.9144,115254.0
2023-07-14 10:10:00,59.65,59.81,59.64,59.73,140862.0,57.9047,58.06,57.895,57.9824,140862.0
2023-07-14 10:15:00,59.74,59.92,59.73,59.8,218113.0,57.9921,58.1668,57.9824,58.0503,218113.0
2023-07-14 10:20:00,59.81,59.9,59.75,59.89,145335.0,58.06,58.1474,58.0018,58.1377,145335.0
2023-07-14 10:25:00,59.89,59.89,59.62,59.64,253440.0,58.1377,58.1377,57.8756,57.895,253440.0
2023-07-14 10:30:00,59.65,59.65,59.22,59.24,234950.0,57.9047,57.9047,57.4873,57.5067,234950.0
2023-07-14 10:35:00,59.23,59.26,59.11,59.19,282034.0,57.497,57.5261,57.3805,57.4582,282034.0
2023-07-14 10:40:00,59.2,59.33,59.05,59.14,292147.0,57.4679,57.5941,57.3223,57.4096,292147.0
2023-07-14 10:45:00,59.14,59.15,58.95,59.03,148644.0,57.4096,57.4194,57.2252,57.3029,148644.0
2023-07-14 10:50:00,59.03,59.15,59.01,59.11,88002.0,57.3029,57.4194,57.2835,57.3805,88002.0
2023-07-14 10:55:00,59.11,59.21,59.07,59.1,72244.0,57.3805,57.4776,57.3417,57.3708,72244.0
2023-07-14 11:00:00,59.09,59.11,58.98,59.06,92218.0,57.3611,57.3805,57.2543,57.332,92218.0
2023-07-14 11:05:00,59.08,59.19,59.08,59.11,87348.0,57.3514,57.4582,57.3514,57.3805,87348.0
2023-07-14 11:10:00,59.11,59.21,59.08,59.16,66946.0,57.3805,57.4776,57.3514,57.4291,66946.0
2023-07-14 11:15:00,59.17,59.24,59.15,59.17,51460.0,57.4388,57.5067,57.4194,57.4388,51460.0
2023-07-14 11:20:00,59.16,59.2,59.09,59.13,117929.0,57.4291,57.4679,57.3611,57.3999,117929.0
2023-07-14 11:25:00,59.14,59.23,59.09,59.16,83366.0,57.4096,57.497,57.3611,57.4291,83366.0
2023-07-14 11:30:00,59.16,59.24,59.14,59.16,78872.0,57.4291,57.5067,57.4096,57.4291,78872.0
2023-07-14 11:35:00,59.16,59.22,59.13,59.17,73708.0,57.4291,57.4873,57.3999,57.4388,73708.0
2023-07-14 11:40:00,59.16,59.21,59.15,59.17,74228.0,57.4291,57.4776,57.4194,57.4388,74228.0
2023-07-14 11:45:00,59.16,59.17,59.05,59.09,62443.0,57.4291,57.4388,57.3223,57.3611,62443.0
2023-07-14 11:50:00,59.09,59.17,59.04,59.16,68029.0,57.3611,57.4388,57.3126,57.4291,68029.0
2023-07-14 11:55:00,59.16,59.2,59.14,59.17,71212.0,57.4291,57.4679,57.4096,57.4388,71212.0
2023-07-14 12:00:00,59.17,59.2,59.11,59.13,65972.0,57.4388,57.4679,57.3805,57.3999,65972.0
2023-07-14 12:05:00,59.12,59.26,59.1,59.23,57644.0,57.3902,57.5261,57.3708,57.497,57644.0
2023-07-14 12:10:00,59.22,59.22,59.11,59.13,38692.0,57.4873,57.4873,57.3805,57.3999,38692.0
2023-07-14 12:15:00,59.14,59.19,59.12,59.14,33825.0,57.4096,57.4582,57.3902,57.4096,33825.0
2023-07-14 12:20:00,59.14,59.18,59.11,59.13,47964.0,57.4096,57.4485,57.3805,57.3999,47964.0
2023-07-14 12:25:00,59.13,59.16,59.1,59.14,83825.0,57.3999,57.4291,57.3708,57.4096,83825.0
2023-07-14 12:30:00,59.15,59.22,59.13,59.22,42285.0,57.4194,57.4873,57.3999,57.4873,42285.0
2023-07-14 12:35:00,59.21,59.26,59.2,59.23,61728.0,57.4776,57.5261,57.4679,57.497,61728.0
2023-07-14 12:40:00,59.23,59.25,59.19,59.24,35572.0,57.497,57.5164,57.4582,57.5067,35572.0
2023-07-14 12:45:00,59.25,59.3,59.18,59.22,39522.0,57.5164,57.565,57.4485,57.4873,39522.0
2023-07-14 12:50:00,59.21,59.24,59.17,59.22,27173.0,57.4776,57.5067,57.4388,57.4873,27173.0
2023-07-14 12:55:00,59.21,59.23,59.17,59.19,29148.0,57.4776,57.497,57.4388,57.4582,29148.0
2023-07-14 13:00:00,59.2,59.22,59.14,59.18,45332.0,57.4679,57.4873,57.4096,57.4485,45332.0
2023-07-14 13:05:00,59.18,59.19,59.06,59.11,69405.0,57.4485,57.4582,57.332,57.3805,69405.0
2023-07-14 13:10:00,59.11,59.2,59.11,59.16,39460.0,57.3805,57.4679,57.3805,57.4291,39460.0
2023-07-14 13:15:00,59.15,59.21,59.13,59.2,48097.0,57.4194,57.4776,57.3999,57.4679,48097.0
2023-07-14 13:20:00,59.2,59.26,59.16,59.18,51959.0,57.4679,57.5261,57.4291,57.4485,51959.0
2023-07-14 13:25:00,59.17,59.22,59.13,59.22,71992.0,57.4388,57.4873,57.3999,57.4873,71992.0
2023-07-14 13:30:00,59.22,59.26,59.2,59.23,47749.0,57.4873,57.5261,57.4679,57.497,47749.0
2023-07-14 13:35:00,59.23,59.27,59.2,59.23,55380.0,57.497,57.5358,57.4679,57.497,55380.0
2023-07-14 13:40:00,59.23,59.26,59.2,59.24,41100.0,57.497,57.5261,57.4679,57.5067,41100.0
2023-07-14 13:45:00,59.25,59.29,59.2,59.23,32181.0,57.5164,57.5553,57.4679,57.497,32181.0
2023-07-14 13:50:00,59.23,59.27,59.22,59.24,47758.0,57.497,57.5358,57.4873,57.5067,47758.0
2023-07-14 13:55:00,59.24,59.25,59.18,59.19,63740.0,57.5067,57.5164,57.4485,57.4582,63740.0
2023-07-14 14:00:00,59.2,59.24,59.17,59.19,72552.0,57.4679,57.5067,57.4388,57.4582,72552.0
2023-07-14 14:05:00,59.2,59.23,59.15,59.17,71056.0,57.4679,57.497,57.4194,57.4388,71056.0
2023-07-14 14:10:00,59.17,59.22,59.15,59.16,57330.0,57.4388,57.4873,57.4194,57.4291,57330.0
2023-07-14 14:15:00,59.16,59.22,59.14,59.18,111335.0,57.4291,57.4873,57.4096,57.4485,111335.0
2023-07-14 14:20:00,59.18,59.18,59.06,59.06,71898.0,57.4485,57.4485,57.332,57.332,71898.0
2023-07-14 14:25:00,59.07,59.11,59.03,59.09,77154.0,57.3417,57.3805,57.3029,57.3611,77154.0
2023-07-14 14:30:00,59.1,59.11,59.05,59.07,55304.0,57.3708,57.3805,57.3223,57.3417,55304.0
2023-07-14 14:35:00,59.08,59.08,59.02,59.07,77002.0,57.3514,57.3514,57.2932,57.3417,77002.0
2023-07-14 14:40:00,59.07,59.1,59.03,59.06,55982.0,57.3417,57.3708,57.3029,57.332,55982.0
2023-07-14 14:45:00,59.07,59.07,59.02,59.05,72228.0,57.3417,57.3417,57.2932,57.3223,72228.0
2023-07-14 14:50:00,59.05,59.1,59.02,59.07,60369.0,57.3223,57.3708,57.2932,57.3417,60369.0
2023-07-14 14:55:00,59.07,59.07,58.89,58.92,98298.0,57.3417,57.3417,57.167,57.1961,98298.0
2023-07-14 15:00:00,58.91,58.91,58.83,58.86,93247.0,57.1864,57.1864,57.1087,57.1378,93247.0
2023-07-14 15:05:00,58.87,58.9,58.79,58.9,103626.0,57.1475,57.1767,57.0699,57.1767,103626.0
2023-07-14 15:10:00,58.9,58.97,58.83,58.97,150121.0,57.1767,57.2446,57.1087,57.2446,150121.0
2023-07-14 15:15:00,58.97,59.07,58.95,58.95,112163.0,57.2446,57.3417,57.2252,57.2252,112163.0
2023-07-14 15:20:00,58.96,59.0,58.93,58.97,165013.0,57.2349,57.2737,57.2058,57.2446,165013.0
2023-07-14 15:25:00,58.96,58.98,58.91,58.97,113401.0,57.2349,57.2543,57.1864,57.2446,113401.0
2023-07-14 15:30:00,58.97,58.97,58.78,58.8,160865.0,57.2446,57.2446,57.0602,57.0796,160865.0
2023-07-14 15:35:00,58.79,58.79,58.67,58.76,196602.0,57.0699,57.0699,56.9534,57.0408,196602.0
2023-07-14 15:40:00,58.77,58.78,58.68,58.7,157928.0,57.0505,57.0602,56.9631,56.9825,157928.0
2023-07-14 15:45:00,58.7,58.75,58.59,58.6,259095.0,56.9825,57.0311,56.8757,56.8854,259095.0
2023-07-14 15:50:00,58.59,58.64,58.52,58.57,337387.0,56.8757,56.9243,56.8078,56.8563,337387.0
2023-07-14 15:55:00,58.56,58.65,58.48,58.54,742246.0,56.8466,56.934,56.769,56.8272,742246.0
2023-07-17 09:30:00,58.38,58.54,58.1,58.39,208250.0,56.6719,56.8272,56.4001,56.6816,208250.0
2023-07-17 09:35:00,58.38,58.59,58.23,58.45,144939.0,56.6719,56.8757,56.5263,56.7398,144939.0
2023-07-17 09:40:00,58.45,58.67,58.45,58.63,89832.0,56.7398,56.9534,56.7398,56.9146,89832.0
2023-07-17 09:45:00,58.66,58.94,58.65,58.81,135791.0,56.9437,57.2155,56.934,57.0893,135791.0
2023-07-17 09:50:00,58.82,58.85,58.57,58.71,98857.0,57.099,57.1281,56.8563,56.9922,98857.0
2023-07-17 09:55:00,58.72,58.8,58.62,58.72,78563.0,57.0019,57.0796,56.9049,57.0019,78563.0
2023-07-17 10:00:00,58.75,58.94,58.72,58.89,87907.0,57.0311,57.2155,57.0019,57.167,87907.0
2023-07-17 10:05:00,58.89,58.91,58.64,58.7,67087.0,57.167,57.1864,56.9243,56.9825,67087.0
2023-07-17 10:10:00,58.7,58.82,58.66,58.76,47104.0,56.9825,57.099,56.9437,57.0408,47104.0
2023-07-17 10:15:00,58.78,58.85,58.74,58.8,67218.0,57.0602,57.1281,57.0214,57.0796,67218.0
2023-07-17 10:20:00,58.82,58.86,58.71,58.75,65749.0,57.099,57.1378,56.9922,57.0311,65749.0
2023-07-17 10:25:00,58.75,58.81,58.67,58.74,165099.0,57.0311,57.0893,56.9534,57.0214,165099.0
2023-07-17 10:30:00,58.75,58.81,58.68,58.74,47501.0,57.0311,57.0893,56.9631,57.0214,47501.0
2023-07-17 10:35:00,58.74,58.79,58.67,58.69,64805.0,57.0214,57.0699,56.9534,56.9728,64805.0
2023-07-17 10:40:00,58.69,58.87,58.65,58.8,125371.0,56.9728,57.1475,56.934,57.0796,125371.0
2023-07-17 10:45:00,58.81,58.99,58.77,58.95,105577.0,57.0893,57.264,57.0505,57.2252,105577.0
2023-07-17 10:50:00,58.94,58.95,58.84,58.91,171270.0,57.2155,57.2252,57.1184,57.1864,171270.0
2023-07-17 10:55:00,58.92,58.99,58.87,58.93,130442.0,57.1961,57.264,57.1475,57.2058,130442.0
2023-07-17 11:00:00,58.93,59.02,58.93,59.02,82430.0,57.2058,57.2932,57.2058,57.2932,82430.0
2023-07-17 11:05:00,59.02,59.03,58.93,59.01,164356.0,57.2932,57.3029,57.2058,57.2835,164356.0
2023-07-17 11:10:00,59.01,59.06,58.9,58.97,84588.0,57.2835,57.332,57.1767,57.2446,84588.0
2023-07-17 11:15:00,58.96,59.02,58.88,58.91,98504.0,57.2349,57.2932,57.1573,57.1864,98504.0
2023-07-17 11:20:00,58.9,58.97,58.85,58.86,90082.0,57.1767,57.2446,57.1281,57.1378,90082.0
2023-07-17 11:25:00,58.86,58.9,58.77,58.86,118863.0,57.1378,57.1767,57.0505,57.1378,118863.0
2023-07-17 11:30:00,58.85,58.85,58.73,58.84,87341.0,57.1281,57.1281,57.0116,57.1184,87341.0
2023-07-17 11:35:00,58.83,58.86,58.73,58.75,157468.0,57.1087,57.1378,57.0116,57.0311,157468.0
2023-07-17 11:40:00,58.75,58.9,58.75,58.85,125852.0,57.0311,57.1767,57.0311,57.1281,125852.0
2023-07-17 11:45:00,58.85,58.91,58.78,58.91,99707.0,57.1281,57.1864,57.0602,57.1864,99707.0
2023-07-17 11:50:00,58.91,58.99,58.9,58.96,85301.0,57.1864,57.264,57.1767,57.2349,85301.0
2023-07-17 11:55:00,58.95,59.04,58.94,59.0,383470.0,57.2252,57.3126,57.2155,57.2737,383470.0
2023-07-17 12:00:00,59.0,59.01,58.92,58.96,174521.0,57.2737,57.2835,57.1961,57.2349,174521.0
2023-07-17 12:05:00,58.96,59.11,58.95,59.01,107929.0,57.2349,57.3805,57.2252,57.2835,107929.0
2023-07-17 12:10:00,59.02,59.17,58.97,59.02,447113.0,57.2932,57.4388,57.2446,57.2932,447113.0
2023-07-17 12:15:00,59.02,59.04,58.96,59.01,54127.0,57.2932,57.3126,57.2349,57.2835,54127.0
2023-07-17 12:20:00,59.02,59.09,58.97,59.01,93357.0,57.2932,57.3611,57.2446,57.2835,93357.0
2023-07-17 12:25:00,59.01,59.09,58.99,58.99,58881.0,57.2835,57.3611,57.264,57.264,58881.0
2023-07-17 12:30:00,58.98,59.05,58.95,59.02,40754.0,57.2543,57.3223,57.2252,57.2932,40754.0
2023-07-17 12:35:00,59.03,59.08,59.0,59.08,53464.0,57.3029,57.3514,57.2737,57.3514,53464.0
2023-07-17 12:40:00,59.07,59.27,59.05,59.22,164594.0,57.3417,57.5358,57.3223,57.4873,164594.0
2023-07-17 12:45:00,59.23,59.24,59.08,59.08,80403.0,57.497,57.5067,57.3514,57.3514,80403.0
2023-07-17 12:50:00,59.07,59.11,59.0,59.1,353927.0,57.3417,57.3805,57.2737,57.3708,353927.0
2023-07-17 12:55:00,59.1,59.16,59.06,59.09,99900.0,57.3708,57.4291,57.332,57.3611,99900.0
2023-07-17 13:00:00,59.08,59.11,59.02,59.04,94534.0,57.3514,57.3805,57.2932,57.3126,94534.0
2023-07-17 13:05:00,59.03,59.13,59.03,59.12,118076.0,57.3029,57.3999,57.3029,57.3902,118076.0
2023-07-17 13:10:00,59.12,59.16,59.07,59.16,109701.0,57.3902,57.4291,57.3417,57.4291,109701.0
2023-07-17 13:15:00,59.15,59.23,59.08,59.15,438881.0,57.4194,57.497,57.3514,57.4194,438881.0
2023-07-17 13:20:00,59.15,59.25,59.13,59.16,117043.0,57.4194,57.5164,57.3999,57.4291,117043.0
2023-07-17 13:25:00,59.17,59.24,59.15,59.22,45774.0,57.4388,57.5067,57.4194,57.4873,45774.0
2023-07-17 13:30:00,59.17,59.21,59.12,59.15,185128.0,57.4388,57.4776,57.3902,57.4194,185128.0
2023-07-17 13:35:00,59.15,59.2,59.11,59.16,84425.0,57.4194,57.4679,57.3805,57.4291,84425.0
2023-07-17 13:40:00,59.16,59.22,59.15,59.17,51441.0,57.4291,57.4873,57.4194,57.4388,51441.0
2023-07-17 13:45:00,59.17,59.26,59.12,59.21,428339.0,57.4388,57.5261,57.3902,57.4776,428339.0
2023-07-17 13:50:00,59.21,59.26,59.14,59.15,192437.0,57.4776,57.5261,57.4096,57.4194,192437.0
2023-07-17 13:55:00,59.15,59.2,59.11,59.17,150375.0,57.4194,57.4679,57.3805,57.4388,150375.0
2023-07-17 14:00:00,59.16,59.24,59.12,59.18,342585.0,57.4291,57.5067,57.3902,57.4485,342585.0
2023-07-17 14:05:00,59.2,59.26,59.16,59.21,100054.0,57.4679,57.5261,57.4291,57.4776,100054.0
2023-07-17 14:10:00,59.22,59.34,59.17,59.19,262981.0,57.4873,57.6038,57.4388,57.4582,262981.0
2023-07-17 14:15:00,59.19,59.25,59.16,59.23,67386.0,57.4582,57.5164,57.4291,57.497,67386.0
2023-07-17 14:20:00,59.24,59.25,59.11,59.17,120021.0,57.5067,57.5164,57.3805,57.4388,120021.0
2023-07-17 14:25:00,59.17,59.22,59.08,59.11,116045.0,57.4388,57.4873,57.3514,57.3805,116045.0
2023-07-17 14:30:00,59.11,59.12,59.06,59.09,77420.0,57.3805,57.3902,57.332,57.3611,77420.0
2023-07-17 14:35:00,59.09,59.11,58.87,58.87,209942.0,57.3611,57.3805,57.1475,57.1475,209942.0
2023-07-17 14:40:00,58.87,59.08,58.86,59.07,86310.0,57.1475,57.3514,57.1378,57.3417,86310.0
2023-07-17 14:45:00,59.07,59.07,58.97,58.98,55958.0,57.3417,57.3417,57.2446,57.2543,55958.0
2023-07-17 14:50:00,58.98,59.01,58.93,58.93,77196.0,57.2543,57.2835,57.2058,57.2058,77196.0
2023-07-17 14:55:00,58.94,58.94,58.81,58.88,122323.0,57.2155,57.2155,57.0893,57.1573,122323.0
2023-07-17 15:00:00,58.88,59.06,58.88,59.05,92307.0,57.1573,57.332,57.1573,57.3223,92307.0
2023-07-17 15:05:00,59.05,59.09,59.0,59.07,362197.0,57.3223,57.3611,57.2737,57.3417,362197.0
2023-07-17 15:10:00,59.06,59.16,58.96,59.06,165737.0,57.332,57.4291,57.2349,57.332,165737.0
2023-07-17 15:15:00,59.06,59.06,58.9,59.0,187126.0,57.332,57.332,57.1767,57.2737,187126.0
2023-07-17 15:20:00,59.0,59.02,58.88,58.95,120449.0,57.2737,57.2932,57.1573,57.2252,120449.0
2023-07-17 15:25:00,58.96,58.99,58.9,58.95,100101.0,57.2349,57.264,57.1767,57.2252,100101.0
2023-07-17 15:30:00,58.95,58.95,58.82,58.91,175733.0,57.2252,57.2252,57.099,57.1864,175733.0
2023-07-17 15:35:00,58.9,58.95,58.84,58.86,195860.0,57.1767,57.2252,57.1184,57.1378,195860.0
2023-07-17 15:40:00,58.85,58.89,58.72,58.73,303115.0,57.1281,57.167,57.0019,57.0116,303115.0
2023-07-17 15:45:00,58.73,58.83,58.7,58.79,430177.0,57.0116,57.1087,56.9825,57.0699,430177.0
2023-07-17 15:50:00,58.8,58.87,58.76,58.78,403907.0,57.0796,57.1475,57.0408,57.0602,403907.0
2023-07-17 15:55:00,58.78,58.81,58.6,58.64,869163.0,57.0602,57.0893,56.8854,56.9243,869163.0
2023-07-18 09:30:00,64.65,66.95,64.0,66.61,3418420.0,62.7584,64.9911,62.1275,64.6611,3418420.0
2023-07-18 09:35:00,66.58,66.87,65.3,65.85,2266291.0,64.632,64.9135,63.3894,63.9233,2266291.0
2023-07-18 09:40:00,65.86,66.3,65.33,66.18,1680746.0,63.933,64.3602,63.4185,64.2437,1680746.0
2023-07-18 09:45:00,66.19,66.41,65.97,66.32,1182961.0,64.2534,64.4669,64.0398,64.3796,1182961.0
2023-07-18 09:50:00,66.31,66.62,66.16,66.33,1310054.0,64.3699,64.6708,64.2243,64.3893,1310054.0
2023-07-18 09:55:00,66.32,66.33,65.71,65.93,1185365.0,64.3796,64.3893,63.7874,64.001,1185365.0
2023-07-18 10:00:00,65.93,66.08,65.74,65.92,804830.0,64.001,64.1466,63.8165,63.9913,804830.0
2023-07-18 10:05:00,65.93,65.93,65.12,65.19,1096228.0,64.001,64.001,63.2147,63.2826,1096228.0
2023-07-18 10:10:00,65.2,65.93,65.12,65.69,905322.0,63.2923,64.001,63.2147,63.768,905322.0
2023-07-18 10:15:00,65.7,65.79,65.43,65.46,719531.0,63.7777,63.8651,63.5156,63.5447,719531.0
2023-07-18 10:20:00,65.46,65.74,65.4,65.56,494324.0,63.5447,63.8165,63.4865,63.6418,494324.0
2023-07-18 10:25:00,65.55,65.75,65.44,65.5,595343.0,63.6321,63.8262,63.5253,63.5836,595343.0
2023-07-18 10:30:00,65.49,65.73,64.7,64.75,742238.0,63.5739,63.8068,62.807,62.8555,742238.0
2023-07-18 10:35:00,64.74,65.25,64.72,65.06,686384.0,62.8458,63.3409,62.8264,63.1564,686384.0
2023-07-18 10:40:00,65.06,65.43,65.0,65.42,407207.0,63.1564,63.5156,63.0982,63.5059,407207.0
2023-07-18 10:45:00,65.42,65.79,65.41,65.7,554192.0,63.5059,63.8651,63.4962,63.7777,554192.0
2023-07-18 10:50:00,65.69,65.93,65.68,65.87,527581.0,63.768,64.001,63.7583,63.9427,527581.0
2023-07-18 10:55:00,65.87,65.94,65.6,65.93,450574.0,63.9427,64.0107,63.6806,64.001,450574.0
2023-07-18 11:00:00,65.92,66.03,65.75,65.94,565851.0,63.9913,64.0981,63.8262,64.0107,565851.0
2023-07-18 11:05:00,65.94,66.01,65.85,65.96,404425.0,64.0107,64.0786,63.9233,64.0301,404425.0
2023-07-18 11:10:00,65.95,66.13,65.31,65.35,925460.0,64.0204,64.1951,63.3991,63.438,925460.0
2023-07-18 11:15:00,65.36,65.56,65.21,65.36,386916.0,63.4477,63.6418,63.302,63.4477,386916.0
2023-07-18 11:20:00,65.37,65.83,65.36,65.78,351415.0,63.4574,63.9039,63.4477,63.8554,351415.0
2023-07-18 11:25:00,65.77,65.87,65.64,65.83,242686.0,63.8457,63.9427,63.7195,63.9039,242686.0
2023-07-18 11:30:00,65.82,65.84,65.36,65.45,419721.0,63.8942,63.9136,63.4477,63.535,419721.0
2023-07-18 11:35:00,65.45,65.51,65.24,65.29,327899.0,63.535,63.5933,63.3312,63.3797,327899.0
2023-07-18 11:40:00,65.29,65.35,65.12,65.22,470428.0,63.3797,63.438,63.2147,63.3118,470428.0
2023-07-18 11:45:00,65.23,65.45,65.16,65.42,286037.0,63.3215,63.535,63.2535,63.5059,286037.0
2023-07-18 11:50:00,65.42,65.89,65.4,65.88,299977.0,63.5059,63.9622,63.4865,63.9524,299977.0
2023-07-18 11:55:00,65.88,66.15,65.82,65.85,442051.0,63.9524,64.2145,63.8942,63.9233,442051.0
2023-07-18 12:00:00,65.84,66.11,65.82,65.91,322926.0,63.9136,64.1757,63.8942,63.9816,322926.0
2023-07-18 12:05:00,65.91,65.96,65.81,65.86,181242.0,63.9816,64.0301,63.8845,63.933,181242.0
2023-07-18 12:10:00,65.86,66.5,65.84,66.36,649400.0,63.933,64.5543,63.9136,64.4184,649400.0
2023-07-18 12:15:00,66.36,66.39,66.16,66.28,298309.0,64.4184,64.4475,64.2243,64.3407,298309.0
2023-07-18 12:20:00,66.3,66.41,66.2,66.21,278156.0,64.3602,64.4669,64.2631,64.2728,278156.0
2023-07-18 12:25:00,66.2,66.29,66.12,66.13,280586.0,64.2631,64.3504,64.1854,64.1951,280586.0
2023-07-18 12:30:00,66.14,66.25,66.03,66.08,241953.0,64.2048,64.3116,64.0981,64.1466,241953.0
2023-07-18 12:35:00,66.08,66.12,65.99,66.12,234041.0,64.1466,64.1854,64.0592,64.1854,234041.0
2023-07-18 12:40:00,66.13,66.36,66.12,66.13,228034.0,64.1951,64.4184,64.1854,64.1951,228034.0
2023-07-18 12:45:00,66.13,66.19,65.99,66.19,189619.0,64.1951,64.2534,64.0592,64.2534,189619.0
2023-07-18 12:50:00,66.19,66.3,66.13,66.26,334184.0,64.2534,64.3602,64.1951,64.3213,334184.0
2023-07-18 12:55:00,66.26,66.27,66.04,66.09,161663.0,64.3213,64.331,64.1078,64.1563,161663.0
2023-07-18 13:00:00,66.11,66.16,66.0,66.03,148177.0,64.1757,64.2243,64.0689,64.0981,148177.0
2023-07-18 13:05:00,66.02,66.11,66.0,66.11,204931.0,64.0883,64.1757,64.0689,64.1757,204931.0
2023-07-18 13:10:00,66.11,66.21,66.02,66.06,121465.0,64.1757,64.2728,64.0883,64.1272,121465.0
2023-07-18 13:15:00,66.06,66.08,65.67,65.85,327053.0,64.1272,64.1466,63.7486,63.9233,327053.0
2023-07-18 13:20:00,65.86,65.96,65.75,65.8,191041.0,63.933,64.0301,63.8262,63.8748,191041.0
2023-07-18 13:25:00,65.8,65.8,65.55,65.78,249310.0,63.8748,63.8748,63.6321,63.8554,249310.0
2023-07-18 13:30:00,65.78,65.8,65.59,65.68,172254.0,63.8554,63.8748,63.6709,63.7583,172254.0
2023-07-18 13:35:00,65.67,65.78,65.64,65.71,136375.0,63.7486,63.8554,63.7195,63.7874,136375.0
2023-07-18 13:40:00,65.7,65.85,65.63,65.81,143654.0,63.7777,63.9233,63.7098,63.8845,143654.0
2023-07-18 13:45:00,65.83,65.83,65.7,65.76,110948.0,63.9039,63.9039,63.7777,63.836,110948.0
2023-07-18 13:50:00,65.76,65.78,65.61,65.64,119358.0,63.836,63.8554,63.6903,63.7195,119358.0
2023-07-18 13:55:00,65.64,65.7,65.57,65.67,118175.0,63.7195,63.7777,63.6515,63.7486,118175.0
2023-07-18 14:00:00,65.67,65.76,65.64,65.73,107257.0,63.7486,63.836,63.7195,63.8068,107257.0
2023-07-18 14:05:00,65.74,65.82,65.66,65.81,114729.0,63.8165,63.8942,63.7389,63.8845,114729.0
2023-07-18 14:10:00,65.82,66.08,65.8,65.84,340868.0,63.8942,64.1466,63.8748,63.9136,340868.0
2023-07-18 14:15:00,65.85,65.91,65.75,65.9,99100.0,63.9233,63.9816,63.8262,63.9719,99100.0
2023-07-18 14:20:00,65.9,65.93,65.83,65.92,92751.0,63.9719,64.001,63.9039,63.9913,92751.0
2023-07-18 14:25:00,65.92,65.96,65.77,65.91,170419.0,63.9913,64.0301,63.8457,63.9816,170419.0
2023-07-18 14:30:00,65.91,66.06,65.89,65.98,223926.0,63.9816,64.1272,63.9622,64.0495,223926.0
2023-07-18 14:35:00,65.98,66.01,65.91,65.94,221599.0,64.0495,64.0786,63.9816,64.0107,221599.0
2023-07-18 14:40:00,65.94,65.95,65.8,65.83,183681.0,64.0107,64.0204,63.8748,63.9039,183681.0
2023-07-18 14:45:00,65.86,65.89,65.81,65.82,81564.0,63.933,63.9622,63.8845,63.8942,81564.0
2023-07-18 14:50:00,65.83,65.86,65.79,65.86,184203.0,63.9039,63.933,63.8651,63.933,184203.0
2023-07-18 14:55:00,65.87,65.89,65.79,65.8,134962.0,63.9427,63.9622,63.8651,63.8748,134962.0
2023-07-18 15:00:00,65.8,65.8,65.67,65.76,210366.0,63.8748,63.8748,63.7486,63.836,210366.0
2023-07-18 15:05:00,65.76,65.81,65.7,65.76,179766.0,63.836,63.8845,63.7777,63.836,179766.0
2023-07-18 15:10:00,65.76,65.81,65.68,65.77,156466.0,63.836,63.8845,63.7583,63.8457,156466.0
2023-07-18 15:15:00,65.77,65.93,65.73,65.91,213392.0,63.8457,64.001,63.8068,63.9816,213392.0
2023-07-18 15:20:00,65.91,65.95,65.84,65.92,215592.0,63.9816,64.0204,63.9136,63.9913,215592.0
2023-07-18 15:25:00,65.93,65.97,65.61,65.67,492985.0,64.001,64.0398,63.6903,63.7486,492985.0
2023-07-18 15:30:00,65.68,65.78,65.41,65.67,430478.0,63.7583,63.8554,63.4962,63.7486,430478.0
2023-07-18 15:35:00,65.67,65.67,65.45,65.47,344755.0,63.7486,63.7486,63.535,63.5544,344755.0
2023-07-18 15:40:00,65.46,65.75,65.4,65.71,533488.0,63.5447,63.8262,63.4865,63.7874,533488.0
2023-07-18 15:45:00,65.72,65.75,65.64,65.65,286631.0,63.7971,63.8262,63.7195,63.7292,286631.0
2023-07-18 15:50:00,65.64,65.88,65.57,65.85,698769.0,63.7195,63.9524,63.6515,63.9233,698769.0
2023-07-18 15:55:00,65.84,66.05,65.75,65.97,1468227.0,63.9136,64.1175,63.8262,64.0398,1468227.0
2023-07-19 09:30:00,67.87,68.4,67.34,68.15,1154504.0,65.8842,66.3987,65.3697,66.156,1154504.0
2023-07-19 09:35:00,68.16,68.77,68.05,68.17,1001424.0,66.1657,66.7579,66.059,66.1754,1001424.0
2023-07-19 09:40:00,68.18,68.74,67.9,68.63,621326.0,66.1851,66.7288,65.9133,66.622,621326.0
2023-07-19 09:45:00,68.64,68.8,68.18,68.27,515512.0,66.6317,66.787,66.1851,66.2725,515512.0
2023-07-19 09:50:00,68.27,68.33,67.97,68.0,415120.0,66.2725,66.3308,65.9813,66.0104,415120.0
2023-07-19 09:55:00,67.98,68.11,67.69,67.73,354453.0,65.991,66.1172,65.7095,65.7483,354453.0
2023-07-19 10:00:00,67.74,67.83,67.27,67.3,496814.0,65.758,65.8454,65.3018,65.3309,496814.0
2023-07-19 10:05:00,67.31,67.9,67.31,67.81,287877.0,65.3406,65.9133,65.3406,65.826,287877.0
2023-07-19 10:10:00,67.81,68.05,67.57,67.92,295133.0,65.826,66.059,65.593,65.9328,295133.0
2023-07-19 10:15:00,67.92,68.17,67.78,68.12,259303.0,65.9328,66.1754,65.7969,66.1269,259303.0
2023-07-19 10:20:00,68.12,68.42,68.11,68.27,264659.0,66.1269,66.4181,66.1172,66.2725,264659.0
2023-07-19 10:25:00,68.27,68.37,68.02,68.16,200500.0,66.2725,66.3696,66.0298,66.1657,200500.0
2023-07-19 10:30:00,68.17,68.19,67.91,68.04,253234.0,66.1754,66.1949,65.923,66.0492,253234.0
2023-07-19 10:35:00,68.05,68.12,67.93,68.05,183999.0,66.059,66.1269,65.9425,66.059,183999.0
2023-07-19 10:40:00,68.04,68.05,67.43,67.56,384559.0,66.0492,66.059,65.4571,65.5833,384559.0
2023-07-19 10:45:00,67.58,67.66,67.36,67.38,287399.0,65.6027,65.6804,65.3891,65.4086,287399.0
2023-07-19 10:50:00,67.37,67.43,67.18,67.23,364476.0,65.3988,65.4571,65.2144,65.2629,364476.0
2023-07-19 10:55:00,67.24,67.48,67.16,67.26,231986.0,65.2727,65.5056,65.195,65.2921,231986.0
2023-07-19 11:00:00,67.26,67.28,66.98,67.25,263379.0,65.2921,65.3115,65.0203,65.2824,263379.0
2023-07-19 11:05:00,67.25,67.41,67.15,67.2,128284.0,65.2824,65.4377,65.1853,65.2338,128284.0
2023-07-19 11:10:00,67.19,67.36,67.19,67.33,113512.0,65.2241,65.3891,65.2241,65.36,113512.0
2023-07-19 11:15:00,67.33,67.33,67.22,67.31,85684.0,65.36,65.36,65.2532,65.3406,85684.0
2023-07-19 11:20:00,67.31,67.33,67.21,67.28,99288.0,65.3406,65.36,65.2435,65.3115,99288.0
2023-07-19 11:25:00,67.28,67.32,67.02,67.07,151218.0,65.3115,65.3503,65.0591,65.1076,151218.0
2023-07-19 11:30:00,67.07,67.15,66.99,67.04,177896.0,65.1076,65.1853,65.03,65.0785,177896.0
2023-07-19 11:35:00,67.04,67.27,66.92,67.22,208902.0,65.0785,65.3018,64.962,65.2532,208902.0
2023-07-19 11:40:00,67.22,67.3,67.16,67.25,119396.0,65.2532,65.3309,65.195,65.2824,119396.0
2023-07-19 11:45:00,67.26,67.38,67.24,67.28,121925.0,65.2921,65.4086,65.2727,65.3115,121925.0
2023-07-19 11:50:00,67.27,67.27,67.05,67.18,148288.0,65.3018,65.3018,65.0882,65.2144,148288.0
2023-07-19 11:55:00,67.17,67.27,67.14,67.27,81348.0,65.2047,65.3018,65.1756,65.3018,81348.0
2023-07-19 12:00:00,67.27,67.53,67.25,67.47,171361.0,65.3018,65.5542,65.2824,65.4959,171361.0
2023-07-19 12:05:00,67.47,67.5,67.27,67.45,138902.0,65.4959,65.525,65.3018,65.4765,138902.0
2023-07-19 12:10:00,67.45,67.62,67.4,67.56,187345.0,65.4765,65.6415,65.428,65.5833,187345.0
2023-07-19 12:15:00,67.56,67.64,67.52,67.61,144303.0,65.5833,65.6609,65.5445,65.6318,144303.0
2023-07-19 12:20:00,67.6,67.65,67.52,67.63,117302.0,65.6221,65.6707,65.5445,65.6512,117302.0
2023-07-19 12:25:00,67.63,67.65,67.29,67.31,135829.0,65.6512,65.6707,65.3212,65.3406,135829.0
2023-07-19 12:30:00,67.31,67.32,67.14,67.26,97127.0,65.3406,65.3503,65.1756,65.2921,97127.0
2023-07-19 12:35:00,67.25,67.26,67.08,67.19,86937.0,65.2824,65.2921,65.1173,65.2241,86937.0
2023-07-19 12:40:00,67.19,67.24,67.05,67.07,115281.0,65.2241,65.2727,65.0882,65.1076,115281.0
2023-07-19 12:45:00,67.06,67.11,66.9,66.98,154890.0,65.0979,65.1465,64.9426,65.0203,154890.0
2023-07-19 12:50:00,66.98,67.18,66.97,67.08,94302.0,65.0203,65.2144,65.0106,65.1173,94302.0
2023-07-19 12:55:00,67.09,67.19,66.95,67.17,112786.0,65.127,65.2241,64.9911,65.2047,112786.0
2023-07-19 13:00:00,67.18,67.28,67.14,67.27,149379.0,65.2144,65.3115,65.1756,65.3018,149379.0
2023-07-19 13:05:00,67.26,67.26,67.05,67.07,102775.0,65.2921,65.2921,65.0882,65.1076,102775.0
2023-07-19 13:10:00,67.08,67.27,67.05,67.24,200761.0,65.1173,65.3018,65.0882,65.2727,200761.0
2023-07-19 13:15:00,67.25,67.38,67.23,67.28,135816.0,65.2824,65.4086,65.2629,65.3115,135816.0
2023-07-19 13:20:00,67.29,67.32,67.24,67.31,98812.0,65.3212,65.3503,65.2727,65.3406,98812.0
2023-07-19 13:25:00,67.32,67.37,67.23,67.25,131636.0,65.3503,65.3988,65.2629,65.2824,131636.0
2023-07-19 13:30:00,67.25,67.26,67.1,67.14,75255.0,65.2824,65.2921,65.1367,65.1756,75255.0
2023-07-19 13:35:00,67.13,67.13,66.9,66.92,81928.0,65.1659,65.1659,64.9426,64.962,81928.0
2023-07-19 13:40:00,66.91,66.92,66.71,66.73,91368.0,64.9523,64.962,64.7582,64.7776,91368.0
2023-07-19 13:45:00,66.74,66.83,66.61,66.69,132261.0,64.7873,64.8746,64.6611,64.7387,132261.0
2023-07-19 13:50:00,66.69,66.8,66.45,66.8,227452.0,64.7387,64.8455,64.5058,64.8455,227452.0
2023-07-19 13:55:00,66.8,66.87,66.65,66.75,185062.0,64.8455,64.9135,64.6999,64.797,185062.0
2023-07-19 14:00:00,66.75,66.96,66.73,66.76,221053.0,64.797,65.0008,64.7776,64.8067,221053.0
2023-07-19 14:05:00,66.75,66.89,66.73,66.79,112048.0,64.797,64.9329,64.7776,64.8358,112048.0
2023-07-19 14:10:00,66.78,66.79,66.6,66.65,98545.0,64.8261,64.8358,64.6514,64.6999,98545.0
2023-07-19 14:15:00,66.65,66.84,66.63,66.84,97760.0,64.6999,64.8844,64.6805,64.8844,97760.0
2023-07-19 14:20:00,66.84,66.96,66.74,66.78,192324.0,64.8844,65.0008,64.7873,64.8261,192324.0
2023-07-19 14:25:00,66.78,66.88,66.77,66.8,54974.0,64.8261,64.9232,64.8164,64.8455,54974.0
2023-07-19 14:30:00,66.8,66.89,66.79,66.81,69917.0,64.8455,64.9329,64.8358,64.8552,69917.0
2023-07-19 14:35:00,66.82,66.86,66.79,66.83,82225.0,64.8649,64.9038,64.8358,64.8746,82225.0
2023-07-19 14:40:00,66.83,67.12,66.8,67.1,149467.0,64.8746,65.1562,64.8455,65.1367,149467.0
2023-07-19 14:45:00,67.11,67.11,66.91,66.98,114923.0,65.1465,65.1465,64.9523,65.0203,114923.0
2023-07-19 14:50:00,66.98,67.08,66.93,67.07,76290.0,65.0203,65.1173,64.9717,65.1076,76290.0
2023-07-19 14:55:00,67.07,67.15,67.0,67.02,84195.0,65.1076,65.1853,65.0397,65.0591,84195.0
2023-07-19 15:00:00,67.01,67.05,66.94,66.95,62526.0,65.0494,65.0882,64.9814,64.9911,62526.0
2023-07-19 15:05:00,66.94,66.98,66.84,66.86,80444.0,64.9814,65.0203,64.8844,64.9038,80444.0
2023-07-19 15:10:00,66.86,66.86,66.72,66.73,122839.0,64.9038,64.9038,64.7679,64.7776,122839.0
2023-07-19 15:15:00,66.74,66.78,66.65,66.73,244298.0,64.7873,64.8261,64.6999,64.7776,244298.0
2023-07-19 15:20:00,66.74,66.9,66.69,66.82,133758.0,64.7873,64.9426,64.7387,64.8649,133758.0
2023-07-19 15:25:00,66.82,66.83,66.73,66.81,107979.0,64.8649,64.8746,64.7776,64.8552,107979.0
2023-07-19 15:30:00,66.82,66.83,66.52,66.52,166988.0,64.8649,64.8746,64.5737,64.5737,166988.0
2023-07-19 15:35:00,66.52,66.52,66.28,66.29,158234.0,64.5737,64.5737,64.3407,64.3504,158234.0
2023-07-19 15:40:00,66.29,66.55,66.24,66.55,227990.0,64.3504,64.6028,64.3019,64.6028,227990.0
2023-07-19 15:45:00,66.55,66.55,66.23,66.25,172933.0,64.6028,64.6028,64.2922,64.3116,172933.0
2023-07-19 15:50:00,66.25,66.42,66.19,66.25,373298.0,64.3116,64.4766,64.2534,64.3116,373298.0
2023-07-19 15:55:00,66.25,66.26,66.02,66.03,1005660.0,64.3116,64.3213,64.0883,64.0981,1005660.0
2023-07-20 09:30:00,65.97,66.74,65.78,66.73,334157.0,64.0398,64.7873,63.8554,64.7776,334157.0
2023-07-20 09:35:00,66.71,67.11,66.67,66.81,269359.0,64.7582,65.1465,64.7193,64.8552,269359.0
2023-07-20 09:40:00,66.81,66.99,66.6,66.89,278352.0,64.8552,65.03,64.6514,64.9329,278352.0
2023-07-20 09:45:00,66.89,67.49,66.64,67.46,405515.0,64.9329,65.5153,64.6902,65.4862,405515.0
2023-07-20 09:50:00,67.49,67.49,67.19,67.2,217956.0,65.5153,65.5153,65.2241,65.2338,217956.0
2023-07-20 09:55:00,67.2,67.29,67.02,67.28,168907.0,65.2338,65.3212,65.0591,65.3115,168907.0
2023-07-20 10:00:00,67.28,67.29,67.07,67.13,164364.0,65.3115,65.3212,65.1076,65.1659,164364.0
2023-07-20 10:05:00,67.11,67.12,66.72,66.84,188747.0,65.1465,65.1562,64.7679,64.8844,188747.0
2023-07-20 10:10:00,66.82,66.93,66.66,66.87,170849.0,64.8649,64.9717,64.7096,64.9135,170849.0
2023-07-20 10:15:00,66.89,67.03,66.88,66.98,109964.0,64.9329,65.0688,64.9232,65.0203,109964.0
2023-07-20 10:20:00,66.99,67.03,66.79,66.89,155134.0,65.03,65.0688,64.8358,64.9329,155134.0
2023-07-20 10:25:00,66.88,66.96,66.65,66.71,115994.0,64.9232,65.0008,64.6999,64.7582,115994.0
2023-07-20 10:30:00,66.71,66.71,66.47,66.62,128949.0,64.7582,64.7582,64.5252,64.6708,128949.0
2023-07-20 10:35:00,66.61,66.71,66.53,66.63,101689.0,64.6611,64.7582,64.5834,64.6805,101689.0
2023-07-20 10:40:00,66.62,66.64,66.49,66.58,113707.0,64.6708,64.6902,64.5446,64.632,113707.0
2023-07-20 10:45:00,66.58,66.8,66.58,66.75,106666.0,64.632,64.8455,64.632,64.797,106666.0
2023-07-20 10:50:00,66.77,66.99,66.77,66.94,95285.0,64.8164,65.03,64.8164,64.9814,95285.0
2023-07-20 10:55:00,66.94,67.0,66.89,66.95,83178.0,64.9814,65.0397,64.9329,64.9911,83178.0
2023-07-20 11:00:00,66.94,66.97,66.82,66.84,54706.0,64.9814,65.0106,64.8649,64.8844,54706.0
2023-07-20 11:05:00,66.84,66.89,66.73,66.88,63599.0,64.8844,64.9329,64.7776,64.9232,63599.0
2023-07-20 11:10:00,66.87,67.05,66.85,67.01,102185.0,64.9135,65.0882,64.8941,65.0494,102185.0
2023-07-20 11:15:00,67.0,67.12,66.95,67.08,103928.0,65.0397,65.1562,64.9911,65.1173,103928.0
2023-07-20 11:20:00,67.09,67.11,66.95,67.1,104942.0,65.127,65.1465,64.9911,65.1367,104942.0
2023-07-20 11:25:00,67.09,67.21,67.09,67.17,94891.0,65.127,65.2435,65.127,65.2047,94891.0
2023-07-20 11:30:00,67.17,67.3,67.16,67.26,102446.0,65.2047,65.3309,65.195,65.2921,102446.0
2023-07-20 11:35:00,67.27,67.42,67.25,67.4,114505.0,65.3018,65.4474,65.2824,65.428,114505.0
2023-07-20 11:40:00,67.41,67.49,67.34,67.46,168369.0,65.4377,65.5153,65.3697,65.4862,168369.0
2023-07-20 11:45:00,67.47,67.49,67.39,67.46,89312.0,65.4959,65.5153,65.4183,65.4862,89312.0
2023-07-20 11:50:00,67.45,67.65,67.42,67.63,125836.0,65.4765,65.6707,65.4474,65.6512,125836.0
2023-07-20 11:55:00,67.64,67.71,67.59,67.62,102459.0,65.6609,65.7289,65.6124,65.6415,102459.0
2023-07-20 12:00:00,67.62,67.62,67.54,67.57,74619.0,65.6415,65.6415,65.5639,65.593,74619.0
2023-07-20 12:05:00,67.57,67.73,67.51,67.71,100168.0,65.593,65.7483,65.5348,65.7289,100168.0
2023-07-20 12:10:00,67.73,67.8,67.66,67.77,109779.0,65.7483,65.8163,65.6804,65.7871,109779.0
2023-07-20 12:15:00,67.78,67.81,67.64,67.69,99690.0,65.7969,65.826,65.6609,65.7095,99690.0
2023-07-20 12:20:00,67.69,67.69,67.59,67.63,133439.0,65.7095,65.7095,65.6124,65.6512,133439.0
2023-07-20 12:25:00,67.63,67.66,67.6,67.62,99088.0,65.6512,65.6804,65.6221,65.6415,99088.0
2023-07-20 12:30:00,67.62,67.73,67.58,67.61,119441.0,65.6415,65.7483,65.6027,65.6318,119441.0
2023-07-20 12:35:00,67.6,67.62,67.39,67.48,114097.0,65.6221,65.6415,65.4183,65.5056,114097.0
2023-07-20 12:40:00,67.46,67.56,67.41,67.5,279647.0,65.4862,65.5833,65.4377,65.525,279647.0
2023-07-20 12:45:00,67.5,67.61,67.47,67.59,76752.0,65.525,65.6318,65.4959,65.6124,76752.0
2023-07-20 12:50:00,67.59,67.69,67.57,67.69,60995.0,65.6124,65.7095,65.593,65.7095,60995.0
2023-07-20 12:55:00,67.69,67.8,67.65,67.78,62630.0,65.7095,65.8163,65.6707,65.7969,62630.0
2023-07-20 13:00:00,67.79,67.87,67.76,67.85,126255.0,65.8066,65.8842,65.7774,65.8648,126255.0
2023-07-20 13:05:00,67.86,67.87,67.81,67.83,94617.0,65.8745,65.8842,65.826,65.8454,94617.0
2023-07-20 13:10:00,67.83,67.87,67.73,67.83,132675.0,65.8454,65.8842,65.7483,65.8454,132675.0
2023-07-20 13:15:00,67.82,67.85,67.63,67.65,189452.0,65.8357,65.8648,65.6512,65.6707,189452.0
2023-07-20 13:20:00,67.63,67.7,67.61,67.7,40186.0,65.6512,65.7192,65.6318,65.7192,40186.0
2023-07-20 13:25:00,67.7,67.76,67.69,67.73,125753.0,65.7192,65.7774,65.7095,65.7483,125753.0
2023-07-20 13:30:00,67.73,67.74,67.64,67.71,45803.0,65.7483,65.758,65.6609,65.7289,45803.0
2023-07-20 13:35:00,67.72,67.72,67.57,67.58,48448.0,65.7386,65.7386,65.593,65.6027,48448.0
2023-07-20 13:40:00,67.57,67.61,67.55,67.58,48519.0,65.593,65.6318,65.5736,65.6027,48519.0
2023-07-20 13:45:00,67.57,67.6,67.51,67.56,61993.0,65.593,65.6221,65.5348,65.5833,61993.0
2023-07-20 13:50:00,67.57,67.61,67.54,67.59,37537.0,65.593,65.6318,65.5639,65.6124,37537.0
2023-07-20 13:55:00,67.58,67.66,67.57,67.65,35882.0,65.6027,65.6804,65.593,65.6707,35882.0
2023-07-20 14:00:00,67.66,67.68,67.55,67.59,72112.0,65.6804,65.6998,65.5736,65.6124,72112.0
2023-07-20 14:05:00,67.59,67.62,67.57,67.59,57062.0,65.6124,65.6415,65.593,65.6124,57062.0
2023-07-20 14:10:00,67.59,67.6,67.49,67.52,90398.0,65.6124,65.6221,65.5153,65.5445,90398.0
2023-07-20 14:15:00,67.52,67.53,67.43,67.44,135782.0,65.5445,65.5542,65.4571,65.4668,135782.0
2023-07-20 14:20:00,67.44,67.73,67.4,67.66,88875.0,65.4668,65.7483,65.428,65.6804,88875.0
2023-07-20 14:25:00,67.66,67.69,67.58,67.59,53236.0,65.6804,65.7095,65.6027,65.6124,53236.0
2023-07-20 14:30:00,67.59,67.78,67.58,67.76,78328.0,65.6124,65.7969,65.6027,65.7774,78328.0
2023-07-20 14:35:00,67.76,67.77,67.69,67.71,48413.0,65.7774,65.7871,65.7095,65.7289,48413.0
2023-07-20 14:40:00,67.7,67.72,67.65,67.67,55167.0,65.7192,65.7386,65.6707,65.6901,55167.0
2023-07-20 14:45:00,67.66,67.75,67.65,67.7,54295.0,65.6804,65.7677,65.6707,65.7192,54295.0
2023-07-20 14:50:00,67.71,67.75,67.7,67.73,49509.0,65.7289,65.7677,65.7192,65.7483,49509.0
2023-07-20 14:55:00,67.73,67.74,67.58,67.6,58075.0,65.7483,65.758,65.6027,65.6221,58075.0
2023-07-20 15:00:00,67.59,67.66,67.58,67.6,66303.0,65.6124,65.6804,65.6027,65.6221,66303.0
2023-07-20 15:05:00,67.61,67.71,67.61,67.69,107911.0,65.6318,65.7289,65.6318,65.7095,107911.0
2023-07-20 15:10:00,67.68,67.69,67.58,67.63,84157.0,65.6998,65.7095,65.6027,65.6512,84157.0
2023-07-20 15:15:00,67.63,67.69,67.59,67.67,98595.0,65.6512,65.7095,65.6124,65.6901,98595.0
2023-07-20 15:20:00,67.67,67.71,67.62,67.64,81977.0,65.6901,65.7289,65.6415,65.6609,81977.0
2023-07-20 15:25:00,67.64,67.67,67.62,67.65,95826.0,65.6609,65.6901,65.6415,65.6707,95826.0
2023-07-20 15:30:00,67.65,67.7,67.61,67.64,168688.0,65.6707,65.7192,65.6318,65.6609,168688.0
2023-07-20 15:35:00,67.64,67.78,67.62,67.76,107808.0,65.6609,65.7969,65.6415,65.7774,107808.0
2023-07-20 15:40:00,67.76,67.82,67.73,67.78,146159.0,65.7774,65.8357,65.7483,65.7969,146159.0
2023-07-20 15:45:00,67.77,67.82,67.73,67.79,168764.0,65.7871,65.8357,65.7483,65.8066,168764.0
2023-07-20 15:50:00,67.79,67.93,67.77,67.91,277707.0,65.8066,65.9425,65.7871,65.923,277707.0
2023-07-20 15:55:00,67.91,67.98,67.81,67.95,519313.0,65.923,65.991,65.826,65.9619,519313.0
2023-07-21 09:30:00,68.19,68.26,67.63,67.63,432213.0,66.1949,66.2628,65.6512,65.6512,432213.0
2023-07-21 09:35:00,67.64,67.7,67.39,67.67,159583.0,65.6609,65.7192,65.4183,65.6901,159583.0
2023-07-21 09:40:00,67.67,67.69,67.28,67.31,185581.0,65.6901,65.7095,65.3115,65.3406,185581.0
2023-07-21 09:45:00,67.32,67.42,67.12,67.27,154280.0,65.3503,65.4474,65.1562,65.3018,154280.0
2023-07-21 09:50:00,67.27,67.33,67.07,67.18,141763.0,65.3018,65.36,65.1076,65.2144,141763.0
2023-07-21 09:55:00,67.2,67.22,66.98,67.19,121854.0,65.2338,65.2532,65.0203,65.2241,121854.0
2023-07-21 10:00:00,67.2,67.28,67.03,67.14,105916.0,65.2338,65.3115,65.0688,65.1756,105916.0
2023-07-21 10:05:00,67.14,67.38,67.11,67.37,111142.0,65.1756,65.4086,65.1465,65.3988,111142.0
2023-07-21 10:10:00,67.38,67.41,67.31,67.39,93116.0,65.4086,65.4377,65.3406,65.4183,93116.0
2023-07-21 10:15:00,67.38,67.44,67.35,67.43,52881.0,65.4086,65.4668,65.3794,65.4571,52881.0
2023-07-21 10:20:00,67.44,67.45,67.11,67.13,145271.0,65.4668,65.4765,65.1465,65.1659,145271.0
2023-07-21 10:25:00,67.13,67.18,67.0,67.0,98241.0,65.1659,65.2144,65.0397,65.0397,98241.0
2023-07-21 10:30:00,67.0,67.07,66.85,67.06,103597.0,65.0397,65.1076,64.8941,65.0979,103597.0
2023-07-21 10:35:00,67.06,67.17,67.01,67.07,65509.0,65.0979,65.2047,65.0494,65.1076,65509.0
2023-07-21 10:40:00,67.07,67.16,67.01,67.15,53837.0,65.1076,65.195,65.0494,65.1853,53837.0
2023-07-21 10:45:00,67.15,67.15,66.96,67.03,113149.0,65.1853,65.1853,65.0008,65.0688,113149.0
2023-07-21 10:50:00,67.05,67.1,66.98,67.05,73363.0,65.0882,65.1367,65.0203,65.0882,73363.0
2023-07-21 10:55:00,67.03,67.18,67.02,67.18,81870.0,65.0688,65.2144,65.0591,65.2144,81870.0
2023-07-21 11:00:00,67.17,67.17,66.97,66.98,141014.0,65.2047,65.2047,65.0106,65.0203,141014.0
2023-07-21 11:05:00,66.98,67.11,66.97,67.07,79400.0,65.0203,65.1465,65.0106,65.1076,79400.0
2023-07-21 11:10:00,67.06,67.14,67.04,67.07,64617.0,65.0979,65.1756,65.0785,65.1076,64617.0
2023-07-21 11:15:00,67.08,67.29,67.07,67.26,64122.0,65.1173,65.3212,65.1076,65.2921,64122.0
2023-07-21 11:20:00,67.25,67.32,67.13,67.16,257667.0,65.2824,65.3503,65.1659,65.195,257667.0
2023-07-21 11:25:00,67.15,67.17,67.03,67.09,75743.0,65.1853,65.2047,65.0688,65.127,75743.0
2023-07-21 11:30:00,67.1,67.1,66.99,67.01,76733.0,65.1367,65.1367,65.03,65.0494,76733.0
2023-07-21 11:35:00,67.02,67.12,66.98,67.03,94661.0,65.0591,65.1562,65.0203,65.0688,94661.0
2023-07-21 11:40:00,67.03,67.12,67.0,67.09,51984.0,65.0688,65.1562,65.0397,65.127,51984.0
2023-07-21 11:45:00,67.1,67.19,67.06,67.15,49407.0,65.1367,65.2241,65.0979,65.1853,49407.0
2023-07-21 11:50:00,67.16,67.2,67.1,67.12,58204.0,65.195,65.2338,65.1367,65.1562,58204.0
2023-07-21 11:55:00,67.13,67.24,67.11,67.24,61352.0,65.1659,65.2727,65.1465,65.2727,61352.0
2023-07-21 12:00:00,67.24,67.25,67.16,67.19,58639.0,65.2727,65.2824,65.195,65.2241,58639.0
2023-07-21 12:05:00,67.19,67.26,67.12,67.16,39485.0,65.2241,65.2921,65.1562,65.195,39485.0
2023-07-21 12:10:00,67.17,67.19,67.06,67.14,77441.0,65.2047,65.2241,65.0979,65.1756,77441.0
2023-07-21 12:15:00,67.14,67.19,67.09,67.15,54378.0,65.1756,65.2241,65.127,65.1853,54378.0
2023-07-21 12:20:00,67.14,67.24,67.1,67.23,36575.0,65.1756,65.2727,65.1367,65.2629,36575.0
2023-07-21 12:25:00,67.24,67.25,67.12,67.12,47017.0,65.2727,65.2824,65.1562,65.1562,47017.0
2023-07-21 12:30:00,67.12,67.16,67.09,67.13,48620.0,65.1562,65.195,65.127,65.1659,48620.0
2023-07-21 12:35:00,67.14,67.14,67.02,67.05,45706.0,65.1756,65.1756,65.0591,65.0882,45706.0
2023-07-21 12:40:00,67.05,67.05,66.94,66.98,90033.0,65.0882,65.0882,64.9814,65.0203,90033.0
2023-07-21 12:45:00,66.99,67.02,66.82,66.85,71825.0,65.03,65.0591,64.8649,64.8941,71825.0
2023-07-21 12:50:00,66.84,66.88,66.81,66.84,66747.0,64.8844,64.9232,64.8552,64.8844,66747.0
2023-07-21 12:55:00,66.84,66.86,66.79,66.85,152762.0,64.8844,64.9038,64.8358,64.8941,152762.0
2023-07-21 13:00:00,66.84,66.92,66.81,66.91,51137.0,64.8844,64.962,64.8552,64.9523,51137.0
2023-07-21 13:05:00,66.91,66.97,66.89,66.93,40576.0,64.9523,65.0106,64.9329,64.9717,40576.0
2023-07-21 13:10:00,66.94,67.0,66.89,66.98,49551.0,64.9814,65.0397,64.9329,65.0203,49551.0
2023-07-21 13:15:00,66.98,67.1,66.97,67.08,50845.0,65.0203,65.1367,65.0106,65.1173,50845.0
2023-07-21 13:20:00,67.08,67.12,67.06,67.11,44498.0,65.1173,65.1562,65.0979,65.1465,44498.0
2023-07-21 13:25:00,67.11,67.12,67.05,67.08,48963.0,65.1465,65.1562,65.0882,65.1173,48963.0
2023-07-21 13:30:00,67.08,67.12,67.05,67.1,64406.0,65.1173,65.1562,65.0882,65.1367,64406.0
2023-07-21 13:35:00,67.1,67.15,67.08,67.14,67236.0,65.1367,65.1853,65.1173,65.1756,67236.0
2023-07-21 13:40:00,67.14,67.2,67.11,67.11,32193.0,65.1756,65.2338,65.1465,65.1465,32193.0
2023-07-21 13:45:00,67.12,67.16,67.11,67.14,27030.0,65.1562,65.195,65.1465,65.1756,27030.0
2023-07-21 13:50:00,67.14,67.22,67.14,67.22,51825.0,65.1756,65.2532,65.1756,65.2532,51825.0
2023-07-21 13:55:00,67.22,67.27,67.19,67.25,49676.0,65.2532,65.3018,65.2241,65.2824,49676.0
2023-07-21 14:00:00,67.24,67.25,67.11,67.13,45538.0,65.2727,65.2824,65.1465,65.1659,45538.0
2023-07-21 14:05:00,67.12,67.2,67.1,67.17,34987.0,65.1562,65.2338,65.1367,65.2047,34987.0
2023-07-21 14:10:00,67.17,67.21,67.14,67.16,47375.0,65.2047,65.2435,65.1756,65.195,47375.0
2023-07-21 14:15:00,67.16,67.17,67.08,67.1,31243.0,65.195,65.2047,65.1173,65.1367,31243.0
2023-07-21 14:20:00,67.09,67.1,66.96,66.98,66471.0,65.127,65.1367,65.0008,65.0203,66471.0
2023-07-21 14:25:00,66.98,67.03,66.97,66.99,49289.0,65.0203,65.0688,65.0106,65.03,49289.0
2023-07-21 14:30:00,66.98,67.05,66.98,67.02,46222.0,65.0203,65.0882,65.0203,65.0591,46222.0
2023-07-21 14:35:00,67.03,67.04,66.93,67.01,65264.0,65.0688,65.0785,64.9717,65.0494,65264.0
2023-07-21 14:40:00,67.01,67.05,66.98,67.03,35745.0,65.0494,65.0882,65.0203,65.0688,35745.0
2023-07-21 14:45:00,67.04,67.06,66.99,66.99,61037.0,65.0785,65.0979,65.03,65.03,61037.0
2023-07-21 14:50:00,66.98,67.02,66.93,67.0,113897.0,65.0203,65.0591,64.9717,65.0397,113897.0
2023-07-21 14:55:00,66.99,67.05,66.93,67.01,92301.0,65.03,65.0882,64.9717,65.0494,92301.0
2023-07-21 15:00:00,67.01,67.07,66.99,67.0,76334.0,65.0494,65.1076,65.03,65.0397,76334.0
2023-07-21 15:05:00,67.0,67.0,66.91,66.94,56669.0,65.0397,65.0397,64.9523,64.9814,56669.0
2023-07-21 15:10:00,66.94,67.01,66.93,67.01,44135.0,64.9814,65.0494,64.9717,65.0494,44135.0
2023-07-21 15:15:00,67.01,67.03,66.97,66.98,84376.0,65.0494,65.0688,65.0106,65.0203,84376.0
2023-07-21 15:20:00,66.98,66.99,66.9,66.92,77003.0,65.0203,65.03,64.9426,64.962,77003.0
2023-07-21 15:25:00,66.91,66.93,66.85,66.89,45858.0,64.9523,64.9717,64.8941,64.9329,45858.0
2023-07-21 15:30:00,66.9,66.93,66.74,66.77,113805.0,64.9426,64.9717,64.7873,64.8164,113805.0
2023-07-21 15:35:00,66.77,66.77,66.64,66.67,140642.0,64.8164,64.8164,64.6902,64.7193,140642.0
2023-07-21 15:40:00,66.68,66.77,66.67,66.73,101077.0,64.729,64.8164,64.7193,64.7776,101077.0
2023-07-21 15:45:00,66.72,66.76,66.67,66.71,143302.0,64.7679,64.8067,64.7193,64.7582,143302.0
2023-07-21 15:50:00,66.71,66.72,66.56,66.57,317187.0,64.7582,64.7679,64.6125,64.6223,317187.0
2023-07-21 15:55:00,66.57,66.63,66.46,66.48,631298.0,64.6223,64.6805,64.5155,64.5349,631298.0
2023-07-24 09:30:00,66.69,66.99,66.68,66.94,233472.0,64.7387,65.03,64.729,64.9814,233472.0
2023-07-24 09:35:00,66.96,66.98,66.77,66.9,111023.0,65.0008,65.0203,64.8164,64.9426,111023.0
2023-07-24 09:40:00,66.9,67.09,66.8,67.02,181744.0,64.9426,65.127,64.8455,65.0591,181744.0
2023-07-24 09:45:00,66.99,67.25,66.91,67.25,135648.0,65.03,65.2824,64.9523,65.2824,135648.0
2023-07-24 09:50:00,67.24,67.34,67.19,67.26,122804.0,65.2727,65.3697,65.2241,65.2921,122804.0
2023-07-24 09:55:00,67.27,67.31,67.09,67.27,96675.0,65.3018,65.3406,65.127,65.3018,96675.0
2023-07-24 10:00:00,67.28,67.32,67.11,67.12,73246.0,65.3115,65.3503,65.1465,65.1562,73246.0
2023-07-24 10:05:00,67.12,67.19,67.01,67.17,55921.0,65.1562,65.2241,65.0494,65.2047,55921.0
2023-07-24 10:10:00,67.17,67.25,67.03,67.05,52131.0,65.2047,65.2824,65.0688,65.0882,52131.0
2023-07-24 10:15:00,67.06,67.16,67.0,67.13,92208.0,65.0979,65.195,65.0397,65.1659,92208.0
2023-07-24 10:20:00,67.14,67.16,67.0,67.03,60593.0,65.1756,65.195,65.0397,65.0688,60593.0
2023-07-24 10:25:00,67.03,67.06,66.91,66.97,96232.0,65.0688,65.0979,64.9523,65.0106,96232.0
2023-07-24 10:30:00,66.97,66.99,66.84,66.93,79380.0,65.0106,65.03,64.8844,64.9717,79380.0
2023-07-24 10:35:00,66.92,66.95,66.87,66.91,64299.0,64.962,64.9911,64.9135,64.9523,64299.0
2023-07-24 10:40:00,66.91,67.0,66.88,66.95,61794.0,64.9523,65.0397,64.9232,64.9911,61794.0
2023-07-24 10:45:00,66.95,67.08,66.93,67.01,60216.0,64.9911,65.1173,64.9717,65.0494,60216.0
2023-07-24 10:50:00,67.0,67.02,66.88,66.95,43506.0,65.0397,65.0591,64.9232,64.9911,43506.0
2023-07-24 10:55:00,66.94,66.98,66.86,66.97,50293.0,64.9814,65.0203,64.9038,65.0106,50293.0
2023-07-24 11:00:00,66.97,67.01,66.93,66.95,48335.0,65.0106,65.0494,64.9717,64.9911,48335.0
2023-07-24 11:05:00,66.95,66.99,66.87,66.89,52310.0,64.9911,65.03,64.9135,64.9329,52310.0
2023-07-24 11:10:00,66.9,66.92,66.76,66.8,64802.0,64.9426,64.962,64.8067,64.8455,64802.0
2023-07-24 11:15:00,66.78,66.86,66.76,66.82,55409.0,64.8261,64.9038,64.8067,64.8649,55409.0
2023-07-24 11:20:00,66.83,66.93,66.82,66.9,42632.0,64.8746,64.9717,64.8649,64.9426,42632.0
2023-07-24 11:25:00,66.89,66.96,66.86,66.92,65529.0,64.9329,65.0008,64.9038,64.962,65529.0
2023-07-24 11:30:00,66.93,66.97,66.86,66.9,57604.0,64.9717,65.0106,64.9038,64.9426,57604.0
2023-07-24 11:35:00,66.9,66.9,66.8,66.87,45397.0,64.9426,64.9426,64.8455,64.9135,45397.0
2023-07-24 11:40:00,66.86,66.87,66.79,66.81,33176.0,64.9038,64.9135,64.8358,64.8552,33176.0
2023-07-24 11:45:00,66.8,66.87,66.8,66.84,50864.0,64.8455,64.9135,64.8455,64.8844,50864.0
2023-07-24 11:50:00,66.84,66.96,66.8,66.96,57944.0,64.8844,65.0008,64.8455,65.0008,57944.0
2023-07-24 11:55:00,66.98,67.04,66.92,67.02,46847.0,65.0203,65.0785,64.962,65.0591,46847.0
2023-07-24 12:00:00,67.02,67.08,67.01,67.07,44065.0,65.0591,65.1173,65.0494,65.1076,44065.0
2023-07-24 12:05:00,67.07,67.2,67.07,67.19,49017.0,65.1076,65.2338,65.1076,65.2241,49017.0
2023-07-24 12:10:00,67.18,67.19,67.14,67.16,54805.0,65.2144,65.2241,65.1756,65.195,54805.0
2023-07-24 12:15:00,67.16,67.18,67.03,67.04,57515.0,65.195,65.2144,65.0688,65.0785,57515.0
2023-07-24 12:20:00,67.04,67.13,67.02,67.1,49487.0,65.0785,65.1659,65.0591,65.1367,49487.0
2023-07-24 12:25:00,67.1,67.11,67.04,67.07,34687.0,65.1367,65.1465,65.0785,65.1076,34687.0
2023-07-24 12:30:00,67.07,67.1,67.02,67.06,33090.0,65.1076,65.1367,65.0591,65.0979,33090.0
2023-07-24 12:35:00,67.07,67.07,66.98,66.99,35733.0,65.1076,65.1076,65.0203,65.03,35733.0
2023-07-24 12:40:00,67.0,67.0,66.9,66.92,47582.0,65.0397,65.0397,64.9426,64.962,47582.0
2023-07-24 12:45:00,66.92,66.99,66.9,66.91,55080.0,64.962,65.03,64.9426,64.9523,55080.0
2023-07-24 12:50:00,66.91,66.94,66.88,66.9,35896.0,64.9523,64.9814,64.9232,64.9426,35896.0
2023-07-24 12:55:00,66.91,66.95,66.88,66.88,33089.0,64.9523,64.9911,64.9232,64.9232,33089.0
2023-07-24 13:00:00,66.87,66.87,66.74,66.74,35396.0,64.9135,64.9135,64.7873,64.7873,35396.0
2023-07-24 13:05:00,66.74,66.83,66.72,66.81,31546.0,64.7873,64.8746,64.7679,64.8552,31546.0
2023-07-24 13:10:00,66.81,66.82,66.73,66.73,58870.0,64.8552,64.8649,64.7776,64.7776,58870.0
2023-07-24 13:15:00,66.72,66.81,66.71,66.78,45246.0,64.7679,64.8552,64.7582,64.8261,45246.0
2023-07-24 13:20:00,66.77,66.78,66.7,66.73,44045.0,64.8164,64.8261,64.7485,64.7776,44045.0
2023-07-24 13:25:00,66.73,66.76,66.7,66.76,23970.0,64.7776,64.8067,64.7485,64.8067,23970.0
2023-07-24 13:30:00,66.77,66.8,66.63,66.65,54780.0,64.8164,64.8455,64.6805,64.6999,54780.0
2023-07-24 13:35:00,66.64,66.66,66.59,66.65,52240.0,64.6902,64.7096,64.6417,64.6999,52240.0
2023-07-24 13:40:00,66.65,66.68,66.61,66.64,50814.0,64.6999,64.729,64.6611,64.6902,50814.0
2023-07-24 13:45:00,66.64,66.68,66.61,66.64,40944.0,64.6902,64.729,64.6611,64.6902,40944.0
2023-07-24 13:50:00,66.63,66.69,66.61,66.65,59975.0,64.6805,64.7387,64.6611,64.6999,59975.0
2023-07-24 13:55:00,66.65,66.66,66.61,66.63,31360.0,64.6999,64.7096,64.6611,64.6805,31360.0
2023-07-24 14:00:00,66.63,66.69,66.62,66.64,49418.0,64.6805,64.7387,64.6708,64.6902,49418.0
2023-07-24 14:05:00,66.65,66.67,66.59,66.64,94352.0,64.6999,64.7193,64.6417,64.6902,94352.0
2023-07-24 14:10:00,66.64,66.7,66.64,66.69,83477.0,64.6902,64.7485,64.6902,64.7387,83477.0
2023-07-24 14:15:00,66.69,66.76,66.68,66.76,59973.0,64.7387,64.8067,64.729,64.8067,59973.0
2023-07-24 14:20:00,66.77,66.78,66.68,66.75,47956.0,64.8164,64.8261,64.729,64.797,47956.0
2023-07-24 14:25:00,66.75,66.76,66.59,66.64,37273.0,64.797,64.8067,64.6417,64.6902,37273.0
2023-07-24 14:30:00,66.63,66.64,66.51,66.55,69539.0,64.6805,64.6902,64.564,64.6028,69539.0
2023-07-24 14:35:00,66.56,66.6,66.51,66.55,27457.0,64.6125,64.6514,64.564,64.6028,27457.0
2023-07-24 14:40:00,66.54,66.54,66.44,66.52,63972.0,64.5931,64.5931,64.4961,64.5737,63972.0
2023-07-24 14:45:00,66.51,66.59,66.49,66.58,57224.0,64.564,64.6417,64.5446,64.632,57224.0
2023-07-24 14:50:00,66.58,66.67,66.56,66.65,73361.0,64.632,64.7193,64.6125,64.6999,73361.0
2023-07-24 14:55:00,66.65,66.65,66.56,66.6,27687.0,64.6999,64.6999,64.6125,64.6514,27687.0
2023-07-24 15:00:00,66.59,66.61,66.51,66.54,52247.0,64.6417,64.6611,64.564,64.5931,52247.0
2023-07-24 15:05:00,66.54,66.62,66.52,66.61,46081.0,64.5931,64.6708,64.5737,64.6611,46081.0
2023-07-24 15:10:00,66.62,66.64,66.54,66.57,44953.0,64.6708,64.6902,64.5931,64.6223,44953.0
2023-07-24 15:15:00,66.58,66.62,66.56,66.61,35708.0,64.632,64.6708,64.6125,64.6611,35708.0
2023-07-24 15:20:00,66.6,66.65,66.58,66.59,54169.0,64.6514,64.6999,64.632,64.6417,54169.0
2023-07-24 15:25:00,66.59,66.59,66.39,66.42,87453.0,64.6417,64.6417,64.4475,64.4766,87453.0
2023-07-24 15:30:00,66.42,66.42,66.34,66.39,138517.0,64.4766,64.4766,64.399,64.4475,138517.0
2023-07-24 15:35:00,66.39,66.46,66.38,66.43,76394.0,64.4475,64.5155,64.4378,64.4864,76394.0
2023-07-24 15:40:00,66.42,66.49,66.42,66.47,89113.0,64.4766,64.5446,64.4766,64.5252,89113.0
2023-07-24 15:45:00,66.47,66.62,66.42,66.54,101384.0,64.5252,64.6708,64.4766,64.5931,101384.0
2023-07-24 15:50:00,66.55,66.57,66.46,66.53,157943.0,64.6028,64.6223,64.5155,64.5834,157943.0
2023-07-24 15:55:00,66.54,66.62,66.44,66.56,472502.0,64.5931,64.6708,64.4961,64.6125,472502.0
2023-07-25 09:30:00,66.2,66.46,66.09,66.35,192716.0,64.2631,64.5155,64.1563,64.4087,192716.0
2023-07-25 09:35:00,66.39,66.49,66.29,66.49,92051.0,64.4475,64.5446,64.3504,64.5446,92051.0
2023-07-25 09:40:00,66.48,66.67,66.41,66.42,110252.0,64.5349,64.7193,64.4669,64.4766,110252.0
2023-07-25 09:45:00,66.41,66.41,66.07,66.14,151256.0,64.4669,64.4669,64.1369,64.2048,151256.0
2023-07-25 09:50:00,66.14,66.3,66.06,66.19,81846.0,64.2048,64.3602,64.1272,64.2534,81846.0
2023-07-25 09:55:00,66.2,66.2,65.97,65.98,77320.0,64.2631,64.2631,64.0398,64.0495,77320.0
2023-07-25 10:00:00,65.99,66.09,65.97,66.08,63993.0,64.0592,64.1563,64.0398,64.1466,63993.0
2023-07-25 10:05:00,66.08,66.08,65.87,65.96,100673.0,64.1466,64.1466,63.9427,64.0301,100673.0
2023-07-25 10:10:00,65.95,65.99,65.84,65.97,75881.0,64.0204,64.0592,63.9136,64.0398,75881.0
2023-07-25 10:15:00,65.97,66.0,65.91,66.0,44756.0,64.0398,64.0689,63.9816,64.0689,44756.0
2023-07-25 10:20:00,66.0,66.06,65.97,66.03,43810.0,64.0689,64.1272,64.0398,64.0981,43810.0
2023-07-25 10:25:00,66.03,66.04,65.91,65.95,58221.0,64.0981,64.1078,63.9816,64.0204,58221.0
2023-07-25 10:30:00,65.94,66.0,65.93,65.96,65111.0,64.0107,64.0689,64.001,64.0301,65111.0
2023-07-25 10:35:00,65.96,66.07,65.9,65.91,51147.0,64.0301,64.1369,63.9719,63.9816,51147.0
2023-07-25 10:40:00,65.91,66.02,65.89,65.98,47866.0,63.9816,64.0883,63.9622,64.0495,47866.0
2023-07-25 10:45:00,66.0,66.05,65.95,66.0,50705.0,64.0689,64.1175,64.0204,64.0689,50705.0
2023-07-25 10:50:00,66.0,66.02,65.88,65.89,38302.0,64.0689,64.0883,63.9524,63.9622,38302.0
2023-07-25 10:55:00,65.91,65.94,65.83,65.84,55460.0,63.9816,64.0107,63.9039,63.9136,55460.0
2023-07-25 11:00:00,65.83,65.87,65.77,65.77,38073.0,63.9039,63.9427,63.8457,63.8457,38073.0
2023-07-25 11:05:00,65.77,65.78,65.68,65.73,48566.0,63.8457,63.8554,63.7583,63.8068,48566.0
2023-07-25 11:10:00,65.73,65.8,65.68,65.75,47250.0,63.8068,63.8748,63.7583,63.8262,47250.0
2023-07-25 11:15:00,65.75,65.75,65.56,65.66,55952.0,63.8262,63.8262,63.6418,63.7389,55952.0
2023-07-25 11:20:00,65.66,65.81,65.63,65.79,70659.0,63.7389,63.8845,63.7098,63.8651,70659.0
2023-07-25 11:25:00,65.79,65.81,65.7,65.72,50421.0,63.8651,63.8845,63.7777,63.7971,50421.0
2023-07-25 11:30:00,65.72,65.83,65.68,65.78,43577.0,63.7971,63.9039,63.7583,63.8554,43577.0
2023-07-25 11:35:00,65.78,65.86,65.75,65.79,57764.0,63.8554,63.933,63.8262,63.8651,57764.0
2023-07-25 11:40:00,65.8,65.88,65.74,65.87,57850.0,63.8748,63.9524,63.8165,63.9427,57850.0
2023-07-25 11:45:00,65.87,65.87,65.77,65.8,38021.0,63.9427,63.9427,63.8457,63.8748,38021.0
2023-07-25 11:50:00,65.78,65.91,65.75,65.9,88740.0,63.8554,63.9816,63.8262,63.9719,88740.0
2023-07-25 11:55:00,65.9,65.94,65.83,65.85,47437.0,63.9719,64.0107,63.9039,63.9233,47437.0
2023-07-25 12:00:00,65.85,65.89,65.76,65.76,53674.0,63.9233,63.9622,63.836,63.836,53674.0
2023-07-25 12:05:00,65.76,65.86,65.73,65.82,68482.0,63.836,63.933,63.8068,63.8942,68482.0
2023-07-25 12:10:00,65.83,65.87,65.8,65.86,37558.0,63.9039,63.9427,63.8748,63.933,37558.0
2023-07-25 12:15:00,65.86,65.86,65.78,65.83,31397.0,63.933,63.933,63.8554,63.9039,31397.0
2023-07-25 12:20:00,65.83,65.86,65.77,65.83,58483.0,63.9039,63.933,63.8457,63.9039,58483.0
2023-07-25 12:25:00,65.82,65.84,65.78,65.84,29330.0,63.8942,63.9136,63.8554,63.9136,29330.0
2023-07-25 12:30:00,65.84,65.92,65.83,65.9,34470.0,63.9136,63.9913,63.9039,63.9719,34470.0
2023-07-25 12:35:00,65.91,65.95,65.89,65.94,40301.0,63.9816,64.0204,63.9622,64.0107,40301.0
2023-07-25 12:40:00,65.95,65.95,65.88,65.91,37483.0,64.0204,64.0204,63.9524,63.9816,37483.0
2023-07-25 12:45:00,65.91,65.98,65.9,65.95,35286.0,63.9816,64.0495,63.9719,64.0204,35286.0
2023-07-25 12:50:00,65.96,65.98,65.92,65.93,34761.0,64.0301,64.0495,63.9913,64.001,34761.0
2023-07-25 12:55:00,65.92,66.0,65.92,65.94,39641.0,63.9913,64.0689,63.9913,64.0107,39641.0
2023-07-25 13:00:00,65.95,65.96,65.92,65.92,23369.0,64.0204,64.0301,63.9913,63.9913,23369.0
2023-07-25 13:05:00,65.92,65.94,65.81,65.83,60497.0,63.9913,64.0107,63.8845,63.9039,60497.0
2023-07-25 13:10:00,65.83,65.83,65.78,65.82,17172.0,63.9039,63.9039,63.8554,63.8942,17172.0
2023-07-25 13:15:00,65.83,65.87,65.78,65.86,28731.0,63.9039,63.9427,63.8554,63.933,28731.0
2023-07-25 13:20:00,65.87,65.92,65.87,65.91,23903.0,63.9427,63.9913,63.9427,63.9816,23903.0
2023-07-25 13:25:00,65.91,65.93,65.9,65.93,22469.0,63.9816,64.001,63.9719,64.001,22469.0
2023-07-25 13:30:00,65.93,65.95,65.89,65.89,37864.0,64.001,64.0204,63.9622,63.9622,37864.0
2023-07-25 13:35:00,65.88,66.0,65.88,65.99,33044.0,63.9524,64.0689,63.9524,64.0592,33044.0
2023-07-25 13:40:00,65.98,66.04,65.97,65.99,52971.0,64.0495,64.1078,64.0398,64.0592,52971.0
2023-07-25 13:45:00,66.0,66.02,65.96,66.0,39972.0,64.0689,64.0883,64.0301,64.0689,39972.0
2023-07-25 13:50:00,66.0,66.05,65.96,66.03,48786.0,64.0689,64.1175,64.0301,64.0981,48786.0
2023-07-25 13:55:00,66.03,66.05,65.99,66.01,49689.0,64.0981,64.1175,64.0592,64.0786,49689.0
2023-07-25 14:00:00,66.0,66.01,65.83,65.9,93270.0,64.0689,64.0786,63.9039,63.9719,93270.0
2023-07-25 14:05:00,65.9,65.9,65.82,65.87,37590.0,63.9719,63.9719,63.8942,63.9427,37590.0
2023-07-25 14:10:00,65.87,65.92,65.86,65.9,35607.0,63.9427,63.9913,63.933,63.9719,35607.0
2023-07-25 14:15:00,65.89,65.93,65.89,65.92,29876.0,63.9622,64.001,63.9622,63.9913,29876.0
2023-07-25 14:20:00,65.92,65.93,65.87,65.88,37373.0,63.9913,64.001,63.9427,63.9524,37373.0
2023-07-25 14:25:00,65.87,65.91,65.87,65.89,32304.0,63.9427,63.9816,63.9427,63.9622,32304.0
2023-07-25 14:30:00,65.89,65.93,65.86,65.86,43193.0,63.9622,64.001,63.933,63.933,43193.0
2023-07-25 14:35:00,65.86,66.03,65.76,65.77,164798.0,63.933,64.0981,63.836,63.8457,164798.0
2023-07-25 14:40:00,65.77,65.78,65.58,65.6,163232.0,63.8457,63.8554,63.6612,63.6806,163232.0
2023-07-25 14:45:00,65.59,65.63,65.14,65.17,245190.0,63.6709,63.7098,63.2341,63.2632,245190.0
2023-07-25 14:50:00,65.16,65.53,65.15,65.52,231633.0,63.2535,63.6127,63.2438,63.603,231633.0
2023-07-25 14:55:00,65.52,65.58,65.48,65.53,64035.0,63.603,63.6612,63.5641,63.6127,64035.0
2023-07-25 15:00:00,65.54,65.62,65.5,65.62,84577.0,63.6224,63.7001,63.5836,63.7001,84577.0
2023-07-25 15:05:00,65.62,65.62,65.55,65.61,70231.0,63.7001,63.7001,63.6321,63.6903,70231.0
2023-07-25 15:10:00,65.61,65.68,65.55,65.66,83675.0,63.6903,63.7583,63.6321,63.7389,83675.0
2023-07-25 15:15:00,65.66,65.72,65.65,65.69,83623.0,63.7389,63.7971,63.7292,63.768,83623.0
2023-07-25 15:20:00,65.69,65.78,65.64,65.76,91087.0,63.768,63.8554,63.7195,63.836,91087.0
2023-07-25 15:25:00,65.76,65.82,65.73,65.81,64242.0,63.836,63.8942,63.8068,63.8845,64242.0
2023-07-25 15:30:00,65.81,65.82,65.73,65.76,82540.0,63.8845,63.8942,63.8068,63.836,82540.0
2023-07-25 15:35:00,65.75,65.78,65.67,65.7,83619.0,63.8262,63.8554,63.7486,63.7777,83619.0
2023-07-25 15:40:00,65.71,65.78,65.66,65.74,77118.0,63.7874,63.8554,63.7389,63.8165,77118.0
2023-07-25 15:45:00,65.73,65.74,65.58,65.63,112921.0,63.8068,63.8165,63.6612,63.7098,112921.0
2023-07-25 15:50:00,65.63,65.64,65.44,65.46,275489.0,63.7098,63.7195,63.5253,63.5447,275489.0
2023-07-25 15:55:00,65.46,65.47,65.31,65.45,1039723.0,63.5447,63.5544,63.3991,63.535,1039723.0
2023-07-26 09:30:00,65.68,66.34,65.65,66.19,192256.0,63.7583,64.399,63.7292,64.2534,192256.0
2023-07-26 09:35:00,66.19,66.45,66.18,66.36,95975.0,64.2534,64.5058,64.2437,64.4184,95975.0
2023-07-26 09:40:00,66.37,66.37,66.15,66.27,119186.0,64.4281,64.4281,64.2145,64.331,119186.0
2023-07-26 09:45:00,66.33,66.43,66.17,66.22,75502.0,64.3893,64.4864,64.234,64.2825,75502.0
2023-07-26 09:50:00,66.23,66.46,66.23,66.42,79777.0,64.2922,64.5155,64.2922,64.4766,79777.0
2023-07-26 09:55:00,66.41,66.49,66.27,66.41,58843.0,64.4669,64.5446,64.331,64.4669,58843.0
2023-07-26 10:00:00,66.39,66.44,66.28,66.43,54515.0,64.4475,64.4961,64.3407,64.4864,54515.0
2023-07-26 10:05:00,66.44,66.58,66.39,66.56,89382.0,64.4961,64.632,64.4475,64.6125,89382.0
2023-07-26 10:10:00,66.56,66.61,66.44,66.45,65859.0,64.6125,64.6611,64.4961,64.5058,65859.0
2023-07-26 10:15:00,66.45,66.52,66.4,66.49,39241.0,64.5058,64.5737,64.4572,64.5446,39241.0
2023-07-26 10:20:00,66.48,66.56,66.45,66.54,47007.0,64.5349,64.6125,64.5058,64.5931,47007.0
2023-07-26 10:25:00,66.54,66.69,66.54,66.61,51143.0,64.5931,64.7387,64.5931,64.6611,51143.0
2023-07-26 10:30:00,66.61,66.62,66.43,66.47,53755.0,64.6611,64.6708,64.4864,64.5252,53755.0
2023-07-26 10:35:00,66.47,66.5,66.43,66.49,54532.0,64.5252,64.5543,64.4864,64.5446,54532.0
2023-07-26 10:40:00,66.48,66.51,66.35,66.45,76876.0,64.5349,64.564,64.4087,64.5058,76876.0
2023-07-26 10:45:00,66.45,66.46,66.36,66.43,90282.0,64.5058,64.5155,64.4184,64.4864,90282.0
2023-07-26 10:50:00,66.43,66.44,66.35,66.4,59551.0,64.4864,64.4961,64.4087,64.4572,59551.0
2023-07-26 10:55:00,66.39,66.49,66.33,66.44,59690.0,64.4475,64.5446,64.3893,64.4961,59690.0
2023-07-26 11:00:00,66.46,66.57,66.4,66.52,70153.0,64.5155,64.6223,64.4572,64.5737,70153.0
2023-07-26 11:05:00,66.51,66.54,66.33,66.43,83410.0,64.564,64.5931,64.3893,64.4864,83410.0
2023-07-26 11:10:00,66.44,66.47,66.37,66.37,50618.0,64.4961,64.5252,64.4281,64.4281,50618.0
2023-07-26 11:15:00,66.37,66.37,66.2,66.21,42584.0,64.4281,64.4281,64.2631,64.2728,42584.0
2023-07-26 11:20:00,66.22,66.22,66.16,66.21,32662.0,64.2825,64.2825,64.2243,64.2728,32662.0
2023-07-26 11:25:00,66.2,66.33,66.19,66.26,42039.0,64.2631,64.3893,64.2534,64.3213,42039.0
2023-07-26 11:30:00,66.26,66.27,66.16,66.18,29517.0,64.3213,64.331,64.2243,64.2437,29517.0
2023-07-26 11:35:00,66.2,66.27,66.18,66.26,25119.0,64.2631,64.331,64.2437,64.3213,25119.0
2023-07-26 11:40:00,66.23,66.3,66.22,66.23,36050.0,64.2922,64.3602,64.2825,64.2922,36050.0
2023-07-26 11:45:00,66.23,66.37,66.23,66.36,35771.0,64.2922,64.4281,64.2922,64.4184,35771.0
2023-07-26 11:50:00,66.36,66.41,66.32,66.39,36754.0,64.4184,64.4669,64.3796,64.4475,36754.0
2023-07-26 11:55:00,66.39,66.46,66.35,66.45,45156.0,64.4475,64.5155,64.4087,64.5058,45156.0
2023-07-26 12:00:00,66.46,66.51,66.44,66.48,46056.0,64.5155,64.564,64.4961,64.5349,46056.0
2023-07-26 12:05:00,66.49,66.53,66.42,66.47,47181.0,64.5446,64.5834,64.4766,64.5252,47181.0
2023-07-26 12:10:00,66.47,66.57,66.45,66.57,23277.0,64.5252,64.6223,64.5058,64.6223,23277.0
2023-07-26 12:15:00,66.56,66.67,66.56,66.67,63865.0,64.6125,64.7193,64.6125,64.7193,63865.0
2023-07-26 12:20:00,66.67,66.68,66.62,66.64,39038.0,64.7193,64.729,64.6708,64.6902,39038.0
2023-07-26 12:25:00,66.63,66.65,66.58,66.6,28365.0,64.6805,64.6999,64.632,64.6514,28365.0
2023-07-26 12:30:00,66.58,66.67,66.55,66.66,45380.0,64.632,64.7193,64.6028,64.7096,45380.0
2023-07-26 12:35:00,66.65,66.67,66.58,66.63,33904.0,64.6999,64.7193,64.632,64.6805,33904.0
2023-07-26 12:40:00,66.62,66.65,66.6,66.63,33542.0,64.6708,64.6999,64.6514,64.6805,33542.0
2023-07-26 12:45:00,66.63,66.63,66.58,66.59,17270.0,64.6805,64.6805,64.632,64.6417,17270.0
2023-07-26 12:50:00,66.59,66.62,66.57,66.58,28969.0,64.6417,64.6708,64.6223,64.632,28969.0
2023-07-26 12:55:00,66.58,66.64,66.57,66.64,60645.0,64.632,64.6902,64.6223,64.6902,60645.0
2023-07-26 13:00:00,66.64,66.7,66.61,66.69,78978.0,64.6902,64.7485,64.6611,64.7387,78978.0
2023-07-26 13:05:00,66.69,66.71,66.66,66.67,54678.0,64.7387,64.7582,64.7096,64.7193,54678.0
2023-07-26 13:10:00,66.67,66.74,66.64,66.65,116235.0,64.7193,64.7873,64.6902,64.6999,116235.0
2023-07-26 13:15:00,66.64,66.69,66.6,66.63,38808.0,64.6902,64.7387,64.6514,64.6805,38808.0
2023-07-26 13:20:00,66.63,66.63,66.55,66.55,37410.0,64.6805,64.6805,64.6028,64.6028,37410.0
2023-07-26 13:25:00,66.55,66.56,66.5,66.54,47893.0,64.6028,64.6125,64.5543,64.5931,47893.0
2023-07-26 13:30:00,66.53,66.53,66.41,66.42,29705.0,64.5834,64.5834,64.4669,64.4766,29705.0
2023-07-26 13:35:00,66.41,66.43,66.37,66.41,37693.0,64.4669,64.4864,64.4281,64.4669,37693.0
2023-07-26 13:40:00,66.42,66.48,66.41,66.47,27514.0,64.4766,64.5349,64.4669,64.5252,27514.0
2023-07-26 13:45:00,66.47,66.5,66.42,66.44,20991.0,64.5252,64.5543,64.4766,64.4961,20991.0
2023-07-26 13:50:00,66.44,66.51,66.42,66.51,25749.0,64.4961,64.564,64.4766,64.564,25749.0
2023-07-26 13:55:00,66.51,66.51,66.44,66.45,15609.0,64.564,64.564,64.4961,64.5058,15609.0
2023-07-26 14:00:00,66.45,66.61,66.43,66.58,58781.0,64.5058,64.6611,64.4864,64.632,58781.0
2023-07-26 14:05:00,66.59,66.6,66.54,66.55,36379.0,64.6417,64.6514,64.5931,64.6028,36379.0
2023-07-26 14:10:00,66.56,66.72,66.55,66.6,90958.0,64.6125,64.7679,64.6028,64.6514,90958.0
2023-07-26 14:15:00,66.58,66.63,66.57,66.61,20412.0,64.632,64.6805,64.6223,64.6611,20412.0
2023-07-26 14:20:00,66.6,66.64,66.56,66.63,43262.0,64.6514,64.6902,64.6125,64.6805,43262.0
2023-07-26 14:25:00,66.63,66.69,66.57,66.68,73754.0,64.6805,64.7387,64.6223,64.729,73754.0
2023-07-26 14:30:00,66.67,66.67,66.59,66.61,40494.0,64.7193,64.7193,64.6417,64.6611,40494.0
2023-07-26 14:35:00,66.62,66.91,66.62,66.88,121175.0,64.6708,64.9523,64.6708,64.9232,121175.0
2023-07-26 14:40:00,66.89,67.07,66.84,67.01,170594.0,64.9329,65.1076,64.8844,65.0494,170594.0
2023-07-26 14:45:00,67.06,67.06,66.92,66.98,43730.0,65.0979,65.0979,64.962,65.0203,43730.0
2023-07-26 14:50:00,66.98,67.01,66.95,67.0,43426.0,65.0203,65.0494,64.9911,65.0397,43426.0
2023-07-26 14:55:00,66.96,66.96,66.79,66.85,39545.0,65.0008,65.0008,64.8358,64.8941,39545.0
2023-07-26 15:00:00,66.85,66.89,66.79,66.81,50816.0,64.8941,64.9329,64.8358,64.8552,50816.0
2023-07-26 15:05:00,66.81,66.82,66.51,66.58,58466.0,64.8552,64.8649,64.564,64.632,58466.0
2023-07-26 15:10:00,66.57,66.67,66.5,66.64,47276.0,64.6223,64.7193,64.5543,64.6902,47276.0
2023-07-26 15:15:00,66.63,66.69,66.48,66.52,46287.0,64.6805,64.7387,64.5349,64.5737,46287.0
2023-07-26 15:20:00,66.52,66.6,66.42,66.42,55086.0,64.5737,64.6514,64.4766,64.4766,55086.0
2023-07-26 15:25:00,66.42,66.55,66.4,66.52,38223.0,64.4766,64.6028,64.4572,64.5737,38223.0
2023-07-26 15:30:00,66.51,66.52,66.43,66.5,56766.0,64.564,64.5737,64.4864,64.5543,56766.0
2023-07-26 15:35:00,66.5,66.52,66.4,66.43,61828.0,64.5543,64.5737,64.4572,64.4864,61828.0
2023-07-26 15:40:00,66.44,66.51,66.43,66.45,48897.0,64.4961,64.564,64.4864,64.5058,48897.0
2023-07-26 15:45:00,66.46,66.5,66.36,66.39,103663.0,64.5155,64.5543,64.4184,64.4475,103663.0
2023-07-26 15:50:00,66.38,66.58,66.35,66.57,125400.0,64.4378,64.632,64.4087,64.6223,125400.0
2023-07-26 15:55:00,66.57,66.68,66.49,66.63,343633.0,64.6223,64.729,64.5446,64.6805,343633.0
2023-07-27 09:30:00,66.45,66.97,66.39,66.83,194348.0,64.5058,65.0106,64.4475,64.8746,194348.0
2023-07-27 09:35:00,66.79,66.84,66.6,66.77,148610.0,64.8358,64.8844,64.6514,64.8164,148610.0
2023-07-27 09:40:00,66.75,66.85,66.38,66.4,121792.0,64.797,64.8941,64.4378,64.4572,121792.0
2023-07-27 09:45:00,66.39,66.63,66.33,66.61,160991.0,64.4475,64.6805,64.3893,64.6611,160991.0
2023-07-27 09:50:00,66.62,66.64,66.22,66.23,125398.0,64.6708,64.6902,64.2825,64.2922,125398.0
2023-07-27 09:55:00,66.23,66.48,66.15,66.45,103165.0,64.2922,64.5349,64.2145,64.5058,103165.0
2023-07-27 10:00:00,66.46,66.6,66.39,66.51,122872.0,64.5155,64.6514,64.4475,64.564,122872.0
2023-07-27 10:05:00,66.51,66.67,66.44,66.67,56820.0,64.564,64.7193,64.4961,64.7193,56820.0
2023-07-27 10:10:00,66.67,66.87,66.64,66.86,64182.0,64.7193,64.9135,64.6902,64.9038,64182.0
2023-07-27 10:15:00,66.86,67.04,66.82,67.02,73260.0,64.9038,65.0785,64.8649,65.0591,73260.0
2023-07-27 10:20:00,67.03,67.29,66.93,67.28,157026.0,65.0688,65.3212,64.9717,65.3115,157026.0
2023-07-27 10:25:00,67.28,67.38,67.23,67.32,169553.0,65.3115,65.4086,65.2629,65.3503,169553.0
2023-07-27 10:30:00,67.31,67.44,67.2,67.37,124159.0,65.3406,65.4668,65.2338,65.3988,124159.0
2023-07-27 10:35:00,67.36,67.52,67.3,67.47,118792.0,65.3891,65.5445,65.3309,65.4959,118792.0
2023-07-27 10:40:00,67.46,67.46,67.28,67.4,154805.0,65.4862,65.4862,65.3115,65.428,154805.0
2023-07-27 10:45:00,67.41,67.44,67.16,67.23,118848.0,65.4377,65.4668,65.195,65.2629,118848.0
2023-07-27 10:50:00,67.23,67.23,67.01,67.21,113146.0,65.2629,65.2629,65.0494,65.2435,113146.0
2023-07-27 10:55:00,67.21,67.25,67.1,67.16,68744.0,65.2435,65.2824,65.1367,65.195,68744.0
2023-07-27 11:00:00,67.17,67.2,67.09,67.12,33993.0,65.2047,65.2338,65.127,65.1562,33993.0
2023-07-27 11:05:00,67.11,67.15,67.02,67.08,28624.0,65.1465,65.1853,65.0591,65.1173,28624.0
2023-07-27 11:10:00,67.08,67.11,67.0,67.03,38383.0,65.1173,65.1465,65.0397,65.0688,38383.0
2023-07-27 11:15:00,67.03,67.08,67.01,67.06,27550.0,65.0688,65.1173,65.0494,65.0979,27550.0
2023-07-27 11:20:00,67.04,67.07,67.0,67.06,28974.0,65.0785,65.1076,65.0397,65.0979,28974.0
2023-07-27 11:25:00,67.06,67.21,67.02,67.21,63392.0,65.0979,65.2435,65.0591,65.2435,63392.0
2023-07-27 11:30:00,67.2,67.22,67.07,67.11,57956.0,65.2338,65.2532,65.1076,65.1465,57956.0
2023-07-27 11:35:00,67.11,67.23,67.1,67.21,43276.0,65.1465,65.2629,65.1367,65.2435,43276.0
2023-07-27 11:40:00,67.21,67.21,67.01,67.01,32652.0,65.2435,65.2435,65.0494,65.0494,32652.0
2023-07-27 11:45:00,67.0,67.06,66.99,67.03,36662.0,65.0397,65.0979,65.03,65.0688,36662.0
2023-07-27 11:50:00,67.04,67.12,67.04,67.12,40215.0,65.0785,65.1562,65.0785,65.1562,40215.0
2023-07-27 11:55:00,67.11,67.11,66.94,66.98,39568.0,65.1465,65.1465,64.9814,65.0203,39568.0
2023-07-27 12:00:00,66.98,66.98,66.86,66.89,41362.0,65.0203,65.0203,64.9038,64.9329,41362.0
2023-07-27 12:05:00,66.89,66.94,66.83,66.94,47808.0,64.9329,64.9814,64.8746,64.9814,47808.0
2023-07-27 12:10:00,66.95,67.04,66.94,66.99,44628.0,64.9911,65.0785,64.9814,65.03,44628.0
2023-07-27 12:15:00,67.01,67.19,67.0,67.16,98654.0,65.0494,65.2241,65.0397,65.195,98654.0
2023-07-27 12:20:00,67.17,67.23,67.14,67.21,59269.0,65.2047,65.2629,65.1756,65.2435,59269.0
2023-07-27 12:25:00,67.23,67.23,67.11,67.13,33336.0,65.2629,65.2629,65.1465,65.1659,33336.0
2023-07-27 12:30:00,67.13,67.14,67.02,67.13,43890.0,65.1659,65.1756,65.0591,65.1659,43890.0
2023-07-27 12:35:00,67.14,67.17,67.05,67.16,37402.0,65.1756,65.2047,65.0882,65.195,37402.0
2023-07-27 12:40:00,67.17,67.18,67.12,67.15,29113.0,65.2047,65.2144,65.1562,65.1853,29113.0
2023-07-27 12:45:00,67.14,67.21,67.13,67.2,61004.0,65.1756,65.2435,65.1659,65.2338,61004.0
2023-07-27 12:50:00,67.2,67.22,67.16,67.18,78034.0,65.2338,65.2532,65.195,65.2144,78034.0
2023-07-27 12:55:00,67.2,67.23,67.1,67.13,34187.0,65.2338,65.2629,65.1367,65.1659,34187.0
2023-07-27 13:00:00,67.13,67.16,67.04,67.06,29189.0,65.1659,65.195,65.0785,65.0979,29189.0
2023-07-27 13:05:00,67.05,67.09,66.93,67.03,77669.0,65.0882,65.127,64.9717,65.0688,77669.0
2023-07-27 13:10:00,67.03,67.06,66.94,66.99,94399.0,65.0688,65.0979,64.9814,65.03,94399.0
2023-07-27 13:15:00,66.98,66.98,66.73,66.73,55162.0,65.0203,65.0203,64.7776,64.7776,55162.0
2023-07-27 13:20:00,66.71,66.73,66.64,66.66,59896.0,64.7582,64.7776,64.6902,64.7096,59896.0
2023-07-27 13:25:00,66.65,66.69,66.54,66.56,60070.0,64.6999,64.7387,64.5931,64.6125,60070.0
2023-07-27 13:30:00,66.56,66.59,66.49,66.5,41193.0,64.6125,64.6417,64.5446,64.5543,41193.0
2023-07-27 13:35:00,66.51,66.52,66.35,66.37,48620.0,64.564,64.5737,64.4087,64.4281,48620.0
2023-07-27 13:40:00,66.36,66.39,66.32,66.39,45996.0,64.4184,64.4475,64.3796,64.4475,45996.0
2023-07-27 13:45:00,66.39,66.41,66.3,66.4,51346.0,64.4475,64.4669,64.3602,64.4572,51346.0
2023-07-27 13:50:00,66.4,66.41,66.34,66.38,80414.0,64.4572,64.4669,64.399,64.4378,80414.0
2023-07-27 13:55:00,66.37,66.4,66.31,66.4,45472.0,64.4281,64.4572,64.3699,64.4572,45472.0
2023-07-27 14:00:00,66.41,66.47,66.32,66.43,42788.0,64.4669,64.5252,64.3796,64.4864,42788.0
2023-07-27 14:05:00,66.43,66.43,66.28,66.29,62929.0,64.4864,64.4864,64.3407,64.3504,62929.0
2023-07-27 14:10:00,66.28,66.28,66.08,66.1,64995.0,64.3407,64.3407,64.1466,64.166,64995.0
2023-07-27 14:15:00,66.11,66.15,66.06,66.11,63036.0,64.1757,64.2145,64.1272,64.1757,63036.0
2023-07-27 14:20:00,66.12,66.16,65.98,65.98,115974.0,64.1854,64.2243,64.0495,64.0495,115974.0
2023-07-27 14:25:00,65.99,66.04,65.91,65.93,107350.0,64.0592,64.1078,63.9816,64.001,107350.0
2023-07-27 14:30:00,65.94,66.0,65.87,65.88,65026.0,64.0107,64.0689,63.9427,63.9524,65026.0
2023-07-27 14:35:00,65.89,65.9,65.79,65.9,77265.0,63.9622,63.9719,63.8651,63.9719,77265.0
2023-07-27 14:40:00,65.89,65.93,65.85,65.88,86785.0,63.9622,64.001,63.9233,63.9524,86785.0
2023-07-27 14:45:00,65.88,65.9,65.82,65.85,91896.0,63.9524,63.9719,63.8942,63.9233,91896.0
2023-07-27 14:50:00,65.84,65.91,65.84,65.89,73995.0,63.9136,63.9816,63.9136,63.9622,73995.0
2023-07-27 14:55:00,65.88,65.89,65.78,65.79,65006.0,63.9524,63.9622,63.8554,63.8651,65006.0
2023-07-27 15:00:00,65.78,65.79,65.71,65.76,51716.0,63.8554,63.8651,63.7874,63.836,51716.0
2023-07-27 15:05:00,65.76,65.78,65.66,65.71,61290.0,63.836,63.8554,63.7389,63.7874,61290.0
2023-07-27 15:10:00,65.71,65.8,65.7,65.79,59261.0,63.7874,63.8748,63.7777,63.8651,59261.0
2023-07-27 15:15:00,65.8,65.83,65.72,65.77,54074.0,63.8748,63.9039,63.7971,63.8457,54074.0
2023-07-27 15:20:00,65.76,65.77,65.63,65.64,45655.0,63.836,63.8457,63.7098,63.7195,45655.0
2023-07-27 15:25:00,65.64,65.68,65.58,65.67,73617.0,63.7195,63.7583,63.6612,63.7486,73617.0
2023-07-27 15:30:00,65.66,65.76,65.65,65.65,79252.0,63.7389,63.836,63.7292,63.7292,79252.0
2023-07-27 15:35:00,65.66,65.7,65.62,65.66,67847.0,63.7389,63.7777,63.7001,63.7389,67847.0
2023-07-27 15:40:00,65.65,65.7,65.64,65.68,97396.0,63.7292,63.7777,63.7195,63.7583,97396.0
2023-07-27 15:45:00,65.69,65.73,65.58,65.72,183059.0,63.768,63.8068,63.6612,63.7971,183059.0
2023-07-27 15:50:00,65.72,65.91,65.7,65.87,195250.0,63.7971,63.9816,63.7777,63.9427,195250.0
2023-07-27 15:55:00,65.86,65.88,65.78,65.83,422156.0,63.933,63.9524,63.8554,63.9039,422156.0
2023-07-28 09:30:00,66.1,66.3,65.88,65.95,150099.0,64.166,64.3602,63.9524,64.0204,150099.0
2023-07-28 09:35:00,65.94,66.09,65.77,66.03,71179.0,64.0107,64.1563,63.8457,64.0981,71179.0
2023-07-28 09:40:00,66.04,66.2,65.95,66.2,184562.0,64.1078,64.2631,64.0204,64.2631,184562.0
2023-07-28 09:45:00,66.2,66.26,66.16,66.24,68899.0,64.2631,64.3213,64.2243,64.3019,68899.0
2023-07-28 09:50:00,66.23,66.35,66.18,66.33,94286.0,64.2922,64.4087,64.2437,64.3893,94286.0
2023-07-28 09:55:00,66.32,66.47,66.26,66.44,71170.0,64.3796,64.5252,64.3213,64.4961,71170.0
2023-07-28 10:00:00,66.44,66.57,66.4,66.42,75418.0,64.4961,64.6223,64.4572,64.4766,75418.0
2023-07-28 10:05:00,66.42,66.46,66.26,66.44,53687.0,64.4766,64.5155,64.3213,64.4961,53687.0
2023-07-28 10:10:00,66.42,66.52,66.42,66.47,27402.0,64.4766,64.5737,64.4766,64.5252,27402.0
2023-07-28 10:15:00,66.48,66.49,66.39,66.48,71377.0,64.5349,64.5446,64.4475,64.5349,71377.0
2023-07-28 10:20:00,66.48,66.49,66.39,66.48,44647.0,64.5349,64.5446,64.4475,64.5349,44647.0
2023-07-28 10:25:00,66.48,66.49,66.35,66.42,34592.0,64.5349,64.5446,64.4087,64.4766,34592.0
2023-07-28 10:30:00,66.44,66.53,66.39,66.45,90464.0,64.4961,64.5834,64.4475,64.5058,90464.0
2023-07-28 10:35:00,66.45,66.53,66.41,66.45,31132.0,64.5058,64.5834,64.4669,64.5058,31132.0
2023-07-28 10:40:00,66.44,66.44,66.29,66.31,33272.0,64.4961,64.4961,64.3504,64.3699,33272.0
2023-07-28 10:45:00,66.3,66.37,66.24,66.35,77104.0,64.3602,64.4281,64.3019,64.4087,77104.0
2023-07-28 10:50:00,66.36,66.36,66.24,66.25,58664.0,64.4184,64.4184,64.3019,64.3116,58664.0
2023-07-28 10:55:00,66.25,66.41,66.2,66.41,51632.0,64.3116,64.4669,64.2631,64.4669,51632.0
2023-07-28 11:00:00,66.41,66.46,66.35,66.43,34294.0,64.4669,64.5155,64.4087,64.4864,34294.0
2023-07-28 11:05:00,66.44,66.47,66.39,66.39,65905.0,64.4961,64.5252,64.4475,64.4475,65905.0
2023-07-28 11:10:00,66.39,66.4,66.32,66.39,28291.0,64.4475,64.4572,64.3796,64.4475,28291.0
2023-07-28 11:15:00,66.39,66.41,66.35,66.38,31902.0,64.4475,64.4669,64.4087,64.4378,31902.0
2023-07-28 11:20:00,66.38,66.4,66.29,66.32,52233.0,64.4378,64.4572,64.3504,64.3796,52233.0
2023-07-28 11:25:00,66.33,66.45,66.31,66.37,32665.0,64.3893,64.5058,64.3699,64.4281,32665.0
2023-07-28 11:30:00,66.37,66.43,66.31,66.31,31932.0,64.4281,64.4864,64.3699,64.3699,31932.0
2023-07-28 11:35:00,66.32,66.35,66.29,66.32,32849.0,64.3796,64.4087,64.3504,64.3796,32849.0
2023-07-28 11:40:00,66.31,66.34,66.22,66.22,40143.0,64.3699,64.399,64.2825,64.2825,40143.0
2023-07-28 11:45:00,66.21,66.25,66.18,66.21,34861.0,64.2728,64.3116,64.2437,64.2728,34861.0
2023-07-28 11:50:00,66.21,66.24,66.16,66.22,27789.0,64.2728,64.3019,64.2243,64.2825,27789.0
2023-07-28 11:55:00,66.23,66.23,66.16,66.22,32355.0,64.2922,64.2922,64.2243,64.2825,32355.0
2023-07-28 12:00:00,66.21,66.22,66.12,66.17,58053.0,64.2728,64.2825,64.1854,64.234,58053.0
2023-07-28 12:05:00,66.18,66.2,66.09,66.09,103013.0,64.2437,64.2631,64.1563,64.1563,103013.0
2023-07-28 12:10:00,66.07,66.19,66.06,66.17,25833.0,64.1369,64.2534,64.1272,64.234,25833.0
2023-07-28 12:15:00,66.16,66.19,66.14,66.15,25687.0,64.2243,64.2534,64.2048,64.2145,25687.0
2023-07-28 12:20:00,66.14,66.19,66.13,66.16,26957.0,64.2048,64.2534,64.1951,64.2243,26957.0
2023-07-28 12:25:00,66.16,66.17,66.12,66.17,27908.0,64.2243,64.234,64.1854,64.234,27908.0
2023-07-28 12:30:00,66.16,66.17,66.12,66.17,16303.0,64.2243,64.234,64.1854,64.234,16303.0
2023-07-28 12:35:00,66.17,66.25,66.16,66.25,33379.0,64.234,64.3116,64.2243,64.3116,33379.0
2023-07-28 12:40:00,66.25,66.28,66.22,66.28,20287.0,64.3116,64.3407,64.2825,64.3407,20287.0
2023-07-28 12:45:00,66.28,66.3,66.25,66.27,24093.0,64.3407,64.3602,64.3116,64.331,24093.0
2023-07-28 12:50:00,66.27,66.27,66.18,66.2,27555.0,64.331,64.331,64.2437,64.2631,27555.0
2023-07-28 12:55:00,66.2,66.22,66.14,66.17,19159.0,64.2631,64.2825,64.2048,64.234,19159.0
2023-07-28 13:00:00,66.16,66.17,66.05,66.07,29242.0,64.2243,64.234,64.1175,64.1369,29242.0
2023-07-28 13:05:00,66.07,66.11,66.05,66.07,27667.0,64.1369,64.1757,64.1175,64.1369,27667.0
2023-07-28 13:10:00,66.06,66.12,66.03,66.11,33773.0,64.1272,64.1854,64.0981,64.1757,33773.0
2023-07-28 13:15:00,66.11,66.11,66.04,66.05,32916.0,64.1757,64.1757,64.1078,64.1175,32916.0
2023-07-28 13:20:00,66.04,66.04,65.97,65.99,43446.0,64.1078,64.1078,64.0398,64.0592,43446.0
2023-07-28 13:25:00,65.99,65.99,65.91,65.92,28851.0,64.0592,64.0592,63.9816,63.9913,28851.0
2023-07-28 13:30:00,65.92,65.95,65.84,65.84,45508.0,63.9913,64.0204,63.9136,63.9136,45508.0
2023-07-28 13:35:00,65.83,65.85,65.74,65.79,52797.0,63.9039,63.9233,63.8165,63.8651,52797.0
2023-07-28 13:40:00,65.79,65.8,65.71,65.78,52130.0,63.8651,63.8748,63.7874,63.8554,52130.0
2023-07-28 13:45:00,65.77,65.8,65.72,65.73,44517.0,63.8457,63.8748,63.7971,63.8068,44517.0
2023-07-28 13:50:00,65.73,65.87,65.73,65.87,53389.0,63.8068,63.9427,63.8068,63.9427,53389.0
2023-07-28 13:55:00,65.87,65.91,65.85,65.88,60177.0,63.9427,63.9816,63.9233,63.9524,60177.0
2023-07-28 14:00:00,65.88,65.92,65.87,65.9,33301.0,63.9524,63.9913,63.9427,63.9719,33301.0
2023-07-28 14:05:00,65.9,65.97,65.9,65.96,30892.0,63.9719,64.0398,63.9719,64.0301,30892.0
2023-07-28 14:10:00,65.95,65.96,65.81,65.81,35542.0,64.0204,64.0301,63.8845,63.8845,35542.0
2023-07-28 14:15:00,65.81,65.9,65.81,65.84,31228.0,63.8845,63.9719,63.8845,63.9136,31228.0
2023-07-28 14:20:00,65.84,65.88,65.83,65.83,37295.0,63.9136,63.9524,63.9039,63.9039,37295.0
2023-07-28 14:25:00,65.83,65.88,65.8,65.88,34670.0,63.9039,63.9524,63.8748,63.9524,34670.0
2023-07-28 14:30:00,65.88,65.9,65.82,65.82,21151.0,63.9524,63.9719,63.8942,63.8942,21151.0
2023-07-28 14:35:00,65.83,65.86,65.76,65.78,39765.0,63.9039,63.933,63.836,63.8554,39765.0
2023-07-28 14:40:00,65.77,65.81,65.76,65.78,18542.0,63.8457,63.8845,63.836,63.8554,18542.0
2023-07-28 14:45:00,65.78,65.8,65.77,65.78,18782.0,63.8554,63.8748,63.8457,63.8554,18782.0
2023-07-28 14:50:00,65.78,65.87,65.77,65.85,47741.0,63.8554,63.9427,63.8457,63.9233,47741.0
2023-07-28 14:55:00,65.84,65.86,65.8,65.82,30684.0,63.9136,63.933,63.8748,63.8942,30684.0
2023-07-28 15:00:00,65.84,65.9,65.83,65.9,35310.0,63.9136,63.9719,63.9039,63.9719,35310.0
2023-07-28 15:05:00,65.9,65.92,65.81,65.83,42512.0,63.9719,63.9913,63.8845,63.9039,42512.0
2023-07-28 15:10:00,65.83,65.85,65.81,65.83,33897.0,63.9039,63.9233,63.8845,63.9039,33897.0
2023-07-28 15:15:00,65.82,65.87,65.82,65.84,32520.0,63.8942,63.9427,63.8942,63.9136,32520.0
2023-07-28 15:20:00,65.84,65.85,65.78,65.79,52444.0,63.9136,63.9233,63.8554,63.8651,52444.0
2023-07-28 15:25:00,65.78,65.83,65.75,65.76,61439.0,63.8554,63.9039,63.8262,63.836,61439.0
2023-07-28 15:30:00,65.75,65.8,65.74,65.78,48750.0,63.8262,63.8748,63.8165,63.8554,48750.0
2023-07-28 15:35:00,65.78,65.83,65.77,65.82,55290.0,63.8554,63.9039,63.8457,63.8942,55290.0
2023-07-28 15:40:00,65.81,65.82,65.77,65.8,101121.0,63.8845,63.8942,63.8457,63.8748,101121.0
2023-07-28 15:45:00,65.8,65.89,65.79,65.83,97678.0,63.8748,63.9622,63.8651,63.9039,97678.0
2023-07-28 15:50:00,65.82,65.97,65.79,65.95,116601.0,63.8942,64.0398,63.8651,64.0204,116601.0
2023-07-28 15:55:00,65.96,66.03,65.93,65.95,328973.0,64.0301,64.0981,64.001,64.0204,328973.0
2023-07-31 09:30:00,66.12,66.2,66.0,66.14,144024.0,64.1854,64.2631,64.0689,64.2048,144024.0
2023-07-31 09:35:00,66.14,66.21,65.9,66.06,69439.0,64.2048,64.2728,63.9719,64.1272,69439.0
2023-07-31 09:40:00,66.03,66.2,66.01,66.2,43189.0,64.0981,64.2631,64.0786,64.2631,43189.0
2023-07-31 09:45:00,66.19,66.2,66.01,66.09,46296.0,64.2534,64.2631,64.0786,64.1563,46296.0
2023-07-31 09:50:00,66.09,66.19,66.05,66.07,122857.0,64.1563,64.2534,64.1175,64.1369,122857.0
2023-07-31 09:55:00,66.06,66.06,65.66,65.84,127697.0,64.1272,64.1272,63.7389,63.9136,127697.0
2023-07-31 10:00:00,65.84,65.86,65.72,65.74,173615.0,63.9136,63.933,63.7971,63.8165,173615.0
2023-07-31 10:05:00,65.74,65.88,65.65,65.88,114274.0,63.8165,63.9524,63.7292,63.9524,114274.0
2023-07-31 10:10:00,65.87,65.92,65.75,65.8,95042.0,63.9427,63.9913,63.8262,63.8748,95042.0
2023-07-31 10:15:00,65.8,65.91,65.8,65.83,52934.0,63.8748,63.9816,63.8748,63.9039,52934.0
2023-07-31 10:20:00,65.82,65.83,65.73,65.82,47356.0,63.8942,63.9039,63.8068,63.8942,47356.0
2023-07-31 10:25:00,65.83,65.86,65.75,65.81,58805.0,63.9039,63.933,63.8262,63.8845,58805.0
2023-07-31 10:30:00,65.81,65.84,65.75,65.77,45489.0,63.8845,63.9136,63.8262,63.8457,45489.0
2023-07-31 10:35:00,65.78,65.82,65.7,65.75,76319.0,63.8554,63.8942,63.7777,63.8262,76319.0
2023-07-31 10:40:00,65.74,65.81,65.73,65.76,36850.0,63.8165,63.8845,63.8068,63.836,36850.0
2023-07-31 10:45:00,65.75,65.77,65.69,65.7,66098.0,63.8262,63.8457,63.768,63.7777,66098.0
2023-07-31 10:50:00,65.69,65.71,65.56,65.61,120026.0,63.768,63.7874,63.6418,63.6903,120026.0
2023-07-31 10:55:00,65.6,65.68,65.56,65.67,36771.0,63.6806,63.7583,63.6418,63.7486,36771.0
2023-07-31 11:00:00,65.68,65.71,65.64,65.69,35904.0,63.7583,63.7874,63.7195,63.768,35904.0
2023-07-31 11:05:00,65.69,65.77,65.68,65.77,33948.0,63.768,63.8457,63.7583,63.8457,33948.0
2023-07-31 11:10:00,65.77,65.82,65.76,65.77,41905.0,63.8457,63.8942,63.836,63.8457,41905.0
2023-07-31 11:15:00,65.77,65.82,65.72,65.8,25391.0,63.8457,63.8942,63.7971,63.8748,25391.0
2023-07-31 11:20:00,65.81,65.81,65.72,65.74,30239.0,63.8845,63.8845,63.7971,63.8165,30239.0
2023-07-31 11:25:00,65.75,65.8,65.73,65.77,27249.0,63.8262,63.8748,63.8068,63.8457,27249.0
2023-07-31 11:30:00,65.78,65.82,65.65,65.73,42033.0,63.8554,63.8942,63.7292,63.8068,42033.0
2023-07-31 11:35:00,65.72,65.79,65.7,65.74,31012.0,63.7971,63.8651,63.7777,63.8165,31012.0
2023-07-31 11:40:00,65.73,65.8,65.71,65.79,26524.0,63.8068,63.8748,63.7874,63.8651,26524.0
2023-07-31 11:45:00,65.78,65.82,65.75,65.81,30385.0,63.8554,63.8942,63.8262,63.8845,30385.0
2023-07-31 11:50:00,65.82,65.82,65.68,65.7,55992.0,63.8942,63.8942,63.7583,63.7777,55992.0
2023-07-31 11:55:00,65.69,65.74,65.67,65.67,41929.0,63.768,63.8165,63.7486,63.7486,41929.0
2023-07-31 12:00:00,65.67,65.7,65.62,65.63,42283.0,63.7486,63.7777,63.7001,63.7098,42283.0
2023-07-31 12:05:00,65.63,65.65,65.53,65.58,87220.0,63.7098,63.7292,63.6127,63.6612,87220.0
2023-07-31 12:10:00,65.59,65.63,65.54,65.57,29300.0,63.6709,63.7098,63.6224,63.6515,29300.0
2023-07-31 12:15:00,65.57,65.61,65.55,65.61,33940.0,63.6515,63.6903,63.6321,63.6903,33940.0
2023-07-31 12:20:00,65.61,65.61,65.54,65.54,37550.0,63.6903,63.6903,63.6224,63.6224,37550.0
2023-07-31 12:25:00,65.55,65.57,65.51,65.51,34869.0,63.6321,63.6515,63.5933,63.5933,34869.0
2023-07-31 12:30:00,65.5,65.51,65.46,65.48,56025.0,63.5836,63.5933,63.5447,63.5641,56025.0
2023-07-31 12:35:00,65.48,65.58,65.47,65.55,31565.0,63.5641,63.6612,63.5544,63.6321,31565.0
2023-07-31 12:40:00,65.55,65.57,65.53,65.56,22568.0,63.6321,63.6515,63.6127,63.6418,22568.0
2023-07-31 12:45:00,65.56,65.66,65.56,65.63,55923.0,63.6418,63.7389,63.6418,63.7098,55923.0
2023-07-31 12:50:00,65.62,65.62,65.56,65.59,21443.0,63.7001,63.7001,63.6418,63.6709,21443.0
2023-07-31 12:55:00,65.59,65.6,65.53,65.56,12998.0,63.6709,63.6806,63.6127,63.6418,12998.0
2023-07-31 13:00:00,65.56,65.56,65.48,65.48,19301.0,63.6418,63.6418,63.5641,63.5641,19301.0
2023-07-31 13:05:00,65.48,65.51,65.47,65.49,22568.0,63.5641,63.5933,63.5544,63.5739,22568.0
2023-07-31 13:10:00,65.5,65.54,65.48,65.48,28242.0,63.5836,63.6224,63.5641,63.5641,28242.0
2023-07-31 13:15:00,65.48,65.48,65.43,65.46,35832.0,63.5641,63.5641,63.5156,63.5447,35832.0
2023-07-31 13:20:00,65.47,65.51,65.46,65.5,23875.0,63.5544,63.5933,63.5447,63.5836,23875.0
2023-07-31 13:25:00,65.5,65.58,65.48,65.56,42948.0,63.5836,63.6612,63.5641,63.6418,42948.0
2023-07-31 13:30:00,65.55,65.59,65.5,65.54,28954.0,63.6321,63.6709,63.5836,63.6224,28954.0
2023-07-31 13:35:00,65.53,65.54,65.48,65.51,30665.0,63.6127,63.6224,63.5641,63.5933,30665.0
2023-07-31 13:40:00,65.51,65.51,65.46,65.47,19137.0,63.5933,63.5933,63.5447,63.5544,19137.0
2023-07-31 13:45:00,65.46,65.51,65.45,65.49,70091.0,63.5447,63.5933,63.535,63.5739,70091.0
2023-07-31 13:50:00,65.48,65.51,65.45,65.48,33143.0,63.5641,63.5933,63.535,63.5641,33143.0
2023-07-31 13:55:00,65.49,65.53,65.46,65.49,22616.0,63.5739,63.6127,63.5447,63.5739,22616.0
2023-07-31 14:00:00,65.5,65.5,65.44,65.48,29126.0,63.5836,63.5836,63.5253,63.5641,29126.0
2023-07-31 14:05:00,65.47,65.54,65.47,65.49,30339.0,63.5544,63.6224,63.5544,63.5739,30339.0
2023-07-31 14:10:00,65.49,65.5,65.41,65.43,31635.0,63.5739,63.5836,63.4962,63.5156,31635.0
2023-07-31 14:15:00,65.42,65.42,65.31,65.33,51535.0,63.5059,63.5059,63.3991,63.4185,51535.0
2023-07-31 14:20:00,65.33,65.34,65.25,65.28,56736.0,63.4185,63.4282,63.3409,63.37,56736.0
2023-07-31 14:25:00,65.29,65.33,65.28,65.33,27348.0,63.3797,63.4185,63.37,63.4185,27348.0
2023-07-31 14:30:00,65.33,65.34,65.28,65.3,33945.0,63.4185,63.4282,63.37,63.3894,33945.0
2023-07-31 14:35:00,65.31,65.32,65.27,65.28,26217.0,63.3991,63.4088,63.3603,63.37,26217.0
2023-07-31 14:40:00,65.28,65.29,65.26,65.27,69258.0,63.37,63.3797,63.3506,63.3603,69258.0
2023-07-31 14:45:00,65.28,65.41,65.26,65.39,58275.0,63.37,63.4962,63.3506,63.4768,58275.0
2023-07-31 14:50:00,65.4,65.46,65.4,65.45,24624.0,63.4865,63.5447,63.4865,63.535,24624.0
2023-07-31 14:55:00,65.45,65.46,65.36,65.38,51136.0,63.535,63.5447,63.4477,63.4671,51136.0
2023-07-31 15:00:00,65.37,65.38,65.32,65.36,45429.0,63.4574,63.4671,63.4088,63.4477,45429.0
2023-07-31 15:05:00,65.35,65.36,65.29,65.3,39420.0,63.438,63.4477,63.3797,63.3894,39420.0
2023-07-31 15:10:00,65.3,65.32,65.23,65.28,93724.0,63.3894,63.4088,63.3215,63.37,93724.0
2023-07-31 15:15:00,65.28,65.38,65.25,65.38,87209.0,63.37,63.4671,63.3409,63.4671,87209.0
2023-07-31 15:20:00,65.38,65.46,65.38,65.38,46883.0,63.4671,63.5447,63.4671,63.4671,46883.0
2023-07-31 15:25:00,65.39,65.47,65.38,65.45,59796.0,63.4768,63.5544,63.4671,63.535,59796.0
2023-07-31 15:30:00,65.45,65.48,65.38,65.4,66968.0,63.535,63.5641,63.4671,63.4865,66968.0
2023-07-31 15:35:00,65.4,65.41,65.36,65.37,66826.0,63.4865,63.4962,63.4477,63.4574,66826.0
2023-07-31 15:40:00,65.37,65.41,65.33,65.41,150314.0,63.4574,63.4962,63.4185,63.4962,150314.0
2023-07-31 15:45:00,65.41,65.65,65.4,65.65,179517.0,63.4962,63.7292,63.4865,63.7292,179517.0
2023-07-31 15:50:00,65.64,65.91,65.63,65.85,290513.0,63.7195,63.9816,63.7098,63.9233,290513.0
2023-07-31 15:55:00,65.85,66.13,65.84,66.12,927545.0,63.9233,64.1951,63.9136,64.1854,927545.0
2023-08-01 09:30:00,65.74,65.79,65.49,65.67,143145.0,63.8165,63.8651,63.5739,63.7486,143145.0
2023-08-01 09:35:00,65.67,65.91,65.66,65.67,87477.0,63.7486,63.9816,63.7389,63.7486,87477.0
2023-08-01 09:40:00,65.68,65.77,65.56,65.61,96189.0,63.7583,63.8457,63.6418,63.6903,96189.0
2023-08-01 09:45:00,65.62,65.67,65.43,65.6,89613.0,63.7001,63.7486,63.5156,63.6806,89613.0
2023-08-01 09:50:00,65.59,65.64,65.52,65.62,70146.0,63.6709,63.7195,63.603,63.7001,70146.0
2023-08-01 09:55:00,65.61,65.67,65.55,65.67,29586.0,63.6903,63.7486,63.6321,63.7486,29586.0
2023-08-01 10:00:00,65.64,65.7,65.55,65.65,96727.0,63.7195,63.7777,63.6321,63.7292,96727.0
2023-08-01 10:05:00,65.66,65.79,65.65,65.76,80518.0,63.7389,63.8651,63.7292,63.836,80518.0
2023-08-01 10:10:00,65.76,65.82,65.64,65.67,77840.0,63.836,63.8942,63.7195,63.7486,77840.0
2023-08-01 10:15:00,65.66,65.66,65.46,65.51,111625.0,63.7389,63.7389,63.5447,63.5933,111625.0
2023-08-01 10:20:00,65.51,65.64,65.44,65.64,74283.0,63.5933,63.7195,63.5253,63.7195,74283.0
2023-08-01 10:25:00,65.64,65.81,65.64,65.77,67753.0,63.7195,63.8845,63.7195,63.8457,67753.0
2023-08-01 10:30:00,65.75,65.75,65.61,65.64,46610.0,63.8262,63.8262,63.6903,63.7195,46610.0
2023-08-01 10:35:00,65.64,65.67,65.52,65.54,44237.0,63.7195,63.7486,63.603,63.6224,44237.0
2023-08-01 10:40:00,65.53,65.63,65.52,65.55,46970.0,63.6127,63.7098,63.603,63.6321,46970.0
2023-08-01 10:45:00,65.56,65.65,65.55,65.62,37569.0,63.6418,63.7292,63.6321,63.7001,37569.0
2023-08-01 10:50:00,65.62,65.66,65.55,65.56,42160.0,63.7001,63.7389,63.6321,63.6418,42160.0
2023-08-01 10:55:00,65.56,65.64,65.56,65.59,41343.0,63.6418,63.7195,63.6418,63.6709,41343.0
2023-08-01 11:00:00,65.6,65.61,65.49,65.52,68948.0,63.6806,63.6903,63.5739,63.603,68948.0
2023-08-01 11:05:00,65.52,65.57,65.46,65.5,38534.0,63.603,63.6515,63.5447,63.5836,38534.0
2023-08-01 11:10:00,65.5,65.52,65.41,65.43,54966.0,63.5836,63.603,63.4962,63.5156,54966.0
2023-08-01 11:15:00,65.43,65.53,65.43,65.53,52036.0,63.5156,63.6127,63.5156,63.6127,52036.0
2023-08-01 11:20:00,65.53,65.53,65.44,65.46,29774.0,63.6127,63.6127,63.5253,63.5447,29774.0
2023-08-01 11:25:00,65.45,65.46,65.38,65.4,30927.0,63.535,63.5447,63.4671,63.4865,30927.0
2023-08-01 11:30:00,65.4,65.48,65.39,65.44,55226.0,63.4865,63.5641,63.4768,63.5253,55226.0
2023-08-01 11:35:00,65.44,65.49,65.43,65.48,35690.0,63.5253,63.5739,63.5156,63.5641,35690.0
2023-08-01 11:40:00,65.47,65.55,65.42,65.54,104530.0,63.5544,63.6321,63.5059,63.6224,104530.0
2023-08-01 11:45:00,65.53,65.67,65.53,65.67,57107.0,63.6127,63.7486,63.6127,63.7486,57107.0
2023-08-01 11:50:00,65.68,65.72,65.61,65.64,34782.0,63.7583,63.7971,63.6903,63.7195,34782.0
2023-08-01 11:55:00,65.64,65.68,65.59,65.61,32932.0,63.7195,63.7583,63.6709,63.6903,32932.0
2023-08-01 12:00:00,65.62,65.66,65.61,65.63,57365.0,63.7001,63.7389,63.6903,63.7098,57365.0
2023-08-01 12:05:00,65.63,65.63,65.57,65.62,49101.0,63.7098,63.7098,63.6515,63.7001,49101.0
2023-08-01 12:10:00,65.61,65.68,65.6,65.66,37570.0,63.6903,63.7583,63.6806,63.7389,37570.0
2023-08-01 12:15:00,65.65,65.66,65.63,65.65,24316.0,63.7292,63.7389,63.7098,63.7292,24316.0
2023-08-01 12:20:00,65.64,65.67,65.64,65.67,33010.0,63.7195,63.7486,63.7195,63.7486,33010.0
2023-08-01 12:25:00,65.66,65.67,65.59,65.61,28217.0,63.7389,63.7486,63.6709,63.6903,28217.0
2023-08-01 12:30:00,65.6,65.7,65.56,65.69,27610.0,63.6806,63.7777,63.6418,63.768,27610.0
2023-08-01 12:35:00,65.69,65.71,65.64,65.7,20660.0,63.768,63.7874,63.7195,63.7777,20660.0
2023-08-01 12:40:00,65.7,65.77,65.69,65.73,32266.0,63.7777,63.8457,63.768,63.8068,32266.0
2023-08-01 12:45:00,65.73,65.74,65.66,65.66,29101.0,63.8068,63.8165,63.7389,63.7389,29101.0
2023-08-01 12:50:00,65.65,65.7,65.64,65.7,21503.0,63.7292,63.7777,63.7195,63.7777,21503.0
2023-08-01 12:55:00,65.7,65.74,65.69,65.72,21460.0,63.7777,63.8165,63.768,63.7971,21460.0
2023-08-01 13:00:00,65.72,65.75,65.68,65.72,20399.0,63.7971,63.8262,63.7583,63.7971,20399.0
2023-08-01 13:05:00,65.72,65.74,65.7,65.73,17839.0,63.7971,63.8165,63.7777,63.8068,17839.0
2023-08-01 13:10:00,65.73,65.74,65.62,65.66,47978.0,63.8068,63.8165,63.7001,63.7389,47978.0
2023-08-01 13:15:00,65.67,65.72,65.64,65.71,27473.0,63.7486,63.7971,63.7195,63.7874,27473.0
2023-08-01 13:20:00,65.7,65.74,65.7,65.72,46835.0,63.7777,63.8165,63.7777,63.7971,46835.0
2023-08-01 13:25:00,65.71,65.74,65.7,65.73,42643.0,63.7874,63.8165,63.7777,63.8068,42643.0
2023-08-01 13:30:00,65.74,65.76,65.72,65.74,19962.0,63.8165,63.836,63.7971,63.8165,19962.0
2023-08-01 13:35:00,65.75,65.76,65.67,65.67,41681.0,63.8262,63.836,63.7486,63.7486,41681.0
2023-08-01 13:40:00,65.67,65.74,65.67,65.72,25923.0,63.7486,63.8165,63.7486,63.7971,25923.0
2023-08-01 13:45:00,65.73,65.75,65.71,65.74,21964.0,63.8068,63.8262,63.7874,63.8165,21964.0
2023-08-01 13:50:00,65.73,65.77,65.73,65.75,19032.0,63.8068,63.8457,63.8068,63.8262,19032.0
2023-08-01 13:55:00,65.74,65.8,65.73,65.78,28706.0,63.8165,63.8748,63.8068,63.8554,28706.0
2023-08-01 14:00:00,65.78,65.83,65.76,65.8,33945.0,63.8554,63.9039,63.836,63.8748,33945.0
2023-08-01 14:05:00,65.8,65.8,65.7,65.73,58998.0,63.8748,63.8748,63.7777,63.8068,58998.0
2023-08-01 14:10:00,65.73,65.8,65.72,65.8,28999.0,63.8068,63.8748,63.7971,63.8748,28999.0
2023-08-01 14:15:00,65.8,65.87,65.78,65.82,42430.0,63.8748,63.9427,63.8554,63.8942,42430.0
2023-08-01 14:20:00,65.82,65.83,65.74,65.76,34149.0,63.8942,63.9039,63.8165,63.836,34149.0
2023-08-01 14:25:00,65.76,65.79,65.73,65.78,31595.0,63.836,63.8651,63.8068,63.8554,31595.0
2023-08-01 14:30:00,65.78,65.79,65.7,65.72,41394.0,63.8554,63.8651,63.7777,63.7971,41394.0
2023-08-01 14:35:00,65.73,65.78,65.73,65.77,37236.0,63.8068,63.8554,63.8068,63.8457,37236.0
2023-08-01 14:40:00,65.76,65.79,65.75,65.77,30405.0,63.836,63.8651,63.8262,63.8457,30405.0
2023-08-01 14:45:00,65.75,65.81,65.75,65.76,36512.0,63.8262,63.8845,63.8262,63.836,36512.0
2023-08-01 14:50:00,65.76,65.77,65.69,65.73,37943.0,63.836,63.8457,63.768,63.8068,37943.0
2023-08-01 14:55:00,65.73,65.8,65.71,65.78,54040.0,63.8068,63.8748,63.7874,63.8554,54040.0
2023-08-01 15:00:00,65.78,65.79,65.75,65.77,53905.0,63.8554,63.8651,63.8262,63.8457,53905.0
2023-08-01 15:05:00,65.77,65.8,65.76,65.78,42647.0,63.8457,63.8748,63.836,63.8554,42647.0
2023-08-01 15:10:00,65.78,65.8,65.77,65.78,34295.0,63.8554,63.8748,63.8457,63.8554,34295.0
2023-08-01 15:15:00,65.78,65.81,65.76,65.78,28657.0,63.8554,63.8845,63.836,63.8554,28657.0
2023-08-01 15:20:00,65.78,65.85,65.77,65.84,48666.0,63.8554,63.9233,63.8457,63.9136,48666.0
2023-08-01 15:25:00,65.85,65.85,65.77,65.81,46083.0,63.9233,63.9233,63.8457,63.8845,46083.0
2023-08-01 15:30:00,65.81,65.81,65.72,65.76,65196.0,63.8845,63.8845,63.7971,63.836,65196.0
2023-08-01 15:35:00,65.76,65.89,65.75,65.88,79475.0,63.836,63.9622,63.8262,63.9524,79475.0
2023-08-01 15:40:00,65.88,65.88,65.77,65.79,46120.0,63.9524,63.9524,63.8457,63.8651,46120.0
2023-08-01 15:45:00,65.8,65.86,65.79,65.86,59537.0,63.8748,63.933,63.8651,63.933,59537.0
2023-08-01 15:50:00,65.85,65.94,65.84,65.86,160611.0,63.9233,64.0107,63.9136,63.933,160611.0
2023-08-01 15:55:00,65.86,65.86,65.69,65.71,403351.0,63.933,63.933,63.768,63.7874,403351.0
2023-08-02 09:30:00,65.13,65.18,64.83,65.05,207265.0,63.2244,63.2729,62.9332,63.1467,207265.0
2023-08-02 09:35:00,65.1,65.38,64.98,65.37,82570.0,63.1953,63.4671,63.0788,63.4574,82570.0
2023-08-02 09:40:00,65.36,65.36,65.14,65.26,52231.0,63.4477,63.4477,63.2341,63.3506,52231.0
2023-08-02 09:45:00,65.27,65.27,65.07,65.25,47010.0,63.3603,63.3603,63.1661,63.3409,47010.0
2023-08-02 09:50:00,65.24,65.26,65.1,65.12,58124.0,63.3312,63.3506,63.1953,63.2147,58124.0
2023-08-02 09:55:00,65.12,65.23,65.09,65.18,48247.0,63.2147,63.3215,63.1856,63.2729,48247.0
2023-08-02 10:00:00,65.19,65.24,65.07,65.23,64664.0,63.2826,63.3312,63.1661,63.3215,64664.0
2023-08-02 10:05:00,65.26,65.26,65.03,65.05,88159.0,63.3506,63.3506,63.1273,63.1467,88159.0
2023-08-02 10:10:00,65.05,65.28,65.05,65.27,58743.0,63.1467,63.37,63.1467,63.3603,58743.0
2023-08-02 10:15:00,65.26,65.28,65.17,65.28,59330.0,63.3506,63.37,63.2632,63.37,59330.0
2023-08-02 10:20:00,65.28,65.37,65.23,65.24,35561.0,63.37,63.4574,63.3215,63.3312,35561.0
2023-08-02 10:25:00,65.24,65.49,65.24,65.46,97685.0,63.3312,63.5739,63.3312,63.5447,97685.0
2023-08-02 10:30:00,65.47,65.59,65.44,65.5,37889.0,63.5544,63.6709,63.5253,63.5836,37889.0
2023-08-02 10:35:00,65.5,65.54,65.44,65.48,73385.0,63.5836,63.6224,63.5253,63.5641,73385.0
2023-08-02 10:40:00,65.47,65.54,65.08,65.09,137432.0,63.5544,63.6224,63.1759,63.1856,137432.0
2023-08-02 10:45:00,65.09,65.1,64.92,65.02,182666.0,63.1856,63.1953,63.0205,63.1176,182666.0
2023-08-02 10:50:00,65.04,65.14,64.99,65.12,48978.0,63.137,63.2341,63.0885,63.2147,48978.0
2023-08-02 10:55:00,65.12,65.12,64.96,64.98,87662.0,63.2147,63.2147,63.0594,63.0788,87662.0
2023-08-02 11:00:00,65.01,65.11,64.97,65.03,47247.0,63.1079,63.205,63.0691,63.1273,47247.0
2023-08-02 11:05:00,65.03,65.12,64.97,65.1,38674.0,63.1273,63.2147,63.0691,63.1953,38674.0
2023-08-02 11:10:00,65.11,65.22,65.11,65.17,45347.0,63.205,63.3118,63.205,63.2632,45347.0
2023-08-02 11:15:00,65.17,65.24,65.14,65.17,31951.0,63.2632,63.3312,63.2341,63.2632,31951.0
2023-08-02 11:20:00,65.17,65.36,65.16,65.3,87271.0,63.2632,63.4477,63.2535,63.3894,87271.0
2023-08-02 11:25:00,65.3,65.34,65.17,65.18,110001.0,63.3894,63.4282,63.2632,63.2729,110001.0
2023-08-02 11:30:00,65.16,65.25,65.14,65.2,60075.0,63.2535,63.3409,63.2341,63.2923,60075.0
2023-08-02 11:35:00,65.21,65.39,65.19,65.38,68799.0,63.302,63.4768,63.2826,63.4671,68799.0
2023-08-02 11:40:00,65.38,65.38,65.28,65.34,54878.0,63.4671,63.4671,63.37,63.4282,54878.0
2023-08-02 11:45:00,65.33,65.36,65.2,65.23,40985.0,63.4185,63.4477,63.2923,63.3215,40985.0
2023-08-02 11:50:00,65.23,65.29,65.16,65.17,62234.0,63.3215,63.3797,63.2535,63.2632,62234.0
2023-08-02 11:55:00,65.18,65.31,65.17,65.2,63100.0,63.2729,63.3991,63.2632,63.2923,63100.0
2023-08-02 12:00:00,65.21,65.26,65.12,65.18,29483.0,63.302,63.3506,63.2147,63.2729,29483.0
2023-08-02 12:05:00,65.18,65.27,65.15,65.22,50391.0,63.2729,63.3603,63.2438,63.3118,50391.0
2023-08-02 12:10:00,65.21,65.22,65.02,65.04,91126.0,63.302,63.3118,63.1176,63.137,91126.0
2023-08-02 12:15:00,65.05,65.22,65.02,65.21,60607.0,63.1467,63.3118,63.1176,63.302,60607.0
2023-08-02 12:20:00,65.19,65.24,65.15,65.2,49392.0,63.2826,63.3312,63.2438,63.2923,49392.0
2023-08-02 12:25:00,65.2,65.21,65.11,65.14,37375.0,63.2923,63.302,63.205,63.2341,37375.0
2023-08-02 12:30:00,65.15,65.3,65.14,65.3,52195.0,63.2438,63.3894,63.2341,63.3894,52195.0
2023-08-02 12:35:00,65.3,65.33,65.26,65.28,54332.0,63.3894,63.4185,63.3506,63.37,54332.0
2023-08-02 12:40:00,65.28,65.36,65.23,65.31,69683.0,63.37,63.4477,63.3215,63.3991,69683.0
2023-08-02 12:45:00,65.29,65.37,65.25,65.37,64386.0,63.3797,63.4574,63.3409,63.4574,64386.0
2023-08-02 12:50:00,65.37,65.38,65.19,65.25,68842.0,63.4574,63.4671,63.2826,63.3409,68842.0
2023-08-02 12:55:00,65.24,65.3,65.22,65.23,20275.0,63.3312,63.3894,63.3118,63.3215,20275.0
2023-08-02 13:00:00,65.23,65.35,65.22,65.31,35990.0,63.3215,63.438,63.3118,63.3991,35990.0
2023-08-02 13:05:00,65.31,65.32,65.23,65.23,27414.0,63.3991,63.4088,63.3215,63.3215,27414.0
2023-08-02 13:10:00,65.22,65.25,65.18,65.22,49874.0,63.3118,63.3409,63.2729,63.3118,49874.0
2023-08-02 13:15:00,65.22,65.28,65.16,65.24,52620.0,63.3118,63.37,63.2535,63.3312,52620.0
2023-08-02 13:20:00,65.25,65.25,65.19,65.19,36614.0,63.3409,63.3409,63.2826,63.2826,36614.0
2023-08-02 13:25:00,65.19,65.21,65.14,65.2,40534.0,63.2826,63.302,63.2341,63.2923,40534.0
2023-08-02 13:30:00,65.19,65.32,65.18,65.27,44179.0,63.2826,63.4088,63.2729,63.3603,44179.0
2023-08-02 13:35:00,65.28,65.33,65.18,65.2,53482.0,63.37,63.4185,63.2729,63.2923,53482.0
2023-08-02 13:40:00,65.2,65.26,65.19,65.2,27034.0,63.2923,63.3506,63.2826,63.2923,27034.0
2023-08-02 13:45:00,65.2,65.3,65.19,65.26,24901.0,63.2923,63.3894,63.2826,63.3506,24901.0
2023-08-02 13:50:00,65.26,65.3,65.21,65.22,56578.0,63.3506,63.3894,63.302,63.3118,56578.0
2023-08-02 13:55:00,65.2,65.33,65.2,65.3,32639.0,63.2923,63.4185,63.2923,63.3894,32639.0
2023-08-02 14:00:00,65.29,65.36,65.27,65.34,32058.0,63.3797,63.4477,63.3603,63.4282,32058.0
2023-08-02 14:05:00,65.34,65.39,65.25,65.29,74455.0,63.4282,63.4768,63.3409,63.3797,74455.0
2023-08-02 14:10:00,65.28,65.38,65.27,65.37,62011.0,63.37,63.4671,63.3603,63.4574,62011.0
2023-08-02 14:15:00,65.36,65.36,65.17,65.18,80454.0,63.4477,63.4477,63.2632,63.2729,80454.0
2023-08-02 14:20:00,65.18,65.27,65.17,65.23,19036.0,63.2729,63.3603,63.2632,63.3215,19036.0
2023-08-02 14:25:00,65.22,65.24,65.11,65.13,56847.0,63.3118,63.3312,63.205,63.2244,56847.0
2023-08-02 14:30:00,65.12,65.23,65.11,65.2,40976.0,63.2147,63.3215,63.205,63.2923,40976.0
2023-08-02 14:35:00,65.2,65.2,65.12,65.14,33782.0,63.2923,63.2923,63.2147,63.2341,33782.0
2023-08-02 14:40:00,65.15,65.2,65.12,65.17,46355.0,63.2438,63.2923,63.2147,63.2632,46355.0
2023-08-02 14:45:00,65.16,65.26,65.15,65.26,34144.0,63.2535,63.3506,63.2438,63.3506,34144.0
2023-08-02 14:50:00,65.25,65.3,65.25,65.27,27939.0,63.3409,63.3894,63.3409,63.3603,27939.0
2023-08-02 14:55:00,65.26,65.36,65.26,65.33,110111.0,63.3506,63.4477,63.3506,63.4185,110111.0
2023-08-02 15:00:00,65.34,65.47,65.33,65.46,45743.0,63.4282,63.5544,63.4185,63.5447,45743.0
2023-08-02 15:05:00,65.47,65.49,65.43,65.45,70624.0,63.5544,63.5739,63.5156,63.535,70624.0
2023-08-02 15:10:00,65.47,65.5,65.33,65.33,95914.0,63.5544,63.5836,63.4185,63.4185,95914.0
2023-08-02 15:15:00,65.33,65.49,65.32,65.4,86661.0,63.4185,63.5739,63.4088,63.4865,86661.0
2023-08-02 15:20:00,65.4,65.43,65.36,65.39,120980.0,63.4865,63.5156,63.4477,63.4768,120980.0
2023-08-02 15:25:00,65.39,65.41,65.23,65.24,86186.0,63.4768,63.4962,63.3215,63.3312,86186.0
2023-08-02 15:30:00,65.24,65.38,65.24,65.36,64419.0,63.3312,63.4671,63.3312,63.4477,64419.0
2023-08-02 15:35:00,65.36,65.43,65.36,65.4,118081.0,63.4477,63.5156,63.4477,63.4865,118081.0
2023-08-02 15:40:00,65.4,65.43,65.35,65.38,177136.0,63.4865,63.5156,63.438,63.4671,177136.0
2023-08-02 15:45:00,65.4,65.5,65.39,65.48,142529.0,63.4865,63.5836,63.4768,63.5641,142529.0
2023-08-02 15:50:00,65.48,65.56,65.39,65.54,247286.0,63.5641,63.6418,63.4768,63.6224,247286.0
2023-08-02 15:55:00,65.54,65.58,65.32,65.34,727581.0,63.6224,63.6612,63.4088,63.4282,727581.0
2023-08-03 09:30:00,65.06,65.35,65.0,65.3,140267.0,63.1564,63.438,63.0982,63.3894,140267.0
2023-08-03 09:35:00,65.29,65.51,65.28,65.37,94234.0,63.3797,63.5933,63.37,63.4574,94234.0
2023-08-03 09:40:00,65.38,65.38,65.08,65.09,75977.0,63.4671,63.4671,63.1759,63.1856,75977.0
2023-08-03 09:45:00,65.07,65.32,65.03,65.24,75780.0,63.1661,63.4088,63.1273,63.3312,75780.0
2023-08-03 09:50:00,65.24,65.41,65.23,65.33,56912.0,63.3312,63.4962,63.3215,63.4185,56912.0
2023-08-03 09:55:00,65.35,65.41,65.26,65.31,38298.0,63.438,63.4962,63.3506,63.3991,38298.0
2023-08-03 10:00:00,65.3,65.45,65.29,65.3,68737.0,63.3894,63.535,63.3797,63.3894,68737.0
2023-08-03 10:05:00,65.32,65.35,65.2,65.28,58371.0,63.4088,63.438,63.2923,63.37,58371.0
2023-08-03 10:10:00,65.28,65.44,65.27,65.38,35756.0,63.37,63.5253,63.3603,63.4671,35756.0
2023-08-03 10:15:00,65.35,65.46,65.33,65.46,32938.0,63.438,63.5447,63.4185,63.5447,32938.0
2023-08-03 10:20:00,65.48,65.53,65.35,65.39,133658.0,63.5641,63.6127,63.438,63.4768,133658.0
2023-08-03 10:25:00,65.39,65.42,65.2,65.25,119503.0,63.4768,63.5059,63.2923,63.3409,119503.0
2023-08-03 10:30:00,65.25,65.49,65.22,65.49,81111.0,63.3409,63.5739,63.3118,63.5739,81111.0
2023-08-03 10:35:00,65.49,65.5,65.38,65.39,66611.0,63.5739,63.5836,63.4671,63.4768,66611.0
2023-08-03 10:40:00,65.39,65.62,65.38,65.58,39605.0,63.4768,63.7001,63.4671,63.6612,39605.0
2023-08-03 10:45:00,65.58,65.74,65.54,65.74,48209.0,63.6612,63.8165,63.6224,63.8165,48209.0
2023-08-03 10:50:00,65.74,65.74,65.59,65.65,74306.0,63.8165,63.8165,63.6709,63.7292,74306.0
2023-08-03 10:55:00,65.64,65.71,65.6,65.7,95107.0,63.7195,63.7874,63.6806,63.7777,95107.0
2023-08-03 11:00:00,65.68,65.87,65.68,65.81,52883.0,63.7583,63.9427,63.7583,63.8845,52883.0
2023-08-03 11:05:00,65.81,65.83,65.76,65.76,54150.0,63.8845,63.9039,63.836,63.836,54150.0
2023-08-03 11:10:00,65.76,65.78,65.59,65.66,175589.0,63.836,63.8554,63.6709,63.7389,175589.0
2023-08-03 11:15:00,65.66,65.86,65.66,65.75,76392.0,63.7389,63.933,63.7389,63.8262,76392.0
2023-08-03 11:20:00,65.75,65.95,65.73,65.94,59638.0,63.8262,64.0204,63.8068,64.0107,59638.0
2023-08-03 11:25:00,65.93,65.98,65.91,65.94,55693.0,64.001,64.0495,63.9816,64.0107,55693.0
2023-08-03 11:30:00,65.94,65.97,65.84,65.88,78227.0,64.0107,64.0398,63.9136,63.9524,78227.0
2023-08-03 11:35:00,65.89,65.95,65.86,65.93,42612.0,63.9622,64.0204,63.933,64.001,42612.0
2023-08-03 11:40:00,65.92,66.03,65.92,66.0,53766.0,63.9913,64.0981,63.9913,64.0689,53766.0
2023-08-03 11:45:00,66.0,66.12,65.98,66.08,47118.0,64.0689,64.1854,64.0495,64.1466,47118.0
2023-08-03 11:50:00,66.08,66.18,66.06,66.17,33932.0,64.1466,64.2437,64.1272,64.234,33932.0
2023-08-03 11:55:00,66.16,66.22,66.04,66.06,84912.0,64.2243,64.2825,64.1078,64.1272,84912.0
2023-08-03 12:00:00,66.05,66.08,65.9,65.91,77165.0,64.1175,64.1466,63.9719,63.9816,77165.0
2023-08-03 12:05:00,65.94,65.99,65.94,65.98,30482.0,64.0107,64.0592,64.0107,64.0495,30482.0
2023-08-03 12:10:00,65.98,65.99,65.91,65.95,58117.0,64.0495,64.0592,63.9816,64.0204,58117.0
2023-08-03 12:15:00,65.95,65.98,65.88,65.97,55530.0,64.0204,64.0495,63.9524,64.0398,55530.0
2023-08-03 12:20:00,65.97,66.0,65.96,65.97,26713.0,64.0398,64.0689,64.0301,64.0398,26713.0
2023-08-03 12:25:00,65.98,65.99,65.89,65.94,30083.0,64.0495,64.0592,63.9622,64.0107,30083.0
2023-08-03 12:30:00,65.95,66.0,65.94,65.97,35417.0,64.0204,64.0689,64.0107,64.0398,35417.0
2023-08-03 12:35:00,65.98,66.01,65.95,66.0,27626.0,64.0495,64.0786,64.0204,64.0689,27626.0
2023-08-03 12:40:00,66.0,66.12,65.99,66.11,64092.0,64.0689,64.1854,64.0592,64.1757,64092.0
2023-08-03 12:45:00,66.12,66.15,66.12,66.15,34516.0,64.1854,64.2145,64.1854,64.2145,34516.0
2023-08-03 12:50:00,66.15,66.16,66.1,66.13,32707.0,64.2145,64.2243,64.166,64.1951,32707.0
2023-08-03 12:55:00,66.11,66.17,66.1,66.15,39222.0,64.1757,64.234,64.166,64.2145,39222.0
2023-08-03 13:00:00,66.15,66.17,66.11,66.14,38220.0,64.2145,64.234,64.1757,64.2048,38220.0
2023-08-03 13:05:00,66.13,66.13,66.06,66.12,80709.0,64.1951,64.1951,64.1272,64.1854,80709.0
2023-08-03 13:10:00,66.12,66.15,66.05,66.08,63710.0,64.1854,64.2145,64.1175,64.1466,63710.0
2023-08-03 13:15:00,66.1,66.2,66.06,66.18,31614.0,64.166,64.2631,64.1272,64.2437,31614.0
2023-08-03 13:20:00,66.19,66.21,66.17,66.19,28910.0,64.2534,64.2728,64.234,64.2534,28910.0
2023-08-03 13:25:00,66.18,66.21,66.13,66.14,30258.0,64.2437,64.2728,64.1951,64.2048,30258.0
2023-08-03 13:30:00,66.15,66.19,66.15,66.16,27785.0,64.2145,64.2534,64.2145,64.2243,27785.0
2023-08-03 13:35:00,66.15,66.2,66.13,66.15,46671.0,64.2145,64.2631,64.1951,64.2145,46671.0
2023-08-03 13:40:00,66.16,66.26,66.15,66.25,30887.0,64.2243,64.3213,64.2145,64.3116,30887.0
2023-08-03 13:45:00,66.24,66.25,66.2,66.2,21351.0,64.3019,64.3116,64.2631,64.2631,21351.0
2023-08-03 13:50:00,66.2,66.21,66.17,66.18,17027.0,64.2631,64.2728,64.234,64.2437,17027.0
2023-08-03 13:55:00,66.18,66.18,66.07,66.09,31265.0,64.2437,64.2437,64.1369,64.1563,31265.0
2023-08-03 14:00:00,66.09,66.12,66.05,66.11,44491.0,64.1563,64.1854,64.1175,64.1757,44491.0
2023-08-03 14:05:00,66.11,66.11,66.0,66.01,27181.0,64.1757,64.1757,64.0689,64.0786,27181.0
2023-08-03 14:10:00,66.01,66.05,65.98,66.03,67809.0,64.0786,64.1175,64.0495,64.0981,67809.0
2023-08-03 14:15:00,66.03,66.11,65.97,66.08,58303.0,64.0981,64.1757,64.0398,64.1466,58303.0
2023-08-03 14:20:00,66.08,66.08,66.03,66.07,82934.0,64.1466,64.1466,64.0981,64.1369,82934.0
2023-08-03 14:25:00,66.08,66.17,66.07,66.16,67022.0,64.1466,64.234,64.1369,64.2243,67022.0
2023-08-03 14:30:00,66.16,66.16,66.05,66.09,54917.0,64.2243,64.2243,64.1175,64.1563,54917.0
2023-08-03 14:35:00,66.09,66.11,66.03,66.1,41691.0,64.1563,64.1757,64.0981,64.166,41691.0
2023-08-03 14:40:00,66.1,66.15,66.09,66.11,62042.0,64.166,64.2145,64.1563,64.1757,62042.0
2023-08-03 14:45:00,66.1,66.11,66.03,66.04,64226.0,64.166,64.1757,64.0981,64.1078,64226.0
2023-08-03 14:50:00,66.04,66.11,66.01,66.09,33663.0,64.1078,64.1757,64.0786,64.1563,33663.0
2023-08-03 14:55:00,66.09,66.1,66.03,66.07,32909.0,64.1563,64.166,64.0981,64.1369,32909.0
2023-08-03 15:00:00,66.07,66.08,65.99,66.06,71327.0,64.1369,64.1466,64.0592,64.1272,71327.0
2023-08-03 15:05:00,66.05,66.07,65.99,66.04,65346.0,64.1175,64.1369,64.0592,64.1078,65346.0
2023-08-03 15:10:00,66.04,66.04,65.95,66.01,60984.0,64.1078,64.1078,64.0204,64.0786,60984.0
2023-08-03 15:15:00,66.02,66.07,65.97,66.06,43931.0,64.0883,64.1369,64.0398,64.1272,43931.0
2023-08-03 15:20:00,66.06,66.06,66.01,66.02,40821.0,64.1272,64.1272,64.0786,64.0883,40821.0
2023-08-03 15:25:00,66.02,66.02,65.91,65.97,70030.0,64.0883,64.0883,63.9816,64.0398,70030.0
2023-08-03 15:30:00,65.95,66.0,65.94,65.95,70173.0,64.0204,64.0689,64.0107,64.0204,70173.0
2023-08-03 15:35:00,65.94,65.96,65.91,65.95,104202.0,64.0107,64.0301,63.9816,64.0204,104202.0
2023-08-03 15:40:00,65.95,65.95,65.87,65.9,164385.0,64.0204,64.0204,63.9427,63.9719,164385.0
2023-08-03 15:45:00,65.89,65.91,65.84,65.91,151120.0,63.9622,63.9816,63.9136,63.9816,151120.0
2023-08-03 15:50:00,65.91,66.0,65.89,65.94,206658.0,63.9816,64.0689,63.9622,64.0107,206658.0
2023-08-03 15:55:00,65.93,65.97,65.86,65.87,441621.0,64.001,64.0398,63.933,63.9427,441621.0
2023-08-04 09:30:00,65.81,65.95,65.51,65.72,242120.0,63.8845,64.0204,63.5933,63.7971,242120.0
2023-08-04 09:35:00,65.75,65.75,65.37,65.52,118761.0,63.8262,63.8262,63.4574,63.603,118761.0
2023-08-04 09:40:00,65.52,65.78,65.52,65.67,60556.0,63.603,63.8554,63.603,63.7486,60556.0
2023-08-04 09:45:00,65.67,65.8,65.62,65.64,83599.0,63.7486,63.8748,63.7001,63.7195,83599.0
2023-08-04 09:50:00,65.62,65.69,65.55,65.57,67835.0,63.7001,63.768,63.6321,63.6515,67835.0
2023-08-04 09:55:00,65.55,65.56,65.28,65.34,72418.0,63.6321,63.6418,63.37,63.4282,72418.0
2023-08-04 10:00:00,65.33,65.37,65.13,65.16,120626.0,63.4185,63.4574,63.2244,63.2535,120626.0
2023-08-04 10:05:00,65.15,65.23,65.05,65.13,131932.0,63.2438,63.3215,63.1467,63.2244,131932.0
2023-08-04 10:10:00,65.13,65.2,65.04,65.05,75949.0,63.2244,63.2923,63.137,63.1467,75949.0
2023-08-04 10:15:00,65.05,65.22,65.04,65.19,81895.0,63.1467,63.3118,63.137,63.2826,81895.0
2023-08-04 10:20:00,65.18,65.21,65.12,65.21,86604.0,63.2729,63.302,63.2147,63.302,86604.0
2023-08-04 10:25:00,65.2,65.33,65.18,65.29,77166.0,63.2923,63.4185,63.2729,63.3797,77166.0
2023-08-04 10:30:00,65.3,65.5,65.3,65.47,116284.0,63.3894,63.5836,63.3894,63.5544,116284.0
2023-08-04 10:35:00,65.48,65.5,65.34,65.34,72518.0,63.5641,63.5836,63.4282,63.4282,72518.0
2023-08-04 10:40:00,65.34,65.42,65.23,65.25,77091.0,63.4282,63.5059,63.3215,63.3409,77091.0
2023-08-04 10:45:00,65.25,65.29,65.17,65.26,136503.0,63.3409,63.3797,63.2632,63.3506,136503.0
2023-08-04 10:50:00,65.25,65.35,65.18,65.35,76342.0,63.3409,63.438,63.2729,63.438,76342.0
2023-08-04 10:55:00,65.34,65.34,65.21,65.33,32684.0,63.4282,63.4282,63.302,63.4185,32684.0
2023-08-04 11:00:00,65.34,65.36,65.22,65.29,52017.0,63.4282,63.4477,63.3118,63.3797,52017.0
2023-08-04 11:05:00,65.29,65.34,65.24,65.25,24358.0,63.3797,63.4282,63.3312,63.3409,24358.0
2023-08-04 11:10:00,65.25,65.3,65.13,65.15,158345.0,63.3409,63.3894,63.2244,63.2438,158345.0
2023-08-04 11:15:00,65.13,65.24,65.12,65.23,24556.0,63.2244,63.3312,63.2147,63.3215,24556.0
2023-08-04 11:20:00,65.25,65.25,65.16,65.19,32983.0,63.3409,63.3409,63.2535,63.2826,32983.0
2023-08-04 11:25:00,65.2,65.27,65.2,65.24,37630.0,63.2923,63.3603,63.2923,63.3312,37630.0
2023-08-04 11:30:00,65.24,65.27,65.2,65.24,37184.0,63.3312,63.3603,63.2923,63.3312,37184.0
2023-08-04 11:35:00,65.24,65.26,65.13,65.19,90639.0,63.3312,63.3506,63.2244,63.2826,90639.0
2023-08-04 11:40:00,65.18,65.2,65.12,65.2,31616.0,63.2729,63.2923,63.2147,63.2923,31616.0
2023-08-04 11:45:00,65.2,65.2,65.1,65.17,82732.0,63.2923,63.2923,63.1953,63.2632,82732.0
2023-08-04 11:50:00,65.18,65.22,65.17,65.2,33883.0,63.2729,63.3118,63.2632,63.2923,33883.0
2023-08-04 11:55:00,65.2,65.25,65.19,65.24,22084.0,63.2923,63.3409,63.2826,63.3312,22084.0
2023-08-04 12:00:00,65.25,65.27,65.2,65.22,37861.0,63.3409,63.3603,63.2923,63.3118,37861.0
2023-08-04 12:05:00,65.23,65.24,65.15,65.21,26894.0,63.3215,63.3312,63.2438,63.302,26894.0
2023-08-04 12:10:00,65.2,65.25,65.18,65.19,32415.0,63.2923,63.3409,63.2729,63.2826,32415.0
2023-08-04 12:15:00,65.2,65.25,65.18,65.25,41371.0,63.2923,63.3409,63.2729,63.3409,41371.0
2023-08-04 12:20:00,65.25,65.25,65.16,65.25,31560.0,63.3409,63.3409,63.2535,63.3409,31560.0
2023-08-04 12:25:00,65.25,65.38,65.23,65.37,100416.0,63.3409,63.4671,63.3215,63.4574,100416.0
2023-08-04 12:30:00,65.37,65.42,65.31,65.39,37813.0,63.4574,63.5059,63.3991,63.4768,37813.0
2023-08-04 12:35:00,65.39,65.43,65.34,65.43,25384.0,63.4768,63.5156,63.4282,63.5156,25384.0
2023-08-04 12:40:00,65.43,65.49,65.42,65.47,24360.0,63.5156,63.5739,63.5059,63.5544,24360.0
2023-08-04 12:45:00,65.48,65.48,65.44,65.45,23973.0,63.5641,63.5641,63.5253,63.535,23973.0
2023-08-04 12:50:00,65.46,65.54,65.45,65.5,28549.0,63.5447,63.6224,63.535,63.5836,28549.0
2023-08-04 12:55:00,65.51,65.63,65.51,65.63,50122.0,63.5933,63.7098,63.5933,63.7098,50122.0
2023-08-04 13:00:00,65.63,65.71,65.63,65.7,38022.0,63.7098,63.7874,63.7098,63.7777,38022.0
2023-08-04 13:05:00,65.7,65.71,65.52,65.56,102227.0,63.7777,63.7874,63.603,63.6418,102227.0
2023-08-04 13:10:00,65.57,65.6,65.5,65.54,66155.0,63.6515,63.6806,63.5836,63.6224,66155.0
2023-08-04 13:15:00,65.54,65.55,65.48,65.49,17396.0,63.6224,63.6321,63.5641,63.5739,17396.0
2023-08-04 13:20:00,65.49,65.49,65.46,65.47,18190.0,63.5739,63.5739,63.5447,63.5544,18190.0
2023-08-04 13:25:00,65.47,65.48,65.33,65.39,85309.0,63.5544,63.5641,63.4185,63.4768,85309.0
2023-08-04 13:30:00,65.39,65.44,65.36,65.43,42736.0,63.4768,63.5253,63.4477,63.5156,42736.0
2023-08-04 13:35:00,65.44,65.44,65.33,65.36,23083.0,63.5253,63.5253,63.4185,63.4477,23083.0
2023-08-04 13:40:00,65.35,65.38,65.29,65.3,50093.0,63.438,63.4671,63.3797,63.3894,50093.0
2023-08-04 13:45:00,65.31,65.37,65.3,65.34,32148.0,63.3991,63.4574,63.3894,63.4282,32148.0
2023-08-04 13:50:00,65.34,65.35,65.28,65.32,60183.0,63.4282,63.438,63.37,63.4088,60183.0
2023-08-04 13:55:00,65.32,65.36,65.29,65.31,59243.0,63.4088,63.4477,63.3797,63.3991,59243.0
2023-08-04 14:00:00,65.31,65.31,65.19,65.19,62931.0,63.3991,63.3991,63.2826,63.2826,62931.0
2023-08-04 14:05:00,65.2,65.27,65.19,65.27,47773.0,63.2923,63.3603,63.2826,63.3603,47773.0
2023-08-04 14:10:00,65.28,65.35,65.21,65.34,50231.0,63.37,63.438,63.302,63.4282,50231.0
2023-08-04 14:15:00,65.34,65.34,65.17,65.23,69052.0,63.4282,63.4282,63.2632,63.3215,69052.0
2023-08-04 14:20:00,65.22,65.23,65.05,65.06,125383.0,63.3118,63.3215,63.1467,63.1564,125383.0
2023-08-04 14:25:00,65.06,65.1,65.01,65.03,61855.0,63.1564,63.1953,63.1079,63.1273,61855.0
2023-08-04 14:30:00,65.02,65.07,64.97,65.06,38123.0,63.1176,63.1661,63.0691,63.1564,38123.0
2023-08-04 14:35:00,65.06,65.06,64.96,64.97,33793.0,63.1564,63.1564,63.0594,63.0691,33793.0
2023-08-04 14:40:00,64.97,65.01,64.89,64.98,70555.0,63.0691,63.1079,62.9914,63.0788,70555.0
2023-08-04 14:45:00,64.96,64.97,64.86,64.89,49182.0,63.0594,63.0691,62.9623,62.9914,49182.0
2023-08-04 14:50:00,64.89,64.99,64.83,64.84,40422.0,62.9914,63.0885,62.9332,62.9429,40422.0
2023-08-04 14:55:00,64.83,64.86,64.78,64.83,62300.0,62.9332,62.9623,62.8846,62.9332,62300.0
2023-08-04 15:00:00,64.83,64.92,64.83,64.85,55629.0,62.9332,63.0205,62.9332,62.9526,55629.0
2023-08-04 15:05:00,64.86,64.88,64.73,64.75,50467.0,62.9623,62.9817,62.8361,62.8555,50467.0
2023-08-04 15:10:00,64.75,64.85,64.71,64.84,63017.0,62.8555,62.9526,62.8167,62.9429,63017.0
2023-08-04 15:15:00,64.83,64.89,64.82,64.83,60260.0,62.9332,62.9914,62.9235,62.9332,60260.0
2023-08-04 15:20:00,64.83,64.87,64.8,64.87,52558.0,62.9332,62.972,62.904,62.972,52558.0
2023-08-04 15:25:00,64.87,64.89,64.77,64.85,69830.0,62.972,62.9914,62.8749,62.9526,69830.0
2023-08-04 15:30:00,64.85,64.94,64.84,64.86,56463.0,62.9526,63.0399,62.9429,62.9623,56463.0
2023-08-04 15:35:00,64.85,64.89,64.81,64.84,67919.0,62.9526,62.9914,62.9138,62.9429,67919.0
2023-08-04 15:40:00,64.84,64.9,64.82,64.9,82809.0,62.9429,63.0011,62.9235,63.0011,82809.0
2023-08-04 15:45:00,64.89,64.96,64.85,64.88,111666.0,62.9914,63.0594,62.9526,62.9817,111666.0
2023-08-04 15:50:00,64.87,64.97,64.85,64.89,192834.0,62.972,63.0691,62.9526,62.9914,192834.0
2023-08-04 15:55:00,64.89,65.0,64.89,64.92,396551.0,62.9914,63.0982,62.9914,63.0205,396551.0
2023-08-07 09:30:00,65.37,65.75,65.2,65.61,190287.0,63.4574,63.8262,63.2923,63.6903,190287.0
2023-08-07 09:35:00,65.62,65.62,65.41,65.55,57982.0,63.7001,63.7001,63.4962,63.6321,57982.0
2023-08-07 09:40:00,65.6,65.65,65.4,65.43,68628.0,63.6806,63.7292,63.4865,63.5156,68628.0
2023-08-07 09:45:00,65.43,65.5,65.35,65.4,78515.0,63.5156,63.5836,63.438,63.4865,78515.0
2023-08-07 09:50:00,65.39,65.51,65.3,65.45,109997.0,63.4768,63.5933,63.3894,63.535,109997.0
2023-08-07 09:55:00,65.46,65.57,65.46,65.55,26824.0,63.5447,63.6515,63.5447,63.6321,26824.0
2023-08-07 10:00:00,65.56,65.67,65.49,65.59,112290.0,63.6418,63.7486,63.5739,63.6709,112290.0
2023-08-07 10:05:00,65.6,65.75,65.57,65.67,112383.0,63.6806,63.8262,63.6515,63.7486,112383.0
2023-08-07 10:10:00,65.69,65.8,65.68,65.72,48377.0,63.768,63.8748,63.7583,63.7971,48377.0
2023-08-07 10:15:00,65.71,65.71,65.63,65.68,27999.0,63.7874,63.7874,63.7098,63.7583,27999.0
2023-08-07 10:20:00,65.68,65.73,65.63,65.68,27462.0,63.7583,63.8068,63.7098,63.7583,27462.0
2023-08-07 10:25:00,65.69,65.7,65.62,65.7,26331.0,63.768,63.7777,63.7001,63.7777,26331.0
2023-08-07 10:30:00,65.7,65.82,65.65,65.8,77436.0,63.7777,63.8942,63.7292,63.8748,77436.0
2023-08-07 10:35:00,65.81,65.95,65.77,65.94,24418.0,63.8845,64.0204,63.8457,64.0107,24418.0
2023-08-07 10:40:00,65.94,65.95,65.82,65.89,62181.0,64.0107,64.0204,63.8942,63.9622,62181.0
2023-08-07 10:45:00,65.89,65.91,65.84,65.91,27254.0,63.9622,63.9816,63.9136,63.9816,27254.0
2023-08-07 10:50:00,65.92,65.93,65.87,65.92,32111.0,63.9913,64.001,63.9427,63.9913,32111.0
2023-08-07 10:55:00,65.93,65.93,65.85,65.86,31164.0,64.001,64.001,63.9233,63.933,31164.0
2023-08-07 11:00:00,65.86,65.87,65.8,65.86,19079.0,63.933,63.9427,63.8748,63.933,19079.0
2023-08-07 11:05:00,65.86,65.88,65.82,65.85,18710.0,63.933,63.9524,63.8942,63.9233,18710.0
2023-08-07 11:10:00,65.85,65.92,65.83,65.87,47876.0,63.9233,63.9913,63.9039,63.9427,47876.0
2023-08-07 11:15:00,65.87,65.89,65.72,65.77,43679.0,63.9427,63.9622,63.7971,63.8457,43679.0
2023-08-07 11:20:00,65.79,65.86,65.79,65.79,57723.0,63.8651,63.933,63.8651,63.8651,57723.0
2023-08-07 11:25:00,65.8,65.82,65.75,65.79,29480.0,63.8748,63.8942,63.8262,63.8651,29480.0
2023-08-07 11:30:00,65.78,65.82,65.66,65.71,37084.0,63.8554,63.8942,63.7389,63.7874,37084.0
2023-08-07 11:35:00,65.69,65.79,65.67,65.77,19617.0,63.768,63.8651,63.7486,63.8457,19617.0
2023-08-07 11:40:00,65.77,65.85,65.77,65.82,28172.0,63.8457,63.9233,63.8457,63.8942,28172.0
2023-08-07 11:45:00,65.83,65.85,65.79,65.8,21173.0,63.9039,63.9233,63.8651,63.8748,21173.0
2023-08-07 11:50:00,65.8,65.86,65.77,65.79,32092.0,63.8748,63.933,63.8457,63.8651,32092.0
2023-08-07 11:55:00,65.8,65.85,65.79,65.84,15517.0,63.8748,63.9233,63.8651,63.9136,15517.0
2023-08-07 12:00:00,65.83,65.89,65.82,65.89,48147.0,63.9039,63.9622,63.8942,63.9622,48147.0
2023-08-07 12:05:00,65.9,65.92,65.87,65.9,18695.0,63.9719,63.9913,63.9427,63.9719,18695.0
2023-08-07 12:10:00,65.9,65.92,65.88,65.9,23963.0,63.9719,63.9913,63.9524,63.9719,23963.0
2023-08-07 12:15:00,65.9,65.9,65.83,65.85,27434.0,63.9719,63.9719,63.9039,63.9233,27434.0
2023-08-07 12:20:00,65.89,65.91,65.84,65.86,11921.0,63.9622,63.9816,63.9136,63.933,11921.0
2023-08-07 12:25:00,65.87,65.92,65.87,65.9,19038.0,63.9427,63.9913,63.9427,63.9719,19038.0
2023-08-07 12:30:00,65.9,65.94,65.89,65.9,27566.0,63.9719,64.0107,63.9622,63.9719,27566.0
2023-08-07 12:35:00,65.9,65.93,65.86,65.91,28589.0,63.9719,64.001,63.933,63.9816,28589.0
2023-08-07 12:40:00,65.91,65.93,65.89,65.91,57758.0,63.9816,64.001,63.9622,63.9816,57758.0
2023-08-07 12:45:00,65.91,65.98,65.91,65.98,49306.0,63.9816,64.0495,63.9816,64.0495,49306.0
2023-08-07 12:50:00,65.98,66.0,65.95,66.0,17599.0,64.0495,64.0689,64.0204,64.0689,17599.0
2023-08-07 12:55:00,65.99,66.0,65.96,65.98,72312.0,64.0592,64.0689,64.0301,64.0495,72312.0
2023-08-07 13:00:00,65.98,65.99,65.93,65.98,19810.0,64.0495,64.0592,64.001,64.0495,19810.0
2023-08-07 13:05:00,65.98,65.99,65.94,65.98,27430.0,64.0495,64.0592,64.0107,64.0495,27430.0
2023-08-07 13:10:00,65.97,65.99,65.94,65.96,23774.0,64.0398,64.0592,64.0107,64.0301,23774.0
2023-08-07 13:15:00,65.97,65.98,65.95,65.97,26060.0,64.0398,64.0495,64.0204,64.0398,26060.0
2023-08-07 13:20:00,65.97,65.97,65.9,65.92,24072.0,64.0398,64.0398,63.9719,63.9913,24072.0
2023-08-07 13:25:00,65.92,65.94,65.86,65.9,19094.0,63.9913,64.0107,63.933,63.9719,19094.0
2023-08-07 13:30:00,65.91,65.99,65.9,65.97,27486.0,63.9816,64.0592,63.9719,64.0398,27486.0
2023-08-07 13:35:00,65.98,65.99,65.94,65.98,28626.0,64.0495,64.0592,64.0107,64.0495,28626.0
2023-08-07 13:40:00,65.98,66.07,65.98,66.01,146357.0,64.0495,64.1369,64.0495,64.0786,146357.0
2023-08-07 13:45:00,66.0,66.02,65.92,65.95,30067.0,64.0689,64.0883,63.9913,64.0204,30067.0
2023-08-07 13:50:00,65.94,65.95,65.88,65.89,15071.0,64.0107,64.0204,63.9524,63.9622,15071.0
2023-08-07 13:55:00,65.9,65.92,65.87,65.87,15797.0,63.9719,63.9913,63.9427,63.9427,15797.0
2023-08-07 14:00:00,65.88,65.94,65.87,65.92,33769.0,63.9524,64.0107,63.9427,63.9913,33769.0
2023-08-07 14:05:00,65.94,65.98,65.91,65.97,33848.0,64.0107,64.0495,63.9816,64.0398,33848.0
2023-08-07 14:10:00,65.97,65.98,65.92,65.93,14916.0,64.0398,64.0495,63.9913,64.001,14916.0
2023-08-07 14:15:00,65.94,66.0,65.93,65.99,24538.0,64.0107,64.0689,64.001,64.0592,24538.0
2023-08-07 14:20:00,66.0,66.05,65.98,66.03,32786.0,64.0689,64.1175,64.0495,64.0981,32786.0
2023-08-07 14:25:00,66.03,66.03,65.83,65.86,29650.0,64.0981,64.0981,63.9039,63.933,29650.0
2023-08-07 14:30:00,65.85,65.93,65.84,65.92,32903.0,63.9233,64.001,63.9136,63.9913,32903.0
2023-08-07 14:35:00,65.92,65.94,65.88,65.92,33002.0,63.9913,64.0107,63.9524,63.9913,33002.0
2023-08-07 14:40:00,65.92,65.95,65.9,65.92,19421.0,63.9913,64.0204,63.9719,63.9913,19421.0
2023-08-07 14:45:00,65.93,65.95,65.91,65.92,26273.0,64.001,64.0204,63.9816,63.9913,26273.0
2023-08-07 14:50:00,65.91,65.93,65.86,65.87,21377.0,63.9816,64.001,63.933,63.9427,21377.0
2023-08-07 14:55:00,65.86,65.88,65.82,65.84,36693.0,63.933,63.9524,63.8942,63.9136,36693.0
2023-08-07 15:00:00,65.83,65.9,65.82,65.87,48515.0,63.9039,63.9719,63.8942,63.9427,48515.0
2023-08-07 15:05:00,65.87,65.87,65.81,65.83,33745.0,63.9427,63.9427,63.8845,63.9039,33745.0
2023-08-07 15:10:00,65.83,65.85,65.77,65.78,90679.0,63.9039,63.9233,63.8457,63.8554,90679.0
2023-08-07 15:15:00,65.77,65.8,65.74,65.77,41378.0,63.8457,63.8748,63.8165,63.8457,41378.0
2023-08-07 15:20:00,65.78,65.83,65.77,65.79,33862.0,63.8554,63.9039,63.8457,63.8651,33862.0
2023-08-07 15:25:00,65.78,65.81,65.74,65.75,40030.0,63.8554,63.8845,63.8165,63.8262,40030.0
2023-08-07 15:30:00,65.75,65.79,65.72,65.75,42670.0,63.8262,63.8651,63.7971,63.8262,42670.0
2023-08-07 15:35:00,65.76,65.83,65.75,65.8,47235.0,63.836,63.9039,63.8262,63.8748,47235.0
2023-08-07 15:40:00,65.8,65.86,65.79,65.82,84312.0,63.8748,63.933,63.8651,63.8942,84312.0
2023-08-07 15:45:00,65.82,65.87,65.75,65.87,96093.0,63.8942,63.9427,63.8262,63.9427,96093.0
2023-08-07 15:50:00,65.86,65.96,65.85,65.91,122265.0,63.933,64.0301,63.9233,63.9816,122265.0
2023-08-07 15:55:00,65.92,66.06,65.91,65.96,332432.0,63.9913,64.1272,63.9816,64.0301,332432.0
2023-08-08 09:30:00,64.78,64.95,64.35,64.65,214369.0,62.8846,63.0497,62.4672,62.7584,214369.0
2023-08-08 09:35:00,64.61,64.61,64.14,64.18,187350.0,62.7196,62.7196,62.2634,62.3022,187350.0
2023-08-08 09:40:00,64.17,64.17,63.86,63.99,185557.0,62.2925,62.2925,61.9915,62.1177,185557.0
2023-08-08 09:45:00,63.97,63.99,63.88,63.95,99960.0,62.0983,62.1177,62.011,62.0789,99960.0
2023-08-08 09:50:00,63.96,64.2,63.92,64.18,73979.0,62.0886,62.3216,62.0498,62.3022,73979.0
2023-08-08 09:55:00,64.18,64.3,64.15,64.3,88459.0,62.3022,62.4187,62.2731,62.4187,88459.0
2023-08-08 10:00:00,64.29,64.31,64.17,64.27,101875.0,62.409,62.4284,62.2925,62.3896,101875.0
2023-08-08 10:05:00,64.26,64.36,64.2,64.33,62213.0,62.3798,62.4769,62.3216,62.4478,62213.0
2023-08-08 10:10:00,64.33,64.34,64.21,64.22,64513.0,62.4478,62.4575,62.3313,62.341,64513.0
2023-08-08 10:15:00,64.2,64.23,64.13,64.15,87062.0,62.3216,62.3507,62.2536,62.2731,87062.0
2023-08-08 10:20:00,64.16,64.22,64.1,64.2,46769.0,62.2828,62.341,62.2245,62.3216,46769.0
2023-08-08 10:25:00,64.19,64.23,64.08,64.19,35466.0,62.3119,62.3507,62.2051,62.3119,35466.0
2023-08-08 10:30:00,64.17,64.27,64.08,64.09,49607.0,62.2925,62.3896,62.2051,62.2148,49607.0
2023-08-08 10:35:00,64.09,64.13,64.06,64.1,38115.0,62.2148,62.2536,62.1857,62.2245,38115.0
2023-08-08 10:40:00,64.07,64.29,64.04,64.28,39995.0,62.1954,62.409,62.1663,62.3993,39995.0
2023-08-08 10:45:00,64.28,64.39,64.28,64.34,63392.0,62.3993,62.506,62.3993,62.4575,63392.0
2023-08-08 10:50:00,64.33,64.39,64.24,64.29,33218.0,62.4478,62.506,62.3604,62.409,33218.0
2023-08-08 10:55:00,64.29,64.41,64.27,64.31,41101.0,62.409,62.5255,62.3896,62.4284,41101.0
2023-08-08 11:00:00,64.3,64.31,64.21,64.26,29424.0,62.4187,62.4284,62.3313,62.3798,29424.0
2023-08-08 11:05:00,64.25,64.27,64.17,64.2,65554.0,62.3701,62.3896,62.2925,62.3216,65554.0
2023-08-08 11:10:00,64.19,64.3,64.17,64.29,43001.0,62.3119,62.4187,62.2925,62.409,43001.0
2023-08-08 11:15:00,64.29,64.4,64.29,64.39,45364.0,62.409,62.5157,62.409,62.506,45364.0
2023-08-08 11:20:00,64.4,64.45,64.34,64.38,75993.0,62.5157,62.5643,62.4575,62.4963,75993.0
2023-08-08 11:25:00,64.37,64.44,64.36,64.42,43638.0,62.4866,62.5546,62.4769,62.5352,43638.0
2023-08-08 11:30:00,64.42,64.5,64.42,64.49,74932.0,62.5352,62.6128,62.5352,62.6031,74932.0
2023-08-08 11:35:00,64.5,64.63,64.5,64.57,56733.0,62.6128,62.739,62.6128,62.6808,56733.0
2023-08-08 11:40:00,64.57,64.66,64.55,64.65,42859.0,62.6808,62.7681,62.6614,62.7584,42859.0
2023-08-08 11:45:00,64.63,64.63,64.52,64.56,26646.0,62.739,62.739,62.6322,62.6711,26646.0
2023-08-08 11:50:00,64.57,64.58,64.45,64.48,25906.0,62.6808,62.6905,62.5643,62.5934,25906.0
2023-08-08 11:55:00,64.47,64.58,64.43,64.5,40962.0,62.5837,62.6905,62.5449,62.6128,40962.0
2023-08-08 12:00:00,64.49,64.57,64.45,64.53,17991.0,62.6031,62.6808,62.5643,62.6419,17991.0
2023-08-08 12:05:00,64.54,64.67,64.54,64.66,54734.0,62.6517,62.7778,62.6517,62.7681,54734.0
2023-08-08 12:10:00,64.66,64.7,64.61,64.7,51311.0,62.7681,62.807,62.7196,62.807,51311.0
2023-08-08 12:15:00,64.69,64.74,64.68,64.72,34903.0,62.7973,62.8458,62.7876,62.8264,34903.0
2023-08-08 12:20:00,64.73,64.75,64.68,64.7,56624.0,62.8361,62.8555,62.7876,62.807,56624.0
2023-08-08 12:25:00,64.69,64.79,64.69,64.73,45867.0,62.7973,62.8943,62.7973,62.8361,45867.0
2023-08-08 12:30:00,64.73,64.88,64.73,64.88,53160.0,62.8361,62.9817,62.8361,62.9817,53160.0
2023-08-08 12:35:00,64.88,64.95,64.83,64.87,62502.0,62.9817,63.0497,62.9332,62.972,62502.0
2023-08-08 12:40:00,64.88,64.94,64.87,64.92,27747.0,62.9817,63.0399,62.972,63.0205,27747.0
2023-08-08 12:45:00,64.92,64.97,64.91,64.96,31589.0,63.0205,63.0691,63.0108,63.0594,31589.0
2023-08-08 12:50:00,64.96,65.0,64.92,64.99,67641.0,63.0594,63.0982,63.0205,63.0885,67641.0
2023-08-08 12:55:00,64.99,65.0,64.92,64.98,20135.0,63.0885,63.0982,63.0205,63.0788,20135.0
2023-08-08 13:00:00,64.98,65.1,64.97,65.07,33107.0,63.0788,63.1953,63.0691,63.1661,33107.0
2023-08-08 13:05:00,65.08,65.2,65.06,65.2,36980.0,63.1759,63.2923,63.1564,63.2923,36980.0
2023-08-08 13:10:00,65.2,65.21,65.16,65.17,31543.0,63.2923,63.302,63.2535,63.2632,31543.0
2023-08-08 13:15:00,65.17,65.29,65.17,65.19,107156.0,63.2632,63.3797,63.2632,63.2826,107156.0
2023-08-08 13:20:00,65.18,65.24,65.16,65.18,25044.0,63.2729,63.3312,63.2535,63.2729,25044.0
2023-08-08 13:25:00,65.18,65.2,65.13,65.2,45389.0,63.2729,63.2923,63.2244,63.2923,45389.0
2023-08-08 13:30:00,65.19,65.26,65.17,65.19,25070.0,63.2826,63.3506,63.2632,63.2826,25070.0
2023-08-08 13:35:00,65.19,65.22,65.13,65.19,30327.0,63.2826,63.3118,63.2244,63.2826,30327.0
2023-08-08 13:40:00,65.18,65.33,65.18,65.3,37892.0,63.2729,63.4185,63.2729,63.3894,37892.0
2023-08-08 13:45:00,65.3,65.31,65.23,65.27,29228.0,63.3894,63.3991,63.3215,63.3603,29228.0
2023-08-08 13:50:00,65.27,65.37,65.26,65.36,20576.0,63.3603,63.4574,63.3506,63.4477,20576.0
2023-08-08 13:55:00,65.37,65.39,65.35,65.37,33301.0,63.4574,63.4768,63.438,63.4574,33301.0
2023-08-08 14:00:00,65.37,65.37,65.26,65.34,61584.0,63.4574,63.4574,63.3506,63.4282,61584.0
2023-08-08 14:05:00,65.34,65.42,65.29,65.41,32141.0,63.4282,63.5059,63.3797,63.4962,32141.0
2023-08-08 14:10:00,65.41,65.56,65.4,65.53,41601.0,63.4962,63.6418,63.4865,63.6127,41601.0
2023-08-08 14:15:00,65.52,65.58,65.51,65.54,47835.0,63.603,63.6612,63.5933,63.6224,47835.0
2023-08-08 14:20:00,65.54,65.55,65.45,65.5,34207.0,63.6224,63.6321,63.535,63.5836,34207.0
2023-08-08 14:25:00,65.51,65.51,65.41,65.43,23010.0,63.5933,63.5933,63.4962,63.5156,23010.0
2023-08-08 14:30:00,65.44,65.49,65.43,65.47,26130.0,63.5253,63.5739,63.5156,63.5544,26130.0
2023-08-08 14:35:00,65.47,65.47,65.36,65.39,56568.0,63.5544,63.5544,63.4477,63.4768,56568.0
2023-08-08 14:40:00,65.39,65.43,65.31,65.32,49593.0,63.4768,63.5156,63.3991,63.4088,49593.0
2023-08-08 14:45:00,65.33,65.44,65.32,65.43,25519.0,63.4185,63.5253,63.4088,63.5156,25519.0
2023-08-08 14:50:00,65.44,65.49,65.42,65.48,54203.0,63.5253,63.5739,63.5059,63.5641,54203.0
2023-08-08 14:55:00,65.48,65.56,65.47,65.51,68554.0,63.5641,63.6418,63.5544,63.5933,68554.0
2023-08-08 15:00:00,65.51,65.57,65.49,65.54,22639.0,63.5933,63.6515,63.5739,63.6224,22639.0
2023-08-08 15:05:00,65.55,65.59,65.51,65.57,25112.0,63.6321,63.6709,63.5933,63.6515,25112.0
2023-08-08 15:10:00,65.58,65.63,65.54,65.54,35975.0,63.6612,63.7098,63.6224,63.6224,35975.0
2023-08-08 15:15:00,65.55,65.63,65.54,65.61,66553.0,63.6321,63.7098,63.6224,63.6903,66553.0
2023-08-08 15:20:00,65.61,65.69,65.58,65.66,50817.0,63.6903,63.768,63.6612,63.7389,50817.0
2023-08-08 15:25:00,65.66,65.66,65.61,65.62,40166.0,63.7389,63.7389,63.6903,63.7001,40166.0
2023-08-08 15:30:00,65.63,65.65,65.57,65.59,56820.0,63.7098,63.7292,63.6515,63.6709,56820.0
2023-08-08 15:35:00,65.58,65.6,65.52,65.55,47265.0,63.6612,63.6806,63.603,63.6321,47265.0
2023-08-08 15:40:00,65.55,65.62,65.54,65.6,79825.0,63.6321,63.7001,63.6224,63.6806,79825.0
2023-08-08 15:45:00,65.6,65.63,65.57,65.61,77242.0,63.6806,63.7098,63.6515,63.6903,77242.0
2023-08-08 15:50:00,65.61,65.64,65.53,65.54,142265.0,63.6903,63.7195,63.6127,63.6224,142265.0
2023-08-08 15:55:00,65.54,65.59,65.51,65.51,263278.0,63.6224,63.6709,63.5933,63.5933,263278.0
2023-08-09 09:30:00,65.4,65.71,65.23,65.67,108336.0,63.4865,63.7874,63.3215,63.7486,108336.0
2023-08-09 09:35:00,65.66,65.66,65.36,65.56,48749.0,63.7389,63.7389,63.4477,63.6418,48749.0
2023-08-09 09:40:00,65.55,65.66,65.41,65.44,49911.0,63.6321,63.7389,63.4962,63.5253,49911.0
2023-08-09 09:45:00,65.45,65.65,65.38,65.6,35272.0,63.535,63.7292,63.4671,63.6806,35272.0
2023-08-09 09:50:00,65.61,65.62,65.37,65.37,27523.0,63.6903,63.7001,63.4574,63.4574,27523.0
2023-08-09 09:55:00,65.38,65.54,65.38,65.51,31840.0,63.4671,63.6224,63.4671,63.5933,31840.0
2023-08-09 10:00:00,65.52,65.65,65.52,65.59,21507.0,63.603,63.7292,63.603,63.6709,21507.0
2023-08-09 10:05:00,65.61,65.7,65.54,65.65,29846.0,63.6903,63.7777,63.6224,63.7292,29846.0
2023-08-09 10:10:00,65.66,65.74,65.54,65.7,36253.0,63.7389,63.8165,63.6224,63.7777,36253.0
2023-08-09 10:15:00,65.7,65.8,65.64,65.78,44205.0,63.7777,63.8748,63.7195,63.8554,44205.0
2023-08-09 10:20:00,65.77,65.86,65.73,65.79,44110.0,63.8457,63.933,63.8068,63.8651,44110.0
2023-08-09 10:25:00,65.79,65.91,65.79,65.89,30337.0,63.8651,63.9816,63.8651,63.9622,30337.0
2023-08-09 10:30:00,65.88,65.89,65.75,65.79,66672.0,63.9524,63.9622,63.8262,63.8651,66672.0
2023-08-09 10:35:00,65.79,65.94,65.79,65.88,24934.0,63.8651,64.0107,63.8651,63.9524,24934.0
2023-08-09 10:40:00,65.88,65.94,65.85,65.88,23049.0,63.9524,64.0107,63.9233,63.9524,23049.0
2023-08-09 10:45:00,65.87,65.88,65.71,65.73,38005.0,63.9427,63.9524,63.7874,63.8068,38005.0
2023-08-09 10:50:00,65.72,65.72,65.6,65.62,77127.0,63.7971,63.7971,63.6806,63.7001,77127.0
2023-08-09 10:55:00,65.61,65.64,65.52,65.57,56762.0,63.6903,63.7195,63.603,63.6515,56762.0
2023-08-09 11:00:00,65.56,65.61,65.46,65.56,49922.0,63.6418,63.6903,63.5447,63.6418,49922.0
2023-08-09 11:05:00,65.56,65.59,65.48,65.48,30886.0,63.6418,63.6709,63.5641,63.5641,30886.0
2023-08-09 11:10:00,65.46,65.55,65.42,65.44,31678.0,63.5447,63.6321,63.5059,63.5253,31678.0
2023-08-09 11:15:00,65.43,65.43,65.2,65.23,106916.0,63.5156,63.5156,63.2923,63.3215,106916.0
2023-08-09 11:20:00,65.22,65.23,65.11,65.12,42081.0,63.3118,63.3215,63.205,63.2147,42081.0
2023-08-09 11:25:00,65.11,65.29,65.1,65.25,68040.0,63.205,63.3797,63.1953,63.3409,68040.0
2023-08-09 11:30:00,65.24,65.24,65.18,65.2,32800.0,63.3312,63.3312,63.2729,63.2923,32800.0
2023-08-09 11:35:00,65.19,65.19,65.07,65.07,41644.0,63.2826,63.2826,63.1661,63.1661,41644.0
2023-08-09 11:40:00,65.07,65.07,64.89,64.96,96239.0,63.1661,63.1661,62.9914,63.0594,96239.0
2023-08-09 11:45:00,64.95,65.0,64.91,64.92,37043.0,63.0497,63.0982,63.0108,63.0205,37043.0
2023-08-09 11:50:00,64.92,64.99,64.88,64.89,20456.0,63.0205,63.0885,62.9817,62.9914,20456.0
2023-08-09 11:55:00,64.88,65.01,64.85,64.98,41794.0,62.9817,63.1079,62.9526,63.0788,41794.0
2023-08-09 12:00:00,64.98,65.11,64.94,65.05,47889.0,63.0788,63.205,63.0399,63.1467,47889.0
2023-08-09 12:05:00,65.05,65.18,65.04,65.12,26815.0,63.1467,63.2729,63.137,63.2147,26815.0
2023-08-09 12:10:00,65.12,65.13,65.03,65.11,18936.0,63.2147,63.2244,63.1273,63.205,18936.0
2023-08-09 12:15:00,65.12,65.14,65.06,65.07,26267.0,63.2147,63.2341,63.1564,63.1661,26267.0
2023-08-09 12:20:00,65.06,65.15,65.02,65.13,31715.0,63.1564,63.2438,63.1176,63.2244,31715.0
2023-08-09 12:25:00,65.13,65.15,65.1,65.1,25073.0,63.2244,63.2438,63.1953,63.1953,25073.0
2023-08-09 12:30:00,65.1,65.16,65.05,65.16,19048.0,63.1953,63.2535,63.1467,63.2535,19048.0
2023-08-09 12:35:00,65.17,65.17,65.07,65.11,26182.0,63.2632,63.2632,63.1661,63.205,26182.0
2023-08-09 12:40:00,65.11,65.15,65.08,65.1,23653.0,63.205,63.2438,63.1759,63.1953,23653.0
2023-08-09 12:45:00,65.09,65.11,65.04,65.09,37782.0,63.1856,63.205,63.137,63.1856,37782.0
2023-08-09 12:50:00,65.09,65.16,65.06,65.13,86259.0,63.1856,63.2535,63.1564,63.2244,86259.0
2023-08-09 12:55:00,65.14,65.17,65.06,65.07,30652.0,63.2341,63.2632,63.1564,63.1661,30652.0
2023-08-09 13:00:00,65.08,65.2,65.04,65.17,32376.0,63.1759,63.2923,63.137,63.2632,32376.0
2023-08-09 13:05:00,65.17,65.32,65.16,65.3,19757.0,63.2632,63.4088,63.2535,63.3894,19757.0
2023-08-09 13:10:00,65.31,65.35,65.27,65.3,20183.0,63.3991,63.438,63.3603,63.3894,20183.0
2023-08-09 13:15:00,65.28,65.31,65.25,65.28,22863.0,63.37,63.3991,63.3409,63.37,22863.0
2023-08-09 13:20:00,65.28,65.3,65.23,65.28,19276.0,63.37,63.3894,63.3215,63.37,19276.0
2023-08-09 13:25:00,65.28,65.31,65.26,65.27,17330.0,63.37,63.3991,63.3506,63.3603,17330.0
2023-08-09 13:30:00,65.27,65.32,65.21,65.22,19015.0,63.3603,63.4088,63.302,63.3118,19015.0
2023-08-09 13:35:00,65.23,65.27,65.21,65.26,14836.0,63.3215,63.3603,63.302,63.3506,14836.0
2023-08-09 13:40:00,65.27,65.28,65.21,65.21,40296.0,63.3603,63.37,63.302,63.302,40296.0
2023-08-09 13:45:00,65.22,65.23,65.16,65.22,31943.0,63.3118,63.3215,63.2535,63.3118,31943.0
2023-08-09 13:50:00,65.22,65.3,65.2,65.26,63697.0,63.3118,63.3894,63.2923,63.3506,63697.0
2023-08-09 13:55:00,65.25,65.35,65.24,65.33,38134.0,63.3409,63.438,63.3312,63.4185,38134.0
2023-08-09 14:00:00,65.34,65.42,65.34,65.39,34800.0,63.4282,63.5059,63.4282,63.4768,34800.0
2023-08-09 14:05:00,65.39,65.46,65.39,65.45,39352.0,63.4768,63.5447,63.4768,63.535,39352.0
2023-08-09 14:10:00,65.44,65.48,65.41,65.46,21043.0,63.5253,63.5641,63.4962,63.5447,21043.0
2023-08-09 14:15:00,65.46,65.47,65.41,65.43,22540.0,63.5447,63.5544,63.4962,63.5156,22540.0
2023-08-09 14:20:00,65.43,65.5,65.43,65.47,28076.0,63.5156,63.5836,63.5156,63.5544,28076.0
2023-08-09 14:25:00,65.46,65.48,65.41,65.41,29855.0,63.5447,63.5641,63.4962,63.4962,29855.0
2023-08-09 14:30:00,65.42,65.52,65.42,65.48,67106.0,63.5059,63.603,63.5059,63.5641,67106.0
2023-08-09 14:35:00,65.48,65.5,65.44,65.47,19260.0,63.5641,63.5836,63.5253,63.5544,19260.0
2023-08-09 14:40:00,65.47,65.48,65.44,65.47,19211.0,63.5544,63.5641,63.5253,63.5544,19211.0
2023-08-09 14:45:00,65.46,65.54,65.46,65.53,33145.0,63.5447,63.6224,63.5447,63.6127,33145.0
2023-08-09 14:50:00,65.53,65.54,65.45,65.47,25647.0,63.6127,63.6224,63.535,63.5544,25647.0
2023-08-09 14:55:00,65.47,65.51,65.45,65.46,36761.0,63.5544,63.5933,63.535,63.5447,36761.0
2023-08-09 15:00:00,65.47,65.61,65.46,65.6,58215.0,63.5544,63.6903,63.5447,63.6806,58215.0
2023-08-09 15:05:00,65.61,65.63,65.47,65.47,46958.0,63.6903,63.7098,63.5544,63.5544,46958.0
2023-08-09 15:10:00,65.46,65.52,65.46,65.48,45675.0,63.5447,63.603,63.5447,63.5641,45675.0
2023-08-09 15:15:00,65.49,65.5,65.44,65.47,26642.0,63.5739,63.5836,63.5253,63.5544,26642.0
2023-08-09 15:20:00,65.47,65.55,65.46,65.48,47112.0,63.5544,63.6321,63.5447,63.5641,47112.0
2023-08-09 15:25:00,65.47,65.52,65.46,65.5,50062.0,63.5544,63.603,63.5447,63.5836,50062.0
2023-08-09 15:30:00,65.5,65.55,65.42,65.44,48179.0,63.5836,63.6321,63.5059,63.5253,48179.0
2023-08-09 15:35:00,65.45,65.48,65.37,65.37,62954.0,63.535,63.5641,63.4574,63.4574,62954.0
2023-08-09 15:40:00,65.37,65.42,65.35,65.35,79733.0,63.4574,63.5059,63.438,63.438,79733.0
2023-08-09 15:45:00,65.35,65.35,65.18,65.19,145531.0,63.438,63.438,63.2729,63.2826,145531.0
2023-08-09 15:50:00,65.18,65.35,65.14,65.34,245858.0,63.2729,63.438,63.2341,63.4282,245858.0
2023-08-09 15:55:00,65.35,65.38,65.26,65.28,581508.0,63.438,63.4671,63.3506,63.37,581508.0
2023-08-10 09:30:00,65.24,65.7,65.08,65.7,136405.0,63.5765,64.0248,63.4206,64.0248,136405.0
2023-08-10 09:35:00,65.68,65.9,65.66,65.66,109373.0,64.0053,64.2197,63.9858,63.9858,109373.0
2023-08-10 09:40:00,65.68,65.7,65.43,65.59,42942.0,64.0053,64.0248,63.7616,63.9176,42942.0
2023-08-10 09:45:00,65.61,65.68,65.51,65.61,34363.0,63.9371,64.0053,63.8396,63.9371,34363.0
2023-08-10 09:50:00,65.61,65.66,65.54,65.64,35850.0,63.9371,63.9858,63.8688,63.9663,35850.0
2023-08-10 09:55:00,65.66,65.68,65.54,65.63,57317.0,63.9858,64.0053,63.8688,63.9565,57317.0
2023-08-10 10:00:00,65.67,65.76,65.64,65.66,66370.0,63.9955,64.0832,63.9663,63.9858,66370.0
2023-08-10 10:05:00,65.66,65.66,65.53,65.6,37512.0,63.9858,63.9858,63.8591,63.9273,37512.0
2023-08-10 10:10:00,65.6,65.62,65.48,65.56,43495.0,63.9273,63.9468,63.8104,63.8883,43495.0
2023-08-10 10:15:00,65.56,65.61,65.39,65.48,42922.0,63.8883,63.9371,63.7227,63.8104,42922.0
2023-08-10 10:20:00,65.48,65.49,65.35,65.35,33453.0,63.8104,63.8201,63.6837,63.6837,33453.0
2023-08-10 10:25:00,65.34,65.4,65.3,65.35,53807.0,63.6739,63.7324,63.635,63.6837,53807.0
2023-08-10 10:30:00,65.36,65.39,65.3,65.39,32251.0,63.6934,63.7227,63.635,63.7227,32251.0
2023-08-10 10:35:00,65.39,65.39,65.17,65.17,39728.0,63.7227,63.7227,63.5083,63.5083,39728.0
2023-08-10 10:40:00,65.16,65.16,65.0,65.02,52510.0,63.4985,63.4985,63.3426,63.3621,52510.0
2023-08-10 10:45:00,65.02,65.03,64.89,65.02,79514.0,63.3621,63.3718,63.2354,63.3621,79514.0
2023-08-10 10:50:00,65.01,65.06,64.94,65.04,85592.0,63.3524,63.4011,63.2841,63.3816,85592.0
2023-08-10 10:55:00,65.05,65.2,65.05,65.09,50343.0,63.3913,63.5375,63.3913,63.4303,50343.0
2023-08-10 11:00:00,65.1,65.11,64.99,65.04,33438.0,63.4401,63.4498,63.3329,63.3816,33438.0
2023-08-10 11:05:00,65.05,65.22,64.97,65.15,38670.0,63.3913,63.557,63.3134,63.4888,38670.0
2023-08-10 11:10:00,65.16,65.33,65.15,65.28,40916.0,63.4985,63.6642,63.4888,63.6155,40916.0
2023-08-10 11:15:00,65.28,65.29,65.18,65.22,24006.0,63.6155,63.6252,63.518,63.557,24006.0
2023-08-10 11:20:00,65.22,65.22,65.14,65.19,30410.0,63.557,63.557,63.479,63.5278,30410.0
2023-08-10 11:25:00,65.2,65.32,65.2,65.28,63379.0,63.5375,63.6544,63.5375,63.6155,63379.0
2023-08-10 11:30:00,65.28,65.33,65.22,65.3,81489.0,63.6155,63.6642,63.557,63.635,81489.0
2023-08-10 11:35:00,65.3,65.33,65.25,65.26,79356.0,63.635,63.6642,63.5862,63.596,79356.0
2023-08-10 11:40:00,65.25,65.25,65.07,65.1,34774.0,63.5862,63.5862,63.4108,63.4401,34774.0
2023-08-10 11:45:00,65.09,65.09,64.94,64.98,32621.0,63.4303,63.4303,63.2841,63.3231,32621.0
2023-08-10 11:50:00,64.98,65.05,64.93,65.03,71199.0,63.3231,63.3913,63.2744,63.3718,71199.0
2023-08-10 11:55:00,65.02,65.11,65.0,65.09,26165.0,63.3621,63.4498,63.3426,63.4303,26165.0
2023-08-10 12:00:00,65.08,65.12,65.04,65.09,44701.0,63.4206,63.4595,63.3816,63.4303,44701.0
2023-08-10 12:05:00,65.09,65.11,65.01,65.01,39776.0,63.4303,63.4498,63.3524,63.3524,39776.0
2023-08-10 12:10:00,65.01,65.01,64.88,64.91,29188.0,63.3524,63.3524,63.2257,63.2549,29188.0
2023-08-10 12:15:00,64.88,64.96,64.85,64.93,57463.0,63.2257,63.3036,63.1964,63.2744,57463.0
2023-08-10 12:20:00,64.92,64.95,64.85,64.88,28598.0,63.2646,63.2939,63.1964,63.2257,28598.0
2023-08-10 12:25:00,64.87,64.93,64.8,64.91,35023.0,63.2159,63.2744,63.1477,63.2549,35023.0
2023-08-10 12:30:00,64.89,64.95,64.87,64.95,20978.0,63.2354,63.2939,63.2159,63.2939,20978.0
2023-08-10 12:35:00,64.95,65.04,64.89,65.01,57564.0,63.2939,63.3816,63.2354,63.3524,57564.0
2023-08-10 12:40:00,65.02,65.03,64.93,65.01,30564.0,63.3621,63.3718,63.2744,63.3524,30564.0
2023-08-10 12:45:00,65.0,65.17,64.96,65.14,97682.0,63.3426,63.5083,63.3036,63.479,97682.0
2023-08-10 12:50:00,65.13,65.13,64.94,64.96,27927.0,63.4693,63.4693,63.2841,63.3036,27927.0
2023-08-10 12:55:00,64.96,64.96,64.82,64.84,59021.0,63.3036,63.3036,63.1672,63.1867,59021.0
2023-08-10 13:00:00,64.82,64.88,64.8,64.88,63617.0,63.1672,63.2257,63.1477,63.2257,63617.0
2023-08-10 13:05:00,64.88,64.94,64.87,64.92,31471.0,63.2257,63.2841,63.2159,63.2646,31471.0
2023-08-10 13:10:00,64.9,64.94,64.87,64.93,30475.0,63.2452,63.2841,63.2159,63.2744,30475.0
2023-08-10 13:15:00,64.92,64.93,64.86,64.9,40011.0,63.2646,63.2744,63.2062,63.2452,40011.0
2023-08-10 13:20:00,64.9,64.9,64.81,64.85,42444.0,63.2452,63.2452,63.1575,63.1964,42444.0
2023-08-10 13:25:00,64.86,64.9,64.82,64.86,37342.0,63.2062,63.2452,63.1672,63.2062,37342.0
2023-08-10 13:30:00,64.85,64.86,64.77,64.82,51682.0,63.1964,63.2062,63.1185,63.1672,51682.0
2023-08-10 13:35:00,64.83,64.84,64.75,64.76,72716.0,63.1769,63.1867,63.099,63.1087,72716.0
2023-08-10 13:40:00,64.77,64.78,64.67,64.73,62980.0,63.1185,63.1282,63.021,63.0795,62980.0
2023-08-10 13:45:00,64.73,64.82,64.71,64.76,98039.0,63.0795,63.1672,63.06,63.1087,98039.0
2023-08-10 13:50:00,64.76,64.82,64.73,64.77,55421.0,63.1087,63.1672,63.0795,63.1185,55421.0
2023-08-10 13:55:00,64.77,64.77,64.61,64.65,46633.0,63.1185,63.1185,62.9626,63.0015,46633.0
2023-08-10 14:00:00,64.65,64.71,64.64,64.67,36828.0,63.0015,63.06,62.9918,63.021,36828.0
2023-08-10 14:05:00,64.67,64.81,64.66,64.76,46895.0,63.021,63.1575,63.0113,63.1087,46895.0
2023-08-10 14:10:00,64.77,64.86,64.74,64.85,83914.0,63.1185,63.2062,63.0892,63.1964,83914.0
2023-08-10 14:15:00,64.86,64.89,64.73,64.75,56241.0,63.2062,63.2354,63.0795,63.099,56241.0
2023-08-10 14:20:00,64.73,64.76,64.7,64.73,62941.0,63.0795,63.1087,63.0503,63.0795,62941.0
2023-08-10 14:25:00,64.73,64.77,64.65,64.67,45939.0,63.0795,63.1185,63.0015,63.021,45939.0
2023-08-10 14:30:00,64.67,64.71,64.58,64.59,43689.0,63.021,63.06,62.9333,62.9431,43689.0
2023-08-10 14:35:00,64.59,64.63,64.54,64.63,58068.0,62.9431,62.982,62.8943,62.982,58068.0
2023-08-10 14:40:00,64.63,64.67,64.55,64.67,45258.0,62.982,63.021,62.9041,63.021,45258.0
2023-08-10 14:45:00,64.67,64.79,64.66,64.78,41980.0,63.021,63.138,63.0113,63.1282,41980.0
2023-08-10 14:50:00,64.78,64.86,64.75,64.85,43333.0,63.1282,63.2062,63.099,63.1964,43333.0
2023-08-10 14:55:00,64.86,64.91,64.85,64.9,76365.0,63.2062,63.2549,63.1964,63.2452,76365.0
2023-08-10 15:00:00,64.9,64.9,64.75,64.77,37231.0,63.2452,63.2452,63.099,63.1185,37231.0
2023-08-10 15:05:00,64.77,64.79,64.73,64.76,41909.0,63.1185,63.138,63.0795,63.1087,41909.0
2023-08-10 15:10:00,64.76,64.83,64.75,64.82,51829.0,63.1087,63.1769,63.099,63.1672,51829.0
2023-08-10 15:15:00,64.83,64.87,64.82,64.84,73768.0,63.1769,63.2159,63.1672,63.1867,73768.0
2023-08-10 15:20:00,64.85,64.87,64.75,64.78,49010.0,63.1964,63.2159,63.099,63.1282,49010.0
2023-08-10 15:25:00,64.77,64.77,64.67,64.7,67161.0,63.1185,63.1185,63.021,63.0503,67161.0
2023-08-10 15:30:00,64.7,64.71,64.61,64.63,85727.0,63.0503,63.06,62.9626,62.982,85727.0
2023-08-10 15:35:00,64.62,64.63,64.55,64.62,56331.0,62.9723,62.982,62.9041,62.9723,56331.0
2023-08-10 15:40:00,64.61,64.69,64.53,64.53,106436.0,62.9626,63.0405,62.8846,62.8846,106436.0
2023-08-10 15:45:00,64.53,64.66,64.49,64.62,85282.0,62.8846,63.0113,62.8456,62.9723,85282.0
2023-08-10 15:50:00,64.6,64.65,64.56,64.62,129543.0,62.9528,63.0015,62.9138,62.9723,129543.0
2023-08-10 15:55:00,64.62,64.63,64.51,64.54,427198.0,62.9723,62.982,62.8651,62.8943,427198.0
2023-08-11 09:30:00,64.24,64.54,63.95,64.13,148067.0,62.602,62.8943,62.3194,62.4948,148067.0
2023-08-11 09:35:00,64.16,64.21,64.02,64.12,66291.0,62.524,62.5728,62.3876,62.485,66291.0
2023-08-11 09:40:00,64.14,64.18,64.02,64.11,57576.0,62.5045,62.5435,62.3876,62.4753,57576.0
2023-08-11 09:45:00,64.1,64.33,64.07,64.32,73494.0,62.4656,62.6897,62.4363,62.6799,73494.0
2023-08-11 09:50:00,64.31,64.45,64.29,64.33,92398.0,62.6702,62.8066,62.6507,62.6897,92398.0
2023-08-11 09:55:00,64.32,64.38,64.27,64.33,48716.0,62.6799,62.7384,62.6312,62.6897,48716.0
2023-08-11 10:00:00,64.35,64.48,64.33,64.37,59612.0,62.7092,62.8359,62.6897,62.7287,59612.0
2023-08-11 10:05:00,64.36,64.47,64.34,64.46,29429.0,62.7189,62.8261,62.6994,62.8164,29429.0
2023-08-11 10:10:00,64.47,64.56,64.36,64.51,48752.0,62.8261,62.9138,62.7189,62.8651,48752.0
2023-08-11 10:15:00,64.52,64.55,64.41,64.46,31594.0,62.8748,62.9041,62.7677,62.8164,31594.0
2023-08-11 10:20:00,64.47,64.6,64.47,64.59,54433.0,62.8261,62.9528,62.8261,62.9431,54433.0
2023-08-11 10:25:00,64.59,64.66,64.53,64.64,65849.0,62.9431,63.0113,62.8846,62.9918,65849.0
2023-08-11 10:30:00,64.64,64.69,64.58,64.68,25980.0,62.9918,63.0405,62.9333,63.0308,25980.0
2023-08-11 10:35:00,64.63,64.83,64.63,64.82,39652.0,62.982,63.1769,62.982,63.1672,39652.0
2023-08-11 10:40:00,64.82,64.86,64.76,64.83,69679.0,63.1672,63.2062,63.1087,63.1769,69679.0
2023-08-11 10:45:00,64.84,64.88,64.69,64.69,44770.0,63.1867,63.2257,63.0405,63.0405,44770.0
2023-08-11 10:50:00,64.7,64.71,64.64,64.71,49937.0,63.0503,63.06,62.9918,63.06,49937.0
2023-08-11 10:55:00,64.71,64.77,64.62,64.63,52519.0,63.06,63.1185,62.9723,62.982,52519.0
2023-08-11 11:00:00,64.62,64.78,64.61,64.77,37463.0,62.9723,63.1282,62.9626,63.1185,37463.0
2023-08-11 11:05:00,64.77,64.79,64.67,64.67,61585.0,63.1185,63.138,63.021,63.021,61585.0
2023-08-11 11:10:00,64.68,64.68,64.56,64.56,33726.0,63.0308,63.0308,62.9138,62.9138,33726.0
2023-08-11 11:15:00,64.56,64.63,64.52,64.61,44576.0,62.9138,62.982,62.8748,62.9626,44576.0
2023-08-11 11:20:00,64.6,64.67,64.58,64.59,31461.0,62.9528,63.021,62.9333,62.9431,31461.0
2023-08-11 11:25:00,64.59,64.67,64.58,64.63,35685.0,62.9431,63.021,62.9333,62.982,35685.0
2023-08-11 11:30:00,64.62,64.67,64.61,64.62,30166.0,62.9723,63.021,62.9626,62.9723,30166.0
2023-08-11 11:35:00,64.61,64.65,64.51,64.51,72964.0,62.9626,63.0015,62.8651,62.8651,72964.0
2023-08-11 11:40:00,64.51,64.56,64.5,64.54,24694.0,62.8651,62.9138,62.8554,62.8943,24694.0
2023-08-11 11:45:00,64.56,64.57,64.48,64.55,38244.0,62.9138,62.9236,62.8359,62.9041,38244.0
2023-08-11 11:50:00,64.55,64.58,64.52,64.55,32976.0,62.9041,62.9333,62.8748,62.9041,32976.0
2023-08-11 11:55:00,64.54,64.63,64.52,64.62,44092.0,62.8943,62.982,62.8748,62.9723,44092.0
2023-08-11 12:00:00,64.62,64.68,64.57,64.66,34059.0,62.9723,63.0308,62.9236,63.0113,34059.0
2023-08-11 12:05:00,64.66,64.72,64.63,64.66,24189.0,63.0113,63.0697,62.982,63.0113,24189.0
2023-08-11 12:10:00,64.66,64.69,64.62,64.67,25266.0,63.0113,63.0405,62.9723,63.021,25266.0
2023-08-11 12:15:00,64.68,64.72,64.67,64.69,29534.0,63.0308,63.0697,63.021,63.0405,29534.0
2023-08-11 12:20:00,64.69,64.72,64.61,64.61,34781.0,63.0405,63.0697,62.9626,62.9626,34781.0
2023-08-11 12:25:00,64.62,64.63,64.56,64.62,49272.0,62.9723,62.982,62.9138,62.9723,49272.0
2023-08-11 12:30:00,64.63,64.65,64.59,64.64,13277.0,62.982,63.0015,62.9431,62.9918,13277.0
2023-08-11 12:35:00,64.63,64.64,64.52,64.53,20561.0,62.982,62.9918,62.8748,62.8846,20561.0
2023-08-11 12:40:00,64.52,64.56,64.49,64.49,26658.0,62.8748,62.9138,62.8456,62.8456,26658.0
2023-08-11 12:45:00,64.47,64.49,64.4,64.42,36808.0,62.8261,62.8456,62.7579,62.7774,36808.0
2023-08-11 12:50:00,64.42,64.49,64.4,64.49,31539.0,62.7774,62.8456,62.7579,62.8456,31539.0
2023-08-11 12:55:00,64.5,64.51,64.45,64.47,25832.0,62.8554,62.8651,62.8066,62.8261,25832.0
2023-08-11 13:00:00,64.48,64.52,64.47,64.47,15656.0,62.8359,62.8748,62.8261,62.8261,15656.0
2023-08-11 13:05:00,64.47,64.47,64.39,64.4,54557.0,62.8261,62.8261,62.7482,62.7579,54557.0
2023-08-11 13:10:00,64.4,64.41,64.32,64.33,27808.0,62.7579,62.7677,62.6799,62.6897,27808.0
2023-08-11 13:15:00,64.33,64.37,64.3,64.35,26632.0,62.6897,62.7287,62.6605,62.7092,26632.0
2023-08-11 13:20:00,64.36,64.42,64.35,64.36,18039.0,62.7189,62.7774,62.7092,62.7189,18039.0
2023-08-11 13:25:00,64.36,64.44,64.34,64.42,35717.0,62.7189,62.7969,62.6994,62.7774,35717.0
2023-08-11 13:30:00,64.42,64.45,64.41,64.42,31449.0,62.7774,62.8066,62.7677,62.7774,31449.0
2023-08-11 13:35:00,64.42,64.48,64.41,64.45,56721.0,62.7774,62.8359,62.7677,62.8066,56721.0
2023-08-11 13:40:00,64.45,64.47,64.32,64.33,64753.0,62.8066,62.8261,62.6799,62.6897,64753.0
2023-08-11 13:45:00,64.33,64.34,64.23,64.28,43984.0,62.6897,62.6994,62.5922,62.641,43984.0
2023-08-11 13:50:00,64.28,64.32,64.26,64.28,21442.0,62.641,62.6799,62.6215,62.641,21442.0
2023-08-11 13:55:00,64.27,64.3,64.21,64.3,41127.0,62.6312,62.6605,62.5728,62.6605,41127.0
2023-08-11 14:00:00,64.3,64.35,64.26,64.33,56225.0,62.6605,62.7092,62.6215,62.6897,56225.0
2023-08-11 14:05:00,64.34,64.43,64.34,64.39,74706.0,62.6994,62.7871,62.6994,62.7482,74706.0
2023-08-11 14:10:00,64.37,64.42,64.28,64.28,310654.0,62.7287,62.7774,62.641,62.641,310654.0
2023-08-11 14:15:00,64.28,64.32,64.21,64.22,156628.0,62.641,62.6799,62.5728,62.5825,156628.0
2023-08-11 14:20:00,64.23,64.23,64.12,64.23,61387.0,62.5922,62.5922,62.485,62.5922,61387.0
2023-08-11 14:25:00,64.26,64.26,64.18,64.18,78721.0,62.6215,62.6215,62.5435,62.5435,78721.0
2023-08-11 14:30:00,64.19,64.28,64.15,64.19,56387.0,62.5533,62.641,62.5143,62.5533,56387.0
2023-08-11 14:35:00,64.19,64.21,64.09,64.19,135243.0,62.5533,62.5728,62.4558,62.5533,135243.0
2023-08-11 14:40:00,64.19,64.2,64.09,64.1,41008.0,62.5533,62.563,62.4558,62.4656,41008.0
2023-08-11 14:45:00,64.1,64.19,64.1,64.17,59145.0,62.4656,62.5533,62.4656,62.5338,59145.0
2023-08-11 14:50:00,64.18,64.22,64.16,64.19,42893.0,62.5435,62.5825,62.524,62.5533,42893.0
2023-08-11 14:55:00,64.2,64.21,64.15,64.19,49686.0,62.563,62.5728,62.5143,62.5533,49686.0
2023-08-11 15:00:00,64.19,64.19,64.06,64.06,44397.0,62.5533,62.5533,62.4266,62.4266,44397.0
2023-08-11 15:05:00,64.06,64.08,63.98,63.99,106235.0,62.4266,62.4461,62.3486,62.3584,106235.0
2023-08-11 15:10:00,63.98,64.05,63.94,64.05,83086.0,62.3486,62.4168,62.3096,62.4168,83086.0
2023-08-11 15:15:00,64.05,64.12,64.03,64.1,54041.0,62.4168,62.485,62.3973,62.4656,54041.0
2023-08-11 15:20:00,64.11,64.12,64.06,64.09,61459.0,62.4753,62.485,62.4266,62.4558,61459.0
2023-08-11 15:25:00,64.08,64.16,64.06,64.1,113341.0,62.4461,62.524,62.4266,62.4656,113341.0
2023-08-11 15:30:00,64.1,64.17,64.07,64.17,83529.0,62.4656,62.5338,62.4363,62.5338,83529.0
2023-08-11 15:35:00,64.17,64.21,64.15,64.17,70277.0,62.5338,62.5728,62.5143,62.5338,70277.0
2023-08-11 15:40:00,64.18,64.19,64.08,64.12,80932.0,62.5435,62.5533,62.4461,62.485,80932.0
2023-08-11 15:45:00,64.12,64.12,64.01,64.1,111391.0,62.485,62.485,62.3779,62.4656,111391.0
2023-08-11 15:50:00,64.11,64.16,64.09,64.09,160611.0,62.4753,62.524,62.4558,62.4558,160611.0
2023-08-11 15:55:00,64.09,64.1,64.02,64.09,333231.0,62.4558,62.4656,62.3876,62.4558,333231.0
2023-08-14 09:30:00,63.73,63.77,63.23,63.3,217979.0,62.105,62.144,61.6177,61.686,217979.0
2023-08-14 09:35:00,63.29,63.38,62.93,62.97,173231.0,61.6762,61.7639,61.3254,61.3644,173231.0
2023-08-14 09:40:00,62.98,63.04,62.7,62.73,153371.0,61.3741,61.4326,61.1013,61.1305,153371.0
2023-08-14 09:45:00,62.72,62.78,62.46,62.56,181763.0,61.1207,61.1792,60.8674,60.9648,181763.0
2023-08-14 09:50:00,62.55,62.71,62.43,62.69,105822.0,60.9551,61.111,60.8381,61.0915,105822.0
2023-08-14 09:55:00,62.69,62.72,62.6,62.7,81091.0,61.0915,61.1207,61.0038,61.1013,81091.0
2023-08-14 10:00:00,62.69,62.8,62.66,62.71,99360.0,61.0915,61.1987,61.0623,61.111,99360.0
2023-08-14 10:05:00,62.71,62.73,62.54,62.61,86380.0,61.111,61.1305,60.9453,61.0135,86380.0
2023-08-14 10:10:00,62.61,62.65,62.42,62.43,164068.0,61.0135,61.0525,60.8284,60.8381,164068.0
2023-08-14 10:15:00,62.44,62.5,62.29,62.32,105818.0,60.8479,60.9064,60.7017,60.7309,105818.0
2023-08-14 10:20:00,62.31,62.55,62.31,62.51,82465.0,60.7212,60.9551,60.7212,60.9161,82465.0
2023-08-14 10:25:00,62.52,62.56,62.37,62.38,71905.0,60.9258,60.9648,60.7797,60.7894,71905.0
2023-08-14 10:30:00,62.38,62.44,62.27,62.43,109112.0,60.7894,60.8479,60.6822,60.8381,109112.0
2023-08-14 10:35:00,62.42,62.52,62.4,62.46,94624.0,60.8284,60.9258,60.8089,60.8674,94624.0
2023-08-14 10:40:00,62.45,62.47,62.34,62.35,83080.0,60.8576,60.8771,60.7504,60.7602,83080.0
2023-08-14 10:45:00,62.35,62.41,62.21,62.24,95971.0,60.7602,60.8186,60.6237,60.653,95971.0
2023-08-14 10:50:00,62.24,62.46,62.21,62.46,97461.0,60.653,60.8674,60.6237,60.8674,97461.0
2023-08-14 10:55:00,62.46,62.51,62.37,62.41,98074.0,60.8674,60.9161,60.7797,60.8186,98074.0
2023-08-14 11:00:00,62.41,62.42,62.24,62.38,104473.0,60.8186,60.8284,60.653,60.7894,104473.0
2023-08-14 11:05:00,62.37,62.51,62.35,62.49,46342.0,60.7797,60.9161,60.7602,60.8966,46342.0
2023-08-14 11:10:00,62.49,62.5,62.41,62.42,45574.0,60.8966,60.9064,60.8186,60.8284,45574.0
2023-08-14 11:15:00,62.41,62.53,62.37,62.51,67921.0,60.8186,60.9356,60.7797,60.9161,67921.0
2023-08-14 11:20:00,62.51,62.65,62.5,62.61,79682.0,60.9161,61.0525,60.9064,61.0135,79682.0
2023-08-14 11:25:00,62.61,62.63,62.5,62.59,47505.0,61.0135,61.033,60.9064,60.9941,47505.0
2023-08-14 11:30:00,62.6,62.68,62.58,62.67,68381.0,61.0038,61.0818,60.9843,61.072,68381.0
2023-08-14 11:35:00,62.67,62.75,62.61,62.75,70669.0,61.072,61.15,61.0135,61.15,70669.0
2023-08-14 11:40:00,62.74,62.85,62.74,62.78,52260.0,61.1402,61.2474,61.1402,61.1792,52260.0
2023-08-14 11:45:00,62.79,62.85,62.71,62.82,175537.0,61.189,61.2474,61.111,61.2182,175537.0
2023-08-14 11:50:00,62.84,62.85,62.69,62.7,51082.0,61.2377,61.2474,61.0915,61.1013,51082.0
2023-08-14 11:55:00,62.7,62.75,62.58,62.63,53294.0,61.1013,61.15,60.9843,61.033,53294.0
2023-08-14 12:00:00,62.64,62.65,62.55,62.56,80636.0,61.0428,61.0525,60.9551,60.9648,80636.0
2023-08-14 12:05:00,62.55,62.56,62.48,62.51,49099.0,60.9551,60.9648,60.8869,60.9161,49099.0
2023-08-14 12:10:00,62.51,62.55,62.39,62.42,55212.0,60.9161,60.9551,60.7992,60.8284,55212.0
2023-08-14 12:15:00,62.42,62.44,62.29,62.37,76446.0,60.8284,60.8479,60.7017,60.7797,76446.0
2023-08-14 12:20:00,62.37,62.37,62.25,62.26,56949.0,60.7797,60.7797,60.6627,60.6725,56949.0
2023-08-14 12:25:00,62.27,62.29,62.16,62.27,71224.0,60.6822,60.7017,60.575,60.6822,71224.0
2023-08-14 12:30:00,62.28,62.34,62.21,62.29,64482.0,60.692,60.7504,60.6237,60.7017,64482.0
2023-08-14 12:35:00,62.29,62.38,62.26,62.37,33433.0,60.7017,60.7894,60.6725,60.7797,33433.0
2023-08-14 12:40:00,62.36,62.43,62.31,62.33,64418.0,60.7699,60.8381,60.7212,60.7407,64418.0
2023-08-14 12:45:00,62.32,62.36,62.28,62.3,36446.0,60.7309,60.7699,60.692,60.7115,36446.0
2023-08-14 12:50:00,62.3,62.3,62.26,62.28,35063.0,60.7115,60.7115,60.6725,60.692,35063.0
2023-08-14 12:55:00,62.28,62.28,62.14,62.19,125175.0,60.692,60.692,60.5555,60.6043,125175.0
2023-08-14 13:00:00,62.19,62.23,62.13,62.23,83263.0,60.6043,60.6432,60.5458,60.6432,83263.0
2023-08-14 13:05:00,62.22,62.31,62.18,62.21,45290.0,60.6335,60.7212,60.5945,60.6237,45290.0
2023-08-14 13:10:00,62.22,62.24,62.15,62.23,44159.0,60.6335,60.653,60.5653,60.6432,44159.0
2023-08-14 13:15:00,62.23,62.25,62.14,62.19,65402.0,60.6432,60.6627,60.5555,60.6043,65402.0
2023-08-14 13:20:00,62.19,62.32,62.18,62.23,52294.0,60.6043,60.7309,60.5945,60.6432,52294.0
2023-08-14 13:25:00,62.22,62.28,62.14,62.28,39169.0,60.6335,60.692,60.5555,60.692,39169.0
2023-08-14 13:30:00,62.27,62.33,62.19,62.2,43726.0,60.6822,60.7407,60.6043,60.614,43726.0
2023-08-14 13:35:00,62.2,62.23,62.16,62.18,39125.0,60.614,60.6432,60.575,60.5945,39125.0
2023-08-14 13:40:00,62.17,62.17,62.01,62.12,118023.0,60.5848,60.5848,60.4288,60.536,118023.0
2023-08-14 13:45:00,62.13,62.13,62.05,62.06,51696.0,60.5458,60.5458,60.4678,60.4776,51696.0
2023-08-14 13:50:00,62.06,62.07,62.02,62.06,59238.0,60.4776,60.4873,60.4386,60.4776,59238.0
2023-08-14 13:55:00,62.06,62.09,62.02,62.09,50919.0,60.4776,60.5068,60.4386,60.5068,50919.0
2023-08-14 14:00:00,62.09,62.09,61.97,62.04,86549.0,60.5068,60.5068,60.3899,60.4581,86549.0
2023-08-14 14:05:00,62.05,62.09,62.0,62.07,75498.0,60.4678,60.5068,60.4191,60.4873,75498.0
2023-08-14 14:10:00,62.06,62.09,62.0,62.09,55437.0,60.4776,60.5068,60.4191,60.5068,55437.0
2023-08-14 14:15:00,62.09,62.09,62.01,62.02,45394.0,60.5068,60.5068,60.4288,60.4386,45394.0
2023-08-14 14:20:00,62.02,62.17,62.01,62.15,144786.0,60.4386,60.5848,60.4288,60.5653,144786.0
2023-08-14 14:25:00,62.16,62.25,62.16,62.24,72951.0,60.575,60.6627,60.575,60.653,72951.0
2023-08-14 14:30:00,62.24,62.38,62.19,62.33,77363.0,60.653,60.7894,60.6043,60.7407,77363.0
2023-08-14 14:35:00,62.33,62.37,62.25,62.28,48694.0,60.7407,60.7797,60.6627,60.692,48694.0
2023-08-14 14:40:00,62.27,62.31,62.17,62.19,56333.0,60.6822,60.7212,60.5848,60.6043,56333.0
2023-08-14 14:45:00,62.19,62.25,62.17,62.23,50647.0,60.6043,60.6627,60.5848,60.6432,50647.0
2023-08-14 14:50:00,62.23,62.41,62.22,62.38,73410.0,60.6432,60.8186,60.6335,60.7894,73410.0
2023-08-14 14:55:00,62.38,62.41,62.33,62.34,80891.0,60.7894,60.8186,60.7407,60.7504,80891.0
2023-08-14 15:00:00,62.34,62.37,62.21,62.24,65623.0,60.7504,60.7797,60.6237,60.653,65623.0
2023-08-14 15:05:00,62.24,62.25,62.12,62.15,60978.0,60.653,60.6627,60.536,60.5653,60978.0
2023-08-14 15:10:00,62.14,62.19,62.08,62.09,79323.0,60.5555,60.6043,60.4971,60.5068,79323.0
2023-08-14 15:15:00,62.1,62.11,62.04,62.04,88700.0,60.5166,60.5263,60.4581,60.4581,88700.0
2023-08-14 15:20:00,62.05,62.06,61.85,61.87,193293.0,60.4678,60.4776,60.2729,60.2924,193293.0
2023-08-14 15:25:00,61.87,61.87,61.64,61.71,289877.0,60.2924,60.2924,60.0683,60.1365,289877.0
2023-08-14 15:30:00,61.71,61.71,61.53,61.67,252491.0,60.1365,60.1365,59.9611,60.0975,252491.0
2023-08-14 15:35:00,61.67,61.74,61.54,61.59,189546.0,60.0975,60.1657,59.9708,60.0196,189546.0
2023-08-14 15:40:00,61.58,61.74,61.55,61.71,239148.0,60.0098,60.1657,59.9806,60.1365,239148.0
2023-08-14 15:45:00,61.72,61.73,61.63,61.67,201805.0,60.1462,60.156,60.0585,60.0975,201805.0
2023-08-14 15:50:00,61.69,61.75,61.6,61.7,327103.0,60.117,60.1755,60.0293,60.1268,327103.0
2023-08-14 15:55:00,61.71,61.78,61.68,61.78,632196.0,60.1365,60.2047,60.1073,60.2047,632196.0
2023-08-15 09:30:00,61.0,61.36,60.83,61.0,260163.0,59.4446,59.7954,59.2789,59.4446,260163.0
2023-08-15 09:35:00,61.0,61.15,60.9,60.94,151335.0,59.4446,59.5908,59.3472,59.3861,151335.0
2023-08-15 09:40:00,60.96,61.04,60.88,60.93,113759.0,59.4056,59.4836,59.3277,59.3764,113759.0
2023-08-15 09:45:00,60.92,61.0,60.79,60.93,162234.0,59.3666,59.4446,59.24,59.3764,162234.0
2023-08-15 09:50:00,60.92,61.07,60.89,60.92,159997.0,59.3666,59.5128,59.3374,59.3666,159997.0
2023-08-15 09:55:00,60.92,60.98,60.87,60.94,88547.0,59.3666,59.4251,59.3179,59.3861,88547.0
2023-08-15 10:00:00,60.93,60.95,60.62,60.63,178047.0,59.3764,59.3959,59.0743,59.084,178047.0
2023-08-15 10:05:00,60.63,60.74,60.52,60.73,161709.0,59.084,59.1912,58.9768,59.1815,161709.0
2023-08-15 10:10:00,60.73,60.8,60.67,60.72,116190.0,59.1815,59.2497,59.123,59.1717,116190.0
2023-08-15 10:15:00,60.72,60.78,60.6,60.78,130107.0,59.1717,59.2302,59.0548,59.2302,130107.0
2023-08-15 10:20:00,60.79,60.87,60.75,60.84,80612.0,59.24,59.3179,59.201,59.2887,80612.0
2023-08-15 10:25:00,60.85,60.87,60.78,60.84,58631.0,59.2984,59.3179,59.2302,59.2887,58631.0
2023-08-15 10:30:00,60.84,60.89,60.77,60.8,53166.0,59.2887,59.3374,59.2205,59.2497,53166.0
2023-08-15 10:35:00,60.8,60.94,60.76,60.94,54428.0,59.2497,59.3861,59.2107,59.3861,54428.0
2023-08-15 10:40:00,60.93,60.96,60.88,60.92,58940.0,59.3764,59.4056,59.3277,59.3666,58940.0
2023-08-15 10:45:00,60.93,60.94,60.85,60.85,86433.0,59.3764,59.3861,59.2984,59.2984,86433.0
2023-08-15 10:50:00,60.85,60.9,60.81,60.83,118850.0,59.2984,59.3472,59.2594,59.2789,118850.0
2023-08-15 10:55:00,60.83,60.85,60.74,60.82,58222.0,59.2789,59.2984,59.1912,59.2692,58222.0
2023-08-15 11:00:00,60.82,60.92,60.81,60.91,95014.0,59.2692,59.3666,59.2594,59.3569,95014.0
2023-08-15 11:05:00,60.9,60.99,60.9,60.96,54346.0,59.3472,59.4349,59.3472,59.4056,54346.0
2023-08-15 11:10:00,60.96,60.98,60.9,60.98,49196.0,59.4056,59.4251,59.3472,59.4251,49196.0
2023-08-15 11:15:00,60.98,60.98,60.93,60.97,57382.0,59.4251,59.4251,59.3764,59.4154,57382.0
2023-08-15 11:20:00,60.97,60.98,60.87,60.88,90100.0,59.4154,59.4251,59.3179,59.3277,90100.0
2023-08-15 11:25:00,60.87,60.92,60.84,60.9,41940.0,59.3179,59.3666,59.2887,59.3472,41940.0
2023-08-15 11:30:00,60.9,60.95,60.84,60.95,83754.0,59.3472,59.3959,59.2887,59.3959,83754.0
2023-08-15 11:35:00,60.96,60.98,60.89,60.94,43653.0,59.4056,59.4251,59.3374,59.3861,43653.0
2023-08-15 11:40:00,60.94,60.95,60.81,60.81,44393.0,59.3861,59.3959,59.2594,59.2594,44393.0
2023-08-15 11:45:00,60.81,60.85,60.77,60.8,57911.0,59.2594,59.2984,59.2205,59.2497,57911.0
2023-08-15 11:50:00,60.8,60.83,60.77,60.78,46409.0,59.2497,59.2789,59.2205,59.2302,46409.0
2023-08-15 11:55:00,60.77,60.8,60.74,60.77,41235.0,59.2205,59.2497,59.1912,59.2205,41235.0
2023-08-15 12:00:00,60.78,60.79,60.71,60.77,57981.0,59.2302,59.24,59.162,59.2205,57981.0
2023-08-15 12:05:00,60.77,60.81,60.62,60.64,58955.0,59.2205,59.2594,59.0743,59.0938,58955.0
2023-08-15 12:10:00,60.64,60.66,60.57,60.6,63753.0,59.0938,59.1133,59.0256,59.0548,63753.0
2023-08-15 12:15:00,60.61,60.66,60.58,60.66,55272.0,59.0645,59.1133,59.0353,59.1133,55272.0
2023-08-15 12:20:00,60.66,60.7,60.63,60.66,62714.0,59.1133,59.1522,59.084,59.1133,62714.0
2023-08-15 12:25:00,60.66,60.66,60.61,60.63,50229.0,59.1133,59.1133,59.0645,59.084,50229.0
2023-08-15 12:30:00,60.63,60.64,60.55,60.58,76119.0,59.084,59.0938,59.0061,59.0353,76119.0
2023-08-15 12:35:00,60.58,60.62,60.57,60.6,29902.0,59.0353,59.0743,59.0256,59.0548,29902.0
2023-08-15 12:40:00,60.6,60.61,60.48,60.52,98240.0,59.0548,59.0645,58.9379,58.9768,98240.0
2023-08-15 12:45:00,60.52,60.56,60.46,60.54,53315.0,58.9768,59.0158,58.9184,58.9963,53315.0
2023-08-15 12:50:00,60.53,60.58,60.5,60.56,53996.0,58.9866,59.0353,58.9573,59.0158,53996.0
2023-08-15 12:55:00,60.56,60.64,60.54,60.64,54061.0,59.0158,59.0938,58.9963,59.0938,54061.0
2023-08-15 13:00:00,60.64,60.64,60.53,60.55,49541.0,59.0938,59.0938,58.9866,59.0061,49541.0
2023-08-15 13:05:00,60.55,60.56,60.44,60.44,70169.0,59.0061,59.0158,58.8989,58.8989,70169.0
2023-08-15 13:10:00,60.44,60.49,60.39,60.43,75573.0,58.8989,58.9476,58.8502,58.8891,75573.0
2023-08-15 13:15:00,60.45,60.47,60.41,60.43,51377.0,58.9086,58.9281,58.8696,58.8891,51377.0
2023-08-15 13:20:00,60.44,60.49,60.41,60.47,39546.0,58.8989,58.9476,58.8696,58.9281,39546.0
2023-08-15 13:25:00,60.48,60.56,60.45,60.5,59656.0,58.9379,59.0158,58.9086,58.9573,59656.0
2023-08-15 13:30:00,60.51,60.51,60.41,60.42,33126.0,58.9671,58.9671,58.8696,58.8794,33126.0
2023-08-15 13:35:00,60.42,60.51,60.4,60.46,40168.0,58.8794,58.9671,58.8599,58.9184,40168.0
2023-08-15 13:40:00,60.46,60.48,60.38,60.39,71634.0,58.9184,58.9379,58.8404,58.8502,71634.0
2023-08-15 13:45:00,60.39,60.51,60.38,60.51,52387.0,58.8502,58.9671,58.8404,58.9671,52387.0
2023-08-15 13:50:00,60.51,60.58,60.5,60.56,32088.0,58.9671,59.0353,58.9573,59.0158,32088.0
2023-08-15 13:55:00,60.56,60.69,60.55,60.63,120840.0,59.0158,59.1425,59.0061,59.084,120840.0
2023-08-15 14:00:00,60.63,60.63,60.51,60.52,66103.0,59.084,59.084,58.9671,58.9768,66103.0
2023-08-15 14:05:00,60.51,60.52,60.48,60.48,48548.0,58.9671,58.9768,58.9379,58.9379,48548.0
2023-08-15 14:10:00,60.48,60.55,60.47,60.55,41763.0,58.9379,59.0061,58.9281,59.0061,41763.0
2023-08-15 14:15:00,60.55,60.57,60.51,60.53,45703.0,59.0061,59.0256,58.9671,58.9866,45703.0
2023-08-15 14:20:00,60.53,60.56,60.5,60.55,34214.0,58.9866,59.0158,58.9573,59.0061,34214.0
2023-08-15 14:25:00,60.55,60.58,60.53,60.55,38889.0,59.0061,59.0353,58.9866,59.0061,38889.0
2023-08-15 14:30:00,60.55,60.7,60.55,60.68,59896.0,59.0061,59.1522,59.0061,59.1328,59896.0
2023-08-15 14:35:00,60.68,60.78,60.67,60.77,68913.0,59.1328,59.2302,59.123,59.2205,68913.0
2023-08-15 14:40:00,60.77,60.81,60.76,60.8,57912.0,59.2205,59.2594,59.2107,59.2497,57912.0
2023-08-15 14:45:00,60.81,60.83,60.73,60.76,53174.0,59.2594,59.2789,59.1815,59.2107,53174.0
2023-08-15 14:50:00,60.75,60.84,60.74,60.84,68210.0,59.201,59.2887,59.1912,59.2887,68210.0
2023-08-15 14:55:00,60.84,60.85,60.77,60.82,63213.0,59.2887,59.2984,59.2205,59.2692,63213.0
2023-08-15 15:00:00,60.82,60.83,60.77,60.78,59728.0,59.2692,59.2789,59.2205,59.2302,59728.0
2023-08-15 15:05:00,60.77,60.82,60.77,60.8,88497.0,59.2205,59.2692,59.2205,59.2497,88497.0
2023-08-15 15:10:00,60.8,60.85,60.79,60.84,138137.0,59.2497,59.2984,59.24,59.2887,138137.0
2023-08-15 15:15:00,60.84,60.85,60.81,60.82,71809.0,59.2887,59.2984,59.2594,59.2692,71809.0
2023-08-15 15:20:00,60.81,60.87,60.79,60.84,62427.0,59.2594,59.3179,59.24,59.2887,62427.0
2023-08-15 15:25:00,60.85,60.86,60.65,60.65,67583.0,59.2984,59.3082,59.1035,59.1035,67583.0
2023-08-15 15:30:00,60.65,60.79,60.63,60.77,85331.0,59.1035,59.24,59.084,59.2205,85331.0
2023-08-15 15:35:00,60.77,60.79,60.69,60.71,69076.0,59.2205,59.24,59.1425,59.162,69076.0
2023-08-15 15:40:00,60.71,60.82,60.7,60.82,90620.0,59.162,59.2692,59.1522,59.2692,90620.0
2023-08-15 15:45:00,60.81,60.93,60.79,60.92,129936.0,59.2594,59.3764,59.24,59.3666,129936.0
2023-08-15 15:50:00,60.91,61.02,60.89,60.99,307113.0,59.3569,59.4641,59.3374,59.4349,307113.0
2023-08-15 15:55:00,60.99,61.07,60.96,60.97,423634.0,59.4349,59.5128,59.4056,59.4154,423634.0
2023-08-16 09:30:00,60.51,60.84,60.49,60.72,114276.0,58.9671,59.2887,58.9476,59.1717,114276.0
2023-08-16 09:35:00,60.72,60.99,60.7,60.9,76098.0,59.1717,59.4349,59.1522,59.3472,76098.0
2023-08-16 09:40:00,60.88,61.04,60.85,60.91,59137.0,59.3277,59.4836,59.2984,59.3569,59137.0
2023-08-16 09:45:00,60.93,60.98,60.83,60.93,70874.0,59.3764,59.4251,59.2789,59.3764,70874.0
2023-08-16 09:50:00,60.93,60.98,60.81,60.84,62448.0,59.3764,59.4251,59.2594,59.2887,62448.0
2023-08-16 09:55:00,60.83,60.85,60.6,60.61,90837.0,59.2789,59.2984,59.0548,59.0645,90837.0
2023-08-16 10:00:00,60.61,60.63,60.5,60.52,85117.0,59.0645,59.084,58.9573,58.9768,85117.0
2023-08-16 10:05:00,60.53,60.63,60.53,60.56,32108.0,58.9866,59.084,58.9866,59.0158,32108.0
2023-08-16 10:10:00,60.56,60.67,60.56,60.64,54035.0,59.0158,59.123,59.0158,59.0938,54035.0
2023-08-16 10:15:00,60.63,60.67,60.6,60.63,46803.0,59.084,59.123,59.0548,59.084,46803.0
2023-08-16 10:20:00,60.64,60.65,60.49,60.51,39227.0,59.0938,59.1035,58.9476,58.9671,39227.0
2023-08-16 10:25:00,60.51,60.55,60.43,60.5,58972.0,58.9671,59.0061,58.8891,58.9573,58972.0
2023-08-16 10:30:00,60.5,60.59,60.48,60.58,27422.0,58.9573,59.0451,58.9379,59.0353,27422.0
2023-08-16 10:35:00,60.58,60.59,60.5,60.54,24994.0,59.0353,59.0451,58.9573,58.9963,24994.0
2023-08-16 10:40:00,60.54,60.58,60.5,60.53,28836.0,58.9963,59.0353,58.9573,58.9866,28836.0
2023-08-16 10:45:00,60.52,60.53,60.43,60.45,47894.0,58.9768,58.9866,58.8891,58.9086,47894.0
2023-08-16 10:50:00,60.46,60.58,60.46,60.55,42709.0,58.9184,59.0353,58.9184,59.0061,42709.0
2023-08-16 10:55:00,60.55,60.63,60.49,60.6,64780.0,59.0061,59.084,58.9476,59.0548,64780.0
2023-08-16 11:00:00,60.6,60.6,60.48,60.5,69898.0,59.0548,59.0548,58.9379,58.9573,69898.0
2023-08-16 11:05:00,60.51,60.52,60.44,60.47,47495.0,58.9671,58.9768,58.8989,58.9281,47495.0
2023-08-16 11:10:00,60.48,60.58,60.44,60.54,74830.0,58.9379,59.0353,58.8989,58.9963,74830.0
2023-08-16 11:15:00,60.53,60.65,60.53,60.6,32785.0,58.9866,59.1035,58.9866,59.0548,32785.0
2023-08-16 11:20:00,60.61,60.67,60.61,60.64,28829.0,59.0645,59.123,59.0645,59.0938,28829.0
2023-08-16 11:25:00,60.64,60.65,60.6,60.64,21255.0,59.0938,59.1035,59.0548,59.0938,21255.0
2023-08-16 11:30:00,60.65,60.76,60.62,60.73,50503.0,59.1035,59.2107,59.0743,59.1815,50503.0
2023-08-16 11:35:00,60.72,60.74,60.64,60.68,25376.0,59.1717,59.1912,59.0938,59.1328,25376.0
2023-08-16 11:40:00,60.67,60.75,60.59,60.6,57819.0,59.123,59.201,59.0451,59.0548,57819.0
2023-08-16 11:45:00,60.59,60.6,60.5,60.55,69862.0,59.0451,59.0548,58.9573,59.0061,69862.0
2023-08-16 11:50:00,60.55,60.6,60.51,60.55,35189.0,59.0061,59.0548,58.9671,59.0061,35189.0
2023-08-16 11:55:00,60.56,60.68,60.51,60.67,56461.0,59.0158,59.1328,58.9671,59.123,56461.0
2023-08-16 12:00:00,60.67,60.7,60.57,60.58,42431.0,59.123,59.1522,59.0256,59.0353,42431.0
2023-08-16 12:05:00,60.58,60.64,60.57,60.61,31030.0,59.0353,59.0938,59.0256,59.0645,31030.0
2023-08-16 12:10:00,60.62,60.62,60.55,60.55,46906.0,59.0743,59.0743,59.0061,59.0061,46906.0
2023-08-16 12:15:00,60.55,60.6,60.54,60.57,25267.0,59.0061,59.0548,58.9963,59.0256,25267.0
2023-08-16 12:20:00,60.57,60.58,60.53,60.57,25789.0,59.0256,59.0353,58.9866,59.0256,25789.0
2023-08-16 12:25:00,60.58,60.62,60.55,60.59,32078.0,59.0353,59.0743,59.0061,59.0451,32078.0
2023-08-16 12:30:00,60.58,60.58,60.54,60.58,30097.0,59.0353,59.0353,58.9963,59.0353,30097.0
2023-08-16 12:35:00,60.58,60.62,60.56,60.61,21778.0,59.0353,59.0743,59.0158,59.0645,21778.0
2023-08-16 12:40:00,60.61,60.64,60.59,60.6,21774.0,59.0645,59.0938,59.0451,59.0548,21774.0
2023-08-16 12:45:00,60.6,60.64,60.58,60.63,26712.0,59.0548,59.0938,59.0353,59.084,26712.0
2023-08-16 12:50:00,60.64,60.67,60.59,60.6,35440.0,59.0938,59.123,59.0451,59.0548,35440.0
2023-08-16 12:55:00,60.6,60.65,60.58,60.65,35070.0,59.0548,59.1035,59.0353,59.1035,35070.0
2023-08-16 13:00:00,60.65,60.67,60.63,60.65,36851.0,59.1035,59.123,59.084,59.1035,36851.0
2023-08-16 13:05:00,60.65,60.69,60.54,60.55,30326.0,59.1035,59.1425,58.9963,59.0061,30326.0
2023-08-16 13:10:00,60.55,60.59,60.52,60.54,39883.0,59.0061,59.0451,58.9768,58.9963,39883.0
2023-08-16 13:15:00,60.54,60.6,60.52,60.57,33105.0,58.9963,59.0548,58.9768,59.0256,33105.0
2023-08-16 13:20:00,60.56,60.57,60.47,60.53,49501.0,59.0158,59.0256,58.9281,58.9866,49501.0
2023-08-16 13:25:00,60.53,60.55,60.37,60.37,209837.0,58.9866,59.0061,58.8307,58.8307,209837.0
2023-08-16 13:30:00,60.37,60.46,60.36,60.46,22860.0,58.8307,58.9184,58.8209,58.9184,22860.0
2023-08-16 13:35:00,60.46,60.49,60.37,60.44,95970.0,58.9184,58.9476,58.8307,58.8989,95970.0
2023-08-16 13:40:00,60.44,60.55,60.43,60.5,42747.0,58.8989,59.0061,58.8891,58.9573,42747.0
2023-08-16 13:45:00,60.5,60.62,60.49,60.62,25574.0,58.9573,59.0743,58.9476,59.0743,25574.0
2023-08-16 13:50:00,60.62,60.67,60.62,60.67,19410.0,59.0743,59.123,59.0743,59.123,19410.0
2023-08-16 13:55:00,60.66,60.69,60.64,60.66,32086.0,59.1133,59.1425,59.0938,59.1133,32086.0
2023-08-16 14:00:00,60.65,60.67,60.55,60.63,68854.0,59.1035,59.123,59.0061,59.084,68854.0
2023-08-16 14:05:00,60.63,60.65,60.59,60.65,31505.0,59.084,59.1035,59.0451,59.1035,31505.0
2023-08-16 14:10:00,60.64,60.64,60.49,60.55,59368.0,59.0938,59.0938,58.9476,59.0061,59368.0
2023-08-16 14:15:00,60.54,60.68,60.53,60.63,41004.0,58.9963,59.1328,58.9866,59.084,41004.0
2023-08-16 14:20:00,60.64,60.7,60.6,60.65,55228.0,59.0938,59.1522,59.0548,59.1035,55228.0
2023-08-16 14:25:00,60.65,60.68,60.57,60.66,71931.0,59.1035,59.1328,59.0256,59.1133,71931.0
2023-08-16 14:30:00,60.66,60.74,60.65,60.73,43349.0,59.1133,59.1912,59.1035,59.1815,43349.0
2023-08-16 14:35:00,60.74,60.78,60.71,60.74,37754.0,59.1912,59.2302,59.162,59.1912,37754.0
2023-08-16 14:40:00,60.74,60.77,60.68,60.77,40359.0,59.1912,59.2205,59.1328,59.2205,40359.0
2023-08-16 14:45:00,60.76,60.79,60.67,60.69,35218.0,59.2107,59.24,59.123,59.1425,35218.0
2023-08-16 14:50:00,60.69,60.7,60.62,60.68,35100.0,59.1425,59.1522,59.0743,59.1328,35100.0
2023-08-16 14:55:00,60.67,60.7,60.63,60.69,37899.0,59.123,59.1522,59.084,59.1425,37899.0
2023-08-16 15:00:00,60.68,60.71,60.62,60.68,40150.0,59.1328,59.162,59.0743,59.1328,40150.0
2023-08-16 15:05:00,60.69,60.69,60.61,60.63,35626.0,59.1425,59.1425,59.0645,59.084,35626.0
2023-08-16 15:10:00,60.63,60.65,60.48,60.55,106417.0,59.084,59.1035,58.9379,59.0061,106417.0
2023-08-16 15:15:00,60.55,60.57,60.48,60.52,46269.0,59.0061,59.0256,58.9379,58.9768,46269.0
2023-08-16 15:20:00,60.52,60.58,60.45,60.48,48613.0,58.9768,59.0353,58.9086,58.9379,48613.0
2023-08-16 15:25:00,60.48,60.5,60.45,60.45,53803.0,58.9379,58.9573,58.9086,58.9086,53803.0
2023-08-16 15:30:00,60.45,60.53,60.4,60.52,69421.0,58.9086,58.9866,58.8599,58.9768,69421.0
2023-08-16 15:35:00,60.52,60.55,60.4,60.42,137369.0,58.9768,59.0061,58.8599,58.8794,137369.0
2023-08-16 15:40:00,60.41,60.46,60.36,60.44,90429.0,58.8696,58.9184,58.8209,58.8989,90429.0
2023-08-16 15:45:00,60.44,60.5,60.4,60.5,88444.0,58.8989,58.9573,58.8599,58.9573,88444.0
2023-08-16 15:50:00,60.49,60.54,60.44,60.53,186751.0,58.9476,58.9963,58.8989,58.9866,186751.0
2023-08-16 15:55:00,60.53,60.59,60.42,60.44,337300.0,58.9866,59.0451,58.8794,58.8989,337300.0
2023-08-17 09:30:00,60.3,60.63,60.2,60.47,170048.0,58.7624,59.084,58.665,58.9281,170048.0
2023-08-17 09:35:00,60.46,60.46,60.26,60.43,109234.0,58.9184,58.9184,58.7235,58.8891,109234.0
2023-08-17 09:40:00,60.44,60.5,60.32,60.34,117664.0,58.8989,58.9573,58.7819,58.8014,117664.0
2023-08-17 09:45:00,60.33,60.38,60.17,60.21,84107.0,58.7917,58.8404,58.6358,58.6747,84107.0
2023-08-17 09:50:00,60.21,60.21,60.04,60.07,89035.0,58.6747,58.6747,58.5091,58.5383,89035.0
2023-08-17 09:55:00,60.07,60.16,59.99,60.05,133561.0,58.5383,58.626,58.4604,58.5188,133561.0
2023-08-17 10:00:00,60.05,60.11,60.03,60.05,130412.0,58.5188,58.5773,58.4993,58.5188,130412.0
2023-08-17 10:05:00,60.06,60.19,60.06,60.16,98457.0,58.5286,58.6553,58.5286,58.626,98457.0
2023-08-17 10:10:00,60.15,60.31,60.14,60.29,98167.0,58.6163,58.7722,58.6065,58.7527,98167.0
2023-08-17 10:15:00,60.29,60.36,60.24,60.36,70385.0,58.7527,58.8209,58.704,58.8209,70385.0
2023-08-17 10:20:00,60.36,60.39,60.25,60.31,46024.0,58.8209,58.8502,58.7137,58.7722,46024.0
2023-08-17 10:25:00,60.32,60.38,60.31,60.34,52777.0,58.7819,58.8404,58.7722,58.8014,52777.0
2023-08-17 10:30:00,60.34,60.38,60.25,60.26,37919.0,58.8014,58.8404,58.7137,58.7235,37919.0
2023-08-17 10:35:00,60.25,60.37,60.24,60.37,40750.0,58.7137,58.8307,58.704,58.8307,40750.0
2023-08-17 10:40:00,60.36,60.48,60.35,60.44,54764.0,58.8209,58.9379,58.8112,58.8989,54764.0
2023-08-17 10:45:00,60.44,60.62,60.44,60.58,51872.0,58.8989,59.0743,58.8989,59.0353,51872.0
2023-08-17 10:50:00,60.58,60.63,60.51,60.61,46985.0,59.0353,59.084,58.9671,59.0645,46985.0
2023-08-17 10:55:00,60.61,60.64,60.46,60.48,53332.0,59.0645,59.0938,58.9184,58.9379,53332.0
2023-08-17 11:00:00,60.48,60.49,60.4,60.43,37604.0,58.9379,58.9476,58.8599,58.8891,37604.0
2023-08-17 11:05:00,60.43,60.49,60.42,60.45,28549.0,58.8891,58.9476,58.8794,58.9086,28549.0
2023-08-17 11:10:00,60.46,60.5,60.43,60.47,34855.0,58.9184,58.9573,58.8891,58.9281,34855.0
2023-08-17 11:15:00,60.47,60.49,60.4,60.41,56757.0,58.9281,58.9476,58.8599,58.8696,56757.0
2023-08-17 11:20:00,60.41,60.45,60.4,60.44,59812.0,58.8696,58.9086,58.8599,58.8989,59812.0
2023-08-17 11:25:00,60.44,60.44,60.2,60.21,90504.0,58.8989,58.8989,58.665,58.6747,90504.0
2023-08-17 11:30:00,60.2,60.25,60.14,60.15,77830.0,58.665,58.7137,58.6065,58.6163,77830.0
2023-08-17 11:35:00,60.14,60.22,60.11,60.14,120617.0,58.6065,58.6845,58.5773,58.6065,120617.0
2023-08-17 11:40:00,60.13,60.15,60.07,60.08,50266.0,58.5968,58.6163,58.5383,58.5481,50266.0
2023-08-17 11:45:00,60.08,60.08,60.0,60.04,55609.0,58.5481,58.5481,58.4701,58.5091,55609.0
2023-08-17 11:50:00,60.03,60.03,59.9,59.9,83699.0,58.4993,58.4993,58.3726,58.3726,83699.0
2023-08-17 11:55:00,59.9,59.96,59.87,59.91,39955.0,58.3726,58.4311,58.3434,58.3824,39955.0
2023-08-17 12:00:00,59.91,59.94,59.83,59.88,43930.0,58.3824,58.4116,58.3044,58.3532,43930.0
2023-08-17 12:05:00,59.88,59.9,59.79,59.8,71547.0,58.3532,58.3726,58.2655,58.2752,71547.0
2023-08-17 12:10:00,59.8,59.85,59.78,59.85,45294.0,58.2752,58.3239,58.2557,58.3239,45294.0
2023-08-17 12:15:00,59.84,59.84,59.76,59.81,41185.0,58.3142,58.3142,58.2362,58.2849,41185.0
2023-08-17 12:20:00,59.8,59.96,59.78,59.95,45313.0,58.2752,58.4311,58.2557,58.4214,45313.0
2023-08-17 12:25:00,59.96,60.03,59.96,59.99,34229.0,58.4311,58.4993,58.4311,58.4604,34229.0
2023-08-17 12:30:00,60.0,60.08,59.96,60.0,31820.0,58.4701,58.5481,58.4311,58.4701,31820.0
2023-08-17 12:35:00,60.0,60.03,59.98,59.99,19115.0,58.4701,58.4993,58.4506,58.4604,19115.0
2023-08-17 12:40:00,59.99,60.02,59.96,60.01,29444.0,58.4604,58.4896,58.4311,58.4798,29444.0
2023-08-17 12:45:00,60.0,60.0,59.9,59.95,21858.0,58.4701,58.4701,58.3726,58.4214,21858.0
2023-08-17 12:50:00,59.95,59.97,59.91,59.93,36206.0,58.4214,58.4409,58.3824,58.4019,36206.0
2023-08-17 12:55:00,59.93,59.94,59.87,59.91,22886.0,58.4019,58.4116,58.3434,58.3824,22886.0
2023-08-17 13:00:00,59.91,59.92,59.87,59.89,29915.0,58.3824,58.3921,58.3434,58.3629,29915.0
2023-08-17 13:05:00,59.89,59.96,59.86,59.87,20252.0,58.3629,58.4311,58.3337,58.3434,20252.0
2023-08-17 13:10:00,59.86,59.93,59.83,59.93,24751.0,58.3337,58.4019,58.3044,58.4019,24751.0
2023-08-17 13:15:00,59.93,59.98,59.87,59.88,20298.0,58.4019,58.4506,58.3434,58.3532,20298.0
2023-08-17 13:20:00,59.87,59.88,59.78,59.8,39491.0,58.3434,58.3532,58.2557,58.2752,39491.0
2023-08-17 13:25:00,59.8,59.84,59.74,59.76,62548.0,58.2752,58.3142,58.2167,58.2362,62548.0
2023-08-17 13:30:00,59.75,59.79,59.74,59.76,45755.0,58.2265,58.2655,58.2167,58.2362,45755.0
2023-08-17 13:35:00,59.76,59.84,59.75,59.8,54464.0,58.2362,58.3142,58.2265,58.2752,54464.0
2023-08-17 13:40:00,59.79,59.82,59.69,59.75,125038.0,58.2655,58.2947,58.168,58.2265,125038.0
2023-08-17 13:45:00,59.75,59.8,59.71,59.77,35776.0,58.2265,58.2752,58.1875,58.246,35776.0
2023-08-17 13:50:00,59.77,59.85,59.77,59.8,27114.0,58.246,58.3239,58.246,58.2752,27114.0
2023-08-17 13:55:00,59.8,59.86,59.77,59.83,24184.0,58.2752,58.3337,58.246,58.3044,24184.0
2023-08-17 14:00:00,59.82,59.85,59.81,59.84,25417.0,58.2947,58.3239,58.2849,58.3142,25417.0
2023-08-17 14:05:00,59.83,59.91,59.77,59.9,64998.0,58.3044,58.3824,58.246,58.3726,64998.0
2023-08-17 14:10:00,59.9,60.01,59.9,60.0,78458.0,58.3726,58.4798,58.3726,58.4701,78458.0
2023-08-17 14:15:00,60.0,60.04,59.92,59.97,70508.0,58.4701,58.5091,58.3921,58.4409,70508.0
2023-08-17 14:20:00,59.97,60.05,59.97,60.04,69091.0,58.4409,58.5188,58.4409,58.5091,69091.0
2023-08-17 14:25:00,60.05,60.14,60.02,60.13,52906.0,58.5188,58.6065,58.4896,58.5968,52906.0
2023-08-17 14:30:00,60.13,60.13,60.05,60.08,41968.0,58.5968,58.5968,58.5188,58.5481,41968.0
2023-08-17 14:35:00,60.08,60.18,60.07,60.16,35797.0,58.5481,58.6455,58.5383,58.626,35797.0
2023-08-17 14:40:00,60.17,60.17,60.12,60.14,39349.0,58.6358,58.6358,58.587,58.6065,39349.0
2023-08-17 14:45:00,60.13,60.16,59.99,59.99,69300.0,58.5968,58.626,58.4604,58.4604,69300.0
2023-08-17 14:50:00,59.99,60.02,59.92,59.93,60501.0,58.4604,58.4896,58.3921,58.4019,60501.0
2023-08-17 14:55:00,59.92,59.93,59.77,59.8,81295.0,58.3921,58.4019,58.246,58.2752,81295.0
2023-08-17 15:00:00,59.79,59.79,59.73,59.77,71812.0,58.2655,58.2655,58.207,58.246,71812.0
2023-08-17 15:05:00,59.76,59.85,59.75,59.8,59493.0,58.2362,58.3239,58.2265,58.2752,59493.0
2023-08-17 15:10:00,59.81,59.81,59.72,59.73,65743.0,58.2849,58.2849,58.1972,58.207,65743.0
2023-08-17 15:15:00,59.73,59.81,59.64,59.81,79307.0,58.207,58.2849,58.1193,58.2849,79307.0
2023-08-17 15:20:00,59.81,59.81,59.65,59.66,50047.0,58.2849,58.2849,58.129,58.1388,50047.0
2023-08-17 15:25:00,59.66,59.75,59.65,59.73,73725.0,58.1388,58.2265,58.129,58.207,73725.0
2023-08-17 15:30:00,59.75,59.83,59.74,59.82,82335.0,58.2265,58.3044,58.2167,58.2947,82335.0
2023-08-17 15:35:00,59.82,59.87,59.74,59.76,80634.0,58.2947,58.3434,58.2167,58.2362,80634.0
2023-08-17 15:40:00,59.76,59.87,59.75,59.76,76513.0,58.2362,58.3434,58.2265,58.2362,76513.0
2023-08-17 15:45:00,59.77,59.87,59.72,59.8,87363.0,58.246,58.3434,58.1972,58.2752,87363.0
2023-08-17 15:50:00,59.8,59.94,59.79,59.94,138820.0,58.2752,58.4116,58.2655,58.4116,138820.0
2023-08-17 15:55:00,59.94,59.95,59.75,59.75,344558.0,58.4116,58.4214,58.2265,58.2265,344558.0
2023-08-18 09:30:00,59.09,59.38,58.96,59.32,358962.0,57.5833,57.8659,57.4566,57.8074,358962.0
2023-08-18 09:35:00,59.32,59.5,59.25,59.43,85262.0,57.8074,57.9828,57.7392,57.9146,85262.0
2023-08-18 09:40:00,59.42,59.56,59.34,59.49,56286.0,57.9049,58.0413,57.8269,57.9731,56286.0
2023-08-18 09:45:00,59.48,59.57,59.31,59.56,76685.0,57.9634,58.0511,57.7977,58.0413,76685.0
2023-08-18 09:50:00,59.56,59.72,59.51,59.7,68987.0,58.0413,58.1972,57.9926,58.1777,68987.0
2023-08-18 09:55:00,59.71,59.76,59.61,59.61,50652.0,58.1875,58.2362,58.09,58.09,50652.0
2023-08-18 10:00:00,59.63,59.64,59.51,59.58,36994.0,58.1095,58.1193,57.9926,58.0608,36994.0
2023-08-18 10:05:00,59.59,59.59,59.48,59.58,43766.0,58.0706,58.0706,57.9634,58.0608,43766.0
2023-08-18 10:10:00,59.58,59.58,59.48,59.52,54019.0,58.0608,58.0608,57.9634,58.0023,54019.0
2023-08-18 10:15:00,59.52,59.52,59.39,59.46,55380.0,58.0023,58.0023,57.8757,57.9439,55380.0
2023-08-18 10:20:00,59.46,59.52,59.39,59.4,48426.0,57.9439,58.0023,57.8757,57.8854,48426.0
2023-08-18 10:25:00,59.4,59.42,59.26,59.35,32872.0,57.8854,57.9049,57.749,57.8367,32872.0
2023-08-18 10:30:00,59.34,59.44,59.33,59.39,38044.0,57.8269,57.9244,57.8172,57.8757,38044.0
2023-08-18 10:35:00,59.39,59.53,59.38,59.5,45115.0,57.8757,58.0121,57.8659,57.9828,45115.0
2023-08-18 10:40:00,59.49,59.59,59.49,59.54,26866.0,57.9731,58.0706,57.9731,58.0218,26866.0
2023-08-18 10:45:00,59.55,59.57,59.48,59.54,42008.0,58.0316,58.0511,57.9634,58.0218,42008.0
2023-08-18 10:50:00,59.55,59.58,59.47,59.53,43040.0,58.0316,58.0608,57.9536,58.0121,43040.0
2023-08-18 10:55:00,59.52,59.63,59.52,59.59,27016.0,58.0023,58.1095,58.0023,58.0706,27016.0
2023-08-18 11:00:00,59.6,59.67,59.59,59.66,110496.0,58.0803,58.1485,58.0706,58.1388,110496.0
2023-08-18 11:05:00,59.67,59.76,59.65,59.75,42171.0,58.1485,58.2362,58.129,58.2265,42171.0
2023-08-18 11:10:00,59.76,59.83,59.75,59.79,47254.0,58.2362,58.3044,58.2265,58.2655,47254.0
2023-08-18 11:15:00,59.78,59.8,59.74,59.77,39164.0,58.2557,58.2752,58.2167,58.246,39164.0
2023-08-18 11:20:00,59.77,59.85,59.74,59.76,73463.0,58.246,58.3239,58.2167,58.2362,73463.0
2023-08-18 11:25:00,59.76,59.79,59.63,59.66,82414.0,58.2362,58.2655,58.1095,58.1388,82414.0
2023-08-18 11:30:00,59.66,59.71,59.63,59.7,40191.0,58.1388,58.1875,58.1095,58.1777,40191.0
2023-08-18 11:35:00,59.7,59.72,59.61,59.62,38131.0,58.1777,58.1972,58.09,58.0998,38131.0
2023-08-18 11:40:00,59.62,59.7,59.59,59.7,41522.0,58.0998,58.1777,58.0706,58.1777,41522.0
2023-08-18 11:45:00,59.7,59.7,59.62,59.63,23599.0,58.1777,58.1777,58.0998,58.1095,23599.0
2023-08-18 11:50:00,59.63,59.67,59.6,59.63,22435.0,58.1095,58.1485,58.0803,58.1095,22435.0
2023-08-18 11:55:00,59.63,59.66,59.59,59.61,46219.0,58.1095,58.1388,58.0706,58.09,46219.0
2023-08-18 12:00:00,59.6,59.69,59.57,59.69,50641.0,58.0803,58.168,58.0511,58.168,50641.0
2023-08-18 12:05:00,59.68,59.68,59.59,59.6,32295.0,58.1583,58.1583,58.0706,58.0803,32295.0
2023-08-18 12:10:00,59.59,59.61,59.55,59.58,26838.0,58.0706,58.09,58.0316,58.0608,26838.0
2023-08-18 12:15:00,59.58,59.59,59.52,59.55,28314.0,58.0608,58.0706,58.0023,58.0316,28314.0
2023-08-18 12:20:00,59.55,59.56,59.47,59.48,34946.0,58.0316,58.0413,57.9536,57.9634,34946.0
2023-08-18 12:25:00,59.48,59.5,59.43,59.43,27181.0,57.9634,57.9828,57.9146,57.9146,27181.0
2023-08-18 12:30:00,59.43,59.51,59.42,59.46,28173.0,57.9146,57.9926,57.9049,57.9439,28173.0
2023-08-18 12:35:00,59.47,59.51,59.45,59.5,30528.0,57.9536,57.9926,57.9341,57.9828,30528.0
2023-08-18 12:40:00,59.5,59.53,59.47,59.48,15603.0,57.9828,58.0121,57.9536,57.9634,15603.0
2023-08-18 12:45:00,59.48,59.51,59.41,59.44,59264.0,57.9634,57.9926,57.8951,57.9244,59264.0
2023-08-18 12:50:00,59.43,59.45,59.37,59.41,35668.0,57.9146,57.9341,57.8562,57.8951,35668.0
2023-08-18 12:55:00,59.42,59.43,59.34,59.38,42127.0,57.9049,57.9146,57.8269,57.8659,42127.0
2023-08-18 13:00:00,59.38,59.38,59.32,59.35,22913.0,57.8659,57.8659,57.8074,57.8367,22913.0
2023-08-18 13:05:00,59.34,59.36,59.31,59.33,41667.0,57.8269,57.8464,57.7977,57.8172,41667.0
2023-08-18 13:10:00,59.34,59.34,59.21,59.22,46283.0,57.8269,57.8269,57.7002,57.71,46283.0
2023-08-18 13:15:00,59.22,59.3,59.2,59.29,38542.0,57.71,57.7879,57.6905,57.7782,38542.0
2023-08-18 13:20:00,59.29,59.35,59.26,59.27,23390.0,57.7782,57.8367,57.749,57.7587,23390.0
2023-08-18 13:25:00,59.26,59.32,59.24,59.3,30184.0,57.749,57.8074,57.7295,57.7879,30184.0
2023-08-18 13:30:00,59.31,59.34,59.23,59.34,38381.0,57.7977,57.8269,57.7197,57.8269,38381.0
2023-08-18 13:35:00,59.35,59.35,59.29,59.3,34441.0,57.8367,57.8367,57.7782,57.7879,34441.0
2023-08-18 13:40:00,59.3,59.34,59.27,59.33,37412.0,57.7879,57.8269,57.7587,57.8172,37412.0
2023-08-18 13:45:00,59.34,59.38,59.32,59.36,24987.0,57.8269,57.8659,57.8074,57.8464,24987.0
2023-08-18 13:50:00,59.36,59.4,59.34,59.4,26848.0,57.8464,57.8854,57.8269,57.8854,26848.0
2023-08-18 13:55:00,59.4,59.4,59.34,59.38,22207.0,57.8854,57.8854,57.8269,57.8659,22207.0
2023-08-18 14:00:00,59.38,59.4,59.36,59.39,33941.0,57.8659,57.8854,57.8464,57.8757,33941.0
2023-08-18 14:05:00,59.39,59.43,59.35,59.36,27409.0,57.8757,57.9146,57.8367,57.8464,27409.0
2023-08-18 14:10:00,59.35,59.36,59.29,59.35,26048.0,57.8367,57.8464,57.7782,57.8367,26048.0
2023-08-18 14:15:00,59.34,59.36,59.24,59.28,41039.0,57.8269,57.8464,57.7295,57.7685,41039.0
2023-08-18 14:20:00,59.27,59.32,59.24,59.31,30859.0,57.7587,57.8074,57.7295,57.7977,30859.0
2023-08-18 14:25:00,59.3,59.32,59.27,59.3,30379.0,57.7879,57.8074,57.7587,57.7879,30379.0
2023-08-18 14:30:00,59.3,59.37,59.28,59.36,27852.0,57.7879,57.8562,57.7685,57.8464,27852.0
2023-08-18 14:35:00,59.36,59.4,59.34,59.35,33412.0,57.8464,57.8854,57.8269,57.8367,33412.0
2023-08-18 14:40:00,59.36,59.39,59.3,59.32,41963.0,57.8464,57.8757,57.7879,57.8074,41963.0
2023-08-18 14:45:00,59.32,59.37,59.31,59.33,23784.0,57.8074,57.8562,57.7977,57.8172,23784.0
2023-08-18 14:50:00,59.34,59.34,59.27,59.28,33361.0,57.8269,57.8269,57.7587,57.7685,33361.0
2023-08-18 14:55:00,59.28,59.33,59.26,59.29,38308.0,57.7685,57.8172,57.749,57.7782,38308.0
2023-08-18 15:00:00,59.28,59.29,59.21,59.27,47643.0,57.7685,57.7782,57.7002,57.7587,47643.0
2023-08-18 15:05:00,59.28,59.33,59.26,59.26,48335.0,57.7685,57.8172,57.749,57.749,48335.0
2023-08-18 15:10:00,59.27,59.28,59.2,59.23,48165.0,57.7587,57.7685,57.6905,57.7197,48165.0
2023-08-18 15:15:00,59.22,59.27,59.2,59.25,41256.0,57.71,57.7587,57.6905,57.7392,41256.0
2023-08-18 15:20:00,59.25,59.3,59.25,59.28,48696.0,57.7392,57.7879,57.7392,57.7685,48696.0
2023-08-18 15:25:00,59.29,59.36,59.27,59.36,44618.0,57.7782,57.8464,57.7587,57.8464,44618.0
2023-08-18 15:30:00,59.35,59.36,59.29,59.32,49324.0,57.8367,57.8464,57.7782,57.8074,49324.0
2023-08-18 15:35:00,59.33,59.34,59.27,59.33,61926.0,57.8172,57.8269,57.7587,57.8172,61926.0
2023-08-18 15:40:00,59.34,59.45,59.33,59.45,57370.0,57.8269,57.9341,57.8172,57.9341,57370.0
2023-08-18 15:45:00,59.44,59.59,59.44,59.58,98093.0,57.9244,58.0706,57.9244,58.0608,98093.0
2023-08-18 15:50:00,59.59,59.59,59.48,59.48,147851.0,58.0706,58.0706,57.9634,57.9634,147851.0
2023-08-18 15:55:00,59.49,59.54,59.44,59.53,411617.0,57.9731,58.0218,57.9244,58.0121,411617.0
2023-08-21 09:30:00,59.54,59.69,59.36,59.41,129559.0,58.0218,58.168,57.8464,57.8951,129559.0
2023-08-21 09:35:00,59.39,59.62,59.38,59.59,40240.0,57.8757,58.0998,57.8659,58.0706,40240.0
2023-08-21 09:40:00,59.58,59.58,59.32,59.35,95374.0,58.0608,58.0608,57.8074,57.8367,95374.0
2023-08-21 09:45:00,59.35,59.36,59.17,59.22,63634.0,57.8367,57.8464,57.6613,57.71,63634.0
2023-08-21 09:50:00,59.23,59.27,59.1,59.14,67246.0,57.7197,57.7587,57.593,57.632,67246.0
2023-08-21 09:55:00,59.14,59.26,59.11,59.26,65886.0,57.632,57.749,57.6028,57.749,65886.0
2023-08-21 10:00:00,59.26,59.27,59.15,59.27,63552.0,57.749,57.7587,57.6418,57.7587,63552.0
2023-08-21 10:05:00,59.27,59.34,59.22,59.24,38153.0,57.7587,57.8269,57.71,57.7295,38153.0
2023-08-21 10:10:00,59.23,59.32,59.23,59.28,39613.0,57.7197,57.8074,57.7197,57.7685,39613.0
2023-08-21 10:15:00,59.27,59.29,59.22,59.27,49642.0,57.7587,57.7782,57.71,57.7587,49642.0
2023-08-21 10:20:00,59.26,59.28,59.09,59.12,50755.0,57.749,57.7685,57.5833,57.6125,50755.0
2023-08-21 10:25:00,59.11,59.19,59.03,59.17,129881.0,57.6028,57.6808,57.5248,57.6613,129881.0
2023-08-21 10:30:00,59.17,59.24,59.07,59.08,116257.0,57.6613,57.7295,57.5638,57.5736,116257.0
2023-08-21 10:35:00,59.08,59.08,58.96,59.0,140676.0,57.5736,57.5736,57.4566,57.4956,140676.0
2023-08-21 10:40:00,59.0,59.02,58.95,59.0,82616.0,57.4956,57.5151,57.4469,57.4956,82616.0
2023-08-21 10:45:00,58.99,59.06,58.99,59.05,73722.0,57.4859,57.5541,57.4859,57.5443,73722.0
2023-08-21 10:50:00,59.06,59.17,59.03,59.14,41450.0,57.5541,57.6613,57.5248,57.632,41450.0
2023-08-21 10:55:00,59.14,59.25,59.08,59.24,35099.0,57.632,57.7392,57.5736,57.7295,35099.0
2023-08-21 11:00:00,59.25,59.39,59.22,59.27,71193.0,57.7392,57.8757,57.71,57.7587,71193.0
2023-08-21 11:05:00,59.28,59.34,59.24,59.27,35337.0,57.7685,57.8269,57.7295,57.7587,35337.0
2023-08-21 11:10:00,59.27,59.35,59.22,59.28,69717.0,57.7587,57.8367,57.71,57.7685,69717.0
2023-08-21 11:15:00,59.27,59.27,59.11,59.16,79164.0,57.7587,57.7587,57.6028,57.6515,79164.0
2023-08-21 11:20:00,59.15,59.19,59.07,59.1,32198.0,57.6418,57.6808,57.5638,57.593,32198.0
2023-08-21 11:25:00,59.11,59.11,59.06,59.09,42308.0,57.6028,57.6028,57.5541,57.5833,42308.0
2023-08-21 11:30:00,59.1,59.16,59.09,59.12,33974.0,57.593,57.6515,57.5833,57.6125,33974.0
2023-08-21 11:35:00,59.12,59.14,59.03,59.05,58548.0,57.6125,57.632,57.5248,57.5443,58548.0
2023-08-21 11:40:00,59.05,59.1,59.02,59.04,53634.0,57.5443,57.593,57.5151,57.5346,53634.0
2023-08-21 11:45:00,59.03,59.09,59.01,59.03,151126.0,57.5248,57.5833,57.5053,57.5248,151126.0
2023-08-21 11:50:00,59.03,59.03,58.89,58.9,66914.0,57.5248,57.5248,57.3884,57.3981,66914.0
2023-08-21 11:55:00,58.89,58.97,58.89,58.91,61258.0,57.3884,57.4664,57.3884,57.4079,61258.0
2023-08-21 12:00:00,58.9,58.9,58.81,58.82,57555.0,57.3981,57.3981,57.3104,57.3202,57555.0
2023-08-21 12:05:00,58.82,58.87,58.8,58.87,52462.0,57.3202,57.3689,57.3007,57.3689,52462.0
2023-08-21 12:10:00,58.87,58.9,58.82,58.89,98332.0,57.3689,57.3981,57.3202,57.3884,98332.0
2023-08-21 12:15:00,58.89,58.99,58.88,58.98,60481.0,57.3884,57.4859,57.3787,57.4761,60481.0
2023-08-21 12:20:00,58.97,58.99,58.93,58.98,63137.0,57.4664,57.4859,57.4274,57.4761,63137.0
2023-08-21 12:25:00,58.99,59.0,58.89,58.91,96641.0,57.4859,57.4956,57.3884,57.4079,96641.0
2023-08-21 12:30:00,58.91,58.91,58.82,58.85,57055.0,57.4079,57.4079,57.3202,57.3494,57055.0
2023-08-21 12:35:00,58.85,58.87,58.82,58.87,35696.0,57.3494,57.3689,57.3202,57.3689,35696.0
2023-08-21 12:40:00,58.86,58.91,58.86,58.88,45952.0,57.3592,57.4079,57.3592,57.3787,45952.0
2023-08-21 12:45:00,58.88,58.9,58.86,58.86,36500.0,57.3787,57.3981,57.3592,57.3592,36500.0
2023-08-21 12:50:00,58.87,58.89,58.83,58.84,31258.0,57.3689,57.3884,57.3299,57.3397,31258.0
2023-08-21 12:55:00,58.85,58.88,58.76,58.78,80408.0,57.3494,57.3787,57.2617,57.2812,80408.0
2023-08-21 13:00:00,58.78,58.83,58.72,58.73,62390.0,57.2812,57.3299,57.2227,57.2325,62390.0
2023-08-21 13:05:00,58.73,58.74,58.68,58.72,87997.0,57.2325,57.2422,57.1838,57.2227,87997.0
2023-08-21 13:10:00,58.72,58.78,58.67,58.71,32772.0,57.2227,57.2812,57.174,57.213,32772.0
2023-08-21 13:15:00,58.71,58.76,58.67,58.73,44986.0,57.213,57.2617,57.174,57.2325,44986.0
2023-08-21 13:20:00,58.74,58.77,58.71,58.71,82817.0,57.2422,57.2715,57.213,57.213,82817.0
2023-08-21 13:25:00,58.72,58.79,58.71,58.79,56163.0,57.2227,57.291,57.213,57.291,56163.0
2023-08-21 13:30:00,58.81,58.85,58.79,58.82,41607.0,57.3104,57.3494,57.291,57.3202,41607.0
2023-08-21 13:35:00,58.82,58.88,58.81,58.88,61522.0,57.3202,57.3787,57.3104,57.3787,61522.0
2023-08-21 13:40:00,58.88,58.93,58.84,58.91,40005.0,57.3787,57.4274,57.3397,57.4079,40005.0
2023-08-21 13:45:00,58.91,58.93,58.87,58.87,27023.0,57.4079,57.4274,57.3689,57.3689,27023.0
2023-08-21 13:50:00,58.88,58.9,58.82,58.89,51908.0,57.3787,57.3981,57.3202,57.3884,51908.0
2023-08-21 13:55:00,58.89,58.93,58.84,58.93,39299.0,57.3884,57.4274,57.3397,57.4274,39299.0
2023-08-21 14:00:00,58.93,58.96,58.92,58.93,43659.0,57.4274,57.4566,57.4176,57.4274,43659.0
2023-08-21 14:05:00,58.94,58.98,58.91,58.93,38646.0,57.4371,57.4761,57.4079,57.4274,38646.0
2023-08-21 14:10:00,58.93,59.05,58.92,59.04,30603.0,57.4274,57.5443,57.4176,57.5346,30603.0
2023-08-21 14:15:00,59.05,59.1,59.05,59.09,47480.0,57.5443,57.593,57.5443,57.5833,47480.0
2023-08-21 14:20:00,59.08,59.11,59.06,59.07,34702.0,57.5736,57.6028,57.5541,57.5638,34702.0
2023-08-21 14:25:00,59.06,59.15,59.06,59.13,57864.0,57.5541,57.6418,57.5541,57.6223,57864.0
2023-08-21 14:30:00,59.13,59.18,59.1,59.11,29316.0,57.6223,57.671,57.593,57.6028,29316.0
2023-08-21 14:35:00,59.11,59.17,59.11,59.16,37494.0,57.6028,57.6613,57.6028,57.6515,37494.0
2023-08-21 14:40:00,59.16,59.21,59.15,59.19,28756.0,57.6515,57.7002,57.6418,57.6808,28756.0
2023-08-21 14:45:00,59.18,59.29,59.16,59.29,31923.0,57.671,57.7782,57.6515,57.7782,31923.0
2023-08-21 14:50:00,59.29,59.29,59.21,59.21,21622.0,57.7782,57.7782,57.7002,57.7002,21622.0
2023-08-21 14:55:00,59.22,59.32,59.21,59.32,26428.0,57.71,57.8074,57.7002,57.8074,26428.0
2023-08-21 15:00:00,59.32,59.38,59.32,59.36,35183.0,57.8074,57.8659,57.8074,57.8464,35183.0
2023-08-21 15:05:00,59.37,59.39,59.33,59.37,36972.0,57.8562,57.8757,57.8172,57.8562,36972.0
2023-08-21 15:10:00,59.37,59.42,59.35,59.42,26475.0,57.8562,57.9049,57.8367,57.9049,26475.0
2023-08-21 15:15:00,59.42,59.48,59.41,59.45,42734.0,57.9049,57.9634,57.8951,57.9341,42734.0
2023-08-21 15:20:00,59.45,59.52,59.43,59.5,28172.0,57.9341,58.0023,57.9146,57.9828,28172.0
2023-08-21 15:25:00,59.5,59.53,59.49,59.51,23034.0,57.9828,58.0121,57.9731,57.9926,23034.0
2023-08-21 15:30:00,59.5,59.55,59.48,59.51,65901.0,57.9828,58.0316,57.9634,57.9926,65901.0
2023-08-21 15:35:00,59.51,59.62,59.5,59.62,72043.0,57.9926,58.0998,57.9828,58.0998,72043.0
2023-08-21 15:40:00,59.61,59.65,59.58,59.6,107003.0,58.09,58.129,58.0608,58.0803,107003.0
2023-08-21 15:45:00,59.59,59.65,59.54,59.56,96785.0,58.0706,58.129,58.0218,58.0413,96785.0
2023-08-21 15:50:00,59.57,59.58,59.48,59.49,178889.0,58.0511,58.0608,57.9634,57.9731,178889.0
2023-08-21 15:55:00,59.48,59.49,59.38,59.4,282311.0,57.9634,57.9731,57.8659,57.8854,282311.0
2023-08-22 09:30:00,59.7,59.7,59.24,59.49,227587.0,58.1777,58.1777,57.7295,57.9731,227587.0
2023-08-22 09:35:00,59.49,59.58,59.4,59.4,122526.0,57.9731,58.0608,57.8854,57.8854,122526.0
2023-08-22 09:40:00,59.4,59.41,59.04,59.04,90018.0,57.8854,57.8951,57.5346,57.5346,90018.0
2023-08-22 09:45:00,59.01,59.09,58.87,58.97,141122.0,57.5053,57.5833,57.3689,57.4664,141122.0
2023-08-22 09:50:00,58.97,58.97,58.63,58.66,165639.0,57.4664,57.4664,57.135,57.1643,165639.0
2023-08-22 09:55:00,58.67,58.69,58.11,58.26,407025.0,57.174,57.1935,56.6283,56.7745,407025.0
2023-08-22 10:00:00,58.26,58.3,57.43,57.93,600293.0,56.7745,56.8134,55.9656,56.4529,600293.0
2023-08-22 10:05:00,57.94,58.12,57.75,57.75,169213.0,56.4626,56.638,56.2775,56.2775,169213.0
2023-08-22 10:10:00,57.76,57.76,57.35,57.39,250222.0,56.2872,56.2872,55.8877,55.9266,250222.0
2023-08-22 10:15:00,57.39,57.99,57.35,57.87,204561.0,55.9266,56.5114,55.8877,56.3944,204561.0
2023-08-22 10:20:00,57.89,57.89,57.59,57.63,127016.0,56.4139,56.4139,56.1215,56.1605,127016.0
2023-08-22 10:25:00,57.63,57.75,57.46,57.71,213063.0,56.1605,56.2775,55.9949,56.2385,213063.0
2023-08-22 10:30:00,57.71,57.85,57.61,57.67,130399.0,56.2385,56.3749,56.141,56.1995,130399.0
2023-08-22 10:35:00,57.66,57.85,57.63,57.79,126489.0,56.1898,56.3749,56.1605,56.3165,126489.0
2023-08-22 10:40:00,57.82,57.85,57.54,57.58,117796.0,56.3457,56.3749,56.0728,56.1118,117796.0
2023-08-22 10:45:00,57.57,57.6,57.36,57.43,140250.0,56.1021,56.1313,55.8974,55.9656,140250.0
2023-08-22 10:50:00,57.44,57.45,57.28,57.41,174131.0,55.9754,55.9851,55.8195,55.9461,174131.0
2023-08-22 10:55:00,57.41,57.41,57.3,57.33,130579.0,55.9461,55.9461,55.8389,55.8682,130579.0
2023-08-22 11:00:00,57.34,57.37,57.11,57.22,164574.0,55.8779,55.9072,55.6538,55.761,164574.0
2023-08-22 11:05:00,57.21,57.24,56.9,56.96,215774.0,55.7512,55.7805,55.4491,55.5076,215774.0
2023-08-22 11:10:00,56.96,56.97,56.7,56.7,235142.0,55.5076,55.5174,55.2542,55.2542,235142.0
2023-08-22 11:15:00,56.7,56.84,56.59,56.81,239173.0,55.2542,55.3907,55.147,55.3614,239173.0
2023-08-22 11:20:00,56.82,57.04,56.72,56.81,290469.0,55.3712,55.5856,55.2737,55.3614,290469.0
2023-08-22 11:25:00,56.82,56.89,56.7,56.85,335191.0,55.3712,55.4394,55.2542,55.4004,335191.0
2023-08-22 11:30:00,56.84,56.9,56.69,56.88,250130.0,55.3907,55.4491,55.2445,55.4297,250130.0
2023-08-22 11:35:00,56.88,57.16,56.88,57.03,179711.0,55.4297,55.7025,55.4297,55.5758,179711.0
2023-08-22 11:40:00,57.04,57.12,56.91,56.95,148647.0,55.5856,55.6635,55.4589,55.4979,148647.0
2023-08-22 11:45:00,56.95,56.95,56.73,56.82,154352.0,55.4979,55.4979,55.2835,55.3712,154352.0
2023-08-22 11:50:00,56.82,56.84,56.71,56.79,188032.0,55.3712,55.3907,55.264,55.3419,188032.0
2023-08-22 11:55:00,56.79,56.94,56.59,56.6,180832.0,55.3419,55.4881,55.147,55.1568,180832.0
2023-08-22 12:00:00,56.59,56.74,56.51,56.69,174708.0,55.147,55.2932,55.0691,55.2445,174708.0
2023-08-22 12:05:00,56.69,56.78,56.63,56.7,88855.0,55.2445,55.3322,55.186,55.2542,88855.0
2023-08-22 12:10:00,56.69,56.75,56.51,56.54,115892.0,55.2445,55.303,55.0691,55.0983,115892.0
2023-08-22 12:15:00,56.55,56.64,56.53,56.57,128437.0,55.1081,55.1958,55.0886,55.1276,128437.0
2023-08-22 12:20:00,56.57,56.72,56.48,56.72,164552.0,55.1276,55.2737,55.0399,55.2737,164552.0
2023-08-22 12:25:00,56.71,56.82,56.65,56.78,142748.0,55.264,55.3712,55.2055,55.3322,142748.0
2023-08-22 12:30:00,56.78,56.8,56.72,56.74,135177.0,55.3322,55.3517,55.2737,55.2932,135177.0
2023-08-22 12:35:00,56.73,56.93,56.73,56.89,127402.0,55.2835,55.4784,55.2835,55.4394,127402.0
2023-08-22 12:40:00,56.88,56.88,56.63,56.73,116780.0,55.4297,55.4297,55.186,55.2835,116780.0
2023-08-22 12:45:00,56.73,56.79,56.66,56.68,92857.0,55.2835,55.3419,55.2153,55.2348,92857.0
2023-08-22 12:50:00,56.69,56.76,56.68,56.72,71505.0,55.2445,55.3127,55.2348,55.2737,71505.0
2023-08-22 12:55:00,56.72,56.75,56.62,56.63,162898.0,55.2737,55.303,55.1763,55.186,162898.0
2023-08-22 13:00:00,56.63,56.63,56.45,56.47,130629.0,55.186,55.186,55.0106,55.0301,130629.0
2023-08-22 13:05:00,56.47,56.51,56.38,56.44,204597.0,55.0301,55.0691,54.9424,55.0009,204597.0
2023-08-22 13:10:00,56.44,56.5,56.36,56.48,91656.0,55.0009,55.0593,54.9229,55.0399,91656.0
2023-08-22 13:15:00,56.48,56.5,56.43,56.47,64212.0,55.0399,55.0593,54.9911,55.0301,64212.0
2023-08-22 13:20:00,56.46,56.49,56.42,56.45,68324.0,55.0204,55.0496,54.9814,55.0106,68324.0
2023-08-22 13:25:00,56.45,56.55,56.44,56.5,74139.0,55.0106,55.1081,55.0009,55.0593,74139.0
2023-08-22 13:30:00,56.51,56.54,56.49,56.5,67061.0,55.0691,55.0983,55.0496,55.0593,67061.0
2023-08-22 13:35:00,56.51,56.56,56.46,56.54,122200.0,55.0691,55.1178,55.0204,55.0983,122200.0
2023-08-22 13:40:00,56.54,56.57,56.5,56.52,118471.0,55.0983,55.1276,55.0593,55.0788,118471.0
2023-08-22 13:45:00,56.52,56.62,56.42,56.42,177236.0,55.0788,55.1763,54.9814,54.9814,177236.0
2023-08-22 13:50:00,56.42,56.49,56.34,56.44,154380.0,54.9814,55.0496,54.9034,55.0009,154380.0
2023-08-22 13:55:00,56.43,56.54,56.43,56.52,105119.0,54.9911,55.0983,54.9911,55.0788,105119.0
2023-08-22 14:00:00,56.52,56.53,56.45,56.47,84450.0,55.0788,55.0886,55.0106,55.0301,84450.0
2023-08-22 14:05:00,56.46,56.47,56.36,56.47,181967.0,55.0204,55.0301,54.9229,55.0301,181967.0
2023-08-22 14:10:00,56.47,56.6,56.45,56.5,110752.0,55.0301,55.1568,55.0106,55.0593,110752.0
2023-08-22 14:15:00,56.5,56.57,56.39,56.4,91198.0,55.0593,55.1276,54.9521,54.9619,91198.0
2023-08-22 14:20:00,56.4,56.41,56.36,56.38,77859.0,54.9619,54.9716,54.9229,54.9424,77859.0
2023-08-22 14:25:00,56.38,56.38,56.26,56.33,106155.0,54.9424,54.9424,54.8255,54.8937,106155.0
2023-08-22 14:30:00,56.33,56.37,56.27,56.37,112416.0,54.8937,54.9327,54.8352,54.9327,112416.0
2023-08-22 14:35:00,56.37,56.46,56.35,56.46,149959.0,54.9327,55.0204,54.9132,55.0204,149959.0
2023-08-22 14:40:00,56.45,56.48,56.39,56.47,135014.0,55.0106,55.0399,54.9521,55.0301,135014.0
2023-08-22 14:45:00,56.47,56.54,56.45,56.5,136718.0,55.0301,55.0983,55.0106,55.0593,136718.0
2023-08-22 14:50:00,56.5,56.53,56.43,56.44,105203.0,55.0593,55.0886,54.9911,55.0009,105203.0
2023-08-22 14:55:00,56.43,56.58,56.42,56.55,155077.0,54.9911,55.1373,54.9814,55.1081,155077.0
2023-08-22 15:00:00,56.56,56.63,56.47,56.51,132909.0,55.1178,55.186,55.0301,55.0691,132909.0
2023-08-22 15:05:00,56.51,56.51,56.4,56.47,116335.0,55.0691,55.0691,54.9619,55.0301,116335.0
2023-08-22 15:10:00,56.47,56.58,56.46,56.58,148401.0,55.0301,55.1373,55.0204,55.1373,148401.0
2023-08-22 15:15:00,56.58,56.64,56.51,56.51,116049.0,55.1373,55.1958,55.0691,55.0691,116049.0
2023-08-22 15:20:00,56.52,56.63,56.51,56.53,88236.0,55.0788,55.186,55.0691,55.0886,88236.0
2023-08-22 15:25:00,56.53,56.6,56.43,56.47,144377.0,55.0886,55.1568,54.9911,55.0301,144377.0
2023-08-22 15:30:00,56.47,56.52,56.34,56.41,183269.0,55.0301,55.0788,54.9034,54.9716,183269.0
2023-08-22 15:35:00,56.4,56.47,56.39,56.47,138093.0,54.9619,55.0301,54.9521,55.0301,138093.0
2023-08-22 15:40:00,56.47,56.5,56.44,56.49,216031.0,55.0301,55.0593,55.0009,55.0496,216031.0
2023-08-22 15:45:00,56.48,56.56,56.44,56.48,321556.0,55.0399,55.1178,55.0009,55.0399,321556.0
2023-08-22 15:50:00,56.48,56.65,56.47,56.58,493139.0,55.0399,55.2055,55.0301,55.1373,493139.0
2023-08-22 15:55:00,56.58,56.61,56.42,56.46,1032739.0,55.1373,55.1665,54.9814,55.0204,1032739.0
2023-08-23 09:30:00,56.45,56.87,56.35,56.87,351977.0,55.0106,55.4199,54.9132,55.4199,351977.0
2023-08-23 09:35:00,56.86,57.35,56.83,57.2,257962.0,55.4102,55.8877,55.3809,55.7415,257962.0
2023-08-23 09:40:00,57.21,57.42,57.17,57.29,180297.0,55.7512,55.9559,55.7123,55.8292,180297.0
2023-08-23 09:45:00,57.31,57.36,56.9,56.93,213679.0,55.8487,55.8974,55.4491,55.4784,213679.0
2023-08-23 09:50:00,56.93,56.99,56.53,56.69,184274.0,55.4784,55.5368,55.0886,55.2445,184274.0
2023-08-23 09:55:00,56.7,56.99,56.59,56.98,184857.0,55.2542,55.5368,55.147,55.5271,184857.0
2023-08-23 10:00:00,56.99,57.26,56.95,57.04,265668.0,55.5368,55.8,55.4979,55.5856,265668.0
2023-08-23 10:05:00,57.04,57.21,57.03,57.19,76115.0,55.5856,55.7512,55.5758,55.7317,76115.0
2023-08-23 10:10:00,57.19,57.23,57.0,57.1,86442.0,55.7317,55.7707,55.5466,55.644,86442.0
2023-08-23 10:15:00,57.11,57.15,56.98,57.11,98346.0,55.6538,55.6928,55.5271,55.6538,98346.0
2023-08-23 10:20:00,57.12,57.17,57.08,57.15,76575.0,55.6635,55.7123,55.6246,55.6928,76575.0
2023-08-23 10:25:00,57.17,57.24,57.11,57.17,89522.0,55.7123,55.7805,55.6538,55.7123,89522.0
2023-08-23 10:30:00,57.17,57.27,57.14,57.16,95029.0,55.7123,55.8097,55.683,55.7025,95029.0
2023-08-23 10:35:00,57.17,57.27,57.1,57.19,146701.0,55.7123,55.8097,55.644,55.7317,146701.0
2023-08-23 10:40:00,57.2,57.32,57.16,57.31,86533.0,55.7415,55.8584,55.7025,55.8487,86533.0
2023-08-23 10:45:00,57.31,57.53,57.22,57.48,128457.0,55.8487,56.0631,55.761,56.0144,128457.0
2023-08-23 10:50:00,57.48,57.49,57.32,57.41,68843.0,56.0144,56.0241,55.8584,55.9461,68843.0
2023-08-23 10:55:00,57.41,57.66,57.4,57.65,106135.0,55.9461,56.1898,55.9364,56.18,106135.0
2023-08-23 11:00:00,57.66,57.68,57.52,57.53,74257.0,56.1898,56.2093,56.0533,56.0631,74257.0
2023-08-23 11:05:00,57.54,57.63,57.49,57.58,52108.0,56.0728,56.1605,56.0241,56.1118,52108.0
2023-08-23 11:10:00,57.57,57.65,57.55,57.61,45925.0,56.1021,56.18,56.0826,56.141,45925.0
2023-08-23 11:15:00,57.6,57.62,57.55,57.58,95471.0,56.1313,56.1508,56.0826,56.1118,95471.0
2023-08-23 11:20:00,57.58,57.7,57.56,57.64,67309.0,56.1118,56.2287,56.0923,56.1703,67309.0
2023-08-23 11:25:00,57.64,57.77,57.63,57.73,52579.0,56.1703,56.297,56.1605,56.258,52579.0
2023-08-23 11:30:00,57.73,57.75,57.65,57.69,135822.0,56.258,56.2775,56.18,56.219,135822.0
2023-08-23 11:35:00,57.7,57.74,57.61,57.7,90785.0,56.2287,56.2677,56.141,56.2287,90785.0
2023-08-23 11:40:00,57.69,57.75,57.61,57.72,63477.0,56.219,56.2775,56.141,56.2482,63477.0
2023-08-23 11:45:00,57.72,57.84,57.71,57.8,68200.0,56.2482,56.3652,56.2385,56.3262,68200.0
2023-08-23 11:50:00,57.8,57.88,57.77,57.85,63414.0,56.3262,56.4042,56.297,56.3749,63414.0
2023-08-23 11:55:00,57.85,57.9,57.81,57.85,60984.0,56.3749,56.4236,56.3359,56.3749,60984.0
2023-08-23 12:00:00,57.86,57.89,57.77,57.77,55891.0,56.3847,56.4139,56.297,56.297,55891.0
2023-08-23 12:05:00,57.78,57.82,57.77,57.78,38717.0,56.3067,56.3457,56.297,56.3067,38717.0
2023-08-23 12:10:00,57.77,57.82,57.72,57.81,46940.0,56.297,56.3457,56.2482,56.3359,46940.0
2023-08-23 12:15:00,57.82,57.82,57.74,57.76,42907.0,56.3457,56.3457,56.2677,56.2872,42907.0
2023-08-23 12:20:00,57.76,57.81,57.74,57.78,39751.0,56.2872,56.3359,56.2677,56.3067,39751.0
2023-08-23 12:25:00,57.78,57.83,57.75,57.78,93404.0,56.3067,56.3554,56.2775,56.3067,93404.0
2023-08-23 12:30:00,57.77,57.77,57.68,57.71,40356.0,56.297,56.297,56.2093,56.2385,40356.0
2023-08-23 12:35:00,57.7,57.73,57.62,57.71,42594.0,56.2287,56.258,56.1508,56.2385,42594.0
2023-08-23 12:40:00,57.71,57.73,57.66,57.66,37230.0,56.2385,56.258,56.1898,56.1898,37230.0
2023-08-23 12:45:00,57.65,57.65,57.59,57.61,46234.0,56.18,56.18,56.1215,56.141,46234.0
2023-08-23 12:50:00,57.6,57.66,57.59,57.64,32495.0,56.1313,56.1898,56.1215,56.1703,32495.0
2023-08-23 12:55:00,57.64,57.66,57.55,57.61,54672.0,56.1703,56.1898,56.0826,56.141,54672.0
2023-08-23 13:00:00,57.61,57.65,57.6,57.64,40399.0,56.141,56.18,56.1313,56.1703,40399.0
2023-08-23 13:05:00,57.64,57.65,57.6,57.63,56476.0,56.1703,56.18,56.1313,56.1605,56476.0
2023-08-23 13:10:00,57.62,57.68,57.6,57.68,37191.0,56.1508,56.2093,56.1313,56.2093,37191.0
2023-08-23 13:15:00,57.68,57.83,57.65,57.8,61136.0,56.2093,56.3554,56.18,56.3262,61136.0
2023-08-23 13:20:00,57.8,57.88,57.79,57.88,156383.0,56.3262,56.4042,56.3165,56.4042,156383.0
2023-08-23 13:25:00,57.88,57.94,57.85,57.93,49593.0,56.4042,56.4626,56.3749,56.4529,49593.0
2023-08-23 13:30:00,57.94,58.04,57.94,57.95,117870.0,56.4626,56.5601,56.4626,56.4724,117870.0
2023-08-23 13:35:00,57.94,57.96,57.87,57.89,61100.0,56.4626,56.4821,56.3944,56.4139,61100.0
2023-08-23 13:40:00,57.89,57.97,57.88,57.97,42969.0,56.4139,56.4919,56.4042,56.4919,42969.0
2023-08-23 13:45:00,57.96,57.97,57.86,57.96,57425.0,56.4821,56.4919,56.3847,56.4821,57425.0
2023-08-23 13:50:00,57.96,58.04,57.95,58.03,75157.0,56.4821,56.5601,56.4724,56.5503,75157.0
2023-08-23 13:55:00,58.01,58.09,58.01,58.03,39980.0,56.5308,56.6088,56.5308,56.5503,39980.0
2023-08-23 14:00:00,58.01,58.03,57.96,57.97,35400.0,56.5308,56.5503,56.4821,56.4919,35400.0
2023-08-23 14:05:00,57.96,57.99,57.91,57.98,63928.0,56.4821,56.5114,56.4334,56.5016,63928.0
2023-08-23 14:10:00,57.98,58.0,57.91,57.91,65395.0,56.5016,56.5211,56.4334,56.4334,65395.0
2023-08-23 14:15:00,57.91,57.92,57.83,57.86,84321.0,56.4334,56.4431,56.3554,56.3847,84321.0
2023-08-23 14:20:00,57.85,57.87,57.78,57.84,40827.0,56.3749,56.3944,56.3067,56.3652,40827.0
2023-08-23 14:25:00,57.83,57.89,57.81,57.84,55219.0,56.3554,56.4139,56.3359,56.3652,55219.0
2023-08-23 14:30:00,57.85,57.92,57.84,57.9,62651.0,56.3749,56.4431,56.3652,56.4236,62651.0
2023-08-23 14:35:00,57.9,57.9,57.84,57.89,45566.0,56.4236,56.4236,56.3652,56.4139,45566.0
2023-08-23 14:40:00,57.89,57.97,57.87,57.92,68689.0,56.4139,56.4919,56.3944,56.4431,68689.0
2023-08-23 14:45:00,57.92,57.95,57.87,57.92,59106.0,56.4431,56.4724,56.3944,56.4431,59106.0
2023-08-23 14:50:00,57.92,57.94,57.87,57.89,42065.0,56.4431,56.4626,56.3944,56.4139,42065.0
2023-08-23 14:55:00,57.89,57.97,57.88,57.97,75094.0,56.4139,56.4919,56.4042,56.4919,75094.0
2023-08-23 15:00:00,57.98,58.06,57.93,58.05,67747.0,56.5016,56.5796,56.4529,56.5698,67747.0
2023-08-23 15:05:00,58.05,58.06,57.94,57.95,66880.0,56.5698,56.5796,56.4626,56.4724,66880.0
2023-08-23 15:10:00,57.94,57.96,57.87,57.89,78802.0,56.4626,56.4821,56.3944,56.4139,78802.0
2023-08-23 15:15:00,57.89,58.01,57.88,57.96,112150.0,56.4139,56.5308,56.4042,56.4821,112150.0
2023-08-23 15:20:00,57.96,57.97,57.89,57.93,48081.0,56.4821,56.4919,56.4139,56.4529,48081.0
2023-08-23 15:25:00,57.93,58.02,57.92,57.98,83754.0,56.4529,56.5406,56.4431,56.5016,83754.0
2023-08-23 15:30:00,57.97,57.98,57.93,57.95,80471.0,56.4919,56.5016,56.4529,56.4724,80471.0
2023-08-23 15:35:00,57.95,57.95,57.88,57.9,87629.0,56.4724,56.4724,56.4042,56.4236,87629.0
2023-08-23 15:40:00,57.91,58.07,57.9,58.05,155103.0,56.4334,56.5893,56.4236,56.5698,155103.0
2023-08-23 15:45:00,58.05,58.11,58.01,58.11,157399.0,56.5698,56.6283,56.5308,56.6283,157399.0
2023-08-23 15:50:00,58.11,58.12,57.96,58.03,217753.0,56.6283,56.638,56.4821,56.5503,217753.0
2023-08-23 15:55:00,58.03,58.04,57.93,58.04,554302.0,56.5503,56.5601,56.4529,56.5601,554302.0
2023-08-24 09:30:00,58.0,58.11,57.78,57.85,167462.0,56.5211,56.6283,56.3067,56.3749,167462.0
2023-08-24 09:35:00,57.87,58.03,57.77,57.84,100267.0,56.3944,56.5503,56.297,56.3652,100267.0
2023-08-24 09:40:00,57.82,57.87,57.69,57.81,89809.0,56.3457,56.3944,56.219,56.3359,89809.0
2023-08-24 09:45:00,57.82,58.26,57.76,58.15,101377.0,56.3457,56.7745,56.2872,56.6673,101377.0
2023-08-24 09:50:00,58.16,58.42,58.16,58.39,86191.0,56.677,56.9304,56.677,56.9012,86191.0
2023-08-24 09:55:00,58.38,58.54,58.38,58.54,65383.0,56.8914,57.0473,56.8914,57.0473,65383.0
2023-08-24 10:00:00,58.55,58.68,58.53,58.64,92658.0,57.0571,57.1838,57.0376,57.1448,92658.0
2023-08-24 10:05:00,58.65,58.69,58.47,58.52,58614.0,57.1545,57.1935,56.9791,57.0278,58614.0
2023-08-24 10:10:00,58.51,58.53,58.36,58.39,73759.0,57.0181,57.0376,56.8719,56.9012,73759.0
2023-08-24 10:15:00,58.38,58.38,58.18,58.28,81595.0,56.8914,56.8914,56.6965,56.794,81595.0
2023-08-24 10:20:00,58.28,58.36,58.12,58.16,69264.0,56.794,56.8719,56.638,56.677,69264.0
2023-08-24 10:25:00,58.15,58.22,58.14,58.15,72759.0,56.6673,56.7355,56.6575,56.6673,72759.0
2023-08-24 10:30:00,58.15,58.16,58.03,58.14,46675.0,56.6673,56.677,56.5503,56.6575,46675.0
2023-08-24 10:35:00,58.14,58.26,58.12,58.26,71801.0,56.6575,56.7745,56.638,56.7745,71801.0
2023-08-24 10:40:00,58.26,58.33,58.09,58.14,51968.0,56.7745,56.8427,56.6088,56.6575,51968.0
2023-08-24 10:45:00,58.14,58.15,58.05,58.06,60187.0,56.6575,56.6673,56.5698,56.5796,60187.0
2023-08-24 10:50:00,58.06,58.24,58.04,58.13,53234.0,56.5796,56.755,56.5601,56.6478,53234.0
2023-08-24 10:55:00,58.13,58.17,57.96,57.99,59063.0,56.6478,56.6868,56.4821,56.5114,59063.0
2023-08-24 11:00:00,57.98,57.98,57.81,57.83,94389.0,56.5016,56.5016,56.3359,56.3554,94389.0
2023-08-24 11:05:00,57.83,57.92,57.77,57.82,57652.0,56.3554,56.4431,56.297,56.3457,57652.0
2023-08-24 11:10:00,57.81,57.89,57.74,57.78,36630.0,56.3359,56.4139,56.2677,56.3067,36630.0
2023-08-24 11:15:00,57.76,57.8,57.7,57.73,45736.0,56.2872,56.3262,56.2287,56.258,45736.0
2023-08-24 11:20:00,57.72,57.78,57.69,57.76,27056.0,56.2482,56.3067,56.219,56.2872,27056.0
2023-08-24 11:25:00,57.75,57.77,57.66,57.73,63005.0,56.2775,56.297,56.1898,56.258,63005.0
2023-08-24 11:30:00,57.73,57.75,57.64,57.7,51695.0,56.258,56.2775,56.1703,56.2287,51695.0
2023-08-24 11:35:00,57.7,57.77,57.56,57.63,81173.0,56.2287,56.297,56.0923,56.1605,81173.0
2023-08-24 11:40:00,57.64,57.7,57.6,57.69,26308.0,56.1703,56.2287,56.1313,56.219,26308.0
2023-08-24 11:45:00,57.68,57.71,57.62,57.67,26002.0,56.2093,56.2385,56.1508,56.1995,26002.0
2023-08-24 11:50:00,57.68,57.69,57.58,57.58,40207.0,56.2093,56.219,56.1118,56.1118,40207.0
2023-08-24 11:55:00,57.58,57.61,57.54,57.56,27097.0,56.1118,56.141,56.0728,56.0923,27097.0
2023-08-24 12:00:00,57.56,57.62,57.54,57.57,23357.0,56.0923,56.1508,56.0728,56.1021,23357.0
2023-08-24 12:05:00,57.57,57.69,57.56,57.62,43417.0,56.1021,56.219,56.0923,56.1508,43417.0
2023-08-24 12:10:00,57.62,57.64,57.58,57.6,42586.0,56.1508,56.1703,56.1118,56.1313,42586.0
2023-08-24 12:15:00,57.6,57.71,57.6,57.66,30379.0,56.1313,56.2385,56.1313,56.1898,30379.0
2023-08-24 12:20:00,57.65,57.8,57.65,57.79,38847.0,56.18,56.3262,56.18,56.3165,38847.0
2023-08-24 12:25:00,57.79,57.8,57.69,57.7,29405.0,56.3165,56.3262,56.219,56.2287,29405.0
2023-08-24 12:30:00,57.7,57.72,57.63,57.63,16809.0,56.2287,56.2482,56.1605,56.1605,16809.0
2023-08-24 12:35:00,57.62,57.68,57.59,57.61,61964.0,56.1508,56.2093,56.1215,56.141,61964.0
2023-08-24 12:40:00,57.6,57.69,57.58,57.6,26134.0,56.1313,56.219,56.1118,56.1313,26134.0
2023-08-24 12:45:00,57.6,57.63,57.55,57.6,43377.0,56.1313,56.1605,56.0826,56.1313,43377.0
2023-08-24 12:50:00,57.61,57.7,57.6,57.63,42015.0,56.141,56.2287,56.1313,56.1605,42015.0
2023-08-24 12:55:00,57.62,57.62,57.48,57.52,38987.0,56.1508,56.1508,56.0144,56.0533,38987.0
2023-08-24 13:00:00,57.52,57.53,57.41,57.46,30329.0,56.0533,56.0631,55.9461,55.9949,30329.0
2023-08-24 13:05:00,57.46,57.47,57.4,57.46,30670.0,55.9949,56.0046,55.9364,55.9949,30670.0
2023-08-24 13:10:00,57.45,57.47,57.39,57.47,27891.0,55.9851,56.0046,55.9266,56.0046,27891.0
2023-08-24 13:15:00,57.46,57.47,57.4,57.43,34025.0,55.9949,56.0046,55.9364,55.9656,34025.0
2023-08-24 13:20:00,57.43,57.46,57.42,57.45,23891.0,55.9656,55.9949,55.9559,55.9851,23891.0
2023-08-24 13:25:00,57.45,57.47,57.4,57.47,24489.0,55.9851,56.0046,55.9364,56.0046,24489.0
2023-08-24 13:30:00,57.46,57.59,57.45,57.58,70959.0,55.9949,56.1215,55.9851,56.1118,70959.0
2023-08-24 13:35:00,57.57,57.61,57.54,57.61,34610.0,56.1021,56.141,56.0728,56.141,34610.0
2023-08-24 13:40:00,57.61,57.65,57.53,57.54,34310.0,56.141,56.18,56.0631,56.0728,34310.0
2023-08-24 13:45:00,57.54,57.62,57.54,57.56,23678.0,56.0728,56.1508,56.0728,56.0923,23678.0
2023-08-24 13:50:00,57.56,57.6,57.54,57.6,18792.0,56.0923,56.1313,56.0728,56.1313,18792.0
2023-08-24 13:55:00,57.6,57.67,57.59,57.65,31363.0,56.1313,56.1995,56.1215,56.18,31363.0
2023-08-24 14:00:00,57.65,57.7,57.62,57.63,35488.0,56.18,56.2287,56.1508,56.1605,35488.0
2023-08-24 14:05:00,57.63,57.66,57.58,57.65,29652.0,56.1605,56.1898,56.1118,56.18,29652.0
2023-08-24 14:10:00,57.65,57.67,57.63,57.66,33030.0,56.18,56.1995,56.1605,56.1898,33030.0
2023-08-24 14:15:00,57.66,57.66,57.59,57.59,27339.0,56.1898,56.1898,56.1215,56.1215,27339.0
2023-08-24 14:20:00,57.6,57.65,57.58,57.63,25813.0,56.1313,56.18,56.1118,56.1605,25813.0
2023-08-24 14:25:00,57.64,57.67,57.6,57.67,23789.0,56.1703,56.1995,56.1313,56.1995,23789.0
2023-08-24 14:30:00,57.68,57.71,57.67,57.69,28929.0,56.2093,56.2385,56.1995,56.219,28929.0
2023-08-24 14:35:00,57.7,57.7,57.6,57.64,26883.0,56.2287,56.2287,56.1313,56.1703,26883.0
2023-08-24 14:40:00,57.64,57.69,57.63,57.67,42173.0,56.1703,56.219,56.1605,56.1995,42173.0
2023-08-24 14:45:00,57.68,57.73,57.67,57.67,53747.0,56.2093,56.258,56.1995,56.1995,53747.0
2023-08-24 14:50:00,57.68,57.75,57.67,57.75,25382.0,56.2093,56.2775,56.1995,56.2775,25382.0
2023-08-24 14:55:00,57.75,57.82,57.73,57.77,72228.0,56.2775,56.3457,56.258,56.297,72228.0
2023-08-24 15:00:00,57.78,57.83,57.76,57.8,49132.0,56.3067,56.3554,56.2872,56.3262,49132.0
2023-08-24 15:05:00,57.81,57.9,57.81,57.87,49555.0,56.3359,56.4236,56.3359,56.3944,49555.0
2023-08-24 15:10:00,57.87,57.95,57.85,57.94,66683.0,56.3944,56.4724,56.3749,56.4626,66683.0
2023-08-24 15:15:00,57.94,57.99,57.94,57.97,70170.0,56.4626,56.5114,56.4626,56.4919,70170.0
2023-08-24 15:20:00,57.98,58.06,57.97,58.05,64271.0,56.5016,56.5796,56.4919,56.5698,64271.0
2023-08-24 15:25:00,58.05,58.1,58.03,58.08,88612.0,56.5698,56.6185,56.5503,56.5991,88612.0
2023-08-24 15:30:00,58.08,58.22,58.06,58.21,144846.0,56.5991,56.7355,56.5796,56.7257,144846.0
2023-08-24 15:35:00,58.21,58.26,58.11,58.12,144087.0,56.7257,56.7745,56.6283,56.638,144087.0
2023-08-24 15:40:00,58.14,58.18,58.02,58.07,107909.0,56.6575,56.6965,56.5406,56.5893,107909.0
2023-08-24 15:45:00,58.07,58.08,57.94,58.02,161679.0,56.5893,56.5991,56.4626,56.5406,161679.0
2023-08-24 15:50:00,58.0,58.08,57.98,57.98,239792.0,56.5211,56.5991,56.5016,56.5016,239792.0
2023-08-24 15:55:00,58.0,58.0,57.83,57.83,368775.0,56.5211,56.5211,56.3554,56.3554,368775.0
2023-08-25 09:30:00,58.23,58.41,58.15,58.15,126645.0,56.7452,56.9206,56.6673,56.6673,126645.0
2023-08-25 09:35:00,58.15,58.32,58.06,58.24,102198.0,56.6673,56.8329,56.5796,56.755,102198.0
2023-08-25 09:40:00,58.23,58.24,57.99,58.01,101903.0,56.7452,56.755,56.5114,56.5308,101903.0
2023-08-25 09:45:00,58.0,58.05,57.91,58.01,85034.0,56.5211,56.5698,56.4334,56.5308,85034.0
2023-08-25 09:50:00,58.01,58.03,57.76,57.77,76035.0,56.5308,56.5503,56.2872,56.297,76035.0
2023-08-25 09:55:00,57.76,57.8,57.59,57.67,63547.0,56.2872,56.3262,56.1215,56.1995,63547.0
2023-08-25 10:00:00,57.68,57.87,57.58,57.82,110702.0,56.2093,56.3944,56.1118,56.3457,110702.0
2023-08-25 10:05:00,57.81,57.9,57.66,57.73,194208.0,56.3359,56.4236,56.1898,56.258,194208.0
2023-08-25 10:10:00,57.74,58.14,57.74,58.13,78091.0,56.2677,56.6575,56.2677,56.6478,78091.0
2023-08-25 10:15:00,58.14,58.34,58.03,58.06,113964.0,56.6575,56.8524,56.5503,56.5796,113964.0
2023-08-25 10:20:00,58.08,58.12,57.86,57.87,126797.0,56.5991,56.638,56.3847,56.3944,126797.0
2023-08-25 10:25:00,57.87,58.03,57.84,57.98,117304.0,56.3944,56.5503,56.3652,56.5016,117304.0
2023-08-25 10:30:00,57.97,57.99,57.67,57.71,114141.0,56.4919,56.5114,56.1995,56.2385,114141.0
2023-08-25 10:35:00,57.72,57.96,57.71,57.89,80587.0,56.2482,56.4821,56.2385,56.4139,80587.0
2023-08-25 10:40:00,57.9,58.01,57.83,57.87,52498.0,56.4236,56.5308,56.3554,56.3944,52498.0
2023-08-25 10:45:00,57.87,57.9,57.8,57.88,57377.0,56.3944,56.4236,56.3262,56.4042,57377.0
2023-08-25 10:50:00,57.88,57.92,57.78,57.84,60959.0,56.4042,56.4431,56.3067,56.3652,60959.0
2023-08-25 10:55:00,57.84,57.86,57.77,57.79,55056.0,56.3652,56.3847,56.297,56.3165,55056.0
2023-08-25 11:00:00,57.79,57.92,57.79,57.9,44903.0,56.3165,56.4431,56.3165,56.4236,44903.0
2023-08-25 11:05:00,57.89,58.13,57.86,58.1,68565.0,56.4139,56.6478,56.3847,56.6185,68565.0
2023-08-25 11:10:00,58.12,58.2,58.03,58.1,51328.0,56.638,56.716,56.5503,56.6185,51328.0
2023-08-25 11:15:00,58.11,58.14,57.94,58.01,54776.0,56.6283,56.6575,56.4626,56.5308,54776.0
2023-08-25 11:20:00,58.02,58.11,57.95,58.08,42638.0,56.5406,56.6283,56.4724,56.5991,42638.0
2023-08-25 11:25:00,58.09,58.34,58.09,58.34,82391.0,56.6088,56.8524,56.6088,56.8524,82391.0
2023-08-25 11:30:00,58.33,58.33,58.21,58.25,72581.0,56.8427,56.8427,56.7257,56.7647,72581.0
2023-08-25 11:35:00,58.25,58.41,58.25,58.36,49276.0,56.7647,56.9206,56.7647,56.8719,49276.0
2023-08-25 11:40:00,58.37,58.37,58.24,58.3,73002.0,56.8817,56.8817,56.755,56.8134,73002.0
2023-08-25 11:45:00,58.3,58.31,58.22,58.28,25440.0,56.8134,56.8232,56.7355,56.794,25440.0
2023-08-25 11:50:00,58.29,58.29,58.19,58.25,38922.0,56.8037,56.8037,56.7063,56.7647,38922.0
2023-08-25 11:55:00,58.25,58.25,58.14,58.23,51526.0,56.7647,56.7647,56.6575,56.7452,51526.0
2023-08-25 12:00:00,58.22,58.33,58.2,58.32,39630.0,56.7355,56.8427,56.716,56.8329,39630.0
2023-08-25 12:05:00,58.33,58.35,58.26,58.26,36182.0,56.8427,56.8622,56.7745,56.7745,36182.0
2023-08-25 12:10:00,58.26,58.33,58.24,58.3,53690.0,56.7745,56.8427,56.755,56.8134,53690.0
2023-08-25 12:15:00,58.29,58.32,58.19,58.26,28939.0,56.8037,56.8329,56.7063,56.7745,28939.0
2023-08-25 12:20:00,58.26,58.44,58.22,58.44,39261.0,56.7745,56.9499,56.7355,56.9499,39261.0
2023-08-25 12:25:00,58.42,58.51,58.4,58.49,39269.0,56.9304,57.0181,56.9109,56.9986,39269.0
2023-08-25 12:30:00,58.5,58.55,58.42,58.42,35939.0,57.0083,57.0571,56.9304,56.9304,35939.0
2023-08-25 12:35:00,58.42,58.45,58.39,58.4,26723.0,56.9304,56.9596,56.9012,56.9109,26723.0
2023-08-25 12:40:00,58.39,58.43,58.36,58.4,40656.0,56.9012,56.9401,56.8719,56.9109,40656.0
2023-08-25 12:45:00,58.41,58.43,58.35,58.36,22892.0,56.9206,56.9401,56.8622,56.8719,22892.0
2023-08-25 12:50:00,58.37,58.39,58.32,58.34,46356.0,56.8817,56.9012,56.8329,56.8524,46356.0
2023-08-25 12:55:00,58.34,58.48,58.33,58.47,40710.0,56.8524,56.9889,56.8427,56.9791,40710.0
2023-08-25 13:00:00,58.48,58.53,58.39,58.4,46545.0,56.9889,57.0376,56.9012,56.9109,46545.0
2023-08-25 13:05:00,58.4,58.45,58.36,58.41,36373.0,56.9109,56.9596,56.8719,56.9206,36373.0
2023-08-25 13:10:00,58.4,58.45,58.36,58.44,48744.0,56.9109,56.9596,56.8719,56.9499,48744.0
2023-08-25 13:15:00,58.44,58.49,58.33,58.37,28366.0,56.9499,56.9986,56.8427,56.8817,28366.0
2023-08-25 13:20:00,58.37,58.41,58.31,58.32,66961.0,56.8817,56.9206,56.8232,56.8329,66961.0
2023-08-25 13:25:00,58.32,58.33,58.24,58.26,22628.0,56.8329,56.8427,56.755,56.7745,22628.0
2023-08-25 13:30:00,58.26,58.26,58.17,58.18,33861.0,56.7745,56.7745,56.6868,56.6965,33861.0
2023-08-25 13:35:00,58.17,58.2,58.1,58.1,27085.0,56.6868,56.716,56.6185,56.6185,27085.0
2023-08-25 13:40:00,58.1,58.15,58.09,58.13,23286.0,56.6185,56.6673,56.6088,56.6478,23286.0
2023-08-25 13:45:00,58.12,58.12,58.02,58.1,26624.0,56.638,56.638,56.5406,56.6185,26624.0
2023-08-25 13:50:00,58.09,58.21,58.09,58.21,64474.0,56.6088,56.7257,56.6088,56.7257,64474.0
2023-08-25 13:55:00,58.2,58.27,58.18,58.27,25946.0,56.716,56.7842,56.6965,56.7842,25946.0
2023-08-25 14:00:00,58.25,58.3,58.23,58.25,25511.0,56.7647,56.8134,56.7452,56.7647,25511.0
2023-08-25 14:05:00,58.25,58.34,58.25,58.3,34842.0,56.7647,56.8524,56.7647,56.8134,34842.0
2023-08-25 14:10:00,58.29,58.33,58.27,58.28,34156.0,56.8037,56.8427,56.7842,56.794,34156.0
2023-08-25 14:15:00,58.29,58.36,58.2,58.34,34148.0,56.8037,56.8719,56.716,56.8524,34148.0
2023-08-25 14:20:00,58.35,58.43,58.34,58.36,31527.0,56.8622,56.9401,56.8524,56.8719,31527.0
2023-08-25 14:25:00,58.36,58.48,58.36,58.48,34546.0,56.8719,56.9889,56.8719,56.9889,34546.0
2023-08-25 14:30:00,58.49,58.5,58.43,58.44,38004.0,56.9986,57.0083,56.9401,56.9499,38004.0
2023-08-25 14:35:00,58.45,58.52,58.38,58.39,28324.0,56.9596,57.0278,56.8914,56.9012,28324.0
2023-08-25 14:40:00,58.4,58.45,58.34,58.36,48095.0,56.9109,56.9596,56.8524,56.8719,48095.0
2023-08-25 14:45:00,58.36,58.42,58.3,58.4,23916.0,56.8719,56.9304,56.8134,56.9109,23916.0
2023-08-25 14:50:00,58.4,58.47,58.37,58.45,32268.0,56.9109,56.9791,56.8817,56.9596,32268.0
2023-08-25 14:55:00,58.46,58.47,58.41,58.47,46838.0,56.9694,56.9791,56.9206,56.9791,46838.0
2023-08-25 15:00:00,58.47,58.55,58.39,58.44,46934.0,56.9791,57.0571,56.9012,56.9499,46934.0
2023-08-25 15:05:00,58.45,58.47,58.39,58.45,29381.0,56.9596,56.9791,56.9012,56.9596,29381.0
2023-08-25 15:10:00,58.44,58.45,58.38,58.41,29395.0,56.9499,56.9596,56.8914,56.9206,29395.0
2023-08-25 15:15:00,58.42,58.46,58.4,58.42,40024.0,56.9304,56.9694,56.9109,56.9304,40024.0
2023-08-25 15:20:00,58.43,58.47,58.4,58.43,39417.0,56.9401,56.9791,56.9109,56.9401,39417.0
2023-08-25 15:25:00,58.43,58.46,58.39,58.41,28420.0,56.9401,56.9694,56.9012,56.9206,28420.0
2023-08-25 15:30:00,58.42,58.43,58.37,58.38,43226.0,56.9304,56.9401,56.8817,56.8914,43226.0
2023-08-25 15:35:00,58.37,58.37,58.25,58.29,56193.0,56.8817,56.8817,56.7647,56.8037,56193.0
2023-08-25 15:40:00,58.29,58.32,58.25,58.32,55172.0,56.8037,56.8329,56.7647,56.8329,55172.0
2023-08-25 15:45:00,58.31,58.39,58.29,58.31,114172.0,56.8232,56.9012,56.8037,56.8232,114172.0
2023-08-25 15:50:00,58.3,58.35,58.18,58.34,195679.0,56.8134,56.8622,56.6965,56.8524,195679.0
2023-08-25 15:55:00,58.34,58.42,58.09,58.17,696782.0,56.8524,56.9304,56.6088,56.6868,696782.0
2023-08-28 09:30:00,58.52,58.76,58.47,58.62,98322.0,57.0278,57.2617,56.9791,57.1253,98322.0
2023-08-28 09:35:00,58.63,58.95,58.57,58.88,149812.0,57.135,57.4469,57.0766,57.3787,149812.0
2023-08-28 09:40:00,58.92,59.05,58.88,58.99,57012.0,57.4176,57.5443,57.3787,57.4859,57012.0
2023-08-28 09:45:00,59.0,59.11,58.98,58.98,64056.0,57.4956,57.6028,57.4761,57.4761,64056.0
2023-08-28 09:50:00,58.98,59.15,58.98,59.06,67532.0,57.4761,57.6418,57.4761,57.5541,67532.0
2023-08-28 09:55:00,59.05,59.12,59.01,59.05,36859.0,57.5443,57.6125,57.5053,57.5443,36859.0
2023-08-28 10:00:00,59.05,59.15,59.0,59.12,55558.0,57.5443,57.6418,57.4956,57.6125,55558.0
2023-08-28 10:05:00,59.12,59.17,59.06,59.17,53371.0,57.6125,57.6613,57.5541,57.6613,53371.0
2023-08-28 10:10:00,59.16,59.17,58.99,59.08,62543.0,57.6515,57.6613,57.4859,57.5736,62543.0
2023-08-28 10:15:00,59.06,59.06,58.92,58.98,49248.0,57.5541,57.5541,57.4176,57.4761,49248.0
2023-08-28 10:20:00,58.98,59.0,58.82,58.87,27140.0,57.4761,57.4956,57.3202,57.3689,27140.0
2023-08-28 10:25:00,58.88,58.97,58.86,58.97,32692.0,57.3787,57.4664,57.3592,57.4664,32692.0
2023-08-28 10:30:00,58.97,59.0,58.91,58.95,35157.0,57.4664,57.4956,57.4079,57.4469,35157.0
2023-08-28 10:35:00,58.93,59.08,58.9,59.06,39776.0,57.4274,57.5736,57.3981,57.5541,39776.0
2023-08-28 10:40:00,59.05,59.11,59.03,59.11,34951.0,57.5443,57.6028,57.5248,57.6028,34951.0
2023-08-28 10:45:00,59.1,59.12,59.02,59.08,36725.0,57.593,57.6125,57.5151,57.5736,36725.0
2023-08-28 10:50:00,59.08,59.11,58.99,59.04,103858.0,57.5736,57.6028,57.4859,57.5346,103858.0
2023-08-28 10:55:00,59.04,59.04,58.88,58.95,75440.0,57.5346,57.5346,57.3787,57.4469,75440.0
2023-08-28 11:00:00,58.95,58.97,58.82,58.89,62247.0,57.4469,57.4664,57.3202,57.3884,62247.0
2023-08-28 11:05:00,58.89,58.96,58.87,58.91,28045.0,57.3884,57.4566,57.3689,57.4079,28045.0
2023-08-28 11:10:00,58.91,59.03,58.88,59.01,37304.0,57.4079,57.5248,57.3787,57.5053,37304.0
2023-08-28 11:15:00,59.01,59.03,58.93,59.02,30167.0,57.5053,57.5248,57.4274,57.5151,30167.0
2023-08-28 11:20:00,59.02,59.11,59.02,59.08,56221.0,57.5151,57.6028,57.5151,57.5736,56221.0
2023-08-28 11:25:00,59.09,59.14,59.01,59.05,48352.0,57.5833,57.632,57.5053,57.5443,48352.0
2023-08-28 11:30:00,59.04,59.05,58.91,58.93,33508.0,57.5346,57.5443,57.4079,57.4274,33508.0
2023-08-28 11:35:00,58.92,58.98,58.87,58.93,34982.0,57.4176,57.4761,57.3689,57.4274,34982.0
2023-08-28 11:40:00,58.94,58.94,58.78,58.88,38955.0,57.4371,57.4371,57.2812,57.3787,38955.0
2023-08-28 11:45:00,58.89,58.92,58.82,58.9,43116.0,57.3884,57.4176,57.3202,57.3981,43116.0
2023-08-28 11:50:00,58.89,58.9,58.79,58.83,31416.0,57.3884,57.3981,57.291,57.3299,31416.0
2023-08-28 11:55:00,58.82,58.88,58.78,58.83,35911.0,57.3202,57.3787,57.2812,57.3299,35911.0
2023-08-28 12:00:00,58.83,58.87,58.8,58.85,17669.0,57.3299,57.3689,57.3007,57.3494,17669.0
2023-08-28 12:05:00,58.85,58.86,58.79,58.84,26049.0,57.3494,57.3592,57.291,57.3397,26049.0
2023-08-28 12:10:00,58.83,58.93,58.81,58.92,33995.0,57.3299,57.4274,57.3104,57.4176,33995.0
2023-08-28 12:15:00,58.91,58.91,58.83,58.85,19403.0,57.4079,57.4079,57.3299,57.3494,19403.0
2023-08-28 12:20:00,58.84,58.85,58.81,58.82,20683.0,57.3397,57.3494,57.3104,57.3202,20683.0
2023-08-28 12:25:00,58.83,58.85,58.79,58.81,23453.0,57.3299,57.3494,57.291,57.3104,23453.0
2023-08-28 12:30:00,58.81,58.83,58.78,58.8,16366.0,57.3104,57.3299,57.2812,57.3007,16366.0
2023-08-28 12:35:00,58.81,58.85,58.79,58.84,12622.0,57.3104,57.3494,57.291,57.3397,12622.0
2023-08-28 12:40:00,58.84,58.88,58.81,58.88,21328.0,57.3397,57.3787,57.3104,57.3787,21328.0
2023-08-28 12:45:00,58.88,58.94,58.88,58.89,20731.0,57.3787,57.4371,57.3787,57.3884,20731.0
2023-08-28 12:50:00,58.89,58.96,58.89,58.89,15517.0,57.3884,57.4566,57.3884,57.3884,15517.0
2023-08-28 12:55:00,58.89,58.96,58.88,58.94,19220.0,57.3884,57.4566,57.3787,57.4371,19220.0
2023-08-28 13:00:00,58.95,58.99,58.94,58.96,29639.0,57.4469,57.4859,57.4371,57.4566,29639.0
2023-08-28 13:05:00,58.95,59.04,58.93,58.97,41889.0,57.4469,57.5346,57.4274,57.4664,41889.0
2023-08-28 13:10:00,58.97,59.02,58.94,59.01,37816.0,57.4664,57.5151,57.4371,57.5053,37816.0
2023-08-28 13:15:00,59.02,59.02,58.91,58.94,18884.0,57.5151,57.5151,57.4079,57.4371,18884.0
2023-08-28 13:20:00,58.95,59.0,58.94,58.98,20306.0,57.4469,57.4956,57.4371,57.4761,20306.0
2023-08-28 13:25:00,58.97,59.04,58.96,59.04,28179.0,57.4664,57.5346,57.4566,57.5346,28179.0
2023-08-28 13:30:00,59.03,59.04,58.99,59.0,24947.0,57.5248,57.5346,57.4859,57.4956,24947.0
2023-08-28 13:35:00,59.0,59.02,58.93,58.94,42679.0,57.4956,57.5151,57.4274,57.4371,42679.0
2023-08-28 13:40:00,58.93,58.95,58.88,58.9,20036.0,57.4274,57.4469,57.3787,57.3981,20036.0
2023-08-28 13:45:00,58.9,58.93,58.87,58.89,28101.0,57.3981,57.4274,57.3689,57.3884,28101.0
2023-08-28 13:50:00,58.89,58.9,58.8,58.8,22734.0,57.3884,57.3981,57.3007,57.3007,22734.0
2023-08-28 13:55:00,58.8,58.8,58.71,58.74,32264.0,57.3007,57.3007,57.213,57.2422,32264.0
2023-08-28 14:00:00,58.74,58.76,58.7,58.74,31844.0,57.2422,57.2617,57.2032,57.2422,31844.0
2023-08-28 14:05:00,58.74,58.76,58.68,58.69,35382.0,57.2422,57.2617,57.1838,57.1935,35382.0
2023-08-28 14:10:00,58.68,58.72,58.67,58.7,53057.0,57.1838,57.2227,57.174,57.2032,53057.0
2023-08-28 14:15:00,58.7,58.71,58.63,58.63,25832.0,57.2032,57.213,57.135,57.135,25832.0
2023-08-28 14:20:00,58.64,58.7,58.63,58.68,12664.0,57.1448,57.2032,57.135,57.1838,12664.0
2023-08-28 14:25:00,58.69,58.71,58.65,58.7,51510.0,57.1935,57.213,57.1545,57.2032,51510.0
2023-08-28 14:30:00,58.7,58.73,58.64,58.72,18874.0,57.2032,57.2325,57.1448,57.2227,18874.0
2023-08-28 14:35:00,58.72,58.79,58.71,58.72,21926.0,57.2227,57.291,57.213,57.2227,21926.0
2023-08-28 14:40:00,58.73,58.77,58.72,58.77,20794.0,57.2325,57.2715,57.2227,57.2715,20794.0
2023-08-28 14:45:00,58.77,58.8,58.75,58.78,24585.0,57.2715,57.3007,57.252,57.2812,24585.0
2023-08-28 14:50:00,58.78,58.84,58.77,58.82,23551.0,57.2812,57.3397,57.2715,57.3202,23551.0
2023-08-28 14:55:00,58.83,58.84,58.75,58.84,25241.0,57.3299,57.3397,57.252,57.3397,25241.0
2023-08-28 15:00:00,58.84,58.91,58.83,58.91,47742.0,57.3397,57.4079,57.3299,57.4079,47742.0
2023-08-28 15:05:00,58.91,59.01,58.89,59.0,91459.0,57.4079,57.5053,57.3884,57.4956,91459.0
2023-08-28 15:10:00,59.0,59.0,58.92,58.96,33737.0,57.4956,57.4956,57.4176,57.4566,33737.0
2023-08-28 15:15:00,58.95,58.95,58.82,58.82,32256.0,57.4469,57.4469,57.3202,57.3202,32256.0
2023-08-28 15:20:00,58.83,58.88,58.8,58.86,37935.0,57.3299,57.3787,57.3007,57.3592,37935.0
2023-08-28 15:25:00,58.85,58.88,58.81,58.84,36188.0,57.3494,57.3787,57.3104,57.3397,36188.0
2023-08-28 15:30:00,58.83,58.88,58.81,58.87,44754.0,57.3299,57.3787,57.3104,57.3689,44754.0
2023-08-28 15:35:00,58.87,58.95,58.86,58.9,40351.0,57.3689,57.4469,57.3592,57.3981,40351.0
2023-08-28 15:40:00,58.9,58.99,58.88,58.98,42290.0,57.3981,57.4859,57.3787,57.4761,42290.0
2023-08-28 15:45:00,58.98,59.14,58.98,59.02,110714.0,57.4761,57.632,57.4761,57.5151,110714.0
2023-08-28 15:50:00,59.02,59.06,58.94,59.02,110479.0,57.5151,57.5541,57.4371,57.5151,110479.0
2023-08-28 15:55:00,59.02,59.1,59.0,59.05,301354.0,57.5151,57.593,57.4956,57.5443,301354.0
2023-08-29 09:30:00,59.12,59.27,58.5,58.6,143245.0,57.6125,57.7587,57.0083,57.1058,143245.0
2023-08-29 09:35:00,58.6,58.67,58.5,58.59,32947.0,57.1058,57.174,57.0083,57.0961,32947.0
2023-08-29 09:40:00,58.57,58.8,58.56,58.8,43166.0,57.0766,57.3007,57.0668,57.3007,43166.0
2023-08-29 09:45:00,58.81,58.84,58.65,58.73,42442.0,57.3104,57.3397,57.1545,57.2325,42442.0
2023-08-29 09:50:00,58.74,58.82,58.69,58.75,33521.0,57.2422,57.3202,57.1935,57.252,33521.0
2023-08-29 09:55:00,58.75,58.77,58.68,58.72,49995.0,57.252,57.2715,57.1838,57.2227,49995.0
2023-08-29 10:00:00,58.73,58.91,58.73,58.81,88617.0,57.2325,57.4079,57.2325,57.3104,88617.0
2023-08-29 10:05:00,58.82,58.86,58.72,58.84,54310.0,57.3202,57.3592,57.2227,57.3397,54310.0
2023-08-29 10:10:00,58.84,58.89,58.69,58.88,79122.0,57.3397,57.3884,57.1935,57.3787,79122.0
2023-08-29 10:15:00,58.87,58.98,58.86,58.97,88281.0,57.3689,57.4761,57.3592,57.4664,88281.0
2023-08-29 10:20:00,58.96,59.0,58.9,58.98,79862.0,57.4566,57.4956,57.3981,57.4761,79862.0
2023-08-29 10:25:00,58.98,59.06,58.92,59.03,43000.0,57.4761,57.5541,57.4176,57.5248,43000.0
2023-08-29 10:30:00,59.03,59.24,59.02,59.22,66493.0,57.5248,57.7295,57.5151,57.71,66493.0
2023-08-29 10:35:00,59.21,59.28,59.07,59.11,102508.0,57.7002,57.7685,57.5638,57.6028,102508.0
2023-08-29 10:40:00,59.1,59.23,59.09,59.21,92111.0,57.593,57.7197,57.5833,57.7002,92111.0
2023-08-29 10:45:00,59.21,59.25,59.11,59.23,84741.0,57.7002,57.7392,57.6028,57.7197,84741.0
2023-08-29 10:50:00,59.23,59.29,59.2,59.22,101439.0,57.7197,57.7782,57.6905,57.71,101439.0
2023-08-29 10:55:00,59.22,59.28,59.19,59.27,56105.0,57.71,57.7685,57.6808,57.7587,56105.0
2023-08-29 11:00:00,59.27,59.29,59.12,59.16,68132.0,57.7587,57.7782,57.6125,57.6515,68132.0
2023-08-29 11:05:00,59.15,59.21,59.12,59.2,42827.0,57.6418,57.7002,57.6125,57.6905,42827.0
2023-08-29 11:10:00,59.21,59.25,59.11,59.25,38596.0,57.7002,57.7392,57.6028,57.7392,38596.0
2023-08-29 11:15:00,59.25,59.38,59.24,59.3,117247.0,57.7392,57.8659,57.7295,57.7879,117247.0
2023-08-29 11:20:00,59.3,59.36,59.29,59.36,53540.0,57.7879,57.8464,57.7782,57.8464,53540.0
2023-08-29 11:25:00,59.37,59.44,59.3,59.44,47366.0,57.8562,57.9244,57.7879,57.9244,47366.0
2023-08-29 11:30:00,59.43,59.48,59.35,59.37,35443.0,57.9146,57.9634,57.8367,57.8562,35443.0
2023-08-29 11:35:00,59.36,59.45,59.36,59.43,26279.0,57.8464,57.9341,57.8464,57.9146,26279.0
2023-08-29 11:40:00,59.43,59.55,59.42,59.54,63948.0,57.9146,58.0316,57.9049,58.0218,63948.0
2023-08-29 11:45:00,59.54,59.59,59.5,59.5,65053.0,58.0218,58.0706,57.9828,57.9828,65053.0
2023-08-29 11:50:00,59.51,59.61,59.51,59.61,40320.0,57.9926,58.09,57.9926,58.09,40320.0
2023-08-29 11:55:00,59.62,59.66,59.54,59.61,50695.0,58.0998,58.1388,58.0218,58.09,50695.0
2023-08-29 12:00:00,59.61,59.67,59.57,59.67,31083.0,58.09,58.1485,58.0511,58.1485,31083.0
2023-08-29 12:05:00,59.67,59.75,59.63,59.71,45921.0,58.1485,58.2265,58.1095,58.1875,45921.0
2023-08-29 12:10:00,59.71,59.73,59.64,59.67,42726.0,58.1875,58.207,58.1193,58.1485,42726.0
2023-08-29 12:15:00,59.67,59.77,59.67,59.77,46020.0,58.1485,58.246,58.1485,58.246,46020.0
2023-08-29 12:20:00,59.78,59.85,59.78,59.84,57174.0,58.2557,58.3239,58.2557,58.3142,57174.0
2023-08-29 12:25:00,59.84,59.91,59.81,59.81,39255.0,58.3142,58.3824,58.2849,58.2849,39255.0
2023-08-29 12:30:00,59.82,59.82,59.75,59.79,33266.0,58.2947,58.2947,58.2265,58.2655,33266.0
2023-08-29 12:35:00,59.79,59.79,59.72,59.74,60330.0,58.2655,58.2655,58.1972,58.2167,60330.0
2023-08-29 12:40:00,59.75,59.76,59.7,59.76,16539.0,58.2265,58.2362,58.1777,58.2362,16539.0
2023-08-29 12:45:00,59.75,59.75,59.69,59.7,21769.0,58.2265,58.2265,58.168,58.1777,21769.0
2023-08-29 12:50:00,59.71,59.73,59.67,59.72,28983.0,58.1875,58.207,58.1485,58.1972,28983.0
2023-08-29 12:55:00,59.72,59.76,59.71,59.75,21386.0,58.1972,58.2362,58.1875,58.2265,21386.0
2023-08-29 13:00:00,59.76,59.77,59.69,59.72,36303.0,58.2362,58.246,58.168,58.1972,36303.0
2023-08-29 13:05:00,59.72,59.75,59.7,59.72,74321.0,58.1972,58.2265,58.1777,58.1972,74321.0
2023-08-29 13:10:00,59.73,59.74,59.64,59.67,39745.0,58.207,58.2167,58.1193,58.1485,39745.0
2023-08-29 13:15:00,59.67,59.71,59.64,59.69,31919.0,58.1485,58.1875,58.1193,58.168,31919.0
2023-08-29 13:20:00,59.69,59.74,59.64,59.74,32641.0,58.168,58.2167,58.1193,58.2167,32641.0
2023-08-29 13:25:00,59.75,59.76,59.67,59.71,40820.0,58.2265,58.2362,58.1485,58.1875,40820.0
2023-08-29 13:30:00,59.71,59.71,59.61,59.68,33731.0,58.1875,58.1875,58.09,58.1583,33731.0
2023-08-29 13:35:00,59.69,59.71,59.65,59.67,28309.0,58.168,58.1875,58.129,58.1485,28309.0
2023-08-29 13:40:00,59.66,59.67,59.59,59.6,31902.0,58.1388,58.1485,58.0706,58.0803,31902.0
2023-08-29 13:45:00,59.6,59.69,59.59,59.69,37903.0,58.0803,58.168,58.0706,58.168,37903.0
2023-08-29 13:50:00,59.68,59.7,59.58,59.62,61510.0,58.1583,58.1777,58.0608,58.0998,61510.0
2023-08-29 13:55:00,59.61,59.62,59.51,59.56,44786.0,58.09,58.0998,57.9926,58.0413,44786.0
2023-08-29 14:00:00,59.55,59.6,59.53,59.58,32427.0,58.0316,58.0803,58.0121,58.0608,32427.0
2023-08-29 14:05:00,59.58,59.6,59.57,59.58,32350.0,58.0608,58.0803,58.0511,58.0608,32350.0
2023-08-29 14:10:00,59.59,59.6,59.55,59.58,38779.0,58.0706,58.0803,58.0316,58.0608,38779.0
2023-08-29 14:15:00,59.58,59.61,59.55,59.6,33503.0,58.0608,58.09,58.0316,58.0803,33503.0
2023-08-29 14:20:00,59.61,59.66,59.6,59.61,46259.0,58.09,58.1388,58.0803,58.09,46259.0
2023-08-29 14:25:00,59.62,59.73,59.61,59.73,198338.0,58.0998,58.207,58.09,58.207,198338.0
2023-08-29 14:30:00,59.73,59.74,59.64,59.73,46681.0,58.207,58.2167,58.1193,58.207,46681.0
2023-08-29 14:35:00,59.74,59.8,59.71,59.73,98784.0,58.2167,58.2752,58.1875,58.207,98784.0
2023-08-29 14:40:00,59.73,59.76,59.7,59.74,25480.0,58.207,58.2362,58.1777,58.2167,25480.0
2023-08-29 14:45:00,59.74,59.79,59.67,59.68,46992.0,58.2167,58.2655,58.1485,58.1583,46992.0
2023-08-29 14:50:00,59.67,59.69,59.62,59.68,56107.0,58.1485,58.168,58.0998,58.1583,56107.0
2023-08-29 14:55:00,59.68,59.7,59.58,59.62,58864.0,58.1583,58.1777,58.0608,58.0998,58864.0
2023-08-29 15:00:00,59.62,59.67,59.57,59.61,94908.0,58.0998,58.1485,58.0511,58.09,94908.0
2023-08-29 15:05:00,59.61,59.62,59.52,59.52,169481.0,58.09,58.0998,58.0023,58.0023,169481.0
2023-08-29 15:10:00,59.52,59.6,59.51,59.59,35318.0,58.0023,58.0803,57.9926,58.0706,35318.0
2023-08-29 15:15:00,59.58,59.63,59.54,59.62,61553.0,58.0608,58.1095,58.0218,58.0998,61553.0
2023-08-29 15:20:00,59.62,59.63,59.55,59.57,109824.0,58.0998,58.1095,58.0316,58.0511,109824.0
2023-08-29 15:25:00,59.56,59.69,59.5,59.63,333265.0,58.0413,58.168,57.9828,58.1095,333265.0
2023-08-29 15:30:00,59.62,59.63,59.53,59.58,351968.0,58.0998,58.1095,58.0121,58.0608,351968.0
2023-08-29 15:35:00,59.59,59.62,59.49,59.6,122531.0,58.0706,58.0998,57.9731,58.0803,122531.0
2023-08-29 15:40:00,59.6,59.6,59.55,59.58,65182.0,58.0803,58.0803,58.0316,58.0608,65182.0
2023-08-29 15:45:00,59.58,59.63,59.54,59.55,91919.0,58.0608,58.1095,58.0218,58.0316,91919.0
2023-08-29 15:50:00,59.56,59.61,59.5,59.51,122106.0,58.0413,58.09,57.9828,57.9926,122106.0
2023-08-29 15:55:00,59.5,59.56,59.41,59.45,534602.0,57.9828,58.0413,57.8951,57.9341,534602.0
2023-08-30 09:30:00,59.61,59.8,59.51,59.75,129244.0,58.09,58.2752,57.9926,58.2265,129244.0
2023-08-30 09:35:00,59.73,59.97,59.73,59.96,134136.0,58.207,58.4409,58.207,58.4311,134136.0
2023-08-30 09:40:00,59.96,60.0,59.68,59.79,215781.0,58.4311,58.4701,58.1583,58.2655,215781.0
2023-08-30 09:45:00,59.8,60.08,59.8,60.0,160726.0,58.2752,58.5481,58.2752,58.4701,160726.0
2023-08-30 09:50:00,60.01,60.26,60.0,60.06,150248.0,58.4798,58.7235,58.4701,58.5286,150248.0
2023-08-30 09:55:00,60.07,60.09,59.91,60.02,91839.0,58.5383,58.5578,58.3824,58.4896,91839.0
2023-08-30 10:00:00,60.02,60.02,59.73,59.75,164979.0,58.4896,58.4896,58.207,58.2265,164979.0
2023-08-30 10:05:00,59.74,59.79,59.65,59.66,127320.0,58.2167,58.2655,58.129,58.1388,127320.0
2023-08-30 10:10:00,59.65,59.75,59.56,59.7,98871.0,58.129,58.2265,58.0413,58.1777,98871.0
2023-08-30 10:15:00,59.7,59.8,59.63,59.72,238853.0,58.1777,58.2752,58.1095,58.1972,238853.0
2023-08-30 10:20:00,59.72,59.72,59.48,59.53,66625.0,58.1972,58.1972,57.9634,58.0121,66625.0
2023-08-30 10:25:00,59.53,59.54,59.29,59.35,97754.0,58.0121,58.0218,57.7782,57.8367,97754.0
2023-08-30 10:30:00,59.35,59.51,59.33,59.5,42833.0,57.8367,57.9926,57.8172,57.9828,42833.0
2023-08-30 10:35:00,59.5,59.5,59.35,59.41,31148.0,57.9828,57.9828,57.8367,57.8951,31148.0
2023-08-30 10:40:00,59.42,59.44,59.33,59.37,40082.0,57.9049,57.9244,57.8172,57.8562,40082.0
2023-08-30 10:45:00,59.36,59.4,59.33,59.36,28424.0,57.8464,57.8854,57.8172,57.8464,28424.0
2023-08-30 10:50:00,59.36,59.46,59.35,59.46,39555.0,57.8464,57.9439,57.8367,57.9439,39555.0
2023-08-30 10:55:00,59.46,59.47,59.4,59.42,27786.0,57.9439,57.9536,57.8854,57.9049,27786.0
2023-08-30 11:00:00,59.43,59.46,59.36,59.39,32223.0,57.9146,57.9439,57.8464,57.8757,32223.0
2023-08-30 11:05:00,59.39,59.44,59.38,59.44,144225.0,57.8757,57.9244,57.8659,57.9244,144225.0
2023-08-30 11:10:00,59.42,59.5,59.42,59.5,78931.0,57.9049,57.9828,57.9049,57.9828,78931.0
2023-08-30 11:15:00,59.49,59.51,59.36,59.44,33059.0,57.9731,57.9926,57.8464,57.9244,33059.0
2023-08-30 11:20:00,59.45,59.5,59.43,59.45,34286.0,57.9341,57.9828,57.9146,57.9341,34286.0
2023-08-30 11:25:00,59.46,59.55,59.45,59.55,55869.0,57.9439,58.0316,57.9341,58.0316,55869.0
2023-08-30 11:30:00,59.55,59.55,59.5,59.55,25485.0,58.0316,58.0316,57.9828,58.0316,25485.0
2023-08-30 11:35:00,59.55,59.6,59.49,59.52,46370.0,58.0316,58.0803,57.9731,58.0023,46370.0
2023-08-30 11:40:00,59.51,59.57,59.51,59.54,18484.0,57.9926,58.0511,57.9926,58.0218,18484.0
2023-08-30 11:45:00,59.54,59.59,59.46,59.48,39374.0,58.0218,58.0706,57.9439,57.9634,39374.0
2023-08-30 11:50:00,59.49,59.63,59.48,59.62,77077.0,57.9731,58.1095,57.9634,58.0998,77077.0
2023-08-30 11:55:00,59.61,59.66,59.6,59.61,29486.0,58.09,58.1388,58.0803,58.09,29486.0
2023-08-30 12:00:00,59.61,59.62,59.56,59.62,24691.0,58.09,58.0998,58.0413,58.0998,24691.0
2023-08-30 12:05:00,59.63,59.63,59.56,59.56,25401.0,58.1095,58.1095,58.0413,58.0413,25401.0
2023-08-30 12:10:00,59.57,59.59,59.52,59.53,41947.0,58.0511,58.0706,58.0023,58.0121,41947.0
2023-08-30 12:15:00,59.52,59.64,59.51,59.59,63966.0,58.0023,58.1193,57.9926,58.0706,63966.0
2023-08-30 12:20:00,59.6,59.6,59.55,59.57,14426.0,58.0803,58.0803,58.0316,58.0511,14426.0
2023-08-30 12:25:00,59.57,59.58,59.53,59.55,27279.0,58.0511,58.0608,58.0121,58.0316,27279.0
2023-08-30 12:30:00,59.56,59.6,59.55,59.59,24198.0,58.0413,58.0803,58.0316,58.0706,24198.0
2023-08-30 12:35:00,59.59,59.59,59.48,59.48,50913.0,58.0706,58.0706,57.9634,57.9634,50913.0
2023-08-30 12:40:00,59.48,59.59,59.48,59.59,48368.0,57.9634,58.0706,57.9634,58.0706,48368.0
2023-08-30 12:45:00,59.59,59.68,59.58,59.59,37287.0,58.0706,58.1583,58.0608,58.0706,37287.0
2023-08-30 12:50:00,59.59,59.62,59.56,59.57,28945.0,58.0706,58.0998,58.0413,58.0511,28945.0
2023-08-30 12:55:00,59.57,59.66,59.57,59.66,36565.0,58.0511,58.1388,58.0511,58.1388,36565.0
2023-08-30 13:00:00,59.66,59.73,59.65,59.72,32831.0,58.1388,58.207,58.129,58.1972,32831.0
2023-08-30 13:05:00,59.72,59.73,59.68,59.7,29507.0,58.1972,58.207,58.1583,58.1777,29507.0
2023-08-30 13:10:00,59.69,59.71,59.66,59.67,33553.0,58.168,58.1875,58.1388,58.1485,33553.0
2023-08-30 13:15:00,59.67,59.68,59.5,59.65,360523.0,58.1485,58.1583,57.9828,58.129,360523.0
2023-08-30 13:20:00,59.65,59.72,59.6,59.7,128856.0,58.129,58.1972,58.0803,58.1777,128856.0
2023-08-30 13:25:00,59.68,59.72,59.62,59.63,45798.0,58.1583,58.1972,58.0998,58.1095,45798.0
2023-08-30 13:30:00,59.63,59.74,59.63,59.72,84437.0,58.1095,58.2167,58.1095,58.1972,84437.0
2023-08-30 13:35:00,59.73,59.76,59.72,59.75,29401.0,58.207,58.2362,58.1972,58.2265,29401.0
2023-08-30 13:40:00,59.76,59.77,59.71,59.76,27542.0,58.2362,58.246,58.1875,58.2362,27542.0
2023-08-30 13:45:00,59.76,59.77,59.67,59.72,47445.0,58.2362,58.246,58.1485,58.1972,47445.0
2023-08-30 13:50:00,59.72,59.74,59.64,59.65,37313.0,58.1972,58.2167,58.1193,58.129,37313.0
2023-08-30 13:55:00,59.65,59.68,59.6,59.66,27666.0,58.129,58.1583,58.0803,58.1388,27666.0
2023-08-30 14:00:00,59.65,59.72,59.6,59.7,358301.0,58.129,58.1972,58.0803,58.1777,358301.0
2023-08-30 14:05:00,59.71,59.76,59.68,59.75,26797.0,58.1875,58.2362,58.1583,58.2265,26797.0
2023-08-30 14:10:00,59.75,59.8,59.72,59.76,55230.0,58.2265,58.2752,58.1972,58.2362,55230.0
2023-08-30 14:15:00,59.77,59.8,59.69,59.72,154278.0,58.246,58.2752,58.168,58.1972,154278.0
2023-08-30 14:20:00,59.72,59.77,59.7,59.77,41799.0,58.1972,58.246,58.1777,58.246,41799.0
2023-08-30 14:25:00,59.77,59.79,59.67,59.72,106316.0,58.246,58.2655,58.1485,58.1972,106316.0
2023-08-30 14:30:00,59.71,59.76,59.7,59.75,37986.0,58.1875,58.2362,58.1777,58.2265,37986.0
2023-08-30 14:35:00,59.74,59.76,59.69,59.76,92667.0,58.2167,58.2362,58.168,58.2362,92667.0
2023-08-30 14:40:00,59.75,59.92,59.75,59.9,63530.0,58.2265,58.3921,58.2265,58.3726,63530.0
2023-08-30 14:45:00,59.9,59.94,59.74,59.76,135627.0,58.3726,58.4116,58.2167,58.2362,135627.0
2023-08-30 14:50:00,59.76,59.8,59.72,59.72,36538.0,58.2362,58.2752,58.1972,58.1972,36538.0
2023-08-30 14:55:00,59.72,59.77,59.72,59.77,40492.0,58.1972,58.246,58.1972,58.246,40492.0
2023-08-30 15:00:00,59.77,59.82,59.72,59.8,88076.0,58.246,58.2947,58.1972,58.2752,88076.0
2023-08-30 15:05:00,59.8,59.8,59.74,59.75,40089.0,58.2752,58.2752,58.2167,58.2265,40089.0
2023-08-30 15:10:00,59.76,59.83,59.73,59.78,78501.0,58.2362,58.3044,58.207,58.2557,78501.0
2023-08-30 15:15:00,59.77,59.84,59.7,59.78,364839.0,58.246,58.3142,58.1777,58.2557,364839.0
2023-08-30 15:20:00,59.78,59.84,59.76,59.83,49895.0,58.2557,58.3142,58.2362,58.3044,49895.0
2023-08-30 15:25:00,59.83,59.9,59.8,59.87,34178.0,58.3044,58.3726,58.2752,58.3434,34178.0
2023-08-30 15:30:00,59.86,59.95,59.86,59.88,55537.0,58.3337,58.4214,58.3337,58.3532,55537.0
2023-08-30 15:35:00,59.87,59.93,59.84,59.92,79715.0,58.3434,58.4019,58.3142,58.3921,79715.0
2023-08-30 15:40:00,59.92,59.96,59.87,59.91,120428.0,58.3921,58.4311,58.3434,58.3824,120428.0
2023-08-30 15:45:00,59.9,59.92,59.79,59.79,96313.0,58.3726,58.3921,58.2655,58.2655,96313.0
2023-08-30 15:50:00,59.78,59.89,59.73,59.86,214546.0,58.2557,58.3629,58.207,58.3337,214546.0
2023-08-30 15:55:00,59.85,59.88,59.73,59.78,573172.0,58.3239,58.3532,58.207,58.2557,573172.0
2023-08-31 09:30:00,59.78,59.85,59.3,59.54,165320.0,58.2557,58.3239,57.7879,58.0218,165320.0
2023-08-31 09:35:00,59.55,59.8,59.55,59.73,54690.0,58.0316,58.2752,58.0316,58.207,54690.0
2023-08-31 09:40:00,59.73,59.77,59.66,59.68,45635.0,58.207,58.246,58.1388,58.1583,45635.0
2023-08-31 09:45:00,59.68,59.78,59.59,59.74,64897.0,58.1583,58.2557,58.0706,58.2167,64897.0
2023-08-31 09:50:00,59.77,59.79,59.71,59.75,33318.0,58.246,58.2655,58.1875,58.2265,33318.0
2023-08-31 09:55:00,59.75,59.78,59.7,59.71,37738.0,58.2265,58.2557,58.1777,58.1875,37738.0
2023-08-31 10:00:00,59.71,59.79,59.68,59.77,36474.0,58.1875,58.2655,58.1583,58.246,36474.0
2023-08-31 10:05:00,59.78,59.79,59.71,59.77,37245.0,58.2557,58.2655,58.1875,58.246,37245.0
2023-08-31 10:10:00,59.76,59.82,59.73,59.79,30336.0,58.2362,58.2947,58.207,58.2655,30336.0
2023-08-31 10:15:00,59.78,59.79,59.73,59.77,25231.0,58.2557,58.2655,58.207,58.246,25231.0
2023-08-31 10:20:00,59.77,59.82,59.73,59.76,40617.0,58.246,58.2947,58.207,58.2362,40617.0
2023-08-31 10:25:00,59.76,59.78,59.7,59.76,30845.0,58.2362,58.2557,58.1777,58.2362,30845.0
2023-08-31 10:30:00,59.76,59.76,59.64,59.67,33232.0,58.2362,58.2362,58.1193,58.1485,33232.0
2023-08-31 10:35:00,59.68,59.73,59.65,59.69,57434.0,58.1583,58.207,58.129,58.168,57434.0
2023-08-31 10:40:00,59.7,59.7,59.61,59.62,21341.0,58.1777,58.1777,58.09,58.0998,21341.0
2023-08-31 10:45:00,59.62,59.64,59.57,59.63,39788.0,58.0998,58.1193,58.0511,58.1095,39788.0
2023-08-31 10:50:00,59.63,59.68,59.55,59.66,27815.0,58.1095,58.1583,58.0316,58.1388,27815.0
2023-08-31 10:55:00,59.66,59.71,59.65,59.69,41596.0,58.1388,58.1875,58.129,58.168,41596.0
2023-08-31 11:00:00,59.69,59.69,59.5,59.54,27773.0,58.168,58.168,57.9828,58.0218,27773.0
2023-08-31 11:05:00,59.52,59.54,59.43,59.45,75665.0,58.0023,58.0218,57.9146,57.9341,75665.0
2023-08-31 11:10:00,59.46,59.49,59.43,59.46,26487.0,57.9439,57.9731,57.9146,57.9439,26487.0
2023-08-31 11:15:00,59.46,59.48,59.41,59.43,43353.0,57.9439,57.9634,57.8951,57.9146,43353.0
2023-08-31 11:20:00,59.42,59.51,59.33,59.48,71409.0,57.9049,57.9926,57.8172,57.9634,71409.0
2023-08-31 11:25:00,59.48,59.5,59.4,59.5,28052.0,57.9634,57.9828,57.8854,57.9828,28052.0
2023-08-31 11:30:00,59.5,59.5,59.36,59.36,33516.0,57.9828,57.9828,57.8464,57.8464,33516.0
2023-08-31 11:35:00,59.35,59.43,59.35,59.4,35496.0,57.8367,57.9146,57.8367,57.8854,35496.0
2023-08-31 11:40:00,59.4,59.46,59.35,59.38,31850.0,57.8854,57.9439,57.8367,57.8659,31850.0
2023-08-31 11:45:00,59.38,59.41,59.35,59.37,23278.0,57.8659,57.8951,57.8367,57.8562,23278.0
2023-08-31 11:50:00,59.37,59.43,59.36,59.43,24729.0,57.8562,57.9146,57.8464,57.9146,24729.0
2023-08-31 11:55:00,59.42,59.42,59.31,59.35,30236.0,57.9049,57.9049,57.7977,57.8367,30236.0
2023-08-31 12:00:00,59.35,59.41,59.31,59.37,42897.0,57.8367,57.8951,57.7977,57.8562,42897.0
2023-08-31 12:05:00,59.38,59.41,59.34,59.38,34889.0,57.8659,57.8951,57.8269,57.8659,34889.0
2023-08-31 12:10:00,59.38,59.44,59.37,59.44,23503.0,57.8659,57.9244,57.8562,57.9244,23503.0
2023-08-31 12:15:00,59.43,59.43,59.35,59.37,23824.0,57.9146,57.9146,57.8367,57.8562,23824.0
2023-08-31 12:20:00,59.36,59.38,59.26,59.26,42527.0,57.8464,57.8659,57.749,57.749,42527.0
2023-08-31 12:25:00,59.27,59.32,59.26,59.32,37133.0,57.7587,57.8074,57.749,57.8074,37133.0
2023-08-31 12:30:00,59.32,59.33,59.24,59.24,36403.0,57.8074,57.8172,57.7295,57.7295,36403.0
2023-08-31 12:35:00,59.24,59.33,59.22,59.32,29027.0,57.7295,57.8172,57.71,57.8074,29027.0
2023-08-31 12:40:00,59.31,59.34,59.3,59.32,26108.0,57.7977,57.8269,57.7879,57.8074,26108.0
2023-08-31 12:45:00,59.32,59.32,59.27,59.28,30538.0,57.8074,57.8074,57.7587,57.7685,30538.0
2023-08-31 12:50:00,59.28,59.31,59.26,59.3,27723.0,57.7685,57.7977,57.749,57.7879,27723.0
2023-08-31 12:55:00,59.31,59.33,59.29,59.33,35148.0,57.7977,57.8172,57.7782,57.8172,35148.0
2023-08-31 13:00:00,59.33,59.36,59.31,59.34,22697.0,57.8172,57.8464,57.7977,57.8269,22697.0
2023-08-31 13:05:00,59.35,59.43,59.31,59.43,39983.0,57.8367,57.9146,57.7977,57.9146,39983.0
2023-08-31 13:10:00,59.43,59.45,59.39,59.43,20065.0,57.9146,57.9341,57.8757,57.9146,20065.0
2023-08-31 13:15:00,59.43,59.51,59.42,59.5,29697.0,57.9146,57.9926,57.9049,57.9828,29697.0
2023-08-31 13:20:00,59.52,59.53,59.46,59.47,29686.0,58.0023,58.0121,57.9439,57.9536,29686.0
2023-08-31 13:25:00,59.47,59.48,59.42,59.45,19767.0,57.9536,57.9634,57.9049,57.9341,19767.0
2023-08-31 13:30:00,59.46,59.51,59.45,59.48,27855.0,57.9439,57.9926,57.9341,57.9634,27855.0
2023-08-31 13:35:00,59.49,59.51,59.42,59.43,18826.0,57.9731,57.9926,57.9049,57.9146,18826.0
2023-08-31 13:40:00,59.42,59.43,59.36,59.39,30569.0,57.9049,57.9146,57.8464,57.8757,30569.0
2023-08-31 13:45:00,59.39,59.39,59.32,59.33,17358.0,57.8757,57.8757,57.8074,57.8172,17358.0
2023-08-31 13:50:00,59.33,59.34,59.3,59.32,22205.0,57.8172,57.8269,57.7879,57.8074,22205.0
2023-08-31 13:55:00,59.32,59.35,59.32,59.33,21507.0,57.8074,57.8367,57.8074,57.8172,21507.0
2023-08-31 14:00:00,59.33,59.39,59.32,59.33,28202.0,57.8172,57.8757,57.8074,57.8172,28202.0
2023-08-31 14:05:00,59.32,59.35,59.3,59.3,20550.0,57.8074,57.8367,57.7879,57.7879,20550.0
2023-08-31 14:10:00,59.3,59.36,59.29,59.36,23812.0,57.7879,57.8464,57.7782,57.8464,23812.0
2023-08-31 14:15:00,59.37,59.41,59.35,59.37,23861.0,57.8562,57.8951,57.8367,57.8562,23861.0
2023-08-31 14:20:00,59.36,59.41,59.34,59.38,45345.0,57.8464,57.8951,57.8269,57.8659,45345.0
2023-08-31 14:25:00,59.38,59.39,59.35,59.37,18196.0,57.8659,57.8757,57.8367,57.8562,18196.0
2023-08-31 14:30:00,59.37,59.38,59.29,59.3,44146.0,57.8562,57.8659,57.7782,57.7879,44146.0
2023-08-31 14:35:00,59.29,59.3,59.24,59.25,28369.0,57.7782,57.7879,57.7295,57.7392,28369.0
2023-08-31 14:40:00,59.26,59.26,59.12,59.13,70836.0,57.749,57.749,57.6125,57.6223,70836.0
2023-08-31 14:45:00,59.13,59.16,59.1,59.14,41135.0,57.6223,57.6515,57.593,57.632,41135.0
2023-08-31 14:50:00,59.15,59.15,59.12,59.14,35814.0,57.6418,57.6418,57.6125,57.632,35814.0
2023-08-31 14:55:00,59.14,59.14,59.1,59.13,33819.0,57.632,57.632,57.593,57.6223,33819.0
2023-08-31 15:00:00,59.13,59.19,59.11,59.17,106710.0,57.6223,57.6808,57.6028,57.6613,106710.0
2023-08-31 15:05:00,59.17,59.2,59.15,59.2,53808.0,57.6613,57.6905,57.6418,57.6905,53808.0
2023-08-31 15:10:00,59.2,59.2,59.13,59.17,76002.0,57.6905,57.6905,57.6223,57.6613,76002.0
2023-08-31 15:15:00,59.17,59.19,59.11,59.16,135511.0,57.6613,57.6808,57.6028,57.6515,135511.0
2023-08-31 15:20:00,59.17,59.19,59.12,59.16,53031.0,57.6613,57.6808,57.6125,57.6515,53031.0
2023-08-31 15:25:00,59.16,59.26,59.13,59.26,59049.0,57.6515,57.749,57.6223,57.749,59049.0
2023-08-31 15:30:00,59.26,59.29,59.15,59.15,108129.0,57.749,57.7782,57.6418,57.6418,108129.0
2023-08-31 15:35:00,59.15,59.15,59.03,59.05,109292.0,57.6418,57.6418,57.5248,57.5443,109292.0
2023-08-31 15:40:00,59.05,59.15,59.04,59.14,74063.0,57.5443,57.6418,57.5346,57.632,74063.0
2023-08-31 15:45:00,59.14,59.25,59.11,59.2,97748.0,57.632,57.7392,57.6028,57.6905,97748.0
2023-08-31 15:50:00,59.2,59.24,59.15,59.17,204107.0,57.6905,57.7295,57.6418,57.6613,204107.0
2023-08-31 15:55:00,59.17,59.22,59.11,59.14,505779.0,57.6613,57.71,57.6028,57.632,505779.0
2023-09-01 09:30:00,59.57,60.13,59.5,60.13,199575.0,58.0511,58.5968,57.9828,58.5968,199575.0
2023-09-01 09:35:00,60.11,60.18,60.01,60.11,160574.0,58.5773,58.6455,58.4798,58.5773,160574.0
2023-09-01 09:40:00,60.12,60.35,59.96,60.35,124499.0,58.587,58.8112,58.4311,58.8112,124499.0
2023-09-01 09:45:00,60.35,60.36,60.1,60.12,69026.0,58.8112,58.8209,58.5675,58.587,69026.0
2023-09-01 09:50:00,60.1,60.27,59.93,60.19,111686.0,58.5675,58.7332,58.4019,58.6553,111686.0
2023-09-01 09:55:00,60.22,60.37,60.18,60.36,46872.0,58.6845,58.8307,58.6455,58.8209,46872.0
2023-09-01 10:00:00,60.34,60.69,60.28,60.68,126984.0,58.8014,59.1425,58.743,59.1328,126984.0
2023-09-01 10:05:00,60.69,60.78,60.62,60.77,140218.0,59.1425,59.2302,59.0743,59.2205,140218.0
2023-09-01 10:10:00,60.76,60.8,60.6,60.6,391617.0,59.2107,59.2497,59.0548,59.0548,391617.0
2023-09-01 10:15:00,60.6,60.68,60.54,60.65,47585.0,59.0548,59.1328,58.9963,59.1035,47585.0
2023-09-01 10:20:00,60.65,60.7,60.6,60.68,43714.0,59.1035,59.1522,59.0548,59.1328,43714.0
2023-09-01 10:25:00,60.68,60.84,60.62,60.84,47567.0,59.1328,59.2887,59.0743,59.2887,47567.0
2023-09-01 10:30:00,60.84,60.84,60.76,60.78,58489.0,59.2887,59.2887,59.2107,59.2302,58489.0
2023-09-01 10:35:00,60.78,60.84,60.74,60.77,47968.0,59.2302,59.2887,59.1912,59.2205,47968.0
2023-09-01 10:40:00,60.78,60.78,60.55,60.55,52311.0,59.2302,59.2302,59.0061,59.0061,52311.0
2023-09-01 10:45:00,60.56,60.59,60.45,60.52,64623.0,59.0158,59.0451,58.9086,58.9768,64623.0
2023-09-01 10:50:00,60.51,60.52,60.44,60.48,32345.0,58.9671,58.9768,58.8989,58.9379,32345.0
2023-09-01 10:55:00,60.47,60.48,60.28,60.3,81201.0,58.9281,58.9379,58.743,58.7624,81201.0
2023-09-01 11:00:00,60.29,60.32,60.24,60.26,27059.0,58.7527,58.7819,58.704,58.7235,27059.0
2023-09-01 11:05:00,60.26,60.33,60.16,60.17,24885.0,58.7235,58.7917,58.626,58.6358,24885.0
2023-09-01 11:10:00,60.14,60.22,60.12,60.17,42354.0,58.6065,58.6845,58.587,58.6358,42354.0
2023-09-01 11:15:00,60.15,60.18,60.11,60.16,50440.0,58.6163,58.6455,58.5773,58.626,50440.0
2023-09-01 11:20:00,60.16,60.16,60.06,60.12,45852.0,58.626,58.626,58.5286,58.587,45852.0
2023-09-01 11:25:00,60.12,60.12,59.99,60.04,42669.0,58.587,58.587,58.4604,58.5091,42669.0
2023-09-01 11:30:00,60.05,60.07,59.99,60.04,57915.0,58.5188,58.5383,58.4604,58.5091,57915.0
2023-09-01 11:35:00,60.04,60.05,59.92,59.94,61704.0,58.5091,58.5188,58.3921,58.4116,61704.0
2023-09-01 11:40:00,59.92,60.07,59.91,60.06,28694.0,58.3921,58.5383,58.3824,58.5286,28694.0
2023-09-01 11:45:00,60.06,60.1,60.04,60.05,35209.0,58.5286,58.5675,58.5091,58.5188,35209.0
2023-09-01 11:50:00,60.05,60.2,60.04,60.18,32360.0,58.5188,58.665,58.5091,58.6455,32360.0
2023-09-01 11:55:00,60.19,60.21,60.13,60.19,24992.0,58.6553,58.6747,58.5968,58.6553,24992.0
2023-09-01 12:00:00,60.19,60.34,60.18,60.32,180211.0,58.6553,58.8014,58.6455,58.7819,180211.0
2023-09-01 12:05:00,60.32,60.38,60.31,60.35,36772.0,58.7819,58.8404,58.7722,58.8112,36772.0
2023-09-01 12:10:00,60.34,60.38,60.3,60.36,44599.0,58.8014,58.8404,58.7624,58.8209,44599.0
2023-09-01 12:15:00,60.36,60.47,60.34,60.44,96842.0,58.8209,58.9281,58.8014,58.8989,96842.0
2023-09-01 12:20:00,60.44,60.46,60.31,60.32,70635.0,58.8989,58.9184,58.7722,58.7819,70635.0
2023-09-01 12:25:00,60.31,60.39,60.26,60.38,22971.0,58.7722,58.8502,58.7235,58.8404,22971.0
2023-09-01 12:30:00,60.38,60.44,60.31,60.32,45037.0,58.8404,58.8989,58.7722,58.7819,45037.0
2023-09-01 12:35:00,60.32,60.39,60.29,60.32,122438.0,58.7819,58.8502,58.7527,58.7819,122438.0
2023-09-01 12:40:00,60.31,60.32,60.16,60.27,19636.0,58.7722,58.7819,58.626,58.7332,19636.0
2023-09-01 12:45:00,60.27,60.38,60.25,60.37,48992.0,58.7332,58.8404,58.7137,58.8307,48992.0
2023-09-01 12:50:00,60.37,60.37,60.26,60.28,89497.0,58.8307,58.8307,58.7235,58.743,89497.0
2023-09-01 12:55:00,60.28,60.3,60.26,60.28,28154.0,58.743,58.7624,58.7235,58.743,28154.0
2023-09-01 13:00:00,60.29,60.37,60.28,60.33,29364.0,58.7527,58.8307,58.743,58.7917,29364.0
2023-09-01 13:05:00,60.32,60.34,60.0,60.28,1338885.0,58.7819,58.8014,58.4701,58.743,1338885.0
2023-09-01 13:10:00,60.28,60.46,60.26,60.38,94022.0,58.743,58.9184,58.7235,58.8404,94022.0
2023-09-01 13:15:00,60.38,60.45,60.36,60.44,46505.0,58.8404,58.9086,58.8209,58.8989,46505.0
2023-09-01 13:20:00,60.45,60.55,60.44,60.48,63465.0,58.9086,59.0061,58.8989,58.9379,63465.0
2023-09-01 13:25:00,60.48,60.51,60.43,60.47,47721.0,58.9379,58.9671,58.8891,58.9281,47721.0
2023-09-01 13:30:00,60.48,60.48,60.29,60.3,24619.0,58.9379,58.9379,58.7527,58.7624,24619.0
2023-09-01 13:35:00,60.31,60.34,60.27,60.33,36695.0,58.7722,58.8014,58.7332,58.7917,36695.0
2023-09-01 13:40:00,60.34,60.43,60.33,60.42,46352.0,58.8014,58.8891,58.7917,58.8794,46352.0
2023-09-01 13:45:00,60.42,60.49,60.4,60.46,62718.0,58.8794,58.9476,58.8599,58.9184,62718.0
2023-09-01 13:50:00,60.45,60.47,60.34,60.41,25491.0,58.9086,58.9281,58.8014,58.8696,25491.0
2023-09-01 13:55:00,60.4,60.44,60.38,60.39,16462.0,58.8599,58.8989,58.8404,58.8502,16462.0
2023-09-01 14:00:00,60.39,60.51,60.36,60.5,51084.0,58.8502,58.9671,58.8209,58.9573,51084.0
2023-09-01 14:05:00,60.51,60.57,60.49,60.54,30175.0,58.9671,59.0256,58.9476,58.9963,30175.0
2023-09-01 14:10:00,60.54,60.6,60.53,60.55,72229.0,58.9963,59.0548,58.9866,59.0061,72229.0
2023-09-01 14:15:00,60.55,60.58,60.53,60.55,30811.0,59.0061,59.0353,58.9866,59.0061,30811.0
2023-09-01 14:20:00,60.55,60.55,60.48,60.48,26617.0,59.0061,59.0061,58.9379,58.9379,26617.0
2023-09-01 14:25:00,60.48,60.56,60.45,60.55,47915.0,58.9379,59.0158,58.9086,59.0061,47915.0
2023-09-01 14:30:00,60.55,60.6,60.54,60.6,51283.0,59.0061,59.0548,58.9963,59.0548,51283.0
2023-09-01 14:35:00,60.6,60.6,60.53,60.6,49547.0,59.0548,59.0548,58.9866,59.0548,49547.0
2023-09-01 14:40:00,60.6,60.66,60.54,60.55,56013.0,59.0548,59.1133,58.9963,59.0061,56013.0
2023-09-01 14:45:00,60.55,60.57,60.49,60.5,39527.0,59.0061,59.0256,58.9476,58.9573,39527.0
2023-09-01 14:50:00,60.5,60.56,60.49,60.53,30643.0,58.9573,59.0158,58.9476,58.9866,30643.0
2023-09-01 14:55:00,60.53,60.65,60.5,60.64,55406.0,58.9866,59.1035,58.9573,59.0938,55406.0
2023-09-01 15:00:00,60.65,60.77,60.64,60.77,76896.0,59.1035,59.2205,59.0938,59.2205,76896.0
2023-09-01 15:05:00,60.77,60.78,60.7,60.73,45458.0,59.2205,59.2302,59.1522,59.1815,45458.0
2023-09-01 15:10:00,60.73,60.77,60.7,60.72,83440.0,59.1815,59.2205,59.1522,59.1717,83440.0
2023-09-01 15:15:00,60.71,60.77,60.67,60.73,71008.0,59.162,59.2205,59.123,59.1815,71008.0
2023-09-01 15:20:00,60.73,60.74,60.69,60.73,65634.0,59.1815,59.1912,59.1425,59.1815,65634.0
2023-09-01 15:25:00,60.73,60.77,60.7,60.75,67192.0,59.1815,59.2205,59.1522,59.201,67192.0
2023-09-01 15:30:00,60.74,60.82,60.74,60.8,98654.0,59.1912,59.2692,59.1912,59.2497,98654.0
2023-09-01 15:35:00,60.8,60.86,60.78,60.79,128530.0,59.2497,59.3082,59.2302,59.24,128530.0
2023-09-01 15:40:00,60.8,60.81,60.68,60.73,133522.0,59.2497,59.2594,59.1328,59.1815,133522.0
2023-09-01 15:45:00,60.73,60.75,60.54,60.62,113820.0,59.1815,59.201,58.9963,59.0743,113820.0
2023-09-01 15:50:00,60.62,60.64,60.53,60.58,223438.0,59.0743,59.0938,58.9866,59.0353,223438.0
2023-09-01 15:55:00,60.57,60.6,60.47,60.51,539147.0,59.0256,59.0548,58.9281,58.9671,539147.0
2023-09-05 09:30:00,60.7,60.96,60.65,60.93,128977.0,59.1522,59.4056,59.1035,59.3764,128977.0
2023-09-05 09:35:00,60.91,60.95,60.53,60.55,95180.0,59.3569,59.3959,58.9866,59.0061,95180.0
2023-09-05 09:40:00,60.55,60.57,60.31,60.49,117438.0,59.0061,59.0256,58.7722,58.9476,117438.0
2023-09-05 09:45:00,60.49,60.58,60.41,60.42,56068.0,58.9476,59.0353,58.8696,58.8794,56068.0
2023-09-05 09:50:00,60.4,60.46,60.25,60.37,63375.0,58.8599,58.9184,58.7137,58.8307,63375.0
2023-09-05 09:55:00,60.36,60.42,60.3,60.34,54717.0,58.8209,58.8794,58.7624,58.8014,54717.0
2023-09-05 10:00:00,60.36,60.4,60.08,60.18,56509.0,58.8209,58.8599,58.5481,58.6455,56509.0
2023-09-05 10:05:00,60.19,60.22,59.99,60.11,69038.0,58.6553,58.6845,58.4604,58.5773,69038.0
2023-09-05 10:10:00,60.12,60.18,60.07,60.11,44788.0,58.587,58.6455,58.5383,58.5773,44788.0
2023-09-05 10:15:00,60.1,60.12,60.01,60.09,50335.0,58.5675,58.587,58.4798,58.5578,50335.0
2023-09-05 10:20:00,60.09,60.19,60.08,60.15,30011.0,58.5578,58.6553,58.5481,58.6163,30011.0
2023-09-05 10:25:00,60.15,60.22,60.05,60.1,42050.0,58.6163,58.6845,58.5188,58.5675,42050.0
2023-09-05 10:30:00,60.09,60.09,59.85,59.89,52582.0,58.5578,58.5578,58.3239,58.3629,52582.0
2023-09-05 10:35:00,59.88,59.94,59.87,59.89,28576.0,58.3532,58.4116,58.3434,58.3629,28576.0
2023-09-05 10:40:00,59.88,59.94,59.78,59.88,51267.0,58.3532,58.4116,58.2557,58.3532,51267.0
2023-09-05 10:45:00,59.89,59.99,59.89,59.94,34302.0,58.3629,58.4604,58.3629,58.4116,34302.0
2023-09-05 10:50:00,59.95,59.95,59.86,59.95,31949.0,58.4214,58.4214,58.3337,58.4214,31949.0
2023-09-05 10:55:00,59.95,59.99,59.88,59.99,30286.0,58.4214,58.4604,58.3532,58.4604,30286.0
2023-09-05 11:00:00,59.99,60.13,59.99,60.13,54454.0,58.4604,58.5968,58.4604,58.5968,54454.0
2023-09-05 11:05:00,60.13,60.18,60.1,60.12,29121.0,58.5968,58.6455,58.5675,58.587,29121.0
2023-09-05 11:10:00,60.12,60.17,60.09,60.15,28187.0,58.587,58.6358,58.5578,58.6163,28187.0
2023-09-05 11:15:00,60.15,60.22,60.15,60.19,20224.0,58.6163,58.6845,58.6163,58.6553,20224.0
2023-09-05 11:20:00,60.19,60.22,60.13,60.17,32927.0,58.6553,58.6845,58.5968,58.6358,32927.0
2023-09-05 11:25:00,60.16,60.16,60.04,60.1,60460.0,58.626,58.626,58.5091,58.5675,60460.0
2023-09-05 11:30:00,60.08,60.17,60.08,60.14,26082.0,58.5481,58.6358,58.5481,58.6065,26082.0
2023-09-05 11:35:00,60.14,60.17,60.09,60.1,32467.0,58.6065,58.6358,58.5578,58.5675,32467.0
2023-09-05 11:40:00,60.1,60.14,60.08,60.1,23842.0,58.5675,58.6065,58.5481,58.5675,23842.0
2023-09-05 11:45:00,60.1,60.16,60.08,60.14,22841.0,58.5675,58.626,58.5481,58.6065,22841.0
2023-09-05 11:50:00,60.13,60.19,60.09,60.12,22431.0,58.5968,58.6553,58.5578,58.587,22431.0
2023-09-05 11:55:00,60.12,60.17,60.11,60.13,23996.0,58.587,58.6358,58.5773,58.5968,23996.0
2023-09-05 12:00:00,60.12,60.17,60.1,60.12,18739.0,58.587,58.6358,58.5675,58.587,18739.0
2023-09-05 12:05:00,60.12,60.14,60.07,60.1,29918.0,58.587,58.6065,58.5383,58.5675,29918.0
2023-09-05 12:10:00,60.09,60.22,60.09,60.17,30166.0,58.5578,58.6845,58.5578,58.6358,30166.0
2023-09-05 12:15:00,60.17,60.21,60.07,60.1,40852.0,58.6358,58.6747,58.5383,58.5675,40852.0
2023-09-05 12:20:00,60.1,60.16,60.08,60.11,40728.0,58.5675,58.626,58.5481,58.5773,40728.0
2023-09-05 12:25:00,60.12,60.14,60.06,60.09,60548.0,58.587,58.6065,58.5286,58.5578,60548.0
2023-09-05 12:30:00,60.09,60.12,60.04,60.08,28712.0,58.5578,58.587,58.5091,58.5481,28712.0
2023-09-05 12:35:00,60.08,60.12,60.03,60.04,28249.0,58.5481,58.587,58.4993,58.5091,28249.0
2023-09-05 12:40:00,60.04,60.09,60.02,60.03,24514.0,58.5091,58.5578,58.4896,58.4993,24514.0
2023-09-05 12:45:00,60.03,60.1,60.02,60.03,26504.0,58.4993,58.5675,58.4896,58.4993,26504.0
2023-09-05 12:50:00,60.02,60.03,59.94,59.94,25246.0,58.4896,58.4993,58.4116,58.4116,25246.0
2023-09-05 12:55:00,59.93,59.96,59.87,59.92,21584.0,58.4019,58.4311,58.3434,58.3921,21584.0
2023-09-05 13:00:00,59.91,59.92,59.8,59.81,45105.0,58.3824,58.3921,58.2752,58.2849,45105.0
2023-09-05 13:05:00,59.8,59.83,59.77,59.78,19612.0,58.2752,58.3044,58.246,58.2557,19612.0
2023-09-05 13:10:00,59.77,59.79,59.74,59.75,33725.0,58.246,58.2655,58.2167,58.2265,33725.0
2023-09-05 13:15:00,59.74,59.76,59.71,59.76,32542.0,58.2167,58.2362,58.1875,58.2362,32542.0
2023-09-05 13:20:00,59.76,59.77,59.68,59.73,35642.0,58.2362,58.246,58.1583,58.207,35642.0
2023-09-05 13:25:00,59.73,59.73,59.66,59.7,24426.0,58.207,58.207,58.1388,58.1777,24426.0
2023-09-05 13:30:00,59.7,59.73,59.68,59.72,37410.0,58.1777,58.207,58.1583,58.1972,37410.0
2023-09-05 13:35:00,59.72,59.76,59.69,59.75,35019.0,58.1972,58.2362,58.168,58.2265,35019.0
2023-09-05 13:40:00,59.75,59.77,59.68,59.69,30495.0,58.2265,58.246,58.1583,58.168,30495.0
2023-09-05 13:45:00,59.69,59.74,59.68,59.73,17665.0,58.168,58.2167,58.1583,58.207,17665.0
2023-09-05 13:50:00,59.74,59.78,59.73,59.77,19432.0,58.2167,58.2557,58.207,58.246,19432.0
2023-09-05 13:55:00,59.78,59.78,59.73,59.73,18339.0,58.2557,58.2557,58.207,58.207,18339.0
2023-09-05 14:00:00,59.74,59.76,59.71,59.75,13302.0,58.2167,58.2362,58.1875,58.2265,13302.0
2023-09-05 14:05:00,59.74,59.74,59.67,59.68,19118.0,58.2167,58.2167,58.1485,58.1583,19118.0
2023-09-05 14:10:00,59.66,59.67,59.62,59.63,31828.0,58.1388,58.1485,58.0998,58.1095,31828.0
2023-09-05 14:15:00,59.64,59.74,59.64,59.73,29711.0,58.1193,58.2167,58.1193,58.207,29711.0
2023-09-05 14:20:00,59.73,59.73,59.68,59.68,32321.0,58.207,58.207,58.1583,58.1583,32321.0
2023-09-05 14:25:00,59.69,59.72,59.64,59.71,31465.0,58.168,58.1972,58.1193,58.1875,31465.0
2023-09-05 14:30:00,59.71,59.73,59.67,59.72,27171.0,58.1875,58.207,58.1485,58.1972,27171.0
2023-09-05 14:35:00,59.72,59.73,59.69,59.72,29615.0,58.1972,58.207,58.168,58.1972,29615.0
2023-09-05 14:40:00,59.72,59.74,59.65,59.66,34196.0,58.1972,58.2167,58.129,58.1388,34196.0
2023-09-05 14:45:00,59.64,59.74,59.64,59.73,33338.0,58.1193,58.2167,58.1193,58.207,33338.0
2023-09-05 14:50:00,59.73,59.75,59.71,59.73,51223.0,58.207,58.2265,58.1875,58.207,51223.0
2023-09-05 14:55:00,59.73,59.74,59.69,59.72,32553.0,58.207,58.2167,58.168,58.1972,32553.0
2023-09-05 15:00:00,59.73,59.74,59.7,59.71,40438.0,58.207,58.2167,58.1777,58.1875,40438.0
2023-09-05 15:05:00,59.71,59.74,59.68,59.73,57216.0,58.1875,58.2167,58.1583,58.207,57216.0
2023-09-05 15:10:00,59.73,59.75,59.69,59.72,130060.0,58.207,58.2265,58.168,58.1972,130060.0
2023-09-05 15:15:00,59.71,59.78,59.7,59.77,90815.0,58.1875,58.2557,58.1777,58.246,90815.0
2023-09-05 15:20:00,59.78,59.83,59.75,59.79,68587.0,58.2557,58.3044,58.2265,58.2655,68587.0
2023-09-05 15:25:00,59.79,59.82,59.74,59.79,74914.0,58.2655,58.2947,58.2167,58.2655,74914.0
2023-09-05 15:30:00,59.79,59.8,59.74,59.79,75584.0,58.2655,58.2752,58.2167,58.2655,75584.0
2023-09-05 15:35:00,59.79,59.82,59.76,59.8,79951.0,58.2655,58.2947,58.2362,58.2752,79951.0
2023-09-05 15:40:00,59.8,59.92,59.78,59.89,92335.0,58.2752,58.3921,58.2557,58.3629,92335.0
2023-09-05 15:45:00,59.89,59.91,59.84,59.85,98302.0,58.3629,58.3824,58.3142,58.3239,98302.0
2023-09-05 15:50:00,59.85,59.85,59.72,59.78,235599.0,58.3239,58.3239,58.1972,58.2557,235599.0
2023-09-05 15:55:00,59.79,59.81,59.67,59.7,431446.0,58.2655,58.2849,58.1485,58.1777,431446.0
2023-09-06 09:30:00,58.97,59.08,58.69,59.02,250178.0,57.4664,57.5736,57.1935,57.5151,250178.0
2023-09-06 09:35:00,59.01,59.18,58.99,59.11,54897.0,57.5053,57.671,57.4859,57.6028,54897.0
2023-09-06 09:40:00,59.1,59.3,59.09,59.27,41560.0,57.593,57.7879,57.5833,57.7587,41560.0
2023-09-06 09:45:00,59.28,59.3,59.14,59.22,35837.0,57.7685,57.7879,57.632,57.71,35837.0
2023-09-06 09:50:00,59.23,59.28,59.07,59.07,55408.0,57.7197,57.7685,57.5638,57.5638,55408.0
2023-09-06 09:55:00,59.08,59.1,58.85,58.85,100868.0,57.5736,57.593,57.3494,57.3494,100868.0
2023-09-06 10:00:00,58.84,58.87,58.54,58.57,152292.0,57.3397,57.3689,57.0473,57.0766,152292.0
2023-09-06 10:05:00,58.57,58.74,58.46,58.48,185625.0,57.0766,57.2422,56.9694,56.9889,185625.0
2023-09-06 10:10:00,58.48,58.67,58.4,58.42,112599.0,56.9889,57.174,56.9109,56.9304,112599.0
2023-09-06 10:15:00,58.43,58.53,58.38,58.48,86814.0,56.9401,57.0376,56.8914,56.9889,86814.0
2023-09-06 10:20:00,58.5,58.5,58.12,58.14,156192.0,57.0083,57.0083,56.638,56.6575,156192.0
2023-09-06 10:25:00,58.13,58.13,57.94,58.02,153076.0,56.6478,56.6478,56.4626,56.5406,153076.0
2023-09-06 10:30:00,58.01,58.22,58.0,58.21,66959.0,56.5308,56.7355,56.5211,56.7257,66959.0
2023-09-06 10:35:00,58.22,58.28,58.18,58.28,83621.0,56.7355,56.794,56.6965,56.794,83621.0
2023-09-06 10:40:00,58.28,58.29,58.15,58.16,33150.0,56.794,56.8037,56.6673,56.677,33150.0
2023-09-06 10:45:00,58.15,58.27,58.13,58.18,51685.0,56.6673,56.7842,56.6478,56.6965,51685.0
2023-09-06 10:50:00,58.18,58.23,58.11,58.23,50724.0,56.6965,56.7452,56.6283,56.7452,50724.0
2023-09-06 10:55:00,58.23,58.33,58.16,58.29,45474.0,56.7452,56.8427,56.677,56.8037,45474.0
2023-09-06 11:00:00,58.29,58.49,58.29,58.44,112311.0,56.8037,56.9986,56.8037,56.9499,112311.0
2023-09-06 11:05:00,58.44,58.45,58.36,58.36,36416.0,56.9499,56.9596,56.8719,56.8719,36416.0
2023-09-06 11:10:00,58.37,58.48,58.37,58.47,76800.0,56.8817,56.9889,56.8817,56.9791,76800.0
2023-09-06 11:15:00,58.47,58.48,58.41,58.43,39038.0,56.9791,56.9889,56.9206,56.9401,39038.0
2023-09-06 11:20:00,58.43,58.43,58.22,58.27,47370.0,56.9401,56.9401,56.7355,56.7842,47370.0
2023-09-06 11:25:00,58.28,58.3,58.12,58.12,39068.0,56.794,56.8134,56.638,56.638,39068.0
2023-09-06 11:30:00,58.14,58.15,58.05,58.06,44492.0,56.6575,56.6673,56.5698,56.5796,44492.0
2023-09-06 11:35:00,58.06,58.07,57.96,57.99,51471.0,56.5796,56.5893,56.4821,56.5114,51471.0
2023-09-06 11:40:00,57.99,58.05,57.96,58.02,47733.0,56.5114,56.5698,56.4821,56.5406,47733.0
2023-09-06 11:45:00,58.03,58.11,57.96,58.1,31240.0,56.5503,56.6283,56.4821,56.6185,31240.0
2023-09-06 11:50:00,58.1,58.15,58.07,58.11,87837.0,56.6185,56.6673,56.5893,56.6283,87837.0
2023-09-06 11:55:00,58.1,58.13,57.96,57.98,62989.0,56.6185,56.6478,56.4821,56.5016,62989.0
2023-09-06 12:00:00,57.98,58.05,57.96,57.99,26302.0,56.5016,56.5698,56.4821,56.5114,26302.0
2023-09-06 12:05:00,57.98,57.99,57.91,57.93,30921.0,56.5016,56.5114,56.4334,56.4529,30921.0
2023-09-06 12:10:00,57.93,58.0,57.93,58.0,42423.0,56.4529,56.5211,56.4529,56.5211,42423.0
2023-09-06 12:15:00,58.0,58.1,57.99,58.1,28578.0,56.5211,56.6185,56.5114,56.6185,28578.0
2023-09-06 12:20:00,58.1,58.1,58.04,58.05,34128.0,56.6185,56.6185,56.5601,56.5698,34128.0
2023-09-06 12:25:00,58.05,58.1,58.03,58.06,36183.0,56.5698,56.6185,56.5503,56.5796,36183.0
2023-09-06 12:30:00,58.07,58.14,58.04,58.12,34009.0,56.5893,56.6575,56.5601,56.638,34009.0
2023-09-06 12:35:00,58.12,58.12,58.04,58.05,44574.0,56.638,56.638,56.5601,56.5698,44574.0
2023-09-06 12:40:00,58.05,58.06,57.92,57.93,24850.0,56.5698,56.5796,56.4431,56.4529,24850.0
2023-09-06 12:45:00,57.93,57.96,57.87,57.88,29289.0,56.4529,56.4821,56.3944,56.4042,29289.0
2023-09-06 12:50:00,57.87,57.88,57.73,57.75,63186.0,56.3944,56.4042,56.258,56.2775,63186.0
2023-09-06 12:55:00,57.76,57.8,57.71,57.78,72398.0,56.2872,56.3262,56.2385,56.3067,72398.0
2023-09-06 13:00:00,57.77,57.8,57.66,57.78,41266.0,56.297,56.3262,56.1898,56.3067,41266.0
2023-09-06 13:05:00,57.77,57.82,57.71,57.74,28120.0,56.297,56.3457,56.2385,56.2677,28120.0
2023-09-06 13:10:00,57.76,57.84,57.72,57.84,35228.0,56.2872,56.3652,56.2482,56.3652,35228.0
2023-09-06 13:15:00,57.83,57.94,57.81,57.88,62583.0,56.3554,56.4626,56.3359,56.4042,62583.0
2023-09-06 13:20:00,57.88,57.97,57.85,57.96,29152.0,56.4042,56.4919,56.3749,56.4821,29152.0
2023-09-06 13:25:00,57.96,57.97,57.81,57.82,33452.0,56.4821,56.4919,56.3359,56.3457,33452.0
2023-09-06 13:30:00,57.82,57.9,57.81,57.9,27108.0,56.3457,56.4236,56.3359,56.4236,27108.0
2023-09-06 13:35:00,57.9,57.97,57.89,57.94,63345.0,56.4236,56.4919,56.4139,56.4626,63345.0
2023-09-06 13:40:00,57.95,58.0,57.91,57.98,30808.0,56.4724,56.5211,56.4334,56.5016,30808.0
2023-09-06 13:45:00,57.98,58.02,57.97,58.0,30859.0,56.5016,56.5406,56.4919,56.5211,30859.0
2023-09-06 13:50:00,58.01,58.08,57.99,58.06,19238.0,56.5308,56.5991,56.5114,56.5796,19238.0
2023-09-06 13:55:00,58.06,58.11,58.05,58.1,31697.0,56.5796,56.6283,56.5698,56.6185,31697.0
2023-09-06 14:00:00,58.09,58.2,58.09,58.2,36248.0,56.6088,56.716,56.6088,56.716,36248.0
2023-09-06 14:05:00,58.19,58.3,58.19,58.26,62977.0,56.7063,56.8134,56.7063,56.7745,62977.0
2023-09-06 14:10:00,58.27,58.27,58.2,58.25,138798.0,56.7842,56.7842,56.716,56.7647,138798.0
2023-09-06 14:15:00,58.25,58.26,58.09,58.18,85133.0,56.7647,56.7745,56.6088,56.6965,85133.0
2023-09-06 14:20:00,58.17,58.28,58.16,58.25,31359.0,56.6868,56.794,56.677,56.7647,31359.0
2023-09-06 14:25:00,58.25,58.34,58.25,58.27,106375.0,56.7647,56.8524,56.7647,56.7842,106375.0
2023-09-06 14:30:00,58.26,58.34,58.26,58.3,56522.0,56.7745,56.8524,56.7745,56.8134,56522.0
2023-09-06 14:35:00,58.29,58.33,58.29,58.29,33017.0,56.8037,56.8427,56.8037,56.8037,33017.0
2023-09-06 14:40:00,58.3,58.31,58.09,58.13,136763.0,56.8134,56.8232,56.6088,56.6478,136763.0
2023-09-06 14:45:00,58.15,58.19,58.1,58.14,53491.0,56.6673,56.7063,56.6185,56.6575,53491.0
2023-09-06 14:50:00,58.13,58.14,58.07,58.11,33276.0,56.6478,56.6575,56.5893,56.6283,33276.0
2023-09-06 14:55:00,58.11,58.11,58.05,58.07,51455.0,56.6283,56.6283,56.5698,56.5893,51455.0
2023-09-06 15:00:00,58.08,58.09,58.01,58.02,43218.0,56.5991,56.6088,56.5308,56.5406,43218.0
2023-09-06 15:05:00,58.02,58.06,58.0,58.01,97256.0,56.5406,56.5796,56.5211,56.5308,97256.0
2023-09-06 15:10:00,58.01,58.19,57.99,58.16,123711.0,56.5308,56.7063,56.5114,56.677,123711.0
2023-09-06 15:15:00,58.17,58.26,58.16,58.2,72992.0,56.6868,56.7745,56.677,56.716,72992.0
2023-09-06 15:20:00,58.21,58.28,58.2,58.25,82663.0,56.7257,56.794,56.716,56.7647,82663.0
2023-09-06 15:25:00,58.25,58.28,58.22,58.28,117186.0,56.7647,56.794,56.7355,56.794,117186.0
2023-09-06 15:30:00,58.28,58.3,58.23,58.28,115499.0,56.794,56.8134,56.7452,56.794,115499.0
2023-09-06 15:35:00,58.3,58.35,58.27,58.34,69968.0,56.8134,56.8622,56.7842,56.8524,69968.0
2023-09-06 15:40:00,58.34,58.36,58.25,58.26,88900.0,56.8524,56.8719,56.7647,56.7745,88900.0
2023-09-06 15:45:00,58.26,58.35,58.24,58.35,104762.0,56.7745,56.8622,56.755,56.8622,104762.0
2023-09-06 15:50:00,58.36,58.38,58.25,58.37,231616.0,56.8719,56.8914,56.7647,56.8817,231616.0
2023-09-06 15:55:00,58.37,58.41,58.27,58.27,523728.0,56.8817,56.9206,56.7842,56.7842,523728.0
2023-09-07 09:30:00,58.25,58.61,58.14,58.49,207195.0,56.7647,57.1155,56.6575,56.9986,207195.0
2023-09-07 09:35:00,58.52,58.59,58.38,58.43,61468.0,57.0278,57.0961,56.8914,56.9401,61468.0
2023-09-07 09:40:00,58.42,58.42,58.09,58.17,138761.0,56.9304,56.9304,56.6088,56.6868,138761.0
2023-09-07 09:45:00,58.14,58.15,57.83,57.98,136491.0,56.6575,56.6673,56.3554,56.5016,136491.0
2023-09-07 09:50:00,57.99,58.04,57.85,57.87,49588.0,56.5114,56.5601,56.3749,56.3944,49588.0
2023-09-07 09:55:00,57.87,57.9,57.74,57.75,49199.0,56.3944,56.4236,56.2677,56.2775,49199.0
2023-09-07 10:00:00,57.74,57.75,57.64,57.75,137613.0,56.2677,56.2775,56.1703,56.2775,137613.0
2023-09-07 10:05:00,57.76,57.87,57.71,57.86,66486.0,56.2872,56.3944,56.2385,56.3847,66486.0
2023-09-07 10:10:00,57.87,57.91,57.78,57.84,87029.0,56.3944,56.4334,56.3067,56.3652,87029.0
2023-09-07 10:15:00,57.85,57.88,57.79,57.8,78779.0,56.3749,56.4042,56.3165,56.3262,78779.0
2023-09-07 10:20:00,57.81,58.01,57.81,57.85,46394.0,56.3359,56.5308,56.3359,56.3749,46394.0
2023-09-07 10:25:00,57.84,57.9,57.78,57.8,49361.0,56.3652,56.4236,56.3067,56.3262,49361.0
2023-09-07 10:30:00,57.81,57.85,57.71,57.72,89411.0,56.3359,56.3749,56.2385,56.2482,89411.0
2023-09-07 10:35:00,57.72,57.85,57.69,57.78,100271.0,56.2482,56.3749,56.219,56.3067,100271.0
2023-09-07 10:40:00,57.78,57.88,57.76,57.83,39378.0,56.3067,56.4042,56.2872,56.3554,39378.0
2023-09-07 10:45:00,57.83,57.84,57.77,57.8,52612.0,56.3554,56.3652,56.297,56.3262,52612.0
2023-09-07 10:50:00,57.81,57.84,57.77,57.81,38836.0,56.3359,56.3652,56.297,56.3359,38836.0
2023-09-07 10:55:00,57.81,57.84,57.77,57.84,30779.0,56.3359,56.3652,56.297,56.3652,30779.0
2023-09-07 11:00:00,57.84,57.87,57.83,57.86,62323.0,56.3652,56.3944,56.3554,56.3847,62323.0
2023-09-07 11:05:00,57.86,57.9,57.85,57.87,30842.0,56.3847,56.4236,56.3749,56.3944,30842.0
2023-09-07 11:10:00,57.87,57.93,57.84,57.93,55098.0,56.3944,56.4529,56.3652,56.4529,55098.0
2023-09-07 11:15:00,57.93,57.97,57.87,57.92,61418.0,56.4529,56.4919,56.3944,56.4431,61418.0
2023-09-07 11:20:00,57.92,57.95,57.89,57.9,24860.0,56.4431,56.4724,56.4139,56.4236,24860.0
2023-09-07 11:25:00,57.91,57.91,57.81,57.86,46792.0,56.4334,56.4334,56.3359,56.3847,46792.0
2023-09-07 11:30:00,57.86,57.92,57.84,57.91,38173.0,56.3847,56.4431,56.3652,56.4334,38173.0
2023-09-07 11:35:00,57.92,57.93,57.88,57.89,24727.0,56.4431,56.4529,56.4042,56.4139,24727.0
2023-09-07 11:40:00,57.89,57.95,57.87,57.95,34559.0,56.4139,56.4724,56.3944,56.4724,34559.0
2023-09-07 11:45:00,57.96,57.97,57.92,57.93,22987.0,56.4821,56.4919,56.4431,56.4529,22987.0
2023-09-07 11:50:00,57.94,57.97,57.91,57.96,37073.0,56.4626,56.4919,56.4334,56.4821,37073.0
2023-09-07 11:55:00,57.96,57.99,57.94,57.97,30258.0,56.4821,56.5114,56.4626,56.4919,30258.0
2023-09-07 12:00:00,57.97,58.06,57.95,58.05,36494.0,56.4919,56.5796,56.4724,56.5698,36494.0
2023-09-07 12:05:00,58.05,58.15,58.04,58.12,43552.0,56.5698,56.6673,56.5601,56.638,43552.0
2023-09-07 12:10:00,58.12,58.18,58.08,58.18,42704.0,56.638,56.6965,56.5991,56.6965,42704.0
2023-09-07 12:15:00,58.18,58.2,58.12,58.12,32976.0,56.6965,56.716,56.638,56.638,32976.0
2023-09-07 12:20:00,58.11,58.13,58.07,58.12,36208.0,56.6283,56.6478,56.5893,56.638,36208.0
2023-09-07 12:25:00,58.13,58.2,58.1,58.19,47519.0,56.6478,56.716,56.6185,56.7063,47519.0
2023-09-07 12:30:00,58.19,58.19,58.12,58.16,42443.0,56.7063,56.7063,56.638,56.677,42443.0
2023-09-07 12:35:00,58.16,58.17,58.04,58.08,51218.0,56.677,56.6868,56.5601,56.5991,51218.0
2023-09-07 12:40:00,58.08,58.12,58.04,58.1,53532.0,56.5991,56.638,56.5601,56.6185,53532.0
2023-09-07 12:45:00,58.09,58.11,57.98,57.98,25176.0,56.6088,56.6283,56.5016,56.5016,25176.0
2023-09-07 12:50:00,57.97,57.97,57.88,57.92,38253.0,56.4919,56.4919,56.4042,56.4431,38253.0
2023-09-07 12:55:00,57.93,58.02,57.92,58.02,33862.0,56.4529,56.5406,56.4431,56.5406,33862.0
2023-09-07 13:00:00,58.01,58.05,57.99,58.02,29004.0,56.5308,56.5698,56.5114,56.5406,29004.0
2023-09-07 13:05:00,58.01,58.02,57.96,57.97,26752.0,56.5308,56.5406,56.4821,56.4919,26752.0
2023-09-07 13:10:00,57.98,58.0,57.93,57.97,33662.0,56.5016,56.5211,56.4529,56.4919,33662.0
2023-09-07 13:15:00,57.98,58.09,57.96,58.09,152822.0,56.5016,56.6088,56.4821,56.6088,152822.0
2023-09-07 13:20:00,58.08,58.14,58.04,58.07,29978.0,56.5991,56.6575,56.5601,56.5893,29978.0
2023-09-07 13:25:00,58.07,58.07,58.0,58.07,41226.0,56.5893,56.5893,56.5211,56.5893,41226.0
2023-09-07 13:30:00,58.07,58.09,58.04,58.08,30660.0,56.5893,56.6088,56.5601,56.5991,30660.0
2023-09-07 13:35:00,58.08,58.09,58.04,58.06,26413.0,56.5991,56.6088,56.5601,56.5796,26413.0
2023-09-07 13:40:00,58.06,58.1,58.02,58.07,41067.0,56.5796,56.6185,56.5406,56.5893,41067.0
2023-09-07 13:45:00,58.07,58.1,58.04,58.04,19108.0,56.5893,56.6185,56.5601,56.5601,19108.0
2023-09-07 13:50:00,58.04,58.07,58.03,58.04,24285.0,56.5601,56.5893,56.5503,56.5601,24285.0
2023-09-07 13:55:00,58.04,58.07,58.03,58.05,31578.0,56.5601,56.5893,56.5503,56.5698,31578.0
2023-09-07 14:00:00,58.06,58.1,58.05,58.1,30073.0,56.5796,56.6185,56.5698,56.6185,30073.0
2023-09-07 14:05:00,58.1,58.1,58.06,58.06,28870.0,56.6185,56.6185,56.5796,56.5796,28870.0
2023-09-07 14:10:00,58.07,58.07,57.97,57.97,19588.0,56.5893,56.5893,56.4919,56.4919,19588.0
2023-09-07 14:15:00,57.97,57.97,57.92,57.93,22494.0,56.4919,56.4919,56.4431,56.4529,22494.0
2023-09-07 14:20:00,57.94,58.04,57.92,58.0,68985.0,56.4626,56.5601,56.4431,56.5211,68985.0
2023-09-07 14:25:00,58.0,58.01,57.89,57.9,51069.0,56.5211,56.5308,56.4139,56.4236,51069.0
2023-09-07 14:30:00,57.89,57.89,57.74,57.76,40059.0,56.4139,56.4139,56.2677,56.2872,40059.0
2023-09-07 14:35:00,57.76,57.76,57.65,57.67,60278.0,56.2872,56.2872,56.18,56.1995,60278.0
2023-09-07 14:40:00,57.66,57.74,57.62,57.68,54568.0,56.1898,56.2677,56.1508,56.2093,54568.0
2023-09-07 14:45:00,57.69,57.7,57.63,57.68,40948.0,56.219,56.2287,56.1605,56.2093,40948.0
2023-09-07 14:50:00,57.68,57.71,57.66,57.68,39622.0,56.2093,56.2385,56.1898,56.2093,39622.0
2023-09-07 14:55:00,57.68,57.75,57.67,57.7,37398.0,56.2093,56.2775,56.1995,56.2287,37398.0
2023-09-07 15:00:00,57.71,57.76,57.69,57.72,23034.0,56.2385,56.2872,56.219,56.2482,23034.0
2023-09-07 15:05:00,57.71,57.71,57.62,57.64,37292.0,56.2385,56.2385,56.1508,56.1703,37292.0
2023-09-07 15:10:00,57.65,57.72,57.65,57.71,35194.0,56.18,56.2482,56.18,56.2385,35194.0
2023-09-07 15:15:00,57.71,57.78,57.7,57.77,39070.0,56.2385,56.3067,56.2287,56.297,39070.0
2023-09-07 15:20:00,57.77,57.84,57.77,57.83,35736.0,56.297,56.3652,56.297,56.3554,35736.0
2023-09-07 15:25:00,57.82,57.85,57.79,57.84,41933.0,56.3457,56.3749,56.3165,56.3652,41933.0
2023-09-07 15:30:00,57.83,57.91,57.83,57.89,69447.0,56.3554,56.4334,56.3554,56.4139,69447.0
2023-09-07 15:35:00,57.89,57.94,57.86,57.89,46927.0,56.4139,56.4626,56.3847,56.4139,46927.0
2023-09-07 15:40:00,57.89,57.98,57.86,57.98,60499.0,56.4139,56.5016,56.3847,56.5016,60499.0
2023-09-07 15:45:00,57.98,58.0,57.94,58.0,76700.0,56.5016,56.5211,56.4626,56.5211,76700.0
2023-09-07 15:50:00,58.0,58.03,57.87,57.88,139129.0,56.5211,56.5503,56.3944,56.4042,139129.0
2023-09-07 15:55:00,57.88,57.92,57.8,57.82,360369.0,56.4042,56.4431,56.3262,56.3457,360369.0
2023-09-08 09:30:00,57.63,58.01,57.6,57.72,128805.0,56.1605,56.5308,56.1313,56.2482,128805.0
2023-09-08 09:35:00,57.7,58.05,57.7,57.86,61506.0,56.2287,56.5698,56.2287,56.3847,61506.0
2023-09-08 09:40:00,57.86,57.95,57.73,57.79,71981.0,56.3847,56.4724,56.258,56.3165,71981.0
2023-09-08 09:45:00,57.78,57.79,57.58,57.62,75534.0,56.3067,56.3165,56.1118,56.1508,75534.0
2023-09-08 09:50:00,57.63,57.71,57.6,57.7,57759.0,56.1605,56.2385,56.1313,56.2287,57759.0
2023-09-08 09:55:00,57.71,57.88,57.67,57.81,46107.0,56.2385,56.4042,56.1995,56.3359,46107.0
2023-09-08 10:00:00,57.8,57.86,57.75,57.77,62918.0,56.3262,56.3847,56.2775,56.297,62918.0
2023-09-08 10:05:00,57.78,57.91,57.77,57.8,60491.0,56.3067,56.4334,56.297,56.3262,60491.0
2023-09-08 10:10:00,57.81,57.99,57.81,57.98,70306.0,56.3359,56.5114,56.3359,56.5016,70306.0
2023-09-08 10:15:00,57.99,58.01,57.95,57.98,40974.0,56.5114,56.5308,56.4724,56.5016,40974.0
2023-09-08 10:20:00,57.98,58.02,57.96,58.01,35090.0,56.5016,56.5406,56.4821,56.5308,35090.0
2023-09-08 10:25:00,58.01,58.18,58.0,58.15,80018.0,56.5308,56.6965,56.5211,56.6673,80018.0
2023-09-08 10:30:00,58.14,58.15,57.94,57.97,57016.0,56.6575,56.6673,56.4626,56.4919,57016.0
2023-09-08 10:35:00,57.97,58.03,57.94,57.98,37172.0,56.4919,56.5503,56.4626,56.5016,37172.0
2023-09-08 10:40:00,57.98,58.01,57.89,57.92,30256.0,56.5016,56.5308,56.4139,56.4431,30256.0
2023-09-08 10:45:00,57.92,57.98,57.91,57.96,21576.0,56.4431,56.5016,56.4334,56.4821,21576.0
2023-09-08 10:50:00,57.96,58.05,57.96,58.05,47856.0,56.4821,56.5698,56.4821,56.5698,47856.0
2023-09-08 10:55:00,58.05,58.08,57.98,57.98,67252.0,56.5698,56.5991,56.5016,56.5016,67252.0
2023-09-08 11:00:00,57.97,58.09,57.97,58.01,48663.0,56.4919,56.6088,56.4919,56.5308,48663.0
2023-09-08 11:05:00,58.02,58.07,57.96,57.99,30850.0,56.5406,56.5893,56.4821,56.5114,30850.0
2023-09-08 11:10:00,57.99,58.07,57.97,58.05,19514.0,56.5114,56.5893,56.4919,56.5698,19514.0
2023-09-08 11:15:00,58.05,58.11,58.04,58.09,28378.0,56.5698,56.6283,56.5601,56.6088,28378.0
2023-09-08 11:20:00,58.08,58.17,58.08,58.11,184802.0,56.5991,56.6868,56.5991,56.6283,184802.0
2023-09-08 11:25:00,58.11,58.19,58.09,58.16,28598.0,56.6283,56.7063,56.6088,56.677,28598.0
2023-09-08 11:30:00,58.15,58.24,58.14,58.2,35624.0,56.6673,56.755,56.6575,56.716,35624.0
2023-09-08 11:35:00,58.2,58.33,58.19,58.31,63188.0,56.716,56.8427,56.7063,56.8232,63188.0
2023-09-08 11:40:00,58.31,58.34,58.24,58.27,60710.0,56.8232,56.8524,56.755,56.7842,60710.0
2023-09-08 11:45:00,58.27,58.38,58.25,58.36,39917.0,56.7842,56.8914,56.7647,56.8719,39917.0
2023-09-08 11:50:00,58.36,58.38,58.31,58.34,31802.0,56.8719,56.8914,56.8232,56.8524,31802.0
2023-09-08 11:55:00,58.35,58.56,58.3,58.35,139670.0,56.8622,57.0668,56.8134,56.8622,139670.0
2023-09-08 12:00:00,58.35,58.41,58.33,58.41,23775.0,56.8622,56.9206,56.8427,56.9206,23775.0
2023-09-08 12:05:00,58.42,58.53,58.41,58.51,45595.0,56.9304,57.0376,56.9206,57.0181,45595.0
2023-09-08 12:10:00,58.52,58.61,58.5,58.61,28001.0,57.0278,57.1155,57.0083,57.1155,28001.0
2023-09-08 12:15:00,58.61,58.75,58.61,58.73,107355.0,57.1155,57.252,57.1155,57.2325,107355.0
2023-09-08 12:20:00,58.73,58.79,58.71,58.79,33253.0,57.2325,57.291,57.213,57.291,33253.0
2023-09-08 12:25:00,58.79,58.8,58.67,58.68,48443.0,57.291,57.3007,57.174,57.1838,48443.0
2023-09-08 12:30:00,58.67,58.68,58.58,58.65,33890.0,57.174,57.1838,57.0863,57.1545,33890.0
2023-09-08 12:35:00,58.66,58.69,58.62,58.65,20178.0,57.1643,57.1935,57.1253,57.1545,20178.0
2023-09-08 12:40:00,58.65,58.69,58.64,58.66,24484.0,57.1545,57.1935,57.1448,57.1643,24484.0
2023-09-08 12:45:00,58.66,58.66,58.56,58.56,31073.0,57.1643,57.1643,57.0668,57.0668,31073.0
2023-09-08 12:50:00,58.56,58.57,58.5,58.53,102858.0,57.0668,57.0766,57.0083,57.0376,102858.0
2023-09-08 12:55:00,58.52,58.61,58.48,58.6,40827.0,57.0278,57.1155,56.9889,57.1058,40827.0
2023-09-08 13:00:00,58.6,58.61,58.53,58.6,17246.0,57.1058,57.1155,57.0376,57.1058,17246.0
2023-09-08 13:05:00,58.61,58.65,58.6,58.64,29116.0,57.1155,57.1545,57.1058,57.1448,29116.0
2023-09-08 13:10:00,58.64,58.65,58.59,58.63,47481.0,57.1448,57.1545,57.0961,57.135,47481.0
2023-09-08 13:15:00,58.66,58.74,58.62,58.73,46758.0,57.1643,57.2422,57.1253,57.2325,46758.0
2023-09-08 13:20:00,58.73,58.74,58.64,58.64,26833.0,57.2325,57.2422,57.1448,57.1448,26833.0
2023-09-08 13:25:00,58.63,58.67,58.61,58.67,35106.0,57.135,57.174,57.1155,57.174,35106.0
2023-09-08 13:30:00,58.68,58.7,58.65,58.68,39024.0,57.1838,57.2032,57.1545,57.1838,39024.0
2023-09-08 13:35:00,58.67,58.7,58.63,58.69,34665.0,57.174,57.2032,57.135,57.1935,34665.0
2023-09-08 13:40:00,58.7,58.7,58.62,58.65,32264.0,57.2032,57.2032,57.1253,57.1545,32264.0
2023-09-08 13:45:00,58.65,58.69,58.64,58.65,23137.0,57.1545,57.1935,57.1448,57.1545,23137.0
2023-09-08 13:50:00,58.65,58.7,58.63,58.7,29138.0,57.1545,57.2032,57.135,57.2032,29138.0
2023-09-08 13:55:00,58.7,58.72,58.68,58.68,26231.0,57.2032,57.2227,57.1838,57.1838,26231.0
2023-09-08 14:00:00,58.69,58.72,58.66,58.72,20840.0,57.1935,57.2227,57.1643,57.2227,20840.0
2023-09-08 14:05:00,58.73,58.78,58.7,58.7,20633.0,57.2325,57.2812,57.2032,57.2032,20633.0
2023-09-08 14:10:00,58.7,58.7,58.59,58.67,84424.0,57.2032,57.2032,57.0961,57.174,84424.0
2023-09-08 14:15:00,58.68,58.7,58.64,58.64,66612.0,57.1838,57.2032,57.1448,57.1448,66612.0
2023-09-08 14:20:00,58.64,58.67,58.62,58.63,41135.0,57.1448,57.174,57.1253,57.135,41135.0
2023-09-08 14:25:00,58.63,58.67,58.62,58.65,24077.0,57.135,57.174,57.1253,57.1545,24077.0
2023-09-08 14:30:00,58.65,58.67,58.63,58.63,18891.0,57.1545,57.174,57.135,57.135,18891.0
2023-09-08 14:35:00,58.64,58.66,58.6,58.62,50778.0,57.1448,57.1643,57.1058,57.1253,50778.0
2023-09-08 14:40:00,58.62,58.69,58.61,58.69,29164.0,57.1253,57.1935,57.1155,57.1935,29164.0
2023-09-08 14:45:00,58.68,58.71,58.68,58.71,24815.0,57.1838,57.213,57.1838,57.213,24815.0
2023-09-08 14:50:00,58.71,58.75,58.69,58.7,37422.0,57.213,57.252,57.1935,57.2032,37422.0
2023-09-08 14:55:00,58.71,58.75,58.7,58.71,32223.0,57.213,57.252,57.2032,57.213,32223.0
2023-09-08 15:00:00,58.7,58.75,58.66,58.72,66523.0,57.2032,57.252,57.1643,57.2227,66523.0
2023-09-08 15:05:00,58.71,58.78,58.7,58.77,30750.0,57.213,57.2812,57.2032,57.2715,30750.0
2023-09-08 15:10:00,58.77,58.83,58.75,58.83,55674.0,57.2715,57.3299,57.252,57.3299,55674.0
2023-09-08 15:15:00,58.82,58.85,58.8,58.8,52518.0,57.3202,57.3494,57.3007,57.3007,52518.0
2023-09-08 15:20:00,58.8,58.82,58.77,58.8,72539.0,57.3007,57.3202,57.2715,57.3007,72539.0
2023-09-08 15:25:00,58.8,58.82,58.76,58.79,62083.0,57.3007,57.3202,57.2617,57.291,62083.0
2023-09-08 15:30:00,58.79,58.83,58.77,58.79,101299.0,57.291,57.3299,57.2715,57.291,101299.0
2023-09-08 15:35:00,58.79,58.82,58.75,58.82,40851.0,57.291,57.3202,57.252,57.3202,40851.0
2023-09-08 15:40:00,58.82,58.83,58.75,58.79,115984.0,57.3202,57.3299,57.252,57.291,115984.0
2023-09-08 15:45:00,58.8,58.94,58.79,58.94,214411.0,57.3007,57.4371,57.291,57.4371,214411.0
2023-09-08 15:50:00,58.94,59.25,58.92,59.18,523920.0,57.4371,57.7392,57.4176,57.671,523920.0
2023-09-08 15:55:00,59.18,59.43,59.17,59.32,1271018.0,57.671,57.9146,57.6613,57.8074,1271018.0
2023-09-11 09:30:00,59.89,60.3,59.73,60.18,168260.0,58.3629,58.7624,58.207,58.6455,168260.0
2023-09-11 09:35:00,60.2,60.6,60.2,60.39,161041.0,58.665,59.0548,58.665,58.8502,161041.0
2023-09-11 09:40:00,60.4,60.53,60.14,60.2,53557.0,58.8599,58.9866,58.6065,58.665,53557.0
2023-09-11 09:45:00,60.21,60.23,60.0,60.05,50550.0,58.6747,58.6942,58.4701,58.5188,50550.0
2023-09-11 09:50:00,60.04,60.09,59.87,60.02,73815.0,58.5091,58.5578,58.3434,58.4896,73815.0
2023-09-11 09:55:00,60.04,60.18,59.93,59.99,55600.0,58.5091,58.6455,58.4019,58.4604,55600.0
2023-09-11 10:00:00,60.0,60.06,59.92,59.98,89362.0,58.4701,58.5286,58.3921,58.4506,89362.0
2023-09-11 10:05:00,59.99,60.06,59.96,60.04,63373.0,58.4604,58.5286,58.4311,58.5091,63373.0
2023-09-11 10:10:00,60.03,60.06,59.93,60.02,35784.0,58.4993,58.5286,58.4019,58.4896,35784.0
2023-09-11 10:15:00,60.02,60.14,59.99,60.14,88814.0,58.4896,58.6065,58.4604,58.6065,88814.0
2023-09-11 10:20:00,60.14,60.25,60.14,60.24,47393.0,58.6065,58.7137,58.6065,58.704,47393.0
2023-09-11 10:25:00,60.23,60.28,60.22,60.26,28655.0,58.6942,58.743,58.6845,58.7235,28655.0
2023-09-11 10:30:00,60.25,60.28,60.17,60.19,76130.0,58.7137,58.743,58.6358,58.6553,76130.0
2023-09-11 10:35:00,60.19,60.3,60.18,60.28,66290.0,58.6553,58.7624,58.6455,58.743,66290.0
2023-09-11 10:40:00,60.27,60.32,60.09,60.13,72040.0,58.7332,58.7819,58.5578,58.5968,72040.0
2023-09-11 10:45:00,60.13,60.17,60.1,60.14,50113.0,58.5968,58.6358,58.5675,58.6065,50113.0
2023-09-11 10:50:00,60.12,60.19,60.11,60.13,39605.0,58.587,58.6553,58.5773,58.5968,39605.0
2023-09-11 10:55:00,60.1,60.18,60.1,60.16,39009.0,58.5675,58.6455,58.5675,58.626,39009.0
2023-09-11 11:00:00,60.16,60.17,60.08,60.15,34893.0,58.626,58.6358,58.5481,58.6163,34893.0
2023-09-11 11:05:00,60.16,60.18,60.06,60.09,35120.0,58.626,58.6455,58.5286,58.5578,35120.0
2023-09-11 11:10:00,60.08,60.12,60.07,60.12,35310.0,58.5481,58.587,58.5383,58.587,35310.0
2023-09-11 11:15:00,60.12,60.15,60.09,60.1,33305.0,58.587,58.6163,58.5578,58.5675,33305.0
2023-09-11 11:20:00,60.09,60.14,60.08,60.12,46311.0,58.5578,58.6065,58.5481,58.587,46311.0
2023-09-11 11:25:00,60.12,60.16,60.05,60.05,61972.0,58.587,58.626,58.5188,58.5188,61972.0
2023-09-11 11:30:00,60.05,60.11,60.03,60.08,166353.0,58.5188,58.5773,58.4993,58.5481,166353.0
2023-09-11 11:35:00,60.09,60.14,60.08,60.12,48074.0,58.5578,58.6065,58.5481,58.587,48074.0
2023-09-11 11:40:00,60.12,60.13,59.99,60.03,66583.0,58.587,58.5968,58.4604,58.4993,66583.0
2023-09-11 11:45:00,60.03,60.07,60.01,60.06,41129.0,58.4993,58.5383,58.4798,58.5286,41129.0
2023-09-11 11:50:00,60.07,60.08,59.98,60.06,47333.0,58.5383,58.5481,58.4506,58.5286,47333.0
2023-09-11 11:55:00,60.06,60.08,60.04,60.07,32235.0,58.5286,58.5481,58.5091,58.5383,32235.0
2023-09-11 12:00:00,60.06,60.16,60.05,60.13,64230.0,58.5286,58.626,58.5188,58.5968,64230.0
2023-09-11 12:05:00,60.14,60.18,60.11,60.15,63647.0,58.6065,58.6455,58.5773,58.6163,63647.0
2023-09-11 12:10:00,60.16,60.17,60.06,60.06,25700.0,58.626,58.6358,58.5286,58.5286,25700.0
2023-09-11 12:15:00,60.05,60.07,59.93,59.94,37180.0,58.5188,58.5383,58.4019,58.4116,37180.0
2023-09-11 12:20:00,59.94,59.94,59.83,59.84,48116.0,58.4116,58.4116,58.3044,58.3142,48116.0
2023-09-11 12:25:00,59.84,59.86,59.78,59.84,48189.0,58.3142,58.3337,58.2557,58.3142,48189.0
2023-09-11 12:30:00,59.84,59.89,59.81,59.86,29620.0,58.3142,58.3629,58.2849,58.3337,29620.0
2023-09-11 12:35:00,59.86,59.91,59.83,59.9,40446.0,58.3337,58.3824,58.3044,58.3726,40446.0
2023-09-11 12:40:00,59.9,59.92,59.88,59.89,32999.0,58.3726,58.3921,58.3532,58.3629,32999.0
2023-09-11 12:45:00,59.89,59.92,59.86,59.91,31148.0,58.3629,58.3921,58.3337,58.3824,31148.0
2023-09-11 12:50:00,59.92,59.94,59.89,59.93,26642.0,58.3921,58.4116,58.3629,58.4019,26642.0
2023-09-11 12:55:00,59.92,59.95,59.92,59.94,29234.0,58.3921,58.4214,58.3921,58.4116,29234.0
2023-09-11 13:00:00,59.94,59.95,59.88,59.91,32899.0,58.4116,58.4214,58.3532,58.3824,32899.0
2023-09-11 13:05:00,59.91,59.95,59.89,59.89,28127.0,58.3824,58.4214,58.3629,58.3629,28127.0
2023-09-11 13:10:00,59.89,59.94,59.88,59.93,34121.0,58.3629,58.4116,58.3532,58.4019,34121.0
2023-09-11 13:15:00,59.93,59.93,59.85,59.9,51134.0,58.4019,58.4019,58.3239,58.3726,51134.0
2023-09-11 13:20:00,59.9,59.93,59.85,59.86,49524.0,58.3726,58.4019,58.3239,58.3337,49524.0
2023-09-11 13:25:00,59.87,59.87,59.81,59.82,66034.0,58.3434,58.3434,58.2849,58.2947,66034.0
2023-09-11 13:30:00,59.81,59.81,59.75,59.8,52861.0,58.2849,58.2849,58.2265,58.2752,52861.0
2023-09-11 13:35:00,59.81,59.86,59.79,59.85,48113.0,58.2849,58.3337,58.2655,58.3239,48113.0
2023-09-11 13:40:00,59.86,59.87,59.78,59.83,43390.0,58.3337,58.3434,58.2557,58.3044,43390.0
2023-09-11 13:45:00,59.83,59.84,59.8,59.82,43094.0,58.3044,58.3142,58.2752,58.2947,43094.0
2023-09-11 13:50:00,59.82,59.85,59.78,59.82,52226.0,58.2947,58.3239,58.2557,58.2947,52226.0
2023-09-11 13:55:00,59.82,59.83,59.76,59.8,66227.0,58.2947,58.3044,58.2362,58.2752,66227.0
2023-09-11 14:00:00,59.79,59.83,59.76,59.79,76232.0,58.2655,58.3044,58.2362,58.2655,76232.0
2023-09-11 14:05:00,59.79,59.85,59.78,59.85,65933.0,58.2655,58.3239,58.2557,58.3239,65933.0
2023-09-11 14:10:00,59.85,59.85,59.82,59.85,51927.0,58.3239,58.3239,58.2947,58.3239,51927.0
2023-09-11 14:15:00,59.85,59.87,59.82,59.84,68354.0,58.3239,58.3434,58.2947,58.3142,68354.0
2023-09-11 14:20:00,59.85,59.86,59.81,59.83,51133.0,58.3239,58.3337,58.2849,58.3044,51133.0
2023-09-11 14:25:00,59.83,59.86,59.82,59.86,251163.0,58.3044,58.3337,58.2947,58.3337,251163.0
2023-09-11 14:30:00,59.86,59.9,59.85,59.87,70093.0,58.3337,58.3726,58.3239,58.3434,70093.0
2023-09-11 14:35:00,59.87,59.92,59.85,59.91,39062.0,58.3434,58.3921,58.3239,58.3824,39062.0
2023-09-11 14:40:00,59.9,59.91,59.86,59.89,53841.0,58.3726,58.3824,58.3337,58.3629,53841.0
2023-09-11 14:45:00,59.88,59.91,59.87,59.9,48427.0,58.3532,58.3824,58.3434,58.3726,48427.0
2023-09-11 14:50:00,59.91,59.92,59.86,59.9,59870.0,58.3824,58.3921,58.3337,58.3726,59870.0
2023-09-11 14:55:00,59.89,59.9,59.85,59.88,42010.0,58.3629,58.3726,58.3239,58.3532,42010.0
2023-09-11 15:00:00,59.88,59.89,59.82,59.87,41067.0,58.3532,58.3629,58.2947,58.3434,41067.0
2023-09-11 15:05:00,59.88,59.89,59.81,59.85,34585.0,58.3532,58.3629,58.2849,58.3239,34585.0
2023-09-11 15:10:00,59.84,59.85,59.77,59.82,55341.0,58.3142,58.3239,58.246,58.2947,55341.0
2023-09-11 15:15:00,59.82,59.85,59.8,59.81,51054.0,58.2947,58.3239,58.2752,58.2849,51054.0
2023-09-11 15:20:00,59.81,59.85,59.81,59.83,50554.0,58.2849,58.3239,58.2849,58.3044,50554.0
2023-09-11 15:25:00,59.83,59.85,59.8,59.81,85306.0,58.3044,58.3239,58.2752,58.2849,85306.0
2023-09-11 15:30:00,59.81,59.85,59.8,59.83,90083.0,58.2849,58.3239,58.2752,58.3044,90083.0
2023-09-11 15:35:00,59.82,59.84,59.73,59.83,102856.0,58.2947,58.3142,58.207,58.3044,102856.0
2023-09-11 15:40:00,59.83,59.84,59.77,59.8,98639.0,58.3044,58.3142,58.246,58.2752,98639.0
2023-09-11 15:45:00,59.8,59.81,59.65,59.68,167796.0,58.2752,58.2849,58.129,58.1583,167796.0
2023-09-11 15:50:00,59.67,59.79,59.62,59.75,305974.0,58.1485,58.2655,58.0998,58.2265,305974.0
2023-09-11 15:55:00,59.76,59.84,59.74,59.82,494207.0,58.2362,58.3142,58.2167,58.2947,494207.0
2023-09-12 09:30:00,59.91,60.5,59.81,60.49,186753.0,58.3824,58.9573,58.2849,58.9476,186753.0
2023-09-12 09:35:00,60.5,60.55,60.23,60.36,76563.0,58.9573,59.0061,58.6942,58.8209,76563.0
2023-09-12 09:40:00,60.35,60.39,60.18,60.27,90569.0,58.8112,58.8502,58.6455,58.7332,90569.0
2023-09-12 09:45:00,60.27,60.33,60.17,60.22,298079.0,58.7332,58.7917,58.6358,58.6845,298079.0
2023-09-12 09:50:00,60.24,60.42,60.16,60.42,25648.0,58.704,58.8794,58.626,58.8794,25648.0
2023-09-12 09:55:00,60.42,60.44,60.36,60.42,31776.0,58.8794,58.8989,58.8209,58.8794,31776.0
2023-09-12 10:00:00,60.43,60.43,60.11,60.18,91932.0,58.8891,58.8891,58.5773,58.6455,91932.0
2023-09-12 10:05:00,60.17,60.26,60.09,60.22,91624.0,58.6358,58.7235,58.5578,58.6845,91624.0
2023-09-12 10:10:00,60.23,60.27,60.15,60.2,36206.0,58.6942,58.7332,58.6163,58.665,36206.0
2023-09-12 10:15:00,60.21,60.23,60.1,60.15,48148.0,58.6747,58.6942,58.5675,58.6163,48148.0
2023-09-12 10:20:00,60.14,60.17,60.08,60.13,41262.0,58.6065,58.6358,58.5481,58.5968,41262.0
2023-09-12 10:25:00,60.13,60.15,60.05,60.13,33944.0,58.5968,58.6163,58.5188,58.5968,33944.0
2023-09-12 10:30:00,60.12,60.23,60.11,60.21,47216.0,58.587,58.6942,58.5773,58.6747,47216.0
2023-09-12 10:35:00,60.21,60.25,60.17,60.21,93264.0,58.6747,58.7137,58.6358,58.6747,93264.0
2023-09-12 10:40:00,60.21,60.41,60.16,60.37,61053.0,58.6747,58.8696,58.626,58.8307,61053.0
2023-09-12 10:45:00,60.36,60.42,60.33,60.35,36599.0,58.8209,58.8794,58.7917,58.8112,36599.0
2023-09-12 10:50:00,60.35,60.45,60.31,60.38,61043.0,58.8112,58.9086,58.7722,58.8404,61043.0
2023-09-12 10:55:00,60.38,60.48,60.28,60.3,51288.0,58.8404,58.9379,58.743,58.7624,51288.0
2023-09-12 11:00:00,60.3,60.41,60.3,60.41,40250.0,58.7624,58.8696,58.7624,58.8696,40250.0
2023-09-12 11:05:00,60.42,60.44,60.34,60.37,28811.0,58.8794,58.8989,58.8014,58.8307,28811.0
2023-09-12 11:10:00,60.39,60.45,60.35,60.44,39275.0,58.8502,58.9086,58.8112,58.8989,39275.0
2023-09-12 11:15:00,60.44,60.46,60.36,60.41,28688.0,58.8989,58.9184,58.8209,58.8696,28688.0
2023-09-12 11:20:00,60.41,60.54,60.4,60.45,40045.0,58.8696,58.9963,58.8599,58.9086,40045.0
2023-09-12 11:25:00,60.45,60.59,60.39,60.57,40080.0,58.9086,59.0451,58.8502,59.0256,40080.0
2023-09-12 11:30:00,60.58,60.72,60.52,60.58,238756.0,59.0353,59.1717,58.9768,59.0353,238756.0
2023-09-12 11:35:00,60.6,60.63,60.54,60.55,21901.0,59.0548,59.084,58.9963,59.0061,21901.0
2023-09-12 11:40:00,60.56,60.63,60.56,60.62,15023.0,59.0158,59.084,59.0158,59.0743,15023.0
2023-09-12 11:45:00,60.62,60.65,60.6,60.64,23824.0,59.0743,59.1035,59.0548,59.0938,23824.0
2023-09-12 11:50:00,60.64,60.88,60.63,60.88,73457.0,59.0938,59.3277,59.084,59.3277,73457.0
2023-09-12 11:55:00,60.86,60.93,60.69,60.76,176582.0,59.3082,59.3764,59.1425,59.2107,176582.0
2023-09-12 12:00:00,60.76,60.8,60.7,60.76,31602.0,59.2107,59.2497,59.1522,59.2107,31602.0
2023-09-12 12:05:00,60.76,60.79,60.71,60.78,21064.0,59.2107,59.24,59.162,59.2302,21064.0
2023-09-12 12:10:00,60.78,60.82,60.73,60.74,51765.0,59.2302,59.2692,59.1815,59.1912,51765.0
2023-09-12 12:15:00,60.74,60.85,60.73,60.85,48170.0,59.1912,59.2984,59.1815,59.2984,48170.0
2023-09-12 12:20:00,60.85,60.9,60.8,60.89,51645.0,59.2984,59.3472,59.2497,59.3374,51645.0
2023-09-12 12:25:00,60.89,60.93,60.81,60.85,81395.0,59.3374,59.3764,59.2594,59.2984,81395.0
2023-09-12 12:30:00,60.86,60.86,60.78,60.83,57534.0,59.3082,59.3082,59.2302,59.2789,57534.0
2023-09-12 12:35:00,60.83,60.9,60.81,60.86,92417.0,59.2789,59.3472,59.2594,59.3082,92417.0
2023-09-12 12:40:00,60.86,60.95,60.85,60.93,34711.0,59.3082,59.3959,59.2984,59.3764,34711.0
2023-09-12 12:45:00,60.94,60.99,60.92,60.95,41162.0,59.3861,59.4349,59.3666,59.3959,41162.0
2023-09-12 12:50:00,60.96,60.97,60.9,60.92,18516.0,59.4056,59.4154,59.3472,59.3666,18516.0
2023-09-12 12:55:00,60.92,60.93,60.84,60.9,66403.0,59.3666,59.3764,59.2887,59.3472,66403.0
2023-09-12 13:00:00,60.9,60.92,60.86,60.9,72024.0,59.3472,59.3666,59.3082,59.3472,72024.0
2023-09-12 13:05:00,60.9,60.98,60.9,60.97,24722.0,59.3472,59.4251,59.3472,59.4154,24722.0
2023-09-12 13:10:00,60.96,61.0,60.92,60.92,23228.0,59.4056,59.4446,59.3666,59.3666,23228.0
2023-09-12 13:15:00,60.93,60.98,60.93,60.98,21808.0,59.3764,59.4251,59.3764,59.4251,21808.0
2023-09-12 13:20:00,60.98,61.12,60.96,61.11,69272.0,59.4251,59.5615,59.4056,59.5518,69272.0
2023-09-12 13:25:00,61.12,61.15,61.09,61.15,34904.0,59.5615,59.5908,59.5323,59.5908,34904.0
2023-09-12 13:30:00,61.13,61.15,61.1,61.12,22330.0,59.5713,59.5908,59.5421,59.5615,22330.0
2023-09-12 13:35:00,61.12,61.13,60.96,61.0,71362.0,59.5615,59.5713,59.4056,59.4446,71362.0
2023-09-12 13:40:00,61.0,61.02,60.95,60.97,42072.0,59.4446,59.4641,59.3959,59.4154,42072.0
2023-09-12 13:45:00,60.97,60.99,60.94,60.98,48735.0,59.4154,59.4349,59.3861,59.4251,48735.0
2023-09-12 13:50:00,60.98,61.0,60.93,60.94,43141.0,59.4251,59.4446,59.3764,59.3861,43141.0
2023-09-12 13:55:00,60.94,60.94,60.83,60.86,43536.0,59.3861,59.3861,59.2789,59.3082,43536.0
2023-09-12 14:00:00,60.85,60.86,60.8,60.81,16779.0,59.2984,59.3082,59.2497,59.2594,16779.0
2023-09-12 14:05:00,60.8,60.81,60.75,60.78,29493.0,59.2497,59.2594,59.201,59.2302,29493.0
2023-09-12 14:10:00,60.77,60.82,60.76,60.82,23407.0,59.2205,59.2692,59.2107,59.2692,23407.0
2023-09-12 14:15:00,60.82,60.89,60.81,60.88,37972.0,59.2692,59.3374,59.2594,59.3277,37972.0
2023-09-12 14:20:00,60.88,60.88,60.81,60.82,27210.0,59.3277,59.3277,59.2594,59.2692,27210.0
2023-09-12 14:25:00,60.83,60.85,60.79,60.8,25805.0,59.2789,59.2984,59.24,59.2497,25805.0
2023-09-12 14:30:00,60.81,60.82,60.76,60.77,40478.0,59.2594,59.2692,59.2107,59.2205,40478.0
2023-09-12 14:35:00,60.77,60.77,60.73,60.75,50344.0,59.2205,59.2205,59.1815,59.201,50344.0
2023-09-12 14:40:00,60.74,60.76,60.67,60.71,52745.0,59.1912,59.2107,59.123,59.162,52745.0
2023-09-12 14:45:00,60.7,60.72,60.66,60.69,100221.0,59.1522,59.1717,59.1133,59.1425,100221.0
2023-09-12 14:50:00,60.69,60.71,60.65,60.7,97453.0,59.1425,59.162,59.1035,59.1522,97453.0
2023-09-12 14:55:00,60.7,60.73,60.68,60.7,52749.0,59.1522,59.1815,59.1328,59.1522,52749.0
2023-09-12 15:00:00,60.7,60.72,60.62,60.72,63861.0,59.1522,59.1717,59.0743,59.1717,63861.0
2023-09-12 15:05:00,60.71,60.74,60.68,60.7,43793.0,59.162,59.1912,59.1328,59.1522,43793.0
2023-09-12 15:10:00,60.71,60.73,60.59,60.67,249078.0,59.162,59.1815,59.0451,59.123,249078.0
2023-09-12 15:15:00,60.67,60.7,60.46,60.46,125541.0,59.123,59.1522,58.9184,58.9184,125541.0
2023-09-12 15:20:00,60.46,60.51,60.35,60.36,115062.0,58.9184,58.9671,58.8112,58.8209,115062.0
2023-09-12 15:25:00,60.35,60.39,60.31,60.35,105857.0,58.8112,58.8502,58.7722,58.8112,105857.0
2023-09-12 15:30:00,60.35,60.35,60.2,60.21,136472.0,58.8112,58.8112,58.665,58.6747,136472.0
2023-09-12 15:35:00,60.21,60.26,60.16,60.16,148403.0,58.6747,58.7235,58.626,58.626,148403.0
2023-09-12 15:40:00,60.16,60.21,60.13,60.21,118094.0,58.626,58.6747,58.5968,58.6747,118094.0
2023-09-12 15:45:00,60.2,60.24,60.16,60.21,170437.0,58.665,58.704,58.626,58.6747,170437.0
2023-09-12 15:50:00,60.22,60.45,60.21,60.41,373149.0,58.6845,58.9086,58.6747,58.8696,373149.0
2023-09-12 15:55:00,60.41,60.56,60.36,60.52,919400.0,58.8696,59.0158,58.8209,58.9768,919400.0
2023-09-13 09:30:00,60.8,60.98,60.54,60.62,195456.0,59.2497,59.4251,58.9963,59.0743,195456.0
2023-09-13 09:35:00,60.63,60.75,60.45,60.67,100933.0,59.084,59.201,58.9086,59.123,100933.0
2023-09-13 09:40:00,60.67,60.72,60.35,60.43,82516.0,59.123,59.1717,58.8112,58.8891,82516.0
2023-09-13 09:45:00,60.45,60.46,60.27,60.27,85323.0,58.9086,58.9184,58.7332,58.7332,85323.0
2023-09-13 09:50:00,60.28,60.29,59.99,60.0,186587.0,58.743,58.7527,58.4604,58.4701,186587.0
2023-09-13 09:55:00,60.01,60.09,59.92,60.08,98868.0,58.4798,58.5578,58.3921,58.5481,98868.0
2023-09-13 10:00:00,60.09,60.16,59.92,59.92,140988.0,58.5578,58.626,58.3921,58.3921,140988.0
2023-09-13 10:05:00,59.92,59.93,59.61,59.63,133420.0,58.3921,58.4019,58.09,58.1095,133420.0
2023-09-13 10:10:00,59.62,59.66,59.51,59.56,130659.0,58.0998,58.1388,57.9926,58.0413,130659.0
2023-09-13 10:15:00,59.55,59.56,59.27,59.33,160179.0,58.0316,58.0413,57.7587,57.8172,160179.0
2023-09-13 10:20:00,59.33,59.35,59.18,59.2,108401.0,57.8172,57.8367,57.671,57.6905,108401.0
2023-09-13 10:25:00,59.19,59.24,58.95,59.11,220467.0,57.6808,57.7295,57.4469,57.6028,220467.0
2023-09-13 10:30:00,59.1,59.3,59.08,59.22,150489.0,57.593,57.7879,57.5736,57.71,150489.0
2023-09-13 10:35:00,59.22,59.53,59.22,59.5,88810.0,57.71,58.0121,57.71,57.9828,88810.0
2023-09-13 10:40:00,59.5,59.57,59.44,59.5,72735.0,57.9828,58.0511,57.9244,57.9828,72735.0
2023-09-13 10:45:00,59.5,59.53,59.4,59.51,203897.0,57.9828,58.0121,57.8854,57.9926,203897.0
2023-09-13 10:50:00,59.51,59.65,59.5,59.63,72436.0,57.9926,58.129,57.9828,58.1095,72436.0
2023-09-13 10:55:00,59.63,59.71,59.61,59.7,67459.0,58.1095,58.1875,58.09,58.1777,67459.0
2023-09-13 11:00:00,59.7,59.71,59.54,59.6,54319.0,58.1777,58.1875,58.0218,58.0803,54319.0
2023-09-13 11:05:00,59.59,59.71,59.57,59.7,45021.0,58.0706,58.1875,58.0511,58.1777,45021.0
2023-09-13 11:10:00,59.7,59.78,59.69,59.78,171618.0,58.1777,58.2557,58.168,58.2557,171618.0
2023-09-13 11:15:00,59.78,59.82,59.66,59.67,52539.0,58.2557,58.2947,58.1388,58.1485,52539.0
2023-09-13 11:20:00,59.67,59.74,59.59,59.6,42365.0,58.1485,58.2167,58.0706,58.0803,42365.0
2023-09-13 11:25:00,59.6,59.7,59.49,59.5,96023.0,58.0803,58.1777,57.9731,57.9828,96023.0
2023-09-13 11:30:00,59.49,59.53,59.45,59.48,45256.0,57.9731,58.0121,57.9341,57.9634,45256.0
2023-09-13 11:35:00,59.49,59.5,59.43,59.5,42012.0,57.9731,57.9828,57.9146,57.9828,42012.0
2023-09-13 11:40:00,59.5,59.5,59.42,59.46,62199.0,57.9828,57.9828,57.9049,57.9439,62199.0
2023-09-13 11:45:00,59.46,59.5,59.43,59.44,62274.0,57.9439,57.9828,57.9146,57.9244,62274.0
2023-09-13 11:50:00,59.44,59.45,59.28,59.43,204421.0,57.9244,57.9341,57.7685,57.9146,204421.0
2023-09-13 11:55:00,59.43,59.55,59.36,59.51,54301.0,57.9146,58.0316,57.8464,57.9926,54301.0
2023-09-13 12:00:00,59.51,59.52,59.41,59.46,60829.0,57.9926,58.0023,57.8951,57.9439,60829.0
2023-09-13 12:05:00,59.46,59.47,59.39,59.45,39497.0,57.9439,57.9536,57.8757,57.9341,39497.0
2023-09-13 12:10:00,59.45,59.5,59.34,59.35,80473.0,57.9341,57.9828,57.8269,57.8367,80473.0
2023-09-13 12:15:00,59.35,59.35,59.13,59.18,116351.0,57.8367,57.8367,57.6223,57.671,116351.0
2023-09-13 12:20:00,59.16,59.32,59.14,59.32,54236.0,57.6515,57.8074,57.632,57.8074,54236.0
2023-09-13 12:25:00,59.31,59.34,59.24,59.26,47732.0,57.7977,57.8269,57.7295,57.749,47732.0
2023-09-13 12:30:00,59.27,59.3,59.22,59.26,51079.0,57.7587,57.7879,57.71,57.749,51079.0
2023-09-13 12:35:00,59.26,59.27,59.19,59.19,31272.0,57.749,57.7587,57.6808,57.6808,31272.0
2023-09-13 12:40:00,59.2,59.25,59.13,59.2,53983.0,57.6905,57.7392,57.6223,57.6905,53983.0
2023-09-13 12:45:00,59.2,59.21,59.16,59.2,40540.0,57.6905,57.7002,57.6515,57.6905,40540.0
2023-09-13 12:50:00,59.2,59.27,59.16,59.27,27512.0,57.6905,57.7587,57.6515,57.7587,27512.0
2023-09-13 12:55:00,59.27,59.3,59.24,59.27,27072.0,57.7587,57.7879,57.7295,57.7587,27072.0
2023-09-13 13:00:00,59.26,59.29,59.23,59.23,33841.0,57.749,57.7782,57.7197,57.7197,33841.0
2023-09-13 13:05:00,59.23,59.24,59.18,59.21,31652.0,57.7197,57.7295,57.671,57.7002,31652.0
2023-09-13 13:10:00,59.21,59.3,59.19,59.24,45496.0,57.7002,57.7879,57.6808,57.7295,45496.0
2023-09-13 13:15:00,59.25,59.33,59.23,59.32,25363.0,57.7392,57.8172,57.7197,57.8074,25363.0
2023-09-13 13:20:00,59.32,59.37,59.27,59.37,58275.0,57.8074,57.8562,57.7587,57.8562,58275.0
2023-09-13 13:25:00,59.37,59.42,59.35,59.36,35689.0,57.8562,57.9049,57.8367,57.8464,35689.0
2023-09-13 13:30:00,59.35,59.45,59.35,59.4,84596.0,57.8367,57.9341,57.8367,57.8854,84596.0
2023-09-13 13:35:00,59.4,59.4,59.01,59.07,238621.0,57.8854,57.8854,57.5053,57.5638,238621.0
2023-09-13 13:40:00,59.07,59.26,58.93,59.26,166822.0,57.5638,57.749,57.4274,57.749,166822.0
2023-09-13 13:45:00,59.27,59.3,59.18,59.25,83942.0,57.7587,57.7879,57.671,57.7392,83942.0
2023-09-13 13:50:00,59.26,59.26,59.15,59.19,68111.0,57.749,57.749,57.6418,57.6808,68111.0
2023-09-13 13:55:00,59.19,59.21,59.14,59.19,71694.0,57.6808,57.7002,57.632,57.6808,71694.0
2023-09-13 14:00:00,59.19,59.2,59.04,59.11,71411.0,57.6808,57.6905,57.5346,57.6028,71411.0
2023-09-13 14:05:00,59.1,59.1,58.93,59.05,199723.0,57.593,57.593,57.4274,57.5443,199723.0
2023-09-13 14:10:00,59.04,59.06,58.81,58.85,148305.0,57.5346,57.5541,57.3104,57.3494,148305.0
2023-09-13 14:15:00,58.85,58.85,58.7,58.8,139872.0,57.3494,57.3494,57.2032,57.3007,139872.0
2023-09-13 14:20:00,58.79,58.86,58.78,58.84,73686.0,57.291,57.3592,57.2812,57.3397,73686.0
2023-09-13 14:25:00,58.84,58.84,58.74,58.76,61662.0,57.3397,57.3397,57.2422,57.2617,61662.0
2023-09-13 14:30:00,58.76,58.77,58.66,58.66,52237.0,57.2617,57.2715,57.1643,57.1643,52237.0
2023-09-13 14:35:00,58.67,58.69,58.6,58.63,99719.0,57.174,57.1935,57.1058,57.135,99719.0
2023-09-13 14:40:00,58.64,58.66,58.54,58.54,85334.0,57.1448,57.1643,57.0473,57.0473,85334.0
2023-09-13 14:45:00,58.55,58.55,58.38,58.39,89959.0,57.0571,57.0571,56.8914,56.9012,89959.0
2023-09-13 14:50:00,58.38,58.42,58.18,58.19,107389.0,56.8914,56.9304,56.6965,56.7063,107389.0
2023-09-13 14:55:00,58.18,58.18,58.08,58.11,232520.0,56.6965,56.6965,56.5991,56.6283,232520.0
2023-09-13 15:00:00,58.12,58.14,57.92,57.94,180906.0,56.638,56.6575,56.4431,56.4626,180906.0
2023-09-13 15:05:00,57.94,58.02,57.89,57.96,180609.0,56.4626,56.5406,56.4139,56.4821,180609.0
2023-09-13 15:10:00,57.96,58.18,57.91,58.17,161233.0,56.4821,56.6965,56.4334,56.6868,161233.0
2023-09-13 15:15:00,58.17,58.21,58.11,58.21,114246.0,56.6868,56.7257,56.6283,56.7257,114246.0
2023-09-13 15:20:00,58.21,58.38,58.19,58.37,146544.0,56.7257,56.8914,56.7063,56.8817,146544.0
2023-09-13 15:25:00,58.37,58.51,58.34,58.51,286540.0,56.8817,57.0181,56.8524,57.0181,286540.0
2023-09-13 15:30:00,58.51,58.63,58.45,58.5,208900.0,57.0181,57.135,56.9596,57.0083,208900.0
2023-09-13 15:35:00,58.5,58.68,58.42,58.62,266157.0,57.0083,57.1838,56.9304,57.1253,266157.0
2023-09-13 15:40:00,58.63,58.77,58.58,58.67,232216.0,57.135,57.2715,57.0863,57.174,232216.0
2023-09-13 15:45:00,58.67,58.75,58.59,58.7,292409.0,57.174,57.252,57.0961,57.2032,292409.0
2023-09-13 15:50:00,58.69,58.73,58.58,58.71,388453.0,57.1935,57.2325,57.0863,57.213,388453.0
2023-09-13 15:55:00,58.71,58.86,58.66,58.73,948076.0,57.213,57.3592,57.1643,57.2325,948076.0
2023-09-14 09:30:00,59.35,59.38,59.13,59.33,119424.0,57.8367,57.8659,57.6223,57.8172,119424.0
2023-09-14 09:35:00,59.33,59.45,59.27,59.32,97593.0,57.8172,57.9341,57.7587,57.8074,97593.0
2023-09-14 09:40:00,59.36,59.41,59.28,59.35,89267.0,57.8464,57.8951,57.7685,57.8367,89267.0
2023-09-14 09:45:00,59.39,59.45,59.19,59.2,61650.0,57.8757,57.9341,57.6808,57.6905,61650.0
2023-09-14 09:50:00,59.21,59.27,59.15,59.16,60492.0,57.7002,57.7587,57.6418,57.6515,60492.0
2023-09-14 09:55:00,59.15,59.27,59.07,59.2,111082.0,57.6418,57.7587,57.5638,57.6905,111082.0
2023-09-14 10:00:00,59.2,59.32,59.18,59.25,57552.0,57.6905,57.8074,57.671,57.7392,57552.0
2023-09-14 10:05:00,59.24,59.52,59.24,59.46,99813.0,57.7295,58.0023,57.7295,57.9439,99813.0
2023-09-14 10:10:00,59.45,59.63,59.43,59.62,85675.0,57.9341,58.1095,57.9146,58.0998,85675.0
2023-09-14 10:15:00,59.62,59.66,59.56,59.63,42763.0,58.0998,58.1388,58.0413,58.1095,42763.0
2023-09-14 10:20:00,59.62,59.78,59.61,59.77,41579.0,58.0998,58.2557,58.09,58.246,41579.0
2023-09-14 10:25:00,59.76,59.78,59.55,59.62,75097.0,58.2362,58.2557,58.0316,58.0998,75097.0
2023-09-14 10:30:00,59.61,59.64,59.5,59.5,75195.0,58.09,58.1193,57.9828,57.9828,75195.0
2023-09-14 10:35:00,59.52,59.64,59.5,59.62,148787.0,58.0023,58.1193,57.9828,58.0998,148787.0
2023-09-14 10:40:00,59.62,59.75,59.6,59.66,199985.0,58.0998,58.2265,58.0803,58.1388,199985.0
2023-09-14 10:45:00,59.67,59.74,59.66,59.73,29261.0,58.1485,58.2167,58.1388,58.207,29261.0
2023-09-14 10:50:00,59.73,59.76,59.68,59.71,31860.0,58.207,58.2362,58.1583,58.1875,31860.0
2023-09-14 10:55:00,59.71,59.82,59.7,59.81,26445.0,58.1875,58.2947,58.1777,58.2849,26445.0
2023-09-14 11:00:00,59.8,59.83,59.76,59.8,34820.0,58.2752,58.3044,58.2362,58.2752,34820.0
2023-09-14 11:05:00,59.81,59.81,59.72,59.74,54849.0,58.2849,58.2849,58.1972,58.2167,54849.0
2023-09-14 11:10:00,59.74,59.81,59.71,59.76,29901.0,58.2167,58.2849,58.1875,58.2362,29901.0
2023-09-14 11:15:00,59.76,59.77,59.65,59.66,28021.0,58.2362,58.246,58.129,58.1388,28021.0
2023-09-14 11:20:00,59.65,59.67,59.55,59.56,49891.0,58.129,58.1485,58.0316,58.0413,49891.0
2023-09-14 11:25:00,59.55,59.55,59.48,59.53,47262.0,58.0316,58.0316,57.9634,58.0121,47262.0
2023-09-14 11:30:00,59.53,59.55,59.44,59.46,41719.0,58.0121,58.0316,57.9244,57.9439,41719.0
2023-09-14 11:35:00,59.47,59.57,59.44,59.56,38184.0,57.9536,58.0511,57.9244,58.0413,38184.0
2023-09-14 11:40:00,59.56,59.68,59.55,59.66,25971.0,58.0413,58.1583,58.0316,58.1388,25971.0
2023-09-14 11:45:00,59.65,59.75,59.65,59.69,42345.0,58.129,58.2265,58.129,58.168,42345.0
2023-09-14 11:50:00,59.68,59.69,59.59,59.61,81058.0,58.1583,58.168,58.0706,58.09,81058.0
2023-09-14 11:55:00,59.6,59.68,59.6,59.64,21439.0,58.0803,58.1583,58.0803,58.1193,21439.0
2023-09-14 12:00:00,59.64,59.69,59.63,59.67,21767.0,58.1193,58.168,58.1095,58.1485,21767.0
2023-09-14 12:05:00,59.66,59.77,59.63,59.74,92441.0,58.1388,58.246,58.1095,58.2167,92441.0
2023-09-14 12:10:00,59.75,59.77,59.7,59.74,16594.0,58.2265,58.246,58.1777,58.2167,16594.0
2023-09-14 12:15:00,59.74,59.82,59.74,59.8,39032.0,58.2167,58.2947,58.2167,58.2752,39032.0
2023-09-14 12:20:00,59.8,59.85,59.79,59.85,17237.0,58.2752,58.3239,58.2655,58.3239,17237.0
2023-09-14 12:25:00,59.83,59.83,59.78,59.81,11072.0,58.3044,58.3044,58.2557,58.2849,11072.0
2023-09-14 12:30:00,59.81,59.89,59.79,59.89,37292.0,58.2849,58.3629,58.2655,58.3629,37292.0
2023-09-14 12:35:00,59.89,59.9,59.8,59.83,24695.0,58.3629,58.3726,58.2752,58.3044,24695.0
2023-09-14 12:40:00,59.83,59.91,59.83,59.89,29289.0,58.3044,58.3824,58.3044,58.3629,29289.0
2023-09-14 12:45:00,59.89,59.91,59.84,59.9,32819.0,58.3629,58.3824,58.3142,58.3726,32819.0
2023-09-14 12:50:00,59.9,59.93,59.88,59.92,24064.0,58.3726,58.4019,58.3532,58.3921,24064.0
2023-09-14 12:55:00,59.92,59.92,59.82,59.86,29816.0,58.3921,58.3921,58.2947,58.3337,29816.0
2023-09-14 13:00:00,59.85,59.87,59.82,59.86,29917.0,58.3239,58.3434,58.2947,58.3337,29917.0
2023-09-14 13:05:00,59.86,59.89,59.84,59.87,35029.0,58.3337,58.3629,58.3142,58.3434,35029.0
2023-09-14 13:10:00,59.87,59.92,59.86,59.88,18144.0,58.3434,58.3921,58.3337,58.3532,18144.0
2023-09-14 13:15:00,59.87,59.88,59.82,59.85,49218.0,58.3434,58.3532,58.2947,58.3239,49218.0
2023-09-14 13:20:00,59.84,59.85,59.75,59.77,27364.0,58.3142,58.3239,58.2265,58.246,27364.0
2023-09-14 13:25:00,59.77,59.84,59.76,59.82,31007.0,58.246,58.3142,58.2362,58.2947,31007.0
2023-09-14 13:30:00,59.82,59.83,59.77,59.82,22616.0,58.2947,58.3044,58.246,58.2947,22616.0
2023-09-14 13:35:00,59.81,59.82,59.74,59.78,33091.0,58.2849,58.2947,58.2167,58.2557,33091.0
2023-09-14 13:40:00,59.77,59.8,59.7,59.8,39472.0,58.246,58.2752,58.1777,58.2752,39472.0
2023-09-14 13:45:00,59.79,59.79,59.67,59.69,39993.0,58.2655,58.2655,58.1485,58.168,39993.0
2023-09-14 13:50:00,59.69,59.77,59.66,59.76,57718.0,58.168,58.246,58.1388,58.2362,57718.0
2023-09-14 13:55:00,59.77,59.77,59.67,59.67,27371.0,58.246,58.246,58.1485,58.1485,27371.0
2023-09-14 14:00:00,59.66,59.72,59.65,59.68,46493.0,58.1388,58.1972,58.129,58.1583,46493.0
2023-09-14 14:05:00,59.69,59.69,59.64,59.66,41503.0,58.168,58.168,58.1193,58.1388,41503.0
2023-09-14 14:10:00,59.67,59.67,59.59,59.65,31031.0,58.1485,58.1485,58.0706,58.129,31031.0
2023-09-14 14:15:00,59.64,59.65,59.6,59.63,41033.0,58.1193,58.129,58.0803,58.1095,41033.0
2023-09-14 14:20:00,59.63,59.66,59.54,59.55,42757.0,58.1095,58.1388,58.0218,58.0316,42757.0
2023-09-14 14:25:00,59.55,59.65,59.53,59.64,64923.0,58.0316,58.129,58.0121,58.1193,64923.0
2023-09-14 14:30:00,59.64,59.7,59.61,59.67,40543.0,58.1193,58.1777,58.09,58.1485,40543.0
2023-09-14 14:35:00,59.68,59.7,59.63,59.68,28044.0,58.1583,58.1777,58.1095,58.1583,28044.0
2023-09-14 14:40:00,59.68,59.7,59.63,59.64,45250.0,58.1583,58.1777,58.1095,58.1193,45250.0
2023-09-14 14:45:00,59.64,59.75,59.63,59.73,49923.0,58.1193,58.2265,58.1095,58.207,49923.0
2023-09-14 14:50:00,59.73,59.84,59.7,59.84,50314.0,58.207,58.3142,58.1777,58.3142,50314.0
2023-09-14 14:55:00,59.84,59.85,59.73,59.75,49900.0,58.3142,58.3239,58.207,58.2265,49900.0
2023-09-14 15:00:00,59.75,59.9,59.72,59.9,84802.0,58.2265,58.3726,58.1972,58.3726,84802.0
2023-09-14 15:05:00,59.9,59.9,59.84,59.85,88278.0,58.3726,58.3726,58.3142,58.3239,88278.0
2023-09-14 15:10:00,59.85,59.85,59.7,59.71,94372.0,58.3239,58.3239,58.1777,58.1875,94372.0
2023-09-14 15:15:00,59.71,59.74,59.68,59.69,71078.0,58.1875,58.2167,58.1583,58.168,71078.0
2023-09-14 15:20:00,59.68,59.71,59.63,59.65,58665.0,58.1583,58.1875,58.1095,58.129,58665.0
2023-09-14 15:25:00,59.65,59.66,59.56,59.57,83102.0,58.129,58.1388,58.0413,58.0511,83102.0
2023-09-14 15:30:00,59.56,59.61,59.47,59.5,101550.0,58.0413,58.09,57.9536,57.9828,101550.0
2023-09-14 15:35:00,59.49,59.56,59.45,59.56,84125.0,57.9731,58.0413,57.9341,58.0413,84125.0
2023-09-14 15:40:00,59.56,59.59,59.52,59.59,118650.0,58.0413,58.0706,58.0023,58.0706,118650.0
2023-09-14 15:45:00,59.59,59.59,59.46,59.55,399440.0,58.0706,58.0706,57.9439,58.0316,399440.0
2023-09-14 15:50:00,59.56,59.74,59.54,59.7,332708.0,58.0413,58.2167,58.0218,58.1777,332708.0
2023-09-14 15:55:00,59.69,59.81,59.64,59.76,685124.0,58.168,58.2849,58.1193,58.2362,685124.0
2023-09-15 09:30:00,58.0,58.17,57.29,57.52,1827824.0,56.5211,56.6868,55.8292,56.0533,1827824.0
2023-09-15 09:35:00,57.51,58.0,57.51,57.56,526051.0,56.0436,56.5211,56.0436,56.0923,526051.0
2023-09-15 09:40:00,57.56,57.66,57.41,57.48,330602.0,56.0923,56.1898,55.9461,56.0144,330602.0
2023-09-15 09:45:00,57.48,57.49,57.17,57.2,341164.0,56.0144,56.0241,55.7123,55.7415,341164.0
2023-09-15 09:50:00,57.18,57.32,56.82,57.04,563217.0,55.722,55.8584,55.3712,55.5856,563217.0
2023-09-15 09:55:00,57.04,57.56,57.03,57.55,297072.0,55.5856,56.0923,55.5758,56.0826,297072.0
2023-09-15 10:00:00,57.55,57.65,57.48,57.57,266727.0,56.0826,56.18,56.0144,56.1021,266727.0
2023-09-15 10:05:00,57.58,57.77,57.49,57.54,201290.0,56.1118,56.297,56.0241,56.0728,201290.0
2023-09-15 10:10:00,57.53,57.53,57.22,57.3,219879.0,56.0631,56.0631,55.761,55.8389,219879.0
2023-09-15 10:15:00,57.3,57.47,57.18,57.43,197149.0,55.8389,56.0046,55.722,55.9656,197149.0
2023-09-15 10:20:00,57.43,57.58,57.41,57.56,227802.0,55.9656,56.1118,55.9461,56.0923,227802.0
2023-09-15 10:25:00,57.55,57.64,57.49,57.55,116196.0,56.0826,56.1703,56.0241,56.0826,116196.0
2023-09-15 10:30:00,57.55,57.71,57.51,57.68,176803.0,56.0826,56.2385,56.0436,56.2093,176803.0
2023-09-15 10:35:00,57.67,57.68,57.51,57.59,175283.0,56.1995,56.2093,56.0436,56.1215,175283.0
2023-09-15 10:40:00,57.59,57.62,57.45,57.5,196286.0,56.1215,56.1508,55.9851,56.0338,196286.0
2023-09-15 10:45:00,57.51,57.51,57.35,57.38,182226.0,56.0436,56.0436,55.8877,55.9169,182226.0
2023-09-15 10:50:00,57.37,57.52,57.36,57.47,176212.0,55.9072,56.0533,55.8974,56.0046,176212.0
2023-09-15 10:55:00,57.48,57.51,57.3,57.38,139639.0,56.0144,56.0436,55.8389,55.9169,139639.0
2023-09-15 11:00:00,57.38,57.39,57.16,57.25,125384.0,55.9169,55.9266,55.7025,55.7902,125384.0
2023-09-15 11:05:00,57.25,57.31,57.21,57.3,139728.0,55.7902,55.8487,55.7512,55.8389,139728.0
2023-09-15 11:10:00,57.31,57.41,57.24,57.33,111776.0,55.8487,55.9461,55.7805,55.8682,111776.0
2023-09-15 11:15:00,57.32,57.56,57.29,57.55,160537.0,55.8584,56.0923,55.8292,56.0826,160537.0
2023-09-15 11:20:00,57.54,57.55,57.32,57.37,89667.0,56.0728,56.0826,55.8584,55.9072,89667.0
2023-09-15 11:25:00,57.37,57.43,57.33,57.43,90483.0,55.9072,55.9656,55.8682,55.9656,90483.0
2023-09-15 11:30:00,57.43,57.56,57.41,57.51,152808.0,55.9656,56.0923,55.9461,56.0436,152808.0
2023-09-15 11:35:00,57.5,57.55,57.48,57.51,104009.0,56.0338,56.0826,56.0144,56.0436,104009.0
2023-09-15 11:40:00,57.5,57.56,57.48,57.5,68494.0,56.0338,56.0923,56.0144,56.0338,68494.0
2023-09-15 11:45:00,57.5,57.51,57.45,57.46,85553.0,56.0338,56.0436,55.9851,55.9949,85553.0
2023-09-15 11:50:00,57.45,57.49,57.38,57.48,89021.0,55.9851,56.0241,55.9169,56.0144,89021.0
2023-09-15 11:55:00,57.49,57.5,57.38,57.38,94934.0,56.0241,56.0338,55.9169,55.9169,94934.0
2023-09-15 12:00:00,57.39,57.41,57.34,57.38,146989.0,55.9266,55.9461,55.8779,55.9169,146989.0
2023-09-15 12:05:00,57.38,57.54,57.38,57.41,251379.0,55.9169,56.0728,55.9169,55.9461,251379.0
2023-09-15 12:10:00,57.41,57.44,57.38,57.41,82747.0,55.9461,55.9754,55.9169,55.9461,82747.0
2023-09-15 12:15:00,57.41,57.45,57.37,57.42,54078.0,55.9461,55.9851,55.9072,55.9559,54078.0
2023-09-15 12:20:00,57.42,57.45,57.4,57.42,75040.0,55.9559,55.9851,55.9364,55.9559,75040.0
2023-09-15 12:25:00,57.42,57.45,57.36,57.45,49192.0,55.9559,55.9851,55.8974,55.9851,49192.0
2023-09-15 12:30:00,57.45,57.47,57.4,57.46,60259.0,55.9851,56.0046,55.9364,55.9949,60259.0
2023-09-15 12:35:00,57.46,57.46,57.4,57.44,49273.0,55.9949,55.9949,55.9364,55.9754,49273.0
2023-09-15 12:40:00,57.44,57.44,57.37,57.39,38553.0,55.9754,55.9754,55.9072,55.9266,38553.0
2023-09-15 12:45:00,57.38,57.5,57.37,57.49,77694.0,55.9169,56.0338,55.9072,56.0241,77694.0
2023-09-15 12:50:00,57.5,57.6,57.48,57.6,201501.0,56.0338,56.1313,56.0144,56.1313,201501.0
2023-09-15 12:55:00,57.61,57.66,57.51,57.66,257470.0,56.141,56.1898,56.0436,56.1898,257470.0
2023-09-15 13:00:00,57.66,57.68,57.46,57.52,151861.0,56.1898,56.2093,55.9949,56.0533,151861.0
2023-09-15 13:05:00,57.53,57.55,57.48,57.53,122616.0,56.0631,56.0826,56.0144,56.0631,122616.0
2023-09-15 13:10:00,57.53,57.58,57.48,57.58,182868.0,56.0631,56.1118,56.0144,56.1118,182868.0
2023-09-15 13:15:00,57.58,57.66,57.57,57.6,95674.0,56.1118,56.1898,56.1021,56.1313,95674.0
2023-09-15 13:20:00,57.6,57.65,57.54,57.64,96104.0,56.1313,56.18,56.0728,56.1703,96104.0
2023-09-15 13:25:00,57.63,57.79,57.62,57.74,155884.0,56.1605,56.3165,56.1508,56.2677,155884.0
2023-09-15 13:30:00,57.73,57.75,57.61,57.73,106763.0,56.258,56.2775,56.141,56.258,106763.0
2023-09-15 13:35:00,57.73,57.9,57.72,57.9,102350.0,56.258,56.4236,56.2482,56.4236,102350.0
2023-09-15 13:40:00,57.9,58.01,57.84,57.99,82093.0,56.4236,56.5308,56.3652,56.5114,82093.0
2023-09-15 13:45:00,58.0,58.09,57.99,58.07,108790.0,56.5211,56.6088,56.5114,56.5893,108790.0
2023-09-15 13:50:00,58.07,58.15,58.06,58.11,70174.0,56.5893,56.6673,56.5796,56.6283,70174.0
2023-09-15 13:55:00,58.12,58.17,58.04,58.15,116102.0,56.638,56.6868,56.5601,56.6673,116102.0
2023-09-15 14:00:00,58.15,58.17,57.99,58.07,131685.0,56.6673,56.6868,56.5114,56.5893,131685.0
2023-09-15 14:05:00,58.06,58.08,58.02,58.03,74972.0,56.5796,56.5991,56.5406,56.5503,74972.0
2023-09-15 14:10:00,58.03,58.08,57.97,57.99,78946.0,56.5503,56.5991,56.4919,56.5114,78946.0
2023-09-15 14:15:00,57.99,58.07,57.97,58.04,71025.0,56.5114,56.5893,56.4919,56.5601,71025.0
2023-09-15 14:20:00,58.04,58.08,58.01,58.05,57329.0,56.5601,56.5991,56.5308,56.5698,57329.0
2023-09-15 14:25:00,58.05,58.19,58.02,58.18,128471.0,56.5698,56.7063,56.5406,56.6965,128471.0
2023-09-15 14:30:00,58.18,58.25,58.15,58.17,111644.0,56.6965,56.7647,56.6673,56.6868,111644.0
2023-09-15 14:35:00,58.17,58.24,58.16,58.23,94991.0,56.6868,56.755,56.677,56.7452,94991.0
2023-09-15 14:40:00,58.23,58.26,58.17,58.21,66856.0,56.7452,56.7745,56.6868,56.7257,66856.0
2023-09-15 14:45:00,58.21,58.25,58.18,58.25,75087.0,56.7257,56.7647,56.6965,56.7647,75087.0
2023-09-15 14:50:00,58.25,58.38,58.24,58.37,146380.0,56.7647,56.8914,56.755,56.8817,146380.0
2023-09-15 14:55:00,58.37,58.48,58.36,58.46,129399.0,56.8817,56.9889,56.8719,56.9694,129399.0
2023-09-15 15:00:00,58.46,58.46,58.3,58.37,106723.0,56.9694,56.9694,56.8134,56.8817,106723.0
2023-09-15 15:05:00,58.37,58.55,58.34,58.51,158993.0,56.8817,57.0571,56.8524,57.0181,158993.0
2023-09-15 15:10:00,58.51,58.58,58.49,58.58,101801.0,57.0181,57.0863,56.9986,57.0863,101801.0
2023-09-15 15:15:00,58.58,58.62,58.46,58.51,106216.0,57.0863,57.1253,56.9694,57.0181,106216.0
2023-09-15 15:20:00,58.52,58.57,58.51,58.54,137786.0,57.0278,57.0766,57.0181,57.0473,137786.0
2023-09-15 15:25:00,58.55,58.55,58.38,58.46,139177.0,57.0571,57.0571,56.8914,56.9694,139177.0
2023-09-15 15:30:00,58.46,58.51,58.43,58.5,132650.0,56.9694,57.0181,56.9401,57.0083,132650.0
2023-09-15 15:35:00,58.5,58.52,58.45,58.46,169823.0,57.0083,57.0278,56.9596,56.9694,169823.0
2023-09-15 15:40:00,58.45,58.53,58.33,58.42,222673.0,56.9596,57.0376,56.8427,56.9304,222673.0
2023-09-15 15:45:00,58.42,58.49,58.34,58.48,303663.0,56.9304,56.9986,56.8524,56.9889,303663.0
2023-09-15 15:50:00,58.48,58.61,58.4,58.42,386489.0,56.9889,57.1155,56.9109,56.9304,386489.0
2023-09-15 15:55:00,58.42,58.48,58.2,58.25,935269.0,56.9304,56.9889,56.716,56.7647,935269.0
2023-09-18 09:30:00,57.99,58.03,57.43,57.45,187100.0,56.5114,56.5503,55.9656,55.9851,187100.0
2023-09-18 09:35:00,57.43,57.45,57.27,57.4,225227.0,55.9656,55.9851,55.8097,55.9364,225227.0
2023-09-18 09:40:00,57.4,57.55,57.09,57.18,78928.0,55.9364,56.0826,55.6343,55.722,78928.0
2023-09-18 09:45:00,57.19,57.25,56.94,57.01,86663.0,55.7317,55.7902,55.4881,55.5563,86663.0
2023-09-18 09:50:00,57.01,57.35,57.0,57.24,191940.0,55.5563,55.8877,55.5466,55.7805,191940.0
2023-09-18 09:55:00,57.23,57.27,57.1,57.26,81794.0,55.7707,55.8097,55.644,55.8,81794.0
2023-09-18 10:00:00,57.25,57.38,57.2,57.37,109344.0,55.7902,55.9169,55.7415,55.9072,109344.0
2023-09-18 10:05:00,57.36,57.44,57.23,57.4,66996.0,55.8974,55.9754,55.7707,55.9364,66996.0
2023-09-18 10:10:00,57.39,57.48,57.38,57.43,65029.0,55.9266,56.0144,55.9169,55.9656,65029.0
2023-09-18 10:15:00,57.43,57.5,57.41,57.47,63246.0,55.9656,56.0338,55.9461,56.0046,63246.0
2023-09-18 10:20:00,57.47,57.5,57.24,57.28,76562.0,56.0046,56.0338,55.7805,55.8195,76562.0
2023-09-18 10:25:00,57.28,57.35,57.23,57.26,59722.0,55.8195,55.8877,55.7707,55.8,59722.0
2023-09-18 10:30:00,57.24,57.55,57.24,57.53,86871.0,55.7805,56.0826,55.7805,56.0631,86871.0
2023-09-18 10:35:00,57.53,57.65,57.52,57.58,94538.0,56.0631,56.18,56.0533,56.1118,94538.0
2023-09-18 10:40:00,57.59,57.6,57.47,57.58,165521.0,56.1215,56.1313,56.0046,56.1118,165521.0
2023-09-18 10:45:00,57.59,57.65,57.55,57.56,44125.0,56.1215,56.18,56.0826,56.0923,44125.0
2023-09-18 10:50:00,57.55,57.6,57.52,57.54,37383.0,56.0826,56.1313,56.0533,56.0728,37383.0
2023-09-18 10:55:00,57.54,57.6,57.45,57.47,40551.0,56.0728,56.1313,55.9851,56.0046,40551.0
2023-09-18 11:00:00,57.47,57.5,57.41,57.43,56256.0,56.0046,56.0338,55.9461,55.9656,56256.0
2023-09-18 11:05:00,57.42,57.42,57.35,57.37,36828.0,55.9559,55.9559,55.8877,55.9072,36828.0
2023-09-18 11:10:00,57.37,57.42,57.33,57.34,70292.0,55.9072,55.9559,55.8682,55.8779,70292.0
2023-09-18 11:15:00,57.33,57.41,57.29,57.32,139422.0,55.8682,55.9461,55.8292,55.8584,139422.0
2023-09-18 11:20:00,57.31,57.39,57.31,57.39,54835.0,55.8487,55.9266,55.8487,55.9266,54835.0
2023-09-18 11:25:00,57.38,57.48,57.38,57.45,58257.0,55.9169,56.0144,55.9169,55.9851,58257.0
2023-09-18 11:30:00,57.44,57.46,57.36,57.37,69913.0,55.9754,55.9949,55.8974,55.9072,69913.0
2023-09-18 11:35:00,57.38,57.38,57.22,57.29,88060.0,55.9169,55.9169,55.761,55.8292,88060.0
2023-09-18 11:40:00,57.29,57.32,57.18,57.25,66655.0,55.8292,55.8584,55.722,55.7902,66655.0
2023-09-18 11:45:00,57.25,57.33,57.22,57.31,36535.0,55.7902,55.8682,55.761,55.8487,36535.0
2023-09-18 11:50:00,57.32,57.32,57.22,57.25,43384.0,55.8584,55.8584,55.761,55.7902,43384.0
2023-09-18 11:55:00,57.24,57.27,57.16,57.25,180555.0,55.7805,55.8097,55.7025,55.7902,180555.0
2023-09-18 12:00:00,57.26,57.35,57.25,57.33,67668.0,55.8,55.8877,55.7902,55.8682,67668.0
2023-09-18 12:05:00,57.33,57.34,57.24,57.26,38404.0,55.8682,55.8779,55.7805,55.8,38404.0
2023-09-18 12:10:00,57.27,57.31,57.23,57.27,52979.0,55.8097,55.8487,55.7707,55.8097,52979.0
2023-09-18 12:15:00,57.28,57.32,57.26,57.28,73571.0,55.8195,55.8584,55.8,55.8195,73571.0
2023-09-18 12:20:00,57.28,57.35,57.28,57.34,30015.0,55.8195,55.8877,55.8195,55.8779,30015.0
2023-09-18 12:25:00,57.34,57.35,57.29,57.31,24558.0,55.8779,55.8877,55.8292,55.8487,24558.0
2023-09-18 12:30:00,57.32,57.36,57.27,57.3,88290.0,55.8584,55.8974,55.8097,55.8389,88290.0
2023-09-18 12:35:00,57.3,57.36,57.3,57.33,35469.0,55.8389,55.8974,55.8389,55.8682,35469.0
2023-09-18 12:40:00,57.33,57.39,57.3,57.39,40279.0,55.8682,55.9266,55.8389,55.9266,40279.0
2023-09-18 12:45:00,57.39,57.55,57.38,57.54,80867.0,55.9266,56.0826,55.9169,56.0728,80867.0
2023-09-18 12:50:00,57.54,57.54,57.5,57.51,23144.0,56.0728,56.0728,56.0338,56.0436,23144.0
2023-09-18 12:55:00,57.51,57.56,57.49,57.5,22777.0,56.0436,56.0923,56.0241,56.0338,22777.0
2023-09-18 13:00:00,57.51,57.56,57.5,57.52,26983.0,56.0436,56.0923,56.0338,56.0533,26983.0
2023-09-18 13:05:00,57.52,57.53,57.45,57.5,46406.0,56.0533,56.0631,55.9851,56.0338,46406.0
2023-09-18 13:10:00,57.5,57.52,57.49,57.5,19548.0,56.0338,56.0533,56.0241,56.0338,19548.0
2023-09-18 13:15:00,57.5,57.56,57.46,57.55,39916.0,56.0338,56.0923,55.9949,56.0826,39916.0
2023-09-18 13:20:00,57.54,57.6,57.54,57.58,23769.0,56.0728,56.1313,56.0728,56.1118,23769.0
2023-09-18 13:25:00,57.58,57.64,57.58,57.63,28500.0,56.1118,56.1703,56.1118,56.1605,28500.0
2023-09-18 13:30:00,57.63,57.66,57.62,57.65,25187.0,56.1605,56.1898,56.1508,56.18,25187.0
2023-09-18 13:35:00,57.66,57.68,57.64,57.65,21529.0,56.1898,56.2093,56.1703,56.18,21529.0
2023-09-18 13:40:00,57.64,57.65,57.58,57.61,23524.0,56.1703,56.18,56.1118,56.141,23524.0
2023-09-18 13:45:00,57.61,57.63,57.57,57.6,16416.0,56.141,56.1605,56.1021,56.1313,16416.0
2023-09-18 13:50:00,57.6,57.6,57.46,57.52,92154.0,56.1313,56.1313,55.9949,56.0533,92154.0
2023-09-18 13:55:00,57.53,57.55,57.49,57.51,21054.0,56.0631,56.0826,56.0241,56.0436,21054.0
2023-09-18 14:00:00,57.51,57.51,57.45,57.49,64892.0,56.0436,56.0436,55.9851,56.0241,64892.0
2023-09-18 14:05:00,57.5,57.52,57.47,57.51,45874.0,56.0338,56.0533,56.0046,56.0436,45874.0
2023-09-18 14:10:00,57.51,57.62,57.51,57.61,39815.0,56.0436,56.1508,56.0436,56.141,39815.0
2023-09-18 14:15:00,57.62,57.66,57.59,57.6,24263.0,56.1508,56.1898,56.1215,56.1313,24263.0
2023-09-18 14:20:00,57.6,57.62,57.58,57.61,33682.0,56.1313,56.1508,56.1118,56.141,33682.0
2023-09-18 14:25:00,57.6,57.68,57.58,57.67,45008.0,56.1313,56.2093,56.1118,56.1995,45008.0
2023-09-18 14:30:00,57.69,57.79,57.69,57.77,36069.0,56.219,56.3165,56.219,56.297,36069.0
2023-09-18 14:35:00,57.76,57.81,57.75,57.78,42278.0,56.2872,56.3359,56.2775,56.3067,42278.0
2023-09-18 14:40:00,57.77,57.86,57.76,57.86,35121.0,56.297,56.3847,56.2872,56.3847,35121.0
2023-09-18 14:45:00,57.86,58.05,57.86,58.04,78353.0,56.3847,56.5698,56.3847,56.5601,78353.0
2023-09-18 14:50:00,58.03,58.08,58.0,58.01,83260.0,56.5503,56.5991,56.5211,56.5308,83260.0
2023-09-18 14:55:00,58.01,58.18,58.0,58.16,128975.0,56.5308,56.6965,56.5211,56.677,128975.0
2023-09-18 15:00:00,58.16,58.24,58.14,58.24,81752.0,56.677,56.755,56.6575,56.755,81752.0
2023-09-18 15:05:00,58.25,58.25,58.12,58.18,82843.0,56.7647,56.7647,56.638,56.6965,82843.0
2023-09-18 15:10:00,58.18,58.18,58.01,58.04,96045.0,56.6965,56.6965,56.5308,56.5601,96045.0
2023-09-18 15:15:00,58.04,58.07,57.99,58.02,77921.0,56.5601,56.5893,56.5114,56.5406,77921.0
2023-09-18 15:20:00,58.02,58.05,57.97,57.98,35741.0,56.5406,56.5698,56.4919,56.5016,35741.0
2023-09-18 15:25:00,57.98,58.04,57.97,58.02,58749.0,56.5016,56.5601,56.4919,56.5406,58749.0
2023-09-18 15:30:00,58.03,58.05,57.97,58.03,62498.0,56.5503,56.5698,56.4919,56.5503,62498.0
2023-09-18 15:35:00,58.03,58.05,57.97,58.05,62653.0,56.5503,56.5698,56.4919,56.5698,62653.0
2023-09-18 15:40:00,58.05,58.07,57.92,57.92,98579.0,56.5698,56.5893,56.4431,56.4431,98579.0
2023-09-18 15:45:00,57.92,58.05,57.9,58.03,115729.0,56.4431,56.5698,56.4236,56.5503,115729.0
2023-09-18 15:50:00,58.02,58.04,57.88,57.9,374840.0,56.5406,56.5601,56.4042,56.4236,374840.0
2023-09-18 15:55:00,57.9,57.92,57.81,57.86,728741.0,56.4236,56.4431,56.3359,56.3847,728741.0
2023-09-19 09:30:00,57.84,58.18,57.7,58.15,170281.0,56.3652,56.6965,56.2287,56.6673,170281.0
2023-09-19 09:35:00,58.15,58.2,58.0,58.11,131780.0,56.6673,56.716,56.5211,56.6283,131780.0
2023-09-19 09:40:00,58.13,58.13,57.89,57.91,78571.0,56.6478,56.6478,56.4139,56.4334,78571.0
2023-09-19 09:45:00,57.92,57.95,57.73,57.76,74661.0,56.4431,56.4724,56.258,56.2872,74661.0
2023-09-19 09:50:00,57.76,57.86,57.72,57.84,87193.0,56.2872,56.3847,56.2482,56.3652,87193.0
2023-09-19 09:55:00,57.83,57.85,57.63,57.66,52648.0,56.3554,56.3749,56.1605,56.1898,52648.0
2023-09-19 10:00:00,57.67,57.7,57.51,57.55,68906.0,56.1995,56.2287,56.0436,56.0826,68906.0
2023-09-19 10:05:00,57.54,57.65,57.53,57.65,38669.0,56.0728,56.18,56.0631,56.18,38669.0
2023-09-19 10:10:00,57.65,57.7,57.61,57.68,41849.0,56.18,56.2287,56.141,56.2093,41849.0
2023-09-19 10:15:00,57.69,57.73,57.64,57.72,59864.0,56.219,56.258,56.1703,56.2482,59864.0
2023-09-19 10:20:00,57.72,57.85,57.72,57.83,25748.0,56.2482,56.3749,56.2482,56.3554,25748.0
2023-09-19 10:25:00,57.84,57.9,57.77,57.83,74304.0,56.3652,56.4236,56.297,56.3554,74304.0
2023-09-19 10:30:00,57.81,57.81,57.74,57.79,59099.0,56.3359,56.3359,56.2677,56.3165,59099.0
2023-09-19 10:35:00,57.79,57.8,57.6,57.62,70398.0,56.3165,56.3262,56.1313,56.1508,70398.0
2023-09-19 10:40:00,57.63,57.68,57.6,57.64,22966.0,56.1605,56.2093,56.1313,56.1703,22966.0
2023-09-19 10:45:00,57.64,57.76,57.61,57.63,49301.0,56.1703,56.2872,56.141,56.1605,49301.0
2023-09-19 10:50:00,57.62,57.65,57.59,57.63,64845.0,56.1508,56.18,56.1215,56.1605,64845.0
2023-09-19 10:55:00,57.63,57.74,57.61,57.72,48578.0,56.1605,56.2677,56.141,56.2482,48578.0
2023-09-19 11:00:00,57.73,57.74,57.65,57.7,33399.0,56.258,56.2677,56.18,56.2287,33399.0
2023-09-19 11:05:00,57.7,57.74,57.63,57.64,13966.0,56.2287,56.2677,56.1605,56.1703,13966.0
2023-09-19 11:10:00,57.63,57.73,57.6,57.72,34921.0,56.1605,56.258,56.1313,56.2482,34921.0
2023-09-19 11:15:00,57.71,57.72,57.58,57.6,66926.0,56.2385,56.2482,56.1118,56.1313,66926.0
2023-09-19 11:20:00,57.6,57.64,57.57,57.58,45795.0,56.1313,56.1703,56.1021,56.1118,45795.0
2023-09-19 11:25:00,57.58,57.61,57.54,57.57,29550.0,56.1118,56.141,56.0728,56.1021,29550.0
2023-09-19 11:30:00,57.58,57.59,57.53,57.53,21270.0,56.1118,56.1215,56.0631,56.0631,21270.0
2023-09-19 11:35:00,57.54,57.57,57.5,57.52,41239.0,56.0728,56.1021,56.0338,56.0533,41239.0
2023-09-19 11:40:00,57.52,57.55,57.49,57.53,112909.0,56.0533,56.0826,56.0241,56.0631,112909.0
2023-09-19 11:45:00,57.52,57.54,57.44,57.45,43767.0,56.0533,56.0728,55.9754,55.9851,43767.0
2023-09-19 11:50:00,57.46,57.54,57.44,57.52,26637.0,55.9949,56.0728,55.9754,56.0533,26637.0
2023-09-19 11:55:00,57.53,57.55,57.49,57.52,21019.0,56.0631,56.0826,56.0241,56.0533,21019.0
2023-09-19 12:00:00,57.52,57.54,57.44,57.49,32448.0,56.0533,56.0728,55.9754,56.0241,32448.0
2023-09-19 12:05:00,57.49,57.5,57.4,57.41,31125.0,56.0241,56.0338,55.9364,55.9461,31125.0
2023-09-19 12:10:00,57.41,57.47,57.39,57.47,37029.0,55.9461,56.0046,55.9266,56.0046,37029.0
2023-09-19 12:15:00,57.47,57.56,57.46,57.56,31996.0,56.0046,56.0923,55.9949,56.0923,31996.0
2023-09-19 12:20:00,57.56,57.57,57.52,57.52,21445.0,56.0923,56.1021,56.0533,56.0533,21445.0
2023-09-19 12:25:00,57.52,57.55,57.5,57.52,18671.0,56.0533,56.0826,56.0338,56.0533,18671.0
2023-09-19 12:30:00,57.51,57.51,57.43,57.44,38086.0,56.0436,56.0436,55.9656,55.9754,38086.0
2023-09-19 12:35:00,57.43,57.45,57.41,57.41,16108.0,55.9656,55.9851,55.9461,55.9461,16108.0
2023-09-19 12:40:00,57.42,57.46,57.41,57.43,24239.0,55.9559,55.9949,55.9461,55.9656,24239.0
2023-09-19 12:45:00,57.43,57.47,57.39,57.41,27810.0,55.9656,56.0046,55.9266,55.9461,27810.0
2023-09-19 12:50:00,57.41,57.51,57.4,57.51,41339.0,55.9461,56.0436,55.9364,56.0436,41339.0
2023-09-19 12:55:00,57.51,57.55,57.5,57.54,26292.0,56.0436,56.0826,56.0338,56.0728,26292.0
2023-09-19 13:00:00,57.54,57.64,57.51,57.61,29322.0,56.0728,56.1703,56.0436,56.141,29322.0
2023-09-19 13:05:00,57.61,57.62,57.52,57.57,25428.0,56.141,56.1508,56.0533,56.1021,25428.0
2023-09-19 13:10:00,57.57,57.58,57.53,57.57,19305.0,56.1021,56.1118,56.0631,56.1021,19305.0
2023-09-19 13:15:00,57.55,57.65,57.55,57.63,22204.0,56.0826,56.18,56.0826,56.1605,22204.0
2023-09-19 13:20:00,57.63,57.69,57.62,57.68,198599.0,56.1605,56.219,56.1508,56.2093,198599.0
2023-09-19 13:25:00,57.68,57.68,57.63,57.66,17531.0,56.2093,56.2093,56.1605,56.1898,17531.0
2023-09-19 13:30:00,57.66,57.69,57.64,57.69,11590.0,56.1898,56.219,56.1703,56.219,11590.0
2023-09-19 13:35:00,57.69,57.72,57.63,57.72,45063.0,56.219,56.2482,56.1605,56.2482,45063.0
2023-09-19 13:40:00,57.72,57.75,57.7,57.72,20218.0,56.2482,56.2775,56.2287,56.2482,20218.0
2023-09-19 13:45:00,57.73,57.82,57.73,57.79,68228.0,56.258,56.3457,56.258,56.3165,68228.0
2023-09-19 13:50:00,57.79,57.86,57.79,57.84,24122.0,56.3165,56.3847,56.3165,56.3652,24122.0
2023-09-19 13:55:00,57.84,57.84,57.72,57.73,83222.0,56.3652,56.3652,56.2482,56.258,83222.0
2023-09-19 14:00:00,57.73,57.78,57.73,57.78,22351.0,56.258,56.3067,56.258,56.3067,22351.0
2023-09-19 14:05:00,57.77,57.77,57.67,57.68,39877.0,56.297,56.297,56.1995,56.2093,39877.0
2023-09-19 14:10:00,57.68,57.71,57.66,57.67,30903.0,56.2093,56.2385,56.1898,56.1995,30903.0
2023-09-19 14:15:00,57.67,57.67,57.61,57.64,22670.0,56.1995,56.1995,56.141,56.1703,22670.0
2023-09-19 14:20:00,57.65,57.73,57.64,57.72,72999.0,56.18,56.258,56.1703,56.2482,72999.0
2023-09-19 14:25:00,57.73,57.74,57.67,57.67,71167.0,56.258,56.2677,56.1995,56.1995,71167.0
2023-09-19 14:30:00,57.67,57.78,57.66,57.78,26440.0,56.1995,56.3067,56.1898,56.3067,26440.0
2023-09-19 14:35:00,57.78,57.92,57.77,57.85,43569.0,56.3067,56.4431,56.297,56.3749,43569.0
2023-09-19 14:40:00,57.86,57.88,57.82,57.85,33657.0,56.3847,56.4042,56.3457,56.3749,33657.0
2023-09-19 14:45:00,57.85,57.85,57.67,57.68,210974.0,56.3749,56.3749,56.1995,56.2093,210974.0
2023-09-19 14:50:00,57.68,57.7,57.62,57.64,23142.0,56.2093,56.2287,56.1508,56.1703,23142.0
2023-09-19 14:55:00,57.64,57.72,57.63,57.69,86653.0,56.1703,56.2482,56.1605,56.219,86653.0
2023-09-19 15:00:00,57.69,57.69,57.57,57.62,261875.0,56.219,56.219,56.1021,56.1508,261875.0
2023-09-19 15:05:00,57.62,57.63,57.57,57.62,177449.0,56.1508,56.1605,56.1021,56.1508,177449.0
2023-09-19 15:10:00,57.62,57.62,57.55,57.55,49886.0,56.1508,56.1508,56.0826,56.0826,49886.0
2023-09-19 15:15:00,57.55,57.6,57.51,57.54,125804.0,56.0826,56.1313,56.0436,56.0728,125804.0
2023-09-19 15:20:00,57.54,57.67,57.52,57.66,160106.0,56.0728,56.1995,56.0533,56.1898,160106.0
2023-09-19 15:25:00,57.66,57.75,57.64,57.72,80831.0,56.1898,56.2775,56.1703,56.2482,80831.0
2023-09-19 15:30:00,57.72,57.77,57.68,57.72,72700.0,56.2482,56.297,56.2093,56.2482,72700.0
2023-09-19 15:35:00,57.73,57.78,57.68,57.76,75504.0,56.258,56.3067,56.2093,56.2872,75504.0
2023-09-19 15:40:00,57.75,57.84,57.73,57.82,182810.0,56.2775,56.3652,56.258,56.3457,182810.0
2023-09-19 15:45:00,57.82,57.91,57.79,57.84,106846.0,56.3457,56.4334,56.3165,56.3652,106846.0
2023-09-19 15:50:00,57.84,57.86,57.76,57.79,240434.0,56.3652,56.3847,56.2872,56.3165,240434.0
2023-09-19 15:55:00,57.79,57.82,57.7,57.7,438455.0,56.3165,56.3457,56.2287,56.2287,438455.0
2023-09-20 09:30:00,57.91,58.08,57.85,57.94,161228.0,56.4334,56.5991,56.3749,56.4626,161228.0
2023-09-20 09:35:00,57.95,58.12,57.84,58.11,81357.0,56.4724,56.638,56.3652,56.6283,81357.0
2023-09-20 09:40:00,58.07,58.17,57.88,58.06,105252.0,56.5893,56.6868,56.4042,56.5796,105252.0
2023-09-20 09:45:00,58.07,58.21,58.05,58.2,57351.0,56.5893,56.7257,56.5698,56.716,57351.0
2023-09-20 09:50:00,58.19,58.39,58.19,58.23,40440.0,56.7063,56.9012,56.7063,56.7452,40440.0
2023-09-20 09:55:00,58.23,58.3,58.2,58.25,78036.0,56.7452,56.8134,56.716,56.7647,78036.0
2023-09-20 10:00:00,58.24,58.24,58.04,58.05,101520.0,56.755,56.755,56.5601,56.5698,101520.0
2023-09-20 10:05:00,58.05,58.07,57.9,57.99,95360.0,56.5698,56.5893,56.4236,56.5114,95360.0
2023-09-20 10:10:00,57.99,58.01,57.8,57.81,64810.0,56.5114,56.5308,56.3262,56.3359,64810.0
2023-09-20 10:15:00,57.8,57.86,57.8,57.83,60839.0,56.3262,56.3847,56.3262,56.3554,60839.0
2023-09-20 10:20:00,57.82,58.03,57.82,58.02,58864.0,56.3457,56.5503,56.3457,56.5406,58864.0
2023-09-20 10:25:00,58.03,58.05,57.94,57.94,46088.0,56.5503,56.5698,56.4626,56.4626,46088.0
2023-09-20 10:30:00,57.94,58.02,57.93,58.01,60877.0,56.4626,56.5406,56.4529,56.5308,60877.0
2023-09-20 10:35:00,58.0,58.05,57.94,58.05,37101.0,56.5211,56.5698,56.4626,56.5698,37101.0
2023-09-20 10:40:00,58.05,58.1,58.01,58.05,33190.0,56.5698,56.6185,56.5308,56.5698,33190.0
2023-09-20 10:45:00,58.05,58.09,57.97,58.0,75314.0,56.5698,56.6088,56.4919,56.5211,75314.0
2023-09-20 10:50:00,58.01,58.09,58.01,58.02,49562.0,56.5308,56.6088,56.5308,56.5406,49562.0
2023-09-20 10:55:00,58.03,58.16,58.01,58.11,94815.0,56.5503,56.677,56.5308,56.6283,94815.0
2023-09-20 11:00:00,58.11,58.16,58.1,58.12,44571.0,56.6283,56.677,56.6185,56.638,44571.0
2023-09-20 11:05:00,58.12,58.18,58.12,58.15,31483.0,56.638,56.6965,56.638,56.6673,31483.0
2023-09-20 11:10:00,58.15,58.2,58.15,58.19,52808.0,56.6673,56.716,56.6673,56.7063,52808.0
2023-09-20 11:15:00,58.19,58.19,58.12,58.16,38772.0,56.7063,56.7063,56.638,56.677,38772.0
2023-09-20 11:20:00,58.15,58.15,58.05,58.05,28126.0,56.6673,56.6673,56.5698,56.5698,28126.0
2023-09-20 11:25:00,58.05,58.11,58.02,58.08,31391.0,56.5698,56.6283,56.5406,56.5991,31391.0
2023-09-20 11:30:00,58.08,58.21,58.06,58.1,61180.0,56.5991,56.7257,56.5796,56.6185,61180.0
2023-09-20 11:35:00,58.11,58.14,58.06,58.07,39449.0,56.6283,56.6575,56.5796,56.5893,39449.0
2023-09-20 11:40:00,58.08,58.12,58.05,58.12,34677.0,56.5991,56.638,56.5698,56.638,34677.0
2023-09-20 11:45:00,58.12,58.13,58.06,58.09,24342.0,56.638,56.6478,56.5796,56.6088,24342.0
2023-09-20 11:50:00,58.09,58.09,58.0,58.0,94215.0,56.6088,56.6088,56.5211,56.5211,94215.0
2023-09-20 11:55:00,58.0,58.02,57.95,58.0,32825.0,56.5211,56.5406,56.4724,56.5211,32825.0
2023-09-20 12:00:00,58.0,58.0,57.92,57.94,18699.0,56.5211,56.5211,56.4431,56.4626,18699.0
2023-09-20 12:05:00,57.94,57.94,57.86,57.86,35873.0,56.4626,56.4626,56.3847,56.3847,35873.0
2023-09-20 12:10:00,57.87,57.94,57.86,57.9,38252.0,56.3944,56.4626,56.3847,56.4236,38252.0
2023-09-20 12:15:00,57.92,57.93,57.86,57.9,40914.0,56.4431,56.4529,56.3847,56.4236,40914.0
2023-09-20 12:20:00,57.89,57.9,57.86,57.87,27261.0,56.4139,56.4236,56.3847,56.3944,27261.0
2023-09-20 12:25:00,57.87,57.92,57.81,57.91,28150.0,56.3944,56.4431,56.3359,56.4334,28150.0
2023-09-20 12:30:00,57.92,57.94,57.88,57.89,60761.0,56.4431,56.4626,56.4042,56.4139,60761.0
2023-09-20 12:35:00,57.9,57.9,57.83,57.86,36474.0,56.4236,56.4236,56.3554,56.3847,36474.0
2023-09-20 12:40:00,57.85,57.88,57.84,57.85,16614.0,56.3749,56.4042,56.3652,56.3749,16614.0
2023-09-20 12:45:00,57.84,57.85,57.76,57.78,51804.0,56.3652,56.3749,56.2872,56.3067,51804.0
2023-09-20 12:50:00,57.77,57.78,57.74,57.75,34580.0,56.297,56.3067,56.2677,56.2775,34580.0
2023-09-20 12:55:00,57.74,57.78,57.7,57.73,31054.0,56.2677,56.3067,56.2287,56.258,31054.0
2023-09-20 13:00:00,57.73,57.73,57.69,57.7,34201.0,56.258,56.258,56.219,56.2287,34201.0
2023-09-20 13:05:00,57.71,57.73,57.7,57.71,28067.0,56.2385,56.258,56.2287,56.2385,28067.0
2023-09-20 13:10:00,57.71,57.72,57.62,57.62,30312.0,56.2385,56.2482,56.1508,56.1508,30312.0
2023-09-20 13:15:00,57.62,57.69,57.61,57.67,41796.0,56.1508,56.219,56.141,56.1995,41796.0
2023-09-20 13:20:00,57.68,57.72,57.67,57.68,26390.0,56.2093,56.2482,56.1995,56.2093,26390.0
2023-09-20 13:25:00,57.69,57.69,57.59,57.6,57206.0,56.219,56.219,56.1215,56.1313,57206.0
2023-09-20 13:30:00,57.6,57.68,57.59,57.68,70087.0,56.1313,56.2093,56.1215,56.2093,70087.0
2023-09-20 13:35:00,57.68,57.7,57.57,57.57,61252.0,56.2093,56.2287,56.1021,56.1021,61252.0
2023-09-20 13:40:00,57.57,57.61,57.55,57.59,32066.0,56.1021,56.141,56.0826,56.1215,32066.0
2023-09-20 13:45:00,57.59,57.73,57.58,57.73,73018.0,56.1215,56.258,56.1118,56.258,73018.0
2023-09-20 13:50:00,57.73,57.73,57.66,57.71,37500.0,56.258,56.258,56.1898,56.2385,37500.0
2023-09-20 13:55:00,57.71,57.77,57.69,57.74,44248.0,56.2385,56.297,56.219,56.2677,44248.0
2023-09-20 14:00:00,57.73,57.74,57.43,57.5,69597.0,56.258,56.2677,55.9656,56.0338,69597.0
2023-09-20 14:05:00,57.49,57.49,57.34,57.36,83173.0,56.0241,56.0241,55.8779,55.8974,83173.0
2023-09-20 14:10:00,57.36,57.44,57.3,57.34,148810.0,55.8974,55.9754,55.8389,55.8779,148810.0
2023-09-20 14:15:00,57.33,57.46,57.31,57.35,76931.0,55.8682,55.9949,55.8487,55.8877,76931.0
2023-09-20 14:20:00,57.35,57.36,57.27,57.32,122654.0,55.8877,55.8974,55.8097,55.8584,122654.0
2023-09-20 14:25:00,57.33,57.33,57.22,57.22,103612.0,55.8682,55.8682,55.761,55.761,103612.0
2023-09-20 14:30:00,57.23,57.39,57.12,57.24,155654.0,55.7707,55.9266,55.6635,55.7805,155654.0
2023-09-20 14:35:00,57.24,57.31,57.21,57.23,108625.0,55.7805,55.8487,55.7512,55.7707,108625.0
2023-09-20 14:40:00,57.22,57.28,57.2,57.23,106298.0,55.761,55.8195,55.7415,55.7707,106298.0
2023-09-20 14:45:00,57.23,57.29,57.09,57.1,117992.0,55.7707,55.8292,55.6343,55.644,117992.0
2023-09-20 14:50:00,57.09,57.13,56.95,56.96,140281.0,55.6343,55.6733,55.4979,55.5076,140281.0
2023-09-20 14:55:00,56.95,57.04,56.94,56.99,115805.0,55.4979,55.5856,55.4881,55.5368,115805.0
2023-09-20 15:00:00,56.98,57.03,56.94,56.99,157590.0,55.5271,55.5758,55.4881,55.5368,157590.0
2023-09-20 15:05:00,56.99,57.01,56.88,56.88,80183.0,55.5368,55.5563,55.4297,55.4297,80183.0
2023-09-20 15:10:00,56.9,56.95,56.7,56.71,130030.0,55.4491,55.4979,55.2542,55.264,130030.0
2023-09-20 15:15:00,56.7,56.76,56.68,56.75,107408.0,55.2542,55.3127,55.2348,55.303,107408.0
2023-09-20 15:20:00,56.73,56.86,56.73,56.85,87455.0,55.2835,55.4102,55.2835,55.4004,87455.0
2023-09-20 15:25:00,56.85,56.95,56.84,56.92,55766.0,55.4004,55.4979,55.3907,55.4686,55766.0
2023-09-20 15:30:00,56.93,56.95,56.72,56.73,90919.0,55.4784,55.4979,55.2737,55.2835,90919.0
2023-09-20 15:35:00,56.73,56.78,56.68,56.73,75805.0,55.2835,55.3322,55.2348,55.2835,75805.0
2023-09-20 15:40:00,56.73,56.86,56.72,56.83,100783.0,55.2835,55.4102,55.2737,55.3809,100783.0
2023-09-20 15:45:00,56.82,56.88,56.77,56.84,148075.0,55.3712,55.4297,55.3225,55.3907,148075.0
2023-09-20 15:50:00,56.84,56.91,56.81,56.9,229159.0,55.3907,55.4589,55.3614,55.4491,229159.0
2023-09-20 15:55:00,56.9,56.92,56.63,56.66,691321.0,55.4491,55.4686,55.186,55.2153,691321.0
2023-09-21 09:30:00,56.24,56.35,56.0,56.14,181971.0,54.806,54.9132,54.5721,54.7085,181971.0
2023-09-21 09:35:00,56.13,56.36,56.07,56.28,200494.0,54.6988,54.9229,54.6403,54.845,200494.0
2023-09-21 09:40:00,56.3,56.33,55.96,56.07,205704.0,54.8644,54.8937,54.5331,54.6403,205704.0
2023-09-21 09:45:00,56.07,56.43,56.07,56.35,83981.0,54.6403,54.9911,54.6403,54.9132,83981.0
2023-09-21 09:50:00,56.35,56.55,56.35,56.49,191347.0,54.9132,55.1081,54.9132,55.0496,191347.0
2023-09-21 09:55:00,56.48,56.49,56.29,56.38,85975.0,55.0399,55.0496,54.8547,54.9424,85975.0
2023-09-21 10:00:00,56.37,56.42,56.3,56.33,42382.0,54.9327,54.9814,54.8644,54.8937,42382.0
2023-09-21 10:05:00,56.32,56.53,56.32,56.53,53412.0,54.8839,55.0886,54.8839,55.0886,53412.0
2023-09-21 10:10:00,56.53,56.6,56.43,56.59,105219.0,55.0886,55.1568,54.9911,55.147,105219.0
2023-09-21 10:15:00,56.6,56.84,56.6,56.71,79887.0,55.1568,55.3907,55.1568,55.264,79887.0
2023-09-21 10:20:00,56.71,56.85,56.7,56.76,129025.0,55.264,55.4004,55.2542,55.3127,129025.0
2023-09-21 10:25:00,56.77,56.79,56.59,56.63,318985.0,55.3225,55.3419,55.147,55.186,318985.0
2023-09-21 10:30:00,56.62,56.64,56.49,56.49,519727.0,55.1763,55.1958,55.0496,55.0496,519727.0
2023-09-21 10:35:00,56.49,56.56,56.38,56.5,33848.0,55.0496,55.1178,54.9424,55.0593,33848.0
2023-09-21 10:40:00,56.51,56.6,56.43,56.46,87825.0,55.0691,55.1568,54.9911,55.0204,87825.0
2023-09-21 10:45:00,56.45,56.53,56.44,56.46,40254.0,55.0106,55.0886,55.0009,55.0204,40254.0
2023-09-21 10:50:00,56.48,56.49,56.38,56.4,74149.0,55.0399,55.0496,54.9424,54.9619,74149.0
2023-09-21 10:55:00,56.4,56.45,56.3,56.35,71759.0,54.9619,55.0106,54.8644,54.9132,71759.0
2023-09-21 11:00:00,56.35,56.41,56.27,56.41,50001.0,54.9132,54.9716,54.8352,54.9716,50001.0
2023-09-21 11:05:00,56.41,56.49,56.41,56.48,80872.0,54.9716,55.0496,54.9716,55.0399,80872.0
2023-09-21 11:10:00,56.45,56.6,56.44,56.46,117719.0,55.0106,55.1568,55.0009,55.0204,117719.0
2023-09-21 11:15:00,56.47,56.47,56.38,56.41,32683.0,55.0301,55.0301,54.9424,54.9716,32683.0
2023-09-21 11:20:00,56.41,56.49,56.4,56.46,23215.0,54.9716,55.0496,54.9619,55.0204,23215.0
2023-09-21 11:25:00,56.45,56.49,56.42,56.46,28736.0,55.0106,55.0496,54.9814,55.0204,28736.0
2023-09-21 11:30:00,56.46,56.64,56.44,56.63,65567.0,55.0204,55.1958,55.0009,55.186,65567.0
2023-09-21 11:35:00,56.64,56.74,56.63,56.73,71396.0,55.1958,55.2932,55.186,55.2835,71396.0
2023-09-21 11:40:00,56.73,56.75,56.64,56.71,53646.0,55.2835,55.303,55.1958,55.264,53646.0
2023-09-21 11:45:00,56.71,56.73,56.62,56.63,36659.0,55.264,55.2835,55.1763,55.186,36659.0
2023-09-21 11:50:00,56.61,56.62,56.48,56.55,65051.0,55.1665,55.1763,55.0399,55.1081,65051.0
2023-09-21 11:55:00,56.54,56.56,56.51,56.52,31282.0,55.0983,55.1178,55.0691,55.0788,31282.0
2023-09-21 12:00:00,56.52,56.52,56.43,56.43,40964.0,55.0788,55.0788,54.9911,54.9911,40964.0
2023-09-21 12:05:00,56.44,56.46,56.4,56.44,43038.0,55.0009,55.0204,54.9619,55.0009,43038.0
2023-09-21 12:10:00,56.44,56.44,56.35,56.37,39056.0,55.0009,55.0009,54.9132,54.9327,39056.0
2023-09-21 12:15:00,56.36,56.42,56.35,56.36,45776.0,54.9229,54.9814,54.9132,54.9229,45776.0
2023-09-21 12:20:00,56.36,56.37,56.28,56.28,30139.0,54.9229,54.9327,54.845,54.845,30139.0
2023-09-21 12:25:00,56.28,56.37,56.25,56.28,71611.0,54.845,54.9327,54.8157,54.845,71611.0
2023-09-21 12:30:00,56.29,56.3,56.23,56.3,35568.0,54.8547,54.8644,54.7962,54.8644,35568.0
2023-09-21 12:35:00,56.3,56.31,56.13,56.16,58221.0,54.8644,54.8742,54.6988,54.728,58221.0
2023-09-21 12:40:00,56.16,56.16,56.07,56.09,45807.0,54.728,54.728,54.6403,54.6598,45807.0
2023-09-21 12:45:00,56.09,56.14,56.01,56.06,53586.0,54.6598,54.7085,54.5818,54.6306,53586.0
2023-09-21 12:50:00,56.04,56.05,55.99,56.04,50100.0,54.6111,54.6208,54.5623,54.6111,50100.0
2023-09-21 12:55:00,56.05,56.05,55.98,56.01,20237.0,54.6208,54.6208,54.5526,54.5818,20237.0
2023-09-21 13:00:00,56.0,56.0,55.95,55.96,30600.0,54.5721,54.5721,54.5234,54.5331,30600.0
2023-09-21 13:05:00,55.95,56.11,55.95,56.08,51410.0,54.5234,54.6793,54.5234,54.6501,51410.0
2023-09-21 13:10:00,56.08,56.21,56.08,56.2,57815.0,54.6501,54.7767,54.6501,54.767,57815.0
2023-09-21 13:15:00,56.21,56.31,56.19,56.28,57498.0,54.7767,54.8742,54.7572,54.845,57498.0
2023-09-21 13:20:00,56.29,56.3,56.27,56.29,47681.0,54.8547,54.8644,54.8352,54.8547,47681.0
2023-09-21 13:25:00,56.28,56.37,56.27,56.3,31636.0,54.845,54.9327,54.8352,54.8644,31636.0
2023-09-21 13:30:00,56.3,56.31,56.26,56.29,15034.0,54.8644,54.8742,54.8255,54.8547,15034.0
2023-09-21 13:35:00,56.28,56.32,56.28,56.29,12567.0,54.845,54.8839,54.845,54.8547,12567.0
2023-09-21 13:40:00,56.29,56.3,56.27,56.28,39046.0,54.8547,54.8644,54.8352,54.845,39046.0
2023-09-21 13:45:00,56.28,56.28,56.17,56.18,53035.0,54.845,54.845,54.7378,54.7475,53035.0
2023-09-21 13:50:00,56.18,56.2,56.13,56.2,42494.0,54.7475,54.767,54.6988,54.767,42494.0
2023-09-21 13:55:00,56.2,56.3,56.18,56.27,23245.0,54.767,54.8644,54.7475,54.8352,23245.0
2023-09-21 14:00:00,56.28,56.34,56.27,56.31,21439.0,54.845,54.9034,54.8352,54.8742,21439.0
2023-09-21 14:05:00,56.3,56.36,56.3,56.36,27218.0,54.8644,54.9229,54.8644,54.9229,27218.0
2023-09-21 14:10:00,56.35,56.42,56.35,56.39,27090.0,54.9132,54.9814,54.9132,54.9521,27090.0
2023-09-21 14:15:00,56.39,56.42,56.31,56.31,18454.0,54.9521,54.9814,54.8742,54.8742,18454.0
2023-09-21 14:20:00,56.31,56.37,56.31,56.34,22855.0,54.8742,54.9327,54.8742,54.9034,22855.0
2023-09-21 14:25:00,56.35,56.35,56.28,56.29,23886.0,54.9132,54.9132,54.845,54.8547,23886.0
2023-09-21 14:30:00,56.29,56.36,56.22,56.36,50321.0,54.8547,54.9229,54.7865,54.9229,50321.0
2023-09-21 14:35:00,56.36,56.4,56.34,56.38,41066.0,54.9229,54.9619,54.9034,54.9424,41066.0
2023-09-21 14:40:00,56.38,56.4,56.34,56.35,59809.0,54.9424,54.9619,54.9034,54.9132,59809.0
2023-09-21 14:45:00,56.35,56.38,56.26,56.26,75769.0,54.9132,54.9424,54.8255,54.8255,75769.0
2023-09-21 14:50:00,56.27,56.28,56.16,56.19,59050.0,54.8352,54.845,54.728,54.7572,59050.0
2023-09-21 14:55:00,56.18,56.2,56.13,56.15,25723.0,54.7475,54.767,54.6988,54.7183,25723.0
2023-09-21 15:00:00,56.15,56.29,56.14,56.27,50929.0,54.7183,54.8547,54.7085,54.8352,50929.0
2023-09-21 15:05:00,56.27,56.3,56.22,56.28,45820.0,54.8352,54.8644,54.7865,54.845,45820.0
2023-09-21 15:10:00,56.28,56.29,56.12,56.15,65963.0,54.845,54.8547,54.689,54.7183,65963.0
2023-09-21 15:15:00,56.14,56.22,56.12,56.19,66466.0,54.7085,54.7865,54.689,54.7572,66466.0
2023-09-21 15:20:00,56.2,56.26,56.19,56.25,26497.0,54.767,54.8255,54.7572,54.8157,26497.0
2023-09-21 15:25:00,56.25,56.25,56.08,56.11,64922.0,54.8157,54.8157,54.6501,54.6793,64922.0
2023-09-21 15:30:00,56.1,56.18,56.03,56.13,117696.0,54.6695,54.7475,54.6013,54.6988,117696.0
2023-09-21 15:35:00,56.14,56.22,56.09,56.12,138999.0,54.7085,54.7865,54.6598,54.689,138999.0
2023-09-21 15:40:00,56.12,56.17,56.08,56.12,95214.0,54.689,54.7378,54.6501,54.689,95214.0
2023-09-21 15:45:00,56.12,56.14,56.03,56.04,91092.0,54.689,54.7085,54.6013,54.6111,91092.0
2023-09-21 15:50:00,56.01,56.15,56.0,56.13,203623.0,54.5818,54.7183,54.5721,54.6988,203623.0
2023-09-21 15:55:00,56.13,56.14,55.98,55.99,470826.0,54.6988,54.7085,54.5526,54.5623,470826.0
2023-09-22 09:30:00,56.0,56.2,55.92,56.04,121659.0,54.5721,54.767,54.4941,54.6111,121659.0
2023-09-22 09:35:00,56.05,56.12,55.76,55.76,76904.0,54.6208,54.689,54.3382,54.3382,76904.0
2023-09-22 09:40:00,55.76,55.76,55.45,55.7,158882.0,54.3382,54.3382,54.0361,54.2797,158882.0
2023-09-22 09:45:00,55.69,55.77,55.54,55.68,102953.0,54.27,54.348,54.1238,54.2603,102953.0
2023-09-22 09:50:00,55.67,55.69,55.4,55.43,86212.0,54.2505,54.27,53.9874,54.0166,86212.0
2023-09-22 09:55:00,55.43,55.56,55.33,55.55,135708.0,54.0166,54.1433,53.9192,54.1336,135708.0
2023-09-22 10:00:00,55.54,55.79,55.45,55.78,90593.0,54.1238,54.3674,54.0361,54.3577,90593.0
2023-09-22 10:05:00,55.78,55.82,55.72,55.75,64335.0,54.3577,54.3967,54.2992,54.3285,64335.0
2023-09-22 10:10:00,55.76,55.78,55.64,55.65,50651.0,54.3382,54.3577,54.2213,54.231,50651.0
2023-09-22 10:15:00,55.64,55.65,55.59,55.62,25799.0,54.2213,54.231,54.1725,54.2018,25799.0
2023-09-22 10:20:00,55.63,55.67,55.54,55.66,47278.0,54.2115,54.2505,54.1238,54.2408,47278.0
2023-09-22 10:25:00,55.67,55.68,55.57,55.63,39917.0,54.2505,54.2603,54.1531,54.2115,39917.0
2023-09-22 10:30:00,55.63,55.78,55.63,55.75,49928.0,54.2115,54.3577,54.2115,54.3285,49928.0
2023-09-22 10:35:00,55.76,55.76,55.59,55.59,35037.0,54.3382,54.3382,54.1725,54.1725,35037.0
2023-09-22 10:40:00,55.58,55.59,55.48,55.49,44803.0,54.1628,54.1725,54.0654,54.0751,44803.0
2023-09-22 10:45:00,55.48,55.52,55.42,55.46,42136.0,54.0654,54.1043,54.0069,54.0459,42136.0
2023-09-22 10:50:00,55.46,55.51,55.41,55.5,43468.0,54.0459,54.0946,53.9971,54.0848,43468.0
2023-09-22 10:55:00,55.51,55.6,55.49,55.54,52228.0,54.0946,54.1823,54.0751,54.1238,52228.0
2023-09-22 11:00:00,55.53,55.53,55.34,55.38,79024.0,54.1141,54.1141,53.9289,53.9679,79024.0
2023-09-22 11:05:00,55.39,55.4,55.32,55.33,62401.0,53.9776,53.9874,53.9094,53.9192,62401.0
2023-09-22 11:10:00,55.34,55.41,55.32,55.37,51334.0,53.9289,53.9971,53.9094,53.9582,51334.0
2023-09-22 11:15:00,55.37,55.48,55.36,55.43,46103.0,53.9582,54.0654,53.9484,54.0166,46103.0
2023-09-22 11:20:00,55.43,55.55,55.43,55.52,40310.0,54.0166,54.1336,54.0166,54.1043,40310.0
2023-09-22 11:25:00,55.53,55.58,55.5,55.57,54641.0,54.1141,54.1628,54.0848,54.1531,54641.0
2023-09-22 11:30:00,55.57,55.57,55.51,55.56,39463.0,54.1531,54.1531,54.0946,54.1433,39463.0
2023-09-22 11:35:00,55.57,55.59,55.48,55.52,46580.0,54.1531,54.1725,54.0654,54.1043,46580.0
2023-09-22 11:40:00,55.52,55.52,55.37,55.41,36853.0,54.1043,54.1043,53.9582,53.9971,36853.0
2023-09-22 11:45:00,55.41,55.45,55.36,55.38,32512.0,53.9971,54.0361,53.9484,53.9679,32512.0
2023-09-22 11:50:00,55.38,55.41,55.35,55.38,26604.0,53.9679,53.9971,53.9387,53.9679,26604.0
2023-09-22 11:55:00,55.38,55.41,55.33,55.34,38680.0,53.9679,53.9971,53.9192,53.9289,38680.0
2023-09-22 12:00:00,55.33,55.38,55.31,55.37,27252.0,53.9192,53.9679,53.8997,53.9582,27252.0
2023-09-22 12:05:00,55.37,55.38,55.3,55.3,37202.0,53.9582,53.9679,53.8899,53.8899,37202.0
2023-09-22 12:10:00,55.3,55.32,55.27,55.32,97678.0,53.8899,53.9094,53.8607,53.9094,97678.0
2023-09-22 12:15:00,55.31,55.38,55.3,55.38,54236.0,53.8997,53.9679,53.8899,53.9679,54236.0
2023-09-22 12:20:00,55.38,55.39,55.33,55.37,32598.0,53.9679,53.9776,53.9192,53.9582,32598.0
2023-09-22 12:25:00,55.36,55.38,55.34,55.37,21394.0,53.9484,53.9679,53.9289,53.9582,21394.0
2023-09-22 12:30:00,55.38,55.45,55.35,55.41,29165.0,53.9679,54.0361,53.9387,53.9971,29165.0
2023-09-22 12:35:00,55.42,55.63,55.41,55.62,67369.0,54.0069,54.2115,53.9971,54.2018,67369.0
2023-09-22 12:40:00,55.63,55.64,55.54,55.56,30716.0,54.2115,54.2213,54.1238,54.1433,30716.0
2023-09-22 12:45:00,55.55,55.57,55.42,55.43,38031.0,54.1336,54.1531,54.0069,54.0166,38031.0
2023-09-22 12:50:00,55.43,55.49,55.41,55.46,22434.0,54.0166,54.0751,53.9971,54.0459,22434.0
2023-09-22 12:55:00,55.46,55.5,55.4,55.42,28815.0,54.0459,54.0848,53.9874,54.0069,28815.0
2023-09-22 13:00:00,55.43,55.53,55.43,55.5,61334.0,54.0166,54.1141,54.0166,54.0848,61334.0
2023-09-22 13:05:00,55.51,55.51,55.45,55.46,38432.0,54.0946,54.0946,54.0361,54.0459,38432.0
2023-09-22 13:10:00,55.46,55.53,55.42,55.48,41167.0,54.0459,54.1141,54.0069,54.0654,41167.0
2023-09-22 13:15:00,55.48,55.5,55.43,55.47,27096.0,54.0654,54.0848,54.0166,54.0556,27096.0
2023-09-22 13:20:00,55.47,55.47,55.35,55.41,36060.0,54.0556,54.0556,53.9387,53.9971,36060.0
2023-09-22 13:25:00,55.42,55.45,55.37,55.44,62766.0,54.0069,54.0361,53.9582,54.0264,62766.0
2023-09-22 13:30:00,55.45,55.45,55.35,55.4,32101.0,54.0361,54.0361,53.9387,53.9874,32101.0
2023-09-22 13:35:00,55.4,55.45,55.31,55.37,41907.0,53.9874,54.0361,53.8997,53.9582,41907.0
2023-09-22 13:40:00,55.37,55.37,55.29,55.3,44035.0,53.9582,53.9582,53.8802,53.8899,44035.0
2023-09-22 13:45:00,55.3,55.4,55.3,55.37,53586.0,53.8899,53.9874,53.8899,53.9582,53586.0
2023-09-22 13:50:00,55.38,55.46,55.35,55.43,52941.0,53.9679,54.0459,53.9387,54.0166,52941.0
2023-09-22 13:55:00,55.42,55.45,55.38,55.4,38239.0,54.0069,54.0361,53.9679,53.9874,38239.0
2023-09-22 14:00:00,55.4,55.41,55.34,55.37,41175.0,53.9874,53.9971,53.9289,53.9582,41175.0
2023-09-22 14:05:00,55.36,55.38,55.32,55.35,49784.0,53.9484,53.9679,53.9094,53.9387,49784.0
2023-09-22 14:10:00,55.35,55.35,55.24,55.27,64005.0,53.9387,53.9387,53.8315,53.8607,64005.0
2023-09-22 14:15:00,55.27,55.29,55.21,55.25,30619.0,53.8607,53.8802,53.8022,53.8412,30619.0
2023-09-22 14:20:00,55.25,55.34,55.24,55.33,44922.0,53.8412,53.9289,53.8315,53.9192,44922.0
2023-09-22 14:25:00,55.33,55.35,55.25,55.26,60329.0,53.9192,53.9387,53.8412,53.851,60329.0
2023-09-22 14:30:00,55.25,55.31,55.23,55.3,96690.0,53.8412,53.8997,53.8217,53.8899,96690.0
2023-09-22 14:35:00,55.3,55.32,55.23,55.24,58929.0,53.8899,53.9094,53.8217,53.8315,58929.0
2023-09-22 14:40:00,55.24,55.27,55.22,55.25,28342.0,53.8315,53.8607,53.812,53.8412,28342.0
2023-09-22 14:45:00,55.24,55.27,55.22,55.26,34399.0,53.8315,53.8607,53.812,53.851,34399.0
2023-09-22 14:50:00,55.27,55.31,55.26,55.28,26825.0,53.8607,53.8997,53.851,53.8705,26825.0
2023-09-22 14:55:00,55.28,55.4,55.27,55.33,176083.0,53.8705,53.9874,53.8607,53.9192,176083.0
2023-09-22 15:00:00,55.32,55.49,55.3,55.45,61295.0,53.9094,54.0751,53.8899,54.0361,61295.0
2023-09-22 15:05:00,55.45,55.66,55.42,55.65,71016.0,54.0361,54.2408,54.0069,54.231,71016.0
2023-09-22 15:10:00,55.66,55.72,55.57,55.58,76475.0,54.2408,54.2992,54.1531,54.1628,76475.0
2023-09-22 15:15:00,55.58,55.6,55.52,55.53,41968.0,54.1628,54.1823,54.1043,54.1141,41968.0
2023-09-22 15:20:00,55.53,55.58,55.48,55.55,73321.0,54.1141,54.1628,54.0654,54.1336,73321.0
2023-09-22 15:25:00,55.55,55.56,55.5,55.52,44431.0,54.1336,54.1433,54.0848,54.1043,44431.0
2023-09-22 15:30:00,55.53,55.55,55.46,55.47,45309.0,54.1141,54.1336,54.0459,54.0556,45309.0
2023-09-22 15:35:00,55.46,55.48,55.41,55.46,63373.0,54.0459,54.0654,53.9971,54.0459,63373.0
2023-09-22 15:40:00,55.46,55.46,55.3,55.31,73276.0,54.0459,54.0459,53.8899,53.8997,73276.0
2023-09-22 15:45:00,55.3,55.33,55.2,55.22,148525.0,53.8899,53.9192,53.7925,53.812,148525.0
2023-09-22 15:50:00,55.21,55.25,55.16,55.22,218301.0,53.8022,53.8412,53.7535,53.812,218301.0
2023-09-22 15:55:00,55.22,55.29,55.12,55.14,495592.0,53.812,53.8802,53.7145,53.734,495592.0
2023-09-25 09:30:00,54.96,54.96,54.56,54.78,220849.0,53.5586,53.5586,53.1688,53.3832,220849.0
2023-09-25 09:35:00,54.79,55.03,54.76,54.98,212275.0,53.3929,53.6268,53.3637,53.5781,212275.0
2023-09-25 09:40:00,54.99,55.0,54.81,54.98,115282.0,53.5878,53.5976,53.4124,53.5781,115282.0
2023-09-25 09:45:00,54.97,55.1,54.91,55.08,119240.0,53.5684,53.695,53.5099,53.6756,119240.0
2023-09-25 09:50:00,55.09,55.25,55.05,55.23,138236.0,53.6853,53.8412,53.6463,53.8217,138236.0
2023-09-25 09:55:00,55.24,55.4,55.23,55.4,64108.0,53.8315,53.9874,53.8217,53.9874,64108.0
2023-09-25 10:00:00,55.41,55.42,55.29,55.33,57541.0,53.9971,54.0069,53.8802,53.9192,57541.0
2023-09-25 10:05:00,55.35,55.44,55.32,55.36,59450.0,53.9387,54.0264,53.9094,53.9484,59450.0
2023-09-25 10:10:00,55.36,55.44,55.33,55.36,33144.0,53.9484,54.0264,53.9192,53.9484,33144.0
2023-09-25 10:15:00,55.35,55.39,55.16,55.16,81943.0,53.9387,53.9776,53.7535,53.7535,81943.0
2023-09-25 10:20:00,55.17,55.26,55.16,55.23,51295.0,53.7633,53.851,53.7535,53.8217,51295.0
2023-09-25 10:25:00,55.23,55.34,55.19,55.33,40366.0,53.8217,53.9289,53.7827,53.9192,40366.0
2023-09-25 10:30:00,55.33,55.38,55.22,55.38,52981.0,53.9192,53.9679,53.812,53.9679,52981.0
2023-09-25 10:35:00,55.38,55.41,55.34,55.4,48531.0,53.9679,53.9971,53.9289,53.9874,48531.0
2023-09-25 10:40:00,55.41,55.42,55.3,55.32,34937.0,53.9971,54.0069,53.8899,53.9094,34937.0
2023-09-25 10:45:00,55.32,55.39,55.29,55.37,53454.0,53.9094,53.9776,53.8802,53.9582,53454.0
2023-09-25 10:50:00,55.38,55.41,55.29,55.36,114681.0,53.9679,53.9971,53.8802,53.9484,114681.0
2023-09-25 10:55:00,55.36,55.36,55.16,55.21,54544.0,53.9484,53.9484,53.7535,53.8022,54544.0
2023-09-25 11:00:00,55.21,55.22,55.15,55.17,54469.0,53.8022,53.812,53.7438,53.7633,54469.0
2023-09-25 11:05:00,55.19,55.31,55.15,55.29,62078.0,53.7827,53.8997,53.7438,53.8802,62078.0
2023-09-25 11:10:00,55.29,55.34,55.23,55.28,82175.0,53.8802,53.9289,53.8217,53.8705,82175.0
2023-09-25 11:15:00,55.28,55.38,55.25,55.33,94302.0,53.8705,53.9679,53.8412,53.9192,94302.0
2023-09-25 11:20:00,55.34,55.38,55.29,55.33,24230.0,53.9289,53.9679,53.8802,53.9192,24230.0
2023-09-25 11:25:00,55.34,55.34,55.19,55.2,30543.0,53.9289,53.9289,53.7827,53.7925,30543.0
2023-09-25 11:30:00,55.2,55.26,55.2,55.23,42406.0,53.7925,53.851,53.7925,53.8217,42406.0
2023-09-25 11:35:00,55.24,55.32,55.22,55.22,50832.0,53.8315,53.9094,53.812,53.812,50832.0
2023-09-25 11:40:00,55.23,55.3,55.18,55.26,46323.0,53.8217,53.8899,53.773,53.851,46323.0
2023-09-25 11:45:00,55.26,55.26,55.17,55.23,29753.0,53.851,53.851,53.7633,53.8217,29753.0
2023-09-25 11:50:00,55.23,55.29,55.22,55.23,29012.0,53.8217,53.8802,53.812,53.8217,29012.0
2023-09-25 11:55:00,55.24,55.28,55.22,55.27,27978.0,53.8315,53.8705,53.812,53.8607,27978.0
2023-09-25 12:00:00,55.26,55.31,55.24,55.3,24265.0,53.851,53.8997,53.8315,53.8899,24265.0
2023-09-25 12:05:00,55.31,55.37,55.26,55.37,44978.0,53.8997,53.9582,53.851,53.9582,44978.0
2023-09-25 12:10:00,55.37,55.43,55.37,55.43,41443.0,53.9582,54.0166,53.9582,54.0166,41443.0
2023-09-25 12:15:00,55.43,55.46,55.38,55.4,29052.0,54.0166,54.0459,53.9679,53.9874,29052.0
2023-09-25 12:20:00,55.4,55.45,55.39,55.44,17793.0,53.9874,54.0361,53.9776,54.0264,17793.0
2023-09-25 12:25:00,55.45,55.49,55.44,55.45,10386.0,54.0361,54.0751,54.0264,54.0361,10386.0
2023-09-25 12:30:00,55.46,55.5,55.43,55.48,25431.0,54.0459,54.0848,54.0166,54.0654,25431.0
2023-09-25 12:35:00,55.48,55.49,55.42,55.45,31764.0,54.0654,54.0751,54.0069,54.0361,31764.0
2023-09-25 12:40:00,55.45,55.47,55.43,55.44,24053.0,54.0361,54.0556,54.0166,54.0264,24053.0
2023-09-25 12:45:00,55.43,55.45,55.39,55.42,18484.0,54.0166,54.0361,53.9776,54.0069,18484.0
2023-09-25 12:50:00,55.42,55.42,55.26,55.34,27228.0,54.0069,54.0069,53.851,53.9289,27228.0
2023-09-25 12:55:00,55.35,55.35,55.29,55.35,15929.0,53.9387,53.9387,53.8802,53.9387,15929.0
2023-09-25 13:00:00,55.33,55.34,55.3,55.32,16463.0,53.9192,53.9289,53.8899,53.9094,16463.0
2023-09-25 13:05:00,55.33,55.44,55.31,55.44,30444.0,53.9192,54.0264,53.8997,54.0264,30444.0
2023-09-25 13:10:00,55.44,55.52,55.44,55.49,47152.0,54.0264,54.1043,54.0264,54.0751,47152.0
2023-09-25 13:15:00,55.5,55.53,55.46,55.48,43688.0,54.0848,54.1141,54.0459,54.0654,43688.0
2023-09-25 13:20:00,55.48,55.49,55.41,55.42,22233.0,54.0654,54.0751,53.9971,54.0069,22233.0
2023-09-25 13:25:00,55.42,55.42,55.23,55.25,31937.0,54.0069,54.0069,53.8217,53.8412,31937.0
2023-09-25 13:30:00,55.25,55.31,55.22,55.31,32608.0,53.8412,53.8997,53.812,53.8997,32608.0
2023-09-25 13:35:00,55.31,55.33,55.23,55.3,42276.0,53.8997,53.9192,53.8217,53.8899,42276.0
2023-09-25 13:40:00,55.3,55.34,55.23,55.34,36339.0,53.8899,53.9289,53.8217,53.9289,36339.0
2023-09-25 13:45:00,55.34,55.39,55.31,55.38,51458.0,53.9289,53.9776,53.8997,53.9679,51458.0
2023-09-25 13:50:00,55.38,55.43,55.36,55.41,27975.0,53.9679,54.0166,53.9484,53.9971,27975.0
2023-09-25 13:55:00,55.41,55.42,55.32,55.33,44557.0,53.9971,54.0069,53.9094,53.9192,44557.0
2023-09-25 14:00:00,55.33,55.36,55.31,55.32,56424.0,53.9192,53.9484,53.8997,53.9094,56424.0
2023-09-25 14:05:00,55.33,55.34,55.24,55.25,34297.0,53.9192,53.9289,53.8315,53.8412,34297.0
2023-09-25 14:10:00,55.24,55.26,55.19,55.23,69253.0,53.8315,53.851,53.7827,53.8217,69253.0
2023-09-25 14:15:00,55.23,55.24,55.12,55.17,21715.0,53.8217,53.8315,53.7145,53.7633,21715.0
2023-09-25 14:20:00,55.17,55.18,55.11,55.12,26830.0,53.7633,53.773,53.7048,53.7145,26830.0
2023-09-25 14:25:00,55.12,55.16,55.07,55.12,42777.0,53.7145,53.7535,53.6658,53.7145,42777.0
2023-09-25 14:30:00,55.11,55.22,55.07,55.2,34874.0,53.7048,53.812,53.6658,53.7925,34874.0
2023-09-25 14:35:00,55.21,55.3,55.19,55.29,65067.0,53.8022,53.8899,53.7827,53.8802,65067.0
2023-09-25 14:40:00,55.29,55.35,55.23,55.27,54073.0,53.8802,53.9387,53.8217,53.8607,54073.0
2023-09-25 14:45:00,55.27,55.29,55.23,55.25,40638.0,53.8607,53.8802,53.8217,53.8412,40638.0
2023-09-25 14:50:00,55.25,55.25,55.17,55.17,27591.0,53.8412,53.8412,53.7633,53.7633,27591.0
2023-09-25 14:55:00,55.19,55.23,55.09,55.2,82932.0,53.7827,53.8217,53.6853,53.7925,82932.0
2023-09-25 15:00:00,55.2,55.25,55.13,55.16,157424.0,53.7925,53.8412,53.7243,53.7535,157424.0
2023-09-25 15:05:00,55.16,55.16,55.08,55.09,36934.0,53.7535,53.7535,53.6756,53.6853,36934.0
2023-09-25 15:10:00,55.09,55.19,55.07,55.19,54359.0,53.6853,53.7827,53.6658,53.7827,54359.0
2023-09-25 15:15:00,55.19,55.25,55.16,55.2,161453.0,53.7827,53.8412,53.7535,53.7925,161453.0
2023-09-25 15:20:00,55.2,55.33,55.18,55.2,72499.0,53.7925,53.9192,53.773,53.7925,72499.0
2023-09-25 15:25:00,55.19,55.22,55.14,55.22,50986.0,53.7827,53.812,53.734,53.812,50986.0
2023-09-25 15:30:00,55.21,55.34,55.17,55.33,101701.0,53.8022,53.9289,53.7633,53.9192,101701.0
2023-09-25 15:35:00,55.33,55.4,55.29,55.38,43207.0,53.9192,53.9874,53.8802,53.9679,43207.0
2023-09-25 15:40:00,55.39,55.39,55.11,55.12,89643.0,53.9776,53.9776,53.7048,53.7145,89643.0
2023-09-25 15:45:00,55.12,55.26,55.12,55.25,192344.0,53.7145,53.851,53.7145,53.8412,192344.0
2023-09-25 15:50:00,55.26,55.3,55.16,55.21,269371.0,53.851,53.8899,53.7535,53.8022,269371.0
2023-09-25 15:55:00,55.22,55.42,55.21,55.36,462097.0,53.812,54.0069,53.8022,53.9484,462097.0
2023-09-26 09:30:00,54.74,54.94,54.73,54.84,108987.0,53.3442,53.5391,53.3345,53.4417,108987.0
2023-09-26 09:35:00,54.84,54.89,54.67,54.7,66140.0,53.4417,53.4904,53.276,53.3052,66140.0
2023-09-26 09:40:00,54.66,54.98,54.59,54.9,106952.0,53.2663,53.5781,53.198,53.5001,106952.0
2023-09-26 09:45:00,54.9,54.92,54.75,54.8,46142.0,53.5001,53.5196,53.354,53.4027,46142.0
2023-09-26 09:50:00,54.78,54.81,54.53,54.57,99134.0,53.3832,53.4124,53.1396,53.1786,99134.0
2023-09-26 09:55:00,54.59,54.7,54.53,54.69,113765.0,53.198,53.3052,53.1396,53.2955,113765.0
2023-09-26 10:00:00,54.69,54.77,54.64,54.69,94819.0,53.2955,53.3735,53.2468,53.2955,94819.0
2023-09-26 10:05:00,54.69,54.87,54.66,54.76,62018.0,53.2955,53.4709,53.2663,53.3637,62018.0
2023-09-26 10:10:00,54.77,54.79,54.58,54.6,49735.0,53.3735,53.3929,53.1883,53.2078,49735.0
2023-09-26 10:15:00,54.6,54.6,54.48,54.54,42312.0,53.2078,53.2078,53.0908,53.1493,42312.0
2023-09-26 10:20:00,54.54,54.72,54.53,54.69,38928.0,53.1493,53.3247,53.1396,53.2955,38928.0
2023-09-26 10:25:00,54.69,54.72,54.64,54.67,65919.0,53.2955,53.3247,53.2468,53.276,65919.0
2023-09-26 10:30:00,54.68,54.76,54.61,54.61,53560.0,53.2857,53.3637,53.2175,53.2175,53560.0
2023-09-26 10:35:00,54.61,54.62,54.48,54.53,49033.0,53.2175,53.2273,53.0908,53.1396,49033.0
2023-09-26 10:40:00,54.51,54.63,54.5,54.63,33100.0,53.1201,53.237,53.1103,53.237,33100.0
2023-09-26 10:45:00,54.64,54.66,54.55,54.58,24468.0,53.2468,53.2663,53.1591,53.1883,24468.0
2023-09-26 10:50:00,54.55,54.6,54.53,54.55,30971.0,53.1591,53.2078,53.1396,53.1591,30971.0
2023-09-26 10:55:00,54.55,54.62,54.51,54.6,93013.0,53.1591,53.2273,53.1201,53.2078,93013.0
2023-09-26 11:00:00,54.61,54.66,54.52,54.56,52231.0,53.2175,53.2663,53.1298,53.1688,52231.0
2023-09-26 11:05:00,54.57,54.57,54.48,54.49,56690.0,53.1786,53.1786,53.0908,53.1006,56690.0
2023-09-26 11:10:00,54.48,54.49,54.38,54.39,71875.0,53.0908,53.1006,52.9934,53.0031,71875.0
2023-09-26 11:15:00,54.4,54.54,54.4,54.46,74228.0,53.0129,53.1493,53.0129,53.0714,74228.0
2023-09-26 11:20:00,54.45,54.49,54.37,54.39,26701.0,53.0616,53.1006,52.9837,53.0031,26701.0
2023-09-26 11:25:00,54.39,54.4,54.24,54.27,65886.0,53.0031,53.0129,52.857,52.8862,65886.0
2023-09-26 11:30:00,54.27,54.3,54.18,54.29,119366.0,52.8862,52.9154,52.7985,52.9057,119366.0
2023-09-26 11:35:00,54.3,54.3,54.18,54.23,58829.0,52.9154,52.9154,52.7985,52.8472,58829.0
2023-09-26 11:40:00,54.23,54.23,54.08,54.1,53315.0,52.8472,52.8472,52.701,52.7205,53315.0
2023-09-26 11:45:00,54.1,54.11,53.89,53.95,178118.0,52.7205,52.7303,52.5159,52.5744,178118.0
2023-09-26 11:50:00,53.95,54.14,53.94,54.08,76939.0,52.5744,52.7595,52.5646,52.701,76939.0
2023-09-26 11:55:00,54.08,54.15,54.01,54.05,203387.0,52.701,52.7693,52.6328,52.6718,203387.0
2023-09-26 12:00:00,54.05,54.14,54.03,54.08,54956.0,52.6718,52.7595,52.6523,52.701,54956.0
2023-09-26 12:05:00,54.09,54.25,54.09,54.25,56405.0,52.7108,52.8667,52.7108,52.8667,56405.0
2023-09-26 12:10:00,54.25,54.31,54.2,54.21,48754.0,52.8667,52.9252,52.818,52.8277,48754.0
2023-09-26 12:15:00,54.21,54.22,54.08,54.09,86586.0,52.8277,52.8375,52.701,52.7108,86586.0
2023-09-26 12:20:00,54.08,54.1,54.06,54.1,45378.0,52.701,52.7205,52.6816,52.7205,45378.0
2023-09-26 12:25:00,54.1,54.11,54.0,54.03,73326.0,52.7205,52.7303,52.6231,52.6523,73326.0
2023-09-26 12:30:00,54.03,54.07,53.99,54.07,99623.0,52.6523,52.6913,52.6133,52.6913,99623.0
2023-09-26 12:35:00,54.07,54.18,54.06,54.07,64318.0,52.6913,52.7985,52.6816,52.6913,64318.0
2023-09-26 12:40:00,54.08,54.11,54.04,54.07,56184.0,52.701,52.7303,52.6621,52.6913,56184.0
2023-09-26 12:45:00,54.07,54.09,54.02,54.07,45009.0,52.6913,52.7108,52.6426,52.6913,45009.0
2023-09-26 12:50:00,54.07,54.11,54.05,54.09,57228.0,52.6913,52.7303,52.6718,52.7108,57228.0
2023-09-26 12:55:00,54.09,54.14,54.07,54.07,32537.0,52.7108,52.7595,52.6913,52.6913,32537.0
2023-09-26 13:00:00,54.07,54.09,54.02,54.04,56667.0,52.6913,52.7108,52.6426,52.6621,56667.0
2023-09-26 13:05:00,54.05,54.09,53.98,54.09,61680.0,52.6718,52.7108,52.6036,52.7108,61680.0
2023-09-26 13:10:00,54.09,54.09,54.01,54.02,31021.0,52.7108,52.7108,52.6328,52.6426,31021.0
2023-09-26 13:15:00,54.02,54.04,53.93,53.97,57117.0,52.6426,52.6621,52.5549,52.5939,57117.0
2023-09-26 13:20:00,53.97,54.02,53.92,53.94,61762.0,52.5939,52.6426,52.5451,52.5646,61762.0
2023-09-26 13:25:00,53.94,53.96,53.83,53.83,51842.0,52.5646,52.5841,52.4574,52.4574,51842.0
2023-09-26 13:30:00,53.83,53.87,53.81,53.82,47021.0,52.4574,52.4964,52.4379,52.4477,47021.0
2023-09-26 13:35:00,53.82,53.84,53.69,53.7,101554.0,52.4477,52.4672,52.321,52.3307,101554.0
2023-09-26 13:40:00,53.7,53.81,53.67,53.8,70327.0,52.3307,52.4379,52.3015,52.4282,70327.0
2023-09-26 13:45:00,53.8,53.88,53.79,53.85,65485.0,52.4282,52.5061,52.4184,52.4769,65485.0
2023-09-26 13:50:00,53.86,53.89,53.8,53.81,51798.0,52.4867,52.5159,52.4282,52.4379,51798.0
2023-09-26 13:55:00,53.8,53.84,53.77,53.84,49659.0,52.4282,52.4672,52.399,52.4672,49659.0
2023-09-26 14:00:00,53.83,53.83,53.74,53.75,64062.0,52.4574,52.4574,52.3697,52.3795,64062.0
2023-09-26 14:05:00,53.76,53.76,53.66,53.69,78524.0,52.3892,52.3892,52.2918,52.321,78524.0
2023-09-26 14:10:00,53.68,53.7,53.58,53.63,74129.0,52.3112,52.3307,52.2138,52.2625,74129.0
2023-09-26 14:15:00,53.62,53.64,53.53,53.62,166633.0,52.2528,52.2723,52.1651,52.2528,166633.0
2023-09-26 14:20:00,53.63,53.78,53.63,53.71,78233.0,52.2625,52.4087,52.2625,52.3405,78233.0
2023-09-26 14:25:00,53.7,53.75,53.69,53.75,47160.0,52.3307,52.3795,52.321,52.3795,47160.0
2023-09-26 14:30:00,53.75,53.89,53.74,53.85,120114.0,52.3795,52.5159,52.3697,52.4769,120114.0
2023-09-26 14:35:00,53.84,53.85,53.78,53.79,39900.0,52.4672,52.4769,52.4087,52.4184,39900.0
2023-09-26 14:40:00,53.79,53.9,53.79,53.87,62922.0,52.4184,52.5256,52.4184,52.4964,62922.0
2023-09-26 14:45:00,53.87,53.87,53.76,53.79,30404.0,52.4964,52.4964,52.3892,52.4184,30404.0
2023-09-26 14:50:00,53.8,53.8,53.72,53.73,52993.0,52.4282,52.4282,52.3502,52.36,52993.0
2023-09-26 14:55:00,53.73,53.75,53.7,53.74,44653.0,52.36,52.3795,52.3307,52.3697,44653.0
2023-09-26 15:00:00,53.73,53.82,53.68,53.79,141543.0,52.36,52.4477,52.3112,52.4184,141543.0
2023-09-26 15:05:00,53.79,53.92,53.79,53.91,64888.0,52.4184,52.5451,52.4184,52.5354,64888.0
2023-09-26 15:10:00,53.92,53.96,53.9,53.91,39292.0,52.5451,52.5841,52.5256,52.5354,39292.0
2023-09-26 15:15:00,53.9,53.98,53.9,53.98,89551.0,52.5256,52.6036,52.5256,52.6036,89551.0
2023-09-26 15:20:00,53.98,54.06,53.96,54.05,61223.0,52.6036,52.6816,52.5841,52.6718,61223.0
2023-09-26 15:25:00,54.06,54.15,54.05,54.13,85344.0,52.6816,52.7693,52.6718,52.7498,85344.0
2023-09-26 15:30:00,54.12,54.26,54.12,54.2,109037.0,52.74,52.8765,52.74,52.818,109037.0
2023-09-26 15:35:00,54.19,54.28,54.18,54.27,76657.0,52.8082,52.8959,52.7985,52.8862,76657.0
2023-09-26 15:40:00,54.27,54.32,54.25,54.32,118707.0,52.8862,52.9349,52.8667,52.9349,118707.0
2023-09-26 15:45:00,54.32,54.33,54.19,54.2,112010.0,52.9349,52.9447,52.8082,52.818,112010.0
2023-09-26 15:50:00,54.2,54.29,54.14,54.22,201677.0,52.818,52.9057,52.7595,52.8375,201677.0
2023-09-26 15:55:00,54.22,54.28,54.18,54.22,519892.0,52.8375,52.8959,52.7985,52.8375,519892.0
2023-09-27 09:30:00,54.43,54.71,54.35,54.67,96226.0,53.0421,53.315,52.9642,53.276,96226.0
2023-09-27 09:35:00,54.68,54.71,54.33,54.33,112916.0,53.2857,53.315,52.9447,52.9447,112916.0
2023-09-27 09:40:00,54.33,54.38,54.2,54.36,113878.0,52.9447,52.9934,52.818,52.9739,113878.0
2023-09-27 09:45:00,54.36,54.45,54.29,54.45,51167.0,52.9739,53.0616,52.9057,53.0616,51167.0
2023-09-27 09:50:00,54.45,54.54,54.43,54.45,38591.0,53.0616,53.1493,53.0421,53.0616,38591.0
2023-09-27 09:55:00,54.45,54.49,54.36,54.43,34920.0,53.0616,53.1006,52.9739,53.0421,34920.0
2023-09-27 10:00:00,54.43,54.44,54.23,54.41,55997.0,53.0421,53.0519,52.8472,53.0226,55997.0
2023-09-27 10:05:00,54.43,54.56,54.41,54.52,83645.0,53.0421,53.1688,53.0226,53.1298,83645.0
2023-09-27 10:10:00,54.52,54.53,54.42,54.48,34759.0,53.1298,53.1396,53.0324,53.0908,34759.0
2023-09-27 10:15:00,54.48,54.59,54.47,54.55,90301.0,53.0908,53.198,53.0811,53.1591,90301.0
2023-09-27 10:20:00,54.56,54.75,54.55,54.68,95086.0,53.1688,53.354,53.1591,53.2857,95086.0
2023-09-27 10:25:00,54.7,54.76,54.65,54.7,142500.0,53.3052,53.3637,53.2565,53.3052,142500.0
2023-09-27 10:30:00,54.7,54.73,54.58,54.68,67331.0,53.3052,53.3345,53.1883,53.2857,67331.0
2023-09-27 10:35:00,54.69,54.82,54.67,54.8,52692.0,53.2955,53.4222,53.276,53.4027,52692.0
2023-09-27 10:40:00,54.8,54.89,54.77,54.88,62126.0,53.4027,53.4904,53.3735,53.4807,62126.0
2023-09-27 10:45:00,54.88,55.02,54.82,55.02,86297.0,53.4807,53.6171,53.4222,53.6171,86297.0
2023-09-27 10:50:00,55.02,55.05,54.84,54.86,82492.0,53.6171,53.6463,53.4417,53.4612,82492.0
2023-09-27 10:55:00,54.87,54.89,54.78,54.83,95462.0,53.4709,53.4904,53.3832,53.4319,95462.0
2023-09-27 11:00:00,54.83,55.09,54.79,55.06,45291.0,53.4319,53.6853,53.3929,53.6561,45291.0
2023-09-27 11:05:00,55.07,55.19,55.06,55.16,37852.0,53.6658,53.7827,53.6561,53.7535,37852.0
2023-09-27 11:10:00,55.17,55.23,55.13,55.18,77071.0,53.7633,53.8217,53.7243,53.773,77071.0
2023-09-27 11:15:00,55.17,55.23,55.09,55.1,49806.0,53.7633,53.8217,53.6853,53.695,49806.0
2023-09-27 11:20:00,55.1,55.1,55.0,55.09,60511.0,53.695,53.695,53.5976,53.6853,60511.0
2023-09-27 11:25:00,55.08,55.2,55.08,55.16,37679.0,53.6756,53.7925,53.6756,53.7535,37679.0
2023-09-27 11:30:00,55.16,55.19,55.13,55.18,51857.0,53.7535,53.7827,53.7243,53.773,51857.0
2023-09-27 11:35:00,55.17,55.17,55.04,55.05,25421.0,53.7633,53.7633,53.6366,53.6463,25421.0
2023-09-27 11:40:00,55.05,55.05,54.91,54.92,42039.0,53.6463,53.6463,53.5099,53.5196,42039.0
2023-09-27 11:45:00,54.92,54.93,54.87,54.93,31969.0,53.5196,53.5294,53.4709,53.5294,31969.0
2023-09-27 11:50:00,54.93,54.95,54.88,54.91,48822.0,53.5294,53.5489,53.4807,53.5099,48822.0
2023-09-27 11:55:00,54.91,55.0,54.9,55.0,82096.0,53.5099,53.5976,53.5001,53.5976,82096.0
2023-09-27 12:00:00,55.0,55.0,54.93,54.97,76618.0,53.5976,53.5976,53.5294,53.5684,76618.0
2023-09-27 12:05:00,54.96,55.03,54.93,54.95,74245.0,53.5586,53.6268,53.5294,53.5489,74245.0
2023-09-27 12:10:00,54.96,54.98,54.86,54.89,35002.0,53.5586,53.5781,53.4612,53.4904,35002.0
2023-09-27 12:15:00,54.9,54.96,54.84,54.92,38164.0,53.5001,53.5586,53.4417,53.5196,38164.0
2023-09-27 12:20:00,54.92,54.92,54.83,54.86,33620.0,53.5196,53.5196,53.4319,53.4612,33620.0
2023-09-27 12:25:00,54.87,54.93,54.86,54.91,25556.0,53.4709,53.5294,53.4612,53.5099,25556.0
2023-09-27 12:30:00,54.91,55.0,54.89,54.99,42189.0,53.5099,53.5976,53.4904,53.5878,42189.0
2023-09-27 12:35:00,55.0,55.04,54.96,54.97,41287.0,53.5976,53.6366,53.5586,53.5684,41287.0
2023-09-27 12:40:00,54.97,55.04,54.95,55.01,34639.0,53.5684,53.6366,53.5489,53.6073,34639.0
2023-09-27 12:45:00,55.01,55.04,54.99,55.0,47534.0,53.6073,53.6366,53.5878,53.5976,47534.0
2023-09-27 12:50:00,54.99,55.0,54.92,54.93,43531.0,53.5878,53.5976,53.5196,53.5294,43531.0
2023-09-27 12:55:00,54.94,54.94,54.8,54.8,21516.0,53.5391,53.5391,53.4027,53.4027,21516.0
2023-09-27 13:00:00,54.8,54.83,54.75,54.75,33120.0,53.4027,53.4319,53.354,53.354,33120.0
2023-09-27 13:05:00,54.75,54.84,54.74,54.82,42524.0,53.354,53.4417,53.3442,53.4222,42524.0
2023-09-27 13:10:00,54.82,54.84,54.65,54.66,58563.0,53.4222,53.4417,53.2565,53.2663,58563.0
2023-09-27 13:15:00,54.66,54.67,54.57,54.65,44992.0,53.2663,53.276,53.1786,53.2565,44992.0
2023-09-27 13:20:00,54.65,54.65,54.43,54.44,74576.0,53.2565,53.2565,53.0421,53.0519,74576.0
2023-09-27 13:25:00,54.45,54.46,54.31,54.32,59533.0,53.0616,53.0714,52.9252,52.9349,59533.0
2023-09-27 13:30:00,54.3,54.37,54.28,54.36,52115.0,52.9154,52.9837,52.8959,52.9739,52115.0
2023-09-27 13:35:00,54.36,54.39,54.34,54.35,47088.0,52.9739,53.0031,52.9544,52.9642,47088.0
2023-09-27 13:40:00,54.35,54.37,54.25,54.37,64898.0,52.9642,52.9837,52.8667,52.9837,64898.0
2023-09-27 13:45:00,54.37,54.45,54.37,54.41,29294.0,52.9837,53.0616,52.9837,53.0226,29294.0
2023-09-27 13:50:00,54.42,54.51,54.41,54.48,42861.0,53.0324,53.1201,53.0226,53.0908,42861.0
2023-09-27 13:55:00,54.47,54.53,54.44,54.52,72783.0,53.0811,53.1396,53.0519,53.1298,72783.0
2023-09-27 14:00:00,54.53,54.53,54.43,54.45,56475.0,53.1396,53.1396,53.0421,53.0616,56475.0
2023-09-27 14:05:00,54.45,54.48,54.3,54.3,58037.0,53.0616,53.0908,52.9154,52.9154,58037.0
2023-09-27 14:10:00,54.3,54.34,54.24,54.26,89797.0,52.9154,52.9544,52.857,52.8765,89797.0
2023-09-27 14:15:00,54.27,54.31,54.22,54.22,78491.0,52.8862,52.9252,52.8375,52.8375,78491.0
2023-09-27 14:20:00,54.23,54.27,54.17,54.18,35639.0,52.8472,52.8862,52.7888,52.7985,35639.0
2023-09-27 14:25:00,54.18,54.31,54.12,54.31,127285.0,52.7985,52.9252,52.74,52.9252,127285.0
2023-09-27 14:30:00,54.32,54.44,54.31,54.36,109791.0,52.9349,53.0519,52.9252,52.9739,109791.0
2023-09-27 14:35:00,54.38,54.44,54.35,54.43,74691.0,52.9934,53.0519,52.9642,53.0421,74691.0
2023-09-27 14:40:00,54.44,54.45,54.36,54.41,103959.0,53.0519,53.0616,52.9739,53.0226,103959.0
2023-09-27 14:45:00,54.41,54.43,54.28,54.28,64721.0,53.0226,53.0421,52.8959,52.8959,64721.0
2023-09-27 14:50:00,54.27,54.28,54.11,54.24,127130.0,52.8862,52.8959,52.7303,52.857,127130.0
2023-09-27 14:55:00,54.25,54.28,54.15,54.19,106585.0,52.8667,52.8959,52.7693,52.8082,106585.0
2023-09-27 15:00:00,54.18,54.31,54.15,54.31,70054.0,52.7985,52.9252,52.7693,52.9252,70054.0
2023-09-27 15:05:00,54.3,54.44,54.27,54.4,106845.0,52.9154,53.0519,52.8862,53.0129,106845.0
2023-09-27 15:10:00,54.39,54.4,54.24,54.24,63363.0,53.0031,53.0129,52.857,52.857,63363.0
2023-09-27 15:15:00,54.25,54.31,54.22,54.26,30078.0,52.8667,52.9252,52.8375,52.8765,30078.0
2023-09-27 15:20:00,54.26,54.37,54.26,54.34,49763.0,52.8765,52.9837,52.8765,52.9544,49763.0
2023-09-27 15:25:00,54.33,54.42,54.32,54.4,197370.0,52.9447,53.0324,52.9349,53.0129,197370.0
2023-09-27 15:30:00,54.41,54.42,54.32,54.38,68727.0,53.0226,53.0324,52.9349,52.9934,68727.0
2023-09-27 15:35:00,54.38,54.38,54.29,54.33,46263.0,52.9934,52.9934,52.9057,52.9447,46263.0
2023-09-27 15:40:00,54.34,54.34,54.13,54.16,56206.0,52.9544,52.9544,52.7498,52.779,56206.0
2023-09-27 15:45:00,54.15,54.25,54.12,54.2,57153.0,52.7693,52.8667,52.74,52.818,57153.0
2023-09-27 15:50:00,54.21,54.25,54.14,54.22,91939.0,52.8277,52.8667,52.7595,52.8375,91939.0
2023-09-27 15:55:00,54.21,54.39,54.19,54.39,351505.0,52.8277,53.0031,52.8082,53.0031,351505.0
2023-09-28 09:30:00,54.52,54.7,54.35,54.62,78136.0,53.1298,53.3052,52.9642,53.2273,78136.0
2023-09-28 09:35:00,54.63,54.65,54.51,54.59,47485.0,53.237,53.2565,53.1201,53.198,47485.0
2023-09-28 09:40:00,54.6,54.65,54.16,54.19,67441.0,53.2078,53.2565,52.779,52.8082,67441.0
2023-09-28 09:45:00,54.2,54.2,53.91,54.0,115177.0,52.818,52.818,52.5354,52.6231,115177.0
2023-09-28 09:50:00,54.03,54.18,54.03,54.16,93494.0,52.6523,52.7985,52.6523,52.779,93494.0
2023-09-28 09:55:00,54.17,54.27,54.16,54.27,66653.0,52.7888,52.8862,52.779,52.8862,66653.0
2023-09-28 10:00:00,54.27,54.34,54.02,54.12,86728.0,52.8862,52.9544,52.6426,52.74,86728.0
2023-09-28 10:05:00,54.13,54.15,54.02,54.14,68449.0,52.7498,52.7693,52.6426,52.7595,68449.0
2023-09-28 10:10:00,54.13,54.31,54.12,54.21,96542.0,52.7498,52.9252,52.74,52.8277,96542.0
2023-09-28 10:15:00,54.22,54.23,54.04,54.13,59648.0,52.8375,52.8472,52.6621,52.7498,59648.0
2023-09-28 10:20:00,54.12,54.2,54.01,54.09,32677.0,52.74,52.818,52.6328,52.7108,32677.0
2023-09-28 10:25:00,54.1,54.12,53.99,54.07,66527.0,52.7205,52.74,52.6133,52.6913,66527.0
2023-09-28 10:30:00,54.08,54.15,54.02,54.12,48959.0,52.701,52.7693,52.6426,52.74,48959.0
2023-09-28 10:35:00,54.13,54.39,54.13,54.39,233906.0,52.7498,53.0031,52.7498,53.0031,233906.0
2023-09-28 10:40:00,54.39,54.44,54.25,54.44,51402.0,53.0031,53.0519,52.8667,53.0519,51402.0
2023-09-28 10:45:00,54.44,54.48,54.33,54.38,56992.0,53.0519,53.0908,52.9447,52.9934,56992.0
2023-09-28 10:50:00,54.38,54.43,54.34,54.41,28566.0,52.9934,53.0421,52.9544,53.0226,28566.0
2023-09-28 10:55:00,54.4,54.41,54.3,54.32,32607.0,53.0129,53.0226,52.9154,52.9349,32607.0
2023-09-28 11:00:00,54.32,54.36,54.28,54.3,41513.0,52.9349,52.9739,52.8959,52.9154,41513.0
2023-09-28 11:05:00,54.29,54.37,54.26,54.34,30110.0,52.9057,52.9837,52.8765,52.9544,30110.0
2023-09-28 11:10:00,54.35,54.37,54.3,54.35,25282.0,52.9642,52.9837,52.9154,52.9642,25282.0
2023-09-28 11:15:00,54.34,54.37,54.3,54.33,36250.0,52.9544,52.9837,52.9154,52.9447,36250.0
2023-09-28 11:20:00,54.33,54.43,54.27,54.43,27038.0,52.9447,53.0421,52.8862,53.0421,27038.0
2023-09-28 11:25:00,54.43,54.51,54.4,54.48,78696.0,53.0421,53.1201,53.0129,53.0908,78696.0
2023-09-28 11:30:00,54.49,54.61,54.46,54.53,62306.0,53.1006,53.2175,53.0714,53.1396,62306.0
2023-09-28 11:35:00,54.55,54.63,54.52,54.58,76468.0,53.1591,53.237,53.1298,53.1883,76468.0
2023-09-28 11:40:00,54.58,54.73,54.58,54.7,61350.0,53.1883,53.3345,53.1883,53.3052,61350.0
2023-09-28 11:45:00,54.7,54.78,54.67,54.67,40790.0,53.3052,53.3832,53.276,53.276,40790.0
2023-09-28 11:50:00,54.67,54.76,54.67,54.74,29404.0,53.276,53.3637,53.276,53.3442,29404.0
2023-09-28 11:55:00,54.74,54.78,54.65,54.65,40224.0,53.3442,53.3832,53.2565,53.2565,40224.0
2023-09-28 12:00:00,54.64,54.71,54.55,54.58,30688.0,53.2468,53.315,53.1591,53.1883,30688.0
2023-09-28 12:05:00,54.55,54.57,54.49,54.52,27493.0,53.1591,53.1786,53.1006,53.1298,27493.0
2023-09-28 12:10:00,54.53,54.57,54.45,54.52,27588.0,53.1396,53.1786,53.0616,53.1298,27588.0
2023-09-28 12:15:00,54.51,54.59,54.5,54.57,20890.0,53.1201,53.198,53.1103,53.1786,20890.0
2023-09-28 12:20:00,54.57,54.6,54.54,54.56,11275.0,53.1786,53.2078,53.1493,53.1688,11275.0
2023-09-28 12:25:00,54.57,54.64,54.55,54.62,19313.0,53.1786,53.2468,53.1591,53.2273,19313.0
2023-09-28 12:30:00,54.63,54.67,54.57,54.62,29202.0,53.237,53.276,53.1786,53.2273,29202.0
2023-09-28 12:35:00,54.62,54.64,54.58,54.61,22386.0,53.2273,53.2468,53.1883,53.2175,22386.0
2023-09-28 12:40:00,54.59,54.65,54.59,54.64,19441.0,53.198,53.2565,53.198,53.2468,19441.0
2023-09-28 12:45:00,54.64,54.64,54.48,54.5,74824.0,53.2468,53.2468,53.0908,53.1103,74824.0
2023-09-28 12:50:00,54.5,54.51,54.4,54.4,47892.0,53.1103,53.1201,53.0129,53.0129,47892.0
2023-09-28 12:55:00,54.4,54.54,54.39,54.54,29450.0,53.0129,53.1493,53.0031,53.1493,29450.0
2023-09-28 13:00:00,54.53,54.6,54.49,54.5,32636.0,53.1396,53.2078,53.1006,53.1103,32636.0
2023-09-28 13:05:00,54.5,54.58,54.44,54.56,42103.0,53.1103,53.1883,53.0519,53.1688,42103.0
2023-09-28 13:10:00,54.58,54.59,54.52,54.54,88984.0,53.1883,53.198,53.1298,53.1493,88984.0
2023-09-28 13:15:00,54.54,54.56,54.47,54.51,22516.0,53.1493,53.1688,53.0811,53.1201,22516.0
2023-09-28 13:20:00,54.51,54.57,54.5,54.56,18992.0,53.1201,53.1786,53.1103,53.1688,18992.0
2023-09-28 13:25:00,54.55,54.58,54.47,54.48,27852.0,53.1591,53.1883,53.0811,53.0908,27852.0
2023-09-28 13:30:00,54.47,54.47,54.38,54.41,46872.0,53.0811,53.0811,52.9934,53.0226,46872.0
2023-09-28 13:35:00,54.4,54.47,54.38,54.39,64656.0,53.0129,53.0811,52.9934,53.0031,64656.0
2023-09-28 13:40:00,54.39,54.4,54.33,54.36,26967.0,53.0031,53.0129,52.9447,52.9739,26967.0
2023-09-28 13:45:00,54.35,54.44,54.33,54.39,55141.0,52.9642,53.0519,52.9447,53.0031,55141.0
2023-09-28 13:50:00,54.39,54.42,54.33,54.37,28784.0,53.0031,53.0324,52.9447,52.9837,28784.0
2023-09-28 13:55:00,54.36,54.39,54.35,54.39,23280.0,52.9739,53.0031,52.9642,53.0031,23280.0
2023-09-28 14:00:00,54.4,54.42,54.38,54.39,28541.0,53.0129,53.0324,52.9934,53.0031,28541.0
2023-09-28 14:05:00,54.39,54.47,54.38,54.45,56325.0,53.0031,53.0811,52.9934,53.0616,56325.0
2023-09-28 14:10:00,54.44,54.53,54.44,54.51,33304.0,53.0519,53.1396,53.0519,53.1201,33304.0
2023-09-28 14:15:00,54.52,54.58,54.51,54.55,35534.0,53.1298,53.1883,53.1201,53.1591,35534.0
2023-09-28 14:20:00,54.55,54.57,54.54,54.55,37109.0,53.1591,53.1786,53.1493,53.1591,37109.0
2023-09-28 14:25:00,54.55,54.59,54.54,54.55,32562.0,53.1591,53.198,53.1493,53.1591,32562.0
2023-09-28 14:30:00,54.55,54.56,54.43,54.43,44335.0,53.1591,53.1688,53.0421,53.0421,44335.0
2023-09-28 14:35:00,54.41,54.44,54.33,54.43,52076.0,53.0226,53.0519,52.9447,53.0421,52076.0
2023-09-28 14:40:00,54.43,54.56,54.42,54.53,36818.0,53.0421,53.1688,53.0324,53.1396,36818.0
2023-09-28 14:45:00,54.53,54.54,54.42,54.44,44725.0,53.1396,53.1493,53.0324,53.0519,44725.0
2023-09-28 14:50:00,54.44,54.46,54.41,54.45,15850.0,53.0519,53.0714,53.0226,53.0616,15850.0
2023-09-28 14:55:00,54.46,54.53,54.41,54.53,43762.0,53.0714,53.1396,53.0226,53.1396,43762.0
2023-09-28 15:00:00,54.53,54.61,54.52,54.61,41356.0,53.1396,53.2175,53.1298,53.2175,41356.0
2023-09-28 15:05:00,54.61,54.62,54.54,54.61,32289.0,53.2175,53.2273,53.1493,53.2175,32289.0
2023-09-28 15:10:00,54.61,54.64,54.58,54.64,51918.0,53.2175,53.2468,53.1883,53.2468,51918.0
2023-09-28 15:15:00,54.64,54.7,54.63,54.65,40254.0,53.2468,53.3052,53.237,53.2565,40254.0
2023-09-28 15:20:00,54.65,54.66,54.6,54.66,39494.0,53.2565,53.2663,53.2078,53.2663,39494.0
2023-09-28 15:25:00,54.66,54.66,54.62,54.64,39301.0,53.2663,53.2663,53.2273,53.2468,39301.0
2023-09-28 15:30:00,54.64,54.65,54.51,54.54,47298.0,53.2468,53.2565,53.1201,53.1493,47298.0
2023-09-28 15:35:00,54.53,54.53,54.35,54.36,71466.0,53.1396,53.1396,52.9642,52.9739,71466.0
2023-09-28 15:40:00,54.36,54.44,54.35,54.44,57520.0,52.9739,53.0519,52.9642,53.0519,57520.0
2023-09-28 15:45:00,54.44,54.51,54.41,54.43,65300.0,53.0519,53.1201,53.0226,53.0421,65300.0
2023-09-28 15:50:00,54.42,54.57,54.39,54.52,125395.0,53.0324,53.1786,53.0031,53.1298,125395.0
2023-09-28 15:55:00,54.51,54.58,54.47,54.55,280626.0,53.1201,53.1883,53.0811,53.1591,280626.0
2023-09-29 09:30:00,55.1,55.3,55.05,55.2,161097.0,53.695,53.8899,53.6463,53.7925,161097.0
2023-09-29 09:35:00,55.24,55.37,55.14,55.35,68050.0,53.8315,53.9582,53.734,53.9387,68050.0
2023-09-29 09:40:00,55.37,55.39,55.12,55.23,97880.0,53.9582,53.9776,53.7145,53.8217,97880.0
2023-09-29 09:45:00,55.22,55.64,55.21,55.51,105783.0,53.812,54.2213,53.8022,54.0946,105783.0
2023-09-29 09:50:00,55.49,55.56,55.39,55.55,78879.0,54.0751,54.1433,53.9776,54.1336,78879.0
2023-09-29 09:55:00,55.55,55.66,55.51,55.65,62129.0,54.1336,54.2408,54.0946,54.231,62129.0
2023-09-29 10:00:00,55.65,55.69,55.46,55.59,101007.0,54.231,54.27,54.0459,54.1725,101007.0
2023-09-29 10:05:00,55.58,55.59,55.43,55.52,90411.0,54.1628,54.1725,54.0166,54.1043,90411.0
2023-09-29 10:10:00,55.52,55.62,55.52,55.55,41636.0,54.1043,54.2018,54.1043,54.1336,41636.0
2023-09-29 10:15:00,55.55,55.57,55.45,55.47,54252.0,54.1336,54.1531,54.0361,54.0556,54252.0
2023-09-29 10:20:00,55.47,55.54,55.44,55.49,46951.0,54.0556,54.1238,54.0264,54.0751,46951.0
2023-09-29 10:25:00,55.5,55.54,55.46,55.53,54808.0,54.0848,54.1238,54.0459,54.1141,54808.0
2023-09-29 10:30:00,55.53,55.67,55.47,55.67,39171.0,54.1141,54.2505,54.0556,54.2505,39171.0
2023-09-29 10:35:00,55.67,55.7,55.61,55.64,26559.0,54.2505,54.2797,54.192,54.2213,26559.0
2023-09-29 10:40:00,55.64,55.64,55.55,55.64,38636.0,54.2213,54.2213,54.1336,54.2213,38636.0
2023-09-29 10:45:00,55.63,55.81,55.63,55.73,105230.0,54.2115,54.3869,54.2115,54.309,105230.0
2023-09-29 10:50:00,55.72,55.77,55.7,55.74,30483.0,54.2992,54.348,54.2797,54.3187,30483.0
2023-09-29 10:55:00,55.73,55.74,55.45,55.48,35443.0,54.309,54.3187,54.0361,54.0654,35443.0
2023-09-29 11:00:00,55.48,55.49,55.34,55.46,34078.0,54.0654,54.0751,53.9289,54.0459,34078.0
2023-09-29 11:05:00,55.46,55.5,55.39,55.48,32147.0,54.0459,54.0848,53.9776,54.0654,32147.0
2023-09-29 11:10:00,55.51,55.59,55.5,55.58,49759.0,54.0946,54.1725,54.0848,54.1628,49759.0
2023-09-29 11:15:00,55.58,55.73,55.56,55.68,60759.0,54.1628,54.309,54.1433,54.2603,60759.0
2023-09-29 11:20:00,55.69,55.8,55.66,55.79,39010.0,54.27,54.3772,54.2408,54.3674,39010.0
2023-09-29 11:25:00,55.79,55.8,55.68,55.71,83172.0,54.3674,54.3772,54.2603,54.2895,83172.0
2023-09-29 11:30:00,55.71,55.76,55.57,55.58,73434.0,54.2895,54.3382,54.1531,54.1628,73434.0
2023-09-29 11:35:00,55.59,55.61,55.47,55.49,56739.0,54.1725,54.192,54.0556,54.0751,56739.0
2023-09-29 11:40:00,55.46,55.62,55.43,55.58,464750.0,54.0459,54.2018,54.0166,54.1628,464750.0
2023-09-29 11:45:00,55.57,55.58,55.5,55.53,87210.0,54.1531,54.1628,54.0848,54.1141,87210.0
2023-09-29 11:50:00,55.53,55.53,55.43,55.52,131231.0,54.1141,54.1141,54.0166,54.1043,131231.0
2023-09-29 11:55:00,55.53,55.62,55.49,55.61,73723.0,54.1141,54.2018,54.0751,54.192,73723.0
2023-09-29 12:00:00,55.62,55.66,55.55,55.63,68159.0,54.2018,54.2408,54.1336,54.2115,68159.0
2023-09-29 12:05:00,55.65,55.77,55.63,55.71,55638.0,54.231,54.348,54.2115,54.2895,55638.0
2023-09-29 12:10:00,55.71,55.76,55.52,55.58,59394.0,54.2895,54.3382,54.1043,54.1628,59394.0
2023-09-29 12:15:00,55.57,55.67,55.52,55.65,34161.0,54.1531,54.2505,54.1043,54.231,34161.0
2023-09-29 12:20:00,55.64,55.73,55.61,55.65,109040.0,54.2213,54.309,54.192,54.231,109040.0
2023-09-29 12:25:00,55.64,55.72,55.64,55.7,47063.0,54.2213,54.2992,54.2213,54.2797,47063.0
2023-09-29 12:30:00,55.7,55.7,55.59,55.62,49546.0,54.2797,54.2797,54.1725,54.2018,49546.0
2023-09-29 12:35:00,55.62,55.67,55.5,55.52,58125.0,54.2018,54.2505,54.0848,54.1043,58125.0
2023-09-29 12:40:00,55.51,55.56,55.43,55.47,56025.0,54.0946,54.1433,54.0166,54.0556,56025.0
2023-09-29 12:45:00,55.48,55.52,55.42,55.46,63844.0,54.0654,54.1043,54.0069,54.0459,63844.0
2023-09-29 12:50:00,55.47,55.48,55.39,55.4,120664.0,54.0556,54.0654,53.9776,53.9874,120664.0
2023-09-29 12:55:00,55.41,55.54,55.39,55.52,123842.0,53.9971,54.1238,53.9776,54.1043,123842.0
2023-09-29 13:00:00,55.51,55.51,55.29,55.35,132980.0,54.0946,54.0946,53.8802,53.9387,132980.0
2023-09-29 13:05:00,55.35,55.35,55.27,55.3,103572.0,53.9387,53.9387,53.8607,53.8899,103572.0
2023-09-29 13:10:00,55.3,55.31,55.13,55.16,136659.0,53.8899,53.8997,53.7243,53.7535,136659.0
2023-09-29 13:15:00,55.16,55.17,54.98,55.03,59549.0,53.7535,53.7633,53.5781,53.6268,59549.0
2023-09-29 13:20:00,55.02,55.09,54.94,55.0,33216.0,53.6171,53.6853,53.5391,53.5976,33216.0
2023-09-29 13:25:00,55.03,55.11,55.01,55.06,34203.0,53.6268,53.7048,53.6073,53.6561,34203.0
2023-09-29 13:30:00,55.06,55.08,54.98,55.0,22013.0,53.6561,53.6756,53.5781,53.5976,22013.0
2023-09-29 13:35:00,55.0,55.02,54.91,54.97,26410.0,53.5976,53.6171,53.5099,53.5684,26410.0
2023-09-29 13:40:00,54.97,55.02,54.94,54.98,24777.0,53.5684,53.6171,53.5391,53.5781,24777.0
2023-09-29 13:45:00,54.98,54.99,54.87,54.88,29896.0,53.5781,53.5878,53.4709,53.4807,29896.0
2023-09-29 13:50:00,54.89,54.94,54.84,54.87,23322.0,53.4904,53.5391,53.4417,53.4709,23322.0
2023-09-29 13:55:00,54.87,54.88,54.78,54.8,26986.0,53.4709,53.4807,53.3832,53.4027,26986.0
2023-09-29 14:00:00,54.79,54.8,54.68,54.73,33410.0,53.3929,53.4027,53.2857,53.3345,33410.0
2023-09-29 14:05:00,54.73,54.77,54.68,54.69,55521.0,53.3345,53.3735,53.2857,53.2955,55521.0
2023-09-29 14:10:00,54.7,54.78,54.64,54.78,32627.0,53.3052,53.3832,53.2468,53.3832,32627.0
2023-09-29 14:15:00,54.8,54.82,54.74,54.78,26482.0,53.4027,53.4222,53.3442,53.3832,26482.0
2023-09-29 14:20:00,54.78,54.88,54.74,54.86,32678.0,53.3832,53.4807,53.3442,53.4612,32678.0
2023-09-29 14:25:00,54.86,54.89,54.81,54.83,26334.0,53.4612,53.4904,53.4124,53.4319,26334.0
2023-09-29 14:30:00,54.83,54.88,54.8,54.86,64145.0,53.4319,53.4807,53.4027,53.4612,64145.0
2023-09-29 14:35:00,54.86,54.89,54.81,54.84,28128.0,53.4612,53.4904,53.4124,53.4417,28128.0
2023-09-29 14:40:00,54.84,54.97,54.83,54.95,40818.0,53.4417,53.5684,53.4319,53.5489,40818.0
2023-09-29 14:45:00,54.95,54.97,54.87,54.89,28065.0,53.5489,53.5684,53.4709,53.4904,28065.0
2023-09-29 14:50:00,54.89,54.93,54.86,54.93,26613.0,53.4904,53.5294,53.4612,53.5294,26613.0
2023-09-29 14:55:00,54.92,55.1,54.92,55.08,46824.0,53.5196,53.695,53.5196,53.6756,46824.0
2023-09-29 15:00:00,55.09,55.11,54.91,54.93,37196.0,53.6853,53.7048,53.5099,53.5294,37196.0
2023-09-29 15:05:00,54.93,54.99,54.88,54.91,38191.0,53.5294,53.5878,53.4807,53.5099,38191.0
2023-09-29 15:10:00,54.91,55.02,54.88,54.97,43890.0,53.5099,53.6171,53.4807,53.5684,43890.0
2023-09-29 15:15:00,54.98,55.03,54.94,54.98,53197.0,53.5781,53.6268,53.5391,53.5781,53197.0
2023-09-29 15:20:00,54.98,55.0,54.94,54.97,59285.0,53.5781,53.5976,53.5391,53.5684,59285.0
2023-09-29 15:25:00,54.96,54.99,54.85,54.88,54229.0,53.5586,53.5878,53.4514,53.4807,54229.0
2023-09-29 15:30:00,54.89,54.91,54.69,54.71,62694.0,53.4904,53.5099,53.2955,53.315,62694.0
2023-09-29 15:35:00,54.71,54.82,54.67,54.8,67763.0,53.315,53.4222,53.276,53.4027,67763.0
2023-09-29 15:40:00,54.79,54.8,54.7,54.72,70405.0,53.3929,53.4027,53.3052,53.3247,70405.0
2023-09-29 15:45:00,54.71,54.92,54.71,54.92,81369.0,53.315,53.5196,53.315,53.5196,81369.0
2023-09-29 15:50:00,54.91,55.08,54.89,54.96,209069.0,53.5099,53.6756,53.4904,53.5586,209069.0
2023-09-29 15:55:00,54.96,54.98,54.84,54.91,331552.0,53.5586,53.5781,53.4417,53.5099,331552.0
2023-10-02 09:30:00,54.74,54.85,54.63,54.82,119394.0,53.3442,53.4514,53.237,53.4222,119394.0
2023-10-02 09:35:00,54.83,54.96,54.78,54.8,53522.0,53.4319,53.5586,53.3832,53.4027,53522.0
2023-10-02 09:40:00,54.79,54.79,54.38,54.45,177869.0,53.3929,53.3929,52.9934,53.0616,177869.0
2023-10-02 09:45:00,54.46,54.47,54.11,54.16,53203.0,53.0714,53.0811,52.7303,52.779,53203.0
2023-10-02 09:50:00,54.18,54.44,54.17,54.42,87758.0,52.7985,53.0519,52.7888,53.0324,87758.0
2023-10-02 09:55:00,54.41,54.42,54.27,54.34,38650.0,53.0226,53.0324,52.8862,52.9544,38650.0
2023-10-02 10:00:00,54.34,54.56,54.27,54.48,39155.0,52.9544,53.1688,52.8862,53.0908,39155.0
2023-10-02 10:05:00,54.48,54.57,54.44,54.45,73446.0,53.0908,53.1786,53.0519,53.0616,73446.0
2023-10-02 10:10:00,54.44,54.51,54.31,54.33,80293.0,53.0519,53.1201,52.9252,52.9447,80293.0
2023-10-02 10:15:00,54.32,54.42,54.29,54.37,48509.0,52.9349,53.0324,52.9057,52.9837,48509.0
2023-10-02 10:20:00,54.37,54.52,54.36,54.52,44136.0,52.9837,53.1298,52.9739,53.1298,44136.0
2023-10-02 10:25:00,54.51,54.51,54.2,54.21,42659.0,53.1201,53.1201,52.818,52.8277,42659.0
2023-10-02 10:30:00,54.22,54.25,54.14,54.19,54650.0,52.8375,52.8667,52.7595,52.8082,54650.0
2023-10-02 10:35:00,54.18,54.2,53.94,53.96,124207.0,52.7985,52.818,52.5646,52.5841,124207.0
2023-10-02 10:40:00,53.97,54.07,53.84,53.97,81728.0,52.5939,52.6913,52.4672,52.5939,81728.0
2023-10-02 10:45:00,53.97,54.04,53.85,53.88,97088.0,52.5939,52.6621,52.4769,52.5061,97088.0
2023-10-02 10:50:00,53.89,53.94,53.83,53.89,35919.0,52.5159,52.5646,52.4574,52.5159,35919.0
2023-10-02 10:55:00,53.9,53.98,53.84,53.97,154151.0,52.5256,52.6036,52.4672,52.5939,154151.0
2023-10-02 11:00:00,53.97,54.16,53.94,54.04,46079.0,52.5939,52.779,52.5646,52.6621,46079.0
2023-10-02 11:05:00,54.04,54.12,53.98,54.01,177409.0,52.6621,52.74,52.6036,52.6328,177409.0
2023-10-02 11:10:00,54.01,54.04,53.95,54.02,69063.0,52.6328,52.6621,52.5744,52.6426,69063.0
2023-10-02 11:15:00,54.02,54.06,53.94,54.02,65657.0,52.6426,52.6816,52.5646,52.6426,65657.0
2023-10-02 11:20:00,54.01,54.19,54.0,54.16,57148.0,52.6328,52.8082,52.6231,52.779,57148.0
2023-10-02 11:25:00,54.17,54.21,54.11,54.17,41228.0,52.7888,52.8277,52.7303,52.7888,41228.0
2023-10-02 11:30:00,54.19,54.3,54.19,54.23,29299.0,52.8082,52.9154,52.8082,52.8472,29299.0
2023-10-02 11:35:00,54.23,54.24,54.04,54.06,20576.0,52.8472,52.857,52.6621,52.6816,20576.0
2023-10-02 11:40:00,54.03,54.04,53.96,53.99,58703.0,52.6523,52.6621,52.5841,52.6133,58703.0
2023-10-02 11:45:00,53.98,54.02,53.92,53.95,25404.0,52.6036,52.6426,52.5451,52.5744,25404.0
2023-10-02 11:50:00,53.95,53.97,53.88,53.95,53342.0,52.5744,52.5939,52.5061,52.5744,53342.0
2023-10-02 11:55:00,53.95,54.02,53.91,54.01,21819.0,52.5744,52.6426,52.5354,52.6328,21819.0
2023-10-02 12:00:00,54.0,54.0,53.93,53.94,29065.0,52.6231,52.6231,52.5549,52.5646,29065.0
2023-10-02 12:05:00,53.93,53.93,53.7,53.72,77395.0,52.5549,52.5549,52.3307,52.3502,77395.0
2023-10-02 12:10:00,53.72,53.85,53.69,53.85,28256.0,52.3502,52.4769,52.321,52.4769,28256.0
2023-10-02 12:15:00,53.85,53.87,53.75,53.77,49856.0,52.4769,52.4964,52.3795,52.399,49856.0
2023-10-02 12:20:00,53.77,53.86,53.75,53.85,22872.0,52.399,52.4867,52.3795,52.4769,22872.0
2023-10-02 12:25:00,53.85,53.89,53.77,53.82,38211.0,52.4769,52.5159,52.399,52.4477,38211.0
2023-10-02 12:30:00,53.81,53.81,53.76,53.77,32672.0,52.4379,52.4379,52.3892,52.399,32672.0
2023-10-02 12:35:00,53.76,53.81,53.71,53.8,52301.0,52.3892,52.4379,52.3405,52.4282,52301.0
2023-10-02 12:40:00,53.8,53.83,53.7,53.71,28193.0,52.4282,52.4574,52.3307,52.3405,28193.0
2023-10-02 12:45:00,53.71,53.72,53.58,53.59,44850.0,52.3405,52.3502,52.2138,52.2235,44850.0
2023-10-02 12:50:00,53.59,53.63,53.54,53.58,100250.0,52.2235,52.2625,52.1748,52.2138,100250.0
2023-10-02 12:55:00,53.57,53.68,53.55,53.68,48746.0,52.2041,52.3112,52.1846,52.3112,48746.0
2023-10-02 13:00:00,53.68,53.77,53.66,53.7,29345.0,52.3112,52.399,52.2918,52.3307,29345.0
2023-10-02 13:05:00,53.7,53.73,53.62,53.63,39850.0,52.3307,52.36,52.2528,52.2625,39850.0
2023-10-02 13:10:00,53.63,53.64,53.56,53.58,39983.0,52.2625,52.2723,52.1943,52.2138,39983.0
2023-10-02 13:15:00,53.58,53.71,53.58,53.69,30909.0,52.2138,52.3405,52.2138,52.321,30909.0
2023-10-02 13:20:00,53.69,53.78,53.67,53.78,39692.0,52.321,52.4087,52.3015,52.4087,39692.0
2023-10-02 13:25:00,53.78,53.81,53.74,53.77,27448.0,52.4087,52.4379,52.3697,52.399,27448.0
2023-10-02 13:30:00,53.78,53.79,53.61,53.62,26632.0,52.4087,52.4184,52.243,52.2528,26632.0
2023-10-02 13:35:00,53.63,53.65,53.56,53.56,26789.0,52.2625,52.282,52.1943,52.1943,26789.0
2023-10-02 13:40:00,53.56,53.63,53.55,53.58,28666.0,52.1943,52.2625,52.1846,52.2138,28666.0
2023-10-02 13:45:00,53.58,53.63,53.57,53.62,33698.0,52.2138,52.2625,52.2041,52.2528,33698.0
2023-10-02 13:50:00,53.63,53.66,53.56,53.58,106132.0,52.2625,52.2918,52.1943,52.2138,106132.0
2023-10-02 13:55:00,53.58,53.62,53.55,53.58,160948.0,52.2138,52.2528,52.1846,52.2138,160948.0
2023-10-02 14:00:00,53.58,53.65,53.57,53.59,105645.0,52.2138,52.282,52.2041,52.2235,105645.0
2023-10-02 14:05:00,53.6,53.7,53.59,53.7,62570.0,52.2333,52.3307,52.2235,52.3307,62570.0
2023-10-02 14:10:00,53.7,53.88,53.69,53.8,58455.0,52.3307,52.5061,52.321,52.4282,58455.0
2023-10-02 14:15:00,53.8,53.82,53.61,53.65,72653.0,52.4282,52.4477,52.243,52.282,72653.0
2023-10-02 14:20:00,53.65,53.65,53.6,53.63,35912.0,52.282,52.282,52.2333,52.2625,35912.0
2023-10-02 14:25:00,53.63,53.63,53.45,53.45,138813.0,52.2625,52.2625,52.0871,52.0871,138813.0
2023-10-02 14:30:00,53.45,53.61,53.44,53.6,57830.0,52.0871,52.243,52.0774,52.2333,57830.0
2023-10-02 14:35:00,53.6,53.65,53.53,53.54,48574.0,52.2333,52.282,52.1651,52.1748,48574.0
2023-10-02 14:40:00,53.53,53.61,53.52,53.52,147807.0,52.1651,52.243,52.1553,52.1553,147807.0
2023-10-02 14:45:00,53.53,53.58,53.51,53.56,32535.0,52.1651,52.2138,52.1456,52.1943,32535.0
2023-10-02 14:50:00,53.55,53.56,53.47,53.47,70875.0,52.1846,52.1943,52.1066,52.1066,70875.0
2023-10-02 14:55:00,53.48,53.48,53.38,53.43,61811.0,52.1163,52.1163,52.0189,52.0676,61811.0
2023-10-02 15:00:00,53.43,53.43,53.32,53.37,64747.0,52.0676,52.0676,51.9604,52.0092,64747.0
2023-10-02 15:05:00,53.36,53.51,53.34,53.48,52510.0,51.9994,52.1456,51.9799,52.1163,52510.0
2023-10-02 15:10:00,53.48,53.51,53.39,53.4,109351.0,52.1163,52.1456,52.0286,52.0384,109351.0
2023-10-02 15:15:00,53.4,53.43,53.33,53.33,97468.0,52.0384,52.0676,51.9702,51.9702,97468.0
2023-10-02 15:20:00,53.33,53.42,53.3,53.4,110951.0,51.9702,52.0579,51.9409,52.0384,110951.0
2023-10-02 15:25:00,53.4,53.4,53.29,53.34,120644.0,52.0384,52.0384,51.9312,51.9799,120644.0
2023-10-02 15:30:00,53.34,53.36,53.28,53.34,123270.0,51.9799,51.9994,51.9214,51.9799,123270.0
2023-10-02 15:35:00,53.34,53.42,53.27,53.4,157354.0,51.9799,52.0579,51.9117,52.0384,157354.0
2023-10-02 15:40:00,53.4,53.47,53.38,53.39,85641.0,52.0384,52.1066,52.0189,52.0286,85641.0
2023-10-02 15:45:00,53.39,53.42,53.32,53.4,200708.0,52.0286,52.0579,51.9604,52.0384,200708.0
2023-10-02 15:50:00,53.39,53.52,53.36,53.52,247594.0,52.0286,52.1553,51.9994,52.1553,247594.0
2023-10-02 15:55:00,53.52,53.57,53.47,53.55,788412.0,52.1553,52.2041,52.1066,52.1846,788412.0
2023-10-03 09:30:00,52.93,53.01,52.42,52.45,347727.0,51.5804,51.6583,51.0834,51.1126,347727.0
2023-10-03 09:35:00,52.47,52.51,52.02,52.17,217638.0,51.1321,51.1711,50.6936,50.8398,217638.0
2023-10-03 09:40:00,52.17,52.18,51.86,52.16,464470.0,50.8398,50.8495,50.5377,50.83,464470.0
2023-10-03 09:45:00,52.16,52.21,51.82,52.02,173674.0,50.83,50.8787,50.4987,50.6936,173674.0
2023-10-03 09:50:00,52.02,52.27,51.99,52.19,238473.0,50.6936,50.9372,50.6643,50.8592,238473.0
2023-10-03 09:55:00,52.19,52.19,52.04,52.08,87639.0,50.8592,50.8592,50.7131,50.752,87639.0
2023-10-03 10:00:00,52.09,52.09,51.68,51.7,440237.0,50.7618,50.7618,50.3622,50.3817,440237.0
2023-10-03 10:05:00,51.7,51.7,51.45,51.47,260280.0,50.3817,50.3817,50.1381,50.1576,260280.0
2023-10-03 10:10:00,51.47,51.63,51.44,51.47,261865.0,50.1576,50.3135,50.1284,50.1576,261865.0
2023-10-03 10:15:00,51.46,51.48,51.26,51.37,222181.0,50.1479,50.1673,49.953,50.0601,222181.0
2023-10-03 10:20:00,51.37,51.47,51.29,51.31,256846.0,50.0601,50.1576,49.9822,50.0017,256846.0
2023-10-03 10:25:00,51.31,51.4,51.2,51.2,114152.0,50.0017,50.0894,49.8945,49.8945,114152.0
2023-10-03 10:30:00,51.2,51.37,51.16,51.24,160358.0,49.8945,50.0601,49.8555,49.9335,160358.0
2023-10-03 10:35:00,51.25,51.4,51.23,51.33,146510.0,49.9432,50.0894,49.9237,50.0212,146510.0
2023-10-03 10:40:00,51.33,51.49,51.31,51.41,110545.0,50.0212,50.1771,50.0017,50.0991,110545.0
2023-10-03 10:45:00,51.41,51.42,51.15,51.2,105202.0,50.0991,50.1089,49.8458,49.8945,105202.0
2023-10-03 10:50:00,51.19,51.36,51.12,51.32,165313.0,49.8847,50.0504,49.8165,50.0114,165313.0
2023-10-03 10:55:00,51.32,51.5,51.29,51.48,74911.0,50.0114,50.1868,49.9822,50.1673,74911.0
2023-10-03 11:00:00,51.47,51.59,51.4,51.45,86355.0,50.1576,50.2745,50.0894,50.1381,86355.0
2023-10-03 11:05:00,51.45,51.47,51.33,51.35,97217.0,50.1381,50.1576,50.0212,50.0407,97217.0
2023-10-03 11:10:00,51.36,51.51,51.34,51.5,61676.0,50.0504,50.1966,50.0309,50.1868,61676.0
2023-10-03 11:15:00,51.49,51.6,51.48,51.59,69674.0,50.1771,50.2843,50.1673,50.2745,69674.0
2023-10-03 11:20:00,51.59,51.67,51.51,51.54,140263.0,50.2745,50.3525,50.1966,50.2258,140263.0
2023-10-03 11:25:00,51.54,51.54,51.43,51.45,75803.0,50.2258,50.2258,50.1186,50.1381,75803.0
2023-10-03 11:30:00,51.44,51.59,51.43,51.45,196530.0,50.1284,50.2745,50.1186,50.1381,196530.0
2023-10-03 11:35:00,51.46,51.48,51.3,51.43,141300.0,50.1479,50.1673,49.9919,50.1186,141300.0
2023-10-03 11:40:00,51.43,51.56,51.42,51.48,143136.0,50.1186,50.2453,50.1089,50.1673,143136.0
2023-10-03 11:45:00,51.47,51.5,51.38,51.48,74949.0,50.1576,50.1868,50.0699,50.1673,74949.0
2023-10-03 11:50:00,51.48,51.48,51.36,51.41,108595.0,50.1673,50.1673,50.0504,50.0991,108595.0
2023-10-03 11:55:00,51.41,51.44,51.35,51.36,78701.0,50.0991,50.1284,50.0407,50.0504,78701.0
2023-10-03 12:00:00,51.36,51.46,51.33,51.41,108823.0,50.0504,50.1479,50.0212,50.0991,108823.0
2023-10-03 12:05:00,51.4,51.47,51.35,51.37,120482.0,50.0894,50.1576,50.0407,50.0601,120482.0
2023-10-03 12:10:00,51.37,51.37,51.21,51.23,126974.0,50.0601,50.0601,49.9042,49.9237,126974.0
2023-10-03 12:15:00,51.22,51.24,51.06,51.2,157862.0,49.914,49.9335,49.7581,49.8945,157862.0
2023-10-03 12:20:00,51.2,51.2,51.06,51.13,147266.0,49.8945,49.8945,49.7581,49.8263,147266.0
2023-10-03 12:25:00,51.13,51.24,51.08,51.2,257630.0,49.8263,49.9335,49.7775,49.8945,257630.0
2023-10-03 12:30:00,51.2,51.29,51.12,51.23,125789.0,49.8945,49.9822,49.8165,49.9237,125789.0
2023-10-03 12:35:00,51.23,51.27,51.16,51.18,61906.0,49.9237,49.9627,49.8555,49.875,61906.0
2023-10-03 12:40:00,51.18,51.31,51.18,51.19,157674.0,49.875,50.0017,49.875,49.8847,157674.0
2023-10-03 12:45:00,51.18,51.35,51.17,51.34,92696.0,49.875,50.0407,49.8652,50.0309,92696.0
2023-10-03 12:50:00,51.35,51.43,51.33,51.34,145469.0,50.0407,50.1186,50.0212,50.0309,145469.0
2023-10-03 12:55:00,51.35,51.39,51.32,51.34,69503.0,50.0407,50.0796,50.0114,50.0309,69503.0
2023-10-03 13:00:00,51.34,51.49,51.33,51.4,79842.0,50.0309,50.1771,50.0212,50.0894,79842.0
2023-10-03 13:05:00,51.4,51.45,51.36,51.4,101660.0,50.0894,50.1381,50.0504,50.0894,101660.0
2023-10-03 13:10:00,51.4,51.43,51.38,51.41,40820.0,50.0894,50.1186,50.0699,50.0991,40820.0
2023-10-03 13:15:00,51.42,51.42,51.33,51.35,112261.0,50.1089,50.1089,50.0212,50.0407,112261.0
2023-10-03 13:20:00,51.35,51.36,51.3,51.34,54484.0,50.0407,50.0504,49.9919,50.0309,54484.0
2023-10-03 13:25:00,51.35,51.38,51.22,51.38,141654.0,50.0407,50.0699,49.914,50.0699,141654.0
2023-10-03 13:30:00,51.37,51.41,51.27,51.3,195711.0,50.0601,50.0991,49.9627,49.9919,195711.0
2023-10-03 13:35:00,51.29,51.31,51.19,51.19,187712.0,49.9822,50.0017,49.8847,49.8847,187712.0
2023-10-03 13:40:00,51.19,51.26,51.16,51.16,50318.0,49.8847,49.953,49.8555,49.8555,50318.0
2023-10-03 13:45:00,51.16,51.17,51.03,51.04,119179.0,49.8555,49.8652,49.7288,49.7386,119179.0
2023-10-03 13:50:00,51.03,51.07,51.0,51.02,132010.0,49.7288,49.7678,49.6996,49.7191,132010.0
2023-10-03 13:55:00,51.02,51.02,50.92,50.93,109675.0,49.7191,49.7191,49.6216,49.6314,109675.0
2023-10-03 14:00:00,50.94,51.02,50.93,50.94,129570.0,49.6411,49.7191,49.6314,49.6411,129570.0
2023-10-03 14:05:00,50.94,50.99,50.87,50.88,167314.0,49.6411,49.6898,49.5729,49.5826,167314.0
2023-10-03 14:10:00,50.88,50.9,50.77,50.83,211717.0,49.5826,49.6021,49.4754,49.5339,211717.0
2023-10-03 14:15:00,50.84,50.84,50.75,50.79,132677.0,49.5437,49.5437,49.456,49.4949,132677.0
2023-10-03 14:20:00,50.8,50.93,50.77,50.92,126684.0,49.5047,49.6314,49.4754,49.6216,126684.0
2023-10-03 14:25:00,50.93,50.97,50.84,50.86,98363.0,49.6314,49.6703,49.5437,49.5632,98363.0
2023-10-03 14:30:00,50.86,51.06,50.85,51.05,116137.0,49.5632,49.7581,49.5534,49.7483,116137.0
2023-10-03 14:35:00,51.05,51.17,51.0,51.16,155468.0,49.7483,49.8652,49.6996,49.8555,155468.0
2023-10-03 14:40:00,51.15,51.15,50.97,50.99,173667.0,49.8458,49.8458,49.6703,49.6898,173667.0
2023-10-03 14:45:00,51.0,51.15,50.99,51.15,70674.0,49.6996,49.8458,49.6898,49.8458,70674.0
2023-10-03 14:50:00,51.15,51.23,51.14,51.22,91121.0,49.8458,49.9237,49.836,49.914,91121.0
2023-10-03 14:55:00,51.21,51.26,51.12,51.18,237513.0,49.9042,49.953,49.8165,49.875,237513.0
2023-10-03 15:00:00,51.18,51.3,51.16,51.24,180104.0,49.875,49.9919,49.8555,49.9335,180104.0
2023-10-03 15:05:00,51.24,51.25,51.06,51.13,82806.0,49.9335,49.9432,49.7581,49.8263,82806.0
2023-10-03 15:10:00,51.12,51.13,51.04,51.08,85410.0,49.8165,49.8263,49.7386,49.7775,85410.0
2023-10-03 15:15:00,51.09,51.13,51.07,51.09,104157.0,49.7873,49.8263,49.7678,49.7873,104157.0
2023-10-03 15:20:00,51.09,51.18,51.05,51.14,122208.0,49.7873,49.875,49.7483,49.836,122208.0
2023-10-03 15:25:00,51.15,51.17,51.08,51.14,175642.0,49.8458,49.8652,49.7775,49.836,175642.0
2023-10-03 15:30:00,51.14,51.15,51.03,51.08,143091.0,49.836,49.8458,49.7288,49.7775,143091.0
2023-10-03 15:35:00,51.08,51.18,51.07,51.14,203898.0,49.7775,49.875,49.7678,49.836,203898.0
2023-10-03 15:40:00,51.13,51.39,51.1,51.37,169165.0,49.8263,50.0796,49.797,50.0601,169165.0
2023-10-03 15:45:00,51.37,51.38,51.25,51.28,187358.0,50.0601,50.0699,49.9432,49.9724,187358.0
2023-10-03 15:50:00,51.28,51.33,51.23,51.25,353497.0,49.9724,50.0212,49.9237,49.9432,353497.0
2023-10-03 15:55:00,51.25,51.32,51.21,51.31,662025.0,49.9432,50.0114,49.9042,50.0017,662025.0
2023-10-04 09:30:00,51.26,51.45,51.17,51.26,278296.0,49.953,50.1381,49.8652,49.953,278296.0
2023-10-04 09:35:00,51.25,51.25,50.94,50.98,141363.0,49.9432,49.9432,49.6411,49.6801,141363.0
2023-10-04 09:40:00,50.99,51.15,50.82,51.05,124005.0,49.6898,49.8458,49.5242,49.7483,124005.0
2023-10-04 09:45:00,51.07,51.07,50.83,50.93,122951.0,49.7678,49.7678,49.5339,49.6314,122951.0
2023-10-04 09:50:00,50.93,50.97,50.73,50.89,72864.0,49.6314,49.6703,49.4365,49.5924,72864.0
2023-10-04 09:55:00,50.86,50.99,50.85,50.95,71112.0,49.5632,49.6898,49.5534,49.6509,71112.0
2023-10-04 10:00:00,50.93,51.09,50.85,50.9,275307.0,49.6314,49.7873,49.5534,49.6021,275307.0
2023-10-04 10:05:00,50.91,51.0,50.82,50.94,125730.0,49.6119,49.6996,49.5242,49.6411,125730.0
2023-10-04 10:10:00,50.94,51.07,50.88,51.01,33610.0,49.6411,49.7678,49.5826,49.7093,33610.0
2023-10-04 10:15:00,51.0,51.09,50.86,51.09,82866.0,49.6996,49.7873,49.5632,49.7873,82866.0
2023-10-04 10:20:00,51.1,51.16,50.96,51.01,62508.0,49.797,49.8555,49.6606,49.7093,62508.0
2023-10-04 10:25:00,51.02,51.04,50.9,50.92,151329.0,49.7191,49.7386,49.6021,49.6216,151329.0
2023-10-04 10:30:00,50.91,51.07,50.89,51.07,73637.0,49.6119,49.7678,49.5924,49.7678,73637.0
2023-10-04 10:35:00,51.08,51.1,50.99,50.99,39429.0,49.7775,49.797,49.6898,49.6898,39429.0
2023-10-04 10:40:00,50.99,51.06,50.97,51.0,31972.0,49.6898,49.7581,49.6703,49.6996,31972.0
2023-10-04 10:45:00,51.0,51.03,50.87,50.88,42342.0,49.6996,49.7288,49.5729,49.5826,42342.0
2023-10-04 10:50:00,50.88,50.97,50.88,50.95,53040.0,49.5826,49.6703,49.5826,49.6509,53040.0
2023-10-04 10:55:00,50.96,50.97,50.88,50.93,49295.0,49.6606,49.6703,49.5826,49.6314,49295.0
2023-10-04 11:00:00,50.91,50.93,50.88,50.91,39922.0,49.6119,49.6314,49.5826,49.6119,39922.0
2023-10-04 11:05:00,50.91,51.07,50.9,51.03,45119.0,49.6119,49.7678,49.6021,49.7288,45119.0
2023-10-04 11:10:00,51.03,51.13,51.02,51.03,41442.0,49.7288,49.8263,49.7191,49.7288,41442.0
2023-10-04 11:15:00,51.01,51.14,51.0,51.13,54767.0,49.7093,49.836,49.6996,49.8263,54767.0
2023-10-04 11:20:00,51.13,51.14,50.99,51.01,95433.0,49.8263,49.836,49.6898,49.7093,95433.0
2023-10-04 11:25:00,51.01,51.22,51.0,51.2,86144.0,49.7093,49.914,49.6996,49.8945,86144.0
2023-10-04 11:30:00,51.19,51.19,51.04,51.05,82431.0,49.8847,49.8847,49.7386,49.7483,82431.0
2023-10-04 11:35:00,51.04,51.24,51.0,51.2,62743.0,49.7386,49.9335,49.6996,49.8945,62743.0
2023-10-04 11:40:00,51.21,51.33,51.16,51.3,68475.0,49.9042,50.0212,49.8555,49.9919,68475.0
2023-10-04 11:45:00,51.3,51.51,51.27,51.4,360082.0,49.9919,50.1966,49.9627,50.0894,360082.0
2023-10-04 11:50:00,51.39,51.51,51.35,51.48,206835.0,50.0796,50.1966,50.0407,50.1673,206835.0
2023-10-04 11:55:00,51.48,51.58,51.34,51.41,224780.0,50.1673,50.2648,50.0309,50.0991,224780.0
2023-10-04 12:00:00,51.42,51.44,51.35,51.39,52549.0,50.1089,50.1284,50.0407,50.0796,52549.0
2023-10-04 12:05:00,51.4,51.46,51.39,51.42,86159.0,50.0894,50.1479,50.0796,50.1089,86159.0
2023-10-04 12:10:00,51.43,51.5,51.42,51.46,81346.0,50.1186,50.1868,50.1089,50.1479,81346.0
2023-10-04 12:15:00,51.45,51.55,51.44,51.54,76536.0,50.1381,50.2356,50.1284,50.2258,76536.0
2023-10-04 12:20:00,51.54,51.55,51.43,51.43,118383.0,50.2258,50.2356,50.1186,50.1186,118383.0
2023-10-04 12:25:00,51.43,51.5,51.43,51.48,36394.0,50.1186,50.1868,50.1186,50.1673,36394.0
2023-10-04 12:30:00,51.48,51.58,51.47,51.58,128859.0,50.1673,50.2648,50.1576,50.2648,128859.0
2023-10-04 12:35:00,51.58,51.58,51.44,51.45,56140.0,50.2648,50.2648,50.1284,50.1381,56140.0
2023-10-04 12:40:00,51.45,51.49,51.33,51.34,51255.0,50.1381,50.1771,50.0212,50.0309,51255.0
2023-10-04 12:45:00,51.34,51.42,51.34,51.41,33321.0,50.0309,50.1089,50.0309,50.0991,33321.0
2023-10-04 12:50:00,51.41,51.41,51.28,51.34,52526.0,50.0991,50.0991,49.9724,50.0309,52526.0
2023-10-04 12:55:00,51.34,51.36,51.29,51.33,17554.0,50.0309,50.0504,49.9822,50.0212,17554.0
2023-10-04 13:00:00,51.33,51.36,51.25,51.27,32279.0,50.0212,50.0504,49.9432,49.9627,32279.0
2023-10-04 13:05:00,51.27,51.37,51.26,51.35,28671.0,49.9627,50.0601,49.953,50.0407,28671.0
2023-10-04 13:10:00,51.35,51.36,51.3,51.34,44804.0,50.0407,50.0504,49.9919,50.0309,44804.0
2023-10-04 13:15:00,51.34,51.41,51.33,51.38,81640.0,50.0309,50.0991,50.0212,50.0699,81640.0
2023-10-04 13:20:00,51.38,51.41,51.26,51.35,151720.0,50.0699,50.0991,49.953,50.0407,151720.0
2023-10-04 13:25:00,51.35,51.35,51.28,51.3,121134.0,50.0407,50.0407,49.9724,49.9919,121134.0
2023-10-04 13:30:00,51.3,51.34,51.24,51.29,46986.0,49.9919,50.0309,49.9335,49.9822,46986.0
2023-10-04 13:35:00,51.29,51.3,51.18,51.19,40709.0,49.9822,49.9919,49.875,49.8847,40709.0
2023-10-04 13:40:00,51.19,51.21,51.12,51.21,70418.0,49.8847,49.9042,49.8165,49.9042,70418.0
2023-10-04 13:45:00,51.22,51.31,51.2,51.3,56084.0,49.914,50.0017,49.8945,49.9919,56084.0
2023-10-04 13:50:00,51.3,51.31,51.21,51.25,56648.0,49.9919,50.0017,49.9042,49.9432,56648.0
2023-10-04 13:55:00,51.24,51.28,51.15,51.18,76515.0,49.9335,49.9724,49.8458,49.875,76515.0
2023-10-04 14:00:00,51.16,51.17,51.07,51.12,68166.0,49.8555,49.8652,49.7678,49.8165,68166.0
2023-10-04 14:05:00,51.12,51.15,51.1,51.12,50080.0,49.8165,49.8458,49.797,49.8165,50080.0
2023-10-04 14:10:00,51.12,51.16,51.09,51.14,62108.0,49.8165,49.8555,49.7873,49.836,62108.0
2023-10-04 14:15:00,51.14,51.19,51.13,51.16,51853.0,49.836,49.8847,49.8263,49.8555,51853.0
2023-10-04 14:20:00,51.17,51.18,51.06,51.08,72139.0,49.8652,49.875,49.7581,49.7775,72139.0
2023-10-04 14:25:00,51.08,51.17,51.07,51.17,67932.0,49.7775,49.8652,49.7678,49.8652,67932.0
2023-10-04 14:30:00,51.16,51.2,51.13,51.13,86504.0,49.8555,49.8945,49.8263,49.8263,86504.0
2023-10-04 14:35:00,51.13,51.16,51.1,51.16,38537.0,49.8263,49.8555,49.797,49.8555,38537.0
2023-10-04 14:40:00,51.15,51.21,51.14,51.19,49402.0,49.8458,49.9042,49.836,49.8847,49402.0
2023-10-04 14:45:00,51.19,51.26,51.18,51.23,79431.0,49.8847,49.953,49.875,49.9237,79431.0
2023-10-04 14:50:00,51.22,51.24,51.16,51.23,78982.0,49.914,49.9335,49.8555,49.9237,78982.0
2023-10-04 14:55:00,51.23,51.31,51.23,51.3,99300.0,49.9237,50.0017,49.9237,49.9919,99300.0
2023-10-04 15:00:00,51.3,51.31,51.19,51.19,123915.0,49.9919,50.0017,49.8847,49.8847,123915.0
2023-10-04 15:05:00,51.2,51.26,51.15,51.23,103932.0,49.8945,49.953,49.8458,49.9237,103932.0
2023-10-04 15:10:00,51.23,51.33,51.22,51.32,84166.0,49.9237,50.0212,49.914,50.0114,84166.0
2023-10-04 15:15:00,51.31,51.51,51.31,51.45,246790.0,50.0017,50.1966,50.0017,50.1381,246790.0
2023-10-04 15:20:00,51.45,51.49,51.4,51.48,88389.0,50.1381,50.1771,50.0894,50.1673,88389.0
2023-10-04 15:25:00,51.48,51.49,51.4,51.43,85620.0,50.1673,50.1771,50.0894,50.1186,85620.0
2023-10-04 15:30:00,51.43,51.51,51.42,51.49,180338.0,50.1186,50.1966,50.1089,50.1771,180338.0
2023-10-04 15:35:00,51.48,51.55,51.43,51.46,162284.0,50.1673,50.2356,50.1186,50.1479,162284.0
2023-10-04 15:40:00,51.46,51.46,51.4,51.41,159298.0,50.1479,50.1479,50.0894,50.0991,159298.0
2023-10-04 15:45:00,51.4,51.47,51.38,51.4,235406.0,50.0894,50.1576,50.0699,50.0894,235406.0
2023-10-04 15:50:00,51.4,51.44,51.34,51.41,281631.0,50.0894,50.1284,50.0309,50.0991,281631.0
2023-10-04 15:55:00,51.41,51.45,51.38,51.38,726235.0,50.0991,50.1381,50.0699,50.0699,726235.0
2023-10-05 09:30:00,51.11,51.28,50.51,50.95,285963.0,49.8068,49.9724,49.2221,49.6509,285963.0
2023-10-05 09:35:00,50.95,51.1,50.58,50.6,99091.0,49.6509,49.797,49.2903,49.3098,99091.0
2023-10-05 09:40:00,50.6,50.68,50.15,50.2,395095.0,49.3098,49.3877,48.8713,48.92,395095.0
2023-10-05 09:45:00,50.18,50.32,50.02,50.23,209972.0,48.9005,49.0369,48.7446,48.9492,209972.0
2023-10-05 09:50:00,50.26,50.82,50.24,50.81,131207.0,48.9785,49.5242,48.959,49.5144,131207.0
2023-10-05 09:55:00,50.81,50.91,50.68,50.88,117547.0,49.5144,49.6119,49.3877,49.5826,117547.0
2023-10-05 10:00:00,50.9,50.95,50.68,50.8,116240.0,49.6021,49.6509,49.3877,49.5047,116240.0
2023-10-05 10:05:00,50.8,50.98,50.71,50.97,96091.0,49.5047,49.6801,49.417,49.6703,96091.0
2023-10-05 10:10:00,50.95,51.0,50.85,50.97,51632.0,49.6509,49.6996,49.5534,49.6703,51632.0
2023-10-05 10:15:00,50.95,51.07,50.89,51.05,51321.0,49.6509,49.7678,49.5924,49.7483,51321.0
2023-10-05 10:20:00,51.05,51.16,50.96,51.01,46345.0,49.7483,49.8555,49.6606,49.7093,46345.0
2023-10-05 10:25:00,51.03,51.11,50.97,51.01,33999.0,49.7288,49.8068,49.6703,49.7093,33999.0
2023-10-05 10:30:00,51.02,51.05,50.92,50.99,36732.0,49.7191,49.7483,49.6216,49.6898,36732.0
2023-10-05 10:35:00,50.99,51.0,50.81,50.83,47655.0,49.6898,49.6996,49.5144,49.5339,47655.0
2023-10-05 10:40:00,50.83,50.83,50.7,50.78,127340.0,49.5339,49.5339,49.4072,49.4852,127340.0
2023-10-05 10:45:00,50.77,50.85,50.72,50.73,83631.0,49.4754,49.5534,49.4267,49.4365,83631.0
2023-10-05 10:50:00,50.73,50.77,50.55,50.69,184169.0,49.4365,49.4754,49.2611,49.3975,184169.0
2023-10-05 10:55:00,50.69,50.74,50.53,50.62,91287.0,49.3975,49.4462,49.2416,49.3293,91287.0
2023-10-05 11:00:00,50.62,50.62,50.5,50.51,58530.0,49.3293,49.3293,49.2123,49.2221,58530.0
2023-10-05 11:05:00,50.51,50.56,50.46,50.52,93693.0,49.2221,49.2708,49.1734,49.2318,93693.0
2023-10-05 11:10:00,50.53,50.62,50.49,50.52,138640.0,49.2416,49.3293,49.2026,49.2318,138640.0
2023-10-05 11:15:00,50.51,50.61,50.49,50.51,69558.0,49.2221,49.3195,49.2026,49.2221,69558.0
2023-10-05 11:20:00,50.51,50.6,50.5,50.58,52187.0,49.2221,49.3098,49.2123,49.2903,52187.0
2023-10-05 11:25:00,50.58,50.66,50.53,50.59,43436.0,49.2903,49.3683,49.2416,49.3,43436.0
2023-10-05 11:30:00,50.6,50.6,50.49,50.53,42838.0,49.3098,49.3098,49.2026,49.2416,42838.0
2023-10-05 11:35:00,50.54,50.59,50.48,50.55,38908.0,49.2513,49.3,49.1928,49.2611,38908.0
2023-10-05 11:40:00,50.55,50.57,50.48,50.48,38313.0,49.2611,49.2805,49.1928,49.1928,38313.0
2023-10-05 11:45:00,50.48,50.55,50.46,50.54,35920.0,49.1928,49.2611,49.1734,49.2513,35920.0
2023-10-05 11:50:00,50.53,50.53,50.43,50.52,37611.0,49.2416,49.2416,49.1441,49.2318,37611.0
2023-10-05 11:55:00,50.53,50.53,50.4,50.44,23884.0,49.2416,49.2416,49.1149,49.1539,23884.0
2023-10-05 12:00:00,50.44,50.56,50.4,50.56,46866.0,49.1539,49.2708,49.1149,49.2708,46866.0
2023-10-05 12:05:00,50.55,50.59,50.53,50.57,28053.0,49.2611,49.3,49.2416,49.2805,28053.0
2023-10-05 12:10:00,50.57,50.68,50.56,50.64,42987.0,49.2805,49.3877,49.2708,49.3488,42987.0
2023-10-05 12:15:00,50.63,50.63,50.45,50.5,36373.0,49.339,49.339,49.1636,49.2123,36373.0
2023-10-05 12:20:00,50.5,50.57,50.49,50.55,32198.0,49.2123,49.2805,49.2026,49.2611,32198.0
2023-10-05 12:25:00,50.55,50.62,50.54,50.62,22100.0,49.2611,49.3293,49.2513,49.3293,22100.0
2023-10-05 12:30:00,50.62,50.74,50.62,50.65,79597.0,49.3293,49.4462,49.3293,49.3585,79597.0
2023-10-05 12:35:00,50.65,50.8,50.64,50.75,52722.0,49.3585,49.5047,49.3488,49.456,52722.0
2023-10-05 12:40:00,50.75,50.75,50.63,50.64,33519.0,49.456,49.456,49.339,49.3488,33519.0
2023-10-05 12:45:00,50.64,50.68,50.6,50.66,31250.0,49.3488,49.3877,49.3098,49.3683,31250.0
2023-10-05 12:50:00,50.66,50.77,50.66,50.75,31042.0,49.3683,49.4754,49.3683,49.456,31042.0
2023-10-05 12:55:00,50.75,50.8,50.7,50.73,71458.0,49.456,49.5047,49.4072,49.4365,71458.0
2023-10-05 13:00:00,50.73,50.73,50.66,50.67,15546.0,49.4365,49.4365,49.3683,49.378,15546.0
2023-10-05 13:05:00,50.66,50.67,50.56,50.56,33761.0,49.3683,49.378,49.2708,49.2708,33761.0
2023-10-05 13:10:00,50.57,50.73,50.56,50.7,33764.0,49.2805,49.4365,49.2708,49.4072,33764.0
2023-10-05 13:15:00,50.7,50.74,50.68,50.71,17742.0,49.4072,49.4462,49.3877,49.417,17742.0
2023-10-05 13:20:00,50.7,50.74,50.66,50.67,24952.0,49.4072,49.4462,49.3683,49.378,24952.0
2023-10-05 13:25:00,50.66,50.75,50.66,50.75,79518.0,49.3683,49.456,49.3683,49.456,79518.0
2023-10-05 13:30:00,50.75,50.87,50.66,50.85,43739.0,49.456,49.5729,49.3683,49.5534,43739.0
2023-10-05 13:35:00,50.86,51.06,50.85,51.01,79838.0,49.5632,49.7581,49.5534,49.7093,79838.0
2023-10-05 13:40:00,51.0,51.08,50.99,51.06,35358.0,49.6996,49.7775,49.6898,49.7581,35358.0
2023-10-05 13:45:00,51.07,51.2,51.07,51.17,62298.0,49.7678,49.8945,49.7678,49.8652,62298.0
2023-10-05 13:50:00,51.16,51.22,51.14,51.17,66145.0,49.8555,49.914,49.836,49.8652,66145.0
2023-10-05 13:55:00,51.17,51.22,51.12,51.2,90960.0,49.8652,49.914,49.8165,49.8945,90960.0
2023-10-05 14:00:00,51.22,51.34,51.21,51.31,50518.0,49.914,50.0309,49.9042,50.0017,50518.0
2023-10-05 14:05:00,51.32,51.32,51.2,51.21,22233.0,50.0114,50.0114,49.8945,49.9042,22233.0
2023-10-05 14:10:00,51.21,51.22,51.14,51.17,29305.0,49.9042,49.914,49.836,49.8652,29305.0
2023-10-05 14:15:00,51.17,51.27,51.16,51.25,52420.0,49.8652,49.9627,49.8555,49.9432,52420.0
2023-10-05 14:20:00,51.25,51.26,51.16,51.16,55877.0,49.9432,49.953,49.8555,49.8555,55877.0
2023-10-05 14:25:00,51.16,51.23,51.14,51.22,43723.0,49.8555,49.9237,49.836,49.914,43723.0
2023-10-05 14:30:00,51.22,51.34,51.22,51.32,57415.0,49.914,50.0309,49.914,50.0114,57415.0
2023-10-05 14:35:00,51.33,51.4,51.31,51.37,83825.0,50.0212,50.0894,50.0017,50.0601,83825.0
2023-10-05 14:40:00,51.36,51.41,51.28,51.35,105759.0,50.0504,50.0991,49.9724,50.0407,105759.0
2023-10-05 14:45:00,51.34,51.38,51.33,51.37,43382.0,50.0309,50.0699,50.0212,50.0601,43382.0
2023-10-05 14:50:00,51.37,51.39,51.34,51.35,31589.0,50.0601,50.0796,50.0309,50.0407,31589.0
2023-10-05 14:55:00,51.35,51.39,51.32,51.38,39380.0,50.0407,50.0796,50.0114,50.0699,39380.0
2023-10-05 15:00:00,51.38,51.41,51.3,51.3,45326.0,50.0699,50.0991,49.9919,49.9919,45326.0
2023-10-05 15:05:00,51.3,51.34,51.26,51.31,23296.0,49.9919,50.0309,49.953,50.0017,23296.0
2023-10-05 15:10:00,51.32,51.32,51.19,51.2,37788.0,50.0114,50.0114,49.8847,49.8945,37788.0
2023-10-05 15:15:00,51.21,51.26,51.16,51.23,61388.0,49.9042,49.953,49.8555,49.9237,61388.0
2023-10-05 15:20:00,51.22,51.25,51.17,51.21,53785.0,49.914,49.9432,49.8652,49.9042,53785.0
2023-10-05 15:25:00,51.21,51.29,51.2,51.26,57253.0,49.9042,49.9822,49.8945,49.953,57253.0
2023-10-05 15:30:00,51.27,51.27,51.21,51.25,105261.0,49.9627,49.9627,49.9042,49.9432,105261.0
2023-10-05 15:35:00,51.25,51.28,51.11,51.12,111976.0,49.9432,49.9724,49.8068,49.8165,111976.0
2023-10-05 15:40:00,51.12,51.19,51.11,51.19,87822.0,49.8165,49.8847,49.8068,49.8847,87822.0
2023-10-05 15:45:00,51.19,51.21,51.09,51.14,130085.0,49.8847,49.9042,49.7873,49.836,130085.0
2023-10-05 15:50:00,51.15,51.19,51.1,51.15,237121.0,49.8458,49.8847,49.797,49.8458,237121.0
2023-10-05 15:55:00,51.15,51.16,50.99,51.06,665165.0,49.8458,49.8555,49.6898,49.7581,665165.0
2023-10-06 09:30:00,50.54,50.54,49.66,50.19,472500.0,49.2513,49.2513,48.3938,48.9102,472500.0
2023-10-06 09:35:00,50.17,50.43,49.98,50.06,218888.0,48.8907,49.1441,48.7056,48.7836,218888.0
2023-10-06 09:40:00,50.06,50.28,50.02,50.08,196790.0,48.7836,48.9979,48.7446,48.803,196790.0
2023-10-06 09:45:00,50.07,50.22,50.0,50.11,126175.0,48.7933,48.9395,48.7251,48.8323,126175.0
2023-10-06 09:50:00,50.11,50.28,50.03,50.11,152720.0,48.8323,48.9979,48.7543,48.8323,152720.0
2023-10-06 09:55:00,50.14,50.41,50.04,50.35,108750.0,48.8615,49.1246,48.7641,49.0662,108750.0
2023-10-06 10:00:00,50.34,50.42,50.18,50.36,87610.0,49.0564,49.1344,48.9005,49.0759,87610.0
2023-10-06 10:05:00,50.35,50.35,50.01,50.04,96665.0,49.0662,49.0662,48.7348,48.7641,96665.0
2023-10-06 10:10:00,50.03,50.11,49.96,49.98,200801.0,48.7543,48.8323,48.6861,48.7056,200801.0
2023-10-06 10:15:00,49.98,50.04,49.84,49.84,325000.0,48.7056,48.7641,48.5692,48.5692,325000.0
2023-10-06 10:20:00,49.84,50.07,49.75,49.98,174915.0,48.5692,48.7933,48.4815,48.7056,174915.0
2023-10-06 10:25:00,49.99,50.14,49.91,50.13,444530.0,48.7153,48.8615,48.6374,48.8518,444530.0
2023-10-06 10:30:00,50.14,50.25,49.98,49.99,249668.0,48.8615,48.9687,48.7056,48.7153,249668.0
2023-10-06 10:35:00,49.99,50.19,49.98,50.18,112616.0,48.7153,48.9102,48.7056,48.9005,112616.0
2023-10-06 10:40:00,50.18,50.27,50.14,50.25,83711.0,48.9005,48.9882,48.8615,48.9687,83711.0
2023-10-06 10:45:00,50.24,50.3,50.08,50.16,78093.0,48.959,49.0174,48.803,48.881,78093.0
2023-10-06 10:50:00,50.16,50.23,50.1,50.14,57360.0,48.881,48.9492,48.8225,48.8615,57360.0
2023-10-06 10:55:00,50.15,50.26,50.11,50.24,96847.0,48.8713,48.9785,48.8323,48.959,96847.0
2023-10-06 11:00:00,50.25,50.43,50.23,50.43,70237.0,48.9687,49.1441,48.9492,49.1441,70237.0
2023-10-06 11:05:00,50.41,50.54,50.38,50.51,125526.0,49.1246,49.2513,49.0954,49.2221,125526.0
2023-10-06 11:10:00,50.51,50.71,50.49,50.66,146548.0,49.2221,49.417,49.2026,49.3683,146548.0
2023-10-06 11:15:00,50.65,50.83,50.61,50.64,138945.0,49.3585,49.5339,49.3195,49.3488,138945.0
2023-10-06 11:20:00,50.63,50.74,50.63,50.68,74554.0,49.339,49.4462,49.339,49.3877,74554.0
2023-10-06 11:25:00,50.69,50.85,50.67,50.84,136006.0,49.3975,49.5534,49.378,49.5437,136006.0
2023-10-06 11:30:00,50.84,50.95,50.78,50.92,113507.0,49.5437,49.6509,49.4852,49.6216,113507.0
2023-10-06 11:35:00,50.92,50.97,50.85,50.95,71986.0,49.6216,49.6703,49.5534,49.6509,71986.0
2023-10-06 11:40:00,50.95,51.07,50.93,51.02,148129.0,49.6509,49.7678,49.6314,49.7191,148129.0
2023-10-06 11:45:00,51.02,51.11,50.96,51.1,127235.0,49.7191,49.8068,49.6606,49.797,127235.0
2023-10-06 11:50:00,51.1,51.22,51.07,51.2,103039.0,49.797,49.914,49.7678,49.8945,103039.0
2023-10-06 11:55:00,51.2,51.27,51.16,51.26,77249.0,49.8945,49.9627,49.8555,49.953,77249.0
2023-10-06 12:00:00,51.26,51.37,51.24,51.29,74102.0,49.953,50.0601,49.9335,49.9822,74102.0
2023-10-06 12:05:00,51.29,51.4,51.29,51.37,67535.0,49.9822,50.0894,49.9822,50.0601,67535.0
2023-10-06 12:10:00,51.36,51.38,51.27,51.31,75784.0,50.0504,50.0699,49.9627,50.0017,75784.0
2023-10-06 12:15:00,51.3,51.36,51.28,51.33,36550.0,49.9919,50.0504,49.9724,50.0212,36550.0
2023-10-06 12:20:00,51.33,51.35,51.11,51.17,51542.0,50.0212,50.0407,49.8068,49.8652,51542.0
2023-10-06 12:25:00,51.16,51.17,51.05,51.09,83102.0,49.8555,49.8652,49.7483,49.7873,83102.0
2023-10-06 12:30:00,51.1,51.1,50.96,50.96,65575.0,49.797,49.797,49.6606,49.6606,65575.0
2023-10-06 12:35:00,50.97,50.99,50.84,50.89,127478.0,49.6703,49.6898,49.5437,49.5924,127478.0
2023-10-06 12:40:00,50.89,51.0,50.86,51.0,56417.0,49.5924,49.6996,49.5632,49.6996,56417.0
2023-10-06 12:45:00,51.0,51.09,50.98,51.07,84841.0,49.6996,49.7873,49.6801,49.7678,84841.0
2023-10-06 12:50:00,51.07,51.09,50.94,50.96,79951.0,49.7678,49.7873,49.6411,49.6606,79951.0
2023-10-06 12:55:00,50.96,50.99,50.88,50.93,53602.0,49.6606,49.6898,49.5826,49.6314,53602.0
2023-10-06 13:00:00,50.93,51.05,50.92,51.05,52914.0,49.6314,49.7483,49.6216,49.7483,52914.0
2023-10-06 13:05:00,51.05,51.17,51.05,51.13,62044.0,49.7483,49.8652,49.7483,49.8263,62044.0
2023-10-06 13:10:00,51.13,51.25,51.09,51.24,44639.0,49.8263,49.9432,49.7873,49.9335,44639.0
2023-10-06 13:15:00,51.23,51.25,51.19,51.22,57737.0,49.9237,49.9432,49.8847,49.914,57737.0
2023-10-06 13:20:00,51.22,51.32,51.2,51.3,52375.0,49.914,50.0114,49.8945,49.9919,52375.0
2023-10-06 13:25:00,51.3,51.34,51.29,51.3,53498.0,49.9919,50.0309,49.9822,49.9919,53498.0
2023-10-06 13:30:00,51.29,51.37,51.29,51.37,53255.0,49.9822,50.0601,49.9822,50.0601,53255.0
2023-10-06 13:35:00,51.37,51.38,51.3,51.31,56059.0,50.0601,50.0699,49.9919,50.0017,56059.0
2023-10-06 13:40:00,51.32,51.32,51.24,51.27,38151.0,50.0114,50.0114,49.9335,49.9627,38151.0
2023-10-06 13:45:00,51.27,51.34,51.2,51.33,42470.0,49.9627,50.0309,49.8945,50.0212,42470.0
2023-10-06 13:50:00,51.32,51.35,51.31,51.33,54086.0,50.0114,50.0407,50.0017,50.0212,54086.0
2023-10-06 13:55:00,51.32,51.4,51.32,51.39,29103.0,50.0114,50.0894,50.0114,50.0796,29103.0
2023-10-06 14:00:00,51.38,51.43,51.34,51.41,61132.0,50.0699,50.1186,50.0309,50.0991,61132.0
2023-10-06 14:05:00,51.41,51.55,51.38,51.52,81963.0,50.0991,50.2356,50.0699,50.2063,81963.0
2023-10-06 14:10:00,51.5,51.57,51.46,51.57,67889.0,50.1868,50.255,50.1479,50.255,67889.0
2023-10-06 14:15:00,51.57,51.57,51.47,51.48,62390.0,50.255,50.255,50.1576,50.1673,62390.0
2023-10-06 14:20:00,51.48,51.59,51.46,51.57,41329.0,50.1673,50.2745,50.1479,50.255,41329.0
2023-10-06 14:25:00,51.58,51.7,51.57,51.7,63077.0,50.2648,50.3817,50.255,50.3817,63077.0
2023-10-06 14:30:00,51.71,51.74,51.63,51.74,88848.0,50.3915,50.4207,50.3135,50.4207,88848.0
2023-10-06 14:35:00,51.75,51.8,51.7,51.78,89398.0,50.4305,50.4792,50.3817,50.4597,89398.0
2023-10-06 14:40:00,51.78,51.81,51.75,51.8,87902.0,50.4597,50.4889,50.4305,50.4792,87902.0
2023-10-06 14:45:00,51.8,51.85,51.8,51.83,77691.0,50.4792,50.5279,50.4792,50.5084,77691.0
2023-10-06 14:50:00,51.83,51.85,51.79,51.84,77616.0,50.5084,50.5279,50.4694,50.5182,77616.0
2023-10-06 14:55:00,51.85,51.85,51.78,51.8,55216.0,50.5279,50.5279,50.4597,50.4792,55216.0
2023-10-06 15:00:00,51.8,51.82,51.78,51.8,85372.0,50.4792,50.4987,50.4597,50.4792,85372.0
2023-10-06 15:05:00,51.79,51.84,51.74,51.79,83312.0,50.4694,50.5182,50.4207,50.4694,83312.0
2023-10-06 15:10:00,51.8,51.8,51.7,51.73,122132.0,50.4792,50.4792,50.3817,50.411,122132.0
2023-10-06 15:15:00,51.73,51.75,51.61,51.65,93606.0,50.411,50.4305,50.294,50.333,93606.0
2023-10-06 15:20:00,51.64,51.69,51.57,51.69,85261.0,50.3233,50.372,50.255,50.372,85261.0
2023-10-06 15:25:00,51.69,51.71,51.64,51.7,66362.0,50.372,50.3915,50.3233,50.3817,66362.0
2023-10-06 15:30:00,51.7,51.74,51.62,51.64,77197.0,50.3817,50.4207,50.3038,50.3233,77197.0
2023-10-06 15:35:00,51.64,51.75,51.63,51.74,50209.0,50.3233,50.4305,50.3135,50.4207,50209.0
2023-10-06 15:40:00,51.75,51.76,51.68,51.7,49927.0,50.4305,50.4402,50.3622,50.3817,49927.0
2023-10-06 15:45:00,51.7,51.72,51.66,51.7,81160.0,50.3817,50.4012,50.3428,50.3817,81160.0
2023-10-06 15:50:00,51.69,51.7,51.54,51.55,184332.0,50.372,50.3817,50.2258,50.2356,184332.0
2023-10-06 15:55:00,51.55,51.56,51.5,51.53,448175.0,50.2356,50.2453,50.1868,50.2161,448175.0
2023-10-09 09:30:00,50.86,51.34,50.84,51.27,230070.0,49.5632,50.0309,49.5437,49.9627,230070.0
2023-10-09 09:35:00,51.26,51.55,51.21,51.53,213438.0,49.953,50.2356,49.9042,50.2161,213438.0
2023-10-09 09:40:00,51.53,51.7,51.44,51.52,147650.0,50.2161,50.3817,50.1284,50.2063,147650.0
2023-10-09 09:45:00,51.53,51.56,51.11,51.11,135039.0,50.2161,50.2453,49.8068,49.8068,135039.0
2023-10-09 09:50:00,51.08,51.15,50.98,51.14,126146.0,49.7775,49.8458,49.6801,49.836,126146.0
2023-10-09 09:55:00,51.14,51.23,51.1,51.17,85397.0,49.836,49.9237,49.797,49.8652,85397.0
2023-10-09 10:00:00,51.17,51.2,50.98,50.99,56623.0,49.8652,49.8945,49.6801,49.6898,56623.0
2023-10-09 10:05:00,50.98,51.09,50.92,51.09,67877.0,49.6801,49.7873,49.6216,49.7873,67877.0
2023-10-09 10:10:00,51.1,51.13,51.02,51.1,25678.0,49.797,49.8263,49.7191,49.797,25678.0
2023-10-09 10:15:00,51.09,51.23,51.08,51.22,34576.0,49.7873,49.9237,49.7775,49.914,34576.0
2023-10-09 10:20:00,51.2,51.3,51.2,51.29,19097.0,49.8945,49.9919,49.8945,49.9822,19097.0
2023-10-09 10:25:00,51.29,51.31,51.15,51.21,35334.0,49.9822,50.0017,49.8458,49.9042,35334.0
2023-10-09 10:30:00,51.2,51.24,51.13,51.18,32945.0,49.8945,49.9335,49.8263,49.875,32945.0
2023-10-09 10:35:00,51.18,51.2,51.11,51.12,16178.0,49.875,49.8945,49.8068,49.8165,16178.0
2023-10-09 10:40:00,51.12,51.19,51.09,51.11,88359.0,49.8165,49.8847,49.7873,49.8068,88359.0
2023-10-09 10:45:00,51.1,51.11,50.96,50.96,48727.0,49.797,49.8068,49.6606,49.6606,48727.0
2023-10-09 10:50:00,50.95,50.99,50.9,50.96,103427.0,49.6509,49.6898,49.6021,49.6606,103427.0
2023-10-09 10:55:00,50.98,51.05,50.96,51.03,33294.0,49.6801,49.7483,49.6606,49.7288,33294.0
2023-10-09 11:00:00,51.03,51.11,51.02,51.1,22485.0,49.7288,49.8068,49.7191,49.797,22485.0
2023-10-09 11:05:00,51.1,51.13,51.07,51.08,120492.0,49.797,49.8263,49.7678,49.7775,120492.0
2023-10-09 11:10:00,51.07,51.09,51.02,51.05,26110.0,49.7678,49.7873,49.7191,49.7483,26110.0
2023-10-09 11:15:00,51.05,51.12,51.04,51.06,39428.0,49.7483,49.8165,49.7386,49.7581,39428.0
2023-10-09 11:20:00,51.06,51.18,51.05,51.17,28874.0,49.7581,49.875,49.7483,49.8652,28874.0
2023-10-09 11:25:00,51.17,51.29,51.16,51.28,29661.0,49.8652,49.9822,49.8555,49.9724,29661.0
2023-10-09 11:30:00,51.28,51.33,51.26,51.28,22589.0,49.9724,50.0212,49.953,49.9724,22589.0
2023-10-09 11:35:00,51.27,51.27,51.14,51.17,46077.0,49.9627,49.9627,49.836,49.8652,46077.0
2023-10-09 11:40:00,51.18,51.19,51.09,51.11,34278.0,49.875,49.8847,49.7873,49.8068,34278.0
2023-10-09 11:45:00,51.1,51.1,50.96,51.04,58939.0,49.797,49.797,49.6606,49.7386,58939.0
2023-10-09 11:50:00,51.03,51.13,51.02,51.13,32679.0,49.7288,49.8263,49.7191,49.8263,32679.0
2023-10-09 11:55:00,51.13,51.2,51.09,51.18,18613.0,49.8263,49.8945,49.7873,49.875,18613.0
2023-10-09 12:00:00,51.19,51.2,51.14,51.17,17350.0,49.8847,49.8945,49.836,49.8652,17350.0
2023-10-09 12:05:00,51.18,51.26,51.15,51.19,21204.0,49.875,49.953,49.8458,49.8847,21204.0
2023-10-09 12:10:00,51.2,51.2,51.16,51.18,13513.0,49.8945,49.8945,49.8555,49.875,13513.0
2023-10-09 12:15:00,51.17,51.22,51.17,51.19,18832.0,49.8652,49.914,49.8652,49.8847,18832.0
2023-10-09 12:20:00,51.19,51.25,51.17,51.19,42806.0,49.8847,49.9432,49.8652,49.8847,42806.0
2023-10-09 12:25:00,51.2,51.21,51.06,51.08,28101.0,49.8945,49.9042,49.7581,49.7775,28101.0
2023-10-09 12:30:00,51.09,51.16,51.07,51.09,25507.0,49.7873,49.8555,49.7678,49.7873,25507.0
2023-10-09 12:35:00,51.09,51.09,50.97,50.98,36676.0,49.7873,49.7873,49.6703,49.6801,36676.0
2023-10-09 12:40:00,50.98,50.99,50.95,50.96,18258.0,49.6801,49.6898,49.6509,49.6606,18258.0
2023-10-09 12:45:00,50.97,51.06,50.94,51.06,39292.0,49.6703,49.7581,49.6411,49.7581,39292.0
2023-10-09 12:50:00,51.05,51.08,51.05,51.05,21378.0,49.7483,49.7775,49.7483,49.7483,21378.0
2023-10-09 12:55:00,51.05,51.06,50.94,50.99,25850.0,49.7483,49.7581,49.6411,49.6898,25850.0
2023-10-09 13:00:00,50.99,51.01,50.93,50.98,43094.0,49.6898,49.7093,49.6314,49.6801,43094.0
2023-10-09 13:05:00,50.98,51.05,50.98,51.05,21001.0,49.6801,49.7483,49.6801,49.7483,21001.0
2023-10-09 13:10:00,51.06,51.15,51.02,51.1,43208.0,49.7581,49.8458,49.7191,49.797,43208.0
2023-10-09 13:15:00,51.09,51.18,51.09,51.18,14895.0,49.7873,49.875,49.7873,49.875,14895.0
2023-10-09 13:20:00,51.17,51.18,51.12,51.18,20687.0,49.8652,49.875,49.8165,49.875,20687.0
2023-10-09 13:25:00,51.17,51.24,51.17,51.22,29882.0,49.8652,49.9335,49.8652,49.914,29882.0
2023-10-09 13:30:00,51.23,51.29,51.22,51.26,40941.0,49.9237,49.9822,49.914,49.953,40941.0
2023-10-09 13:35:00,51.26,51.32,51.2,51.32,15485.0,49.953,50.0114,49.8945,50.0114,15485.0
2023-10-09 13:40:00,51.32,51.48,51.31,51.47,39153.0,50.0114,50.1673,50.0017,50.1576,39153.0
2023-10-09 13:45:00,51.47,51.52,51.46,51.5,42866.0,50.1576,50.2063,50.1479,50.1868,42866.0
2023-10-09 13:50:00,51.52,51.53,51.49,51.51,19202.0,50.2063,50.2161,50.1771,50.1966,19202.0
2023-10-09 13:55:00,51.51,51.55,51.5,51.53,39746.0,50.1966,50.2356,50.1868,50.2161,39746.0
2023-10-09 14:00:00,51.53,51.54,51.44,51.46,105738.0,50.2161,50.2258,50.1284,50.1479,105738.0
2023-10-09 14:05:00,51.47,51.5,51.42,51.48,23797.0,50.1576,50.1868,50.1089,50.1673,23797.0
2023-10-09 14:10:00,51.48,51.52,51.44,51.46,28332.0,50.1673,50.2063,50.1284,50.1479,28332.0
2023-10-09 14:15:00,51.47,51.52,51.46,51.5,25707.0,50.1576,50.2063,50.1479,50.1868,25707.0
2023-10-09 14:20:00,51.5,51.51,51.46,51.5,27660.0,50.1868,50.1966,50.1479,50.1868,27660.0
2023-10-09 14:25:00,51.5,51.55,51.45,51.54,56918.0,50.1868,50.2356,50.1381,50.2258,56918.0
2023-10-09 14:30:00,51.54,51.58,51.48,51.49,43553.0,50.2258,50.2648,50.1673,50.1771,43553.0
2023-10-09 14:35:00,51.49,51.54,51.48,51.54,77505.0,50.1771,50.2258,50.1673,50.2258,77505.0
2023-10-09 14:40:00,51.54,51.69,51.54,51.66,46241.0,50.2258,50.372,50.2258,50.3428,46241.0
2023-10-09 14:45:00,51.67,51.68,51.56,51.59,52215.0,50.3525,50.3622,50.2453,50.2745,52215.0
2023-10-09 14:50:00,51.6,51.65,51.58,51.64,70814.0,50.2843,50.333,50.2648,50.3233,70814.0
2023-10-09 14:55:00,51.64,51.7,51.63,51.69,68745.0,50.3233,50.3817,50.3135,50.372,68745.0
2023-10-09 15:00:00,51.69,51.69,51.59,51.64,63410.0,50.372,50.372,50.2745,50.3233,63410.0
2023-10-09 15:05:00,51.64,51.68,51.57,51.6,41201.0,50.3233,50.3622,50.255,50.2843,41201.0
2023-10-09 15:10:00,51.6,51.63,51.56,51.57,34910.0,50.2843,50.3135,50.2453,50.255,34910.0
2023-10-09 15:15:00,51.56,51.6,51.54,51.59,94284.0,50.2453,50.2843,50.2258,50.2745,94284.0
2023-10-09 15:20:00,51.59,51.66,51.57,51.66,79073.0,50.2745,50.3428,50.255,50.3428,79073.0
2023-10-09 15:25:00,51.65,51.7,51.63,51.7,60290.0,50.333,50.3817,50.3135,50.3817,60290.0
2023-10-09 15:30:00,51.69,51.7,51.6,51.61,53807.0,50.372,50.3817,50.2843,50.294,53807.0
2023-10-09 15:35:00,51.62,51.64,51.55,51.57,54342.0,50.3038,50.3233,50.2356,50.255,54342.0
2023-10-09 15:40:00,51.57,51.59,51.53,51.59,68391.0,50.255,50.2745,50.2161,50.2745,68391.0
2023-10-09 15:45:00,51.59,51.6,51.52,51.55,55313.0,50.2745,50.2843,50.2063,50.2356,55313.0
2023-10-09 15:50:00,51.53,51.73,51.53,51.71,285126.0,50.2161,50.411,50.2161,50.3915,285126.0
2023-10-09 15:55:00,51.71,51.78,51.66,51.74,525621.0,50.3915,50.4597,50.3428,50.4207,525621.0
2023-10-10 09:30:00,52.16,52.5,52.04,52.41,170153.0,50.83,51.1613,50.7131,51.0736,170153.0
2023-10-10 09:35:00,52.4,52.47,52.28,52.31,72364.0,51.0639,51.1321,50.9469,50.9762,72364.0
2023-10-10 09:40:00,52.3,52.32,52.04,52.07,65974.0,50.9664,50.9859,50.7131,50.7423,65974.0
2023-10-10 09:45:00,52.09,52.32,52.08,52.28,105464.0,50.7618,50.9859,50.752,50.9469,105464.0
2023-10-10 09:50:00,52.28,52.3,52.05,52.12,64449.0,50.9469,50.9664,50.7228,50.791,64449.0
2023-10-10 09:55:00,52.1,52.22,52.03,52.05,41740.0,50.7715,50.8885,50.7033,50.7228,41740.0
2023-10-10 10:00:00,52.05,52.08,51.95,51.98,49612.0,50.7228,50.752,50.6254,50.6546,49612.0
2023-10-10 10:05:00,51.99,52.15,51.99,52.15,53020.0,50.6643,50.8203,50.6643,50.8203,53020.0
2023-10-10 10:10:00,52.15,52.2,52.12,52.18,67805.0,50.8203,50.869,50.791,50.8495,67805.0
2023-10-10 10:15:00,52.19,52.34,52.17,52.34,112873.0,50.8592,51.0054,50.8398,51.0054,112873.0
2023-10-10 10:20:00,52.33,52.5,52.33,52.47,93075.0,50.9957,51.1613,50.9957,51.1321,93075.0
2023-10-10 10:25:00,52.47,52.59,52.43,52.55,161119.0,51.1321,51.249,51.0931,51.2101,161119.0
2023-10-10 10:30:00,52.55,52.57,52.44,52.46,122258.0,51.2101,51.2296,51.1029,51.1224,122258.0
2023-10-10 10:35:00,52.46,52.57,52.43,52.53,63663.0,51.1224,51.2296,51.0931,51.1906,63663.0
2023-10-10 10:40:00,52.52,52.59,52.44,52.45,86481.0,51.1808,51.249,51.1029,51.1126,86481.0
2023-10-10 10:45:00,52.44,52.44,52.26,52.29,109528.0,51.1029,51.1029,50.9275,50.9567,109528.0
2023-10-10 10:50:00,52.28,52.37,52.2,52.22,70917.0,50.9469,51.0347,50.869,50.8885,70917.0
2023-10-10 10:55:00,52.22,52.22,52.08,52.14,235961.0,50.8885,50.8885,50.752,50.8105,235961.0
2023-10-10 11:00:00,52.14,52.16,51.99,52.08,83406.0,50.8105,50.83,50.6643,50.752,83406.0
2023-10-10 11:05:00,52.09,52.23,52.06,52.11,144212.0,50.7618,50.8982,50.7326,50.7813,144212.0
2023-10-10 11:10:00,52.12,52.25,52.12,52.23,70483.0,50.791,50.9177,50.791,50.8982,70483.0
2023-10-10 11:15:00,52.24,52.36,52.24,52.34,53417.0,50.908,51.0249,50.908,51.0054,53417.0
2023-10-10 11:20:00,52.34,52.35,52.18,52.2,29824.0,51.0054,51.0152,50.8495,50.869,29824.0
2023-10-10 11:25:00,52.19,52.22,52.11,52.19,54503.0,50.8592,50.8885,50.7813,50.8592,54503.0
2023-10-10 11:30:00,52.18,52.21,52.12,52.21,34409.0,50.8495,50.8787,50.791,50.8787,34409.0
2023-10-10 11:35:00,52.21,52.24,52.16,52.2,23788.0,50.8787,50.908,50.83,50.869,23788.0
2023-10-10 11:40:00,52.21,52.35,52.2,52.34,38326.0,50.8787,51.0152,50.869,51.0054,38326.0
2023-10-10 11:45:00,52.35,52.36,52.29,52.33,31784.0,51.0152,51.0249,50.9567,50.9957,31784.0
2023-10-10 11:50:00,52.33,52.39,52.32,52.36,43650.0,50.9957,51.0541,50.9859,51.0249,43650.0
2023-10-10 11:55:00,52.36,52.47,52.36,52.44,58677.0,51.0249,51.1321,51.0249,51.1029,58677.0
2023-10-10 12:00:00,52.45,52.47,52.4,52.44,15846.0,51.1126,51.1321,51.0639,51.1029,15846.0
2023-10-10 12:05:00,52.44,52.46,52.37,52.39,29215.0,51.1029,51.1224,51.0347,51.0541,29215.0
2023-10-10 12:10:00,52.39,52.47,52.38,52.44,26567.0,51.0541,51.1321,51.0444,51.1029,26567.0
2023-10-10 12:15:00,52.44,52.45,52.34,52.36,40776.0,51.1029,51.1126,51.0054,51.0249,40776.0
2023-10-10 12:20:00,52.36,52.37,52.25,52.3,40364.0,51.0249,51.0347,50.9177,50.9664,40364.0
2023-10-10 12:25:00,52.3,52.32,52.25,52.27,19848.0,50.9664,50.9859,50.9177,50.9372,19848.0
2023-10-10 12:30:00,52.28,52.29,52.24,52.26,39930.0,50.9469,50.9567,50.908,50.9275,39930.0
2023-10-10 12:35:00,52.26,52.32,52.23,52.32,32926.0,50.9275,50.9859,50.8982,50.9859,32926.0
2023-10-10 12:40:00,52.32,52.32,52.24,52.27,26074.0,50.9859,50.9859,50.908,50.9372,26074.0
2023-10-10 12:45:00,52.27,52.31,52.23,52.31,32886.0,50.9372,50.9762,50.8982,50.9762,32886.0
2023-10-10 12:50:00,52.3,52.36,52.29,52.36,52478.0,50.9664,51.0249,50.9567,51.0249,52478.0
2023-10-10 12:55:00,52.35,52.35,52.3,52.33,35226.0,51.0152,51.0152,50.9664,50.9957,35226.0
2023-10-10 13:00:00,52.33,52.33,52.18,52.18,72942.0,50.9957,50.9957,50.8495,50.8495,72942.0
2023-10-10 13:05:00,52.16,52.25,52.1,52.16,78456.0,50.83,50.9177,50.7715,50.83,78456.0
2023-10-10 13:10:00,52.15,52.17,52.0,52.04,56604.0,50.8203,50.8398,50.6741,50.7131,56604.0
2023-10-10 13:15:00,52.04,52.1,51.98,52.09,94190.0,50.7131,50.7715,50.6546,50.7618,94190.0
2023-10-10 13:20:00,52.09,52.23,52.06,52.2,75677.0,50.7618,50.8982,50.7326,50.869,75677.0
2023-10-10 13:25:00,52.21,52.22,52.08,52.14,48857.0,50.8787,50.8885,50.752,50.8105,48857.0
2023-10-10 13:30:00,52.14,52.14,52.0,52.04,56113.0,50.8105,50.8105,50.6741,50.7131,56113.0
2023-10-10 13:35:00,52.05,52.1,52.04,52.08,27450.0,50.7228,50.7715,50.7131,50.752,27450.0
2023-10-10 13:40:00,52.08,52.11,52.03,52.1,31553.0,50.752,50.7813,50.7033,50.7715,31553.0
2023-10-10 13:45:00,52.09,52.12,52.04,52.1,51782.0,50.7618,50.791,50.7131,50.7715,51782.0
2023-10-10 13:50:00,52.09,52.1,51.96,52.0,36914.0,50.7618,50.7715,50.6351,50.6741,36914.0
2023-10-10 13:55:00,52.0,52.01,51.95,51.98,37456.0,50.6741,50.6838,50.6254,50.6546,37456.0
2023-10-10 14:00:00,51.98,52.04,51.95,52.03,79021.0,50.6546,50.7131,50.6254,50.7033,79021.0
2023-10-10 14:05:00,52.04,52.05,51.97,51.98,50581.0,50.7131,50.7228,50.6449,50.6546,50581.0
2023-10-10 14:10:00,51.98,51.98,51.84,51.84,49809.0,50.6546,50.6546,50.5182,50.5182,49809.0
2023-10-10 14:15:00,51.83,51.85,51.76,51.85,87786.0,50.5084,50.5279,50.4402,50.5279,87786.0
2023-10-10 14:20:00,51.85,51.85,51.75,51.78,41369.0,50.5279,50.5279,50.4305,50.4597,41369.0
2023-10-10 14:25:00,51.78,51.85,51.73,51.74,82079.0,50.4597,50.5279,50.411,50.4207,82079.0
2023-10-10 14:30:00,51.75,51.88,51.74,51.88,49737.0,50.4305,50.5571,50.4207,50.5571,49737.0
2023-10-10 14:35:00,51.89,51.92,51.8,51.9,58666.0,50.5669,50.5961,50.4792,50.5766,58666.0
2023-10-10 14:40:00,51.9,51.96,51.87,51.96,53019.0,50.5766,50.6351,50.5474,50.6351,53019.0
2023-10-10 14:45:00,51.96,52.08,51.95,51.96,61097.0,50.6351,50.752,50.6254,50.6351,61097.0
2023-10-10 14:50:00,51.96,51.96,51.8,51.82,89882.0,50.6351,50.6351,50.4792,50.4987,89882.0
2023-10-10 14:55:00,51.81,51.82,51.77,51.82,51069.0,50.4889,50.4987,50.45,50.4987,51069.0
2023-10-10 15:00:00,51.82,51.89,51.81,51.88,44969.0,50.4987,50.5669,50.4889,50.5571,44969.0
2023-10-10 15:05:00,51.87,51.87,51.78,51.85,71751.0,50.5474,50.5474,50.4597,50.5279,71751.0
2023-10-10 15:10:00,51.85,51.85,51.78,51.8,70376.0,50.5279,50.5279,50.4597,50.4792,70376.0
2023-10-10 15:15:00,51.8,51.84,51.77,51.8,66491.0,50.4792,50.5182,50.45,50.4792,66491.0
2023-10-10 15:20:00,51.8,51.82,51.72,51.77,101813.0,50.4792,50.4987,50.4012,50.45,101813.0
2023-10-10 15:25:00,51.77,51.8,51.76,51.79,54286.0,50.45,50.4792,50.4402,50.4694,54286.0
2023-10-10 15:30:00,51.8,51.86,51.79,51.8,72969.0,50.4792,50.5377,50.4694,50.4792,72969.0
2023-10-10 15:35:00,51.8,51.81,51.73,51.8,71390.0,50.4792,50.4889,50.411,50.4792,71390.0
2023-10-10 15:40:00,51.8,51.81,51.72,51.78,87635.0,50.4792,50.4889,50.4012,50.4597,87635.0
2023-10-10 15:45:00,51.78,51.8,51.71,51.76,124423.0,50.4597,50.4792,50.3915,50.4402,124423.0
2023-10-10 15:50:00,51.76,51.78,51.71,51.73,134392.0,50.4402,50.4597,50.3915,50.411,134392.0
2023-10-10 15:55:00,51.73,51.83,51.72,51.78,451194.0,50.411,50.5084,50.4012,50.4597,451194.0
2023-10-11 09:30:00,51.87,52.38,51.87,52.32,276072.0,50.5474,51.0444,50.5474,50.9859,276072.0
2023-10-11 09:35:00,52.33,52.46,52.21,52.35,74016.0,50.9957,51.1224,50.8787,51.0152,74016.0
2023-10-11 09:40:00,52.35,52.49,52.21,52.27,103390.0,51.0152,51.1516,50.8787,50.9372,103390.0
2023-10-11 09:45:00,52.27,52.31,52.17,52.22,54330.0,50.9372,50.9762,50.8398,50.8885,54330.0
2023-10-11 09:50:00,52.22,52.22,51.92,51.95,92996.0,50.8885,50.8885,50.5961,50.6254,92996.0
2023-10-11 09:55:00,51.94,52.06,51.93,52.06,129409.0,50.6156,50.7326,50.6059,50.7326,129409.0
2023-10-11 10:00:00,52.06,52.19,51.98,52.19,73620.0,50.7326,50.8592,50.6546,50.8592,73620.0
2023-10-11 10:05:00,52.19,52.26,52.1,52.11,67191.0,50.8592,50.9275,50.7715,50.7813,67191.0
2023-10-11 10:10:00,52.11,52.11,51.99,52.09,69080.0,50.7813,50.7813,50.6643,50.7618,69080.0
2023-10-11 10:15:00,52.09,52.19,52.06,52.06,70618.0,50.7618,50.8592,50.7326,50.7326,70618.0
2023-10-11 10:20:00,52.05,52.25,51.92,51.98,161265.0,50.7228,50.9177,50.5961,50.6546,161265.0
2023-10-11 10:25:00,51.98,52.05,51.83,52.04,125644.0,50.6546,50.7228,50.5084,50.7131,125644.0
2023-10-11 10:30:00,52.04,52.05,51.84,51.86,65752.0,50.7131,50.7228,50.5182,50.5377,65752.0
2023-10-11 10:35:00,51.86,51.89,51.76,51.89,54877.0,50.5377,50.5669,50.4402,50.5669,54877.0
2023-10-11 10:40:00,51.89,51.89,51.76,51.79,57924.0,50.5669,50.5669,50.4402,50.4694,57924.0
2023-10-11 10:45:00,51.8,51.88,51.76,51.85,33950.0,50.4792,50.5571,50.4402,50.5279,33950.0
2023-10-11 10:50:00,51.86,51.98,51.82,51.98,80964.0,50.5377,50.6546,50.4987,50.6546,80964.0
2023-10-11 10:55:00,51.98,51.99,51.92,51.95,50048.0,50.6546,50.6643,50.5961,50.6254,50048.0
2023-10-11 11:00:00,51.95,51.97,51.88,51.89,33410.0,50.6254,50.6449,50.5571,50.5669,33410.0
2023-10-11 11:05:00,51.88,51.94,51.81,51.81,62223.0,50.5571,50.6156,50.4889,50.4889,62223.0
2023-10-11 11:10:00,51.83,51.84,51.67,51.68,47475.0,50.5084,50.5182,50.3525,50.3622,47475.0
2023-10-11 11:15:00,51.67,51.68,51.5,51.56,115351.0,50.3525,50.3622,50.1868,50.2453,115351.0
2023-10-11 11:20:00,51.57,51.67,51.51,51.66,63719.0,50.255,50.3525,50.1966,50.3428,63719.0
2023-10-11 11:25:00,51.65,51.68,51.59,51.61,69500.0,50.333,50.3622,50.2745,50.294,69500.0
2023-10-11 11:30:00,51.61,51.68,51.59,51.62,48905.0,50.294,50.3622,50.2745,50.3038,48905.0
2023-10-11 11:35:00,51.62,51.64,51.58,51.63,39237.0,50.3038,50.3233,50.2648,50.3135,39237.0
2023-10-11 11:40:00,51.62,51.62,51.53,51.55,39699.0,50.3038,50.3038,50.2161,50.2356,39699.0
2023-10-11 11:45:00,51.56,51.6,51.53,51.59,46327.0,50.2453,50.2843,50.2161,50.2745,46327.0
2023-10-11 11:50:00,51.6,51.6,51.54,51.55,27303.0,50.2843,50.2843,50.2258,50.2356,27303.0
2023-10-11 11:55:00,51.55,51.55,51.45,51.46,55735.0,50.2356,50.2356,50.1381,50.1479,55735.0
2023-10-11 12:00:00,51.46,51.51,51.44,51.5,67726.0,50.1479,50.1966,50.1284,50.1868,67726.0
2023-10-11 12:05:00,51.49,51.5,51.44,51.46,26982.0,50.1771,50.1868,50.1284,50.1479,26982.0
2023-10-11 12:10:00,51.45,51.46,51.36,51.36,30251.0,50.1381,50.1479,50.0504,50.0504,30251.0
2023-10-11 12:15:00,51.35,51.35,51.26,51.27,59031.0,50.0407,50.0407,49.953,49.9627,59031.0
2023-10-11 12:20:00,51.29,51.3,51.22,51.23,58768.0,49.9822,49.9919,49.914,49.9237,58768.0
2023-10-11 12:25:00,51.23,51.27,51.2,51.27,51711.0,49.9237,49.9627,49.8945,49.9627,51711.0
2023-10-11 12:30:00,51.26,51.33,51.23,51.3,42796.0,49.953,50.0212,49.9237,49.9919,42796.0
2023-10-11 12:35:00,51.3,51.36,51.28,51.3,55981.0,49.9919,50.0504,49.9724,49.9919,55981.0
2023-10-11 12:40:00,51.31,51.36,51.27,51.28,40988.0,50.0017,50.0504,49.9627,49.9724,40988.0
2023-10-11 12:45:00,51.27,51.3,51.24,51.27,34344.0,49.9627,49.9919,49.9335,49.9627,34344.0
2023-10-11 12:50:00,51.27,51.28,51.16,51.17,43092.0,49.9627,49.9724,49.8555,49.8652,43092.0
2023-10-11 12:55:00,51.18,51.33,51.16,51.3,58571.0,49.875,50.0212,49.8555,49.9919,58571.0
2023-10-11 13:00:00,51.3,51.35,51.25,51.26,41494.0,49.9919,50.0407,49.9432,49.953,41494.0
2023-10-11 13:05:00,51.26,51.35,51.25,51.33,33356.0,49.953,50.0407,49.9432,50.0212,33356.0
2023-10-11 13:10:00,51.34,51.4,51.33,51.38,64139.0,50.0309,50.0894,50.0212,50.0699,64139.0
2023-10-11 13:15:00,51.38,51.41,51.18,51.2,80954.0,50.0699,50.0991,49.875,49.8945,80954.0
2023-10-11 13:20:00,51.21,51.25,51.19,51.21,45543.0,49.9042,49.9432,49.8847,49.9042,45543.0
2023-10-11 13:25:00,51.21,51.29,51.18,51.23,51579.0,49.9042,49.9822,49.875,49.9237,51579.0
2023-10-11 13:30:00,51.23,51.25,51.2,51.2,30295.0,49.9237,49.9432,49.8945,49.8945,30295.0
2023-10-11 13:35:00,51.2,51.2,51.14,51.18,69821.0,49.8945,49.8945,49.836,49.875,69821.0
2023-10-11 13:40:00,51.17,51.19,51.12,51.16,61901.0,49.8652,49.8847,49.8165,49.8555,61901.0
2023-10-11 13:45:00,51.15,51.23,51.14,51.23,49602.0,49.8458,49.9237,49.836,49.9237,49602.0
2023-10-11 13:50:00,51.23,51.34,51.18,51.3,76062.0,49.9237,50.0309,49.875,49.9919,76062.0
2023-10-11 13:55:00,51.3,51.37,51.29,51.36,41593.0,49.9919,50.0601,49.9822,50.0504,41593.0
2023-10-11 14:00:00,51.35,51.52,51.35,51.43,54440.0,50.0407,50.2063,50.0407,50.1186,54440.0
2023-10-11 14:05:00,51.42,51.51,51.42,51.49,82430.0,50.1089,50.1966,50.1089,50.1771,82430.0
2023-10-11 14:10:00,51.48,51.6,51.47,51.59,58115.0,50.1673,50.2843,50.1576,50.2745,58115.0
2023-10-11 14:15:00,51.59,51.66,51.58,51.63,39205.0,50.2745,50.3428,50.2648,50.3135,39205.0
2023-10-11 14:20:00,51.63,51.63,51.58,51.63,53188.0,50.3135,50.3135,50.2648,50.3135,53188.0
2023-10-11 14:25:00,51.63,51.66,51.52,51.53,63649.0,50.3135,50.3428,50.2063,50.2161,63649.0
2023-10-11 14:30:00,51.53,51.61,51.53,51.57,39055.0,50.2161,50.294,50.2161,50.255,39055.0
2023-10-11 14:35:00,51.57,51.62,51.55,51.56,35175.0,50.255,50.3038,50.2356,50.2453,35175.0
2023-10-11 14:40:00,51.56,51.59,51.5,51.51,37350.0,50.2453,50.2745,50.1868,50.1966,37350.0
2023-10-11 14:45:00,51.51,51.57,51.49,51.52,70892.0,50.1966,50.255,50.1771,50.2063,70892.0
2023-10-11 14:50:00,51.53,51.58,51.51,51.55,40790.0,50.2161,50.2648,50.1966,50.2356,40790.0
2023-10-11 14:55:00,51.55,51.58,51.51,51.56,40685.0,50.2356,50.2648,50.1966,50.2453,40685.0
2023-10-11 15:00:00,51.57,51.61,51.55,51.59,61057.0,50.255,50.294,50.2356,50.2745,61057.0
2023-10-11 15:05:00,51.58,51.64,51.58,51.64,48068.0,50.2648,50.3233,50.2648,50.3233,48068.0
2023-10-11 15:10:00,51.64,51.65,51.55,51.55,51677.0,50.3233,50.333,50.2356,50.2356,51677.0
2023-10-11 15:15:00,51.55,51.58,51.53,51.58,35420.0,50.2356,50.2648,50.2161,50.2648,35420.0
2023-10-11 15:20:00,51.58,51.62,51.57,51.6,46595.0,50.2648,50.3038,50.255,50.2843,46595.0
2023-10-11 15:25:00,51.6,51.64,51.56,51.61,49550.0,50.2843,50.3233,50.2453,50.294,49550.0
2023-10-11 15:30:00,51.6,51.64,51.58,51.64,95389.0,50.2843,50.3233,50.2648,50.3233,95389.0
2023-10-11 15:35:00,51.64,51.8,51.63,51.8,138949.0,50.3233,50.4792,50.3135,50.4792,138949.0
2023-10-11 15:40:00,51.79,51.89,51.76,51.88,145901.0,50.4694,50.5669,50.4402,50.5571,145901.0
2023-10-11 15:45:00,51.89,51.97,51.84,51.91,226697.0,50.5669,50.6449,50.5182,50.5864,226697.0
2023-10-11 15:50:00,51.91,51.97,51.88,51.92,208902.0,50.5864,50.6449,50.5571,50.5961,208902.0
2023-10-11 15:55:00,51.93,51.94,51.83,51.9,417334.0,50.6059,50.6156,50.5084,50.5766,417334.0
2023-10-12 09:30:00,52.03,52.13,51.44,51.48,241015.0,50.7033,50.8008,50.1284,50.1673,241015.0
2023-10-12 09:35:00,51.53,51.58,51.25,51.34,161234.0,50.2161,50.2648,49.9432,50.0309,161234.0
2023-10-12 09:40:00,51.24,51.39,51.12,51.14,117527.0,49.9335,50.0796,49.8165,49.836,117527.0
2023-10-12 09:45:00,51.14,51.41,51.13,51.26,70348.0,49.836,50.0991,49.8263,49.953,70348.0
2023-10-12 09:50:00,51.25,51.39,51.22,51.23,105564.0,49.9432,50.0796,49.914,49.9237,105564.0
2023-10-12 09:55:00,51.23,51.24,51.14,51.19,143081.0,49.9237,49.9335,49.836,49.8847,143081.0
2023-10-12 10:00:00,51.19,51.19,50.91,51.03,158517.0,49.8847,49.8847,49.6119,49.7288,158517.0
2023-10-12 10:05:00,51.01,51.07,50.98,51.06,124944.0,49.7093,49.7678,49.6801,49.7581,124944.0
2023-10-12 10:10:00,51.05,51.2,51.04,51.17,52708.0,49.7483,49.8945,49.7386,49.8652,52708.0
2023-10-12 10:15:00,51.17,51.24,51.13,51.21,61557.0,49.8652,49.9335,49.8263,49.9042,61557.0
2023-10-12 10:20:00,51.22,51.23,51.12,51.13,65860.0,49.914,49.9237,49.8165,49.8263,65860.0
2023-10-12 10:25:00,51.14,51.25,51.1,51.25,115616.0,49.836,49.9432,49.797,49.9432,115616.0
2023-10-12 10:30:00,51.25,51.36,51.21,51.33,59591.0,49.9432,50.0504,49.9042,50.0212,59591.0
2023-10-12 10:35:00,51.34,51.39,51.3,51.35,62449.0,50.0309,50.0796,49.9919,50.0407,62449.0
2023-10-12 10:40:00,51.35,51.4,51.34,51.36,58720.0,50.0407,50.0894,50.0309,50.0504,58720.0
2023-10-12 10:45:00,51.35,51.42,51.35,51.35,106350.0,50.0407,50.1089,50.0407,50.0407,106350.0
2023-10-12 10:50:00,51.36,51.39,51.34,51.36,186553.0,50.0504,50.0796,50.0309,50.0504,186553.0
2023-10-12 10:55:00,51.35,51.44,51.34,51.41,67598.0,50.0407,50.1284,50.0309,50.0991,67598.0
2023-10-12 11:00:00,51.41,51.57,51.41,51.55,75803.0,50.0991,50.255,50.0991,50.2356,75803.0
2023-10-12 11:05:00,51.55,51.59,51.47,51.56,77118.0,50.2356,50.2745,50.1576,50.2453,77118.0
2023-10-12 11:10:00,51.56,51.62,51.53,51.59,99050.0,50.2453,50.3038,50.2161,50.2745,99050.0
2023-10-12 11:15:00,51.59,51.6,51.53,51.59,108408.0,50.2745,50.2843,50.2161,50.2745,108408.0
2023-10-12 11:20:00,51.59,51.72,51.58,51.7,74692.0,50.2745,50.4012,50.2648,50.3817,74692.0
2023-10-12 11:25:00,51.7,51.78,51.67,51.73,97321.0,50.3817,50.4597,50.3525,50.411,97321.0
2023-10-12 11:30:00,51.73,51.73,51.55,51.62,99751.0,50.411,50.411,50.2356,50.3038,99751.0
2023-10-12 11:35:00,51.61,51.64,51.5,51.51,48705.0,50.294,50.3233,50.1868,50.1966,48705.0
2023-10-12 11:40:00,51.51,51.52,51.41,51.48,82433.0,50.1966,50.2063,50.0991,50.1673,82433.0
2023-10-12 11:45:00,51.48,51.51,51.39,51.42,71013.0,50.1673,50.1966,50.0796,50.1089,71013.0
2023-10-12 11:50:00,51.41,51.49,51.38,51.47,33073.0,50.0991,50.1771,50.0699,50.1576,33073.0
2023-10-12 11:55:00,51.47,51.54,51.45,51.54,31087.0,50.1576,50.2258,50.1381,50.2258,31087.0
2023-10-12 12:00:00,51.54,51.63,51.54,51.55,62308.0,50.2258,50.3135,50.2258,50.2356,62308.0
2023-10-12 12:05:00,51.55,51.59,51.53,51.58,41347.0,50.2356,50.2745,50.2161,50.2648,41347.0
2023-10-12 12:10:00,51.59,51.67,51.58,51.67,32179.0,50.2745,50.3525,50.2648,50.3525,32179.0
2023-10-12 12:15:00,51.67,51.8,51.66,51.76,40040.0,50.3525,50.4792,50.3428,50.4402,40040.0
2023-10-12 12:20:00,51.75,51.76,51.65,51.72,54689.0,50.4305,50.4402,50.333,50.4012,54689.0
2023-10-12 12:25:00,51.72,51.72,51.65,51.7,46448.0,50.4012,50.4012,50.333,50.3817,46448.0
2023-10-12 12:30:00,51.71,51.71,51.61,51.63,62549.0,50.3915,50.3915,50.294,50.3135,62549.0
2023-10-12 12:35:00,51.63,51.68,51.62,51.66,17276.0,50.3135,50.3622,50.3038,50.3428,17276.0
2023-10-12 12:40:00,51.65,51.68,51.62,51.67,27614.0,50.333,50.3622,50.3038,50.3525,27614.0
2023-10-12 12:45:00,51.66,51.72,51.65,51.66,37457.0,50.3428,50.4012,50.333,50.3428,37457.0
2023-10-12 12:50:00,51.66,51.67,51.62,51.66,20232.0,50.3428,50.3525,50.3038,50.3428,20232.0
2023-10-12 12:55:00,51.66,51.68,51.6,51.63,49007.0,50.3428,50.3622,50.2843,50.3135,49007.0
2023-10-12 13:00:00,51.63,51.63,51.41,51.45,63268.0,50.3135,50.3135,50.0991,50.1381,63268.0
2023-10-12 13:05:00,51.44,51.46,51.29,51.33,56904.0,50.1284,50.1479,49.9822,50.0212,56904.0
2023-10-12 13:10:00,51.32,51.36,51.29,51.3,38368.0,50.0114,50.0504,49.9822,49.9919,38368.0
2023-10-12 13:15:00,51.3,51.35,51.27,51.29,46040.0,49.9919,50.0407,49.9627,49.9822,46040.0
2023-10-12 13:20:00,51.3,51.37,51.29,51.33,38782.0,49.9919,50.0601,49.9822,50.0212,38782.0
2023-10-12 13:25:00,51.33,51.34,51.2,51.23,31904.0,50.0212,50.0309,49.8945,49.9237,31904.0
2023-10-12 13:30:00,51.22,51.27,51.16,51.16,38349.0,49.914,49.9627,49.8555,49.8555,38349.0
2023-10-12 13:35:00,51.17,51.19,51.09,51.09,48399.0,49.8652,49.8847,49.7873,49.7873,48399.0
2023-10-12 13:40:00,51.1,51.12,51.02,51.03,79573.0,49.797,49.8165,49.7191,49.7288,79573.0
2023-10-12 13:45:00,51.03,51.19,51.03,51.15,43687.0,49.7288,49.8847,49.7288,49.8458,43687.0
2023-10-12 13:50:00,51.15,51.16,51.06,51.09,43297.0,49.8458,49.8555,49.7581,49.7873,43297.0
2023-10-12 13:55:00,51.09,51.12,50.99,51.02,48981.0,49.7873,49.8165,49.6898,49.7191,48981.0
2023-10-12 14:00:00,51.02,51.07,50.97,50.98,39995.0,49.7191,49.7678,49.6703,49.6801,39995.0
2023-10-12 14:05:00,50.97,51.0,50.88,50.9,46114.0,49.6703,49.6996,49.5826,49.6021,46114.0
2023-10-12 14:10:00,50.91,50.93,50.86,50.91,45516.0,49.6119,49.6314,49.5632,49.6119,45516.0
2023-10-12 14:15:00,50.91,50.93,50.76,50.83,97575.0,49.6119,49.6314,49.4657,49.5339,97575.0
2023-10-12 14:20:00,50.82,51.01,50.82,51.0,91240.0,49.5242,49.7093,49.5242,49.6996,91240.0
2023-10-12 14:25:00,50.99,51.05,50.94,51.05,35169.0,49.6898,49.7483,49.6411,49.7483,35169.0
2023-10-12 14:30:00,51.05,51.14,51.03,51.14,59401.0,49.7483,49.836,49.7288,49.836,59401.0
2023-10-12 14:35:00,51.14,51.18,51.1,51.12,37785.0,49.836,49.875,49.797,49.8165,37785.0
2023-10-12 14:40:00,51.12,51.2,51.1,51.2,47354.0,49.8165,49.8945,49.797,49.8945,47354.0
2023-10-12 14:45:00,51.2,51.27,51.18,51.26,47660.0,49.8945,49.9627,49.875,49.953,47660.0
2023-10-12 14:50:00,51.27,51.3,51.21,51.26,46790.0,49.9627,49.9919,49.9042,49.953,46790.0
2023-10-12 14:55:00,51.26,51.27,51.22,51.25,35836.0,49.953,49.9627,49.914,49.9432,35836.0
2023-10-12 15:00:00,51.25,51.29,51.21,51.27,60115.0,49.9432,49.9822,49.9042,49.9627,60115.0
2023-10-12 15:05:00,51.26,51.34,51.22,51.33,52257.0,49.953,50.0309,49.914,50.0212,52257.0
2023-10-12 15:10:00,51.33,51.4,51.27,51.37,83006.0,50.0212,50.0894,49.9627,50.0601,83006.0
2023-10-12 15:15:00,51.37,51.5,51.36,51.47,134383.0,50.0601,50.1868,50.0504,50.1576,134383.0
2023-10-12 15:20:00,51.47,51.47,51.37,51.38,71614.0,50.1576,50.1576,50.0601,50.0699,71614.0
2023-10-12 15:25:00,51.38,51.39,51.28,51.34,58524.0,50.0699,50.0796,49.9724,50.0309,58524.0
2023-10-12 15:30:00,51.34,51.46,51.32,51.45,95196.0,50.0309,50.1479,50.0114,50.1381,95196.0
2023-10-12 15:35:00,51.45,51.59,51.44,51.57,102612.0,50.1381,50.2745,50.1284,50.255,102612.0
2023-10-12 15:40:00,51.57,51.57,51.46,51.5,101252.0,50.255,50.255,50.1479,50.1868,101252.0
2023-10-12 15:45:00,51.49,51.51,51.42,51.48,166584.0,50.1771,50.1966,50.1089,50.1673,166584.0
2023-10-12 15:50:00,51.48,51.58,51.46,51.51,234156.0,50.1673,50.2648,50.1479,50.1966,234156.0
2023-10-12 15:55:00,51.5,51.57,51.45,51.51,397024.0,50.1868,50.255,50.1381,50.1966,397024.0
2023-10-13 09:30:00,52.01,52.23,51.99,52.11,170902.0,50.6838,50.8982,50.6643,50.7813,170902.0
2023-10-13 09:35:00,52.12,52.19,51.96,52.1,116939.0,50.791,50.8592,50.6351,50.7715,116939.0
2023-10-13 09:40:00,52.1,52.19,51.98,52.03,107876.0,50.7715,50.8592,50.6546,50.7033,107876.0
2023-10-13 09:45:00,52.02,52.05,51.95,52.0,146856.0,50.6936,50.7228,50.6254,50.6741,146856.0
2023-10-13 09:50:00,52.0,52.17,52.0,52.14,68028.0,50.6741,50.8398,50.6741,50.8105,68028.0
2023-10-13 09:55:00,52.14,52.18,52.04,52.09,79512.0,50.8105,50.8495,50.7131,50.7618,79512.0
2023-10-13 10:00:00,52.08,52.19,51.98,52.19,126360.0,50.752,50.8592,50.6546,50.8592,126360.0
2023-10-13 10:05:00,52.19,52.25,52.09,52.16,148051.0,50.8592,50.9177,50.7618,50.83,148051.0
2023-10-13 10:10:00,52.17,52.2,51.99,52.01,116785.0,50.8398,50.869,50.6643,50.6838,116785.0
2023-10-13 10:15:00,52.01,52.05,51.98,52.01,192388.0,50.6838,50.7228,50.6546,50.6838,192388.0
2023-10-13 10:20:00,52.01,52.07,51.96,51.97,119940.0,50.6838,50.7423,50.6351,50.6449,119940.0
2023-10-13 10:25:00,51.97,52.0,51.8,51.83,172830.0,50.6449,50.6741,50.4792,50.5084,172830.0
2023-10-13 10:30:00,51.84,51.93,51.76,51.92,205910.0,50.5182,50.6059,50.4402,50.5961,205910.0
2023-10-13 10:35:00,51.91,51.96,51.78,51.79,84186.0,50.5864,50.6351,50.4597,50.4694,84186.0
2023-10-13 10:40:00,51.8,51.85,51.72,51.81,83267.0,50.4792,50.5279,50.4012,50.4889,83267.0
2023-10-13 10:45:00,51.8,51.83,51.72,51.73,83287.0,50.4792,50.5084,50.4012,50.411,83287.0
2023-10-13 10:50:00,51.73,51.76,51.69,51.72,65328.0,50.411,50.4402,50.372,50.4012,65328.0
2023-10-13 10:55:00,51.72,51.86,51.71,51.85,160836.0,50.4012,50.5377,50.3915,50.5279,160836.0
2023-10-13 11:00:00,51.85,51.86,51.71,51.71,102114.0,50.5279,50.5377,50.3915,50.3915,102114.0
2023-10-13 11:05:00,51.72,51.72,51.54,51.66,112656.0,50.4012,50.4012,50.2258,50.3428,112656.0
2023-10-13 11:10:00,51.67,51.7,51.58,51.67,135385.0,50.3525,50.3817,50.2648,50.3525,135385.0
2023-10-13 11:15:00,51.66,51.67,51.56,51.58,71518.0,50.3428,50.3525,50.2453,50.2648,71518.0
2023-10-13 11:20:00,51.58,51.63,51.44,51.45,146952.0,50.2648,50.3135,50.1284,50.1381,146952.0
2023-10-13 11:25:00,51.45,51.55,51.4,51.53,95228.0,50.1381,50.2356,50.0894,50.2161,95228.0
2023-10-13 11:30:00,51.54,51.57,51.45,51.48,84851.0,50.2258,50.255,50.1381,50.1673,84851.0
2023-10-13 11:35:00,51.48,51.58,51.44,51.51,113050.0,50.1673,50.2648,50.1284,50.1966,113050.0
2023-10-13 11:40:00,51.52,51.55,51.48,51.52,156262.0,50.2063,50.2356,50.1673,50.2063,156262.0
2023-10-13 11:45:00,51.52,51.56,51.46,51.53,155024.0,50.2063,50.2453,50.1479,50.2161,155024.0
2023-10-13 11:50:00,51.53,51.53,51.45,51.52,107687.0,50.2161,50.2161,50.1381,50.2063,107687.0
2023-10-13 11:55:00,51.51,51.52,51.44,51.5,84952.0,50.1966,50.2063,50.1284,50.1868,84952.0
2023-10-13 12:00:00,51.5,51.57,51.45,51.53,120138.0,50.1868,50.255,50.1381,50.2161,120138.0
2023-10-13 12:05:00,51.54,51.55,51.51,51.55,59408.0,50.2258,50.2356,50.1966,50.2356,59408.0
2023-10-13 12:10:00,51.55,51.62,51.49,51.5,94622.0,50.2356,50.3038,50.1771,50.1868,94622.0
2023-10-13 12:15:00,51.5,51.54,51.41,51.5,89128.0,50.1868,50.2258,50.0991,50.1868,89128.0
2023-10-13 12:20:00,51.51,51.52,51.44,51.47,53284.0,50.1966,50.2063,50.1284,50.1576,53284.0
2023-10-13 12:25:00,51.47,51.54,51.42,51.49,66594.0,50.1576,50.2258,50.1089,50.1771,66594.0
2023-10-13 12:30:00,51.49,51.58,51.49,51.58,56422.0,50.1771,50.2648,50.1771,50.2648,56422.0
2023-10-13 12:35:00,51.58,51.63,51.54,51.58,63581.0,50.2648,50.3135,50.2258,50.2648,63581.0
2023-10-13 12:40:00,51.59,51.65,51.57,51.59,27156.0,50.2745,50.333,50.255,50.2745,27156.0
2023-10-13 12:45:00,51.59,51.6,51.36,51.36,88491.0,50.2745,50.2843,50.0504,50.0504,88491.0
2023-10-13 12:50:00,51.35,51.36,51.21,51.32,91642.0,50.0407,50.0504,49.9042,50.0114,91642.0
2023-10-13 12:55:00,51.33,51.38,51.32,51.35,76817.0,50.0212,50.0699,50.0114,50.0407,76817.0
2023-10-13 13:00:00,51.35,51.41,51.31,51.33,66046.0,50.0407,50.0991,50.0017,50.0212,66046.0
2023-10-13 13:05:00,51.32,51.35,51.25,51.27,83056.0,50.0114,50.0407,49.9432,49.9627,83056.0
2023-10-13 13:10:00,51.27,51.32,51.21,51.23,113262.0,49.9627,50.0114,49.9042,49.9237,113262.0
2023-10-13 13:15:00,51.23,51.29,51.2,51.23,53147.0,49.9237,49.9822,49.8945,49.9237,53147.0
2023-10-13 13:20:00,51.23,51.28,51.13,51.14,85723.0,49.9237,49.9724,49.8263,49.836,85723.0
2023-10-13 13:25:00,51.14,51.16,51.08,51.13,65801.0,49.836,49.8555,49.7775,49.8263,65801.0
2023-10-13 13:30:00,51.12,51.18,51.09,51.13,51940.0,49.8165,49.875,49.7873,49.8263,51940.0
2023-10-13 13:35:00,51.13,51.16,51.08,51.11,49842.0,49.8263,49.8555,49.7775,49.8068,49842.0
2023-10-13 13:40:00,51.1,51.41,51.1,51.33,125700.0,49.797,50.0991,49.797,50.0212,125700.0
2023-10-13 13:45:00,51.33,51.37,51.28,51.3,50331.0,50.0212,50.0601,49.9724,49.9919,50331.0
2023-10-13 13:50:00,51.31,51.34,51.29,51.33,52207.0,50.0017,50.0309,49.9822,50.0212,52207.0
2023-10-13 13:55:00,51.32,51.37,51.28,51.3,65058.0,50.0114,50.0601,49.9724,49.9919,65058.0
2023-10-13 14:00:00,51.3,51.33,51.24,51.29,76873.0,49.9919,50.0212,49.9335,49.9822,76873.0
2023-10-13 14:05:00,51.29,51.39,51.28,51.37,152719.0,49.9822,50.0796,49.9724,50.0601,152719.0
2023-10-13 14:10:00,51.37,51.44,51.36,51.44,108307.0,50.0601,50.1284,50.0504,50.1284,108307.0
2023-10-13 14:15:00,51.43,51.43,51.35,51.38,44006.0,50.1186,50.1186,50.0407,50.0699,44006.0
2023-10-13 14:20:00,51.39,51.47,51.37,51.41,77773.0,50.0796,50.1576,50.0601,50.0991,77773.0
2023-10-13 14:25:00,51.41,51.42,51.3,51.37,120874.0,50.0991,50.1089,49.9919,50.0601,120874.0
2023-10-13 14:30:00,51.37,51.51,51.35,51.49,135684.0,50.0601,50.1966,50.0407,50.1771,135684.0
2023-10-13 14:35:00,51.5,51.51,51.39,51.45,133954.0,50.1868,50.1966,50.0796,50.1381,133954.0
2023-10-13 14:40:00,51.44,51.5,51.42,51.45,98375.0,50.1284,50.1868,50.1089,50.1381,98375.0
2023-10-13 14:45:00,51.45,51.46,51.23,51.25,146048.0,50.1381,50.1479,49.9237,49.9432,146048.0
2023-10-13 14:50:00,51.24,51.33,51.2,51.29,149744.0,49.9335,50.0212,49.8945,49.9822,149744.0
2023-10-13 14:55:00,51.29,51.32,51.2,51.29,126164.0,49.9822,50.0114,49.8945,49.9822,126164.0
2023-10-13 15:00:00,51.3,51.4,51.29,51.37,71700.0,49.9919,50.0894,49.9822,50.0601,71700.0
2023-10-13 15:05:00,51.37,51.41,51.25,51.4,82572.0,50.0601,50.0991,49.9432,50.0894,82572.0
2023-10-13 15:10:00,51.4,51.53,51.38,51.51,122450.0,50.0894,50.2161,50.0699,50.1966,122450.0
2023-10-13 15:15:00,51.51,51.51,51.4,51.43,129025.0,50.1966,50.1966,50.0894,50.1186,129025.0
2023-10-13 15:20:00,51.43,51.48,51.4,51.45,116686.0,50.1186,50.1673,50.0894,50.1381,116686.0
2023-10-13 15:25:00,51.45,51.46,51.38,51.41,145426.0,50.1381,50.1479,50.0699,50.0991,145426.0
2023-10-13 15:30:00,51.41,51.47,51.39,51.39,149611.0,50.0991,50.1576,50.0796,50.0796,149611.0
2023-10-13 15:35:00,51.4,51.4,51.27,51.32,161798.0,50.0894,50.0894,49.9627,50.0114,161798.0
2023-10-13 15:40:00,51.31,51.32,51.22,51.26,167214.0,50.0017,50.0114,49.914,49.953,167214.0
2023-10-13 15:45:00,51.27,51.42,51.26,51.38,213193.0,49.9627,50.1089,49.953,50.0699,213193.0
2023-10-13 15:50:00,51.38,51.4,51.29,51.36,304760.0,50.0699,50.0894,49.9822,50.0504,304760.0
2023-10-13 15:55:00,51.36,51.37,51.29,51.34,809895.0,50.0504,50.0601,49.9822,50.0309,809895.0
2023-10-16 09:30:00,50.61,51.86,50.33,51.57,747949.0,49.3195,50.5377,49.0467,50.255,747949.0
2023-10-16 09:35:00,51.5,52.57,51.22,52.51,721326.0,50.1868,51.2296,49.914,51.1711,721326.0
2023-10-16 09:40:00,52.51,53.72,52.3,53.62,880693.0,51.1711,52.3502,50.9664,52.2528,880693.0
2023-10-16 09:45:00,53.6,53.88,52.58,53.24,663310.0,52.2333,52.5061,51.2393,51.8825,663310.0
2023-10-16 09:50:00,53.25,53.52,53.04,53.45,344848.0,51.8922,52.1553,51.6876,52.0871,344848.0
2023-10-16 09:55:00,53.44,53.5,53.0,53.17,323905.0,52.0774,52.1358,51.6486,51.8143,323905.0
2023-10-16 10:00:00,53.22,53.27,52.89,53.21,306811.0,51.863,51.9117,51.5414,51.8532,306811.0
2023-10-16 10:05:00,53.21,53.47,53.18,53.46,296094.0,51.8532,52.1066,51.824,52.0969,296094.0
2023-10-16 10:10:00,53.46,53.93,53.45,53.83,382206.0,52.0969,52.5549,52.0871,52.4574,382206.0
2023-10-16 10:15:00,53.84,53.85,53.5,53.62,246643.0,52.4672,52.4769,52.1358,52.2528,246643.0
2023-10-16 10:20:00,53.62,54.0,53.32,54.0,232409.0,52.2528,52.6231,51.9604,52.6231,232409.0
2023-10-16 10:25:00,53.98,54.49,53.86,54.47,675035.0,52.6036,53.1006,52.4867,53.0811,675035.0
2023-10-16 10:30:00,54.48,54.55,54.16,54.26,365790.0,53.0908,53.1591,52.779,52.8765,365790.0
2023-10-16 10:35:00,54.27,54.6,54.24,54.48,192064.0,52.8862,53.2078,52.857,53.0908,192064.0
2023-10-16 10:40:00,54.49,54.57,54.34,54.49,164769.0,53.1006,53.1786,52.9544,53.1006,164769.0
2023-10-16 10:45:00,54.49,54.57,54.34,54.43,214644.0,53.1006,53.1786,52.9544,53.0421,214644.0
2023-10-16 10:50:00,54.43,54.5,54.32,54.5,125439.0,53.0421,53.1103,52.9349,53.1103,125439.0
2023-10-16 10:55:00,54.48,54.58,54.4,54.5,279499.0,53.0908,53.1883,53.0129,53.1103,279499.0
2023-10-16 11:00:00,54.5,54.55,54.38,54.5,215094.0,53.1103,53.1591,52.9934,53.1103,215094.0
2023-10-16 11:05:00,54.49,54.55,54.19,54.19,299794.0,53.1006,53.1591,52.8082,52.8082,299794.0
2023-10-16 11:10:00,54.21,54.26,54.01,54.08,275032.0,52.8277,52.8765,52.6328,52.701,275032.0
2023-10-16 11:15:00,54.08,54.3,53.98,54.17,230143.0,52.701,52.9154,52.6036,52.7888,230143.0
2023-10-16 11:20:00,54.16,54.25,54.08,54.15,257887.0,52.779,52.8667,52.701,52.7693,257887.0
2023-10-16 11:25:00,54.14,54.15,53.87,53.99,160896.0,52.7595,52.7693,52.4964,52.6133,160896.0
2023-10-16 11:30:00,54.0,54.03,53.71,53.72,116765.0,52.6231,52.6523,52.3405,52.3502,116765.0
2023-10-16 11:35:00,53.74,53.74,53.34,53.35,193473.0,52.3697,52.3697,51.9799,51.9897,193473.0
2023-10-16 11:40:00,53.34,53.49,53.3,53.39,176370.0,51.9799,52.1261,51.9409,52.0286,176370.0
2023-10-16 11:45:00,53.39,53.71,53.35,53.63,225712.0,52.0286,52.3405,51.9897,52.2625,225712.0
2023-10-16 11:50:00,53.66,53.88,53.65,53.86,223269.0,52.2918,52.5061,52.282,52.4867,223269.0
2023-10-16 11:55:00,53.84,53.91,53.78,53.91,111563.0,52.4672,52.5354,52.4087,52.5354,111563.0
2023-10-16 12:00:00,53.92,53.96,53.81,53.88,69918.0,52.5451,52.5841,52.4379,52.5061,69918.0
2023-10-16 12:05:00,53.89,53.98,53.84,53.88,161836.0,52.5159,52.6036,52.4672,52.5061,161836.0
2023-10-16 12:10:00,53.88,53.92,53.76,53.85,84127.0,52.5061,52.5451,52.3892,52.4769,84127.0
2023-10-16 12:15:00,53.85,54.09,53.83,54.09,184116.0,52.4769,52.7108,52.4574,52.7108,184116.0
2023-10-16 12:20:00,54.08,54.09,53.85,53.94,102889.0,52.701,52.7108,52.4769,52.5646,102889.0
2023-10-16 12:25:00,53.94,54.03,53.94,54.0,57423.0,52.5646,52.6523,52.5646,52.6231,57423.0
2023-10-16 12:30:00,53.98,54.06,53.96,54.04,78829.0,52.6036,52.6816,52.5841,52.6621,78829.0
2023-10-16 12:35:00,54.04,54.05,53.98,54.03,51227.0,52.6621,52.6718,52.6036,52.6523,51227.0
2023-10-16 12:40:00,54.03,54.14,54.01,54.12,61685.0,52.6523,52.7595,52.6328,52.74,61685.0
2023-10-16 12:45:00,54.13,54.17,54.07,54.07,63671.0,52.7498,52.7888,52.6913,52.6913,63671.0
2023-10-16 12:50:00,54.07,54.11,53.96,54.03,95398.0,52.6913,52.7303,52.5841,52.6523,95398.0
2023-10-16 12:55:00,54.04,54.04,53.91,54.02,62365.0,52.6621,52.6621,52.5354,52.6426,62365.0
2023-10-16 13:00:00,54.02,54.03,53.84,53.85,97560.0,52.6426,52.6523,52.4672,52.4769,97560.0
2023-10-16 13:05:00,53.84,53.85,53.71,53.72,101866.0,52.4672,52.4769,52.3405,52.3502,101866.0
2023-10-16 13:10:00,53.71,53.78,53.68,53.71,145770.0,52.3405,52.4087,52.3112,52.3405,145770.0
2023-10-16 13:15:00,53.71,53.71,53.45,53.48,110353.0,52.3405,52.3405,52.0871,52.1163,110353.0
2023-10-16 13:20:00,53.46,53.49,53.32,53.44,110525.0,52.0969,52.1261,51.9604,52.0774,110525.0
2023-10-16 13:25:00,53.43,53.62,53.32,53.53,132004.0,52.0676,52.2528,51.9604,52.1651,132004.0
2023-10-16 13:30:00,53.53,53.53,53.37,53.43,124479.0,52.1651,52.1651,52.0092,52.0676,124479.0
2023-10-16 13:35:00,53.43,53.56,53.42,53.53,88232.0,52.0676,52.1943,52.0579,52.1651,88232.0
2023-10-16 13:40:00,53.54,53.75,53.54,53.72,71690.0,52.1748,52.3795,52.1748,52.3502,71690.0
2023-10-16 13:45:00,53.72,53.75,53.61,53.62,93634.0,52.3502,52.3795,52.243,52.2528,93634.0
2023-10-16 13:50:00,53.62,53.66,53.51,53.53,75235.0,52.2528,52.2918,52.1456,52.1651,75235.0
2023-10-16 13:55:00,53.54,53.66,53.54,53.63,48242.0,52.1748,52.2918,52.1748,52.2625,48242.0
2023-10-16 14:00:00,53.62,53.63,53.48,53.5,49299.0,52.2528,52.2625,52.1163,52.1358,49299.0
2023-10-16 14:05:00,53.5,53.57,53.46,53.53,54734.0,52.1358,52.2041,52.0969,52.1651,54734.0
2023-10-16 14:10:00,53.52,53.57,53.47,53.48,67695.0,52.1553,52.2041,52.1066,52.1163,67695.0
2023-10-16 14:15:00,53.48,53.54,53.34,53.38,95218.0,52.1163,52.1748,51.9799,52.0189,95218.0
2023-10-16 14:20:00,53.38,53.41,53.22,53.28,85319.0,52.0189,52.0481,51.863,51.9214,85319.0
2023-10-16 14:25:00,53.28,53.39,53.26,53.34,58504.0,51.9214,52.0286,51.902,51.9799,58504.0
2023-10-16 14:30:00,53.34,53.43,53.32,53.35,75553.0,51.9799,52.0676,51.9604,51.9897,75553.0
2023-10-16 14:35:00,53.35,53.37,53.25,53.32,82309.0,51.9897,52.0092,51.8922,51.9604,82309.0
2023-10-16 14:40:00,53.32,53.38,53.3,53.35,81062.0,51.9604,52.0189,51.9409,51.9897,81062.0
2023-10-16 14:45:00,53.35,53.45,53.33,53.4,86428.0,51.9897,52.0871,51.9702,52.0384,86428.0
2023-10-16 14:50:00,53.41,53.47,53.36,53.4,95417.0,52.0481,52.1066,51.9994,52.0384,95417.0
2023-10-16 14:55:00,53.39,53.47,53.39,53.46,54142.0,52.0286,52.1066,52.0286,52.0969,54142.0
2023-10-16 15:00:00,53.46,53.46,53.38,53.44,62614.0,52.0969,52.0969,52.0189,52.0774,62614.0
2023-10-16 15:05:00,53.45,53.58,53.44,53.55,108935.0,52.0871,52.2138,52.0774,52.1846,108935.0
2023-10-16 15:10:00,53.56,53.59,53.48,53.49,98009.0,52.1943,52.2235,52.1163,52.1261,98009.0
2023-10-16 15:15:00,53.48,53.66,53.48,53.6,116398.0,52.1163,52.2918,52.1163,52.2333,116398.0
2023-10-16 15:20:00,53.6,53.77,53.59,53.71,164811.0,52.2333,52.399,52.2235,52.3405,164811.0
2023-10-16 15:25:00,53.71,53.8,53.69,53.79,141547.0,52.3405,52.4282,52.321,52.4184,141547.0
2023-10-16 15:30:00,53.79,53.82,53.7,53.75,108867.0,52.4184,52.4477,52.3307,52.3795,108867.0
2023-10-16 15:35:00,53.75,53.83,53.69,53.8,134655.0,52.3795,52.4574,52.321,52.4282,134655.0
2023-10-16 15:40:00,53.8,53.82,53.72,53.73,162872.0,52.4282,52.4477,52.3502,52.36,162872.0
2023-10-16 15:45:00,53.73,53.82,53.72,53.73,176331.0,52.36,52.4477,52.3502,52.36,176331.0
2023-10-16 15:50:00,53.73,53.76,53.65,53.73,317118.0,52.36,52.3892,52.282,52.36,317118.0
2023-10-16 15:55:00,53.74,53.76,53.67,53.69,708955.0,52.3697,52.3892,52.3015,52.321,708955.0
2023-10-17 09:30:00,53.25,53.81,53.2,53.54,394324.0,51.8922,52.4379,51.8435,52.1748,394324.0
2023-10-17 09:35:00,53.52,53.67,53.03,53.06,202113.0,52.1553,52.3015,51.6778,51.7071,202113.0
2023-10-17 09:40:00,53.07,53.4,52.94,53.06,195966.0,51.7168,52.0384,51.5901,51.7071,195966.0
2023-10-17 09:45:00,53.05,53.1,52.48,52.65,329943.0,51.6973,51.746,51.1418,51.3075,329943.0
2023-10-17 09:50:00,52.64,53.06,52.64,52.71,285689.0,51.2978,51.7071,51.2978,51.366,285689.0
2023-10-17 09:55:00,52.71,52.84,52.62,52.82,232542.0,51.366,51.4927,51.2783,51.4732,232542.0
2023-10-17 10:00:00,52.83,52.94,52.66,52.67,188689.0,51.4829,51.5901,51.3173,51.327,188689.0
2023-10-17 10:05:00,52.66,52.71,52.48,52.53,169740.0,51.3173,51.366,51.1418,51.1906,169740.0
2023-10-17 10:10:00,52.53,52.53,52.3,52.31,225672.0,51.1906,51.1906,50.9664,50.9762,225672.0
2023-10-17 10:15:00,52.3,52.42,52.24,52.39,262137.0,50.9664,51.0834,50.908,51.0541,262137.0
2023-10-17 10:20:00,52.39,52.45,52.25,52.34,200431.0,51.0541,51.1126,50.9177,51.0054,200431.0
2023-10-17 10:25:00,52.33,52.35,52.07,52.17,246523.0,50.9957,51.0152,50.7423,50.8398,246523.0
2023-10-17 10:30:00,52.19,52.42,52.13,52.4,141520.0,50.8592,51.0834,50.8008,51.0639,141520.0
2023-10-17 10:35:00,52.4,52.55,52.36,52.49,173931.0,51.0639,51.2101,51.0249,51.1516,173931.0
2023-10-17 10:40:00,52.49,52.52,52.39,52.5,100981.0,51.1516,51.1808,51.0541,51.1613,100981.0
2023-10-17 10:45:00,52.5,52.63,52.37,52.43,163908.0,51.1613,51.288,51.0347,51.0931,163908.0
2023-10-17 10:50:00,52.42,52.53,52.42,52.52,98718.0,51.0834,51.1906,51.0834,51.1808,98718.0
2023-10-17 10:55:00,52.52,52.76,52.51,52.71,195936.0,51.1808,51.4147,51.1711,51.366,195936.0
2023-10-17 11:00:00,52.71,52.76,52.54,52.68,178187.0,51.366,51.4147,51.2003,51.3367,178187.0
2023-10-17 11:05:00,52.68,52.76,52.6,52.63,189207.0,51.3367,51.4147,51.2588,51.288,189207.0
2023-10-17 11:10:00,52.64,52.76,52.63,52.76,119682.0,51.2978,51.4147,51.288,51.4147,119682.0
2023-10-17 11:15:00,52.76,52.88,52.72,52.88,247626.0,51.4147,51.5316,51.3757,51.5316,247626.0
2023-10-17 11:20:00,52.89,52.92,52.73,52.76,147870.0,51.5414,51.5706,51.3855,51.4147,147870.0
2023-10-17 11:25:00,52.76,53.03,52.7,53.01,240862.0,51.4147,51.6778,51.3562,51.6583,240862.0
2023-10-17 11:30:00,53.01,53.01,52.9,52.95,189067.0,51.6583,51.6583,51.5511,51.5999,189067.0
2023-10-17 11:35:00,52.95,53.12,52.92,53.12,293641.0,51.5999,51.7655,51.5706,51.7655,293641.0
2023-10-17 11:40:00,53.12,53.45,53.11,53.38,242790.0,51.7655,52.0871,51.7558,52.0189,242790.0
2023-10-17 11:45:00,53.38,53.45,53.3,53.38,232674.0,52.0189,52.0871,51.9409,52.0189,232674.0
2023-10-17 11:50:00,53.39,53.48,53.37,53.47,154988.0,52.0286,52.1163,52.0092,52.1066,154988.0
2023-10-17 11:55:00,53.47,53.52,53.38,53.44,72481.0,52.1066,52.1553,52.0189,52.0774,72481.0
2023-10-17 12:00:00,53.44,53.68,53.4,53.58,118215.0,52.0774,52.3112,52.0384,52.2138,118215.0
2023-10-17 12:05:00,53.57,53.73,53.54,53.69,104717.0,52.2041,52.36,52.1748,52.321,104717.0
2023-10-17 12:10:00,53.69,53.91,53.69,53.84,206117.0,52.321,52.5354,52.321,52.4672,206117.0
2023-10-17 12:15:00,53.84,53.94,53.8,53.91,294915.0,52.4672,52.5646,52.4282,52.5354,294915.0
2023-10-17 12:20:00,53.91,54.1,53.87,54.04,186794.0,52.5354,52.7205,52.4964,52.6621,186794.0
2023-10-17 12:25:00,54.03,54.28,54.03,54.27,135823.0,52.6523,52.8959,52.6523,52.8862,135823.0
2023-10-17 12:30:00,54.28,54.31,53.96,53.97,167037.0,52.8959,52.9252,52.5841,52.5939,167037.0
2023-10-17 12:35:00,53.97,54.0,53.81,53.83,127701.0,52.5939,52.6231,52.4379,52.4574,127701.0
2023-10-17 12:40:00,53.83,53.86,53.75,53.75,61322.0,52.4574,52.4867,52.3795,52.3795,61322.0
2023-10-17 12:45:00,53.74,53.89,53.73,53.88,86705.0,52.3697,52.5159,52.36,52.5061,86705.0
2023-10-17 12:50:00,53.88,53.95,53.83,53.91,115747.0,52.5061,52.5744,52.4574,52.5354,115747.0
2023-10-17 12:55:00,53.91,53.96,53.75,53.82,86906.0,52.5354,52.5841,52.3795,52.4477,86906.0
2023-10-17 13:00:00,53.82,53.97,53.75,53.91,78701.0,52.4477,52.5939,52.3795,52.5354,78701.0
2023-10-17 13:05:00,53.91,53.91,53.84,53.91,44885.0,52.5354,52.5354,52.4672,52.5354,44885.0
2023-10-17 13:10:00,53.91,53.95,53.73,53.76,61842.0,52.5354,52.5744,52.36,52.3892,61842.0
2023-10-17 13:15:00,53.75,53.79,53.68,53.73,62801.0,52.3795,52.4184,52.3112,52.36,62801.0
2023-10-17 13:20:00,53.73,53.74,53.54,53.55,62866.0,52.36,52.3697,52.1748,52.1846,62866.0
2023-10-17 13:25:00,53.54,53.59,53.52,53.57,99500.0,52.1748,52.2235,52.1553,52.2041,99500.0
2023-10-17 13:30:00,53.56,53.57,53.36,53.48,106965.0,52.1943,52.2041,51.9994,52.1163,106965.0
2023-10-17 13:35:00,53.48,53.51,53.41,53.44,89970.0,52.1163,52.1456,52.0481,52.0774,89970.0
2023-10-17 13:40:00,53.45,53.54,53.37,53.39,87445.0,52.0871,52.1748,52.0092,52.0286,87445.0
2023-10-17 13:45:00,53.38,53.39,53.24,53.29,68120.0,52.0189,52.0286,51.8825,51.9312,68120.0
2023-10-17 13:50:00,53.29,53.29,53.06,53.21,85624.0,51.9312,51.9312,51.7071,51.8532,85624.0
2023-10-17 13:55:00,53.23,53.24,53.18,53.23,67448.0,51.8727,51.8825,51.824,51.8727,67448.0
2023-10-17 14:00:00,53.23,53.28,53.2,53.23,42484.0,51.8727,51.9214,51.8435,51.8727,42484.0
2023-10-17 14:05:00,53.23,53.31,53.2,53.27,84036.0,51.8727,51.9507,51.8435,51.9117,84036.0
2023-10-17 14:10:00,53.26,53.28,53.23,53.27,80950.0,51.902,51.9214,51.8727,51.9117,80950.0
2023-10-17 14:15:00,53.28,53.4,53.27,53.36,145086.0,51.9214,52.0384,51.9117,51.9994,145086.0
2023-10-17 14:20:00,53.36,53.55,53.35,53.49,256137.0,51.9994,52.1846,51.9897,52.1261,256137.0
2023-10-17 14:25:00,53.5,53.52,53.43,53.46,67558.0,52.1358,52.1553,52.0676,52.0969,67558.0
2023-10-17 14:30:00,53.46,53.56,53.46,53.54,71463.0,52.0969,52.1943,52.0969,52.1748,71463.0
2023-10-17 14:35:00,53.54,53.65,53.54,53.65,68920.0,52.1748,52.282,52.1748,52.282,68920.0
2023-10-17 14:40:00,53.65,53.95,53.64,53.8,269698.0,52.282,52.5744,52.2723,52.4282,269698.0
2023-10-17 14:45:00,53.81,53.99,53.77,53.96,175469.0,52.4379,52.6133,52.399,52.5841,175469.0
2023-10-17 14:50:00,53.97,53.98,53.52,53.57,108621.0,52.5939,52.6036,52.1553,52.2041,108621.0
2023-10-17 14:55:00,53.56,53.7,53.52,53.66,79269.0,52.1943,52.3307,52.1553,52.2918,79269.0
2023-10-17 15:00:00,53.66,53.72,53.6,53.68,112699.0,52.2918,52.3502,52.2333,52.3112,112699.0
2023-10-17 15:05:00,53.67,53.81,53.65,53.75,212910.0,52.3015,52.4379,52.282,52.3795,212910.0
2023-10-17 15:10:00,53.73,53.79,53.64,53.64,189227.0,52.36,52.4184,52.2723,52.2723,189227.0
2023-10-17 15:15:00,53.63,53.77,53.61,53.69,79854.0,52.2625,52.399,52.243,52.321,79854.0
2023-10-17 15:20:00,53.69,53.74,53.65,53.72,55200.0,52.321,52.3697,52.282,52.3502,55200.0
2023-10-17 15:25:00,53.71,53.77,53.64,53.76,114742.0,52.3405,52.399,52.2723,52.3892,114742.0
2023-10-17 15:30:00,53.76,53.76,53.65,53.69,130148.0,52.3892,52.3892,52.282,52.321,130148.0
2023-10-17 15:35:00,53.7,53.73,53.65,53.7,183540.0,52.3307,52.36,52.282,52.3307,183540.0
2023-10-17 15:40:00,53.7,53.77,53.69,53.76,128414.0,52.3307,52.399,52.321,52.3892,128414.0
2023-10-17 15:45:00,53.75,53.77,53.68,53.77,197383.0,52.3795,52.399,52.3112,52.399,197383.0
2023-10-17 15:50:00,53.76,53.8,53.74,53.76,241625.0,52.3892,52.4282,52.3697,52.3892,241625.0
2023-10-17 15:55:00,53.76,53.78,53.59,53.7,823986.0,52.3892,52.4087,52.2235,52.3307,823986.0
2023-10-18 09:30:00,53.5,53.91,53.25,53.4,151670.0,52.1358,52.5354,51.8922,52.0384,151670.0
2023-10-18 09:35:00,53.38,53.56,53.2,53.51,58655.0,52.0189,52.1943,51.8435,52.1456,58655.0
2023-10-18 09:40:00,53.5,53.55,53.24,53.28,89946.0,52.1358,52.1846,51.8825,51.9214,89946.0
2023-10-18 09:45:00,53.27,53.28,52.9,52.94,104445.0,51.9117,51.9214,51.5511,51.5901,104445.0
2023-10-18 09:50:00,52.93,52.95,52.55,52.61,99044.0,51.5804,51.5999,51.2101,51.2685,99044.0
2023-10-18 09:55:00,52.61,52.72,52.41,52.62,206113.0,51.2685,51.3757,51.0736,51.2783,206113.0
2023-10-18 10:00:00,52.63,52.63,52.33,52.48,241136.0,51.288,51.288,50.9957,51.1418,241136.0
2023-10-18 10:05:00,52.48,52.8,52.48,52.55,123377.0,51.1418,51.4537,51.1418,51.2101,123377.0
2023-10-18 10:10:00,52.55,52.59,52.39,52.44,93745.0,51.2101,51.249,51.0541,51.1029,93745.0
2023-10-18 10:15:00,52.42,52.53,52.39,52.47,110017.0,51.0834,51.1906,51.0541,51.1321,110017.0
2023-10-18 10:20:00,52.47,52.53,52.4,52.46,108523.0,51.1321,51.1906,51.0639,51.1224,108523.0
2023-10-18 10:25:00,52.45,52.48,52.08,52.1,229110.0,51.1126,51.1418,50.752,50.7715,229110.0
2023-10-18 10:30:00,52.08,52.25,52.06,52.15,122841.0,50.752,50.9177,50.7326,50.8203,122841.0
2023-10-18 10:35:00,52.15,52.17,51.93,51.97,144025.0,50.8203,50.8398,50.6059,50.6449,144025.0
2023-10-18 10:40:00,51.97,52.18,51.85,52.17,174965.0,50.6449,50.8495,50.5279,50.8398,174965.0
2023-10-18 10:45:00,52.15,52.32,52.12,52.17,135231.0,50.8203,50.9859,50.791,50.8398,135231.0
2023-10-18 10:50:00,52.17,52.18,52.04,52.1,89564.0,50.8398,50.8495,50.7131,50.7715,89564.0
2023-10-18 10:55:00,52.1,52.18,52.06,52.17,86149.0,50.7715,50.8495,50.7326,50.8398,86149.0
2023-10-18 11:00:00,52.15,52.41,52.11,52.38,110943.0,50.8203,51.0736,50.7813,51.0444,110943.0
2023-10-18 11:05:00,52.37,52.38,52.13,52.14,64315.0,51.0347,51.0444,50.8008,50.8105,64315.0
2023-10-18 11:10:00,52.15,52.18,52.11,52.11,58251.0,50.8203,50.8495,50.7813,50.7813,58251.0
2023-10-18 11:15:00,52.11,52.23,52.08,52.18,47872.0,50.7813,50.8982,50.752,50.8495,47872.0
2023-10-18 11:20:00,52.16,52.2,52.03,52.13,70574.0,50.83,50.869,50.7033,50.8008,70574.0
2023-10-18 11:25:00,52.13,52.3,52.13,52.25,77209.0,50.8008,50.9664,50.8008,50.9177,77209.0
2023-10-18 11:30:00,52.25,52.27,52.1,52.15,103827.0,50.9177,50.9372,50.7715,50.8203,103827.0
2023-10-18 11:35:00,52.14,52.14,52.0,52.04,62440.0,50.8105,50.8105,50.6741,50.7131,62440.0
2023-10-18 11:40:00,52.05,52.09,51.98,52.06,67047.0,50.7228,50.7618,50.6546,50.7326,67047.0
2023-10-18 11:45:00,52.06,52.1,51.94,51.96,53248.0,50.7326,50.7715,50.6156,50.6351,53248.0
2023-10-18 11:50:00,51.95,52.08,51.94,52.08,52624.0,50.6254,50.752,50.6156,50.752,52624.0
2023-10-18 11:55:00,52.08,52.23,52.07,52.22,58155.0,50.752,50.8982,50.7423,50.8885,58155.0
2023-10-18 12:00:00,52.22,52.36,52.17,52.35,55202.0,50.8885,51.0249,50.8398,51.0152,55202.0
2023-10-18 12:05:00,52.36,52.36,52.17,52.25,56427.0,51.0249,51.0249,50.8398,50.9177,56427.0
2023-10-18 12:10:00,52.24,52.29,52.14,52.14,62451.0,50.908,50.9567,50.8105,50.8105,62451.0
2023-10-18 12:15:00,52.13,52.28,52.13,52.24,57323.0,50.8008,50.9469,50.8008,50.908,57323.0
2023-10-18 12:20:00,52.25,52.27,52.06,52.06,98597.0,50.9177,50.9372,50.7326,50.7326,98597.0
2023-10-18 12:25:00,52.07,52.23,52.07,52.21,37876.0,50.7423,50.8982,50.7423,50.8787,37876.0
2023-10-18 12:30:00,52.21,52.3,52.17,52.22,30175.0,50.8787,50.9664,50.8398,50.8885,30175.0
2023-10-18 12:35:00,52.22,52.29,52.18,52.2,39732.0,50.8885,50.9567,50.8495,50.869,39732.0
2023-10-18 12:40:00,52.19,52.3,52.18,52.28,34906.0,50.8592,50.9664,50.8495,50.9469,34906.0
2023-10-18 12:45:00,52.28,52.29,52.18,52.2,68193.0,50.9469,50.9567,50.8495,50.869,68193.0
2023-10-18 12:50:00,52.21,52.21,51.98,52.02,82867.0,50.8787,50.8787,50.6546,50.6936,82867.0
2023-10-18 12:55:00,52.02,52.06,51.97,52.05,101500.0,50.6936,50.7326,50.6449,50.7228,101500.0
2023-10-18 13:00:00,52.05,52.25,51.96,52.24,57150.0,50.7228,50.9177,50.6351,50.908,57150.0
2023-10-18 13:05:00,52.25,52.34,52.21,52.3,77542.0,50.9177,51.0054,50.8787,50.9664,77542.0
2023-10-18 13:10:00,52.29,52.39,52.26,52.36,38183.0,50.9567,51.0541,50.9275,51.0249,38183.0
2023-10-18 13:15:00,52.37,52.46,52.29,52.29,60968.0,51.0347,51.1224,50.9567,50.9567,60968.0
2023-10-18 13:20:00,52.28,52.32,52.09,52.11,94679.0,50.9469,50.9859,50.7618,50.7813,94679.0
2023-10-18 13:25:00,52.11,52.18,52.08,52.13,45736.0,50.7813,50.8495,50.752,50.8008,45736.0
2023-10-18 13:30:00,52.13,52.14,51.98,52.02,76588.0,50.8008,50.8105,50.6546,50.6936,76588.0
2023-10-18 13:35:00,52.02,52.17,51.99,52.14,73237.0,50.6936,50.8398,50.6643,50.8105,73237.0
2023-10-18 13:40:00,52.14,52.2,52.12,52.2,61195.0,50.8105,50.869,50.791,50.869,61195.0
2023-10-18 13:45:00,52.19,52.22,52.13,52.2,43237.0,50.8592,50.8885,50.8008,50.869,43237.0
2023-10-18 13:50:00,52.19,52.24,52.16,52.18,47658.0,50.8592,50.908,50.83,50.8495,47658.0
2023-10-18 13:55:00,52.18,52.28,52.15,52.24,37257.0,50.8495,50.9469,50.8203,50.908,37257.0
2023-10-18 14:00:00,52.25,52.28,52.19,52.27,47974.0,50.9177,50.9469,50.8592,50.9372,47974.0
2023-10-18 14:05:00,52.27,52.38,52.21,52.3,51807.0,50.9372,51.0444,50.8787,50.9664,51807.0
2023-10-18 14:10:00,52.3,52.31,52.25,52.29,33834.0,50.9664,50.9762,50.9177,50.9567,33834.0
2023-10-18 14:15:00,52.29,52.35,52.25,52.33,65208.0,50.9567,51.0152,50.9177,50.9957,65208.0
2023-10-18 14:20:00,52.31,52.35,52.25,52.32,51801.0,50.9762,51.0152,50.9177,50.9859,51801.0
2023-10-18 14:25:00,52.33,52.35,52.22,52.23,50175.0,50.9957,51.0152,50.8885,50.8982,50175.0
2023-10-18 14:30:00,52.23,52.32,52.22,52.25,102219.0,50.8982,50.9859,50.8885,50.9177,102219.0
2023-10-18 14:35:00,52.25,52.25,52.11,52.13,38351.0,50.9177,50.9177,50.7813,50.8008,38351.0
2023-10-18 14:40:00,52.12,52.15,52.01,52.07,44689.0,50.791,50.8203,50.6838,50.7423,44689.0
2023-10-18 14:45:00,52.07,52.17,52.05,52.13,64370.0,50.7423,50.8398,50.7228,50.8008,64370.0
2023-10-18 14:50:00,52.13,52.15,52.01,52.02,86492.0,50.8008,50.8203,50.6838,50.6936,86492.0
2023-10-18 14:55:00,52.03,52.08,52.0,52.01,64715.0,50.7033,50.752,50.6741,50.6838,64715.0
2023-10-18 15:00:00,52.01,52.03,51.96,52.02,70198.0,50.6838,50.7033,50.6351,50.6936,70198.0
2023-10-18 15:05:00,52.01,52.02,51.9,51.91,71169.0,50.6838,50.6936,50.5766,50.5864,71169.0
2023-10-18 15:10:00,51.91,51.92,51.74,51.76,173646.0,50.5864,50.5961,50.4207,50.4402,173646.0
2023-10-18 15:15:00,51.76,51.91,51.75,51.86,107522.0,50.4402,50.5864,50.4305,50.5377,107522.0
2023-10-18 15:20:00,51.86,51.92,51.79,51.91,90245.0,50.5377,50.5961,50.4694,50.5864,90245.0
2023-10-18 15:25:00,51.91,51.92,51.77,51.84,74960.0,50.5864,50.5961,50.45,50.5182,74960.0
2023-10-18 15:30:00,51.84,51.93,51.78,51.8,124349.0,50.5182,50.6059,50.4597,50.4792,124349.0
2023-10-18 15:35:00,51.79,51.88,51.76,51.78,81565.0,50.4694,50.5571,50.4402,50.4597,81565.0
2023-10-18 15:40:00,51.77,51.83,51.73,51.8,126240.0,50.45,50.5084,50.411,50.4792,126240.0
2023-10-18 15:45:00,51.8,51.8,51.65,51.76,216838.0,50.4792,50.4792,50.333,50.4402,216838.0
2023-10-18 15:50:00,51.76,51.89,51.75,51.86,243799.0,50.4402,50.5669,50.4305,50.5377,243799.0
2023-10-18 15:55:00,51.86,51.94,51.82,51.84,503145.0,50.5377,50.6156,50.4987,50.5182,503145.0
2023-10-19 09:30:00,52.1,52.21,51.98,52.19,126977.0,50.7715,50.8787,50.6546,50.8592,126977.0
2023-10-19 09:35:00,52.19,52.34,52.07,52.32,100597.0,50.8592,51.0054,50.7423,50.9859,100597.0
2023-10-19 09:40:00,52.33,52.33,52.23,52.28,99795.0,50.9957,50.9957,50.8982,50.9469,99795.0
2023-10-19 09:45:00,52.28,52.44,52.24,52.31,85909.0,50.9469,51.1029,50.908,50.9762,85909.0
2023-10-19 09:50:00,52.32,52.39,52.14,52.19,227830.0,50.9859,51.0541,50.8105,50.8592,227830.0
2023-10-19 09:55:00,52.2,52.22,51.98,52.07,98843.0,50.869,50.8885,50.6546,50.7423,98843.0
2023-10-19 10:00:00,52.07,52.19,51.95,52.18,55411.0,50.7423,50.8592,50.6254,50.8495,55411.0
2023-10-19 10:05:00,52.19,52.26,52.06,52.13,47452.0,50.8592,50.9275,50.7326,50.8008,47452.0
2023-10-19 10:10:00,52.12,52.28,52.03,52.25,60520.0,50.791,50.9469,50.7033,50.9177,60520.0
2023-10-19 10:15:00,52.24,52.29,52.07,52.14,41701.0,50.908,50.9567,50.7423,50.8105,41701.0
2023-10-19 10:20:00,52.13,52.16,52.03,52.14,24697.0,50.8008,50.83,50.7033,50.8105,24697.0
2023-10-19 10:25:00,52.14,52.14,51.81,51.82,47752.0,50.8105,50.8105,50.4889,50.4987,47752.0
2023-10-19 10:30:00,51.82,51.84,51.68,51.73,52080.0,50.4987,50.5182,50.3622,50.411,52080.0
2023-10-19 10:35:00,51.72,51.81,51.67,51.7,60211.0,50.4012,50.4889,50.3525,50.3817,60211.0
2023-10-19 10:40:00,51.71,51.79,51.66,51.67,53203.0,50.3915,50.4694,50.3428,50.3525,53203.0
2023-10-19 10:45:00,51.67,51.8,51.66,51.8,46404.0,50.3525,50.4792,50.3428,50.4792,46404.0
2023-10-19 10:50:00,51.8,51.9,51.78,51.83,44850.0,50.4792,50.5766,50.4597,50.5084,44850.0
2023-10-19 10:55:00,51.82,51.86,51.75,51.84,59340.0,50.4987,50.5377,50.4305,50.5182,59340.0
2023-10-19 11:00:00,51.84,52.0,51.81,52.0,38501.0,50.5182,50.6741,50.4889,50.6741,38501.0
2023-10-19 11:05:00,51.99,52.09,51.98,52.02,87300.0,50.6643,50.7618,50.6546,50.6936,87300.0
2023-10-19 11:10:00,52.03,52.16,52.03,52.14,61562.0,50.7033,50.83,50.7033,50.8105,61562.0
2023-10-19 11:15:00,52.14,52.14,52.0,52.07,54628.0,50.8105,50.8105,50.6741,50.7423,54628.0
2023-10-19 11:20:00,52.06,52.08,51.93,52.0,67055.0,50.7326,50.752,50.6059,50.6741,67055.0
2023-10-19 11:25:00,51.99,52.16,51.97,52.05,55438.0,50.6643,50.83,50.6449,50.7228,55438.0
2023-10-19 11:30:00,52.05,52.14,52.0,52.14,42789.0,50.7228,50.8105,50.6741,50.8105,42789.0
2023-10-19 11:35:00,52.12,52.22,52.11,52.17,32229.0,50.791,50.8885,50.7813,50.8398,32229.0
2023-10-19 11:40:00,52.18,52.25,52.07,52.1,47445.0,50.8495,50.9177,50.7423,50.7715,47445.0
2023-10-19 11:45:00,52.1,52.19,52.08,52.15,48369.0,50.7715,50.8592,50.752,50.8203,48369.0
2023-10-19 11:50:00,52.15,52.18,52.08,52.15,44318.0,50.8203,50.8495,50.752,50.8203,44318.0
2023-10-19 11:55:00,52.14,52.14,52.05,52.1,22222.0,50.8105,50.8105,50.7228,50.7715,22222.0
2023-10-19 12:00:00,52.09,52.38,51.94,52.27,88206.0,50.7618,51.0444,50.6156,50.9372,88206.0
2023-10-19 12:05:00,52.26,52.31,52.08,52.08,85287.0,50.9275,50.9762,50.752,50.752,85287.0
2023-10-19 12:10:00,52.09,52.14,52.04,52.09,29362.0,50.7618,50.8105,50.7131,50.7618,29362.0
2023-10-19 12:15:00,52.08,52.35,52.07,52.32,69695.0,50.752,51.0152,50.7423,50.9859,69695.0
2023-10-19 12:20:00,52.32,52.5,52.32,52.41,35042.0,50.9859,51.1613,50.9859,51.0736,35042.0
2023-10-19 12:25:00,52.42,52.46,52.14,52.19,95035.0,51.0834,51.1224,50.8105,50.8592,95035.0
2023-10-19 12:30:00,52.21,52.26,51.92,51.93,65838.0,50.8787,50.9275,50.5961,50.6059,65838.0
2023-10-19 12:35:00,51.93,51.95,51.76,51.82,99840.0,50.6059,50.6254,50.4402,50.4987,99840.0
2023-10-19 12:40:00,51.83,51.94,51.72,51.81,185732.0,50.5084,50.6156,50.4012,50.4889,185732.0
2023-10-19 12:45:00,51.81,52.23,51.81,52.19,137010.0,50.4889,50.8982,50.4889,50.8592,137010.0
2023-10-19 12:50:00,52.19,52.21,51.99,52.12,181894.0,50.8592,50.8787,50.6643,50.791,181894.0
2023-10-19 12:55:00,52.13,52.19,52.02,52.1,47812.0,50.8008,50.8592,50.6936,50.7715,47812.0
2023-10-19 13:00:00,52.12,52.31,52.09,52.12,185211.0,50.791,50.9762,50.7618,50.791,185211.0
2023-10-19 13:05:00,52.14,52.4,52.13,52.37,41196.0,50.8105,51.0639,50.8008,51.0347,41196.0
2023-10-19 13:10:00,52.36,52.37,52.19,52.2,28996.0,51.0249,51.0347,50.8592,50.869,28996.0
2023-10-19 13:15:00,52.2,52.29,52.14,52.2,42715.0,50.869,50.9567,50.8105,50.869,42715.0
2023-10-19 13:20:00,52.2,52.24,52.09,52.18,63698.0,50.869,50.908,50.7618,50.8495,63698.0
2023-10-19 13:25:00,52.18,52.3,52.12,52.28,65211.0,50.8495,50.9664,50.791,50.9469,65211.0
2023-10-19 13:30:00,52.28,52.35,52.13,52.19,59496.0,50.9469,51.0152,50.8008,50.8592,59496.0
2023-10-19 13:35:00,52.22,52.24,52.06,52.1,151948.0,50.8885,50.908,50.7326,50.7715,151948.0
2023-10-19 13:40:00,52.11,52.16,52.06,52.1,104205.0,50.7813,50.83,50.7326,50.7715,104205.0
2023-10-19 13:45:00,52.1,52.18,52.1,52.11,39282.0,50.7715,50.8495,50.7715,50.7813,39282.0
2023-10-19 13:50:00,52.11,52.16,52.08,52.11,43446.0,50.7813,50.83,50.752,50.7813,43446.0
2023-10-19 13:55:00,52.11,52.21,52.07,52.13,117041.0,50.7813,50.8787,50.7423,50.8008,117041.0
2023-10-19 14:00:00,52.12,52.21,52.08,52.14,64823.0,50.791,50.8787,50.752,50.8105,64823.0
2023-10-19 14:05:00,52.14,52.14,52.0,52.03,103979.0,50.8105,50.8105,50.6741,50.7033,103979.0
2023-10-19 14:10:00,52.03,52.11,51.99,52.06,293510.0,50.7033,50.7813,50.6643,50.7326,293510.0
2023-10-19 14:15:00,52.06,52.19,52.02,52.16,91004.0,50.7326,50.8592,50.6936,50.83,91004.0
2023-10-19 14:20:00,52.16,52.22,52.09,52.11,134593.0,50.83,50.8885,50.7618,50.7813,134593.0
2023-10-19 14:25:00,52.09,52.18,52.01,52.04,167966.0,50.7618,50.8495,50.6838,50.7131,167966.0
2023-10-19 14:30:00,52.04,52.04,51.89,51.93,61372.0,50.7131,50.7131,50.5669,50.6059,61372.0
2023-10-19 14:35:00,51.92,51.93,51.84,51.89,52291.0,50.5961,50.6059,50.5182,50.5669,52291.0
2023-10-19 14:40:00,51.89,51.89,51.77,51.82,147874.0,50.5669,50.5669,50.45,50.4987,147874.0
2023-10-19 14:45:00,51.8,51.87,51.78,51.8,126110.0,50.4792,50.5474,50.4597,50.4792,126110.0
2023-10-19 14:50:00,51.79,51.8,51.72,51.74,40856.0,50.4694,50.4792,50.4012,50.4207,40856.0
2023-10-19 14:55:00,51.74,51.83,51.71,51.73,56678.0,50.4207,50.5084,50.3915,50.411,56678.0
2023-10-19 15:00:00,51.72,51.77,51.67,51.71,29147.0,50.4012,50.45,50.3525,50.3915,29147.0
2023-10-19 15:05:00,51.72,51.75,51.67,51.71,53282.0,50.4012,50.4305,50.3525,50.3915,53282.0
2023-10-19 15:10:00,51.71,51.78,51.68,51.76,177568.0,50.3915,50.4597,50.3622,50.4402,177568.0
2023-10-19 15:15:00,51.76,51.84,51.69,51.84,107973.0,50.4402,50.5182,50.372,50.5182,107973.0
2023-10-19 15:20:00,51.84,51.86,51.74,51.78,444014.0,50.5182,50.5377,50.4207,50.4597,444014.0
2023-10-19 15:25:00,51.77,51.77,51.65,51.73,69423.0,50.45,50.45,50.333,50.411,69423.0
2023-10-19 15:30:00,51.73,51.86,51.73,51.85,90603.0,50.411,50.5377,50.411,50.5279,90603.0
2023-10-19 15:35:00,51.83,51.88,51.77,51.8,96295.0,50.5084,50.5571,50.45,50.4792,96295.0
2023-10-19 15:40:00,51.78,51.81,51.64,51.64,120907.0,50.4597,50.4889,50.3233,50.3233,120907.0
2023-10-19 15:45:00,51.63,51.81,51.58,51.8,158304.0,50.3135,50.4889,50.2648,50.4792,158304.0
2023-10-19 15:50:00,51.81,51.9,51.76,51.89,241536.0,50.4889,50.5766,50.4402,50.5669,241536.0
2023-10-19 15:55:00,51.88,51.94,51.83,51.89,561074.0,50.5571,50.6156,50.5084,50.5669,561074.0
2023-10-20 09:30:00,51.5,51.85,51.45,51.79,462616.0,50.1868,50.5279,50.1381,50.4694,462616.0
2023-10-20 09:35:00,51.78,51.79,51.53,51.6,105162.0,50.4597,50.4694,50.2161,50.2843,105162.0
2023-10-20 09:40:00,51.58,51.72,51.36,51.37,73223.0,50.2648,50.4012,50.0504,50.0601,73223.0
2023-10-20 09:45:00,51.36,51.53,51.25,51.53,74805.0,50.0504,50.2161,49.9432,50.2161,74805.0
2023-10-20 09:50:00,51.52,51.53,51.22,51.29,59726.0,50.2063,50.2161,49.914,49.9822,59726.0
2023-10-20 09:55:00,51.3,51.39,51.18,51.19,45525.0,49.9919,50.0796,49.875,49.8847,45525.0
2023-10-20 10:00:00,51.19,51.2,51.04,51.06,108693.0,49.8847,49.8945,49.7386,49.7581,108693.0
2023-10-20 10:05:00,51.07,51.07,50.66,50.7,216951.0,49.7678,49.7678,49.3683,49.4072,216951.0
2023-10-20 10:10:00,50.7,50.79,50.62,50.66,140228.0,49.4072,49.4949,49.3293,49.3683,140228.0
2023-10-20 10:15:00,50.66,50.72,50.55,50.6,118288.0,49.3683,49.4267,49.2611,49.3098,118288.0
2023-10-20 10:20:00,50.6,50.79,50.53,50.76,67324.0,49.3098,49.4949,49.2416,49.4657,67324.0
2023-10-20 10:25:00,50.77,50.85,50.71,50.83,173171.0,49.4754,49.5534,49.417,49.5339,173171.0
2023-10-20 10:30:00,50.82,51.16,50.8,51.15,135140.0,49.5242,49.8555,49.5047,49.8458,135140.0
2023-10-20 10:35:00,51.14,51.2,50.92,51.01,111072.0,49.836,49.8945,49.6216,49.7093,111072.0
2023-10-20 10:40:00,51.01,51.06,50.9,50.92,40852.0,49.7093,49.7581,49.6021,49.6216,40852.0
2023-10-20 10:45:00,50.93,51.19,50.9,51.17,58988.0,49.6314,49.8847,49.6021,49.8652,58988.0
2023-10-20 10:50:00,51.18,51.19,51.01,51.02,43698.0,49.875,49.8847,49.7093,49.7191,43698.0
2023-10-20 10:55:00,51.02,51.05,50.98,51.04,60735.0,49.7191,49.7483,49.6801,49.7386,60735.0
2023-10-20 11:00:00,51.02,51.11,51.01,51.1,68737.0,49.7191,49.8068,49.7093,49.797,68737.0
2023-10-20 11:05:00,51.1,51.21,51.08,51.16,38771.0,49.797,49.9042,49.7775,49.8555,38771.0
2023-10-20 11:10:00,51.17,51.38,51.17,51.32,109634.0,49.8652,50.0699,49.8652,50.0114,109634.0
2023-10-20 11:15:00,51.3,51.31,51.21,51.23,61270.0,49.9919,50.0017,49.9042,49.9237,61270.0
2023-10-20 11:20:00,51.23,51.26,51.16,51.22,53795.0,49.9237,49.953,49.8555,49.914,53795.0
2023-10-20 11:25:00,51.22,51.26,51.12,51.15,42925.0,49.914,49.953,49.8165,49.8458,42925.0
2023-10-20 11:30:00,51.13,51.15,51.0,51.02,113947.0,49.8263,49.8458,49.6996,49.7191,113947.0
2023-10-20 11:35:00,51.02,51.09,50.98,51.07,195847.0,49.7191,49.7873,49.6801,49.7678,195847.0
2023-10-20 11:40:00,51.07,51.1,50.97,51.03,100187.0,49.7678,49.797,49.6703,49.7288,100187.0
2023-10-20 11:45:00,51.04,51.14,50.98,51.12,135260.0,49.7386,49.836,49.6801,49.8165,135260.0
2023-10-20 11:50:00,51.14,51.21,51.07,51.11,433001.0,49.836,49.9042,49.7678,49.8068,433001.0
2023-10-20 11:55:00,51.11,51.19,51.06,51.06,139745.0,49.8068,49.8847,49.7581,49.7581,139745.0
2023-10-20 12:00:00,51.07,51.13,51.0,51.08,256226.0,49.7678,49.8263,49.6996,49.7775,256226.0
2023-10-20 12:05:00,51.09,51.12,50.9,50.91,95737.0,49.7873,49.8165,49.6021,49.6119,95737.0
2023-10-20 12:10:00,50.93,50.98,50.88,50.94,73223.0,49.6314,49.6801,49.5826,49.6411,73223.0
2023-10-20 12:15:00,50.93,51.04,50.9,51.03,58357.0,49.6314,49.7386,49.6021,49.7288,58357.0
2023-10-20 12:20:00,51.02,51.25,51.02,51.24,33593.0,49.7191,49.9432,49.7191,49.9335,33593.0
2023-10-20 12:25:00,51.24,51.26,51.09,51.12,25787.0,49.9335,49.953,49.7873,49.8165,25787.0
2023-10-20 12:30:00,51.13,51.23,51.13,51.22,21536.0,49.8263,49.9237,49.8263,49.914,21536.0
2023-10-20 12:35:00,51.23,51.32,51.21,51.29,22460.0,49.9237,50.0114,49.9042,49.9822,22460.0
2023-10-20 12:40:00,51.28,51.3,51.24,51.29,19140.0,49.9724,49.9919,49.9335,49.9822,19140.0
2023-10-20 12:45:00,51.28,51.41,51.28,51.41,42263.0,49.9724,50.0991,49.9724,50.0991,42263.0
2023-10-20 12:50:00,51.4,51.42,51.32,51.33,39117.0,50.0894,50.1089,50.0114,50.0212,39117.0
2023-10-20 12:55:00,51.33,51.46,51.33,51.45,42241.0,50.0212,50.1479,50.0212,50.1381,42241.0
2023-10-20 13:00:00,51.45,51.45,51.29,51.31,41227.0,50.1381,50.1381,49.9822,50.0017,41227.0
2023-10-20 13:05:00,51.31,51.31,51.15,51.19,52670.0,50.0017,50.0017,49.8458,49.8847,52670.0
2023-10-20 13:10:00,51.19,51.2,51.13,51.15,26691.0,49.8847,49.8945,49.8263,49.8458,26691.0
2023-10-20 13:15:00,51.15,51.42,51.14,51.41,61412.0,49.8458,50.1089,49.836,50.0991,61412.0
2023-10-20 13:20:00,51.41,51.54,51.41,51.46,89863.0,50.0991,50.2258,50.0991,50.1479,89863.0
2023-10-20 13:25:00,51.45,51.47,51.36,51.4,35887.0,50.1381,50.1576,50.0504,50.0894,35887.0
2023-10-20 13:30:00,51.41,51.44,51.31,51.35,25711.0,50.0991,50.1284,50.0017,50.0407,25711.0
2023-10-20 13:35:00,51.34,51.37,51.26,51.27,24532.0,50.0309,50.0601,49.953,49.9627,24532.0
2023-10-20 13:40:00,51.26,51.39,51.25,51.35,29629.0,49.953,50.0796,49.9432,50.0407,29629.0
2023-10-20 13:45:00,51.36,51.36,51.26,51.28,20498.0,50.0504,50.0504,49.953,49.9724,20498.0
2023-10-20 13:50:00,51.28,51.32,51.14,51.21,63732.0,49.9724,50.0114,49.836,49.9042,63732.0
2023-10-20 13:55:00,51.22,51.3,51.16,51.3,72340.0,49.914,49.9919,49.8555,49.9919,72340.0
2023-10-20 14:00:00,51.32,51.35,51.25,51.26,34400.0,50.0114,50.0407,49.9432,49.953,34400.0
2023-10-20 14:05:00,51.27,51.28,51.17,51.23,22522.0,49.9627,49.9724,49.8652,49.9237,22522.0
2023-10-20 14:10:00,51.23,51.25,51.07,51.1,32266.0,49.9237,49.9432,49.7678,49.797,32266.0
2023-10-20 14:15:00,51.09,51.09,51.0,51.04,51001.0,49.7873,49.7873,49.6996,49.7386,51001.0
2023-10-20 14:20:00,51.04,51.1,51.03,51.06,36042.0,49.7386,49.797,49.7288,49.7581,36042.0
2023-10-20 14:25:00,51.05,51.07,51.0,51.0,43578.0,49.7483,49.7678,49.6996,49.6996,43578.0
2023-10-20 14:30:00,51.01,51.08,50.98,51.07,122593.0,49.7093,49.7775,49.6801,49.7678,122593.0
2023-10-20 14:35:00,51.07,51.17,51.04,51.07,60990.0,49.7678,49.8652,49.7386,49.7678,60990.0
2023-10-20 14:40:00,51.07,51.1,50.98,51.07,50688.0,49.7678,49.797,49.6801,49.7678,50688.0
2023-10-20 14:45:00,51.06,51.09,51.0,51.04,23246.0,49.7581,49.7873,49.6996,49.7386,23246.0
2023-10-20 14:50:00,51.03,51.05,50.98,51.0,35531.0,49.7288,49.7483,49.6801,49.6996,35531.0
2023-10-20 14:55:00,51.01,51.09,50.96,50.98,30611.0,49.7093,49.7873,49.6606,49.6801,30611.0
2023-10-20 15:00:00,50.99,51.09,50.98,51.04,41105.0,49.6898,49.7873,49.6801,49.7386,41105.0
2023-10-20 15:05:00,51.05,51.12,50.97,50.98,47753.0,49.7483,49.8165,49.6703,49.6801,47753.0
2023-10-20 15:10:00,50.99,51.07,50.98,51.06,54826.0,49.6898,49.7678,49.6801,49.7581,54826.0
2023-10-20 15:15:00,51.07,51.12,51.01,51.11,62645.0,49.7678,49.8165,49.7093,49.8068,62645.0
2023-10-20 15:20:00,51.1,51.11,50.97,50.97,56390.0,49.797,49.8068,49.6703,49.6703,56390.0
2023-10-20 15:25:00,50.97,50.98,50.89,50.93,113469.0,49.6703,49.6801,49.5924,49.6314,113469.0
2023-10-20 15:30:00,50.93,50.96,50.89,50.91,141147.0,49.6314,49.6606,49.5924,49.6119,141147.0
2023-10-20 15:35:00,50.91,50.99,50.9,50.99,103545.0,49.6119,49.6898,49.6021,49.6898,103545.0
2023-10-20 15:40:00,50.98,50.98,50.92,50.92,139524.0,49.6801,49.6801,49.6216,49.6216,139524.0
2023-10-20 15:45:00,50.92,51.0,50.86,50.99,206162.0,49.6216,49.6996,49.5632,49.6898,206162.0
2023-10-20 15:50:00,50.98,50.99,50.88,50.9,204367.0,49.6801,49.6898,49.5826,49.6021,204367.0
2023-10-20 15:55:00,50.9,50.98,50.85,50.87,596619.0,49.6021,49.6801,49.5534,49.5729,596619.0
2023-10-23 09:30:00,50.7,50.87,50.6,50.86,143305.0,49.4072,49.5729,49.3098,49.5632,143305.0
2023-10-23 09:35:00,50.87,50.91,50.57,50.85,172319.0,49.5729,49.6119,49.2805,49.5534,172319.0
2023-10-23 09:40:00,50.83,50.84,50.47,50.49,274809.0,49.5339,49.5437,49.1831,49.2026,274809.0
2023-10-23 09:45:00,50.48,50.82,50.41,50.82,137323.0,49.1928,49.5242,49.1246,49.5242,137323.0
2023-10-23 09:50:00,50.81,50.84,50.52,50.79,74676.0,49.5144,49.5437,49.2318,49.4949,74676.0
2023-10-23 09:55:00,50.77,50.81,50.62,50.8,78578.0,49.4754,49.5144,49.3293,49.5047,78578.0
2023-10-23 10:00:00,50.79,50.82,50.72,50.77,44662.0,49.4949,49.5242,49.4267,49.4754,44662.0
2023-10-23 10:05:00,50.74,50.82,50.69,50.73,47466.0,49.4462,49.5242,49.3975,49.4365,47466.0
2023-10-23 10:10:00,50.74,50.9,50.73,50.9,62886.0,49.4462,49.6021,49.4365,49.6021,62886.0
2023-10-23 10:15:00,50.89,50.9,50.74,50.88,46892.0,49.5924,49.6021,49.4462,49.5826,46892.0
2023-10-23 10:20:00,50.88,50.88,50.72,50.81,93969.0,49.5826,49.5826,49.4267,49.5144,93969.0
2023-10-23 10:25:00,50.82,50.9,50.61,50.62,120717.0,49.5242,49.6021,49.3195,49.3293,120717.0
2023-10-23 10:30:00,50.6,50.66,50.32,50.41,110186.0,49.3098,49.3683,49.0369,49.1246,110186.0
2023-10-23 10:35:00,50.4,50.49,50.31,50.41,81054.0,49.1149,49.2026,49.0272,49.1246,81054.0
2023-10-23 10:40:00,50.42,50.57,50.42,50.48,148350.0,49.1344,49.2805,49.1344,49.1928,148350.0
2023-10-23 10:45:00,50.48,50.49,50.37,50.39,65137.0,49.1928,49.2026,49.0856,49.1051,65137.0
2023-10-23 10:50:00,50.39,50.47,50.22,50.22,76403.0,49.1051,49.1831,48.9395,48.9395,76403.0
2023-10-23 10:55:00,50.22,50.24,50.12,50.17,90965.0,48.9395,48.959,48.842,48.8907,90965.0
2023-10-23 11:00:00,50.16,50.17,50.08,50.15,161324.0,48.881,48.8907,48.803,48.8713,161324.0
2023-10-23 11:05:00,50.15,50.21,50.03,50.11,173316.0,48.8713,48.9297,48.7543,48.8323,173316.0
2023-10-23 11:10:00,50.12,50.15,49.95,50.05,173938.0,48.842,48.8713,48.6764,48.7738,173938.0
2023-10-23 11:15:00,50.06,50.16,49.99,50.07,135928.0,48.7836,48.881,48.7153,48.7933,135928.0
2023-10-23 11:20:00,50.07,50.17,50.02,50.05,115220.0,48.7933,48.8907,48.7446,48.7738,115220.0
2023-10-23 11:25:00,50.05,50.07,49.93,50.07,131803.0,48.7738,48.7933,48.6569,48.7933,131803.0
2023-10-23 11:30:00,50.06,50.25,50.05,50.21,116381.0,48.7836,48.9687,48.7738,48.9297,116381.0
2023-10-23 11:35:00,50.2,50.31,50.16,50.3,67108.0,48.92,49.0272,48.881,49.0174,67108.0
2023-10-23 11:40:00,50.3,50.32,50.24,50.26,54732.0,49.0174,49.0369,48.959,48.9785,54732.0
2023-10-23 11:45:00,50.26,50.3,50.03,50.03,92981.0,48.9785,49.0174,48.7543,48.7543,92981.0
2023-10-23 11:50:00,50.02,50.16,50.02,50.13,45564.0,48.7446,48.881,48.7446,48.8518,45564.0
2023-10-23 11:55:00,50.14,50.18,50.1,50.15,63599.0,48.8615,48.9005,48.8225,48.8713,63599.0
2023-10-23 12:00:00,50.15,50.24,50.06,50.18,101869.0,48.8713,48.959,48.7836,48.9005,101869.0
2023-10-23 12:05:00,50.18,50.3,50.14,50.23,35853.0,48.9005,49.0174,48.8615,48.9492,35853.0
2023-10-23 12:10:00,50.23,50.23,50.03,50.04,39268.0,48.9492,48.9492,48.7543,48.7641,39268.0
2023-10-23 12:15:00,50.04,50.06,49.88,49.9,138927.0,48.7641,48.7836,48.6081,48.6276,138927.0
2023-10-23 12:20:00,49.9,50.05,49.88,50.01,93881.0,48.6276,48.7738,48.6081,48.7348,93881.0
2023-10-23 12:25:00,50.0,50.02,49.94,49.96,106183.0,48.7251,48.7446,48.6666,48.6861,106183.0
2023-10-23 12:30:00,49.97,50.08,49.96,50.05,49813.0,48.6958,48.803,48.6861,48.7738,49813.0
2023-10-23 12:35:00,50.05,50.12,50.01,50.11,50840.0,48.7738,48.842,48.7348,48.8323,50840.0
2023-10-23 12:40:00,50.12,50.16,50.08,50.09,37238.0,48.842,48.881,48.803,48.8128,37238.0
2023-10-23 12:45:00,50.09,50.16,50.08,50.16,24804.0,48.8128,48.881,48.803,48.881,24804.0
2023-10-23 12:50:00,50.15,50.2,50.13,50.18,35719.0,48.8713,48.92,48.8518,48.9005,35719.0
2023-10-23 12:55:00,50.18,50.31,50.17,50.31,51349.0,48.9005,49.0272,48.8907,49.0272,51349.0
2023-10-23 13:00:00,50.3,50.31,50.1,50.15,115376.0,49.0174,49.0272,48.8225,48.8713,115376.0
2023-10-23 13:05:00,50.15,50.21,50.13,50.14,39188.0,48.8713,48.9297,48.8518,48.8615,39188.0
2023-10-23 13:10:00,50.13,50.13,50.0,50.08,49679.0,48.8518,48.8518,48.7251,48.803,49679.0
2023-10-23 13:15:00,50.08,50.08,49.9,49.91,51094.0,48.803,48.803,48.6276,48.6374,51094.0
2023-10-23 13:20:00,49.91,50.02,49.89,49.93,94762.0,48.6374,48.7446,48.6179,48.6569,94762.0
2023-10-23 13:25:00,49.93,49.97,49.89,49.96,72543.0,48.6569,48.6958,48.6179,48.6861,72543.0
2023-10-23 13:30:00,49.95,49.99,49.89,49.97,67491.0,48.6764,48.7153,48.6179,48.6958,67491.0
2023-10-23 13:35:00,49.97,50.05,49.95,50.03,53414.0,48.6958,48.7738,48.6764,48.7543,53414.0
2023-10-23 13:40:00,50.02,50.16,50.01,50.1,39770.0,48.7446,48.881,48.7348,48.8225,39770.0
2023-10-23 13:45:00,50.1,50.2,50.08,50.16,65361.0,48.8225,48.92,48.803,48.881,65361.0
2023-10-23 13:50:00,50.16,50.18,50.01,50.03,43711.0,48.881,48.9005,48.7348,48.7543,43711.0
2023-10-23 13:55:00,50.03,50.08,50.0,50.04,37056.0,48.7543,48.803,48.7251,48.7641,37056.0
2023-10-23 14:00:00,50.03,50.03,49.92,49.99,41530.0,48.7543,48.7543,48.6471,48.7153,41530.0
2023-10-23 14:05:00,50.0,50.08,50.0,50.04,55941.0,48.7251,48.803,48.7251,48.7641,55941.0
2023-10-23 14:10:00,50.04,50.04,49.87,49.91,64925.0,48.7641,48.7641,48.5984,48.6374,64925.0
2023-10-23 14:15:00,49.91,49.92,49.86,49.88,145074.0,48.6374,48.6471,48.5887,48.6081,145074.0
2023-10-23 14:20:00,49.88,49.96,49.84,49.94,74652.0,48.6081,48.6861,48.5692,48.6666,74652.0
2023-10-23 14:25:00,49.94,50.0,49.92,49.94,51582.0,48.6666,48.7251,48.6471,48.6666,51582.0
2023-10-23 14:30:00,49.94,50.0,49.93,49.94,45126.0,48.6666,48.7251,48.6569,48.6666,45126.0
2023-10-23 14:35:00,49.94,50.04,49.93,50.04,52133.0,48.6666,48.7641,48.6569,48.7641,52133.0
2023-10-23 14:40:00,50.04,50.14,49.99,50.01,53302.0,48.7641,48.8615,48.7153,48.7348,53302.0
2023-10-23 14:45:00,50.01,50.1,49.98,50.04,33138.0,48.7348,48.8225,48.7056,48.7641,33138.0
2023-10-23 14:50:00,50.03,50.03,49.96,50.02,59911.0,48.7543,48.7543,48.6861,48.7446,59911.0
2023-10-23 14:55:00,50.03,50.06,49.98,50.03,51166.0,48.7543,48.7836,48.7056,48.7543,51166.0
2023-10-23 15:00:00,50.04,50.06,49.94,50.03,91783.0,48.7641,48.7836,48.6666,48.7543,91783.0
2023-10-23 15:05:00,50.03,50.04,49.89,49.91,79141.0,48.7543,48.7641,48.6179,48.6374,79141.0
2023-10-23 15:10:00,49.91,49.97,49.85,49.96,114665.0,48.6374,48.6958,48.5789,48.6861,114665.0
2023-10-23 15:15:00,49.96,49.97,49.89,49.92,156414.0,48.6861,48.6958,48.6179,48.6471,156414.0
2023-10-23 15:20:00,49.92,49.92,49.67,49.75,142010.0,48.6471,48.6471,48.4035,48.4815,142010.0
2023-10-23 15:25:00,49.75,49.82,49.65,49.66,69439.0,48.4815,48.5497,48.384,48.3938,69439.0
2023-10-23 15:30:00,49.66,49.66,49.54,49.6,121416.0,48.3938,48.3938,48.2768,48.3353,121416.0
2023-10-23 15:35:00,49.59,49.6,49.36,49.41,266068.0,48.3255,48.3353,48.1014,48.1501,266068.0
2023-10-23 15:40:00,49.41,49.48,49.32,49.43,282232.0,48.1501,48.2183,48.0624,48.1696,282232.0
2023-10-23 15:45:00,49.43,49.51,49.37,49.45,293327.0,48.1696,48.2476,48.1111,48.1891,293327.0
2023-10-23 15:50:00,49.45,49.46,49.3,49.31,339832.0,48.1891,48.1989,48.0429,48.0527,339832.0
2023-10-23 15:55:00,49.32,49.39,49.28,49.31,828588.0,48.0624,48.1306,48.0234,48.0527,828588.0
2023-10-24 09:30:00,49.73,49.87,49.58,49.75,128976.0,48.462,48.5984,48.3158,48.4815,128976.0
2023-10-24 09:35:00,49.76,49.78,49.38,49.4,156943.0,48.4912,48.5107,48.1209,48.1404,156943.0
2023-10-24 09:40:00,49.39,49.53,49.28,49.49,198156.0,48.1306,48.2671,48.0234,48.2281,198156.0
2023-10-24 09:45:00,49.48,49.87,49.34,49.86,120778.0,48.2183,48.5984,48.0819,48.5887,120778.0
2023-10-24 09:50:00,49.86,49.87,49.61,49.62,90917.0,48.5887,48.5984,48.345,48.3548,90917.0
2023-10-24 09:55:00,49.63,49.97,49.55,49.95,113321.0,48.3645,48.6958,48.2866,48.6764,113321.0
2023-10-24 10:00:00,49.95,49.95,49.78,49.94,83013.0,48.6764,48.6764,48.5107,48.6666,83013.0
2023-10-24 10:05:00,49.96,50.0,49.88,49.9,119063.0,48.6861,48.7251,48.6081,48.6276,119063.0
2023-10-24 10:10:00,49.91,50.0,49.84,50.0,68496.0,48.6374,48.7251,48.5692,48.7251,68496.0
2023-10-24 10:15:00,50.0,50.04,49.94,50.0,64087.0,48.7251,48.7641,48.6666,48.7251,64087.0
2023-10-24 10:20:00,50.0,50.12,49.89,50.11,87437.0,48.7251,48.842,48.6179,48.8323,87437.0
2023-10-24 10:25:00,50.11,50.17,50.03,50.17,74451.0,48.8323,48.8907,48.7543,48.8907,74451.0
2023-10-24 10:30:00,50.17,50.17,50.04,50.1,93577.0,48.8907,48.8907,48.7641,48.8225,93577.0
2023-10-24 10:35:00,50.09,50.11,50.0,50.04,47006.0,48.8128,48.8323,48.7251,48.7641,47006.0
2023-10-24 10:40:00,50.05,50.08,49.98,50.07,44412.0,48.7738,48.803,48.7056,48.7933,44412.0
2023-10-24 10:45:00,50.07,50.08,49.99,50.05,46090.0,48.7933,48.803,48.7153,48.7738,46090.0
2023-10-24 10:50:00,50.06,50.11,49.99,50.03,91716.0,48.7836,48.8323,48.7153,48.7543,91716.0
2023-10-24 10:55:00,50.04,50.07,49.97,49.97,116311.0,48.7641,48.7933,48.6958,48.6958,116311.0
2023-10-24 11:00:00,49.96,49.97,49.8,49.97,78422.0,48.6861,48.6958,48.5302,48.6958,78422.0
2023-10-24 11:05:00,49.97,50.01,49.9,49.94,56298.0,48.6958,48.7348,48.6276,48.6666,56298.0
2023-10-24 11:10:00,49.93,49.98,49.8,49.82,99758.0,48.6569,48.7056,48.5302,48.5497,99758.0
2023-10-24 11:15:00,49.82,49.82,49.65,49.73,80597.0,48.5497,48.5497,48.384,48.462,80597.0
2023-10-24 11:20:00,49.72,49.74,49.5,49.61,95183.0,48.4522,48.4717,48.2378,48.345,95183.0
2023-10-24 11:25:00,49.6,49.75,49.59,49.72,102771.0,48.3353,48.4815,48.3255,48.4522,102771.0
2023-10-24 11:30:00,49.71,49.84,49.69,49.8,90431.0,48.4425,48.5692,48.423,48.5302,90431.0
2023-10-24 11:35:00,49.8,49.82,49.72,49.74,70872.0,48.5302,48.5497,48.4522,48.4717,70872.0
2023-10-24 11:40:00,49.76,49.77,49.65,49.73,70265.0,48.4912,48.5009,48.384,48.462,70265.0
2023-10-24 11:45:00,49.71,49.73,49.61,49.61,93945.0,48.4425,48.462,48.345,48.345,93945.0
2023-10-24 11:50:00,49.61,49.7,49.57,49.68,137560.0,48.345,48.4327,48.306,48.4132,137560.0
2023-10-24 11:55:00,49.68,49.77,49.64,49.77,77142.0,48.4132,48.5009,48.3743,48.5009,77142.0
2023-10-24 12:00:00,49.77,49.87,49.7,49.86,67956.0,48.5009,48.5984,48.4327,48.5887,67956.0
2023-10-24 12:05:00,49.87,49.92,49.84,49.89,106115.0,48.5984,48.6471,48.5692,48.6179,106115.0
2023-10-24 12:10:00,49.9,49.97,49.87,49.96,83621.0,48.6276,48.6958,48.5984,48.6861,83621.0
2023-10-24 12:15:00,49.96,49.96,49.81,49.84,87259.0,48.6861,48.6861,48.5399,48.5692,87259.0
2023-10-24 12:20:00,49.84,49.84,49.75,49.76,108942.0,48.5692,48.5692,48.4815,48.4912,108942.0
2023-10-24 12:25:00,49.76,49.83,49.68,49.76,58384.0,48.4912,48.5594,48.4132,48.4912,58384.0
2023-10-24 12:30:00,49.76,49.82,49.69,49.8,69077.0,48.4912,48.5497,48.423,48.5302,69077.0
2023-10-24 12:35:00,49.8,49.8,49.72,49.75,78983.0,48.5302,48.5302,48.4522,48.4815,78983.0
2023-10-24 12:40:00,49.76,49.78,49.7,49.78,37775.0,48.4912,48.5107,48.4327,48.5107,37775.0
2023-10-24 12:45:00,49.77,49.79,49.68,49.71,48141.0,48.5009,48.5204,48.4132,48.4425,48141.0
2023-10-24 12:50:00,49.71,49.72,49.68,49.7,38622.0,48.4425,48.4522,48.4132,48.4327,38622.0
2023-10-24 12:55:00,49.7,49.85,49.7,49.84,63655.0,48.4327,48.5789,48.4327,48.5692,63655.0
2023-10-24 13:00:00,49.84,49.9,49.81,49.87,34575.0,48.5692,48.6276,48.5399,48.5984,34575.0
2023-10-24 13:05:00,49.87,49.89,49.81,49.81,36545.0,48.5984,48.6179,48.5399,48.5399,36545.0
2023-10-24 13:10:00,49.8,49.81,49.66,49.74,40831.0,48.5302,48.5399,48.3938,48.4717,40831.0
2023-10-24 13:15:00,49.73,49.77,49.7,49.76,62105.0,48.462,48.5009,48.4327,48.4912,62105.0
2023-10-24 13:20:00,49.76,49.81,49.75,49.77,30735.0,48.4912,48.5399,48.4815,48.5009,30735.0
2023-10-24 13:25:00,49.76,49.87,49.75,49.87,45311.0,48.4912,48.5984,48.4815,48.5984,45311.0
2023-10-24 13:30:00,49.86,49.97,49.86,49.9,56826.0,48.5887,48.6958,48.5887,48.6276,56826.0
2023-10-24 13:35:00,49.9,49.93,49.86,49.92,42377.0,48.6276,48.6569,48.5887,48.6471,42377.0
2023-10-24 13:40:00,49.93,49.95,49.88,49.91,40821.0,48.6569,48.6764,48.6081,48.6374,40821.0
2023-10-24 13:45:00,49.91,49.99,49.9,49.94,39567.0,48.6374,48.7153,48.6276,48.6666,39567.0
2023-10-24 13:50:00,49.95,49.96,49.88,49.9,23792.0,48.6764,48.6861,48.6081,48.6276,23792.0
2023-10-24 13:55:00,49.9,49.93,49.86,49.9,37629.0,48.6276,48.6569,48.5887,48.6276,37629.0
2023-10-24 14:00:00,49.9,49.96,49.86,49.91,50773.0,48.6276,48.6861,48.5887,48.6374,50773.0
2023-10-24 14:05:00,49.92,49.95,49.88,49.9,36796.0,48.6471,48.6764,48.6081,48.6276,36796.0
2023-10-24 14:10:00,49.91,49.92,49.88,49.91,34237.0,48.6374,48.6471,48.6081,48.6374,34237.0
2023-10-24 14:15:00,49.91,49.94,49.85,49.94,58769.0,48.6374,48.6666,48.5789,48.6666,58769.0
2023-10-24 14:20:00,49.94,49.97,49.88,49.92,40726.0,48.6666,48.6958,48.6081,48.6471,40726.0
2023-10-24 14:25:00,49.91,49.95,49.88,49.94,90028.0,48.6374,48.6764,48.6081,48.6666,90028.0
2023-10-24 14:30:00,49.94,50.09,49.94,49.98,62755.0,48.6666,48.8128,48.6666,48.7056,62755.0
2023-10-24 14:35:00,49.99,50.01,49.94,49.98,32379.0,48.7153,48.7348,48.6666,48.7056,32379.0
2023-10-24 14:40:00,49.98,50.02,49.95,50.02,27985.0,48.7056,48.7446,48.6764,48.7446,27985.0
2023-10-24 14:45:00,50.02,50.03,49.99,50.01,24429.0,48.7446,48.7543,48.7153,48.7348,24429.0
2023-10-24 14:50:00,50.01,50.06,49.98,50.06,30869.0,48.7348,48.7836,48.7056,48.7836,30869.0
2023-10-24 14:55:00,50.07,50.1,50.01,50.02,59416.0,48.7933,48.8225,48.7348,48.7446,59416.0
2023-10-24 15:00:00,50.03,50.09,50.02,50.07,53619.0,48.7543,48.8128,48.7446,48.7933,53619.0
2023-10-24 15:05:00,50.06,50.06,49.95,49.99,46655.0,48.7836,48.7836,48.6764,48.7153,46655.0
2023-10-24 15:10:00,49.98,50.06,49.97,49.98,40930.0,48.7056,48.7836,48.6958,48.7056,40930.0
2023-10-24 15:15:00,49.99,50.04,49.96,50.01,67058.0,48.7153,48.7641,48.6861,48.7348,67058.0
2023-10-24 15:20:00,50.0,50.05,49.99,50.03,98087.0,48.7251,48.7738,48.7153,48.7543,98087.0
2023-10-24 15:25:00,50.04,50.06,50.02,50.04,41504.0,48.7641,48.7836,48.7446,48.7641,41504.0
2023-10-24 15:30:00,50.04,50.04,49.93,49.98,85819.0,48.7641,48.7641,48.6569,48.7056,85819.0
2023-10-24 15:35:00,49.98,49.99,49.93,49.95,63944.0,48.7056,48.7153,48.6569,48.6764,63944.0
2023-10-24 15:40:00,49.96,50.01,49.95,49.97,73173.0,48.6861,48.7348,48.6764,48.6958,73173.0
2023-10-24 15:45:00,49.97,50.02,49.94,50.0,108730.0,48.6958,48.7446,48.6666,48.7251,108730.0
2023-10-24 15:50:00,49.99,50.0,49.87,49.91,190502.0,48.7153,48.7251,48.5984,48.6374,190502.0
2023-10-24 15:55:00,49.92,49.96,49.81,49.83,437863.0,48.6471,48.6861,48.5399,48.5594,437863.0
2023-10-25 09:30:00,49.49,49.55,49.22,49.25,141361.0,48.2281,48.2866,47.965,47.9942,141361.0
2023-10-25 09:35:00,49.25,49.31,49.02,49.11,144806.0,47.9942,48.0527,47.7701,47.8578,144806.0
2023-10-25 09:40:00,49.09,49.18,48.83,48.95,147483.0,47.8383,47.926,47.5849,47.7019,147483.0
2023-10-25 09:45:00,48.92,48.94,48.73,48.83,111869.0,47.6726,47.6921,47.4875,47.5849,111869.0
2023-10-25 09:50:00,48.82,48.9,48.69,48.8,135150.0,47.5752,47.6531,47.4485,47.5557,135150.0
2023-10-25 09:55:00,48.79,48.9,48.73,48.86,51784.0,47.5459,47.6531,47.4875,47.6142,51784.0
2023-10-25 10:00:00,48.84,48.84,48.72,48.75,52347.0,47.5947,47.5947,47.4777,47.507,52347.0
2023-10-25 10:05:00,48.75,48.77,48.66,48.72,56802.0,47.507,47.5264,47.4193,47.4777,56802.0
2023-10-25 10:10:00,48.71,48.81,48.68,48.72,86102.0,47.468,47.5654,47.4387,47.4777,86102.0
2023-10-25 10:15:00,48.71,48.73,48.66,48.68,57132.0,47.468,47.4875,47.4193,47.4387,57132.0
2023-10-25 10:20:00,48.69,48.85,48.66,48.84,106365.0,47.4485,47.6044,47.4193,47.5947,106365.0
2023-10-25 10:25:00,48.84,49.0,48.83,48.88,104914.0,47.5947,47.7506,47.5849,47.6336,104914.0
2023-10-25 10:30:00,48.89,49.07,48.88,48.98,93765.0,47.6434,47.8188,47.6336,47.7311,93765.0
2023-10-25 10:35:00,48.98,49.05,48.75,49.0,130553.0,47.7311,47.7993,47.507,47.7506,130553.0
2023-10-25 10:40:00,49.0,49.08,48.99,49.04,73499.0,47.7506,47.8285,47.7408,47.7896,73499.0
2023-10-25 10:45:00,49.03,49.23,49.02,49.21,112190.0,47.7798,47.9747,47.7701,47.9552,112190.0
2023-10-25 10:50:00,49.19,49.2,49.1,49.14,41605.0,47.9357,47.9455,47.848,47.887,41605.0
2023-10-25 10:55:00,49.15,49.3,49.12,49.2,60500.0,47.8968,48.0429,47.8675,47.9455,60500.0
2023-10-25 11:00:00,49.19,49.37,49.19,49.29,66915.0,47.9357,48.1111,47.9357,48.0332,66915.0
2023-10-25 11:05:00,49.28,49.37,49.26,49.3,29477.0,48.0234,48.1111,48.004,48.0429,29477.0
2023-10-25 11:10:00,49.32,49.44,49.27,49.44,46582.0,48.0624,48.1794,48.0137,48.1794,46582.0
2023-10-25 11:15:00,49.44,49.46,49.33,49.42,54942.0,48.1794,48.1989,48.0722,48.1599,54942.0
2023-10-25 11:20:00,49.41,49.48,49.35,49.4,32807.0,48.1501,48.2183,48.0917,48.1404,32807.0
2023-10-25 11:25:00,49.39,49.52,49.33,49.45,49815.0,48.1306,48.2573,48.0722,48.1891,49815.0
2023-10-25 11:30:00,49.44,49.44,49.31,49.38,41745.0,48.1794,48.1794,48.0527,48.1209,41745.0
2023-10-25 11:35:00,49.38,49.41,49.33,49.37,35544.0,48.1209,48.1501,48.0722,48.1111,35544.0
2023-10-25 11:40:00,49.36,49.42,49.28,49.34,46807.0,48.1014,48.1599,48.0234,48.0819,46807.0
2023-10-25 11:45:00,49.34,49.48,49.31,49.31,33382.0,48.0819,48.2183,48.0527,48.0527,33382.0
2023-10-25 11:50:00,49.3,49.31,49.24,49.24,31635.0,48.0429,48.0527,47.9845,47.9845,31635.0
2023-10-25 11:55:00,49.24,49.25,49.16,49.18,26399.0,47.9845,47.9942,47.9065,47.926,26399.0
2023-10-25 12:00:00,49.17,49.17,49.01,49.05,52885.0,47.9162,47.9162,47.7603,47.7993,52885.0
2023-10-25 12:05:00,49.05,49.07,48.94,49.0,45984.0,47.7993,47.8188,47.6921,47.7506,45984.0
2023-10-25 12:10:00,49.01,49.01,48.92,48.94,38701.0,47.7603,47.7603,47.6726,47.6921,38701.0
2023-10-25 12:15:00,48.91,49.0,48.9,49.0,73574.0,47.6629,47.7506,47.6531,47.7506,73574.0
2023-10-25 12:20:00,48.99,49.1,48.97,49.07,111060.0,47.7408,47.848,47.7213,47.8188,111060.0
2023-10-25 12:25:00,49.07,49.11,48.98,48.99,41842.0,47.8188,47.8578,47.7311,47.7408,41842.0
2023-10-25 12:30:00,49.0,49.09,48.95,49.05,42664.0,47.7506,47.8383,47.7019,47.7993,42664.0
2023-10-25 12:35:00,49.05,49.07,48.99,49.0,44719.0,47.7993,47.8188,47.7408,47.7506,44719.0
2023-10-25 12:40:00,49.0,49.02,48.88,49.02,71828.0,47.7506,47.7701,47.6336,47.7701,71828.0
2023-10-25 12:45:00,49.02,49.05,48.91,48.91,31069.0,47.7701,47.7993,47.6629,47.6629,31069.0
2023-10-25 12:50:00,48.91,49.0,48.89,48.98,59971.0,47.6629,47.7506,47.6434,47.7311,59971.0
2023-10-25 12:55:00,48.99,49.01,48.87,48.94,296476.0,47.7408,47.7603,47.6239,47.6921,296476.0
2023-10-25 13:00:00,48.94,49.0,48.8,48.83,144961.0,47.6921,47.7506,47.5557,47.5849,144961.0
2023-10-25 13:05:00,48.84,48.89,48.8,48.89,47739.0,47.5947,47.6434,47.5557,47.6434,47739.0
2023-10-25 13:10:00,48.88,48.99,48.84,48.97,39066.0,47.6336,47.7408,47.5947,47.7213,39066.0
2023-10-25 13:15:00,48.97,49.05,48.93,49.0,167855.0,47.7213,47.7993,47.6824,47.7506,167855.0
2023-10-25 13:20:00,48.99,49.0,48.83,48.92,165337.0,47.7408,47.7506,47.5849,47.6726,165337.0
2023-10-25 13:25:00,48.93,48.94,48.84,48.88,59528.0,47.6824,47.6921,47.5947,47.6336,59528.0
2023-10-25 13:30:00,48.88,48.91,48.81,48.91,52554.0,47.6336,47.6629,47.5654,47.6629,52554.0
2023-10-25 13:35:00,48.91,48.99,48.87,48.94,53184.0,47.6629,47.7408,47.6239,47.6921,53184.0
2023-10-25 13:40:00,48.93,48.95,48.91,48.94,78523.0,47.6824,47.7019,47.6629,47.6921,78523.0
2023-10-25 13:45:00,48.93,48.93,48.84,48.84,45658.0,47.6824,47.6824,47.5947,47.5947,45658.0
2023-10-25 13:50:00,48.83,48.9,48.81,48.9,29018.0,47.5849,47.6531,47.5654,47.6531,29018.0
2023-10-25 13:55:00,48.9,49.11,48.9,49.09,86566.0,47.6531,47.8578,47.6531,47.8383,86566.0
2023-10-25 14:00:00,49.09,49.1,48.93,48.94,28492.0,47.8383,47.848,47.6824,47.6921,28492.0
2023-10-25 14:05:00,48.93,48.97,48.89,48.91,57102.0,47.6824,47.7213,47.6434,47.6629,57102.0
2023-10-25 14:10:00,48.91,49.02,48.9,49.01,50222.0,47.6629,47.7701,47.6531,47.7603,50222.0
2023-10-25 14:15:00,49.01,49.08,48.97,49.01,54256.0,47.7603,47.8285,47.7213,47.7603,54256.0
2023-10-25 14:20:00,49.01,49.06,48.99,49.04,24281.0,47.7603,47.8091,47.7408,47.7896,24281.0
2023-10-25 14:25:00,49.03,49.07,49.0,49.05,42291.0,47.7798,47.8188,47.7506,47.7993,42291.0
2023-10-25 14:30:00,49.05,49.08,49.0,49.02,42445.0,47.7993,47.8285,47.7506,47.7701,42445.0
2023-10-25 14:35:00,49.01,49.13,49.01,49.1,98536.0,47.7603,47.8773,47.7603,47.848,98536.0
2023-10-25 14:40:00,49.08,49.08,49.0,49.05,57510.0,47.8285,47.8285,47.7506,47.7993,57510.0
2023-10-25 14:45:00,49.05,49.11,49.03,49.09,27852.0,47.7993,47.8578,47.7798,47.8383,27852.0
2023-10-25 14:50:00,49.09,49.23,49.08,49.22,44104.0,47.8383,47.9747,47.8285,47.965,44104.0
2023-10-25 14:55:00,49.23,49.31,49.17,49.2,78097.0,47.9747,48.0527,47.9162,47.9455,78097.0
2023-10-25 15:00:00,49.2,49.24,49.16,49.19,76635.0,47.9455,47.9845,47.9065,47.9357,76635.0
2023-10-25 15:05:00,49.2,49.34,49.19,49.31,76340.0,47.9455,48.0819,47.9357,48.0527,76340.0
2023-10-25 15:10:00,49.31,49.42,49.31,49.34,45005.0,48.0527,48.1599,48.0527,48.0819,45005.0
2023-10-25 15:15:00,49.35,49.42,49.33,49.37,44885.0,48.0917,48.1599,48.0722,48.1111,44885.0
2023-10-25 15:20:00,49.36,49.51,49.35,49.51,82619.0,48.1014,48.2476,48.0917,48.2476,82619.0
2023-10-25 15:25:00,49.51,49.54,49.42,49.52,119177.0,48.2476,48.2768,48.1599,48.2573,119177.0
2023-10-25 15:30:00,49.52,49.6,49.45,49.52,135353.0,48.2573,48.3353,48.1891,48.2573,135353.0
2023-10-25 15:35:00,49.52,49.61,49.48,49.61,82753.0,48.2573,48.345,48.2183,48.345,82753.0
2023-10-25 15:40:00,49.61,49.61,49.44,49.46,119134.0,48.345,48.345,48.1794,48.1989,119134.0
2023-10-25 15:45:00,49.45,49.52,49.42,49.51,91800.0,48.1891,48.2573,48.1599,48.2476,91800.0
2023-10-25 15:50:00,49.51,49.52,49.42,49.45,180464.0,48.2476,48.2573,48.1599,48.1891,180464.0
2023-10-25 15:55:00,49.46,49.48,49.34,49.4,380625.0,48.1989,48.2183,48.0819,48.1404,380625.0
2023-10-26 09:30:00,49.19,50.53,49.16,50.47,314382.0,47.9357,49.2416,47.9065,49.1831,314382.0
2023-10-26 09:35:00,50.46,50.57,50.21,50.34,169987.0,49.1734,49.2805,48.9297,49.0564,169987.0
2023-10-26 09:40:00,50.36,50.6,50.28,50.39,128174.0,49.0759,49.3098,48.9979,49.1051,128174.0
2023-10-26 09:45:00,50.4,50.45,50.29,50.33,199007.0,49.1149,49.1636,49.0077,49.0467,199007.0
2023-10-26 09:50:00,50.34,50.58,50.22,50.55,166522.0,49.0564,49.2903,48.9395,49.2611,166522.0
2023-10-26 09:55:00,50.55,50.55,50.37,50.48,92757.0,49.2611,49.2611,49.0856,49.1928,92757.0
2023-10-26 10:00:00,50.46,50.85,50.36,50.75,160539.0,49.1734,49.5534,49.0759,49.456,160539.0
2023-10-26 10:05:00,50.72,51.05,50.71,51.03,163192.0,49.4267,49.7483,49.417,49.7288,163192.0
2023-10-26 10:10:00,51.03,51.32,51.0,51.21,209341.0,49.7288,50.0114,49.6996,49.9042,209341.0
2023-10-26 10:15:00,51.22,51.23,50.96,51.11,324579.0,49.914,49.9237,49.6606,49.8068,324579.0
2023-10-26 10:20:00,51.11,51.3,51.03,51.11,107516.0,49.8068,49.9919,49.7288,49.8068,107516.0
2023-10-26 10:25:00,51.13,51.6,51.1,51.46,160573.0,49.8263,50.2843,49.797,50.1479,160573.0
2023-10-26 10:30:00,51.46,51.55,51.39,51.49,210443.0,50.1479,50.2356,50.0796,50.1771,210443.0
2023-10-26 10:35:00,51.51,51.68,51.31,51.33,167278.0,50.1966,50.3622,50.0017,50.0212,167278.0
2023-10-26 10:40:00,51.32,51.69,51.3,51.67,143997.0,50.0114,50.372,49.9919,50.3525,143997.0
2023-10-26 10:45:00,51.66,51.68,51.4,51.44,72582.0,50.3428,50.3622,50.0894,50.1284,72582.0
2023-10-26 10:50:00,51.44,51.5,51.34,51.41,135273.0,50.1284,50.1868,50.0309,50.0991,135273.0
2023-10-26 10:55:00,51.41,51.64,51.34,51.5,84279.0,50.0991,50.3233,50.0309,50.1868,84279.0
2023-10-26 11:00:00,51.5,51.63,51.49,51.57,89720.0,50.1868,50.3135,50.1771,50.255,89720.0
2023-10-26 11:05:00,51.57,51.59,51.28,51.41,127837.0,50.255,50.2745,49.9724,50.0991,127837.0
2023-10-26 11:10:00,51.4,51.46,51.18,51.23,90045.0,50.0894,50.1479,49.875,49.9237,90045.0
2023-10-26 11:15:00,51.23,51.4,51.18,51.3,75609.0,49.9237,50.0894,49.875,49.9919,75609.0
2023-10-26 11:20:00,51.29,51.35,51.17,51.18,84554.0,49.9822,50.0407,49.8652,49.875,84554.0
2023-10-26 11:25:00,51.18,51.33,51.08,51.28,89721.0,49.875,50.0212,49.7775,49.9724,89721.0
2023-10-26 11:30:00,51.28,51.4,51.2,51.4,62803.0,49.9724,50.0894,49.8945,50.0894,62803.0
2023-10-26 11:35:00,51.39,51.59,51.39,51.52,57871.0,50.0796,50.2745,50.0796,50.2063,57871.0
2023-10-26 11:40:00,51.53,51.57,51.43,51.55,89678.0,50.2161,50.255,50.1186,50.2356,89678.0
2023-10-26 11:45:00,51.54,51.66,51.51,51.56,94817.0,50.2258,50.3428,50.1966,50.2453,94817.0
2023-10-26 11:50:00,51.55,51.59,51.52,51.55,56896.0,50.2356,50.2745,50.2063,50.2356,56896.0
2023-10-26 11:55:00,51.55,51.7,51.54,51.62,63810.0,50.2356,50.3817,50.2258,50.3038,63810.0
2023-10-26 12:00:00,51.61,51.63,51.45,51.46,61009.0,50.294,50.3135,50.1381,50.1479,61009.0
2023-10-26 12:05:00,51.47,51.5,51.37,51.44,69310.0,50.1576,50.1868,50.0601,50.1284,69310.0
2023-10-26 12:10:00,51.43,51.47,51.3,51.39,76359.0,50.1186,50.1576,49.9919,50.0796,76359.0
2023-10-26 12:15:00,51.38,51.39,51.14,51.2,126073.0,50.0699,50.0796,49.836,49.8945,126073.0
2023-10-26 12:20:00,51.19,51.39,51.19,51.35,87891.0,49.8847,50.0796,49.8847,50.0407,87891.0
2023-10-26 12:25:00,51.35,51.39,51.24,51.35,62459.0,50.0407,50.0796,49.9335,50.0407,62459.0
2023-10-26 12:30:00,51.34,51.45,51.33,51.43,73060.0,50.0309,50.1381,50.0212,50.1186,73060.0
2023-10-26 12:35:00,51.42,51.46,51.26,51.29,66436.0,50.1089,50.1479,49.953,49.9822,66436.0
2023-10-26 12:40:00,51.28,51.43,51.28,51.39,65855.0,49.9724,50.1186,49.9724,50.0796,65855.0
2023-10-26 12:45:00,51.38,51.38,51.27,51.35,81827.0,50.0699,50.0699,49.9627,50.0407,81827.0
2023-10-26 12:50:00,51.35,51.42,51.3,51.39,105413.0,50.0407,50.1089,49.9919,50.0796,105413.0
2023-10-26 12:55:00,51.38,51.43,51.34,51.39,59910.0,50.0699,50.1186,50.0309,50.0796,59910.0
2023-10-26 13:00:00,51.39,51.56,51.35,51.45,102884.0,50.0796,50.2453,50.0407,50.1381,102884.0
2023-10-26 13:05:00,51.45,51.55,51.42,51.47,51712.0,50.1381,50.2356,50.1089,50.1576,51712.0
2023-10-26 13:10:00,51.46,51.55,51.45,51.5,53851.0,50.1479,50.2356,50.1381,50.1868,53851.0
2023-10-26 13:15:00,51.5,51.57,51.5,51.51,50995.0,50.1868,50.255,50.1868,50.1966,50995.0
2023-10-26 13:20:00,51.52,51.52,51.33,51.33,62140.0,50.2063,50.2063,50.0212,50.0212,62140.0
2023-10-26 13:25:00,51.32,51.37,51.21,51.23,62500.0,50.0114,50.0601,49.9042,49.9237,62500.0
2023-10-26 13:30:00,51.21,51.28,51.1,51.28,88236.0,49.9042,49.9724,49.797,49.9724,88236.0
2023-10-26 13:35:00,51.28,51.29,51.15,51.17,55110.0,49.9724,49.9822,49.8458,49.8652,55110.0
2023-10-26 13:40:00,51.16,51.18,51.1,51.12,38856.0,49.8555,49.875,49.797,49.8165,38856.0
2023-10-26 13:45:00,51.12,51.24,51.12,51.18,68733.0,49.8165,49.9335,49.8165,49.875,68733.0
2023-10-26 13:50:00,51.2,51.3,51.19,51.26,45366.0,49.8945,49.9919,49.8847,49.953,45366.0
2023-10-26 13:55:00,51.28,51.39,51.24,51.37,40355.0,49.9724,50.0796,49.9335,50.0601,40355.0
2023-10-26 14:00:00,51.37,51.47,51.35,51.36,66731.0,50.0601,50.1576,50.0407,50.0504,66731.0
2023-10-26 14:05:00,51.36,51.53,51.36,51.48,74500.0,50.0504,50.2161,50.0504,50.1673,74500.0
2023-10-26 14:10:00,51.49,51.59,51.48,51.56,65300.0,50.1771,50.2745,50.1673,50.2453,65300.0
2023-10-26 14:15:00,51.56,51.61,51.51,51.54,53677.0,50.2453,50.294,50.1966,50.2258,53677.0
2023-10-26 14:20:00,51.54,51.58,51.5,51.52,50884.0,50.2258,50.2648,50.1868,50.2063,50884.0
2023-10-26 14:25:00,51.52,51.53,51.45,51.51,53498.0,50.2063,50.2161,50.1381,50.1966,53498.0
2023-10-26 14:30:00,51.5,51.58,51.43,51.49,85841.0,50.1868,50.2648,50.1186,50.1771,85841.0
2023-10-26 14:35:00,51.49,51.57,51.45,51.51,78996.0,50.1771,50.255,50.1381,50.1966,78996.0
2023-10-26 14:40:00,51.51,51.62,51.48,51.52,98174.0,50.1966,50.3038,50.1673,50.2063,98174.0
2023-10-26 14:45:00,51.52,51.54,51.47,51.48,64119.0,50.2063,50.2258,50.1576,50.1673,64119.0
2023-10-26 14:50:00,51.49,51.62,51.49,51.62,64091.0,50.1771,50.3038,50.1771,50.3038,64091.0
2023-10-26 14:55:00,51.61,51.74,51.61,51.73,91863.0,50.294,50.4207,50.294,50.411,91863.0
2023-10-26 15:00:00,51.73,51.82,51.73,51.82,95154.0,50.411,50.4987,50.411,50.4987,95154.0
2023-10-26 15:05:00,51.82,51.83,51.62,51.63,61334.0,50.4987,50.5084,50.3038,50.3135,61334.0
2023-10-26 15:10:00,51.64,51.69,51.6,51.64,122331.0,50.3233,50.372,50.2843,50.3233,122331.0
2023-10-26 15:15:00,51.64,51.7,51.59,51.68,71709.0,50.3233,50.3817,50.2745,50.3622,71709.0
2023-10-26 15:20:00,51.68,51.69,51.5,51.56,91895.0,50.3622,50.372,50.1868,50.2453,91895.0
2023-10-26 15:25:00,51.55,51.65,51.53,51.56,64888.0,50.2356,50.333,50.2161,50.2453,64888.0
2023-10-26 15:30:00,51.55,51.66,51.46,51.64,157229.0,50.2356,50.3428,50.1479,50.3233,157229.0
2023-10-26 15:35:00,51.64,51.65,51.44,51.47,131376.0,50.3233,50.333,50.1284,50.1576,131376.0
2023-10-26 15:40:00,51.46,51.46,51.33,51.41,140353.0,50.1479,50.1479,50.0212,50.0991,140353.0
2023-10-26 15:45:00,51.41,51.51,51.36,51.48,166861.0,50.0991,50.1966,50.0504,50.1673,166861.0
2023-10-26 15:50:00,51.47,51.56,51.46,51.47,312140.0,50.1576,50.2453,50.1479,50.1576,312140.0
2023-10-26 15:55:00,51.47,51.49,51.41,51.44,673222.0,50.1576,50.1771,50.0991,50.1284,673222.0
2023-10-27 09:30:00,51.04,51.17,50.81,51.09,233603.0,49.7386,49.8652,49.5144,49.7873,233603.0
2023-10-27 09:35:00,51.05,51.39,50.94,51.08,180027.0,49.7483,50.0796,49.6411,49.7775,180027.0
2023-10-27 09:40:00,51.09,51.09,50.84,50.99,100971.0,49.7873,49.7873,49.5437,49.6898,100971.0
2023-10-27 09:45:00,50.99,51.1,50.72,50.79,175143.0,49.6898,49.797,49.4267,49.4949,175143.0
2023-10-27 09:50:00,50.79,51.1,50.73,50.95,130701.0,49.4949,49.797,49.4365,49.6509,130701.0
2023-10-27 09:55:00,50.95,50.96,50.61,50.73,101580.0,49.6509,49.6606,49.3195,49.4365,101580.0
2023-10-27 10:00:00,50.74,50.74,50.34,50.55,149102.0,49.4462,49.4462,49.0564,49.2611,149102.0
2023-10-27 10:05:00,50.54,50.59,50.36,50.42,93287.0,49.2513,49.3,49.0759,49.1344,93287.0
2023-10-27 10:10:00,50.43,50.58,50.4,50.56,140648.0,49.1441,49.2903,49.1149,49.2708,140648.0
2023-10-27 10:15:00,50.56,50.57,50.24,50.27,146101.0,49.2708,49.2805,48.959,48.9882,146101.0
2023-10-27 10:20:00,50.29,50.31,50.13,50.15,159502.0,49.0077,49.0272,48.8518,48.8713,159502.0
2023-10-27 10:25:00,50.15,50.33,50.14,50.27,274341.0,48.8713,49.0467,48.8615,48.9882,274341.0
2023-10-27 10:30:00,50.28,50.47,50.24,50.4,106683.0,48.9979,49.1831,48.959,49.1149,106683.0
2023-10-27 10:35:00,50.39,50.54,50.36,50.4,57888.0,49.1051,49.2513,49.0759,49.1149,57888.0
2023-10-27 10:40:00,50.42,50.46,50.27,50.41,66353.0,49.1344,49.1734,48.9882,49.1246,66353.0
2023-10-27 10:45:00,50.43,50.5,50.33,50.49,125757.0,49.1441,49.2123,49.0467,49.2026,125757.0
2023-10-27 10:50:00,50.5,50.54,50.44,50.51,93079.0,49.2123,49.2513,49.1539,49.2221,93079.0
2023-10-27 10:55:00,50.51,50.59,50.5,50.59,64588.0,49.2221,49.3,49.2123,49.3,64588.0
2023-10-27 11:00:00,50.59,50.6,50.42,50.44,51946.0,49.3,49.3098,49.1344,49.1539,51946.0
2023-10-27 11:05:00,50.42,50.49,50.38,50.49,76884.0,49.1344,49.2026,49.0954,49.2026,76884.0
2023-10-27 11:10:00,50.51,50.58,50.44,50.57,47015.0,49.2221,49.2903,49.1539,49.2805,47015.0
2023-10-27 11:15:00,50.56,50.59,50.4,50.43,41514.0,49.2708,49.3,49.1149,49.1441,41514.0
2023-10-27 11:20:00,50.42,50.51,50.38,50.46,68729.0,49.1344,49.2221,49.0954,49.1734,68729.0
2023-10-27 11:25:00,50.46,50.51,50.38,50.39,35972.0,49.1734,49.2221,49.0954,49.1051,35972.0
2023-10-27 11:30:00,50.39,50.4,50.24,50.28,71603.0,49.1051,49.1149,48.959,48.9979,71603.0
2023-10-27 11:35:00,50.29,50.39,50.27,50.29,45543.0,49.0077,49.1051,48.9882,49.0077,45543.0
2023-10-27 11:40:00,50.29,50.37,50.28,50.33,35489.0,49.0077,49.0856,48.9979,49.0467,35489.0
2023-10-27 11:45:00,50.31,50.38,50.19,50.37,41740.0,49.0272,49.0954,48.9102,49.0856,41740.0
2023-10-27 11:50:00,50.37,50.45,50.35,50.38,38958.0,49.0856,49.1636,49.0662,49.0954,38958.0
2023-10-27 11:55:00,50.37,50.5,50.37,50.5,26405.0,49.0856,49.2123,49.0856,49.2123,26405.0
2023-10-27 12:00:00,50.47,50.51,50.38,50.41,33245.0,49.1831,49.2221,49.0954,49.1246,33245.0
2023-10-27 12:05:00,50.39,50.47,50.34,50.46,38719.0,49.1051,49.1831,49.0564,49.1734,38719.0
2023-10-27 12:10:00,50.46,50.51,50.34,50.35,32338.0,49.1734,49.2221,49.0564,49.0662,32338.0
2023-10-27 12:15:00,50.35,50.45,50.33,50.44,36224.0,49.0662,49.1636,49.0467,49.1539,36224.0
2023-10-27 12:20:00,50.44,50.44,50.28,50.3,38724.0,49.1539,49.1539,48.9979,49.0174,38724.0
2023-10-27 12:25:00,50.3,50.47,50.3,50.45,67506.0,49.0174,49.1831,49.0174,49.1636,67506.0
2023-10-27 12:30:00,50.44,50.47,50.32,50.38,44572.0,49.1539,49.1831,49.0369,49.0954,44572.0
2023-10-27 12:35:00,50.37,50.42,50.33,50.41,35424.0,49.0856,49.1344,49.0467,49.1246,35424.0
2023-10-27 12:40:00,50.41,50.41,50.35,50.36,34602.0,49.1246,49.1246,49.0662,49.0759,34602.0
2023-10-27 12:45:00,50.36,50.37,50.29,50.29,69343.0,49.0759,49.0856,49.0077,49.0077,69343.0
2023-10-27 12:50:00,50.3,50.31,50.24,50.28,38067.0,49.0174,49.0272,48.959,48.9979,38067.0
2023-10-27 12:55:00,50.28,50.28,50.2,50.21,26361.0,48.9979,48.9979,48.92,48.9297,26361.0
2023-10-27 13:00:00,50.21,50.28,50.19,50.23,32737.0,48.9297,48.9979,48.9102,48.9492,32737.0
2023-10-27 13:05:00,50.22,50.22,50.11,50.12,212087.0,48.9395,48.9395,48.8323,48.842,212087.0
2023-10-27 13:10:00,50.12,50.2,50.04,50.05,54120.0,48.842,48.92,48.7641,48.7738,54120.0
2023-10-27 13:15:00,50.05,50.11,49.98,50.02,77038.0,48.7738,48.8323,48.7056,48.7446,77038.0
2023-10-27 13:20:00,50.01,50.15,50.0,50.15,53032.0,48.7348,48.8713,48.7251,48.8713,53032.0
2023-10-27 13:25:00,50.15,50.23,50.11,50.15,47613.0,48.8713,48.9492,48.8323,48.8713,47613.0
2023-10-27 13:30:00,50.14,50.21,50.14,50.2,46217.0,48.8615,48.9297,48.8615,48.92,46217.0
2023-10-27 13:35:00,50.2,50.27,50.14,50.24,149700.0,48.92,48.9882,48.8615,48.959,149700.0
2023-10-27 13:40:00,50.23,50.23,50.16,50.18,49881.0,48.9492,48.9492,48.881,48.9005,49881.0
2023-10-27 13:45:00,50.17,50.17,50.09,50.11,39905.0,48.8907,48.8907,48.8128,48.8323,39905.0
2023-10-27 13:50:00,50.11,50.18,50.04,50.04,35121.0,48.8323,48.9005,48.7641,48.7641,35121.0
2023-10-27 13:55:00,50.05,50.11,50.04,50.09,29580.0,48.7738,48.8323,48.7641,48.8128,29580.0
2023-10-27 14:00:00,50.09,50.15,50.08,50.12,35659.0,48.8128,48.8713,48.803,48.842,35659.0
2023-10-27 14:05:00,50.11,50.11,49.95,50.04,65630.0,48.8323,48.8323,48.6764,48.7641,65630.0
2023-10-27 14:10:00,50.04,50.09,50.02,50.03,31280.0,48.7641,48.8128,48.7446,48.7543,31280.0
2023-10-27 14:15:00,50.04,50.2,50.03,50.06,71660.0,48.7641,48.92,48.7543,48.7836,71660.0
2023-10-27 14:20:00,50.06,50.06,49.9,49.94,64972.0,48.7836,48.7836,48.6276,48.6666,64972.0
2023-10-27 14:25:00,49.92,49.98,49.91,49.98,81142.0,48.6471,48.7056,48.6374,48.7056,81142.0
2023-10-27 14:30:00,49.98,50.1,49.93,50.08,108615.0,48.7056,48.8225,48.6569,48.803,108615.0
2023-10-27 14:35:00,50.08,50.14,50.03,50.12,53735.0,48.803,48.8615,48.7543,48.842,53735.0
2023-10-27 14:40:00,50.13,50.18,50.1,50.17,108500.0,48.8518,48.9005,48.8225,48.8907,108500.0
2023-10-27 14:45:00,50.16,50.19,49.96,49.98,63599.0,48.881,48.9102,48.6861,48.7056,63599.0
2023-10-27 14:50:00,49.97,50.01,49.95,49.96,58872.0,48.6958,48.7348,48.6764,48.6861,58872.0
2023-10-27 14:55:00,49.96,49.96,49.9,49.93,50005.0,48.6861,48.6861,48.6276,48.6569,50005.0
2023-10-27 15:00:00,49.93,50.01,49.92,49.98,75748.0,48.6569,48.7348,48.6471,48.7056,75748.0
2023-10-27 15:05:00,49.98,50.08,49.95,50.04,120728.0,48.7056,48.803,48.6764,48.7641,120728.0
2023-10-27 15:10:00,50.04,50.08,49.97,50.07,76850.0,48.7641,48.803,48.6958,48.7933,76850.0
2023-10-27 15:15:00,50.07,50.07,49.96,49.98,79200.0,48.7933,48.7933,48.6861,48.7056,79200.0
2023-10-27 15:20:00,49.98,50.0,49.94,49.98,65381.0,48.7056,48.7251,48.6666,48.7056,65381.0
2023-10-27 15:25:00,49.99,50.14,49.99,50.12,92492.0,48.7153,48.8615,48.7153,48.842,92492.0
2023-10-27 15:30:00,50.12,50.14,49.97,49.97,144973.0,48.842,48.8615,48.6958,48.6958,144973.0
2023-10-27 15:35:00,49.97,50.08,49.9,50.05,162793.0,48.6958,48.803,48.6276,48.7738,162793.0
2023-10-27 15:40:00,50.05,50.12,50.0,50.0,134065.0,48.7738,48.842,48.7251,48.7251,134065.0
2023-10-27 15:45:00,50.0,50.09,50.0,50.07,182465.0,48.7251,48.8128,48.7251,48.7933,182465.0
2023-10-27 15:50:00,50.07,50.13,50.01,50.05,313184.0,48.7933,48.8518,48.7348,48.7738,313184.0
2023-10-27 15:55:00,50.04,50.14,50.03,50.11,569319.0,48.7641,48.8615,48.7543,48.8323,569319.0
2023-10-30 09:30:00,50.72,51.09,50.72,50.82,133756.0,49.4267,49.7873,49.4267,49.5242,133756.0
2023-10-30 09:35:00,50.83,50.85,50.59,50.72,70737.0,49.5339,49.5534,49.3,49.4267,70737.0
2023-10-30 09:40:00,50.73,50.76,50.5,50.59,104199.0,49.4365,49.4657,49.2123,49.3,104199.0
2023-10-30 09:45:00,50.6,50.63,50.47,50.55,70650.0,49.3098,49.339,49.1831,49.2611,70650.0
2023-10-30 09:50:00,50.56,50.64,50.43,50.48,222323.0,49.2708,49.3488,49.1441,49.1928,222323.0
2023-10-30 09:55:00,50.49,50.52,50.27,50.35,137512.0,49.2026,49.2318,48.9882,49.0662,137512.0
2023-10-30 10:00:00,50.36,50.38,50.15,50.16,158810.0,49.0759,49.0954,48.8713,48.881,158810.0
2023-10-30 10:05:00,50.16,50.17,50.03,50.05,228797.0,48.881,48.8907,48.7543,48.7738,228797.0
2023-10-30 10:10:00,50.06,50.07,49.89,49.9,131690.0,48.7836,48.7933,48.6179,48.6276,131690.0
2023-10-30 10:15:00,49.89,49.9,49.71,49.76,165629.0,48.6179,48.6276,48.4425,48.4912,165629.0
2023-10-30 10:20:00,49.77,49.82,49.71,49.76,63656.0,48.5009,48.5497,48.4425,48.4912,63656.0
2023-10-30 10:25:00,49.74,49.94,49.74,49.89,121505.0,48.4717,48.6666,48.4717,48.6179,121505.0
2023-10-30 10:30:00,49.88,50.03,49.8,50.03,72386.0,48.6081,48.7543,48.5302,48.7543,72386.0
2023-10-30 10:35:00,50.02,50.07,49.97,50.05,61738.0,48.7446,48.7933,48.6958,48.7738,61738.0
2023-10-30 10:40:00,50.05,50.08,49.91,49.92,44384.0,48.7738,48.803,48.6374,48.6471,44384.0
2023-10-30 10:45:00,49.91,50.12,49.88,50.1,53092.0,48.6374,48.842,48.6081,48.8225,53092.0
2023-10-30 10:50:00,50.09,50.22,50.08,50.19,43606.0,48.8128,48.9395,48.803,48.9102,43606.0
2023-10-30 10:55:00,50.18,50.18,50.07,50.17,53173.0,48.9005,48.9005,48.7933,48.8907,53173.0
2023-10-30 11:00:00,50.18,50.36,50.17,50.33,53148.0,48.9005,49.0759,48.8907,49.0467,53148.0
2023-10-30 11:05:00,50.34,50.44,50.34,50.44,58451.0,49.0564,49.1539,49.0564,49.1539,58451.0
2023-10-30 11:10:00,50.45,50.49,50.43,50.46,56416.0,49.1636,49.2026,49.1441,49.1734,56416.0
2023-10-30 11:15:00,50.46,50.47,50.34,50.34,38076.0,49.1734,49.1831,49.0564,49.0564,38076.0
2023-10-30 11:20:00,50.35,50.36,50.2,50.23,26105.0,49.0662,49.0759,48.92,48.9492,26105.0
2023-10-30 11:25:00,50.23,50.37,50.21,50.37,57146.0,48.9492,49.0856,48.9297,49.0856,57146.0
2023-10-30 11:30:00,50.38,50.48,50.36,50.47,35194.0,49.0954,49.1928,49.0759,49.1831,35194.0
2023-10-30 11:35:00,50.46,50.5,50.28,50.3,63634.0,49.1734,49.2123,48.9979,49.0174,63634.0
2023-10-30 11:40:00,50.25,50.29,50.19,50.26,84629.0,48.9687,49.0077,48.9102,48.9785,84629.0
2023-10-30 11:45:00,50.26,50.31,50.23,50.3,31032.0,48.9785,49.0272,48.9492,49.0174,31032.0
2023-10-30 11:50:00,50.31,50.36,50.28,50.33,37359.0,49.0272,49.0759,48.9979,49.0467,37359.0
2023-10-30 11:55:00,50.32,50.35,50.28,50.33,30003.0,49.0369,49.0662,48.9979,49.0467,30003.0
2023-10-30 12:00:00,50.32,50.47,50.3,50.46,102142.0,49.0369,49.1831,49.0174,49.1734,102142.0
2023-10-30 12:05:00,50.46,50.47,50.3,50.37,79155.0,49.1734,49.1831,49.0174,49.0856,79155.0
2023-10-30 12:10:00,50.37,50.46,50.35,50.41,44934.0,49.0856,49.1734,49.0662,49.1246,44934.0
2023-10-30 12:15:00,50.42,50.51,50.36,50.39,86551.0,49.1344,49.2221,49.0759,49.1051,86551.0
2023-10-30 12:20:00,50.39,50.41,50.33,50.34,22624.0,49.1051,49.1246,49.0467,49.0564,22624.0
2023-10-30 12:25:00,50.34,50.39,50.32,50.37,34145.0,49.0564,49.1051,49.0369,49.0856,34145.0
2023-10-30 12:30:00,50.35,50.41,50.33,50.4,29300.0,49.0662,49.1246,49.0467,49.1149,29300.0
2023-10-30 12:35:00,50.4,50.46,50.36,50.38,28310.0,49.1149,49.1734,49.0759,49.0954,28310.0
2023-10-30 12:40:00,50.38,50.38,50.27,50.31,40670.0,49.0954,49.0954,48.9882,49.0272,40670.0
2023-10-30 12:45:00,50.32,50.32,50.24,50.28,63761.0,49.0369,49.0369,48.959,48.9979,63761.0
2023-10-30 12:50:00,50.28,50.36,50.27,50.34,41368.0,48.9979,49.0759,48.9882,49.0564,41368.0
2023-10-30 12:55:00,50.34,50.46,50.33,50.45,83517.0,49.0564,49.1734,49.0467,49.1636,83517.0
2023-10-30 13:00:00,50.46,50.5,50.4,50.43,48647.0,49.1734,49.2123,49.1149,49.1441,48647.0
2023-10-30 13:05:00,50.44,50.48,50.38,50.44,69040.0,49.1539,49.1928,49.0954,49.1539,69040.0
2023-10-30 13:10:00,50.43,50.45,50.39,50.41,44607.0,49.1441,49.1636,49.1051,49.1246,44607.0
2023-10-30 13:15:00,50.41,50.5,50.41,50.45,94482.0,49.1246,49.2123,49.1246,49.1636,94482.0
2023-10-30 13:20:00,50.45,50.51,50.39,50.51,61479.0,49.1636,49.2221,49.1051,49.2221,61479.0
2023-10-30 13:25:00,50.51,50.74,50.49,50.72,102171.0,49.2221,49.4462,49.2026,49.4267,102171.0
2023-10-30 13:30:00,50.72,50.77,50.62,50.64,58199.0,49.4267,49.4754,49.3293,49.3488,58199.0
2023-10-30 13:35:00,50.64,50.74,50.61,50.73,84998.0,49.3488,49.4462,49.3195,49.4365,84998.0
2023-10-30 13:40:00,50.73,50.74,50.67,50.71,51314.0,49.4365,49.4462,49.378,49.417,51314.0
2023-10-30 13:45:00,50.71,50.73,50.64,50.72,32100.0,49.417,49.4365,49.3488,49.4267,32100.0
2023-10-30 13:50:00,50.73,50.82,50.7,50.81,216139.0,49.4365,49.5242,49.4072,49.5144,216139.0
2023-10-30 13:55:00,50.81,50.86,50.77,50.84,89868.0,49.5144,49.5632,49.4754,49.5437,89868.0
2023-10-30 14:00:00,50.85,50.94,50.83,50.93,101145.0,49.5534,49.6411,49.5339,49.6314,101145.0
2023-10-30 14:05:00,50.93,50.94,50.77,50.78,82498.0,49.6314,49.6411,49.4754,49.4852,82498.0
2023-10-30 14:10:00,50.78,50.84,50.76,50.79,55242.0,49.4852,49.5437,49.4657,49.4949,55242.0
2023-10-30 14:15:00,50.79,50.81,50.71,50.8,43646.0,49.4949,49.5144,49.417,49.5047,43646.0
2023-10-30 14:20:00,50.81,50.84,50.78,50.82,96262.0,49.5144,49.5437,49.4852,49.5242,96262.0
2023-10-30 14:25:00,50.82,50.88,50.8,50.81,49651.0,49.5242,49.5826,49.5047,49.5144,49651.0
2023-10-30 14:30:00,50.82,50.94,50.82,50.94,81345.0,49.5242,49.6411,49.5242,49.6411,81345.0
2023-10-30 14:35:00,50.94,51.03,50.92,50.99,125867.0,49.6411,49.7288,49.6216,49.6898,125867.0
2023-10-30 14:40:00,50.98,50.99,50.88,50.93,94288.0,49.6801,49.6898,49.5826,49.6314,94288.0
2023-10-30 14:45:00,50.94,51.0,50.93,50.98,98058.0,49.6411,49.6996,49.6314,49.6801,98058.0
2023-10-30 14:50:00,50.98,51.05,50.93,50.97,122159.0,49.6801,49.7483,49.6314,49.6703,122159.0
2023-10-30 14:55:00,50.96,50.97,50.9,50.94,60812.0,49.6606,49.6703,49.6021,49.6411,60812.0
2023-10-30 15:00:00,50.94,51.04,50.94,50.96,89562.0,49.6411,49.7386,49.6411,49.6606,89562.0
2023-10-30 15:05:00,50.96,51.05,50.94,51.03,98225.0,49.6606,49.7483,49.6411,49.7288,98225.0
2023-10-30 15:10:00,51.04,51.11,51.03,51.09,101961.0,49.7386,49.8068,49.7288,49.7873,101961.0
2023-10-30 15:15:00,51.09,51.09,51.01,51.05,74707.0,49.7873,49.7873,49.7093,49.7483,74707.0
2023-10-30 15:20:00,51.05,51.11,51.02,51.09,119417.0,49.7483,49.8068,49.7191,49.7873,119417.0
2023-10-30 15:25:00,51.08,51.1,51.01,51.06,111631.0,49.7775,49.797,49.7093,49.7581,111631.0
2023-10-30 15:30:00,51.07,51.08,50.95,50.96,110488.0,49.7678,49.7775,49.6509,49.6606,110488.0
2023-10-30 15:35:00,50.96,51.0,50.93,50.94,81366.0,49.6606,49.6996,49.6314,49.6411,81366.0
2023-10-30 15:40:00,50.95,50.97,50.81,50.9,106123.0,49.6509,49.6703,49.5144,49.6021,106123.0
2023-10-30 15:45:00,50.89,50.92,50.84,50.89,92851.0,49.5924,49.6216,49.5437,49.5924,92851.0
2023-10-30 15:50:00,50.88,50.9,50.8,50.84,141820.0,49.5826,49.6021,49.5047,49.5437,141820.0
2023-10-30 15:55:00,50.85,50.87,50.73,50.75,325465.0,49.5534,49.5729,49.4365,49.456,325465.0
2023-10-31 09:30:00,50.88,51.37,50.88,51.25,130433.0,49.5826,50.0601,49.5826,49.9432,130433.0
2023-10-31 09:35:00,51.25,51.32,50.91,50.91,67632.0,49.9432,50.0114,49.6119,49.6119,67632.0
2023-10-31 09:40:00,50.89,50.96,50.75,50.81,63859.0,49.5924,49.6606,49.456,49.5144,63859.0
2023-10-31 09:45:00,50.79,50.82,50.6,50.62,58269.0,49.4949,49.5242,49.3098,49.3293,58269.0
2023-10-31 09:50:00,50.62,50.64,50.42,50.51,112129.0,49.3293,49.3488,49.1344,49.2221,112129.0
2023-10-31 09:55:00,50.51,50.59,50.46,50.54,45951.0,49.2221,49.3,49.1734,49.2513,45951.0
2023-10-31 10:00:00,50.53,50.58,50.3,50.35,71454.0,49.2416,49.2903,49.0174,49.0662,71454.0
2023-10-31 10:05:00,50.34,50.48,50.3,50.42,52298.0,49.0564,49.1928,49.0174,49.1344,52298.0
2023-10-31 10:10:00,50.43,50.62,50.42,50.5,97112.0,49.1441,49.3293,49.1344,49.2123,97112.0
2023-10-31 10:15:00,50.5,50.65,50.5,50.62,93938.0,49.2123,49.3585,49.2123,49.3293,93938.0
2023-10-31 10:20:00,50.63,50.67,50.46,50.47,36353.0,49.339,49.378,49.1734,49.1831,36353.0
2023-10-31 10:25:00,50.46,50.5,50.41,50.46,80065.0,49.1734,49.2123,49.1246,49.1734,80065.0
2023-10-31 10:30:00,50.46,50.51,50.37,50.42,80686.0,49.1734,49.2221,49.0856,49.1344,80686.0
2023-10-31 10:35:00,50.42,50.5,50.33,50.5,57556.0,49.1344,49.2123,49.0467,49.2123,57556.0
2023-10-31 10:40:00,50.48,50.76,50.48,50.75,49130.0,49.1928,49.4657,49.1928,49.456,49130.0
2023-10-31 10:45:00,50.74,50.75,50.63,50.69,52503.0,49.4462,49.456,49.339,49.3975,52503.0
2023-10-31 10:50:00,50.66,50.92,50.65,50.87,77205.0,49.3683,49.6216,49.3585,49.5729,77205.0
2023-10-31 10:55:00,50.88,50.88,50.77,50.82,33908.0,49.5826,49.5826,49.4754,49.5242,33908.0
2023-10-31 11:00:00,50.82,50.87,50.77,50.81,20883.0,49.5242,49.5729,49.4754,49.5144,20883.0
2023-10-31 11:05:00,50.82,50.87,50.77,50.86,25827.0,49.5242,49.5729,49.4754,49.5632,25827.0
2023-10-31 11:10:00,50.86,50.91,50.81,50.91,46299.0,49.5632,49.6119,49.5144,49.6119,46299.0
2023-10-31 11:15:00,50.92,50.92,50.82,50.91,32764.0,49.6216,49.6216,49.5242,49.6119,32764.0
2023-10-31 11:20:00,50.9,50.9,50.78,50.82,67703.0,49.6021,49.6021,49.4852,49.5242,67703.0
2023-10-31 11:25:00,50.83,50.96,50.83,50.86,29197.0,49.5339,49.6606,49.5339,49.5632,29197.0
2023-10-31 11:30:00,50.87,50.95,50.87,50.92,34509.0,49.5729,49.6509,49.5729,49.6216,34509.0
2023-10-31 11:35:00,50.93,50.94,50.84,50.86,37910.0,49.6314,49.6411,49.5437,49.5632,37910.0
2023-10-31 11:40:00,50.86,50.88,50.79,50.88,85569.0,49.5632,49.5826,49.4949,49.5826,85569.0
2023-10-31 11:45:00,50.88,50.96,50.87,50.91,108851.0,49.5826,49.6606,49.5729,49.6119,108851.0
2023-10-31 11:50:00,50.91,50.94,50.85,50.86,87838.0,49.6119,49.6411,49.5534,49.5632,87838.0
2023-10-31 11:55:00,50.86,50.94,50.85,50.93,36238.0,49.5632,49.6411,49.5534,49.6314,36238.0
2023-10-31 12:00:00,50.94,51.08,50.91,51.02,111353.0,49.6411,49.7775,49.6119,49.7191,111353.0
2023-10-31 12:05:00,51.02,51.07,51.0,51.06,29603.0,49.7191,49.7678,49.6996,49.7581,29603.0
2023-10-31 12:10:00,51.06,51.09,50.89,50.89,45168.0,49.7581,49.7873,49.5924,49.5924,45168.0
2023-10-31 12:15:00,50.89,50.95,50.8,50.82,90129.0,49.5924,49.6509,49.5047,49.5242,90129.0
2023-10-31 12:20:00,50.82,50.88,50.8,50.85,106661.0,49.5242,49.5826,49.5047,49.5534,106661.0
2023-10-31 12:25:00,50.85,50.96,50.82,50.91,92288.0,49.5534,49.6606,49.5242,49.6119,92288.0
2023-10-31 12:30:00,50.92,50.98,50.88,50.89,155724.0,49.6216,49.6801,49.5826,49.5924,155724.0
2023-10-31 12:35:00,50.89,50.98,50.82,50.9,102885.0,49.5924,49.6801,49.5242,49.6021,102885.0
2023-10-31 12:40:00,50.9,51.04,50.89,50.98,41812.0,49.6021,49.7386,49.5924,49.6801,41812.0
2023-10-31 12:45:00,50.98,51.05,50.96,51.03,58865.0,49.6801,49.7483,49.6606,49.7288,58865.0
2023-10-31 12:50:00,51.03,51.03,50.98,51.01,32442.0,49.7288,49.7288,49.6801,49.7093,32442.0
2023-10-31 12:55:00,51.01,51.05,51.0,51.03,29484.0,49.7093,49.7483,49.6996,49.7288,29484.0
2023-10-31 13:00:00,51.03,51.06,51.02,51.02,41192.0,49.7288,49.7581,49.7191,49.7191,41192.0
2023-10-31 13:05:00,51.02,51.05,51.0,51.03,45536.0,49.7191,49.7483,49.6996,49.7288,45536.0
2023-10-31 13:10:00,51.02,51.02,50.89,51.0,61195.0,49.7191,49.7191,49.5924,49.6996,61195.0
2023-10-31 13:15:00,51.02,51.08,51.0,51.06,68966.0,49.7191,49.7775,49.6996,49.7581,68966.0
2023-10-31 13:20:00,51.06,51.1,51.06,51.08,42058.0,49.7581,49.797,49.7581,49.7775,42058.0
2023-10-31 13:25:00,51.09,51.18,51.09,51.16,146352.0,49.7873,49.875,49.7873,49.8555,146352.0
2023-10-31 13:30:00,51.16,51.24,51.14,51.21,89156.0,49.8555,49.9335,49.836,49.9042,89156.0
2023-10-31 13:35:00,51.21,51.21,51.1,51.12,31958.0,49.9042,49.9042,49.797,49.8165,31958.0
2023-10-31 13:40:00,51.11,51.16,51.08,51.11,34618.0,49.8068,49.8555,49.7775,49.8068,34618.0
2023-10-31 13:45:00,51.09,51.13,51.06,51.1,29359.0,49.7873,49.8263,49.7581,49.797,29359.0
2023-10-31 13:50:00,51.11,51.16,51.09,51.16,40681.0,49.8068,49.8555,49.7873,49.8555,40681.0
2023-10-31 13:55:00,51.17,51.18,51.12,51.13,29219.0,49.8652,49.875,49.8165,49.8263,29219.0
2023-10-31 14:00:00,51.12,51.18,51.11,51.14,40307.0,49.8165,49.875,49.8068,49.836,40307.0
2023-10-31 14:05:00,51.14,51.19,51.12,51.16,121501.0,49.836,49.8847,49.8165,49.8555,121501.0
2023-10-31 14:10:00,51.16,51.2,51.12,51.13,41614.0,49.8555,49.8945,49.8165,49.8263,41614.0
2023-10-31 14:15:00,51.13,51.17,51.11,51.16,53143.0,49.8263,49.8652,49.8068,49.8555,53143.0
2023-10-31 14:20:00,51.16,51.18,51.12,51.14,37697.0,49.8555,49.875,49.8165,49.836,37697.0
2023-10-31 14:25:00,51.15,51.17,51.13,51.15,44035.0,49.8458,49.8652,49.8263,49.8458,44035.0
2023-10-31 14:30:00,51.14,51.17,51.1,51.12,52343.0,49.836,49.8652,49.797,49.8165,52343.0
2023-10-31 14:35:00,51.13,51.16,51.09,51.11,44079.0,49.8263,49.8555,49.7873,49.8068,44079.0
2023-10-31 14:40:00,51.1,51.23,51.1,51.22,63092.0,49.797,49.9237,49.797,49.914,63092.0
2023-10-31 14:45:00,51.22,51.26,51.16,51.25,74739.0,49.914,49.953,49.8555,49.9432,74739.0
2023-10-31 14:50:00,51.25,51.3,51.24,51.28,78000.0,49.9432,49.9919,49.9335,49.9724,78000.0
2023-10-31 14:55:00,51.28,51.34,51.27,51.33,67270.0,49.9724,50.0309,49.9627,50.0212,67270.0
2023-10-31 15:00:00,51.34,51.6,51.33,51.55,203019.0,50.0309,50.2843,50.0212,50.2356,203019.0
2023-10-31 15:05:00,51.55,51.56,51.36,51.41,109278.0,50.2356,50.2453,50.0504,50.0991,109278.0
2023-10-31 15:10:00,51.41,51.55,51.4,51.51,146896.0,50.0991,50.2356,50.0894,50.1966,146896.0
2023-10-31 15:15:00,51.51,51.52,51.45,51.46,86258.0,50.1966,50.2063,50.1381,50.1479,86258.0
2023-10-31 15:20:00,51.46,51.55,51.44,51.52,187135.0,50.1479,50.2356,50.1284,50.2063,187135.0
2023-10-31 15:25:00,51.53,51.67,51.48,51.66,199398.0,50.2161,50.3525,50.1673,50.3428,199398.0
2023-10-31 15:30:00,51.66,51.66,51.45,51.58,189218.0,50.3428,50.3428,50.1381,50.2648,189218.0
2023-10-31 15:35:00,51.58,51.68,51.57,51.65,218027.0,50.2648,50.3622,50.255,50.333,218027.0
2023-10-31 15:40:00,51.65,51.78,51.64,51.77,324578.0,50.333,50.4597,50.3233,50.45,324578.0
2023-10-31 15:45:00,51.77,51.78,51.64,51.78,271612.0,50.45,50.4597,50.3233,50.4597,271612.0
2023-10-31 15:50:00,51.78,52.05,51.76,52.02,1155531.0,50.4597,50.7228,50.4402,50.6936,1155531.0
2023-10-31 15:55:00,52.01,52.17,52.0,52.03,1480149.0,50.6838,50.8398,50.6741,50.7033,1480149.0
2023-11-01 09:30:00,52.06,52.15,51.93,51.99,213712.0,50.7326,50.8203,50.6059,50.6643,213712.0
2023-11-01 09:35:00,51.96,52.17,51.86,52.11,121489.0,50.6351,50.8398,50.5377,50.7813,121489.0
2023-11-01 09:40:00,52.13,52.22,52.05,52.08,78298.0,50.8008,50.8885,50.7228,50.752,78298.0
2023-11-01 09:45:00,52.1,52.42,52.07,52.41,120966.0,50.7715,51.0834,50.7423,51.0736,120966.0
2023-11-01 09:50:00,52.43,52.44,52.25,52.29,53264.0,51.0931,51.1029,50.9177,50.9567,53264.0
2023-11-01 09:55:00,52.29,52.38,52.21,52.23,55142.0,50.9567,51.0444,50.8787,50.8982,55142.0
2023-11-01 10:00:00,52.26,52.44,52.22,52.4,96116.0,50.9275,51.1029,50.8885,51.0639,96116.0
2023-11-01 10:05:00,52.4,52.55,52.31,52.55,152212.0,51.0639,51.2101,50.9762,51.2101,152212.0
2023-11-01 10:10:00,52.55,52.71,52.44,52.71,78452.0,51.2101,51.366,51.1029,51.366,78452.0
2023-11-01 10:15:00,52.71,52.87,52.69,52.87,114605.0,51.366,51.5219,51.3465,51.5219,114605.0
2023-11-01 10:20:00,52.88,53.04,52.88,53.02,315051.0,51.5316,51.6876,51.5316,51.6681,315051.0
2023-11-01 10:25:00,53.0,53.07,52.86,52.97,182064.0,51.6486,51.7168,51.5122,51.6194,182064.0
2023-11-01 10:30:00,52.98,53.22,52.9,53.22,185989.0,51.6291,51.863,51.5511,51.863,185989.0
2023-11-01 10:35:00,53.22,53.5,53.21,53.23,204447.0,51.863,52.1358,51.8532,51.8727,204447.0
2023-11-01 10:40:00,53.22,53.39,53.15,53.37,206173.0,51.863,52.0286,51.7948,52.0092,206173.0
2023-11-01 10:45:00,53.38,53.52,53.28,53.28,236393.0,52.0189,52.1553,51.9214,51.9214,236393.0
2023-11-01 10:50:00,53.29,53.35,53.1,53.15,159219.0,51.9312,51.9897,51.746,51.7948,159219.0
2023-11-01 10:55:00,53.15,53.28,53.09,53.25,152896.0,51.7948,51.9214,51.7363,51.8922,152896.0
2023-11-01 11:00:00,53.23,53.24,53.08,53.1,126070.0,51.8727,51.8825,51.7265,51.746,126070.0
2023-11-01 11:05:00,53.11,53.15,53.05,53.12,80546.0,51.7558,51.7948,51.6973,51.7655,80546.0
2023-11-01 11:10:00,53.12,53.12,52.78,52.87,175644.0,51.7655,51.7655,51.4342,51.5219,175644.0
2023-11-01 11:15:00,52.87,52.92,52.81,52.91,80501.0,51.5219,51.5706,51.4634,51.5609,80501.0
2023-11-01 11:20:00,52.92,52.94,52.8,52.86,72039.0,51.5706,51.5901,51.4537,51.5122,72039.0
2023-11-01 11:25:00,52.85,52.95,52.85,52.92,76337.0,51.5024,51.5999,51.5024,51.5706,76337.0
2023-11-01 11:30:00,52.92,53.05,52.84,52.98,105662.0,51.5706,51.6973,51.4927,51.6291,105662.0
2023-11-01 11:35:00,52.98,53.05,52.95,53.03,40130.0,51.6291,51.6973,51.5999,51.6778,40130.0
2023-11-01 11:40:00,53.01,53.12,52.98,53.09,51665.0,51.6583,51.7655,51.6291,51.7363,51665.0
2023-11-01 11:45:00,53.08,53.13,53.04,53.1,56078.0,51.7265,51.7753,51.6876,51.746,56078.0
2023-11-01 11:50:00,53.11,53.13,53.01,53.06,72154.0,51.7558,51.7753,51.6583,51.7071,72154.0
2023-11-01 11:55:00,53.06,53.09,52.96,52.96,53846.0,51.7071,51.7363,51.6096,51.6096,53846.0
2023-11-01 12:00:00,52.95,53.01,52.89,52.91,64840.0,51.5999,51.6583,51.5414,51.5609,64840.0
2023-11-01 12:05:00,52.91,53.01,52.88,52.99,145135.0,51.5609,51.6583,51.5316,51.6388,145135.0
2023-11-01 12:10:00,52.98,53.04,52.94,52.95,150363.0,51.6291,51.6876,51.5901,51.5999,150363.0
2023-11-01 12:15:00,52.96,52.97,52.85,52.91,87374.0,51.6096,51.6194,51.5024,51.5609,87374.0
2023-11-01 12:20:00,52.91,52.97,52.88,52.92,118786.0,51.5609,51.6194,51.5316,51.5706,118786.0
2023-11-01 12:25:00,52.93,52.95,52.88,52.92,59564.0,51.5804,51.5999,51.5316,51.5706,59564.0
2023-11-01 12:30:00,52.92,52.92,52.77,52.78,130970.0,51.5706,51.5706,51.4245,51.4342,130970.0
2023-11-01 12:35:00,52.77,52.81,52.69,52.77,181307.0,51.4245,51.4634,51.3465,51.4245,181307.0
2023-11-01 12:40:00,52.77,52.77,52.69,52.72,97437.0,51.4245,51.4245,51.3465,51.3757,97437.0
2023-11-01 12:45:00,52.73,52.86,52.72,52.82,77433.0,51.3855,51.5122,51.3757,51.4732,77433.0
2023-11-01 12:50:00,52.82,52.89,52.75,52.84,100709.0,51.4732,51.5414,51.405,51.4927,100709.0
2023-11-01 12:55:00,52.84,52.88,52.77,52.8,102659.0,51.4927,51.5316,51.4245,51.4537,102659.0
2023-11-01 13:00:00,52.8,52.82,52.67,52.72,76990.0,51.4537,51.4732,51.327,51.3757,76990.0
2023-11-01 13:05:00,52.72,52.82,52.7,52.75,64225.0,51.3757,51.4732,51.3562,51.405,64225.0
2023-11-01 13:10:00,52.75,52.87,52.75,52.83,66998.0,51.405,51.5219,51.405,51.4829,66998.0
2023-11-01 13:15:00,52.83,52.85,52.75,52.77,56809.0,51.4829,51.5024,51.405,51.4245,56809.0
2023-11-01 13:20:00,52.77,52.8,52.59,52.6,68369.0,51.4245,51.4537,51.249,51.2588,68369.0
2023-11-01 13:25:00,52.61,52.8,52.61,52.79,100168.0,51.2685,51.4537,51.2685,51.4439,100168.0
2023-11-01 13:30:00,52.79,52.8,52.66,52.76,73293.0,51.4439,51.4537,51.3173,51.4147,73293.0
2023-11-01 13:35:00,52.76,52.79,52.7,52.73,97685.0,51.4147,51.4439,51.3562,51.3855,97685.0
2023-11-01 13:40:00,52.73,52.81,52.71,52.8,80575.0,51.3855,51.4634,51.366,51.4537,80575.0
2023-11-01 13:45:00,52.8,52.8,52.72,52.78,102945.0,51.4537,51.4537,51.3757,51.4342,102945.0
2023-11-01 13:50:00,52.77,52.8,52.64,52.67,48903.0,51.4245,51.4537,51.2978,51.327,48903.0
2023-11-01 13:55:00,52.66,52.67,52.56,52.59,105142.0,51.3173,51.327,51.2198,51.249,105142.0
2023-11-01 14:00:00,52.61,52.85,52.6,52.69,112443.0,51.2685,51.5024,51.2588,51.3465,112443.0
2023-11-01 14:05:00,52.68,52.83,52.67,52.78,95665.0,51.3367,51.4829,51.327,51.4342,95665.0
2023-11-01 14:10:00,52.78,52.8,52.61,52.62,85512.0,51.4342,51.4537,51.2685,51.2783,85512.0
2023-11-01 14:15:00,52.61,52.74,52.6,52.71,75048.0,51.2685,51.3952,51.2588,51.366,75048.0
2023-11-01 14:20:00,52.7,52.82,52.68,52.79,49698.0,51.3562,51.4732,51.3367,51.4439,49698.0
2023-11-01 14:25:00,52.8,52.85,52.77,52.77,70308.0,51.4537,51.5024,51.4245,51.4245,70308.0
2023-11-01 14:30:00,52.78,53.02,52.76,53.0,127297.0,51.4342,51.6681,51.4147,51.6486,127297.0
2023-11-01 14:35:00,53.01,53.04,52.69,52.73,155286.0,51.6583,51.6876,51.3465,51.3855,155286.0
2023-11-01 14:40:00,52.72,52.73,52.45,52.56,122813.0,51.3757,51.3855,51.1126,51.2198,122813.0
2023-11-01 14:45:00,52.55,52.68,52.49,52.63,145191.0,51.2101,51.3367,51.1516,51.288,145191.0
2023-11-01 14:50:00,52.63,52.81,52.62,52.77,167368.0,51.288,51.4634,51.2783,51.4245,167368.0
2023-11-01 14:55:00,52.78,52.99,52.77,52.94,80539.0,51.4342,51.6388,51.4245,51.5901,80539.0
2023-11-01 15:00:00,52.95,53.13,52.88,52.88,120868.0,51.5999,51.7753,51.5316,51.5316,120868.0
2023-11-01 15:05:00,52.89,53.06,52.84,52.98,98525.0,51.5414,51.7071,51.4927,51.6291,98525.0
2023-11-01 15:10:00,52.99,53.12,52.97,52.97,117744.0,51.6388,51.7655,51.6194,51.6194,117744.0
2023-11-01 15:15:00,52.97,53.08,52.95,52.98,158698.0,51.6194,51.7265,51.5999,51.6291,158698.0
2023-11-01 15:20:00,52.98,53.1,52.96,53.05,120452.0,51.6291,51.746,51.6096,51.6973,120452.0
2023-11-01 15:25:00,53.05,53.08,52.88,52.92,107722.0,51.6973,51.7265,51.5316,51.5706,107722.0
2023-11-01 15:30:00,52.91,53.03,52.87,52.91,121558.0,51.5609,51.6778,51.5219,51.5609,121558.0
2023-11-01 15:35:00,52.91,53.02,52.88,52.99,142119.0,51.5609,51.6681,51.5316,51.6388,142119.0
2023-11-01 15:40:00,53.0,53.01,52.87,52.88,111846.0,51.6486,51.6583,51.5219,51.5316,111846.0
2023-11-01 15:45:00,52.88,53.01,52.85,52.98,207462.0,51.5316,51.6583,51.5024,51.6291,207462.0
2023-11-01 15:50:00,52.97,53.02,52.85,53.0,346590.0,51.6194,51.6681,51.5024,51.6486,346590.0
2023-11-01 15:55:00,53.0,53.0,52.8,52.82,688361.0,51.6486,51.6486,51.4537,51.4732,688361.0
2023-11-02 09:30:00,53.58,53.79,53.56,53.78,232285.0,52.2138,52.4184,52.1943,52.4087,232285.0
2023-11-02 09:35:00,53.78,54.05,53.69,53.89,230412.0,52.4087,52.6718,52.321,52.5159,230412.0
2023-11-02 09:40:00,53.88,53.96,53.55,53.64,145770.0,52.5061,52.5841,52.1846,52.2723,145770.0
2023-11-02 09:45:00,53.66,53.79,53.51,53.76,151955.0,52.2918,52.4184,52.1456,52.3892,151955.0
2023-11-02 09:50:00,53.77,53.99,53.72,53.95,150067.0,52.399,52.6133,52.3502,52.5744,150067.0
2023-11-02 09:55:00,53.95,54.1,53.93,54.04,95089.0,52.5744,52.7205,52.5549,52.6621,95089.0
2023-11-02 10:00:00,54.04,54.23,53.88,53.88,130598.0,52.6621,52.8472,52.5061,52.5061,130598.0
2023-11-02 10:05:00,53.89,53.95,53.77,53.86,114529.0,52.5159,52.5744,52.399,52.4867,114529.0
2023-11-02 10:10:00,53.86,53.94,53.77,53.89,90046.0,52.4867,52.5646,52.399,52.5159,90046.0
2023-11-02 10:15:00,53.89,53.98,53.83,53.95,131126.0,52.5159,52.6036,52.4574,52.5744,131126.0
2023-11-02 10:20:00,53.95,54.15,53.95,54.14,66895.0,52.5744,52.7693,52.5744,52.7595,66895.0
2023-11-02 10:25:00,54.14,54.4,54.12,54.39,107963.0,52.7595,53.0129,52.74,53.0031,107963.0
2023-11-02 10:30:00,54.39,54.52,54.39,54.42,345302.0,53.0031,53.1298,53.0031,53.0324,345302.0
2023-11-02 10:35:00,54.43,54.51,54.38,54.41,101254.0,53.0421,53.1201,52.9934,53.0226,101254.0
2023-11-02 10:40:00,54.42,54.49,54.38,54.46,89362.0,53.0324,53.1006,52.9934,53.0714,89362.0
2023-11-02 10:45:00,54.45,54.67,54.41,54.66,153380.0,53.0616,53.276,53.0226,53.2663,153380.0
2023-11-02 10:50:00,54.65,54.75,54.52,54.56,215347.0,53.2565,53.354,53.1298,53.1688,215347.0
2023-11-02 10:55:00,54.55,54.58,54.48,54.48,112169.0,53.1591,53.1883,53.0908,53.0908,112169.0
2023-11-02 11:00:00,54.47,54.62,54.4,54.6,102601.0,53.0811,53.2273,53.0129,53.2078,102601.0
2023-11-02 11:05:00,54.6,54.67,54.57,54.6,94082.0,53.2078,53.276,53.1786,53.2078,94082.0
2023-11-02 11:10:00,54.61,54.69,54.58,54.6,83201.0,53.2175,53.2955,53.1883,53.2078,83201.0
2023-11-02 11:15:00,54.6,54.67,54.47,54.63,114067.0,53.2078,53.276,53.0811,53.237,114067.0
2023-11-02 11:20:00,54.63,54.72,54.61,54.71,100839.0,53.237,53.3247,53.2175,53.315,100839.0
2023-11-02 11:25:00,54.71,54.74,54.65,54.73,91094.0,53.315,53.3442,53.2565,53.3345,91094.0
2023-11-02 11:30:00,54.73,54.79,54.68,54.75,99622.0,53.3345,53.3929,53.2857,53.354,99622.0
2023-11-02 11:35:00,54.75,54.75,54.65,54.66,91243.0,53.354,53.354,53.2565,53.2663,91243.0
2023-11-02 11:40:00,54.65,54.76,54.65,54.71,95826.0,53.2565,53.3637,53.2565,53.315,95826.0
2023-11-02 11:45:00,54.71,54.76,54.7,54.73,46886.0,53.315,53.3637,53.3052,53.3345,46886.0
2023-11-02 11:50:00,54.73,54.78,54.7,54.77,82917.0,53.3345,53.3832,53.3052,53.3735,82917.0
2023-11-02 11:55:00,54.77,54.79,54.73,54.75,65424.0,53.3735,53.3929,53.3345,53.354,65424.0
2023-11-02 12:00:00,54.74,54.76,54.63,54.75,94218.0,53.3442,53.3637,53.237,53.354,94218.0
2023-11-02 12:05:00,54.75,54.84,54.72,54.76,135382.0,53.354,53.4417,53.3247,53.3637,135382.0
2023-11-02 12:10:00,54.75,54.83,54.74,54.78,62552.0,53.354,53.4319,53.3442,53.3832,62552.0
2023-11-02 12:15:00,54.79,54.85,54.73,54.84,66083.0,53.3929,53.4514,53.3345,53.4417,66083.0
2023-11-02 12:20:00,54.84,54.92,54.83,54.91,79533.0,53.4417,53.5196,53.4319,53.5099,79533.0
2023-11-02 12:25:00,54.91,54.93,54.83,54.93,85413.0,53.5099,53.5294,53.4319,53.5294,85413.0
2023-11-02 12:30:00,54.93,54.99,54.87,54.99,86386.0,53.5294,53.5878,53.4709,53.5878,86386.0
2023-11-02 12:35:00,54.99,55.03,54.91,54.93,132265.0,53.5878,53.6268,53.5099,53.5294,132265.0
2023-11-02 12:40:00,54.92,55.02,54.91,54.97,118452.0,53.5196,53.6171,53.5099,53.5684,118452.0
2023-11-02 12:45:00,54.97,55.0,54.92,54.94,98703.0,53.5684,53.5976,53.5196,53.5391,98703.0
2023-11-02 12:50:00,54.94,55.05,54.93,55.03,90682.0,53.5391,53.6463,53.5294,53.6268,90682.0
2023-11-02 12:55:00,55.02,55.03,54.84,54.87,81991.0,53.6171,53.6268,53.4417,53.4709,81991.0
2023-11-02 13:00:00,54.87,54.94,54.85,54.88,96111.0,53.4709,53.5391,53.4514,53.4807,96111.0
2023-11-02 13:05:00,54.88,54.98,54.85,54.95,50640.0,53.4807,53.5781,53.4514,53.5489,50640.0
2023-11-02 13:10:00,54.95,55.02,54.94,54.96,71511.0,53.5489,53.6171,53.5391,53.5586,71511.0
2023-11-02 13:15:00,54.96,54.98,54.89,54.92,48889.0,53.5586,53.5781,53.4904,53.5196,48889.0
2023-11-02 13:20:00,54.91,54.92,54.78,54.82,45957.0,53.5099,53.5196,53.3832,53.4222,45957.0
2023-11-02 13:25:00,54.82,54.94,54.81,54.93,76267.0,53.4222,53.5391,53.4124,53.5294,76267.0
2023-11-02 13:30:00,54.92,55.04,54.9,54.99,62739.0,53.5196,53.6366,53.5001,53.5878,62739.0
2023-11-02 13:35:00,54.99,54.99,54.88,54.89,59979.0,53.5878,53.5878,53.4807,53.4904,59979.0
2023-11-02 13:40:00,54.89,54.91,54.79,54.86,78719.0,53.4904,53.5099,53.3929,53.4612,78719.0
2023-11-02 13:45:00,54.87,54.92,54.83,54.86,82666.0,53.4709,53.5196,53.4319,53.4612,82666.0
2023-11-02 13:50:00,54.85,54.85,54.72,54.73,76369.0,53.4514,53.4514,53.3247,53.3345,76369.0
2023-11-02 13:55:00,54.74,54.93,54.74,54.9,140315.0,53.3442,53.5294,53.3442,53.5001,140315.0
2023-11-02 14:00:00,54.91,54.95,54.89,54.9,61250.0,53.5099,53.5489,53.4904,53.5001,61250.0
2023-11-02 14:05:00,54.9,54.91,54.81,54.84,142965.0,53.5001,53.5099,53.4124,53.4417,142965.0
2023-11-02 14:10:00,54.85,54.86,54.72,54.77,72710.0,53.4514,53.4612,53.3247,53.3735,72710.0
2023-11-02 14:15:00,54.76,54.87,54.75,54.84,58133.0,53.3637,53.4709,53.354,53.4417,58133.0
2023-11-02 14:20:00,54.84,54.94,54.77,54.88,269624.0,53.4417,53.5391,53.3735,53.4807,269624.0
2023-11-02 14:25:00,54.89,55.01,54.88,54.98,115160.0,53.4904,53.6073,53.4807,53.5781,115160.0
2023-11-02 14:30:00,54.98,54.99,54.92,54.96,103438.0,53.5781,53.5878,53.5196,53.5586,103438.0
2023-11-02 14:35:00,54.96,55.03,54.96,55.03,104927.0,53.5586,53.6268,53.5586,53.6268,104927.0
2023-11-02 14:40:00,55.02,55.06,55.01,55.03,49393.0,53.6171,53.6561,53.6073,53.6268,49393.0
2023-11-02 14:45:00,55.03,55.04,54.92,54.95,108518.0,53.6268,53.6366,53.5196,53.5489,108518.0
2023-11-02 14:50:00,54.95,55.04,54.94,55.02,62133.0,53.5489,53.6366,53.5391,53.6171,62133.0
2023-11-02 14:55:00,55.02,55.07,54.97,55.02,71563.0,53.6171,53.6658,53.5684,53.6171,71563.0
2023-11-02 15:00:00,55.03,55.06,54.97,54.99,77400.0,53.6268,53.6561,53.5684,53.5878,77400.0
2023-11-02 15:05:00,55.0,55.04,54.96,55.01,56467.0,53.5976,53.6366,53.5586,53.6073,56467.0
2023-11-02 15:10:00,55.01,55.09,54.94,55.07,182009.0,53.6073,53.6853,53.5391,53.6658,182009.0
2023-11-02 15:15:00,55.07,55.07,54.97,55.0,97601.0,53.6658,53.6658,53.5684,53.5976,97601.0
2023-11-02 15:20:00,55.0,55.0,54.96,54.96,96788.0,53.5976,53.5976,53.5586,53.5586,96788.0
2023-11-02 15:25:00,54.96,55.06,54.94,55.04,128366.0,53.5586,53.6561,53.5391,53.6366,128366.0
2023-11-02 15:30:00,55.05,55.06,54.98,54.98,78693.0,53.6463,53.6561,53.5781,53.5781,78693.0
2023-11-02 15:35:00,54.98,55.06,54.98,55.02,146199.0,53.5781,53.6561,53.5781,53.6171,146199.0
2023-11-02 15:40:00,55.02,55.03,54.94,55.01,177214.0,53.6171,53.6268,53.5391,53.6073,177214.0
2023-11-02 15:45:00,55.01,55.08,54.99,55.07,198861.0,53.6073,53.6756,53.5878,53.6658,198861.0
2023-11-02 15:50:00,55.06,55.07,55.02,55.05,479413.0,53.6561,53.6658,53.6171,53.6463,479413.0
2023-11-02 15:55:00,55.05,55.06,54.89,54.92,486105.0,53.6463,53.6561,53.4904,53.5196,486105.0
2023-11-03 09:30:00,56.41,56.57,56.09,56.37,441538.0,54.9716,55.1276,54.6598,54.9327,441538.0
2023-11-03 09:35:00,56.38,56.46,56.27,56.45,252504.0,54.9424,55.0204,54.8352,55.0106,252504.0
2023-11-03 09:40:00,56.46,56.8,56.34,56.79,242940.0,55.0204,55.3517,54.9034,55.3419,242940.0
2023-11-03 09:45:00,56.79,56.84,56.34,56.65,253210.0,55.3419,55.3907,54.9034,55.2055,253210.0
2023-11-03 09:50:00,56.66,56.77,56.56,56.71,103239.0,55.2153,55.3225,55.1178,55.264,103239.0
2023-11-03 09:55:00,56.7,56.81,56.64,56.66,180433.0,55.2542,55.3614,55.1958,55.2153,180433.0
2023-11-03 10:00:00,56.7,56.79,56.49,56.66,124023.0,55.2542,55.3419,55.0496,55.2153,124023.0
2023-11-03 10:05:00,56.66,56.74,56.5,56.51,131595.0,55.2153,55.2932,55.0593,55.0691,131595.0
2023-11-03 10:10:00,56.51,56.53,56.33,56.42,130737.0,55.0691,55.0886,54.8937,54.9814,130737.0
2023-11-03 10:15:00,56.43,56.64,56.32,56.55,107241.0,54.9911,55.1958,54.8839,55.1081,107241.0
2023-11-03 10:20:00,56.55,56.6,56.41,56.44,74901.0,55.1081,55.1568,54.9716,55.0009,74901.0
2023-11-03 10:25:00,56.44,56.48,56.1,56.21,213947.0,55.0009,55.0399,54.6695,54.7767,213947.0
2023-11-03 10:30:00,56.2,56.26,56.1,56.13,105895.0,54.767,54.8255,54.6695,54.6988,105895.0
2023-11-03 10:35:00,56.12,56.18,55.97,56.0,167752.0,54.689,54.7475,54.5429,54.5721,167752.0
2023-11-03 10:40:00,56.0,56.04,55.82,55.97,119386.0,54.5721,54.6111,54.3967,54.5429,119386.0
2023-11-03 10:45:00,55.98,56.04,55.92,55.97,77005.0,54.5526,54.6111,54.4941,54.5429,77005.0
2023-11-03 10:50:00,55.97,56.01,55.78,55.84,164962.0,54.5429,54.5818,54.3577,54.4162,164962.0
2023-11-03 10:55:00,55.84,56.01,55.82,55.91,78993.0,54.4162,54.5818,54.3967,54.4844,78993.0
2023-11-03 11:00:00,55.91,55.96,55.88,55.96,79505.0,54.4844,54.5331,54.4552,54.5331,79505.0
2023-11-03 11:05:00,55.95,56.07,55.87,55.95,64708.0,54.5234,54.6403,54.4454,54.5234,64708.0
2023-11-03 11:10:00,55.94,56.1,55.88,56.05,78230.0,54.5136,54.6695,54.4552,54.6208,78230.0
2023-11-03 11:15:00,56.07,56.16,56.05,56.16,101732.0,54.6403,54.728,54.6208,54.728,101732.0
2023-11-03 11:20:00,56.16,56.21,55.85,56.16,335757.0,54.728,54.7767,54.4259,54.728,335757.0
2023-11-03 11:25:00,56.16,56.24,56.07,56.08,72638.0,54.728,54.806,54.6403,54.6501,72638.0
2023-11-03 11:30:00,56.09,56.27,56.09,56.27,46114.0,54.6598,54.8352,54.6598,54.8352,46114.0
2023-11-03 11:35:00,56.27,56.27,56.15,56.24,59078.0,54.8352,54.8352,54.7183,54.806,59078.0
2023-11-03 11:40:00,56.23,56.25,56.17,56.23,31334.0,54.7962,54.8157,54.7378,54.7962,31334.0
2023-11-03 11:45:00,56.23,56.29,56.08,56.1,167646.0,54.7962,54.8547,54.6501,54.6695,167646.0
2023-11-03 11:50:00,56.1,56.16,56.07,56.12,195539.0,54.6695,54.728,54.6403,54.689,195539.0
2023-11-03 11:55:00,56.13,56.13,56.02,56.11,126118.0,54.6988,54.6988,54.5916,54.6793,126118.0
2023-11-03 12:00:00,56.11,56.14,56.0,56.03,98689.0,54.6793,54.7085,54.5721,54.6013,98689.0
2023-11-03 12:05:00,56.03,56.07,55.99,56.03,101124.0,54.6013,54.6403,54.5623,54.6013,101124.0
2023-11-03 12:10:00,56.03,56.08,55.99,56.02,85066.0,54.6013,54.6501,54.5623,54.5916,85066.0
2023-11-03 12:15:00,56.02,56.02,55.91,56.0,144121.0,54.5916,54.5916,54.4844,54.5721,144121.0
2023-11-03 12:20:00,56.01,56.03,55.91,55.94,96294.0,54.5818,54.6013,54.4844,54.5136,96294.0
2023-11-03 12:25:00,55.93,55.94,55.66,55.68,177567.0,54.5039,54.5136,54.2408,54.2603,177567.0
2023-11-03 12:30:00,55.69,55.83,55.68,55.72,81555.0,54.27,54.4064,54.2603,54.2992,81555.0
2023-11-03 12:35:00,55.73,55.8,55.58,55.59,97904.0,54.309,54.3772,54.1628,54.1725,97904.0
2023-11-03 12:40:00,55.6,55.63,55.52,55.56,108652.0,54.1823,54.2115,54.1043,54.1433,108652.0
2023-11-03 12:45:00,55.55,55.62,55.47,55.55,76236.0,54.1336,54.2018,54.0556,54.1336,76236.0
2023-11-03 12:50:00,55.55,55.72,55.53,55.66,66955.0,54.1336,54.2992,54.1141,54.2408,66955.0
2023-11-03 12:55:00,55.67,55.78,55.67,55.76,42590.0,54.2505,54.3577,54.2505,54.3382,42590.0
2023-11-03 13:00:00,55.77,55.87,55.76,55.81,68644.0,54.348,54.4454,54.3382,54.3869,68644.0
2023-11-03 13:05:00,55.81,55.91,55.8,55.88,66698.0,54.3869,54.4844,54.3772,54.4552,66698.0
2023-11-03 13:10:00,55.88,55.89,55.74,55.76,83641.0,54.4552,54.4649,54.3187,54.3382,83641.0
2023-11-03 13:15:00,55.76,55.81,55.7,55.8,70732.0,54.3382,54.3869,54.2797,54.3772,70732.0
2023-11-03 13:20:00,55.8,55.84,55.7,55.75,97417.0,54.3772,54.4162,54.2797,54.3285,97417.0
2023-11-03 13:25:00,55.75,55.76,55.59,55.65,86198.0,54.3285,54.3382,54.1725,54.231,86198.0
2023-11-03 13:30:00,55.66,55.78,55.66,55.75,88460.0,54.2408,54.3577,54.2408,54.3285,88460.0
2023-11-03 13:35:00,55.74,55.75,55.62,55.66,108951.0,54.3187,54.3285,54.2018,54.2408,108951.0
2023-11-03 13:40:00,55.66,55.69,55.56,55.59,152752.0,54.2408,54.27,54.1433,54.1725,152752.0
2023-11-03 13:45:00,55.59,55.71,55.57,55.69,120572.0,54.1725,54.2895,54.1531,54.27,120572.0
2023-11-03 13:50:00,55.69,55.77,55.68,55.76,83428.0,54.27,54.348,54.2603,54.3382,83428.0
2023-11-03 13:55:00,55.77,55.79,55.72,55.76,65405.0,54.348,54.3674,54.2992,54.3382,65405.0
2023-11-03 14:00:00,55.76,55.87,55.76,55.83,44981.0,54.3382,54.4454,54.3382,54.4064,44981.0
2023-11-03 14:05:00,55.82,55.85,55.75,55.8,42706.0,54.3967,54.4259,54.3285,54.3772,42706.0
2023-11-03 14:10:00,55.8,55.8,55.66,55.7,77866.0,54.3772,54.3772,54.2408,54.2797,77866.0
2023-11-03 14:15:00,55.7,55.75,55.62,55.63,47898.0,54.2797,54.3285,54.2018,54.2115,47898.0
2023-11-03 14:20:00,55.63,55.69,55.61,55.63,61453.0,54.2115,54.27,54.192,54.2115,61453.0
2023-11-03 14:25:00,55.64,55.72,55.57,55.7,86871.0,54.2213,54.2992,54.1531,54.2797,86871.0
2023-11-03 14:30:00,55.68,55.74,55.67,55.69,47003.0,54.2603,54.3187,54.2505,54.27,47003.0
2023-11-03 14:35:00,55.69,55.81,55.67,55.8,104730.0,54.27,54.3869,54.2505,54.3772,104730.0
2023-11-03 14:40:00,55.8,55.85,55.77,55.84,68756.0,54.3772,54.4259,54.348,54.4162,68756.0
2023-11-03 14:45:00,55.84,55.87,55.81,55.87,99610.0,54.4162,54.4454,54.3869,54.4454,99610.0
2023-11-03 14:50:00,55.87,55.99,55.86,55.98,112615.0,54.4454,54.5623,54.4357,54.5526,112615.0
2023-11-03 14:55:00,55.98,56.01,55.95,56.0,77439.0,54.5526,54.5818,54.5234,54.5721,77439.0
2023-11-03 15:00:00,56.0,56.05,55.96,56.03,99017.0,54.5721,54.6208,54.5331,54.6013,99017.0
2023-11-03 15:05:00,56.02,56.08,55.99,56.07,131861.0,54.5916,54.6501,54.5623,54.6403,131861.0
2023-11-03 15:10:00,56.07,56.1,55.93,56.03,115034.0,54.6403,54.6695,54.5039,54.6013,115034.0
2023-11-03 15:15:00,56.03,56.03,55.96,55.97,125266.0,54.6013,54.6013,54.5331,54.5429,125266.0
2023-11-03 15:20:00,55.97,56.07,55.96,56.05,79382.0,54.5429,54.6403,54.5331,54.6208,79382.0
2023-11-03 15:25:00,56.05,56.05,55.92,55.96,110850.0,54.6208,54.6208,54.4941,54.5331,110850.0
2023-11-03 15:30:00,55.96,56.02,55.91,56.01,149738.0,54.5331,54.5916,54.4844,54.5818,149738.0
2023-11-03 15:35:00,56.01,56.05,55.95,56.01,126494.0,54.5818,54.6208,54.5234,54.5818,126494.0
2023-11-03 15:40:00,56.01,56.04,55.95,56.03,155556.0,54.5818,54.6111,54.5234,54.6013,155556.0
2023-11-03 15:45:00,56.03,56.07,55.89,55.95,196643.0,54.6013,54.6403,54.4649,54.5234,196643.0
2023-11-03 15:50:00,55.92,55.97,55.81,55.82,313014.0,54.4941,54.5429,54.3869,54.3967,313014.0
2023-11-03 15:55:00,55.81,55.89,55.77,55.83,595343.0,54.3869,54.4649,54.348,54.4064,595343.0
2023-11-06 09:30:00,55.97,56.2,55.7,55.78,155809.0,54.5429,54.767,54.2797,54.3577,155809.0
2023-11-06 09:35:00,55.8,55.8,55.53,55.56,82970.0,54.3772,54.3772,54.1141,54.1433,82970.0
2023-11-06 09:40:00,55.55,55.63,55.14,55.16,154530.0,54.1336,54.2115,53.734,53.7535,154530.0
2023-11-06 09:45:00,55.16,55.22,54.76,55.03,271613.0,53.7535,53.812,53.3637,53.6268,271613.0
2023-11-06 09:50:00,55.04,55.11,54.88,54.97,119247.0,53.6366,53.7048,53.4807,53.5684,119247.0
2023-11-06 09:55:00,54.96,55.04,54.77,54.84,102406.0,53.5586,53.6366,53.3735,53.4417,102406.0
2023-11-06 10:00:00,54.84,54.87,54.64,54.66,148369.0,53.4417,53.4709,53.2468,53.2663,148369.0
2023-11-06 10:05:00,54.66,54.77,54.58,54.72,109542.0,53.2663,53.3735,53.1883,53.3247,109542.0
2023-11-06 10:10:00,54.72,54.77,54.66,54.75,54429.0,53.3247,53.3735,53.2663,53.354,54429.0
2023-11-06 10:15:00,54.75,54.94,54.69,54.8,130783.0,53.354,53.5391,53.2955,53.4027,130783.0
2023-11-06 10:20:00,54.8,54.91,54.73,54.84,70414.0,53.4027,53.5099,53.3345,53.4417,70414.0
2023-11-06 10:25:00,54.85,54.85,54.6,54.67,122255.0,53.4514,53.4514,53.2078,53.276,122255.0
2023-11-06 10:30:00,54.66,54.75,54.64,54.75,61578.0,53.2663,53.354,53.2468,53.354,61578.0
2023-11-06 10:35:00,54.75,54.81,54.71,54.79,47214.0,53.354,53.4124,53.315,53.3929,47214.0
2023-11-06 10:40:00,54.79,54.92,54.79,54.84,63403.0,53.3929,53.5196,53.3929,53.4417,63403.0
2023-11-06 10:45:00,54.84,54.85,54.75,54.79,85139.0,53.4417,53.4514,53.354,53.3929,85139.0
2023-11-06 10:50:00,54.79,54.94,54.78,54.9,43380.0,53.3929,53.5391,53.3832,53.5001,43380.0
2023-11-06 10:55:00,54.9,54.96,54.85,54.86,193668.0,53.5001,53.5586,53.4514,53.4612,193668.0
2023-11-06 11:00:00,54.86,55.03,54.85,54.95,65956.0,53.4612,53.6268,53.4514,53.5489,65956.0
2023-11-06 11:05:00,54.95,55.12,54.95,55.11,64082.0,53.5489,53.7145,53.5489,53.7048,64082.0
2023-11-06 11:10:00,55.1,55.15,55.05,55.08,83894.0,53.695,53.7438,53.6463,53.6756,83894.0
2023-11-06 11:15:00,55.08,55.14,55.03,55.13,234312.0,53.6756,53.734,53.6268,53.7243,234312.0
2023-11-06 11:20:00,55.13,55.16,55.03,55.06,48413.0,53.7243,53.7535,53.6268,53.6561,48413.0
2023-11-06 11:25:00,55.06,55.16,55.05,55.1,60106.0,53.6561,53.7535,53.6463,53.695,60106.0
2023-11-06 11:30:00,55.1,55.18,55.06,55.13,70908.0,53.695,53.773,53.6561,53.7243,70908.0
2023-11-06 11:35:00,55.14,55.24,55.13,55.18,191505.0,53.734,53.8315,53.7243,53.773,191505.0
2023-11-06 11:40:00,55.19,55.3,55.16,55.21,52339.0,53.7827,53.8899,53.7535,53.8022,52339.0
2023-11-06 11:45:00,55.2,55.24,55.09,55.14,90105.0,53.7925,53.8315,53.6853,53.734,90105.0
2023-11-06 11:50:00,55.13,55.13,55.05,55.11,99090.0,53.7243,53.7243,53.6463,53.7048,99090.0
2023-11-06 11:55:00,55.12,55.22,55.1,55.21,39996.0,53.7145,53.812,53.695,53.8022,39996.0
2023-11-06 12:00:00,55.21,55.25,55.18,55.23,75248.0,53.8022,53.8412,53.773,53.8217,75248.0
2023-11-06 12:05:00,55.24,55.33,55.23,55.32,169795.0,53.8315,53.9192,53.8217,53.9094,169795.0
2023-11-06 12:10:00,55.32,55.34,55.22,55.26,62372.0,53.9094,53.9289,53.812,53.851,62372.0
2023-11-06 12:15:00,55.25,55.34,55.25,55.33,44390.0,53.8412,53.9289,53.8412,53.9192,44390.0
2023-11-06 12:20:00,55.33,55.34,55.25,55.3,74230.0,53.9192,53.9289,53.8412,53.8899,74230.0
2023-11-06 12:25:00,55.3,55.33,55.25,55.32,63498.0,53.8899,53.9192,53.8412,53.9094,63498.0
2023-11-06 12:30:00,55.32,55.33,55.23,55.26,48065.0,53.9094,53.9192,53.8217,53.851,48065.0
2023-11-06 12:35:00,55.27,55.34,55.25,55.31,61688.0,53.8607,53.9289,53.8412,53.8997,61688.0
2023-11-06 12:40:00,55.32,55.37,55.3,55.35,51959.0,53.9094,53.9582,53.8899,53.9387,51959.0
2023-11-06 12:45:00,55.36,55.36,55.21,55.23,62517.0,53.9484,53.9484,53.8022,53.8217,62517.0
2023-11-06 12:50:00,55.24,55.28,55.22,55.28,27331.0,53.8315,53.8705,53.812,53.8705,27331.0
2023-11-06 12:55:00,55.29,55.31,55.22,55.28,20669.0,53.8802,53.8997,53.812,53.8705,20669.0
2023-11-06 13:00:00,55.27,55.28,55.16,55.25,129193.0,53.8607,53.8705,53.7535,53.8412,129193.0
2023-11-06 13:05:00,55.25,55.27,55.18,55.21,57159.0,53.8412,53.8607,53.773,53.8022,57159.0
2023-11-06 13:10:00,55.21,55.25,55.2,55.21,170397.0,53.8022,53.8412,53.7925,53.8022,170397.0
2023-11-06 13:15:00,55.22,55.22,55.09,55.12,75648.0,53.812,53.812,53.6853,53.7145,75648.0
2023-11-06 13:20:00,55.12,55.23,55.08,55.22,92117.0,53.7145,53.8217,53.6756,53.812,92117.0
2023-11-06 13:25:00,55.22,55.26,55.15,55.19,29692.0,53.812,53.851,53.7438,53.7827,29692.0
2023-11-06 13:30:00,55.18,55.19,55.08,55.12,40685.0,53.773,53.7827,53.6756,53.7145,40685.0
2023-11-06 13:35:00,55.13,55.22,55.12,55.2,23049.0,53.7243,53.812,53.7145,53.7925,23049.0
2023-11-06 13:40:00,55.2,55.23,55.13,55.19,39383.0,53.7925,53.8217,53.7243,53.7827,39383.0
2023-11-06 13:45:00,55.18,55.2,55.15,55.17,67895.0,53.773,53.7925,53.7438,53.7633,67895.0
2023-11-06 13:50:00,55.17,55.21,55.1,55.11,170249.0,53.7633,53.8022,53.695,53.7048,170249.0
2023-11-06 13:55:00,55.11,55.13,55.1,55.13,40151.0,53.7048,53.7243,53.695,53.7243,40151.0
2023-11-06 14:00:00,55.13,55.19,55.12,55.19,29271.0,53.7243,53.7827,53.7145,53.7827,29271.0
2023-11-06 14:05:00,55.19,55.19,55.12,55.14,76035.0,53.7827,53.7827,53.7145,53.734,76035.0
2023-11-06 14:10:00,55.13,55.16,55.05,55.07,60581.0,53.7243,53.7535,53.6463,53.6658,60581.0
2023-11-06 14:15:00,55.08,55.14,55.07,55.13,44850.0,53.6756,53.734,53.6658,53.7243,44850.0
2023-11-06 14:20:00,55.14,55.15,55.1,55.14,33359.0,53.734,53.7438,53.695,53.734,33359.0
2023-11-06 14:25:00,55.14,55.28,55.13,55.28,144481.0,53.734,53.8705,53.7243,53.8705,144481.0
2023-11-06 14:30:00,55.25,55.28,55.23,55.25,32289.0,53.8412,53.8705,53.8217,53.8412,32289.0
2023-11-06 14:35:00,55.25,55.26,55.2,55.24,43696.0,53.8412,53.851,53.7925,53.8315,43696.0
2023-11-06 14:40:00,55.24,55.31,55.22,55.27,26628.0,53.8315,53.8997,53.812,53.8607,26628.0
2023-11-06 14:45:00,55.27,55.28,55.24,55.26,45887.0,53.8607,53.8705,53.8315,53.851,45887.0
2023-11-06 14:50:00,55.26,55.3,55.23,55.28,49598.0,53.851,53.8899,53.8217,53.8705,49598.0
2023-11-06 14:55:00,55.27,55.32,55.26,55.31,74258.0,53.8607,53.9094,53.851,53.8997,74258.0
2023-11-06 15:00:00,55.32,55.42,55.31,55.41,134619.0,53.9094,54.0069,53.8997,53.9971,134619.0
2023-11-06 15:05:00,55.42,55.43,55.31,55.38,40572.0,54.0069,54.0166,53.8997,53.9679,40572.0
2023-11-06 15:10:00,55.39,55.41,55.33,55.41,63058.0,53.9776,53.9971,53.9192,53.9971,63058.0
2023-11-06 15:15:00,55.41,55.54,55.41,55.48,86520.0,53.9971,54.1238,53.9971,54.0654,86520.0
2023-11-06 15:20:00,55.46,55.52,55.46,55.51,49798.0,54.0459,54.1043,54.0459,54.0946,49798.0
2023-11-06 15:25:00,55.5,55.51,55.38,55.42,72199.0,54.0848,54.0946,53.9679,54.0069,72199.0
2023-11-06 15:30:00,55.42,55.46,55.39,55.44,56317.0,54.0069,54.0459,53.9776,54.0264,56317.0
2023-11-06 15:35:00,55.44,55.45,55.36,55.38,73686.0,54.0264,54.0361,53.9484,53.9679,73686.0
2023-11-06 15:40:00,55.37,55.42,55.3,55.4,185752.0,53.9582,54.0069,53.8899,53.9874,185752.0
2023-11-06 15:45:00,55.4,55.61,55.38,55.6,144664.0,53.9874,54.192,53.9679,54.1823,144664.0
2023-11-06 15:50:00,55.6,55.66,55.48,55.49,217805.0,54.1823,54.2408,54.0654,54.0751,217805.0
2023-11-06 15:55:00,55.5,55.69,55.49,55.66,520272.0,54.0848,54.27,54.0751,54.2408,520272.0
2023-11-07 09:30:00,55.51,55.68,55.41,55.6,166042.0,54.0946,54.2603,53.9971,54.1823,166042.0
2023-11-07 09:35:00,55.6,55.84,55.52,55.73,88744.0,54.1823,54.4162,54.1043,54.309,88744.0
2023-11-07 09:40:00,55.73,55.73,55.44,55.66,78514.0,54.309,54.309,54.0264,54.2408,78514.0
2023-11-07 09:45:00,55.67,55.71,55.49,55.5,78540.0,54.2505,54.2895,54.0751,54.0848,78540.0
2023-11-07 09:50:00,55.52,55.67,55.42,55.62,55779.0,54.1043,54.2505,54.0069,54.2018,55779.0
2023-11-07 09:55:00,55.63,55.64,55.42,55.57,39824.0,54.2115,54.2213,54.0069,54.1531,39824.0
2023-11-07 10:00:00,55.57,55.77,55.55,55.59,108354.0,54.1531,54.348,54.1336,54.1725,108354.0
2023-11-07 10:05:00,55.57,55.58,55.39,55.44,71315.0,54.1531,54.1628,53.9776,54.0264,71315.0
2023-11-07 10:10:00,55.43,55.6,55.39,55.58,50154.0,54.0166,54.1823,53.9776,54.1628,50154.0
2023-11-07 10:15:00,55.58,55.69,55.44,55.62,97100.0,54.1628,54.27,54.0264,54.2018,97100.0
2023-11-07 10:20:00,55.61,55.76,55.6,55.68,52494.0,54.192,54.3382,54.1823,54.2603,52494.0
2023-11-07 10:25:00,55.67,55.71,55.56,55.69,38321.0,54.2505,54.2895,54.1433,54.27,38321.0
2023-11-07 10:30:00,55.68,55.77,55.62,55.75,44880.0,54.2603,54.348,54.2018,54.3285,44880.0
2023-11-07 10:35:00,55.75,55.78,55.71,55.77,41159.0,54.3285,54.3577,54.2895,54.348,41159.0
2023-11-07 10:40:00,55.76,55.87,55.75,55.84,121187.0,54.3382,54.4454,54.3285,54.4162,121187.0
2023-11-07 10:45:00,55.84,55.85,55.66,55.66,56942.0,54.4162,54.4259,54.2408,54.2408,56942.0
2023-11-07 10:50:00,55.66,55.66,55.57,55.6,58772.0,54.2408,54.2408,54.1531,54.1823,58772.0
2023-11-07 10:55:00,55.6,55.62,55.45,55.52,37957.0,54.1823,54.2018,54.0361,54.1043,37957.0
2023-11-07 11:00:00,55.5,55.53,55.47,55.5,32875.0,54.0848,54.1141,54.0556,54.0848,32875.0
2023-11-07 11:05:00,55.51,55.68,55.49,55.56,100633.0,54.0946,54.2603,54.0751,54.1433,100633.0
2023-11-07 11:10:00,55.55,55.68,55.52,55.68,86642.0,54.1336,54.2603,54.1043,54.2603,86642.0
2023-11-07 11:15:00,55.68,55.73,55.65,55.68,35776.0,54.2603,54.309,54.231,54.2603,35776.0
2023-11-07 11:20:00,55.67,55.75,55.66,55.71,34426.0,54.2505,54.3285,54.2408,54.2895,34426.0
2023-11-07 11:25:00,55.72,55.78,55.66,55.66,58036.0,54.2992,54.3577,54.2408,54.2408,58036.0
2023-11-07 11:30:00,55.67,55.76,55.67,55.76,38975.0,54.2505,54.3382,54.2505,54.3382,38975.0
2023-11-07 11:35:00,55.76,55.78,55.74,55.74,31831.0,54.3382,54.3577,54.3187,54.3187,31831.0
2023-11-07 11:40:00,55.73,55.78,55.66,55.66,39530.0,54.309,54.3577,54.2408,54.2408,39530.0
2023-11-07 11:45:00,55.66,55.69,55.58,55.59,48554.0,54.2408,54.27,54.1628,54.1725,48554.0
2023-11-07 11:50:00,55.59,55.64,55.58,55.59,17893.0,54.1725,54.2213,54.1628,54.1725,17893.0
2023-11-07 11:55:00,55.58,55.63,55.57,55.61,17990.0,54.1628,54.2115,54.1531,54.192,17990.0
2023-11-07 12:00:00,55.61,55.62,55.48,55.52,43466.0,54.192,54.2018,54.0654,54.1043,43466.0
2023-11-07 12:05:00,55.53,55.66,55.48,55.65,30699.0,54.1141,54.2408,54.0654,54.231,30699.0
2023-11-07 12:10:00,55.66,55.68,55.59,55.66,75780.0,54.2408,54.2603,54.1725,54.2408,75780.0
2023-11-07 12:15:00,55.65,55.79,55.64,55.76,58362.0,54.231,54.3674,54.2213,54.3382,58362.0
2023-11-07 12:20:00,55.75,55.76,55.7,55.72,28455.0,54.3285,54.3382,54.2797,54.2992,28455.0
2023-11-07 12:25:00,55.72,55.74,55.67,55.7,37772.0,54.2992,54.3187,54.2505,54.2797,37772.0
2023-11-07 12:30:00,55.68,55.68,55.53,55.61,193340.0,54.2603,54.2603,54.1141,54.192,193340.0
2023-11-07 12:35:00,55.59,55.6,55.3,55.3,221946.0,54.1725,54.1823,53.8899,53.8899,221946.0
2023-11-07 12:40:00,55.3,55.31,54.48,54.58,1021954.0,53.8899,53.8997,53.0908,53.1883,1021954.0
2023-11-07 12:45:00,54.59,54.88,54.41,54.58,1074835.0,53.198,53.4807,53.0226,53.1883,1074835.0
2023-11-07 12:50:00,54.58,54.9,54.51,54.78,610954.0,53.1883,53.5001,53.1201,53.3832,610954.0
2023-11-07 12:55:00,54.78,55.22,54.67,55.21,252119.0,53.3832,53.812,53.276,53.8022,252119.0
2023-11-07 13:00:00,55.21,55.39,55.12,55.22,303886.0,53.8022,53.9776,53.7145,53.812,303886.0
2023-11-07 13:05:00,55.21,55.31,55.1,55.27,113258.0,53.8022,53.8997,53.695,53.8607,113258.0
2023-11-07 13:10:00,55.27,55.33,55.18,55.18,98018.0,53.8607,53.9192,53.773,53.773,98018.0
2023-11-07 13:15:00,55.19,55.19,55.01,55.04,202967.0,53.7827,53.7827,53.6073,53.6366,202967.0
2023-11-07 13:20:00,55.04,55.13,55.0,55.13,81244.0,53.6366,53.7243,53.5976,53.7243,81244.0
2023-11-07 13:25:00,55.11,55.12,55.01,55.07,70731.0,53.7048,53.7145,53.6073,53.6658,70731.0
2023-11-07 13:30:00,55.06,55.18,55.06,55.14,41277.0,53.6561,53.773,53.6561,53.734,41277.0
2023-11-07 13:35:00,55.14,55.2,55.09,55.18,55315.0,53.734,53.7925,53.6853,53.773,55315.0
2023-11-07 13:40:00,55.17,55.22,55.11,55.15,57830.0,53.7633,53.812,53.7048,53.7438,57830.0
2023-11-07 13:45:00,55.14,55.21,55.07,55.08,59472.0,53.734,53.8022,53.6658,53.6756,59472.0
2023-11-07 13:50:00,55.07,55.1,54.99,55.0,48730.0,53.6658,53.695,53.5878,53.5976,48730.0
2023-11-07 13:55:00,54.99,55.12,54.91,55.11,116435.0,53.5878,53.7145,53.5099,53.7048,116435.0
2023-11-07 14:00:00,55.13,55.15,55.08,55.12,41514.0,53.7243,53.7438,53.6756,53.7145,41514.0
2023-11-07 14:05:00,55.11,55.12,54.96,55.11,58333.0,53.7048,53.7145,53.5586,53.7048,58333.0
2023-11-07 14:10:00,55.11,55.21,55.11,55.15,43621.0,53.7048,53.8022,53.7048,53.7438,43621.0
2023-11-07 14:15:00,55.14,55.16,55.0,55.05,33273.0,53.734,53.7535,53.5976,53.6463,33273.0
2023-11-07 14:20:00,55.05,55.09,55.0,55.07,77615.0,53.6463,53.6853,53.5976,53.6658,77615.0
2023-11-07 14:25:00,55.07,55.13,55.04,55.11,88619.0,53.6658,53.7243,53.6366,53.7048,88619.0
2023-11-07 14:30:00,55.11,55.15,55.1,55.15,64367.0,53.7048,53.7438,53.695,53.7438,64367.0
2023-11-07 14:35:00,55.15,55.18,55.1,55.15,34501.0,53.7438,53.773,53.695,53.7438,34501.0
2023-11-07 14:40:00,55.16,55.27,55.03,55.08,304212.0,53.7535,53.8607,53.6268,53.6756,304212.0
2023-11-07 14:45:00,55.08,55.16,55.05,55.15,31141.0,53.6756,53.7535,53.6463,53.7438,31141.0
2023-11-07 14:50:00,55.15,55.23,55.14,55.21,40031.0,53.7438,53.8217,53.734,53.8022,40031.0
2023-11-07 14:55:00,55.21,55.22,55.15,55.17,33301.0,53.8022,53.812,53.7438,53.7633,33301.0
2023-11-07 15:00:00,55.16,55.25,55.16,55.24,47618.0,53.7535,53.8412,53.7535,53.8315,47618.0
2023-11-07 15:05:00,55.23,55.32,55.19,55.3,102083.0,53.8217,53.9094,53.7827,53.8899,102083.0
2023-11-07 15:10:00,55.3,55.31,55.18,55.27,41611.0,53.8899,53.8997,53.773,53.8607,41611.0
2023-11-07 15:15:00,55.27,55.34,55.25,55.33,42256.0,53.8607,53.9289,53.8412,53.9192,42256.0
2023-11-07 15:20:00,55.32,55.43,55.29,55.4,155694.0,53.9094,54.0166,53.8802,53.9874,155694.0
2023-11-07 15:25:00,55.39,55.41,55.28,55.33,38023.0,53.9776,53.9971,53.8705,53.9192,38023.0
2023-11-07 15:30:00,55.34,55.44,55.33,55.43,51626.0,53.9289,54.0264,53.9192,54.0166,51626.0
2023-11-07 15:35:00,55.43,55.51,55.4,55.45,90575.0,54.0166,54.0946,53.9874,54.0361,90575.0
2023-11-07 15:40:00,55.44,55.45,55.38,55.44,51613.0,54.0264,54.0361,53.9679,54.0264,51613.0
2023-11-07 15:45:00,55.44,55.46,55.34,55.39,110083.0,54.0264,54.0459,53.9289,53.9776,110083.0
2023-11-07 15:50:00,55.38,55.38,55.22,55.25,148709.0,53.9679,53.9679,53.812,53.8412,148709.0
2023-11-07 15:55:00,55.25,55.3,55.19,55.23,343950.0,53.8412,53.8899,53.7827,53.8217,343950.0
2023-11-08 09:30:00,55.23,55.34,54.91,55.05,147904.0,53.8217,53.9289,53.5099,53.6463,147904.0
2023-11-08 09:35:00,55.03,55.06,54.79,54.84,73349.0,53.6268,53.6561,53.3929,53.4417,73349.0
2023-11-08 09:40:00,54.85,54.9,54.77,54.81,92319.0,53.4514,53.5001,53.3735,53.4124,92319.0
2023-11-08 09:45:00,54.82,54.83,54.63,54.73,108304.0,53.4222,53.4319,53.237,53.3345,108304.0
2023-11-08 09:50:00,54.73,54.92,54.73,54.83,78419.0,53.3345,53.5196,53.3345,53.4319,78419.0
2023-11-08 09:55:00,54.84,54.87,54.76,54.86,67211.0,53.4417,53.4709,53.3637,53.4612,67211.0
2023-11-08 10:00:00,54.87,54.97,54.71,54.73,84178.0,53.4709,53.5684,53.315,53.3345,84178.0
2023-11-08 10:05:00,54.73,54.9,54.69,54.84,49542.0,53.3345,53.5001,53.2955,53.4417,49542.0
2023-11-08 10:10:00,54.85,54.96,54.83,54.9,43858.0,53.4514,53.5586,53.4319,53.5001,43858.0
2023-11-08 10:15:00,54.89,54.89,54.74,54.82,38936.0,53.4904,53.4904,53.3442,53.4222,38936.0
2023-11-08 10:20:00,54.81,54.81,54.72,54.75,36680.0,53.4124,53.4124,53.3247,53.354,36680.0
2023-11-08 10:25:00,54.75,54.81,54.68,54.81,52672.0,53.354,53.4124,53.2857,53.4124,52672.0
2023-11-08 10:30:00,54.8,54.85,54.75,54.83,28709.0,53.4027,53.4514,53.354,53.4319,28709.0
2023-11-08 10:35:00,54.83,54.87,54.79,54.82,33332.0,53.4319,53.4709,53.3929,53.4222,33332.0
2023-11-08 10:40:00,54.81,54.89,54.79,54.82,56257.0,53.4124,53.4904,53.3929,53.4222,56257.0
2023-11-08 10:45:00,54.82,54.89,54.77,54.88,49413.0,53.4222,53.4904,53.3735,53.4807,49413.0
2023-11-08 10:50:00,54.88,54.93,54.84,54.88,61779.0,53.4807,53.5294,53.4417,53.4807,61779.0
2023-11-08 10:55:00,54.88,54.95,54.87,54.91,33971.0,53.4807,53.5489,53.4709,53.5099,33971.0
2023-11-08 11:00:00,54.9,54.96,54.89,54.93,22901.0,53.5001,53.5586,53.4904,53.5294,22901.0
2023-11-08 11:05:00,54.93,54.99,54.89,54.9,32478.0,53.5294,53.5878,53.4904,53.5001,32478.0
2023-11-08 11:10:00,54.89,54.99,54.89,54.96,42508.0,53.4904,53.5878,53.4904,53.5586,42508.0
2023-11-08 11:15:00,54.95,55.04,54.94,55.0,38201.0,53.5489,53.6366,53.5391,53.5976,38201.0
2023-11-08 11:20:00,55.0,55.0,54.95,54.97,24528.0,53.5976,53.5976,53.5489,53.5684,24528.0
2023-11-08 11:25:00,54.94,54.99,54.94,54.96,20829.0,53.5391,53.5878,53.5391,53.5586,20829.0
2023-11-08 11:30:00,54.95,55.06,54.91,55.0,55907.0,53.5489,53.6561,53.5099,53.5976,55907.0
2023-11-08 11:35:00,55.0,55.07,54.98,54.99,31558.0,53.5976,53.6658,53.5781,53.5878,31558.0
2023-11-08 11:40:00,55.0,55.11,54.98,55.1,38330.0,53.5976,53.7048,53.5781,53.695,38330.0
2023-11-08 11:45:00,55.1,55.13,55.04,55.13,22328.0,53.695,53.7243,53.6366,53.7243,22328.0
2023-11-08 11:50:00,55.12,55.13,54.97,55.01,60692.0,53.7145,53.7243,53.5684,53.6073,60692.0
2023-11-08 11:55:00,54.98,54.99,54.91,54.95,36156.0,53.5781,53.5878,53.5099,53.5489,36156.0
2023-11-08 12:00:00,54.95,54.96,54.84,54.85,50417.0,53.5489,53.5586,53.4417,53.4514,50417.0
2023-11-08 12:05:00,54.86,54.87,54.73,54.77,26760.0,53.4612,53.4709,53.3345,53.3735,26760.0
2023-11-08 12:10:00,54.76,54.84,54.75,54.78,23539.0,53.3637,53.4417,53.354,53.3832,23539.0
2023-11-08 12:15:00,54.77,54.83,54.74,54.81,15142.0,53.3735,53.4319,53.3442,53.4124,15142.0
2023-11-08 12:20:00,54.8,54.87,54.8,54.8,18871.0,53.4027,53.4709,53.4027,53.4027,18871.0
2023-11-08 12:25:00,54.79,54.83,54.77,54.83,16274.0,53.3929,53.4319,53.3735,53.4319,16274.0
2023-11-08 12:30:00,54.82,54.82,54.73,54.77,18476.0,53.4222,53.4222,53.3345,53.3735,18476.0
2023-11-08 12:35:00,54.77,54.78,54.74,54.76,24302.0,53.3735,53.3832,53.3442,53.3637,24302.0
2023-11-08 12:40:00,54.75,54.77,54.68,54.76,46635.0,53.354,53.3735,53.2857,53.3637,46635.0
2023-11-08 12:45:00,54.77,54.8,54.73,54.76,23144.0,53.3735,53.4027,53.3345,53.3637,23144.0
2023-11-08 12:50:00,54.76,54.76,54.7,54.73,25166.0,53.3637,53.3637,53.3052,53.3345,25166.0
2023-11-08 12:55:00,54.73,54.79,54.72,54.78,25056.0,53.3345,53.3929,53.3247,53.3832,25056.0
2023-11-08 13:00:00,54.78,54.91,54.76,54.88,29576.0,53.3832,53.5099,53.3637,53.4807,29576.0
2023-11-08 13:05:00,54.89,55.0,54.88,54.98,37431.0,53.4904,53.5976,53.4807,53.5781,37431.0
2023-11-08 13:10:00,54.98,54.99,54.91,54.91,55466.0,53.5781,53.5878,53.5099,53.5099,55466.0
2023-11-08 13:15:00,54.9,54.98,54.9,54.95,32375.0,53.5001,53.5781,53.5001,53.5489,32375.0
2023-11-08 13:20:00,54.95,55.13,54.94,55.11,51699.0,53.5489,53.7243,53.5391,53.7048,51699.0
2023-11-08 13:25:00,55.11,55.14,55.02,55.05,64388.0,53.7048,53.734,53.6171,53.6463,64388.0
2023-11-08 13:30:00,55.06,55.12,55.05,55.09,29295.0,53.6561,53.7145,53.6463,53.6853,29295.0
2023-11-08 13:35:00,55.11,55.15,55.1,55.11,26312.0,53.7048,53.7438,53.695,53.7048,26312.0
2023-11-08 13:40:00,55.11,55.15,55.09,55.14,12875.0,53.7048,53.7438,53.6853,53.734,12875.0
2023-11-08 13:45:00,55.13,55.15,54.98,54.98,34618.0,53.7243,53.7438,53.5781,53.5781,34618.0
2023-11-08 13:50:00,54.98,54.99,54.92,54.93,23856.0,53.5781,53.5878,53.5196,53.5294,23856.0
2023-11-08 13:55:00,54.93,54.94,54.89,54.89,21897.0,53.5294,53.5391,53.4904,53.4904,21897.0
2023-11-08 14:00:00,54.9,54.94,54.84,54.91,44320.0,53.5001,53.5391,53.4417,53.5099,44320.0
2023-11-08 14:05:00,54.91,54.94,54.82,54.83,45804.0,53.5099,53.5391,53.4222,53.4319,45804.0
2023-11-08 14:10:00,54.83,54.84,54.78,54.8,34002.0,53.4319,53.4417,53.3832,53.4027,34002.0
2023-11-08 14:15:00,54.8,54.86,54.8,54.8,41178.0,53.4027,53.4612,53.4027,53.4027,41178.0
2023-11-08 14:20:00,54.8,54.81,54.75,54.76,51170.0,53.4027,53.4124,53.354,53.3637,51170.0
2023-11-08 14:25:00,54.76,54.81,54.75,54.78,26597.0,53.3637,53.4124,53.354,53.3832,26597.0
2023-11-08 14:30:00,54.79,54.82,54.7,54.7,46108.0,53.3929,53.4222,53.3052,53.3052,46108.0
2023-11-08 14:35:00,54.7,54.76,54.67,54.75,50056.0,53.3052,53.3637,53.276,53.354,50056.0
2023-11-08 14:40:00,54.76,54.79,54.72,54.79,34801.0,53.3637,53.3929,53.3247,53.3929,34801.0
2023-11-08 14:45:00,54.79,54.8,54.73,54.74,27555.0,53.3929,53.4027,53.3345,53.3442,27555.0
2023-11-08 14:50:00,54.73,54.78,54.71,54.78,45493.0,53.3345,53.3832,53.315,53.3832,45493.0
2023-11-08 14:55:00,54.78,54.78,54.71,54.72,35769.0,53.3832,53.3832,53.315,53.3247,35769.0
2023-11-08 15:00:00,54.72,54.77,54.72,54.77,35896.0,53.3247,53.3735,53.3247,53.3735,35896.0
2023-11-08 15:05:00,54.77,54.81,54.74,54.8,44334.0,53.3735,53.4124,53.3442,53.4027,44334.0
2023-11-08 15:10:00,54.8,54.86,54.78,54.85,43748.0,53.4027,53.4612,53.3832,53.4514,43748.0
2023-11-08 15:15:00,54.86,54.9,54.84,54.88,28721.0,53.4612,53.5001,53.4417,53.4807,28721.0
2023-11-08 15:20:00,54.88,54.88,54.83,54.85,45310.0,53.4807,53.4807,53.4319,53.4514,45310.0
2023-11-08 15:25:00,54.84,54.84,54.78,54.83,41188.0,53.4417,53.4417,53.3832,53.4319,41188.0
2023-11-08 15:30:00,54.83,54.83,54.75,54.8,68572.0,53.4319,53.4319,53.354,53.4027,68572.0
2023-11-08 15:35:00,54.79,54.92,54.76,54.91,85429.0,53.3929,53.5196,53.3637,53.5099,85429.0
2023-11-08 15:40:00,54.91,55.05,54.9,54.96,105094.0,53.5099,53.6463,53.5001,53.5586,105094.0
2023-11-08 15:45:00,54.96,55.01,54.94,54.94,90980.0,53.5586,53.6073,53.5391,53.5391,90980.0
2023-11-08 15:50:00,54.93,55.0,54.9,54.97,130080.0,53.5294,53.5976,53.5001,53.5684,130080.0
2023-11-08 15:55:00,54.97,54.98,54.89,54.91,339129.0,53.5684,53.5781,53.4904,53.5099,339129.0
2023-11-09 09:30:00,55.0,55.15,54.65,54.86,135621.0,53.845,53.9918,53.5023,53.7079,135621.0
2023-11-09 09:35:00,54.87,54.91,54.69,54.81,54419.0,53.7177,53.7569,53.5415,53.659,54419.0
2023-11-09 09:40:00,54.77,54.82,54.59,54.64,76681.0,53.6198,53.6688,53.4436,53.4926,76681.0
2023-11-09 09:45:00,54.64,54.67,54.34,54.46,83249.0,53.4926,53.5219,53.1989,53.3163,83249.0
2023-11-09 09:50:00,54.46,54.52,54.38,54.51,48679.0,53.3163,53.3751,53.238,53.3653,48679.0
2023-11-09 09:55:00,54.51,54.58,54.43,54.48,73986.0,53.3653,53.4338,53.287,53.3359,73986.0
2023-11-09 10:00:00,54.48,54.58,54.43,54.48,66399.0,53.3359,53.4338,53.287,53.3359,66399.0
2023-11-09 10:05:00,54.48,54.5,54.36,54.43,57308.0,53.3359,53.3555,53.2184,53.287,57308.0
2023-11-09 10:10:00,54.41,54.48,54.37,54.48,35567.0,53.2674,53.3359,53.2282,53.3359,35567.0
2023-11-09 10:15:00,54.48,54.57,54.44,54.51,25034.0,53.3359,53.424,53.2968,53.3653,25034.0
2023-11-09 10:20:00,54.49,54.54,54.44,54.53,21351.0,53.3457,53.3947,53.2968,53.3849,21351.0
2023-11-09 10:25:00,54.52,54.69,54.48,54.69,50749.0,53.3751,53.5415,53.3359,53.5415,50749.0
2023-11-09 10:30:00,54.68,54.71,54.56,54.56,75507.0,53.5317,53.5611,53.4142,53.4142,75507.0
2023-11-09 10:35:00,54.55,54.55,54.37,54.38,69116.0,53.4044,53.4044,53.2282,53.238,69116.0
2023-11-09 10:40:00,54.37,54.56,54.33,54.54,41045.0,53.2282,53.4142,53.1891,53.3947,41045.0
2023-11-09 10:45:00,54.54,54.57,54.48,54.54,71254.0,53.3947,53.424,53.3359,53.3947,71254.0
2023-11-09 10:50:00,54.55,54.75,54.54,54.75,46378.0,53.4044,53.6002,53.3947,53.6002,46378.0
2023-11-09 10:55:00,54.73,54.82,54.7,54.7,42585.0,53.5807,53.6688,53.5513,53.5513,42585.0
2023-11-09 11:00:00,54.71,54.83,54.71,54.77,22071.0,53.5611,53.6786,53.5611,53.6198,22071.0
2023-11-09 11:05:00,54.78,54.86,54.77,54.78,29891.0,53.6296,53.7079,53.6198,53.6296,29891.0
2023-11-09 11:10:00,54.78,54.78,54.71,54.72,43972.0,53.6296,53.6296,53.5611,53.5709,43972.0
2023-11-09 11:15:00,54.72,54.81,54.69,54.69,49562.0,53.5709,53.659,53.5415,53.5415,49562.0
2023-11-09 11:20:00,54.69,54.73,54.67,54.71,39584.0,53.5415,53.5807,53.5219,53.5611,39584.0
2023-11-09 11:25:00,54.71,54.77,54.7,54.75,28618.0,53.5611,53.6198,53.5513,53.6002,28618.0
2023-11-09 11:30:00,54.75,54.82,54.69,54.79,41858.0,53.6002,53.6688,53.5415,53.6394,41858.0
2023-11-09 11:35:00,54.8,54.8,54.7,54.75,21307.0,53.6492,53.6492,53.5513,53.6002,21307.0
2023-11-09 11:40:00,54.74,54.79,54.73,54.76,23093.0,53.5905,53.6394,53.5807,53.61,23093.0
2023-11-09 11:45:00,54.76,54.89,54.75,54.84,74011.0,53.61,53.7373,53.6002,53.6884,74011.0
2023-11-09 11:50:00,54.85,54.88,54.76,54.78,25124.0,53.6981,53.7275,53.61,53.6296,25124.0
2023-11-09 11:55:00,54.79,54.8,54.69,54.77,25828.0,53.6394,53.6492,53.5415,53.6198,25828.0
2023-11-09 12:00:00,54.79,54.86,54.71,54.85,34090.0,53.6394,53.7079,53.5611,53.6981,34090.0
2023-11-09 12:05:00,54.87,54.93,54.84,54.91,92515.0,53.7177,53.7765,53.6884,53.7569,92515.0
2023-11-09 12:10:00,54.91,54.91,54.78,54.81,26125.0,53.7569,53.7569,53.6296,53.659,26125.0
2023-11-09 12:15:00,54.81,54.82,54.77,54.8,12563.0,53.659,53.6688,53.6198,53.6492,12563.0
2023-11-09 12:20:00,54.8,54.86,54.78,54.84,23917.0,53.6492,53.7079,53.6296,53.6884,23917.0
2023-11-09 12:25:00,54.82,54.86,54.8,54.84,20896.0,53.6688,53.7079,53.6492,53.6884,20896.0
2023-11-09 12:30:00,54.83,54.87,54.8,54.82,27412.0,53.6786,53.7177,53.6492,53.6688,27412.0
2023-11-09 12:35:00,54.82,54.89,54.81,54.87,34873.0,53.6688,53.7373,53.659,53.7177,34873.0
2023-11-09 12:40:00,54.87,54.96,54.86,54.96,21995.0,53.7177,53.8058,53.7079,53.8058,21995.0
2023-11-09 12:45:00,54.97,55.04,54.96,54.99,30463.0,53.8156,53.8842,53.8058,53.8352,30463.0
2023-11-09 12:50:00,54.99,55.02,54.97,54.98,39567.0,53.8352,53.8646,53.8156,53.8254,39567.0
2023-11-09 12:55:00,54.98,54.98,54.92,54.92,24869.0,53.8254,53.8254,53.7667,53.7667,24869.0
2023-11-09 13:00:00,54.93,54.93,54.61,54.67,90759.0,53.7765,53.7765,53.4632,53.5219,90759.0
2023-11-09 13:05:00,54.67,54.69,54.42,54.44,88476.0,53.5219,53.5415,53.2772,53.2968,88476.0
2023-11-09 13:10:00,54.44,54.73,54.4,54.73,90586.0,53.2968,53.5807,53.2576,53.5807,90586.0
2023-11-09 13:15:00,54.72,54.72,54.45,54.46,95506.0,53.5709,53.5709,53.3065,53.3163,95506.0
2023-11-09 13:20:00,54.45,54.47,54.26,54.46,162555.0,53.3065,53.3261,53.1205,53.3163,162555.0
2023-11-09 13:25:00,54.46,54.48,54.35,54.37,38344.0,53.3163,53.3359,53.2086,53.2282,38344.0
2023-11-09 13:30:00,54.36,54.36,54.24,54.28,46401.0,53.2184,53.2184,53.101,53.1401,46401.0
2023-11-09 13:35:00,54.27,54.3,54.21,54.22,86603.0,53.1303,53.1597,53.0716,53.0814,86603.0
2023-11-09 13:40:00,54.23,54.24,54.09,54.17,84319.0,53.0912,53.101,52.9541,53.0324,84319.0
2023-11-09 13:45:00,54.17,54.19,54.12,54.19,47274.0,53.0324,53.052,52.9835,53.052,47274.0
2023-11-09 13:50:00,54.19,54.23,54.12,54.16,74833.0,53.052,53.0912,52.9835,53.0226,74833.0
2023-11-09 13:55:00,54.17,54.23,54.09,54.15,58583.0,53.0324,53.0912,52.9541,53.0128,58583.0
2023-11-09 14:00:00,54.15,54.15,54.03,54.04,107746.0,53.0128,53.0128,52.8954,52.9052,107746.0
2023-11-09 14:05:00,54.04,54.17,53.96,54.13,203978.0,52.9052,53.0324,52.8268,52.9933,203978.0
2023-11-09 14:10:00,54.12,54.15,54.09,54.15,103039.0,52.9835,53.0128,52.9541,53.0128,103039.0
2023-11-09 14:15:00,54.15,54.17,54.08,54.14,86663.0,53.0128,53.0324,52.9443,53.0031,86663.0
2023-11-09 14:20:00,54.14,54.23,54.09,54.22,76691.0,53.0031,53.0912,52.9541,53.0814,76691.0
2023-11-09 14:25:00,54.22,54.31,54.2,54.27,55992.0,53.0814,53.1695,53.0618,53.1303,55992.0
2023-11-09 14:30:00,54.27,54.34,54.25,54.33,34723.0,53.1303,53.1989,53.1107,53.1891,34723.0
2023-11-09 14:35:00,54.33,54.36,54.23,54.3,68583.0,53.1891,53.2184,53.0912,53.1597,68583.0
2023-11-09 14:40:00,54.3,54.32,54.16,54.17,37879.0,53.1597,53.1793,53.0226,53.0324,37879.0
2023-11-09 14:45:00,54.18,54.21,54.09,54.18,40754.0,53.0422,53.0716,52.9541,53.0422,40754.0
2023-11-09 14:50:00,54.17,54.18,54.07,54.12,42309.0,53.0324,53.0422,52.9345,52.9835,42309.0
2023-11-09 14:55:00,54.13,54.19,54.1,54.18,37306.0,52.9933,53.052,52.9639,53.0422,37306.0
2023-11-09 15:00:00,54.19,54.26,54.15,54.23,64170.0,53.052,53.1205,53.0128,53.0912,64170.0
2023-11-09 15:05:00,54.23,54.31,54.21,54.3,31941.0,53.0912,53.1695,53.0716,53.1597,31941.0
2023-11-09 15:10:00,54.3,54.38,54.3,54.32,43853.0,53.1597,53.238,53.1597,53.1793,43853.0
2023-11-09 15:15:00,54.33,54.37,54.29,54.35,50475.0,53.1891,53.2282,53.1499,53.2086,50475.0
2023-11-09 15:20:00,54.35,54.36,54.2,54.23,33858.0,53.2086,53.2184,53.0618,53.0912,33858.0
2023-11-09 15:25:00,54.22,54.28,54.19,54.21,32407.0,53.0814,53.1401,53.052,53.0716,32407.0
2023-11-09 15:30:00,54.21,54.25,54.12,54.2,58547.0,53.0716,53.1107,52.9835,53.0618,58547.0
2023-11-09 15:35:00,54.19,54.19,54.12,54.14,58350.0,53.052,53.052,52.9835,53.0031,58350.0
2023-11-09 15:40:00,54.14,54.25,54.12,54.17,111163.0,53.0031,53.1107,52.9835,53.0324,111163.0
2023-11-09 15:45:00,54.17,54.18,54.12,54.16,192364.0,53.0324,53.0422,52.9835,53.0226,192364.0
2023-11-09 15:50:00,54.16,54.22,54.12,54.15,225640.0,53.0226,53.0814,52.9835,53.0128,225640.0
2023-11-09 15:55:00,54.14,54.25,54.13,54.17,361473.0,53.0031,53.1107,52.9933,53.0324,361473.0
2023-11-10 09:30:00,54.65,54.65,53.87,53.88,92518.0,53.5023,53.5023,52.7387,52.7485,92518.0
2023-11-10 09:35:00,53.89,53.9,53.49,53.75,205176.0,52.7583,52.7681,52.3667,52.6212,205176.0
2023-11-10 09:40:00,53.76,54.03,53.76,54.02,76426.0,52.631,52.8954,52.631,52.8856,76426.0
2023-11-10 09:45:00,54.03,54.16,53.97,54.12,70754.0,52.8954,53.0226,52.8366,52.9835,70754.0
2023-11-10 09:50:00,54.15,54.2,53.97,54.05,60266.0,53.0128,53.0618,52.8366,52.9149,60266.0
2023-11-10 09:55:00,54.04,54.19,53.88,54.16,69447.0,52.9052,53.052,52.7485,53.0226,69447.0
2023-11-10 10:00:00,54.14,54.15,53.88,53.98,45802.0,53.0031,53.0128,52.7485,52.8464,45802.0
2023-11-10 10:05:00,53.98,54.11,53.94,53.95,46946.0,52.8464,52.9737,52.8073,52.817,46946.0
2023-11-10 10:10:00,53.95,54.03,53.85,53.86,48743.0,52.817,52.8954,52.7191,52.7289,48743.0
2023-11-10 10:15:00,53.87,53.9,53.82,53.87,29314.0,52.7387,52.7681,52.6898,52.7387,29314.0
2023-11-10 10:20:00,53.85,53.96,53.82,53.85,24416.0,52.7191,52.8268,52.6898,52.7191,24416.0
2023-11-10 10:25:00,53.85,53.89,53.72,53.79,66372.0,52.7191,52.7583,52.5919,52.6604,66372.0
2023-11-10 10:30:00,53.78,53.83,53.74,53.74,26373.0,52.6506,52.6996,52.6115,52.6115,26373.0
2023-11-10 10:35:00,53.73,53.8,53.68,53.68,30328.0,52.6017,52.6702,52.5527,52.5527,30328.0
2023-11-10 10:40:00,53.67,53.71,53.58,53.62,41966.0,52.5429,52.5821,52.4548,52.494,41966.0
2023-11-10 10:45:00,53.61,53.81,53.57,53.8,70621.0,52.4842,52.68,52.445,52.6702,70621.0
2023-11-10 10:50:00,53.79,53.86,53.77,53.84,40024.0,52.6604,52.7289,52.6408,52.7094,40024.0
2023-11-10 10:55:00,53.84,53.86,53.76,53.82,35814.0,52.7094,52.7289,52.631,52.6898,35814.0
2023-11-10 11:00:00,53.81,53.93,53.81,53.89,44086.0,52.68,52.7975,52.68,52.7583,44086.0
2023-11-10 11:05:00,53.89,53.98,53.88,53.88,79707.0,52.7583,52.8464,52.7485,52.7485,79707.0
2023-11-10 11:10:00,53.88,53.93,53.81,53.82,41843.0,52.7485,52.7975,52.68,52.6898,41843.0
2023-11-10 11:15:00,53.85,53.93,53.82,53.87,27108.0,52.7191,52.7975,52.6898,52.7387,27108.0
2023-11-10 11:20:00,53.88,53.94,53.87,53.9,23216.0,52.7485,52.8073,52.7387,52.7681,23216.0
2023-11-10 11:25:00,53.9,53.94,53.84,53.87,71649.0,52.7681,52.8073,52.7094,52.7387,71649.0
2023-11-10 11:30:00,53.88,53.9,53.83,53.86,36756.0,52.7485,52.7681,52.6996,52.7289,36756.0
2023-11-10 11:35:00,53.85,53.9,53.82,53.85,45816.0,52.7191,52.7681,52.6898,52.7191,45816.0
2023-11-10 11:40:00,53.84,53.88,53.81,53.82,23618.0,52.7094,52.7485,52.68,52.6898,23618.0
2023-11-10 11:45:00,53.81,53.82,53.75,53.78,24208.0,52.68,52.6898,52.6212,52.6506,24208.0
2023-11-10 11:50:00,53.78,53.88,53.77,53.86,22554.0,52.6506,52.7485,52.6408,52.7289,22554.0
2023-11-10 11:55:00,53.87,53.91,53.85,53.91,16036.0,52.7387,52.7779,52.7191,52.7779,16036.0
2023-11-10 12:00:00,53.92,54.05,53.91,53.98,41082.0,52.7877,52.9149,52.7779,52.8464,41082.0
2023-11-10 12:05:00,54.0,54.12,53.99,54.12,27351.0,52.866,52.9835,52.8562,52.9835,27351.0
2023-11-10 12:10:00,54.11,54.11,54.02,54.07,33240.0,52.9737,52.9737,52.8856,52.9345,33240.0
2023-11-10 12:15:00,54.05,54.07,53.99,54.02,16237.0,52.9149,52.9345,52.8562,52.8856,16237.0
2023-11-10 12:20:00,54.02,54.09,54.0,54.06,74124.0,52.8856,52.9541,52.866,52.9247,74124.0
2023-11-10 12:25:00,54.07,54.2,54.05,54.2,100894.0,52.9345,53.0618,52.9149,53.0618,100894.0
2023-11-10 12:30:00,54.19,54.38,54.19,54.37,184981.0,53.052,53.238,53.052,53.2282,184981.0
2023-11-10 12:35:00,54.37,54.4,54.29,54.35,68335.0,53.2282,53.2576,53.1499,53.2086,68335.0
2023-11-10 12:40:00,54.35,54.45,54.34,54.41,55662.0,53.2086,53.3065,53.1989,53.2674,55662.0
2023-11-10 12:45:00,54.41,54.44,54.36,54.38,54691.0,53.2674,53.2968,53.2184,53.238,54691.0
2023-11-10 12:50:00,54.37,54.53,54.36,54.53,32880.0,53.2282,53.3849,53.2184,53.3849,32880.0
2023-11-10 12:55:00,54.53,54.55,54.46,54.51,35960.0,53.3849,53.4044,53.3163,53.3653,35960.0
2023-11-10 13:00:00,54.49,54.5,54.43,54.46,49721.0,53.3457,53.3555,53.287,53.3163,49721.0
2023-11-10 13:05:00,54.45,54.46,54.4,54.44,32187.0,53.3065,53.3163,53.2576,53.2968,32187.0
2023-11-10 13:10:00,54.44,54.45,54.38,54.44,16508.0,53.2968,53.3065,53.238,53.2968,16508.0
2023-11-10 13:15:00,54.43,54.43,54.33,54.41,47110.0,53.287,53.287,53.1891,53.2674,47110.0
2023-11-10 13:20:00,54.41,54.46,54.41,54.44,16905.0,53.2674,53.3163,53.2674,53.2968,16905.0
2023-11-10 13:25:00,54.45,54.54,54.43,54.44,37341.0,53.3065,53.3947,53.287,53.2968,37341.0
2023-11-10 13:30:00,54.45,54.51,54.44,54.47,19549.0,53.3065,53.3653,53.2968,53.3261,19549.0
2023-11-10 13:35:00,54.47,54.53,54.46,54.5,33730.0,53.3261,53.3849,53.3163,53.3555,33730.0
2023-11-10 13:40:00,54.49,54.55,54.48,54.48,27170.0,53.3457,53.4044,53.3359,53.3359,27170.0
2023-11-10 13:45:00,54.49,54.53,54.46,54.48,29358.0,53.3457,53.3849,53.3163,53.3359,29358.0
2023-11-10 13:50:00,54.48,54.49,54.39,54.41,24964.0,53.3359,53.3457,53.2478,53.2674,24964.0
2023-11-10 13:55:00,54.41,54.43,54.39,54.4,20009.0,53.2674,53.287,53.2478,53.2576,20009.0
2023-11-10 14:00:00,54.4,54.43,54.36,54.38,18734.0,53.2576,53.287,53.2184,53.238,18734.0
2023-11-10 14:05:00,54.38,54.39,54.3,54.33,18576.0,53.238,53.2478,53.1597,53.1891,18576.0
2023-11-10 14:10:00,54.33,54.39,54.32,54.39,38000.0,53.1891,53.2478,53.1793,53.2478,38000.0
2023-11-10 14:15:00,54.39,54.42,54.37,54.37,18500.0,53.2478,53.2772,53.2282,53.2282,18500.0
2023-11-10 14:20:00,54.37,54.42,54.36,54.39,19977.0,53.2282,53.2772,53.2184,53.2478,19977.0
2023-11-10 14:25:00,54.39,54.46,54.35,54.45,31295.0,53.2478,53.3163,53.2086,53.3065,31295.0
2023-11-10 14:30:00,54.45,54.46,54.39,54.39,23348.0,53.3065,53.3163,53.2478,53.2478,23348.0
2023-11-10 14:35:00,54.4,54.41,54.32,54.34,18259.0,53.2576,53.2674,53.1793,53.1989,18259.0
2023-11-10 14:40:00,54.34,54.38,54.33,54.34,23275.0,53.1989,53.238,53.1891,53.1989,23275.0
2023-11-10 14:45:00,54.35,54.36,54.31,54.31,30613.0,53.2086,53.2184,53.1695,53.1695,30613.0
2023-11-10 14:50:00,54.31,54.35,54.25,54.28,53664.0,53.1695,53.2086,53.1107,53.1401,53664.0
2023-11-10 14:55:00,54.28,54.3,54.25,54.27,31201.0,53.1401,53.1597,53.1107,53.1303,31201.0
2023-11-10 15:00:00,54.28,54.3,54.25,54.25,34004.0,53.1401,53.1597,53.1107,53.1107,34004.0
2023-11-10 15:05:00,54.25,54.29,54.22,54.28,37839.0,53.1107,53.1499,53.0814,53.1401,37839.0
2023-11-10 15:10:00,54.29,54.3,54.24,54.26,30096.0,53.1499,53.1597,53.101,53.1205,30096.0
2023-11-10 15:15:00,54.25,54.3,54.2,54.3,36602.0,53.1107,53.1597,53.0618,53.1597,36602.0
2023-11-10 15:20:00,54.3,54.3,54.26,54.29,23357.0,53.1597,53.1597,53.1205,53.1499,23357.0
2023-11-10 15:25:00,54.28,54.31,54.24,54.31,39497.0,53.1401,53.1695,53.101,53.1695,39497.0
2023-11-10 15:30:00,54.31,54.34,54.29,54.31,42234.0,53.1695,53.1989,53.1499,53.1695,42234.0
2023-11-10 15:35:00,54.32,54.34,54.28,54.29,40769.0,53.1793,53.1989,53.1401,53.1499,40769.0
2023-11-10 15:40:00,54.29,54.35,54.27,54.34,62419.0,53.1499,53.2086,53.1303,53.1989,62419.0
2023-11-10 15:45:00,54.34,54.44,54.3,54.42,93191.0,53.1989,53.2968,53.1597,53.2772,93191.0
2023-11-10 15:50:00,54.42,54.45,54.33,54.38,140709.0,53.2772,53.3065,53.1891,53.238,140709.0
2023-11-10 15:55:00,54.38,54.46,54.37,54.42,391552.0,53.238,53.3163,53.2282,53.2772,391552.0
2023-11-13 09:30:00,53.98,54.13,53.64,53.69,172218.0,52.8464,52.9933,52.5136,52.5625,172218.0
2023-11-13 09:35:00,53.68,54.09,53.6,54.06,146544.0,52.5527,52.9541,52.4744,52.9247,146544.0
2023-11-13 09:40:00,54.06,54.21,54.01,54.05,155372.0,52.9247,53.0716,52.8758,52.9149,155372.0
2023-11-13 09:45:00,54.05,54.23,54.03,54.23,207969.0,52.9149,53.0912,52.8954,53.0912,207969.0
2023-11-13 09:50:00,54.24,54.34,54.0,54.01,97769.0,53.101,53.1989,52.866,52.8758,97769.0
2023-11-13 09:55:00,54.0,54.21,53.9,54.2,232695.0,52.866,53.0716,52.7681,53.0618,232695.0
2023-11-13 10:00:00,54.18,54.22,54.08,54.09,126845.0,53.0422,53.0814,52.9443,52.9541,126845.0
2023-11-13 10:05:00,54.07,54.07,53.9,54.03,93917.0,52.9345,52.9345,52.7681,52.8954,93917.0
2023-11-13 10:10:00,54.02,54.14,53.93,54.13,70755.0,52.8856,53.0031,52.7975,52.9933,70755.0
2023-11-13 10:15:00,54.14,54.15,53.96,53.97,43774.0,53.0031,53.0128,52.8268,52.8366,43774.0
2023-11-13 10:20:00,53.97,54.03,53.88,54.02,133291.0,52.8366,52.8954,52.7485,52.8856,133291.0
2023-11-13 10:25:00,54.02,54.05,53.97,54.04,62909.0,52.8856,52.9149,52.8366,52.9052,62909.0
2023-11-13 10:30:00,54.04,54.04,53.87,53.91,75058.0,52.9052,52.9052,52.7387,52.7779,75058.0
2023-11-13 10:35:00,53.92,54.07,53.91,54.01,66093.0,52.7877,52.9345,52.7779,52.8758,66093.0
2023-11-13 10:40:00,54.02,54.06,54.01,54.04,40461.0,52.8856,52.9247,52.8758,52.9052,40461.0
2023-11-13 10:45:00,54.05,54.22,54.04,54.17,101307.0,52.9149,53.0814,52.9052,53.0324,101307.0
2023-11-13 10:50:00,54.16,54.26,54.09,54.13,44426.0,53.0226,53.1205,52.9541,52.9933,44426.0
2023-11-13 10:55:00,54.13,54.23,54.11,54.19,51283.0,52.9933,53.0912,52.9737,53.052,51283.0
2023-11-13 11:00:00,54.18,54.22,54.13,54.14,34733.0,53.0422,53.0814,52.9933,53.0031,34733.0
2023-11-13 11:05:00,54.14,54.2,54.13,54.18,54517.0,53.0031,53.0618,52.9933,53.0422,54517.0
2023-11-13 11:10:00,54.17,54.28,54.16,54.27,46707.0,53.0324,53.1401,53.0226,53.1303,46707.0
2023-11-13 11:15:00,54.27,54.27,54.15,54.24,52861.0,53.1303,53.1303,53.0128,53.101,52861.0
2023-11-13 11:20:00,54.21,54.32,54.2,54.29,54958.0,53.0716,53.1793,53.0618,53.1499,54958.0
2023-11-13 11:25:00,54.3,54.39,54.27,54.39,39662.0,53.1597,53.2478,53.1303,53.2478,39662.0
2023-11-13 11:30:00,54.38,54.39,54.3,54.36,38833.0,53.238,53.2478,53.1597,53.2184,38833.0
2023-11-13 11:35:00,54.36,54.39,54.29,54.36,52257.0,53.2184,53.2478,53.1499,53.2184,52257.0
2023-11-13 11:40:00,54.34,54.48,54.34,54.48,39422.0,53.1989,53.3359,53.1989,53.3359,39422.0
2023-11-13 11:45:00,54.49,54.61,54.46,54.47,86333.0,53.3457,53.4632,53.3163,53.3261,86333.0
2023-11-13 11:50:00,54.47,54.54,54.46,54.52,27513.0,53.3261,53.3947,53.3163,53.3751,27513.0
2023-11-13 11:55:00,54.52,54.56,54.47,54.48,69148.0,53.3751,53.4142,53.3261,53.3359,69148.0
2023-11-13 12:00:00,54.48,54.51,54.44,54.47,45117.0,53.3359,53.3653,53.2968,53.3261,45117.0
2023-11-13 12:05:00,54.46,54.49,54.42,54.45,28257.0,53.3163,53.3457,53.2772,53.3065,28257.0
2023-11-13 12:10:00,54.46,54.46,54.37,54.44,27793.0,53.3163,53.3163,53.2282,53.2968,27793.0
2023-11-13 12:15:00,54.44,54.44,54.33,54.34,31777.0,53.2968,53.2968,53.1891,53.1989,31777.0
2023-11-13 12:20:00,54.35,54.47,54.34,54.47,19476.0,53.2086,53.3261,53.1989,53.3261,19476.0
2023-11-13 12:25:00,54.47,54.47,54.37,54.37,34727.0,53.3261,53.3261,53.2282,53.2282,34727.0
2023-11-13 12:30:00,54.37,54.37,54.31,54.32,38117.0,53.2282,53.2282,53.1695,53.1793,38117.0
2023-11-13 12:35:00,54.32,54.36,54.28,54.31,42669.0,53.1793,53.2184,53.1401,53.1695,42669.0
2023-11-13 12:40:00,54.3,54.36,54.3,54.33,19379.0,53.1597,53.2184,53.1597,53.1891,19379.0
2023-11-13 12:45:00,54.32,54.32,54.25,54.29,63851.0,53.1793,53.1793,53.1107,53.1499,63851.0
2023-11-13 12:50:00,54.3,54.35,54.25,54.26,33333.0,53.1597,53.2086,53.1107,53.1205,33333.0
2023-11-13 12:55:00,54.25,54.25,54.16,54.2,24714.0,53.1107,53.1107,53.0226,53.0618,24714.0
2023-11-13 13:00:00,54.19,54.2,54.14,54.18,37077.0,53.052,53.0618,53.0031,53.0422,37077.0
2023-11-13 13:05:00,54.18,54.18,54.05,54.05,44157.0,53.0422,53.0422,52.9149,52.9149,44157.0
2023-11-13 13:10:00,54.06,54.2,54.06,54.18,56865.0,52.9247,53.0618,52.9247,53.0422,56865.0
2023-11-13 13:15:00,54.18,54.22,54.17,54.19,22209.0,53.0422,53.0814,53.0324,53.052,22209.0
2023-11-13 13:20:00,54.19,54.19,54.11,54.16,42139.0,53.052,53.052,52.9737,53.0226,42139.0
2023-11-13 13:25:00,54.16,54.17,54.09,54.11,28654.0,53.0226,53.0324,52.9541,52.9737,28654.0
2023-11-13 13:30:00,54.1,54.12,54.04,54.08,26282.0,52.9639,52.9835,52.9052,52.9443,26282.0
2023-11-13 13:35:00,54.08,54.17,54.07,54.15,31215.0,52.9443,53.0324,52.9345,53.0128,31215.0
2023-11-13 13:40:00,54.16,54.2,54.11,54.18,20275.0,53.0226,53.0618,52.9737,53.0422,20275.0
2023-11-13 13:45:00,54.19,54.24,54.17,54.22,46204.0,53.052,53.101,53.0324,53.0814,46204.0
2023-11-13 13:50:00,54.22,54.23,54.15,54.18,61394.0,53.0814,53.0912,53.0128,53.0422,61394.0
2023-11-13 13:55:00,54.18,54.2,54.15,54.18,42906.0,53.0422,53.0618,53.0128,53.0422,42906.0
2023-11-13 14:00:00,54.18,54.19,54.14,54.16,58257.0,53.0422,53.052,53.0031,53.0226,58257.0
2023-11-13 14:05:00,54.16,54.2,54.14,54.16,43549.0,53.0226,53.0618,53.0031,53.0226,43549.0
2023-11-13 14:10:00,54.16,54.19,54.08,54.19,142258.0,53.0226,53.052,52.9443,53.052,142258.0
2023-11-13 14:15:00,54.18,54.2,54.13,54.2,67904.0,53.0422,53.0618,52.9933,53.0618,67904.0
2023-11-13 14:20:00,54.2,54.29,54.18,54.27,98535.0,53.0618,53.1499,53.0422,53.1303,98535.0
2023-11-13 14:25:00,54.28,54.34,54.12,54.12,54843.0,53.1401,53.1989,52.9835,52.9835,54843.0
2023-11-13 14:30:00,54.12,54.14,54.08,54.12,43181.0,52.9835,53.0031,52.9443,52.9835,43181.0
2023-11-13 14:35:00,54.12,54.18,54.11,54.18,39757.0,52.9835,53.0422,52.9737,53.0422,39757.0
2023-11-13 14:40:00,54.18,54.18,54.13,54.13,38005.0,53.0422,53.0422,52.9933,52.9933,38005.0
2023-11-13 14:45:00,54.13,54.16,54.11,54.13,53504.0,52.9933,53.0226,52.9737,52.9933,53504.0
2023-11-13 14:50:00,54.13,54.13,54.03,54.05,45503.0,52.9933,52.9933,52.8954,52.9149,45503.0
2023-11-13 14:55:00,54.06,54.11,54.05,54.09,49162.0,52.9247,52.9737,52.9149,52.9541,49162.0
2023-11-13 15:00:00,54.1,54.13,54.05,54.12,77139.0,52.9639,52.9933,52.9149,52.9835,77139.0
2023-11-13 15:05:00,54.11,54.15,54.08,54.15,105599.0,52.9737,53.0128,52.9443,53.0128,105599.0
2023-11-13 15:10:00,54.15,54.19,54.12,54.15,95266.0,53.0128,53.052,52.9835,53.0128,95266.0
2023-11-13 15:15:00,54.14,54.18,54.08,54.17,154666.0,53.0031,53.0422,52.9443,53.0324,154666.0
2023-11-13 15:20:00,54.17,54.26,54.15,54.23,134969.0,53.0324,53.1205,53.0128,53.0912,134969.0
2023-11-13 15:25:00,54.22,54.26,54.16,54.18,70944.0,53.0814,53.1205,53.0226,53.0422,70944.0
2023-11-13 15:30:00,54.18,54.18,54.07,54.09,98401.0,53.0422,53.0422,52.9345,52.9541,98401.0
2023-11-13 15:35:00,54.1,54.19,54.06,54.09,206597.0,52.9639,53.052,52.9247,52.9541,206597.0
2023-11-13 15:40:00,54.08,54.19,54.08,54.16,211917.0,52.9443,53.052,52.9443,53.0226,211917.0
2023-11-13 15:45:00,54.16,54.2,54.05,54.18,273717.0,53.0226,53.0618,52.9149,53.0422,273717.0
2023-11-13 15:50:00,54.19,54.2,54.02,54.1,367950.0,53.052,53.0618,52.8856,52.9639,367950.0
2023-11-13 15:55:00,54.1,54.1,53.92,53.99,522991.0,52.9639,52.9639,52.7877,52.8562,522991.0
2023-11-14 09:30:00,55.65,55.68,55.18,55.52,518220.0,54.4813,54.5107,54.0212,54.3541,518220.0
2023-11-14 09:35:00,55.51,55.54,55.13,55.27,251824.0,54.3443,54.3737,53.9723,54.1093,251824.0
2023-11-14 09:40:00,55.26,55.33,54.82,54.82,227991.0,54.0995,54.1681,53.6688,53.6688,227991.0
2023-11-14 09:45:00,54.83,55.11,54.59,55.09,504243.0,53.6786,53.9527,53.4436,53.9331,504243.0
2023-11-14 09:50:00,55.07,55.07,54.39,54.47,273290.0,53.9135,53.9135,53.2478,53.3261,273290.0
2023-11-14 09:55:00,54.46,54.54,54.27,54.46,291662.0,53.3163,53.3947,53.1303,53.3163,291662.0
2023-11-14 10:00:00,54.44,54.6,54.39,54.55,209273.0,53.2968,53.4534,53.2478,53.4044,209273.0
2023-11-14 10:05:00,54.55,54.56,54.24,54.52,304651.0,53.4044,53.4142,53.101,53.3751,304651.0
2023-11-14 10:10:00,54.52,54.61,54.34,54.39,135809.0,53.3751,53.4632,53.1989,53.2478,135809.0
2023-11-14 10:15:00,54.4,54.57,54.29,54.52,134309.0,53.2576,53.424,53.1499,53.3751,134309.0
2023-11-14 10:20:00,54.53,54.8,54.42,54.78,160006.0,53.3849,53.6492,53.2772,53.6296,160006.0
2023-11-14 10:25:00,54.78,54.79,54.57,54.58,190242.0,53.6296,53.6394,53.424,53.4338,190242.0
2023-11-14 10:30:00,54.6,54.61,54.37,54.47,84062.0,53.4534,53.4632,53.2282,53.3261,84062.0
2023-11-14 10:35:00,54.45,54.58,54.42,54.53,92662.0,53.3065,53.4338,53.2772,53.3849,92662.0
2023-11-14 10:40:00,54.53,54.65,54.53,54.63,143301.0,53.3849,53.5023,53.3849,53.4828,143301.0
2023-11-14 10:45:00,54.63,54.87,54.63,54.85,242913.0,53.4828,53.7177,53.4828,53.6981,242913.0
2023-11-14 10:50:00,54.85,54.9,54.8,54.87,188400.0,53.6981,53.7471,53.6492,53.7177,188400.0
2023-11-14 10:55:00,54.87,54.88,54.73,54.86,151572.0,53.7177,53.7275,53.5807,53.7079,151572.0
2023-11-14 11:00:00,54.87,54.97,54.75,54.96,103763.0,53.7177,53.8156,53.6002,53.8058,103763.0
2023-11-14 11:05:00,54.95,54.97,54.84,54.96,138496.0,53.796,53.8156,53.6884,53.8058,138496.0
2023-11-14 11:10:00,54.96,55.24,54.95,55.16,158059.0,53.8058,54.08,53.796,54.0016,158059.0
2023-11-14 11:15:00,55.16,55.23,55.08,55.2,176574.0,54.0016,54.0702,53.9233,54.0408,176574.0
2023-11-14 11:20:00,55.19,55.33,55.19,55.33,108720.0,54.031,54.1681,54.031,54.1681,108720.0
2023-11-14 11:25:00,55.33,55.59,55.33,55.53,255689.0,54.1681,54.4226,54.1681,54.3639,255689.0
2023-11-14 11:30:00,55.53,55.66,55.51,55.58,223813.0,54.3639,54.4911,54.3443,54.4128,223813.0
2023-11-14 11:35:00,55.58,55.73,55.55,55.57,185808.0,54.4128,54.5597,54.3834,54.403,185808.0
2023-11-14 11:40:00,55.57,55.59,55.47,55.59,110390.0,54.403,54.4226,54.3051,54.4226,110390.0
2023-11-14 11:45:00,55.58,55.77,55.5,55.53,147068.0,54.4128,54.5988,54.3345,54.3639,147068.0
2023-11-14 11:50:00,55.53,55.94,55.52,55.93,244925.0,54.3639,54.7653,54.3541,54.7555,244925.0
2023-11-14 11:55:00,55.92,55.94,55.52,55.68,210558.0,54.7457,54.7653,54.3541,54.5107,210558.0
2023-11-14 12:00:00,55.68,55.74,55.62,55.72,85138.0,54.5107,54.5695,54.452,54.5499,85138.0
2023-11-14 12:05:00,55.73,55.77,55.64,55.73,113468.0,54.5597,54.5988,54.4716,54.5597,113468.0
2023-11-14 12:10:00,55.74,55.8,55.67,55.73,77203.0,54.5695,54.6282,54.5009,54.5597,77203.0
2023-11-14 12:15:00,55.72,55.73,55.66,55.68,96283.0,54.5499,54.5597,54.4911,54.5107,96283.0
2023-11-14 12:20:00,55.68,55.68,55.59,55.66,82437.0,54.5107,54.5107,54.4226,54.4911,82437.0
2023-11-14 12:25:00,55.66,55.7,55.55,55.66,130194.0,54.4911,54.5303,54.3834,54.4911,130194.0
2023-11-14 12:30:00,55.67,55.76,55.66,55.71,83997.0,54.5009,54.589,54.4911,54.5401,83997.0
2023-11-14 12:35:00,55.71,55.8,55.67,55.77,49371.0,54.5401,54.6282,54.5009,54.5988,49371.0
2023-11-14 12:40:00,55.77,55.85,55.73,55.77,78797.0,54.5988,54.6771,54.5597,54.5988,78797.0
2023-11-14 12:45:00,55.78,55.9,55.75,55.88,90343.0,54.6086,54.7261,54.5792,54.7065,90343.0
2023-11-14 12:50:00,55.88,55.92,55.82,55.87,63716.0,54.7065,54.7457,54.6478,54.6967,63716.0
2023-11-14 12:55:00,55.87,55.91,55.81,55.82,53130.0,54.6967,54.7359,54.638,54.6478,53130.0
2023-11-14 13:00:00,55.83,55.83,55.66,55.67,49137.0,54.6576,54.6576,54.4911,54.5009,49137.0
2023-11-14 13:05:00,55.66,55.75,55.62,55.64,127419.0,54.4911,54.5792,54.452,54.4716,127419.0
2023-11-14 13:10:00,55.63,55.64,55.42,55.43,98092.0,54.4618,54.4716,54.2562,54.266,98092.0
2023-11-14 13:15:00,55.42,55.46,55.36,55.39,84402.0,54.2562,54.2953,54.1974,54.2268,84402.0
2023-11-14 13:20:00,55.38,55.39,55.27,55.32,67154.0,54.217,54.2268,54.1093,54.1583,67154.0
2023-11-14 13:25:00,55.32,55.34,55.18,55.28,116867.0,54.1583,54.1779,54.0212,54.1191,116867.0
2023-11-14 13:30:00,55.28,55.31,55.21,55.26,65915.0,54.1191,54.1485,54.0506,54.0995,65915.0
2023-11-14 13:35:00,55.26,55.29,55.25,55.28,43235.0,54.0995,54.1289,54.0897,54.1191,43235.0
2023-11-14 13:40:00,55.28,55.3,55.2,55.26,76428.0,54.1191,54.1387,54.0408,54.0995,76428.0
2023-11-14 13:45:00,55.26,55.29,55.21,55.29,57424.0,54.0995,54.1289,54.0506,54.1289,57424.0
2023-11-14 13:50:00,55.28,55.34,55.23,55.25,69356.0,54.1191,54.1779,54.0702,54.0897,69356.0
2023-11-14 13:55:00,55.25,55.25,55.0,55.02,120017.0,54.0897,54.0897,53.845,53.8646,120017.0
2023-11-14 14:00:00,55.01,55.06,54.95,55.05,71214.0,53.8548,53.9037,53.796,53.8939,71214.0
2023-11-14 14:05:00,55.05,55.08,54.99,55.05,62128.0,53.8939,53.9233,53.8352,53.8939,62128.0
2023-11-14 14:10:00,55.05,55.23,55.01,55.23,87347.0,53.8939,54.0702,53.8548,54.0702,87347.0
2023-11-14 14:15:00,55.22,55.23,55.12,55.18,57114.0,54.0604,54.0702,53.9625,54.0212,57114.0
2023-11-14 14:20:00,55.19,55.25,55.18,55.21,48380.0,54.031,54.0897,54.0212,54.0506,48380.0
2023-11-14 14:25:00,55.2,55.23,55.16,55.2,67618.0,54.0408,54.0702,54.0016,54.0408,67618.0
2023-11-14 14:30:00,55.21,55.29,55.2,55.26,83786.0,54.0506,54.1289,54.0408,54.0995,83786.0
2023-11-14 14:35:00,55.26,55.29,55.2,55.29,49829.0,54.0995,54.1289,54.0408,54.1289,49829.0
2023-11-14 14:40:00,55.29,55.31,55.2,55.22,90085.0,54.1289,54.1485,54.0408,54.0604,90085.0
2023-11-14 14:45:00,55.22,55.32,55.21,55.32,73151.0,54.0604,54.1583,54.0506,54.1583,73151.0
2023-11-14 14:50:00,55.32,55.33,55.21,55.25,108244.0,54.1583,54.1681,54.0506,54.0897,108244.0
2023-11-14 14:55:00,55.25,55.27,55.19,55.24,77502.0,54.0897,54.1093,54.031,54.08,77502.0
2023-11-14 15:00:00,55.23,55.27,55.2,55.24,72034.0,54.0702,54.1093,54.0408,54.08,72034.0
2023-11-14 15:05:00,55.23,55.33,55.23,55.32,63581.0,54.0702,54.1681,54.0702,54.1583,63581.0
2023-11-14 15:10:00,55.31,55.34,55.27,55.3,96430.0,54.1485,54.1779,54.1093,54.1387,96430.0
2023-11-14 15:15:00,55.29,55.34,55.28,55.33,75401.0,54.1289,54.1779,54.1191,54.1681,75401.0
2023-11-14 15:20:00,55.33,55.34,55.27,55.3,95720.0,54.1681,54.1779,54.1093,54.1387,95720.0
2023-11-14 15:25:00,55.3,55.38,55.29,55.35,128145.0,54.1387,54.217,54.1289,54.1876,128145.0
2023-11-14 15:30:00,55.35,55.37,55.24,55.27,126134.0,54.1876,54.2072,54.08,54.1093,126134.0
2023-11-14 15:35:00,55.27,55.28,55.14,55.19,123442.0,54.1093,54.1191,53.9821,54.031,123442.0
2023-11-14 15:40:00,55.18,55.2,55.11,55.14,101956.0,54.0212,54.0408,53.9527,53.9821,101956.0
2023-11-14 15:45:00,55.13,55.15,55.0,55.01,208719.0,53.9723,53.9918,53.845,53.8548,208719.0
2023-11-14 15:50:00,55.01,55.01,54.82,54.9,264683.0,53.8548,53.8548,53.6688,53.7471,264683.0
2023-11-14 15:55:00,54.9,54.93,54.77,54.79,721844.0,53.7471,53.7765,53.6198,53.6394,721844.0
2023-11-15 09:30:00,55.3,55.74,55.27,55.73,299883.0,54.1387,54.5695,54.1093,54.5597,299883.0
2023-11-15 09:35:00,55.75,56.14,55.66,56.09,319910.0,54.5792,54.9611,54.4911,54.9121,319910.0
2023-11-15 09:40:00,56.1,56.39,56.1,56.35,181208.0,54.9219,55.2058,54.9219,55.1666,181208.0
2023-11-15 09:45:00,56.35,56.51,55.9,55.9,185308.0,55.1666,55.3233,54.7261,54.7261,185308.0
2023-11-15 09:50:00,55.89,55.99,55.85,55.98,119642.0,54.7163,54.8142,54.6771,54.8044,119642.0
2023-11-15 09:55:00,55.97,56.13,55.92,56.07,68907.0,54.7946,54.9513,54.7457,54.8925,68907.0
2023-11-15 10:00:00,56.07,56.26,55.97,55.97,64778.0,54.8925,55.0785,54.7946,54.7946,64778.0
2023-11-15 10:05:00,55.98,56.13,55.94,56.12,60520.0,54.8044,54.9513,54.7653,54.9415,60520.0
2023-11-15 10:10:00,56.11,56.15,56.04,56.1,92748.0,54.9317,54.9708,54.8632,54.9219,92748.0
2023-11-15 10:15:00,56.11,56.14,56.01,56.02,100909.0,54.9317,54.9611,54.8338,54.8436,100909.0
2023-11-15 10:20:00,56.02,56.27,56.0,56.16,114369.0,54.8436,55.0883,54.824,54.9806,114369.0
2023-11-15 10:25:00,56.16,56.23,56.08,56.12,93679.0,54.9806,55.0492,54.9023,54.9415,93679.0
2023-11-15 10:30:00,56.12,56.18,56.01,56.11,101662.0,54.9415,55.0002,54.8338,54.9317,101662.0
2023-11-15 10:35:00,56.13,56.31,56.12,56.31,80920.0,54.9513,55.1275,54.9415,55.1275,80920.0
2023-11-15 10:40:00,56.31,56.42,56.26,56.41,72893.0,55.1275,55.2352,55.0785,55.2254,72893.0
2023-11-15 10:45:00,56.41,56.5,56.38,56.48,83826.0,55.2254,55.3135,55.196,55.2939,83826.0
2023-11-15 10:50:00,56.47,56.56,56.43,56.53,42998.0,55.2841,55.3722,55.245,55.3429,42998.0
2023-11-15 10:55:00,56.53,56.59,56.49,56.57,119168.0,55.3429,55.4016,55.3037,55.382,119168.0
2023-11-15 11:00:00,56.57,56.76,56.52,56.72,83754.0,55.382,55.568,55.3331,55.5289,83754.0
2023-11-15 11:05:00,56.72,56.73,56.6,56.72,90188.0,55.5289,55.5387,55.4114,55.5289,90188.0
2023-11-15 11:10:00,56.72,56.75,56.65,56.66,65610.0,55.5289,55.5582,55.4603,55.4701,65610.0
2023-11-15 11:15:00,56.66,56.71,56.59,56.67,69329.0,55.4701,55.5191,55.4016,55.4799,69329.0
2023-11-15 11:20:00,56.66,56.79,56.64,56.78,74255.0,55.4701,55.5974,55.4506,55.5876,74255.0
2023-11-15 11:25:00,56.78,56.79,56.64,56.68,64717.0,55.5876,55.5974,55.4506,55.4897,64717.0
2023-11-15 11:30:00,56.68,56.69,56.45,56.5,52039.0,55.4897,55.4995,55.2645,55.3135,52039.0
2023-11-15 11:35:00,56.5,56.5,56.26,56.28,66174.0,55.3135,55.3135,55.0785,55.0981,66174.0
2023-11-15 11:40:00,56.28,56.28,56.18,56.26,52269.0,55.0981,55.0981,55.0002,55.0785,52269.0
2023-11-15 11:45:00,56.26,56.45,56.26,56.44,34335.0,55.0785,55.2645,55.0785,55.2548,34335.0
2023-11-15 11:50:00,56.43,56.47,56.36,56.44,56283.0,55.245,55.2841,55.1764,55.2548,56283.0
2023-11-15 11:55:00,56.43,56.52,56.41,56.47,33312.0,55.245,55.3331,55.2254,55.2841,33312.0
2023-11-15 12:00:00,56.48,56.51,56.39,56.46,35368.0,55.2939,55.3233,55.2058,55.2743,35368.0
2023-11-15 12:05:00,56.45,56.49,56.37,56.38,60300.0,55.2645,55.3037,55.1862,55.196,60300.0
2023-11-15 12:10:00,56.37,56.43,56.34,56.37,53629.0,55.1862,55.245,55.1569,55.1862,53629.0
2023-11-15 12:15:00,56.38,56.46,56.36,56.44,118262.0,55.196,55.2743,55.1764,55.2548,118262.0
2023-11-15 12:20:00,56.43,56.45,56.34,56.44,109907.0,55.245,55.2645,55.1569,55.2548,109907.0
2023-11-15 12:25:00,56.44,56.58,56.43,56.58,81679.0,55.2548,55.3918,55.245,55.3918,81679.0
2023-11-15 12:30:00,56.58,56.69,56.57,56.66,86173.0,55.3918,55.4995,55.382,55.4701,86173.0
2023-11-15 12:35:00,56.66,56.74,56.6,56.73,42936.0,55.4701,55.5485,55.4114,55.5387,42936.0
2023-11-15 12:40:00,56.73,56.77,56.62,56.73,59447.0,55.5387,55.5778,55.431,55.5387,59447.0
2023-11-15 12:45:00,56.72,56.74,56.66,56.68,78512.0,55.5289,55.5485,55.4701,55.4897,78512.0
2023-11-15 12:50:00,56.67,56.75,56.64,56.72,62574.0,55.4799,55.5582,55.4506,55.5289,62574.0
2023-11-15 12:55:00,56.72,56.74,56.66,56.69,49393.0,55.5289,55.5485,55.4701,55.4995,49393.0
2023-11-15 13:00:00,56.69,56.75,56.6,56.71,80798.0,55.4995,55.5582,55.4114,55.5191,80798.0
2023-11-15 13:05:00,56.71,56.71,56.61,56.64,61936.0,55.5191,55.5191,55.4212,55.4506,61936.0
2023-11-15 13:10:00,56.63,56.69,56.58,56.62,56425.0,55.4408,55.4995,55.3918,55.431,56425.0
2023-11-15 13:15:00,56.62,56.72,56.57,56.72,62919.0,55.431,55.5289,55.382,55.5289,62919.0
2023-11-15 13:20:00,56.71,56.75,56.7,56.75,47790.0,55.5191,55.5582,55.5093,55.5582,47790.0
2023-11-15 13:25:00,56.74,56.77,56.69,56.73,31229.0,55.5485,55.5778,55.4995,55.5387,31229.0
2023-11-15 13:30:00,56.72,56.73,56.67,56.73,37006.0,55.5289,55.5387,55.4799,55.5387,37006.0
2023-11-15 13:35:00,56.72,56.72,56.54,56.57,78351.0,55.5289,55.5289,55.3527,55.382,78351.0
2023-11-15 13:40:00,56.56,56.58,56.5,56.53,53424.0,55.3722,55.3918,55.3135,55.3429,53424.0
2023-11-15 13:45:00,56.53,56.6,56.5,56.57,66573.0,55.3429,55.4114,55.3135,55.382,66573.0
2023-11-15 13:50:00,56.57,56.62,56.56,56.57,41986.0,55.382,55.431,55.3722,55.382,41986.0
2023-11-15 13:55:00,56.56,56.58,56.51,56.57,51319.0,55.3722,55.3918,55.3233,55.382,51319.0
2023-11-15 14:00:00,56.57,56.62,56.54,56.62,37999.0,55.382,55.431,55.3527,55.431,37999.0
2023-11-15 14:05:00,56.62,56.67,56.6,56.65,89025.0,55.431,55.4799,55.4114,55.4603,89025.0
2023-11-15 14:10:00,56.65,56.65,56.6,56.63,74160.0,55.4603,55.4603,55.4114,55.4408,74160.0
2023-11-15 14:15:00,56.62,56.62,56.45,56.48,92999.0,55.431,55.431,55.2645,55.2939,92999.0
2023-11-15 14:20:00,56.48,56.48,56.39,56.46,51379.0,55.2939,55.2939,55.2058,55.2743,51379.0
2023-11-15 14:25:00,56.46,56.47,56.38,56.44,71421.0,55.2743,55.2841,55.196,55.2548,71421.0
2023-11-15 14:30:00,56.44,56.44,56.37,56.4,46561.0,55.2548,55.2548,55.1862,55.2156,46561.0
2023-11-15 14:35:00,56.39,56.44,56.34,56.39,81053.0,55.2058,55.2548,55.1569,55.2058,81053.0
2023-11-15 14:40:00,56.39,56.42,56.37,56.39,81467.0,55.2058,55.2352,55.1862,55.2058,81467.0
2023-11-15 14:45:00,56.4,56.43,56.37,56.41,45864.0,55.2156,55.245,55.1862,55.2254,45864.0
2023-11-15 14:50:00,56.41,56.43,56.36,56.39,75836.0,55.2254,55.245,55.1764,55.2058,75836.0
2023-11-15 14:55:00,56.39,56.43,56.38,56.41,45530.0,55.2058,55.245,55.196,55.2254,45530.0
2023-11-15 15:00:00,56.42,56.47,56.38,56.41,54049.0,55.2352,55.2841,55.196,55.2254,54049.0
2023-11-15 15:05:00,56.4,56.42,56.38,56.39,78886.0,55.2156,55.2352,55.196,55.2058,78886.0
2023-11-15 15:10:00,56.39,56.43,56.31,56.39,158998.0,55.2058,55.245,55.1275,55.2058,158998.0
2023-11-15 15:15:00,56.4,56.45,56.37,56.42,126557.0,55.2156,55.2645,55.1862,55.2352,126557.0
2023-11-15 15:20:00,56.42,56.42,56.34,56.37,99294.0,55.2352,55.2352,55.1569,55.1862,99294.0
2023-11-15 15:25:00,56.37,56.43,56.36,56.39,104713.0,55.1862,55.245,55.1764,55.2058,104713.0
2023-11-15 15:30:00,56.4,56.41,56.3,56.4,112559.0,55.2156,55.2254,55.1177,55.2156,112559.0
2023-11-15 15:35:00,56.41,56.42,56.36,56.4,100030.0,55.2254,55.2352,55.1764,55.2156,100030.0
2023-11-15 15:40:00,56.4,56.42,56.35,56.38,114751.0,55.2156,55.2352,55.1666,55.196,114751.0
2023-11-15 15:45:00,56.38,56.39,56.18,56.19,148098.0,55.196,55.2058,55.0002,55.01,148098.0
2023-11-15 15:50:00,56.18,56.25,56.15,56.16,201454.0,55.0002,55.0687,54.9708,54.9806,201454.0
2023-11-15 15:55:00,56.16,56.17,56.08,56.09,555167.0,54.9806,54.9904,54.9023,54.9121,555167.0
2023-11-16 09:30:00,56.02,56.11,55.77,56.05,226910.0,54.8436,54.9317,54.5988,54.8729,226910.0
2023-11-16 09:35:00,56.05,56.12,55.89,56.07,124439.0,54.8729,54.9415,54.7163,54.8925,124439.0
2023-11-16 09:40:00,56.07,56.07,55.86,55.86,109425.0,54.8925,54.8925,54.6869,54.6869,109425.0
2023-11-16 09:45:00,55.87,55.98,55.81,55.9,129125.0,54.6967,54.8044,54.638,54.7261,129125.0
2023-11-16 09:50:00,55.9,55.92,55.54,55.59,133110.0,54.7261,54.7457,54.3737,54.4226,133110.0
2023-11-16 09:55:00,55.59,55.7,55.52,55.69,69710.0,54.4226,54.5303,54.3541,54.5205,69710.0
2023-11-16 10:00:00,55.69,55.78,55.65,55.66,136458.0,54.5205,54.6086,54.4813,54.4911,136458.0
2023-11-16 10:05:00,55.65,55.66,55.45,55.45,166876.0,54.4813,54.4911,54.2855,54.2855,166876.0
2023-11-16 10:10:00,55.44,55.58,55.43,55.51,129088.0,54.2758,54.4128,54.266,54.3443,129088.0
2023-11-16 10:15:00,55.5,55.58,55.42,55.52,136311.0,54.3345,54.4128,54.2562,54.3541,136311.0
2023-11-16 10:20:00,55.52,55.69,55.5,55.64,121389.0,54.3541,54.5205,54.3345,54.4716,121389.0
2023-11-16 10:25:00,55.65,55.68,55.47,55.48,56746.0,54.4813,54.5107,54.3051,54.3149,56746.0
2023-11-16 10:30:00,55.49,55.53,55.34,55.35,88641.0,54.3247,54.3639,54.1779,54.1876,88641.0
2023-11-16 10:35:00,55.34,55.34,55.15,55.2,117675.0,54.1779,54.1779,53.9918,54.0408,117675.0
2023-11-16 10:40:00,55.2,55.33,55.09,55.28,157701.0,54.0408,54.1681,53.9331,54.1191,157701.0
2023-11-16 10:45:00,55.28,55.53,55.27,55.49,164230.0,54.1191,54.3639,54.1093,54.3247,164230.0
2023-11-16 10:50:00,55.49,55.52,55.39,55.52,87496.0,54.3247,54.3541,54.2268,54.3541,87496.0
2023-11-16 10:55:00,55.52,55.53,55.41,55.46,108826.0,54.3541,54.3639,54.2464,54.2953,108826.0
2023-11-16 11:00:00,55.46,55.65,55.45,55.63,100998.0,54.2953,54.4813,54.2855,54.4618,100998.0
2023-11-16 11:05:00,55.62,55.64,55.53,55.55,80414.0,54.452,54.4716,54.3639,54.3834,80414.0
2023-11-16 11:10:00,55.53,55.69,55.5,55.67,102593.0,54.3639,54.5205,54.3345,54.5009,102593.0
2023-11-16 11:15:00,55.68,55.68,55.51,55.53,114413.0,54.5107,54.5107,54.3443,54.3639,114413.0
2023-11-16 11:20:00,55.52,55.57,55.48,55.51,108864.0,54.3541,54.403,54.3149,54.3443,108864.0
2023-11-16 11:25:00,55.51,55.65,55.5,55.65,121051.0,54.3443,54.4813,54.3345,54.4813,121051.0
2023-11-16 11:30:00,55.65,55.8,55.59,55.8,113634.0,54.4813,54.6282,54.4226,54.6282,113634.0
2023-11-16 11:35:00,55.79,55.83,55.74,55.81,142516.0,54.6184,54.6576,54.5695,54.638,142516.0
2023-11-16 11:40:00,55.82,55.85,55.7,55.76,97627.0,54.6478,54.6771,54.5303,54.589,97627.0
2023-11-16 11:45:00,55.76,55.76,55.7,55.72,111745.0,54.589,54.589,54.5303,54.5499,111745.0
2023-11-16 11:50:00,55.72,55.74,55.65,55.7,97273.0,54.5499,54.5695,54.4813,54.5303,97273.0
2023-11-16 11:55:00,55.7,55.79,55.65,55.77,102626.0,54.5303,54.6184,54.4813,54.5988,102626.0
2023-11-16 12:00:00,55.78,55.94,55.78,55.84,75062.0,54.6086,54.7653,54.6086,54.6674,75062.0
2023-11-16 12:05:00,55.85,55.9,55.75,55.82,99664.0,54.6771,54.7261,54.5792,54.6478,99664.0
2023-11-16 12:10:00,55.82,55.88,55.79,55.84,93948.0,54.6478,54.7065,54.6184,54.6674,93948.0
2023-11-16 12:15:00,55.84,55.85,55.71,55.71,41952.0,54.6674,54.6771,54.5401,54.5401,41952.0
2023-11-16 12:20:00,55.72,55.72,55.53,55.54,45488.0,54.5499,54.5499,54.3639,54.3737,45488.0
2023-11-16 12:25:00,55.54,55.55,55.43,55.44,44697.0,54.3737,54.3834,54.266,54.2758,44697.0
2023-11-16 12:30:00,55.44,55.5,55.4,55.44,53584.0,54.2758,54.3345,54.2366,54.2758,53584.0
2023-11-16 12:35:00,55.45,55.56,55.44,55.53,91531.0,54.2855,54.3932,54.2758,54.3639,91531.0
2023-11-16 12:40:00,55.53,55.53,55.45,55.48,58591.0,54.3639,54.3639,54.2855,54.3149,58591.0
2023-11-16 12:45:00,55.48,55.54,55.42,55.48,37292.0,54.3149,54.3737,54.2562,54.3149,37292.0
2023-11-16 12:50:00,55.48,55.51,55.44,55.51,58289.0,54.3149,54.3443,54.2758,54.3443,58289.0
2023-11-16 12:55:00,55.52,55.58,55.48,55.57,52753.0,54.3541,54.4128,54.3149,54.403,52753.0
2023-11-16 13:00:00,55.58,55.67,55.55,55.64,51111.0,54.4128,54.5009,54.3834,54.4716,51111.0
2023-11-16 13:05:00,55.63,55.64,55.51,55.52,42412.0,54.4618,54.4716,54.3443,54.3541,42412.0
2023-11-16 13:10:00,55.53,55.55,55.48,55.5,58715.0,54.3639,54.3834,54.3149,54.3345,58715.0
2023-11-16 13:15:00,55.5,55.58,55.49,55.53,59035.0,54.3345,54.4128,54.3247,54.3639,59035.0
2023-11-16 13:20:00,55.52,55.61,55.49,55.6,47036.0,54.3541,54.4422,54.3247,54.4324,47036.0
2023-11-16 13:25:00,55.61,55.66,55.57,55.59,40477.0,54.4422,54.4911,54.403,54.4226,40477.0
2023-11-16 13:30:00,55.6,55.61,55.5,55.51,53722.0,54.4324,54.4422,54.3345,54.3443,53722.0
2023-11-16 13:35:00,55.51,55.55,55.47,55.49,42570.0,54.3443,54.3834,54.3051,54.3247,42570.0
2023-11-16 13:40:00,55.49,55.52,55.43,55.47,57875.0,54.3247,54.3541,54.266,54.3051,57875.0
2023-11-16 13:45:00,55.47,55.48,55.33,55.35,62762.0,54.3051,54.3149,54.1681,54.1876,62762.0
2023-11-16 13:50:00,55.34,55.43,55.32,55.38,44283.0,54.1779,54.266,54.1583,54.217,44283.0
2023-11-16 13:55:00,55.38,55.43,55.33,55.42,59937.0,54.217,54.266,54.1681,54.2562,59937.0
2023-11-16 14:00:00,55.42,55.45,55.37,55.43,48512.0,54.2562,54.2855,54.2072,54.266,48512.0
2023-11-16 14:05:00,55.43,55.44,55.38,55.4,47432.0,54.266,54.2758,54.217,54.2366,47432.0
2023-11-16 14:10:00,55.4,55.41,55.32,55.32,48784.0,54.2366,54.2464,54.1583,54.1583,48784.0
2023-11-16 14:15:00,55.31,55.36,55.26,55.36,68956.0,54.1485,54.1974,54.0995,54.1974,68956.0
2023-11-16 14:20:00,55.35,55.38,55.33,55.36,104963.0,54.1876,54.217,54.1681,54.1974,104963.0
2023-11-16 14:25:00,55.36,55.39,55.3,55.35,38157.0,54.1974,54.2268,54.1387,54.1876,38157.0
2023-11-16 14:30:00,55.35,55.38,55.34,55.36,47978.0,54.1876,54.217,54.1779,54.1974,47978.0
2023-11-16 14:35:00,55.35,55.36,55.31,55.33,56418.0,54.1876,54.1974,54.1485,54.1681,56418.0
2023-11-16 14:40:00,55.33,55.43,55.31,55.43,66028.0,54.1681,54.266,54.1485,54.266,66028.0
2023-11-16 14:45:00,55.43,55.49,55.39,55.42,65920.0,54.266,54.3247,54.2268,54.2562,65920.0
2023-11-16 14:50:00,55.41,55.43,55.34,55.35,66825.0,54.2464,54.266,54.1779,54.1876,66825.0
2023-11-16 14:55:00,55.35,55.44,55.35,55.4,77518.0,54.1876,54.2758,54.1876,54.2366,77518.0
2023-11-16 15:00:00,55.4,55.42,55.37,55.41,65620.0,54.2366,54.2562,54.2072,54.2464,65620.0
2023-11-16 15:05:00,55.41,55.41,55.39,55.4,49697.0,54.2464,54.2464,54.2268,54.2366,49697.0
2023-11-16 15:10:00,55.4,55.44,55.35,55.36,79257.0,54.2366,54.2758,54.1876,54.1974,79257.0
2023-11-16 15:15:00,55.35,55.41,55.32,55.39,78764.0,54.1876,54.2464,54.1583,54.2268,78764.0
2023-11-16 15:20:00,55.39,55.53,55.38,55.53,72663.0,54.2268,54.3639,54.217,54.3639,72663.0
2023-11-16 15:25:00,55.53,55.55,55.5,55.53,57291.0,54.3639,54.3834,54.3345,54.3639,57291.0
2023-11-16 15:30:00,55.53,55.6,55.42,55.6,139341.0,54.3639,54.4324,54.2562,54.4324,139341.0
2023-11-16 15:35:00,55.61,55.66,55.54,55.66,91557.0,54.4422,54.4911,54.3737,54.4911,91557.0
2023-11-16 15:40:00,55.66,55.71,55.6,55.71,126313.0,54.4911,54.5401,54.4324,54.5401,126313.0
2023-11-16 15:45:00,55.71,55.75,55.65,55.7,172417.0,54.5401,54.5792,54.4813,54.5303,172417.0
2023-11-16 15:50:00,55.7,55.73,55.6,55.62,211699.0,54.5303,54.5597,54.4324,54.452,211699.0
2023-11-16 15:55:00,55.62,55.7,55.6,55.67,515033.0,54.452,54.5303,54.4324,54.5009,515033.0
2023-11-17 09:30:00,56.41,56.41,55.98,56.0,488971.0,55.2254,55.2254,54.8044,54.824,488971.0
2023-11-17 09:35:00,56.04,56.18,56.01,56.15,79216.0,54.8632,55.0002,54.8338,54.9708,79216.0
2023-11-17 09:40:00,56.15,56.19,55.97,56.04,95415.0,54.9708,55.01,54.7946,54.8632,95415.0
2023-11-17 09:45:00,56.05,56.09,55.92,55.97,58870.0,54.8729,54.9121,54.7457,54.7946,58870.0
2023-11-17 09:50:00,55.98,56.06,55.85,56.06,109566.0,54.8044,54.8827,54.6771,54.8827,109566.0
2023-11-17 09:55:00,56.07,56.21,56.03,56.2,49737.0,54.8925,55.0296,54.8534,55.0198,49737.0
2023-11-17 10:00:00,56.2,56.27,56.1,56.12,60853.0,55.0198,55.0883,54.9219,54.9415,60853.0
2023-11-17 10:05:00,56.12,56.21,56.04,56.18,94796.0,54.9415,55.0296,54.8632,55.0002,94796.0
2023-11-17 10:10:00,56.19,56.28,56.16,56.28,84470.0,55.01,55.0981,54.9806,55.0981,84470.0
2023-11-17 10:15:00,56.28,56.39,56.27,56.34,76011.0,55.0981,55.2058,55.0883,55.1569,76011.0
2023-11-17 10:20:00,56.34,56.44,56.34,56.44,74437.0,55.1569,55.2548,55.1569,55.2548,74437.0
2023-11-17 10:25:00,56.43,56.46,56.35,56.45,58121.0,55.245,55.2743,55.1666,55.2645,58121.0
2023-11-17 10:30:00,56.45,56.45,56.34,56.39,43751.0,55.2645,55.2645,55.1569,55.2058,43751.0
2023-11-17 10:35:00,56.4,56.43,56.34,56.43,38075.0,55.2156,55.245,55.1569,55.245,38075.0
2023-11-17 10:40:00,56.44,56.5,56.36,56.5,39481.0,55.2548,55.3135,55.1764,55.3135,39481.0
2023-11-17 10:45:00,56.5,56.54,56.44,56.51,46516.0,55.3135,55.3527,55.2548,55.3233,46516.0
2023-11-17 10:50:00,56.52,56.52,56.38,56.44,39661.0,55.3331,55.3331,55.196,55.2548,39661.0
2023-11-17 10:55:00,56.45,56.51,56.41,56.48,50013.0,55.2645,55.3233,55.2254,55.2939,50013.0
2023-11-17 11:00:00,56.47,56.5,56.39,56.46,52304.0,55.2841,55.3135,55.2058,55.2743,52304.0
2023-11-17 11:05:00,56.44,56.53,56.33,56.5,36119.0,55.2548,55.3429,55.1471,55.3135,36119.0
2023-11-17 11:10:00,56.49,56.6,56.47,56.55,42586.0,55.3037,55.4114,55.2841,55.3624,42586.0
2023-11-17 11:15:00,56.55,56.57,56.48,56.55,40179.0,55.3624,55.382,55.2939,55.3624,40179.0
2023-11-17 11:20:00,56.55,56.57,56.51,56.53,46028.0,55.3624,55.382,55.3233,55.3429,46028.0
2023-11-17 11:25:00,56.52,56.53,56.35,56.35,46411.0,55.3331,55.3429,55.1666,55.1666,46411.0
2023-11-17 11:30:00,56.35,56.44,56.31,56.42,42216.0,55.1666,55.2548,55.1275,55.2352,42216.0
2023-11-17 11:35:00,56.42,56.48,56.41,56.45,45333.0,55.2352,55.2939,55.2254,55.2645,45333.0
2023-11-17 11:40:00,56.45,56.46,56.36,56.38,46462.0,55.2645,55.2743,55.1764,55.196,46462.0
2023-11-17 11:45:00,56.37,56.45,56.35,56.44,43944.0,55.1862,55.2645,55.1666,55.2548,43944.0
2023-11-17 11:50:00,56.44,56.46,56.4,56.41,25278.0,55.2548,55.2743,55.2156,55.2254,25278.0
2023-11-17 11:55:00,56.38,56.42,56.36,56.42,25468.0,55.196,55.2352,55.1764,55.2352,25468.0
2023-11-17 12:00:00,56.42,56.49,56.39,56.45,28154.0,55.2352,55.3037,55.2058,55.2645,28154.0
2023-11-17 12:05:00,56.45,56.54,56.44,56.47,29226.0,55.2645,55.3527,55.2548,55.2841,29226.0
2023-11-17 12:10:00,56.48,56.53,56.45,56.53,20032.0,55.2939,55.3429,55.2645,55.3429,20032.0
2023-11-17 12:15:00,56.53,56.54,56.43,56.44,46743.0,55.3429,55.3527,55.245,55.2548,46743.0
2023-11-17 12:20:00,56.44,56.48,56.41,56.47,26312.0,55.2548,55.2939,55.2254,55.2841,26312.0
2023-11-17 12:25:00,56.47,56.47,56.36,56.42,17990.0,55.2841,55.2841,55.1764,55.2352,17990.0
2023-11-17 12:30:00,56.43,56.49,56.42,56.46,29127.0,55.245,55.3037,55.2352,55.2743,29127.0
2023-11-17 12:35:00,56.46,56.53,56.45,56.49,79011.0,55.2743,55.3429,55.2645,55.3037,79011.0
2023-11-17 12:40:00,56.49,56.57,56.49,56.57,21205.0,55.3037,55.382,55.3037,55.382,21205.0
2023-11-17 12:45:00,56.56,56.59,56.52,56.57,45131.0,55.3722,55.4016,55.3331,55.382,45131.0
2023-11-17 12:50:00,56.58,56.61,56.56,56.6,61263.0,55.3918,55.4212,55.3722,55.4114,61263.0
2023-11-17 12:55:00,56.6,56.66,56.58,56.66,36692.0,55.4114,55.4701,55.3918,55.4701,36692.0
2023-11-17 13:00:00,56.66,56.7,56.61,56.66,71806.0,55.4701,55.5093,55.4212,55.4701,71806.0
2023-11-17 13:05:00,56.66,56.7,56.63,56.69,40621.0,55.4701,55.5093,55.4408,55.4995,40621.0
2023-11-17 13:10:00,56.7,56.77,56.68,56.76,53876.0,55.5093,55.5778,55.4897,55.568,53876.0
2023-11-17 13:15:00,56.76,56.79,56.7,56.71,90759.0,55.568,55.5974,55.5093,55.5191,90759.0
2023-11-17 13:20:00,56.71,56.73,56.6,56.63,81288.0,55.5191,55.5387,55.4114,55.4408,81288.0
2023-11-17 13:25:00,56.64,56.65,56.59,56.62,35442.0,55.4506,55.4603,55.4016,55.431,35442.0
2023-11-17 13:30:00,56.63,56.67,56.61,56.64,30601.0,55.4408,55.4799,55.4212,55.4506,30601.0
2023-11-17 13:35:00,56.63,56.66,56.61,56.66,27867.0,55.4408,55.4701,55.4212,55.4701,27867.0
2023-11-17 13:40:00,56.66,56.75,56.65,56.71,50100.0,55.4701,55.5582,55.4603,55.5191,50100.0
2023-11-17 13:45:00,56.71,56.78,56.7,56.78,31851.0,55.5191,55.5876,55.5093,55.5876,31851.0
2023-11-17 13:50:00,56.78,56.8,56.69,56.72,34339.0,55.5876,55.6072,55.4995,55.5289,34339.0
2023-11-17 13:55:00,56.72,56.76,56.7,56.73,41734.0,55.5289,55.568,55.5093,55.5387,41734.0
2023-11-17 14:00:00,56.72,56.77,56.67,56.72,36616.0,55.5289,55.5778,55.4799,55.5289,36616.0
2023-11-17 14:05:00,56.73,56.73,56.66,56.7,57607.0,55.5387,55.5387,55.4701,55.5093,57607.0
2023-11-17 14:10:00,56.71,56.74,56.66,56.72,46090.0,55.5191,55.5485,55.4701,55.5289,46090.0
2023-11-17 14:15:00,56.71,56.76,56.7,56.73,41693.0,55.5191,55.568,55.5093,55.5387,41693.0
2023-11-17 14:20:00,56.73,56.76,56.7,56.72,26824.0,55.5387,55.568,55.5093,55.5289,26824.0
2023-11-17 14:25:00,56.72,56.73,56.69,56.72,34701.0,55.5289,55.5387,55.4995,55.5289,34701.0
2023-11-17 14:30:00,56.72,56.72,56.67,56.72,27443.0,55.5289,55.5289,55.4799,55.5289,27443.0
2023-11-17 14:35:00,56.72,56.75,56.67,56.68,41652.0,55.5289,55.5582,55.4799,55.4897,41652.0
2023-11-17 14:40:00,56.69,56.71,56.65,56.69,33921.0,55.4995,55.5191,55.4603,55.4995,33921.0
2023-11-17 14:45:00,56.69,56.71,56.6,56.62,36134.0,55.4995,55.5191,55.4114,55.431,36134.0
2023-11-17 14:50:00,56.63,56.68,56.62,56.65,30165.0,55.4408,55.4897,55.431,55.4603,30165.0
2023-11-17 14:55:00,56.64,56.67,56.59,56.6,36966.0,55.4506,55.4799,55.4016,55.4114,36966.0
2023-11-17 15:00:00,56.61,56.66,56.58,56.62,36936.0,55.4212,55.4701,55.3918,55.431,36936.0
2023-11-17 15:05:00,56.61,56.71,56.61,56.71,66990.0,55.4212,55.5191,55.4212,55.5191,66990.0
2023-11-17 15:10:00,56.71,56.71,56.58,56.6,57706.0,55.5191,55.5191,55.3918,55.4114,57706.0
2023-11-17 15:15:00,56.59,56.63,56.58,56.61,48197.0,55.4016,55.4408,55.3918,55.4212,48197.0
2023-11-17 15:20:00,56.61,56.66,56.59,56.63,37935.0,55.4212,55.4701,55.4016,55.4408,37935.0
2023-11-17 15:25:00,56.63,56.71,56.62,56.66,66884.0,55.4408,55.5191,55.431,55.4701,66884.0
2023-11-17 15:30:00,56.67,56.67,56.55,56.64,84867.0,55.4799,55.4799,55.3624,55.4506,84867.0
2023-11-17 15:35:00,56.64,56.67,56.53,56.6,92498.0,55.4506,55.4799,55.3429,55.4114,92498.0
2023-11-17 15:40:00,56.6,56.66,56.56,56.62,78371.0,55.4114,55.4701,55.3722,55.431,78371.0
2023-11-17 15:45:00,56.62,56.7,56.6,56.67,109748.0,55.431,55.5093,55.4114,55.4799,109748.0
2023-11-17 15:50:00,56.68,56.77,56.65,56.76,160675.0,55.4897,55.5778,55.4603,55.568,160675.0
2023-11-17 15:55:00,56.76,56.8,56.73,56.8,428388.0,55.568,55.6072,55.5387,55.6072,428388.0
2023-11-20 09:30:00,56.69,56.73,56.2,56.23,131492.0,55.4995,55.5387,55.0198,55.0492,131492.0
2023-11-20 09:35:00,56.21,56.24,56.03,56.21,57033.0,55.0296,55.059,54.8534,55.0296,57033.0
2023-11-20 09:40:00,56.22,56.41,56.22,56.38,39052.0,55.0394,55.2254,55.0394,55.196,39052.0
2023-11-20 09:45:00,56.35,56.42,56.33,56.35,35535.0,55.1666,55.2352,55.1471,55.1666,35535.0
2023-11-20 09:50:00,56.33,56.38,56.22,56.25,39919.0,55.1471,55.196,55.0394,55.0687,39919.0
2023-11-20 09:55:00,56.26,56.44,56.24,56.43,26542.0,55.0785,55.2548,55.059,55.245,26542.0
2023-11-20 10:00:00,56.43,56.46,56.28,56.28,38558.0,55.245,55.2743,55.0981,55.0981,38558.0
2023-11-20 10:05:00,56.27,56.28,56.19,56.25,71615.0,55.0883,55.0981,55.01,55.0687,71615.0
2023-11-20 10:10:00,56.23,56.3,56.09,56.29,94666.0,55.0492,55.1177,54.9121,55.1079,94666.0
2023-11-20 10:15:00,56.29,56.32,56.25,56.3,42064.0,55.1079,55.1373,55.0687,55.1177,42064.0
2023-11-20 10:20:00,56.31,56.37,56.23,56.35,62479.0,55.1275,55.1862,55.0492,55.1666,62479.0
2023-11-20 10:25:00,56.35,56.39,56.28,56.3,45214.0,55.1666,55.2058,55.0981,55.1177,45214.0
2023-11-20 10:30:00,56.29,56.3,56.15,56.24,43726.0,55.1079,55.1177,54.9708,55.059,43726.0
2023-11-20 10:35:00,56.24,56.24,56.12,56.2,32210.0,55.059,55.059,54.9415,55.0198,32210.0
2023-11-20 10:40:00,56.21,56.28,56.16,56.23,441074.0,55.0296,55.0981,54.9806,55.0492,441074.0
2023-11-20 10:45:00,56.23,56.42,56.22,56.34,265520.0,55.0492,55.2352,55.0394,55.1569,265520.0
2023-11-20 10:50:00,56.32,56.42,56.25,56.42,124737.0,55.1373,55.2352,55.0687,55.2352,124737.0
2023-11-20 10:55:00,56.42,56.55,56.37,56.52,48712.0,55.2352,55.3624,55.1862,55.3331,48712.0
2023-11-20 11:00:00,56.52,56.53,56.43,56.51,34432.0,55.3331,55.3429,55.245,55.3233,34432.0
2023-11-20 11:05:00,56.51,56.66,56.5,56.64,78786.0,55.3233,55.4701,55.3135,55.4506,78786.0
2023-11-20 11:10:00,56.63,56.69,56.58,56.66,67753.0,55.4408,55.4995,55.3918,55.4701,67753.0
2023-11-20 11:15:00,56.65,56.7,56.61,56.7,30102.0,55.4603,55.5093,55.4212,55.5093,30102.0
2023-11-20 11:20:00,56.7,56.7,56.61,56.62,34332.0,55.5093,55.5093,55.4212,55.431,34332.0
2023-11-20 11:25:00,56.62,56.63,56.53,56.62,31172.0,55.431,55.4408,55.3429,55.431,31172.0
2023-11-20 11:30:00,56.63,56.65,56.56,56.62,31230.0,55.4408,55.4603,55.3722,55.431,31230.0
2023-11-20 11:35:00,56.62,56.66,56.55,56.62,29819.0,55.431,55.4701,55.3624,55.431,29819.0
2023-11-20 11:40:00,56.62,56.65,56.57,56.65,36151.0,55.431,55.4603,55.382,55.4603,36151.0
2023-11-20 11:45:00,56.66,56.69,56.63,56.67,38183.0,55.4701,55.4995,55.4408,55.4799,38183.0
2023-11-20 11:50:00,56.67,56.75,56.62,56.73,96639.0,55.4799,55.5582,55.431,55.5387,96639.0
2023-11-20 11:55:00,56.72,56.81,56.72,56.78,138587.0,55.5289,55.617,55.5289,55.5876,138587.0
2023-11-20 12:00:00,56.78,56.85,56.68,56.68,160114.0,55.5876,55.6561,55.4897,55.4897,160114.0
2023-11-20 12:05:00,56.68,56.72,56.62,56.68,76952.0,55.4897,55.5289,55.431,55.4897,76952.0
2023-11-20 12:10:00,56.66,56.69,56.61,56.66,21747.0,55.4701,55.4995,55.4212,55.4701,21747.0
2023-11-20 12:15:00,56.66,56.71,56.64,56.66,33739.0,55.4701,55.5191,55.4506,55.4701,33739.0
2023-11-20 12:20:00,56.66,56.67,56.58,56.59,31946.0,55.4701,55.4799,55.3918,55.4016,31946.0
2023-11-20 12:25:00,56.58,56.59,56.53,56.55,25696.0,55.3918,55.4016,55.3429,55.3624,25696.0
2023-11-20 12:30:00,56.55,56.56,56.47,56.48,27422.0,55.3624,55.3722,55.2841,55.2939,27422.0
2023-11-20 12:35:00,56.48,56.5,56.4,56.44,32370.0,55.2939,55.3135,55.2156,55.2548,32370.0
2023-11-20 12:40:00,56.44,56.45,56.37,56.44,39235.0,55.2548,55.2645,55.1862,55.2548,39235.0
2023-11-20 12:45:00,56.43,56.44,56.38,56.43,23358.0,55.245,55.2548,55.196,55.245,23358.0
2023-11-20 12:50:00,56.42,56.47,56.39,56.47,25273.0,55.2352,55.2841,55.2058,55.2841,25273.0
2023-11-20 12:55:00,56.47,56.57,56.42,56.57,44154.0,55.2841,55.382,55.2352,55.382,44154.0
2023-11-20 13:00:00,56.56,56.78,56.54,56.77,142305.0,55.3722,55.5876,55.3527,55.5778,142305.0
2023-11-20 13:05:00,56.76,56.77,56.65,56.71,45796.0,55.568,55.5778,55.4603,55.5191,45796.0
2023-11-20 13:10:00,56.72,56.74,56.69,56.74,34163.0,55.5289,55.5485,55.4995,55.5485,34163.0
2023-11-20 13:15:00,56.74,56.74,56.63,56.65,39495.0,55.5485,55.5485,55.4408,55.4603,39495.0
2023-11-20 13:20:00,56.66,56.75,56.66,56.73,28470.0,55.4701,55.5582,55.4701,55.5387,28470.0
2023-11-20 13:25:00,56.74,56.76,56.71,56.75,29037.0,55.5485,55.568,55.5191,55.5582,29037.0
2023-11-20 13:30:00,56.75,56.81,56.73,56.75,28251.0,55.5582,55.617,55.5387,55.5582,28251.0
2023-11-20 13:35:00,56.75,56.76,56.71,56.72,17646.0,55.5582,55.568,55.5191,55.5289,17646.0
2023-11-20 13:40:00,56.72,56.74,56.69,56.72,20310.0,55.5289,55.5485,55.4995,55.5289,20310.0
2023-11-20 13:45:00,56.71,56.73,56.68,56.7,34893.0,55.5191,55.5387,55.4897,55.5093,34893.0
2023-11-20 13:50:00,56.7,56.73,56.69,56.71,23830.0,55.5093,55.5387,55.4995,55.5191,23830.0
2023-11-20 13:55:00,56.72,56.74,56.68,56.69,38127.0,55.5289,55.5485,55.4897,55.4995,38127.0
2023-11-20 14:00:00,56.69,56.75,56.68,56.7,32973.0,55.4995,55.5582,55.4897,55.5093,32973.0
2023-11-20 14:05:00,56.69,56.73,56.67,56.73,44144.0,55.4995,55.5387,55.4799,55.5387,44144.0
2023-11-20 14:10:00,56.73,56.73,56.67,56.69,31882.0,55.5387,55.5387,55.4799,55.4995,31882.0
2023-11-20 14:15:00,56.69,56.71,56.65,56.67,36777.0,55.4995,55.5191,55.4603,55.4799,36777.0
2023-11-20 14:20:00,56.67,56.72,56.64,56.7,43619.0,55.4799,55.5289,55.4506,55.5093,43619.0
2023-11-20 14:25:00,56.71,56.71,56.63,56.64,31738.0,55.5191,55.5191,55.4408,55.4506,31738.0
2023-11-20 14:30:00,56.64,56.69,56.64,56.66,27417.0,55.4506,55.4995,55.4506,55.4701,27417.0
2023-11-20 14:35:00,56.66,56.67,56.62,56.66,26188.0,55.4701,55.4799,55.431,55.4701,26188.0
2023-11-20 14:40:00,56.65,56.71,56.65,56.68,40539.0,55.4603,55.5191,55.4603,55.4897,40539.0
2023-11-20 14:45:00,56.68,56.77,56.66,56.75,43753.0,55.4897,55.5778,55.4701,55.5582,43753.0
2023-11-20 14:50:00,56.75,56.78,56.69,56.77,30941.0,55.5582,55.5876,55.4995,55.5778,30941.0
2023-11-20 14:55:00,56.78,56.8,56.74,56.77,42214.0,55.5876,55.6072,55.5485,55.5778,42214.0
2023-11-20 15:00:00,56.77,56.86,56.76,56.85,70236.0,55.5778,55.6659,55.568,55.6561,70236.0
2023-11-20 15:05:00,56.85,56.88,56.8,56.88,47428.0,55.6561,55.6855,55.6072,55.6855,47428.0
2023-11-20 15:10:00,56.88,56.95,56.83,56.93,65102.0,55.6855,55.754,55.6366,55.7345,65102.0
2023-11-20 15:15:00,56.93,56.97,56.89,56.91,71082.0,55.7345,55.7736,55.6953,55.7149,71082.0
2023-11-20 15:20:00,56.91,56.91,56.77,56.79,67184.0,55.7149,55.7149,55.5778,55.5974,67184.0
2023-11-20 15:25:00,56.79,56.9,56.78,56.87,60986.0,55.5974,55.7051,55.5876,55.6757,60986.0
2023-11-20 15:30:00,56.87,56.87,56.74,56.75,65839.0,55.6757,55.6757,55.5485,55.5582,65839.0
2023-11-20 15:35:00,56.75,56.79,56.71,56.75,61722.0,55.5582,55.5974,55.5191,55.5582,61722.0
2023-11-20 15:40:00,56.75,56.78,56.71,56.72,101893.0,55.5582,55.5876,55.5191,55.5289,101893.0
2023-11-20 15:45:00,56.71,56.74,56.67,56.73,126795.0,55.5191,55.5485,55.4799,55.5387,126795.0
2023-11-20 15:50:00,56.72,56.72,56.49,56.5,205102.0,55.5289,55.5289,55.3037,55.3135,205102.0
2023-11-20 15:55:00,56.51,56.58,56.47,56.56,456209.0,55.3233,55.3918,55.2841,55.3722,456209.0
2023-11-21 09:30:00,56.39,56.45,56.1,56.14,92301.0,55.2058,55.2645,54.9219,54.9611,92301.0
2023-11-21 09:35:00,56.16,56.16,55.91,56.0,131243.0,54.9806,54.9806,54.7359,54.824,131243.0
2023-11-21 09:40:00,56.0,56.04,55.9,55.93,131272.0,54.824,54.8632,54.7261,54.7555,131272.0
2023-11-21 09:45:00,55.93,56.13,55.9,55.96,79677.0,54.7555,54.9513,54.7261,54.7848,79677.0
2023-11-21 09:50:00,55.97,56.07,55.95,56.04,40437.0,54.7946,54.8925,54.775,54.8632,40437.0
2023-11-21 09:55:00,56.06,56.06,55.94,56.0,29656.0,54.8827,54.8827,54.7653,54.824,29656.0
2023-11-21 10:00:00,56.0,56.17,56.0,56.04,67259.0,54.824,54.9904,54.824,54.8632,67259.0
2023-11-21 10:05:00,56.05,56.08,55.98,56.05,39991.0,54.8729,54.9023,54.8044,54.8729,39991.0
2023-11-21 10:10:00,56.06,56.12,56.03,56.09,16857.0,54.8827,54.9415,54.8534,54.9121,16857.0
2023-11-21 10:15:00,56.08,56.2,56.08,56.19,30951.0,54.9023,55.0198,54.9023,55.01,30951.0
2023-11-21 10:20:00,56.18,56.18,56.08,56.1,39384.0,55.0002,55.0002,54.9023,54.9219,39384.0
2023-11-21 10:25:00,56.11,56.31,56.11,56.21,54943.0,54.9317,55.1275,54.9317,55.0296,54943.0
2023-11-21 10:30:00,56.22,56.23,56.09,56.15,41339.0,55.0394,55.0492,54.9121,54.9708,41339.0
2023-11-21 10:35:00,56.16,56.27,56.16,56.25,38889.0,54.9806,55.0883,54.9806,55.0687,38889.0
2023-11-21 10:40:00,56.24,56.3,56.21,56.21,48458.0,55.059,55.1177,55.0296,55.0296,48458.0
2023-11-21 10:45:00,56.21,56.28,56.18,56.25,35476.0,55.0296,55.0981,55.0002,55.0687,35476.0
2023-11-21 10:50:00,56.26,56.31,56.22,56.25,41257.0,55.0785,55.1275,55.0394,55.0687,41257.0
2023-11-21 10:55:00,56.25,56.3,56.22,56.28,34711.0,55.0687,55.1177,55.0394,55.0981,34711.0
2023-11-21 11:00:00,56.27,56.38,56.27,56.37,76611.0,55.0883,55.196,55.0883,55.1862,76611.0
2023-11-21 11:05:00,56.37,56.37,56.28,56.3,33782.0,55.1862,55.1862,55.0981,55.1177,33782.0
2023-11-21 11:10:00,56.31,56.33,56.21,56.25,22189.0,55.1275,55.1471,55.0296,55.0687,22189.0
2023-11-21 11:15:00,56.25,56.27,56.17,56.18,29889.0,55.0687,55.0883,54.9904,55.0002,29889.0
2023-11-21 11:20:00,56.18,56.23,56.17,56.18,25242.0,55.0002,55.0492,54.9904,55.0002,25242.0
2023-11-21 11:25:00,56.17,56.21,56.14,56.18,30352.0,54.9904,55.0296,54.9611,55.0002,30352.0
2023-11-21 11:30:00,56.18,56.28,56.17,56.26,33025.0,55.0002,55.0981,54.9904,55.0785,33025.0
2023-11-21 11:35:00,56.26,56.28,56.15,56.15,21378.0,55.0785,55.0981,54.9708,54.9708,21378.0
2023-11-21 11:40:00,56.15,56.18,56.1,56.16,22451.0,54.9708,55.0002,54.9219,54.9806,22451.0
2023-11-21 11:45:00,56.16,56.23,56.16,56.22,31684.0,54.9806,55.0492,54.9806,55.0394,31684.0
2023-11-21 11:50:00,56.22,56.3,56.22,56.29,64062.0,55.0394,55.1177,55.0394,55.1079,64062.0
2023-11-21 11:55:00,56.29,56.29,56.17,56.2,23465.0,55.1079,55.1079,54.9904,55.0198,23465.0
2023-11-21 12:00:00,56.19,56.2,56.14,56.15,21068.0,55.01,55.0198,54.9611,54.9708,21068.0
2023-11-21 12:05:00,56.14,56.19,56.13,56.17,31497.0,54.9611,55.01,54.9513,54.9904,31497.0
2023-11-21 12:10:00,56.16,56.23,56.16,56.2,22530.0,54.9806,55.0492,54.9806,55.0198,22530.0
2023-11-21 12:15:00,56.19,56.22,56.15,56.19,27860.0,55.01,55.0394,54.9708,55.01,27860.0
2023-11-21 12:20:00,56.19,56.19,56.14,56.17,32281.0,55.01,55.01,54.9611,54.9904,32281.0
2023-11-21 12:25:00,56.19,56.24,56.18,56.23,31241.0,55.01,55.059,55.0002,55.0492,31241.0
2023-11-21 12:30:00,56.24,56.26,56.21,56.24,24423.0,55.059,55.0785,55.0296,55.059,24423.0
2023-11-21 12:35:00,56.23,56.23,56.2,56.22,22335.0,55.0492,55.0492,55.0198,55.0394,22335.0
2023-11-21 12:40:00,56.22,56.24,56.16,56.18,18147.0,55.0394,55.059,54.9806,55.0002,18147.0
2023-11-21 12:45:00,56.18,56.22,56.16,56.22,26464.0,55.0002,55.0394,54.9806,55.0394,26464.0
2023-11-21 12:50:00,56.21,56.26,56.21,56.23,17739.0,55.0296,55.0785,55.0296,55.0492,17739.0
2023-11-21 12:55:00,56.23,56.26,56.21,56.23,18717.0,55.0492,55.0785,55.0296,55.0492,18717.0
2023-11-21 13:00:00,56.23,56.23,56.14,56.21,38594.0,55.0492,55.0492,54.9611,55.0296,38594.0
2023-11-21 13:05:00,56.2,56.25,56.18,56.22,39690.0,55.0198,55.0687,55.0002,55.0394,39690.0
2023-11-21 13:10:00,56.23,56.24,56.16,56.21,33546.0,55.0492,55.059,54.9806,55.0296,33546.0
2023-11-21 13:15:00,56.2,56.21,56.15,56.2,31449.0,55.0198,55.0296,54.9708,55.0198,31449.0
2023-11-21 13:20:00,56.2,56.2,56.14,56.15,20021.0,55.0198,55.0198,54.9611,54.9708,20021.0
2023-11-21 13:25:00,56.16,56.22,56.14,56.22,32909.0,54.9806,55.0394,54.9611,55.0394,32909.0
2023-11-21 13:30:00,56.22,56.29,56.19,56.27,64873.0,55.0394,55.1079,55.01,55.0883,64873.0
2023-11-21 13:35:00,56.26,56.26,56.19,56.22,17621.0,55.0785,55.0785,55.01,55.0394,17621.0
2023-11-21 13:40:00,56.21,56.28,56.17,56.23,21728.0,55.0296,55.0981,54.9904,55.0492,21728.0
2023-11-21 13:45:00,56.23,56.25,56.2,56.24,20602.0,55.0492,55.0687,55.0198,55.059,20602.0
2023-11-21 13:50:00,56.24,56.25,56.2,56.21,27604.0,55.059,55.0687,55.0198,55.0296,27604.0
2023-11-21 13:55:00,56.21,56.24,56.18,56.18,25517.0,55.0296,55.059,55.0002,55.0002,25517.0
2023-11-21 14:00:00,56.19,56.23,56.14,56.21,65775.0,55.01,55.0492,54.9611,55.0296,65775.0
2023-11-21 14:05:00,56.21,56.21,56.15,56.17,32749.0,55.0296,55.0296,54.9708,54.9904,32749.0
2023-11-21 14:10:00,56.17,56.18,56.1,56.14,44011.0,54.9904,55.0002,54.9219,54.9611,44011.0
2023-11-21 14:15:00,56.14,56.17,56.07,56.09,36628.0,54.9611,54.9904,54.8925,54.9121,36628.0
2023-11-21 14:20:00,56.1,56.12,56.08,56.1,23425.0,54.9219,54.9415,54.9023,54.9219,23425.0
2023-11-21 14:25:00,56.09,56.15,56.09,56.12,27908.0,54.9121,54.9708,54.9121,54.9415,27908.0
2023-11-21 14:30:00,56.11,56.13,56.04,56.07,19640.0,54.9317,54.9513,54.8632,54.8925,19640.0
2023-11-21 14:35:00,56.07,56.07,56.03,56.04,14642.0,54.8925,54.8925,54.8534,54.8632,14642.0
2023-11-21 14:40:00,56.04,56.04,55.99,56.0,29602.0,54.8632,54.8632,54.8142,54.824,29602.0
2023-11-21 14:45:00,56.0,56.02,55.97,56.0,35148.0,54.824,54.8436,54.7946,54.824,35148.0
2023-11-21 14:50:00,56.0,56.0,55.95,55.98,29812.0,54.824,54.824,54.775,54.8044,29812.0
2023-11-21 14:55:00,55.98,56.01,55.96,56.0,21508.0,54.8044,54.8338,54.7848,54.824,21508.0
2023-11-21 15:00:00,56.0,56.05,55.99,56.01,33829.0,54.824,54.8729,54.8142,54.8338,33829.0
2023-11-21 15:05:00,56.01,56.03,55.99,56.02,54779.0,54.8338,54.8534,54.8142,54.8436,54779.0
2023-11-21 15:10:00,56.02,56.06,55.99,56.02,23773.0,54.8436,54.8827,54.8142,54.8436,23773.0
2023-11-21 15:15:00,56.01,56.04,55.97,55.98,28753.0,54.8338,54.8632,54.7946,54.8044,28753.0
2023-11-21 15:20:00,55.98,56.0,55.96,55.98,50813.0,54.8044,54.824,54.7848,54.8044,50813.0
2023-11-21 15:25:00,55.97,56.0,55.94,55.98,38668.0,54.7946,54.824,54.7653,54.8044,38668.0
2023-11-21 15:30:00,55.97,56.04,55.96,56.03,60038.0,54.7946,54.8632,54.7848,54.8534,60038.0
2023-11-21 15:35:00,56.02,56.05,55.98,56.05,74719.0,54.8436,54.8729,54.8044,54.8729,74719.0
2023-11-21 15:40:00,56.04,56.11,56.02,56.03,70284.0,54.8632,54.9317,54.8436,54.8534,70284.0
2023-11-21 15:45:00,56.02,56.07,56.0,56.01,79942.0,54.8436,54.8925,54.824,54.8338,79942.0
2023-11-21 15:50:00,56.02,56.03,55.99,56.0,109312.0,54.8436,54.8534,54.8142,54.824,109312.0
2023-11-21 15:55:00,56.01,56.02,55.97,56.0,328243.0,54.8338,54.8436,54.7946,54.824,328243.0
2023-11-22 09:30:00,56.32,56.48,55.42,55.55,225475.0,55.1373,55.2939,54.2562,54.3834,225475.0
2023-11-22 09:35:00,55.54,55.7,55.42,55.56,84213.0,54.3737,54.5303,54.2562,54.3932,84213.0
2023-11-22 09:40:00,55.56,55.72,55.45,55.67,91348.0,54.3932,54.5499,54.2855,54.5009,91348.0
2023-11-22 09:45:00,55.64,55.73,55.53,55.63,55866.0,54.4716,54.5597,54.3639,54.4618,55866.0
2023-11-22 09:50:00,55.62,55.72,55.59,55.64,49057.0,54.452,54.5499,54.4226,54.4716,49057.0
2023-11-22 09:55:00,55.65,55.75,55.56,55.7,36058.0,54.4813,54.5792,54.3932,54.5303,36058.0
2023-11-22 10:00:00,55.7,55.73,55.51,55.66,106619.0,54.5303,54.5597,54.3443,54.4911,106619.0
2023-11-22 10:05:00,55.64,55.74,55.63,55.71,58819.0,54.4716,54.5695,54.4618,54.5401,58819.0
2023-11-22 10:10:00,55.7,55.99,55.68,55.99,104983.0,54.5303,54.8142,54.5107,54.8142,104983.0
2023-11-22 10:15:00,56.0,56.05,55.93,55.98,66064.0,54.824,54.8729,54.7555,54.8044,66064.0
2023-11-22 10:20:00,55.99,56.04,55.91,55.96,32321.0,54.8142,54.8632,54.7359,54.7848,32321.0
2023-11-22 10:25:00,55.96,56.02,55.91,55.99,55614.0,54.7848,54.8436,54.7359,54.8142,55614.0
2023-11-22 10:30:00,56.0,56.08,55.98,56.02,47318.0,54.824,54.9023,54.8044,54.8436,47318.0
2023-11-22 10:35:00,56.02,56.06,55.99,56.01,35893.0,54.8436,54.8827,54.8142,54.8338,35893.0
2023-11-22 10:40:00,56.0,56.03,55.95,55.98,31439.0,54.824,54.8534,54.775,54.8044,31439.0
2023-11-22 10:45:00,55.98,55.98,55.86,55.87,51521.0,54.8044,54.8044,54.6869,54.6967,51521.0
2023-11-22 10:50:00,55.87,55.91,55.79,55.88,58591.0,54.6967,54.7359,54.6184,54.7065,58591.0
2023-11-22 10:55:00,55.88,55.98,55.84,55.95,42085.0,54.7065,54.8044,54.6674,54.775,42085.0
2023-11-22 11:00:00,55.96,56.05,55.95,56.01,28755.0,54.7848,54.8729,54.775,54.8338,28755.0
2023-11-22 11:05:00,56.02,56.11,55.96,56.11,50291.0,54.8436,54.9317,54.7848,54.9317,50291.0
2023-11-22 11:10:00,56.11,56.17,56.06,56.06,76259.0,54.9317,54.9904,54.8827,54.8827,76259.0
2023-11-22 11:15:00,56.05,56.09,55.97,55.98,42811.0,54.8729,54.9121,54.7946,54.8044,42811.0
2023-11-22 11:20:00,55.97,56.01,55.89,56.0,68526.0,54.7946,54.8338,54.7163,54.824,68526.0
2023-11-22 11:25:00,56.0,56.01,55.89,55.91,30835.0,54.824,54.8338,54.7163,54.7359,30835.0
2023-11-22 11:30:00,55.92,56.06,55.92,56.04,33146.0,54.7457,54.8827,54.7457,54.8632,33146.0
2023-11-22 11:35:00,56.03,56.03,55.95,55.96,29579.0,54.8534,54.8534,54.775,54.7848,29579.0
2023-11-22 11:40:00,55.97,56.03,55.94,55.99,37455.0,54.7946,54.8534,54.7653,54.8142,37455.0
2023-11-22 11:45:00,56.0,56.04,55.94,55.94,27735.0,54.824,54.8632,54.7653,54.7653,27735.0
2023-11-22 11:50:00,55.95,55.99,55.93,55.97,28914.0,54.775,54.8142,54.7555,54.7946,28914.0
2023-11-22 11:55:00,55.97,56.01,55.94,56.01,21064.0,54.7946,54.8338,54.7653,54.8338,21064.0
2023-11-22 12:00:00,56.01,56.04,55.96,55.99,19559.0,54.8338,54.8632,54.7848,54.8142,19559.0
2023-11-22 12:05:00,56.0,56.01,55.95,55.95,53501.0,54.824,54.8338,54.775,54.775,53501.0
2023-11-22 12:10:00,55.96,55.98,55.88,55.89,65299.0,54.7848,54.8044,54.7065,54.7163,65299.0
2023-11-22 12:15:00,55.89,55.91,55.83,55.9,30590.0,54.7163,54.7359,54.6576,54.7261,30590.0
2023-11-22 12:20:00,55.9,55.97,55.88,55.93,58124.0,54.7261,54.7946,54.7065,54.7555,58124.0
2023-11-22 12:25:00,55.94,55.95,55.88,55.9,54616.0,54.7653,54.775,54.7065,54.7261,54616.0
2023-11-22 12:30:00,55.9,55.91,55.8,55.87,38247.0,54.7261,54.7359,54.6282,54.6967,38247.0
2023-11-22 12:35:00,55.86,55.88,55.82,55.84,32865.0,54.6869,54.7065,54.6478,54.6674,32865.0
2023-11-22 12:40:00,55.84,55.85,55.78,55.79,39740.0,54.6674,54.6771,54.6086,54.6184,39740.0
2023-11-22 12:45:00,55.79,55.8,55.68,55.7,69395.0,54.6184,54.6282,54.5107,54.5303,69395.0
2023-11-22 12:50:00,55.69,55.77,55.68,55.72,54411.0,54.5205,54.5988,54.5107,54.5499,54411.0
2023-11-22 12:55:00,55.72,55.76,55.69,55.75,23233.0,54.5499,54.589,54.5205,54.5792,23233.0
2023-11-22 13:00:00,55.76,55.83,55.76,55.8,36331.0,54.589,54.6576,54.589,54.6282,36331.0
2023-11-22 13:05:00,55.8,55.85,55.76,55.78,20839.0,54.6282,54.6771,54.589,54.6086,20839.0
2023-11-22 13:10:00,55.78,55.78,55.65,55.67,101056.0,54.6086,54.6086,54.4813,54.5009,101056.0
2023-11-22 13:15:00,55.68,55.71,55.65,55.7,27232.0,54.5107,54.5401,54.4813,54.5303,27232.0
2023-11-22 13:20:00,55.7,55.75,55.7,55.72,48281.0,54.5303,54.5792,54.5303,54.5499,48281.0
2023-11-22 13:25:00,55.73,55.76,55.7,55.75,30748.0,54.5597,54.589,54.5303,54.5792,30748.0
2023-11-22 13:30:00,55.75,55.79,55.72,55.77,59167.0,54.5792,54.6184,54.5499,54.5988,59167.0
2023-11-22 13:35:00,55.76,55.78,55.73,55.78,17650.0,54.589,54.6086,54.5597,54.6086,17650.0
2023-11-22 13:40:00,55.78,55.79,55.72,55.73,26654.0,54.6086,54.6184,54.5499,54.5597,26654.0
2023-11-22 13:45:00,55.73,55.83,55.72,55.8,19956.0,54.5597,54.6576,54.5499,54.6282,19956.0
2023-11-22 13:50:00,55.79,55.85,55.78,55.8,40042.0,54.6184,54.6771,54.6086,54.6282,40042.0
2023-11-22 13:55:00,55.8,55.83,55.74,55.75,25519.0,54.6282,54.6576,54.5695,54.5792,25519.0
2023-11-22 14:00:00,55.75,55.8,55.75,55.79,34514.0,54.5792,54.6282,54.5792,54.6184,34514.0
2023-11-22 14:05:00,55.78,55.8,55.78,55.8,82676.0,54.6086,54.6282,54.6086,54.6282,82676.0
2023-11-22 14:10:00,55.79,55.8,55.69,55.74,116624.0,54.6184,54.6282,54.5205,54.5695,116624.0
2023-11-22 14:15:00,55.73,55.8,55.73,55.79,35582.0,54.5597,54.6282,54.5597,54.6184,35582.0
2023-11-22 14:20:00,55.78,55.81,55.71,55.73,75460.0,54.6086,54.638,54.5401,54.5597,75460.0
2023-11-22 14:25:00,55.73,55.79,55.72,55.72,46914.0,54.5597,54.6184,54.5499,54.5499,46914.0
2023-11-22 14:30:00,55.73,55.74,55.66,55.68,48396.0,54.5597,54.5695,54.4911,54.5107,48396.0
2023-11-22 14:35:00,55.68,55.69,55.57,55.59,44373.0,54.5107,54.5205,54.403,54.4226,44373.0
2023-11-22 14:40:00,55.59,55.65,55.56,55.64,40177.0,54.4226,54.4813,54.3932,54.4716,40177.0
2023-11-22 14:45:00,55.65,55.65,55.6,55.61,28996.0,54.4813,54.4813,54.4324,54.4422,28996.0
2023-11-22 14:50:00,55.61,55.68,55.6,55.66,49422.0,54.4422,54.5107,54.4324,54.4911,49422.0
2023-11-22 14:55:00,55.66,55.71,55.64,55.66,46988.0,54.4911,54.5401,54.4716,54.4911,46988.0
2023-11-22 15:00:00,55.66,55.74,55.65,55.73,33452.0,54.4911,54.5695,54.4813,54.5597,33452.0
2023-11-22 15:05:00,55.74,55.81,55.71,55.77,133500.0,54.5695,54.638,54.5401,54.5988,133500.0
2023-11-22 15:10:00,55.77,55.77,55.71,55.74,41884.0,54.5988,54.5988,54.5401,54.5695,41884.0
2023-11-22 15:15:00,55.75,55.84,55.75,55.84,74129.0,54.5792,54.6674,54.5792,54.6674,74129.0
2023-11-22 15:20:00,55.83,55.85,55.77,55.85,63975.0,54.6576,54.6771,54.5988,54.6771,63975.0
2023-11-22 15:25:00,55.85,55.9,55.8,55.9,36615.0,54.6771,54.7261,54.6282,54.7261,36615.0
2023-11-22 15:30:00,55.9,55.99,55.87,55.98,57626.0,54.7261,54.8142,54.6967,54.8044,57626.0
2023-11-22 15:35:00,55.98,56.05,55.96,56.03,80126.0,54.8044,54.8729,54.7848,54.8534,80126.0
2023-11-22 15:40:00,56.03,56.05,56.02,56.03,57411.0,54.8534,54.8729,54.8436,54.8534,57411.0
2023-11-22 15:45:00,56.04,56.04,55.96,55.96,95781.0,54.8632,54.8632,54.7848,54.7848,95781.0
2023-11-22 15:50:00,55.96,55.99,55.91,55.93,138069.0,54.7848,54.8142,54.7359,54.7555,138069.0
2023-11-22 15:55:00,55.93,55.98,55.88,55.88,407861.0,54.7555,54.8044,54.7065,54.7065,407861.0
2023-11-24 09:30:00,56.09,56.26,55.91,55.93,117369.0,54.9121,55.0785,54.7359,54.7555,117369.0
2023-11-24 09:35:00,55.91,55.96,55.79,55.91,73619.0,54.7359,54.7848,54.6184,54.7359,73619.0
2023-11-24 09:40:00,55.92,56.08,55.91,56.03,55423.0,54.7457,54.9023,54.7359,54.8534,55423.0
2023-11-24 09:45:00,56.04,56.06,55.87,56.01,37839.0,54.8632,54.8827,54.6967,54.8338,37839.0
2023-11-24 09:50:00,56.02,56.17,56.02,56.16,42836.0,54.8436,54.9904,54.8436,54.9806,42836.0
2023-11-24 09:55:00,56.16,56.28,56.12,56.16,74299.0,54.9806,55.0981,54.9415,54.9806,74299.0
2023-11-24 10:00:00,56.16,56.23,56.12,56.23,31454.0,54.9806,55.0492,54.9415,55.0492,31454.0
2023-11-24 10:05:00,56.22,56.26,56.19,56.23,51221.0,55.0394,55.0785,55.01,55.0492,51221.0
2023-11-24 10:10:00,56.23,56.29,56.2,56.25,31142.0,55.0492,55.1079,55.0198,55.0687,31142.0
2023-11-24 10:15:00,56.26,56.3,56.23,56.25,30724.0,55.0785,55.1177,55.0492,55.0687,30724.0
2023-11-24 10:20:00,56.24,56.29,56.23,56.26,35627.0,55.059,55.1079,55.0492,55.0785,35627.0
2023-11-24 10:25:00,56.26,56.38,56.24,56.38,23306.0,55.0785,55.196,55.059,55.196,23306.0
2023-11-24 10:30:00,56.4,56.42,56.35,56.4,32249.0,55.2156,55.2352,55.1666,55.2156,32249.0
2023-11-24 10:35:00,56.39,56.47,56.35,56.36,92545.0,55.2058,55.2841,55.1666,55.1764,92545.0
2023-11-24 10:40:00,56.35,56.37,56.26,56.28,35402.0,55.1666,55.1862,55.0785,55.0981,35402.0
2023-11-24 10:45:00,56.28,56.33,56.24,56.32,27193.0,55.0981,55.1471,55.059,55.1373,27193.0
2023-11-24 10:50:00,56.31,56.36,56.26,56.35,24053.0,55.1275,55.1764,55.0785,55.1666,24053.0
2023-11-24 10:55:00,56.35,56.39,56.33,56.35,13042.0,55.1666,55.2058,55.1471,55.1666,13042.0
2023-11-24 11:00:00,56.35,56.36,56.26,56.3,29186.0,55.1666,55.1764,55.0785,55.1177,29186.0
2023-11-24 11:05:00,56.3,56.31,56.21,56.3,21131.0,55.1177,55.1275,55.0296,55.1177,21131.0
2023-11-24 11:10:00,56.3,56.34,56.28,56.33,14919.0,55.1177,55.1569,55.0981,55.1471,14919.0
2023-11-24 11:15:00,56.33,56.35,56.24,56.28,35975.0,55.1471,55.1666,55.059,55.0981,35975.0
2023-11-24 11:20:00,56.29,56.32,56.21,56.22,39446.0,55.1079,55.1373,55.0296,55.0394,39446.0
2023-11-24 11:25:00,56.22,56.26,56.17,56.26,46062.0,55.0394,55.0785,54.9904,55.0785,46062.0
2023-11-24 11:30:00,56.26,56.27,56.21,56.21,16944.0,55.0785,55.0883,55.0296,55.0296,16944.0
2023-11-24 11:35:00,56.22,56.25,56.19,56.24,36919.0,55.0394,55.0687,55.01,55.059,36919.0
2023-11-24 11:40:00,56.25,56.27,56.18,56.19,32621.0,55.0687,55.0883,55.0002,55.01,32621.0
2023-11-24 11:45:00,56.2,56.23,56.16,56.2,42483.0,55.0198,55.0492,54.9806,55.0198,42483.0
2023-11-24 11:50:00,56.2,56.21,56.16,56.19,35508.0,55.0198,55.0296,54.9806,55.01,35508.0
2023-11-24 11:55:00,56.19,56.23,56.16,56.2,23062.0,55.01,55.0492,54.9806,55.0198,23062.0
2023-11-24 12:00:00,56.2,56.24,56.18,56.2,22151.0,55.0198,55.059,55.0002,55.0198,22151.0
2023-11-24 12:05:00,56.2,56.27,56.15,56.27,29115.0,55.0198,55.0883,54.9708,55.0883,29115.0
2023-11-24 12:10:00,56.26,56.29,56.25,56.26,26525.0,55.0785,55.1079,55.0687,55.0785,26525.0
2023-11-24 12:15:00,56.26,56.29,56.24,56.29,21053.0,55.0785,55.1079,55.059,55.1079,21053.0
2023-11-24 12:20:00,56.28,56.29,56.21,56.22,20702.0,55.0981,55.1079,55.0296,55.0394,20702.0
2023-11-24 12:25:00,56.22,56.26,56.2,56.21,31577.0,55.0394,55.0785,55.0198,55.0296,31577.0
2023-11-24 12:30:00,56.2,56.26,56.18,56.26,37999.0,55.0198,55.0785,55.0002,55.0785,37999.0
2023-11-24 12:35:00,56.26,56.31,56.22,56.3,22082.0,55.0785,55.1275,55.0394,55.1177,22082.0
2023-11-24 12:40:00,56.3,56.35,56.28,56.33,33465.0,55.1177,55.1666,55.0981,55.1471,33465.0
2023-11-24 12:45:00,56.33,56.4,56.32,56.35,72321.0,55.1471,55.2156,55.1373,55.1666,72321.0
2023-11-24 12:50:00,56.35,56.37,56.27,56.32,184961.0,55.1666,55.1862,55.0883,55.1373,184961.0
2023-11-24 12:55:00,56.33,56.44,56.3,56.42,141600.0,55.1471,55.2548,55.1177,55.2352,141600.0
2023-11-27 09:30:00,56.0,56.18,55.95,56.06,201424.0,54.824,55.0002,54.775,54.8827,201424.0
2023-11-27 09:35:00,56.1,56.12,55.96,55.99,52117.0,54.9219,54.9415,54.7848,54.8142,52117.0
2023-11-27 09:40:00,55.98,55.99,55.8,55.91,97109.0,54.8044,54.8142,54.6282,54.7359,97109.0
2023-11-27 09:45:00,55.91,56.02,55.87,55.88,223276.0,54.7359,54.8436,54.6967,54.7065,223276.0
2023-11-27 09:50:00,55.87,55.99,55.78,55.79,88991.0,54.6967,54.8142,54.6086,54.6184,88991.0
2023-11-27 09:55:00,55.8,55.94,55.78,55.87,48896.0,54.6282,54.7653,54.6086,54.6967,48896.0
2023-11-27 10:00:00,55.86,55.96,55.83,55.89,88465.0,54.6869,54.7848,54.6576,54.7163,88465.0
2023-11-27 10:05:00,55.89,56.04,55.86,56.02,53144.0,54.7163,54.8632,54.6869,54.8436,53144.0
2023-11-27 10:10:00,56.04,56.11,55.99,56.1,62796.0,54.8632,54.9317,54.8142,54.9219,62796.0
2023-11-27 10:15:00,56.1,56.14,56.06,56.07,43974.0,54.9219,54.9611,54.8827,54.8925,43974.0
2023-11-27 10:20:00,56.08,56.14,56.06,56.09,59671.0,54.9023,54.9611,54.8827,54.9121,59671.0
2023-11-27 10:25:00,56.1,56.21,56.1,56.2,58632.0,54.9219,55.0296,54.9219,55.0198,58632.0
2023-11-27 10:30:00,56.19,56.27,56.18,56.24,136781.0,55.01,55.0883,55.0002,55.059,136781.0
2023-11-27 10:35:00,56.25,56.28,56.22,56.27,89126.0,55.0687,55.0981,55.0394,55.0883,89126.0
2023-11-27 10:40:00,56.27,56.27,56.19,56.23,74525.0,55.0883,55.0883,55.01,55.0492,74525.0
2023-11-27 10:45:00,56.23,56.24,56.19,56.2,66787.0,55.0492,55.059,55.01,55.0198,66787.0
2023-11-27 10:50:00,56.2,56.24,56.15,56.21,165674.0,55.0198,55.059,54.9708,55.0296,165674.0
2023-11-27 10:55:00,56.21,56.21,56.14,56.16,47031.0,55.0296,55.0296,54.9611,54.9806,47031.0
2023-11-27 11:00:00,56.15,56.16,56.01,56.03,96657.0,54.9708,54.9806,54.8338,54.8534,96657.0
2023-11-27 11:05:00,56.03,56.14,55.99,56.12,58389.0,54.8534,54.9611,54.8142,54.9415,58389.0
2023-11-27 11:10:00,56.13,56.16,56.11,56.14,108565.0,54.9513,54.9806,54.9317,54.9611,108565.0
2023-11-27 11:15:00,56.13,56.14,56.06,56.13,31844.0,54.9513,54.9611,54.8827,54.9513,31844.0
2023-11-27 11:20:00,56.13,56.15,56.09,56.11,30414.0,54.9513,54.9708,54.9121,54.9317,30414.0
2023-11-27 11:25:00,56.11,56.22,56.03,56.22,93077.0,54.9317,55.0394,54.8534,55.0394,93077.0
2023-11-27 11:30:00,56.21,56.22,56.12,56.16,28033.0,55.0296,55.0394,54.9415,54.9806,28033.0
2023-11-27 11:35:00,56.16,56.17,56.13,56.15,36694.0,54.9806,54.9904,54.9513,54.9708,36694.0
2023-11-27 11:40:00,56.15,56.16,56.1,56.15,51054.0,54.9708,54.9806,54.9219,54.9708,51054.0
2023-11-27 11:45:00,56.14,56.18,56.13,56.16,44096.0,54.9611,55.0002,54.9513,54.9806,44096.0
2023-11-27 11:50:00,56.16,56.16,56.09,56.14,52294.0,54.9806,54.9806,54.9121,54.9611,52294.0
2023-11-27 11:55:00,56.13,56.16,56.0,56.01,56177.0,54.9513,54.9806,54.824,54.8338,56177.0
2023-11-27 12:00:00,56.0,56.04,55.95,55.99,55753.0,54.824,54.8632,54.775,54.8142,55753.0
2023-11-27 12:05:00,55.98,55.99,55.95,55.98,62298.0,54.8044,54.8142,54.775,54.8044,62298.0
2023-11-27 12:10:00,55.98,56.0,55.96,56.0,66543.0,54.8044,54.824,54.7848,54.824,66543.0
2023-11-27 12:15:00,55.99,56.04,55.96,56.0,46583.0,54.8142,54.8632,54.7848,54.824,46583.0
2023-11-27 12:20:00,56.0,56.0,55.95,55.98,30674.0,54.824,54.824,54.775,54.8044,30674.0
2023-11-27 12:25:00,55.98,55.99,55.96,55.98,47644.0,54.8044,54.8142,54.7848,54.8044,47644.0
2023-11-27 12:30:00,55.98,56.02,55.98,56.02,17220.0,54.8044,54.8436,54.8044,54.8436,17220.0
2023-11-27 12:35:00,56.01,56.04,55.97,55.99,30039.0,54.8338,54.8632,54.7946,54.8142,30039.0
2023-11-27 12:40:00,56.0,56.01,55.97,56.0,21481.0,54.824,54.8338,54.7946,54.824,21481.0
2023-11-27 12:45:00,56.0,56.01,55.97,55.99,28763.0,54.824,54.8338,54.7946,54.8142,28763.0
2023-11-27 12:50:00,55.99,56.0,55.97,55.98,29007.0,54.8142,54.824,54.7946,54.8044,29007.0
2023-11-27 12:55:00,55.98,56.0,55.96,55.97,30898.0,54.8044,54.824,54.7848,54.7946,30898.0
2023-11-27 13:00:00,55.97,56.02,55.92,55.93,105235.0,54.7946,54.8436,54.7457,54.7555,105235.0
2023-11-27 13:05:00,55.93,55.94,55.82,55.85,34215.0,54.7555,54.7653,54.6478,54.6771,34215.0
2023-11-27 13:10:00,55.85,55.88,55.82,55.85,39830.0,54.6771,54.7065,54.6478,54.6771,39830.0
2023-11-27 13:15:00,55.86,55.94,55.86,55.89,46277.0,54.6869,54.7653,54.6869,54.7163,46277.0
2023-11-27 13:20:00,55.88,55.94,55.88,55.92,35785.0,54.7065,54.7653,54.7065,54.7457,35785.0
2023-11-27 13:25:00,55.92,55.94,55.85,55.88,39431.0,54.7457,54.7653,54.6771,54.7065,39431.0
2023-11-27 13:30:00,55.88,55.94,55.87,55.91,43050.0,54.7065,54.7653,54.6967,54.7359,43050.0
2023-11-27 13:35:00,55.91,55.93,55.86,55.88,30405.0,54.7359,54.7555,54.6869,54.7065,30405.0
2023-11-27 13:40:00,55.88,55.91,55.85,55.9,51608.0,54.7065,54.7359,54.6771,54.7261,51608.0
2023-11-27 13:45:00,55.91,55.95,55.9,55.94,67459.0,54.7359,54.775,54.7261,54.7653,67459.0
2023-11-27 13:50:00,55.95,56.01,55.94,55.98,40962.0,54.775,54.8338,54.7653,54.8044,40962.0
2023-11-27 13:55:00,55.98,56.02,55.98,56.0,35800.0,54.8044,54.8436,54.8044,54.824,35800.0
2023-11-27 14:00:00,56.0,56.1,56.0,56.1,49140.0,54.824,54.9219,54.824,54.9219,49140.0
2023-11-27 14:05:00,56.1,56.12,56.06,56.1,70554.0,54.9219,54.9415,54.8827,54.9219,70554.0
2023-11-27 14:10:00,56.11,56.17,56.09,56.16,57754.0,54.9317,54.9904,54.9121,54.9806,57754.0
2023-11-27 14:15:00,56.16,56.2,56.08,56.09,56524.0,54.9806,55.0198,54.9023,54.9121,56524.0
2023-11-27 14:20:00,56.08,56.11,56.06,56.07,53067.0,54.9023,54.9317,54.8827,54.8925,53067.0
2023-11-27 14:25:00,56.07,56.09,56.06,56.07,27990.0,54.8925,54.9121,54.8827,54.8925,27990.0
2023-11-27 14:30:00,56.08,56.12,56.07,56.07,47784.0,54.9023,54.9415,54.8925,54.8925,47784.0
2023-11-27 14:35:00,56.07,56.12,56.06,56.09,52817.0,54.8925,54.9415,54.8827,54.9121,52817.0
2023-11-27 14:40:00,56.09,56.14,56.04,56.12,71573.0,54.9121,54.9611,54.8632,54.9415,71573.0
2023-11-27 14:45:00,56.12,56.13,56.05,56.07,36644.0,54.9415,54.9513,54.8729,54.8925,36644.0
2023-11-27 14:50:00,56.07,56.1,56.04,56.08,45569.0,54.8925,54.9219,54.8632,54.9023,45569.0
2023-11-27 14:55:00,56.07,56.12,56.06,56.12,69036.0,54.8925,54.9415,54.8827,54.9415,69036.0
2023-11-27 15:00:00,56.11,56.13,56.09,56.1,43744.0,54.9317,54.9513,54.9121,54.9219,43744.0
2023-11-27 15:05:00,56.1,56.18,56.09,56.18,103523.0,54.9219,55.0002,54.9121,55.0002,103523.0
2023-11-27 15:10:00,56.18,56.21,56.16,56.2,82237.0,55.0002,55.0296,54.9806,55.0198,82237.0
2023-11-27 15:15:00,56.2,56.27,56.19,56.25,49936.0,55.0198,55.0883,55.01,55.0687,49936.0
2023-11-27 15:20:00,56.26,56.34,56.25,56.34,86523.0,55.0785,55.1569,55.0687,55.1569,86523.0
2023-11-27 15:25:00,56.33,56.34,56.26,56.33,80090.0,55.1471,55.1569,55.0785,55.1471,80090.0
2023-11-27 15:30:00,56.33,56.33,56.16,56.18,71600.0,55.1471,55.1471,54.9806,55.0002,71600.0
2023-11-27 15:35:00,56.17,56.27,56.16,56.22,75205.0,54.9904,55.0883,54.9806,55.0394,75205.0
2023-11-27 15:40:00,56.22,56.23,56.12,56.12,66178.0,55.0394,55.0492,54.9415,54.9415,66178.0
2023-11-27 15:45:00,56.12,56.14,56.07,56.07,84628.0,54.9415,54.9611,54.8925,54.8925,84628.0
2023-11-27 15:50:00,56.08,56.12,56.0,56.01,127847.0,54.9023,54.9415,54.824,54.8338,127847.0
2023-11-27 15:55:00,56.01,56.05,55.98,56.0,326824.0,54.8338,54.8729,54.8044,54.824,326824.0
2023-11-28 09:30:00,55.97,56.07,55.59,55.64,126471.0,54.7946,54.8925,54.4226,54.4716,126471.0
2023-11-28 09:35:00,55.65,55.79,55.64,55.75,100799.0,54.4813,54.6184,54.4716,54.5792,100799.0
2023-11-28 09:40:00,55.76,55.8,55.69,55.78,68083.0,54.589,54.6282,54.5205,54.6086,68083.0
2023-11-28 09:45:00,55.79,55.85,55.75,55.77,62986.0,54.6184,54.6771,54.5792,54.5988,62986.0
2023-11-28 09:50:00,55.77,55.79,55.74,55.76,45847.0,54.5988,54.6184,54.5695,54.589,45847.0
2023-11-28 09:55:00,55.75,55.8,55.74,55.75,37958.0,54.5792,54.6282,54.5695,54.5792,37958.0
2023-11-28 10:00:00,55.76,55.79,55.73,55.78,77632.0,54.589,54.6184,54.5597,54.6086,77632.0
2023-11-28 10:05:00,55.78,55.83,55.75,55.82,43487.0,54.6086,54.6576,54.5792,54.6478,43487.0
2023-11-28 10:10:00,55.83,55.88,55.79,55.84,69904.0,54.6576,54.7065,54.6184,54.6674,69904.0
2023-11-28 10:15:00,55.84,56.02,55.84,56.02,47306.0,54.6674,54.8436,54.6674,54.8436,47306.0
2023-11-28 10:20:00,56.03,56.04,55.87,55.88,96050.0,54.8534,54.8632,54.6967,54.7065,96050.0
2023-11-28 10:25:00,55.87,55.92,55.85,55.87,30757.0,54.6967,54.7457,54.6771,54.6967,30757.0
2023-11-28 10:30:00,55.85,55.91,55.82,55.82,25357.0,54.6771,54.7359,54.6478,54.6478,25357.0
2023-11-28 10:35:00,55.8,55.88,55.78,55.84,46363.0,54.6282,54.7065,54.6086,54.6674,46363.0
2023-11-28 10:40:00,55.85,56.02,55.85,56.02,33849.0,54.6771,54.8436,54.6771,54.8436,33849.0
2023-11-28 10:45:00,56.01,56.13,55.97,56.12,96641.0,54.8338,54.9513,54.7946,54.9415,96641.0
2023-11-28 10:50:00,56.12,56.29,56.09,56.29,34921.0,54.9415,55.1079,54.9121,55.1079,34921.0
2023-11-28 10:55:00,56.29,56.44,56.28,56.44,95355.0,55.1079,55.2548,55.0981,55.2548,95355.0
2023-11-28 11:00:00,56.43,56.52,56.39,56.47,105430.0,55.245,55.3331,55.2058,55.2841,105430.0
2023-11-28 11:05:00,56.47,56.6,56.47,56.56,118817.0,55.2841,55.4114,55.2841,55.3722,118817.0
2023-11-28 11:10:00,56.56,56.57,56.36,56.39,66803.0,55.3722,55.382,55.1764,55.2058,66803.0
2023-11-28 11:15:00,56.38,56.43,56.31,56.32,27780.0,55.196,55.245,55.1275,55.1373,27780.0
2023-11-28 11:20:00,56.32,56.37,56.3,56.35,37699.0,55.1373,55.1862,55.1177,55.1666,37699.0
2023-11-28 11:25:00,56.36,56.46,56.32,56.33,56193.0,55.1764,55.2743,55.1373,55.1471,56193.0
2023-11-28 11:30:00,56.33,56.36,56.21,56.26,33831.0,55.1471,55.1764,55.0296,55.0785,33831.0
2023-11-28 11:35:00,56.27,56.4,56.19,56.34,43325.0,55.0883,55.2156,55.01,55.1569,43325.0
2023-11-28 11:40:00,56.34,56.38,56.31,56.32,23794.0,55.1569,55.196,55.1275,55.1373,23794.0
2023-11-28 11:45:00,56.31,56.35,56.23,56.29,34703.0,55.1275,55.1666,55.0492,55.1079,34703.0
2023-11-28 11:50:00,56.29,56.33,56.26,56.28,17544.0,55.1079,55.1471,55.0785,55.0981,17544.0
2023-11-28 11:55:00,56.28,56.31,56.26,56.29,19848.0,55.0981,55.1275,55.0785,55.1079,19848.0
2023-11-28 12:00:00,56.29,56.29,56.26,56.27,9077.0,55.1079,55.1079,55.0785,55.0883,9077.0
2023-11-28 12:05:00,56.27,56.28,56.21,56.26,23950.0,55.0883,55.0981,55.0296,55.0785,23950.0
2023-11-28 12:10:00,56.26,56.31,56.25,56.29,18564.0,55.0785,55.1275,55.0687,55.1079,18564.0
2023-11-28 12:15:00,56.29,56.3,56.16,56.19,31589.0,55.1079,55.1177,54.9806,55.01,31589.0
2023-11-28 12:20:00,56.2,56.26,56.19,56.24,20773.0,55.0198,55.0785,55.01,55.059,20773.0
2023-11-28 12:25:00,56.25,56.27,56.19,56.22,43526.0,55.0687,55.0883,55.01,55.0394,43526.0
2023-11-28 12:30:00,56.21,56.21,56.1,56.16,41746.0,55.0296,55.0296,54.9219,54.9806,41746.0
2023-11-28 12:35:00,56.15,56.18,56.13,56.15,30315.0,54.9708,55.0002,54.9513,54.9708,30315.0
2023-11-28 12:40:00,56.15,56.16,56.11,56.13,30942.0,54.9708,54.9806,54.9317,54.9513,30942.0
2023-11-28 12:45:00,56.13,56.14,56.07,56.09,33281.0,54.9513,54.9611,54.8925,54.9121,33281.0
2023-11-28 12:50:00,56.09,56.1,56.05,56.08,39479.0,54.9121,54.9219,54.8729,54.9023,39479.0
2023-11-28 12:55:00,56.07,56.09,55.99,56.01,45891.0,54.8925,54.9121,54.8142,54.8338,45891.0
2023-11-28 13:00:00,56.01,56.02,55.87,55.96,78793.0,54.8338,54.8436,54.6967,54.7848,78793.0
2023-11-28 13:05:00,55.97,56.01,55.92,55.98,38452.0,54.7946,54.8338,54.7457,54.8044,38452.0
2023-11-28 13:10:00,55.95,55.97,55.88,55.9,31555.0,54.775,54.7946,54.7065,54.7261,31555.0
2023-11-28 13:15:00,55.9,55.94,55.87,55.91,34040.0,54.7261,54.7653,54.6967,54.7359,34040.0
2023-11-28 13:20:00,55.92,55.94,55.89,55.89,15542.0,54.7457,54.7653,54.7163,54.7163,15542.0
2023-11-28 13:25:00,55.89,55.99,55.86,55.98,34094.0,54.7163,54.8142,54.6869,54.8044,34094.0
2023-11-28 13:30:00,55.98,55.98,55.86,55.88,75782.0,54.8044,54.8044,54.6869,54.7065,75782.0
2023-11-28 13:35:00,55.89,55.9,55.84,55.88,23736.0,54.7163,54.7261,54.6674,54.7065,23736.0
2023-11-28 13:40:00,55.88,55.9,55.83,55.9,24932.0,54.7065,54.7261,54.6576,54.7261,24932.0
2023-11-28 13:45:00,55.9,55.92,55.86,55.89,88888.0,54.7261,54.7457,54.6869,54.7163,88888.0
2023-11-28 13:50:00,55.89,55.98,55.88,55.93,91953.0,54.7163,54.8044,54.7065,54.7555,91953.0
2023-11-28 13:55:00,55.92,55.93,55.79,55.82,32209.0,54.7457,54.7555,54.6184,54.6478,32209.0
2023-11-28 14:00:00,55.83,55.85,55.8,55.81,30336.0,54.6576,54.6771,54.6282,54.638,30336.0
2023-11-28 14:05:00,55.8,55.82,55.75,55.78,30891.0,54.6282,54.6478,54.5792,54.6086,30891.0
2023-11-28 14:10:00,55.79,55.87,55.78,55.86,31721.0,54.6184,54.6967,54.6086,54.6869,31721.0
2023-11-28 14:15:00,55.85,55.87,55.8,55.8,49423.0,54.6771,54.6967,54.6282,54.6282,49423.0
2023-11-28 14:20:00,55.8,55.86,55.79,55.84,42499.0,54.6282,54.6869,54.6184,54.6674,42499.0
2023-11-28 14:25:00,55.84,55.86,55.82,55.83,36538.0,54.6674,54.6869,54.6478,54.6576,36538.0
2023-11-28 14:30:00,55.83,55.85,55.77,55.83,41302.0,54.6576,54.6771,54.5988,54.6576,41302.0
2023-11-28 14:35:00,55.84,55.91,55.83,55.86,30742.0,54.6674,54.7359,54.6576,54.6869,30742.0
2023-11-28 14:40:00,55.87,55.89,55.85,55.88,109262.0,54.6967,54.7163,54.6771,54.7065,109262.0
2023-11-28 14:45:00,55.88,55.9,55.84,55.9,157064.0,54.7065,54.7261,54.6674,54.7261,157064.0
2023-11-28 14:50:00,55.9,55.99,55.9,55.96,130144.0,54.7261,54.8142,54.7261,54.7848,130144.0
2023-11-28 14:55:00,55.96,56.01,55.91,55.98,69174.0,54.7848,54.8338,54.7359,54.8044,69174.0
2023-11-28 15:00:00,55.98,56.02,55.98,56.01,42916.0,54.8044,54.8436,54.8044,54.8338,42916.0
2023-11-28 15:05:00,56.01,56.04,55.95,55.98,56251.0,54.8338,54.8632,54.775,54.8044,56251.0
2023-11-28 15:10:00,55.98,56.03,55.98,56.0,40653.0,54.8044,54.8534,54.8044,54.824,40653.0
2023-11-28 15:15:00,55.99,56.0,55.9,55.91,53869.0,54.8142,54.824,54.7261,54.7359,53869.0
2023-11-28 15:20:00,55.91,55.91,55.77,55.79,107033.0,54.7359,54.7359,54.5988,54.6184,107033.0
2023-11-28 15:25:00,55.79,55.84,55.73,55.83,87835.0,54.6184,54.6674,54.5597,54.6576,87835.0
2023-11-28 15:30:00,55.83,55.83,55.76,55.8,100457.0,54.6576,54.6576,54.589,54.6282,100457.0
2023-11-28 15:35:00,55.8,55.82,55.75,55.82,101428.0,54.6282,54.6478,54.5792,54.6478,101428.0
2023-11-28 15:40:00,55.82,55.84,55.75,55.8,111836.0,54.6478,54.6674,54.5792,54.6282,111836.0
2023-11-28 15:45:00,55.8,55.93,55.79,55.93,111615.0,54.6282,54.7555,54.6184,54.7555,111615.0
2023-11-28 15:50:00,55.93,56.0,55.79,55.84,227717.0,54.7555,54.824,54.6184,54.6674,227717.0
2023-11-28 15:55:00,55.84,55.94,55.79,55.8,383264.0,54.6674,54.7653,54.6184,54.6282,383264.0
2023-11-29 09:30:00,56.0,57.35,56.0,57.32,306390.0,54.824,56.1456,54.824,56.1163,306390.0
2023-11-29 09:35:00,57.34,57.64,57.12,57.63,254083.0,56.1359,56.4296,55.9205,56.4198,254083.0
2023-11-29 09:40:00,57.64,57.76,57.53,57.6,187044.0,56.4296,56.547,56.3219,56.3904,187044.0
2023-11-29 09:45:00,57.62,58.02,57.6,57.98,207019.0,56.41,56.8016,56.3904,56.7624,207019.0
2023-11-29 09:50:00,57.99,58.42,57.99,58.41,176395.0,56.7722,57.1932,56.7722,57.1834,176395.0
2023-11-29 09:55:00,58.42,58.62,58.34,58.61,212028.0,57.1932,57.389,57.1149,57.3792,212028.0
2023-11-29 10:00:00,58.62,58.67,58.47,58.55,190377.0,57.389,57.4379,57.2421,57.3204,190377.0
2023-11-29 10:05:00,58.56,58.62,58.26,58.62,180266.0,57.3302,57.389,57.0365,57.389,180266.0
2023-11-29 10:10:00,58.63,58.72,58.39,58.59,178929.0,57.3988,57.4869,57.1638,57.3596,178929.0
2023-11-29 10:15:00,58.59,58.79,58.59,58.75,130764.0,57.3596,57.5554,57.3596,57.5162,130764.0
2023-11-29 10:20:00,58.75,58.83,58.66,58.67,159038.0,57.5162,57.5946,57.4281,57.4379,159038.0
2023-11-29 10:25:00,58.66,58.81,58.64,58.75,153873.0,57.4281,57.575,57.4086,57.5162,153873.0
2023-11-29 10:30:00,58.75,58.93,58.74,58.92,136420.0,57.5162,57.6925,57.5065,57.6827,136420.0
2023-11-29 10:35:00,58.93,59.13,58.89,59.09,115609.0,57.6925,57.8883,57.6533,57.8491,115609.0
2023-11-29 10:40:00,59.1,59.12,58.77,58.77,128145.0,57.8589,57.8785,57.5358,57.5358,128145.0
2023-11-29 10:45:00,58.77,58.86,58.73,58.77,51519.0,57.5358,57.6239,57.4967,57.5358,51519.0
2023-11-29 10:50:00,58.77,58.91,58.74,58.87,106463.0,57.5358,57.6729,57.5065,57.6337,106463.0
2023-11-29 10:55:00,58.87,58.96,58.81,58.94,128053.0,57.6337,57.7218,57.575,57.7023,128053.0
2023-11-29 11:00:00,58.93,59.23,58.91,59.22,110177.0,57.6925,57.9862,57.6729,57.9764,110177.0
2023-11-29 11:05:00,59.23,59.27,59.12,59.23,193520.0,57.9862,58.0253,57.8785,57.9862,193520.0
2023-11-29 11:10:00,59.23,59.24,58.99,59.1,195694.0,57.9862,57.996,57.7512,57.8589,195694.0
2023-11-29 11:15:00,59.1,59.18,58.98,59.17,137556.0,57.8589,57.9372,57.7414,57.9274,137556.0
2023-11-29 11:20:00,59.17,59.28,59.14,59.26,122537.0,57.9274,58.0351,57.8981,58.0155,122537.0
2023-11-29 11:25:00,59.25,59.3,59.12,59.23,166491.0,58.0057,58.0547,57.8785,57.9862,166491.0
2023-11-29 11:30:00,59.23,59.26,59.07,59.26,159169.0,57.9862,58.0155,57.8295,58.0155,159169.0
2023-11-29 11:35:00,59.26,59.31,59.2,59.29,116182.0,58.0155,58.0645,57.9568,58.0449,116182.0
2023-11-29 11:40:00,59.29,59.31,59.0,59.12,133631.0,58.0449,58.0645,57.761,57.8785,133631.0
2023-11-29 11:45:00,59.13,59.23,59.11,59.17,49931.0,57.8883,57.9862,57.8687,57.9274,49931.0
2023-11-29 11:50:00,59.17,59.29,59.13,59.24,48866.0,57.9274,58.0449,57.8883,57.996,48866.0
2023-11-29 11:55:00,59.23,59.23,59.14,59.17,64452.0,57.9862,57.9862,57.8981,57.9274,64452.0
2023-11-29 12:00:00,59.17,59.19,59.03,59.1,87198.0,57.9274,57.947,57.7904,57.8589,87198.0
2023-11-29 12:05:00,59.1,59.16,59.07,59.16,62258.0,57.8589,57.9176,57.8295,57.9176,62258.0
2023-11-29 12:10:00,59.16,59.2,59.14,59.2,41068.0,57.9176,57.9568,57.8981,57.9568,41068.0
2023-11-29 12:15:00,59.19,59.24,59.1,59.16,69880.0,57.947,57.996,57.8589,57.9176,69880.0
2023-11-29 12:20:00,59.17,59.19,59.12,59.13,64155.0,57.9274,57.947,57.8785,57.8883,64155.0
2023-11-29 12:25:00,59.14,59.15,58.99,58.99,134417.0,57.8981,57.9078,57.7512,57.7512,134417.0
2023-11-29 12:30:00,59.0,59.03,58.9,58.99,182042.0,57.761,57.7904,57.6631,57.7512,182042.0
2023-11-29 12:35:00,58.99,59.08,58.92,59.07,100688.0,57.7512,57.8393,57.6827,57.8295,100688.0
2023-11-29 12:40:00,59.06,59.18,59.06,59.17,56956.0,57.8197,57.9372,57.8197,57.9274,56956.0
2023-11-29 12:45:00,59.18,59.23,59.15,59.18,231097.0,57.9372,57.9862,57.9078,57.9372,231097.0
2023-11-29 12:50:00,59.18,59.29,59.11,59.26,149752.0,57.9372,58.0449,57.8687,58.0155,149752.0
2023-11-29 12:55:00,59.26,59.28,59.16,59.24,58461.0,58.0155,58.0351,57.9176,57.996,58461.0
2023-11-29 13:00:00,59.25,59.29,59.17,59.2,95407.0,58.0057,58.0449,57.9274,57.9568,95407.0
2023-11-29 13:05:00,59.2,59.29,59.2,59.28,69584.0,57.9568,58.0449,57.9568,58.0351,69584.0
2023-11-29 13:10:00,59.27,59.43,59.25,59.42,83040.0,58.0253,58.182,58.0057,58.1722,83040.0
2023-11-29 13:15:00,59.42,59.45,59.31,59.45,76186.0,58.1722,58.2015,58.0645,58.2015,76186.0
2023-11-29 13:20:00,59.43,59.65,59.42,59.65,143058.0,58.182,58.3973,58.1722,58.3973,143058.0
2023-11-29 13:25:00,59.65,59.74,59.54,59.57,141021.0,58.3973,58.4855,58.2897,58.319,141021.0
2023-11-29 13:30:00,59.57,59.58,59.5,59.51,69922.0,58.319,58.3288,58.2505,58.2603,69922.0
2023-11-29 13:35:00,59.51,59.55,59.49,59.54,47427.0,58.2603,58.2994,58.2407,58.2897,47427.0
2023-11-29 13:40:00,59.55,59.62,59.51,59.61,67338.0,58.2994,58.368,58.2603,58.3582,67338.0
2023-11-29 13:45:00,59.61,59.79,59.61,59.7,76541.0,58.3582,58.5344,58.3582,58.4463,76541.0
2023-11-29 13:50:00,59.72,59.76,59.54,59.63,97842.0,58.4659,58.505,58.2897,58.3778,97842.0
2023-11-29 13:55:00,59.62,59.62,59.51,59.52,53026.0,58.368,58.368,58.2603,58.2701,53026.0
2023-11-29 14:00:00,59.53,59.73,59.53,59.7,67334.0,58.2799,58.4757,58.2799,58.4463,67334.0
2023-11-29 14:05:00,59.69,59.79,59.69,59.75,48936.0,58.4365,58.5344,58.4365,58.4952,48936.0
2023-11-29 14:10:00,59.76,59.8,59.69,59.76,145369.0,58.505,58.5442,58.4365,58.505,145369.0
2023-11-29 14:15:00,59.76,59.9,59.75,59.85,161466.0,58.505,58.6421,58.4952,58.5931,161466.0
2023-11-29 14:20:00,59.85,59.94,59.84,59.87,114343.0,58.5931,58.6813,58.5834,58.6127,114343.0
2023-11-29 14:25:00,59.87,59.9,59.68,59.75,115237.0,58.6127,58.6421,58.4267,58.4952,115237.0
2023-11-29 14:30:00,59.75,59.77,59.67,59.73,120333.0,58.4952,58.5148,58.4169,58.4757,120333.0
2023-11-29 14:35:00,59.73,59.8,59.68,59.71,93048.0,58.4757,58.5442,58.4267,58.4561,93048.0
2023-11-29 14:40:00,59.72,59.73,59.59,59.69,140477.0,58.4659,58.4757,58.3386,58.4365,140477.0
2023-11-29 14:45:00,59.68,59.74,59.57,59.63,69809.0,58.4267,58.4855,58.319,58.3778,69809.0
2023-11-29 14:50:00,59.62,59.77,59.6,59.75,90488.0,58.368,58.5148,58.3484,58.4952,90488.0
2023-11-29 14:55:00,59.75,59.78,59.69,59.75,97099.0,58.4952,58.5246,58.4365,58.4952,97099.0
2023-11-29 15:00:00,59.75,59.77,59.68,59.77,116454.0,58.4952,58.5148,58.4267,58.5148,116454.0
2023-11-29 15:05:00,59.76,59.79,59.69,59.76,137161.0,58.505,58.5344,58.4365,58.505,137161.0
2023-11-29 15:10:00,59.77,59.84,59.74,59.8,138020.0,58.5148,58.5834,58.4855,58.5442,138020.0
2023-11-29 15:15:00,59.79,59.8,59.7,59.74,138878.0,58.5344,58.5442,58.4463,58.4855,138878.0
2023-11-29 15:20:00,59.72,59.72,59.56,59.58,149362.0,58.4659,58.4659,58.3092,58.3288,149362.0
2023-11-29 15:25:00,59.58,59.78,59.53,59.76,219436.0,58.3288,58.5246,58.2799,58.505,219436.0
2023-11-29 15:30:00,59.76,59.79,59.69,59.78,241838.0,58.505,58.5344,58.4365,58.5246,241838.0
2023-11-29 15:35:00,59.78,59.78,59.62,59.63,161101.0,58.5246,58.5246,58.368,58.3778,161101.0
2023-11-29 15:40:00,59.64,59.64,59.52,59.58,150196.0,58.3876,58.3876,58.2701,58.3288,150196.0
2023-11-29 15:45:00,59.58,59.73,59.56,59.71,170329.0,58.3288,58.4757,58.3092,58.4561,170329.0
2023-11-29 15:50:00,59.71,59.73,59.66,59.66,389533.0,58.4561,58.4757,58.4071,58.4071,389533.0
2023-11-29 15:55:00,59.67,59.68,59.51,59.62,970260.0,58.4169,58.4267,58.2603,58.368,970260.0
2023-11-30 09:30:00,59.66,59.98,59.61,59.91,284000.0,58.4071,58.7204,58.3582,58.6519,284000.0
2023-11-30 09:35:00,59.9,60.22,59.78,60.11,244822.0,58.6421,58.9554,58.5246,58.8477,244822.0
2023-11-30 09:40:00,60.14,60.32,59.97,60.18,249198.0,58.8771,59.0533,58.7106,58.9162,249198.0
2023-11-30 09:45:00,60.17,60.27,60.07,60.12,157807.0,58.9064,59.0043,58.8085,58.8575,157807.0
2023-11-30 09:50:00,60.12,60.59,60.11,60.55,192411.0,58.8575,59.3176,58.8477,59.2784,192411.0
2023-11-30 09:55:00,60.55,60.77,60.54,60.77,232572.0,59.2784,59.4938,59.2687,59.4938,232572.0
2023-11-30 10:00:00,60.78,60.79,60.48,60.51,204780.0,59.5036,59.5134,59.2099,59.2393,204780.0
2023-11-30 10:05:00,60.5,60.63,60.49,60.56,144199.0,59.2295,59.3568,59.2197,59.2882,144199.0
2023-11-30 10:10:00,60.57,60.77,60.56,60.6,141952.0,59.298,59.4938,59.2882,59.3274,141952.0
2023-11-30 10:15:00,60.6,60.69,60.52,60.59,165047.0,59.3274,59.4155,59.2491,59.3176,165047.0
2023-11-30 10:20:00,60.59,60.67,60.56,60.62,77537.0,59.3176,59.3959,59.2882,59.347,77537.0
2023-11-30 10:25:00,60.61,60.71,60.61,60.64,71239.0,59.3372,59.4351,59.3372,59.3666,71239.0
2023-11-30 10:30:00,60.64,60.8,60.61,60.77,103462.0,59.3666,59.5232,59.3372,59.4938,103462.0
2023-11-30 10:35:00,60.77,60.77,60.59,60.67,113822.0,59.4938,59.4938,59.3176,59.3959,113822.0
2023-11-30 10:40:00,60.67,60.79,60.67,60.77,164701.0,59.3959,59.5134,59.3959,59.4938,164701.0
2023-11-30 10:45:00,60.77,60.78,60.6,60.64,255086.0,59.4938,59.5036,59.3274,59.3666,255086.0
2023-11-30 10:50:00,60.64,60.82,60.61,60.82,155426.0,59.3666,59.5428,59.3372,59.5428,155426.0
2023-11-30 10:55:00,60.82,60.97,60.77,60.9,142081.0,59.5428,59.6896,59.4938,59.6211,142081.0
2023-11-30 11:00:00,60.89,61.12,60.88,61.01,179620.0,59.6113,59.8365,59.6015,59.7288,179620.0
2023-11-30 11:05:00,61.02,61.18,61.01,61.14,185883.0,59.7386,59.8952,59.7288,59.8561,185883.0
2023-11-30 11:10:00,61.15,61.21,61.09,61.16,163027.0,59.8658,59.9246,59.8071,59.8756,163027.0
2023-11-30 11:15:00,61.17,61.19,61.02,61.04,233882.0,59.8854,59.905,59.7386,59.7582,233882.0
2023-11-30 11:20:00,61.03,61.25,61.0,61.23,157202.0,59.7484,59.9637,59.719,59.9442,157202.0
2023-11-30 11:25:00,61.23,61.33,61.23,61.3,159132.0,59.9442,60.0421,59.9442,60.0127,159132.0
2023-11-30 11:30:00,61.3,61.44,61.25,61.37,212977.0,60.0127,60.1498,59.9637,60.0812,212977.0
2023-11-30 11:35:00,61.37,61.42,61.17,61.21,121426.0,60.0812,60.1302,59.8854,59.9246,121426.0
2023-11-30 11:40:00,61.21,61.27,61.08,61.17,121871.0,59.9246,59.9833,59.7973,59.8854,121871.0
2023-11-30 11:45:00,61.17,61.18,61.0,61.04,145811.0,59.8854,59.8952,59.719,59.7582,145811.0
2023-11-30 11:50:00,61.04,61.06,60.89,60.94,117307.0,59.7582,59.7777,59.6113,59.6603,117307.0
2023-11-30 11:55:00,60.94,60.95,60.77,60.8,122495.0,59.6603,59.67,59.4938,59.5232,122495.0
2023-11-30 12:00:00,60.8,60.86,60.7,60.83,89282.0,59.5232,59.5819,59.4253,59.5526,89282.0
2023-11-30 12:05:00,60.83,60.95,60.8,60.88,68310.0,59.5526,59.67,59.5232,59.6015,68310.0
2023-11-30 12:10:00,60.89,60.99,60.88,60.94,74662.0,59.6113,59.7092,59.6015,59.6603,74662.0
2023-11-30 12:15:00,60.93,61.01,60.93,60.97,114265.0,59.6505,59.7288,59.6505,59.6896,114265.0
2023-11-30 12:20:00,60.97,60.97,60.91,60.95,77543.0,59.6896,59.6896,59.6309,59.67,77543.0
2023-11-30 12:25:00,60.96,61.03,60.91,60.97,108894.0,59.6798,59.7484,59.6309,59.6896,108894.0
2023-11-30 12:30:00,60.96,61.01,60.92,60.97,71851.0,59.6798,59.7288,59.6407,59.6896,71851.0
2023-11-30 12:35:00,60.97,61.09,60.95,61.09,61093.0,59.6896,59.8071,59.67,59.8071,61093.0
2023-11-30 12:40:00,61.09,61.17,61.08,61.14,75614.0,59.8071,59.8854,59.7973,59.8561,75614.0
2023-11-30 12:45:00,61.14,61.23,61.11,61.15,75568.0,59.8561,59.9442,59.8267,59.8658,75568.0
2023-11-30 12:50:00,61.15,61.15,61.06,61.09,89082.0,59.8658,59.8658,59.7777,59.8071,89082.0
2023-11-30 12:55:00,61.09,61.2,61.07,61.19,69248.0,59.8071,59.9148,59.7875,59.905,69248.0
2023-11-30 13:00:00,61.19,61.24,61.14,61.19,130445.0,59.905,59.954,59.8561,59.905,130445.0
2023-11-30 13:05:00,61.2,61.24,61.13,61.17,200506.0,59.9148,59.954,59.8463,59.8854,200506.0
2023-11-30 13:10:00,61.16,61.24,61.16,61.23,121898.0,59.8756,59.954,59.8756,59.9442,121898.0
2023-11-30 13:15:00,61.24,61.28,61.2,61.25,170272.0,59.954,59.9931,59.9148,59.9637,170272.0
2023-11-30 13:20:00,61.25,61.32,61.24,61.25,102632.0,59.9637,60.0323,59.954,59.9637,102632.0
2023-11-30 13:25:00,61.25,61.27,61.13,61.17,141311.0,59.9637,59.9833,59.8463,59.8854,141311.0
2023-11-30 13:30:00,61.17,61.17,61.09,61.14,138416.0,59.8854,59.8854,59.8071,59.8561,138416.0
2023-11-30 13:35:00,61.13,61.19,61.11,61.17,70639.0,59.8463,59.905,59.8267,59.8854,70639.0
2023-11-30 13:40:00,61.17,61.27,61.16,61.23,72251.0,59.8854,59.9833,59.8756,59.9442,72251.0
2023-11-30 13:45:00,61.23,61.3,61.19,61.29,84210.0,59.9442,60.0127,59.905,60.0029,84210.0
2023-11-30 13:50:00,61.28,61.3,61.22,61.27,67140.0,59.9931,60.0127,59.9344,59.9833,67140.0
2023-11-30 13:55:00,61.27,61.32,61.22,61.32,101338.0,59.9833,60.0323,59.9344,60.0323,101338.0
2023-11-30 14:00:00,61.31,61.34,61.25,61.3,78102.0,60.0225,60.0519,59.9637,60.0127,78102.0
2023-11-30 14:05:00,61.3,61.41,61.29,61.37,158218.0,60.0127,60.1204,60.0029,60.0812,158218.0
2023-11-30 14:10:00,61.37,61.45,61.34,61.42,163318.0,60.0812,60.1595,60.0519,60.1302,163318.0
2023-11-30 14:15:00,61.43,61.47,61.39,61.45,125739.0,60.14,60.1791,60.1008,60.1595,125739.0
2023-11-30 14:20:00,61.44,61.51,61.42,61.5,155461.0,60.1498,60.2183,60.1302,60.2085,155461.0
2023-11-30 14:25:00,61.51,61.75,61.49,61.74,220731.0,60.2183,60.4532,60.1987,60.4435,220731.0
2023-11-30 14:30:00,61.75,61.75,61.47,61.66,435610.0,60.4532,60.4532,60.1791,60.3651,435610.0
2023-11-30 14:35:00,61.66,61.66,61.55,61.6,178620.0,60.3651,60.3651,60.2574,60.3064,178620.0
2023-11-30 14:40:00,61.6,61.67,61.56,61.62,152102.0,60.3064,60.3749,60.2672,60.326,152102.0
2023-11-30 14:45:00,61.62,61.66,61.57,61.65,106499.0,60.326,60.3651,60.277,60.3553,106499.0
2023-11-30 14:50:00,61.66,61.75,61.64,61.71,163701.0,60.3651,60.4532,60.3456,60.4141,163701.0
2023-11-30 14:55:00,61.72,61.77,61.63,61.72,185295.0,60.4239,60.4728,60.3358,60.4239,185295.0
2023-11-30 15:00:00,61.72,61.8,61.66,61.71,168480.0,60.4239,60.5022,60.3651,60.4141,168480.0
2023-11-30 15:05:00,61.71,61.71,61.6,61.6,211596.0,60.4141,60.4141,60.3064,60.3064,211596.0
2023-11-30 15:10:00,61.61,61.72,61.59,61.6,200403.0,60.3162,60.4239,60.2966,60.3064,200403.0
2023-11-30 15:15:00,61.6,61.65,61.55,61.6,153005.0,60.3064,60.3553,60.2574,60.3064,153005.0
2023-11-30 15:20:00,61.6,61.61,61.4,61.43,332978.0,60.3064,60.3162,60.1106,60.14,332978.0
2023-11-30 15:25:00,61.43,61.43,61.11,61.21,199650.0,60.14,60.14,59.8267,59.9246,199650.0
2023-11-30 15:30:00,61.19,61.35,61.12,61.29,201464.0,59.905,60.0616,59.8365,60.0029,201464.0
2023-11-30 15:35:00,61.29,61.33,61.23,61.27,199126.0,60.0029,60.0421,59.9442,59.9833,199126.0
2023-11-30 15:40:00,61.27,61.51,61.21,61.45,406792.0,59.9833,60.2183,59.9246,60.1595,406792.0
2023-11-30 15:45:00,61.46,61.46,61.28,61.32,403592.0,60.1693,60.1693,59.9931,60.0323,403592.0
2023-11-30 15:50:00,61.31,61.39,61.24,61.34,666579.0,60.0225,60.1008,59.954,60.0519,666579.0
2023-11-30 15:55:00,61.34,61.47,61.3,61.3,1256368.0,60.0519,60.1791,60.0127,60.0127,1256368.0
2023-12-01 09:30:00,60.87,61.03,60.36,60.87,232008.0,59.5917,59.7484,59.0924,59.5917,232008.0
2023-12-01 09:35:00,60.87,60.97,60.72,60.84,87104.0,59.5917,59.6896,59.4449,59.5624,87104.0
2023-12-01 09:40:00,60.84,61.06,60.84,61.01,193689.0,59.5624,59.7777,59.5624,59.7288,193689.0
2023-12-01 09:45:00,61.02,61.5,61.01,61.49,111791.0,59.7386,60.2085,59.7288,60.1987,111791.0
2023-12-01 09:50:00,61.49,61.5,61.23,61.49,142096.0,60.1987,60.2085,59.9442,60.1987,142096.0
2023-12-01 09:55:00,61.48,61.53,61.33,61.48,125092.0,60.1889,60.2379,60.0421,60.1889,125092.0
2023-12-01 10:00:00,61.51,61.61,61.43,61.57,124203.0,60.2183,60.3162,60.14,60.277,124203.0
2023-12-01 10:05:00,61.58,61.59,61.48,61.52,122669.0,60.2868,60.2966,60.1889,60.2281,122669.0
2023-12-01 10:10:00,61.51,61.55,61.45,61.54,219840.0,60.2183,60.2574,60.1595,60.2477,219840.0
2023-12-01 10:15:00,61.53,61.65,61.51,61.64,80981.0,60.2379,60.3553,60.2183,60.3456,80981.0
2023-12-01 10:20:00,61.65,61.71,61.61,61.71,109440.0,60.3553,60.4141,60.3162,60.4141,109440.0
2023-12-01 10:25:00,61.72,61.72,61.59,61.65,130512.0,60.4239,60.4239,60.2966,60.3553,130512.0
2023-12-01 10:30:00,61.65,61.76,61.6,61.67,99406.0,60.3553,60.463,60.3064,60.3749,99406.0
2023-12-01 10:35:00,61.65,61.69,61.46,61.47,133516.0,60.3553,60.3945,60.1693,60.1791,133516.0
2023-12-01 10:40:00,61.48,61.52,61.39,61.4,144117.0,60.1889,60.2281,60.1008,60.1106,144117.0
2023-12-01 10:45:00,61.4,61.51,61.38,61.49,120044.0,60.1106,60.2183,60.091,60.1987,120044.0
2023-12-01 10:50:00,61.48,61.53,61.46,61.5,132293.0,60.1889,60.2379,60.1693,60.2085,132293.0
2023-12-01 10:55:00,61.51,61.55,61.45,61.49,188110.0,60.2183,60.2574,60.1595,60.1987,188110.0
2023-12-01 11:00:00,61.49,61.49,61.13,61.14,134033.0,60.1987,60.1987,59.8463,59.8561,134033.0
2023-12-01 11:05:00,61.16,61.35,61.14,61.32,94699.0,59.8756,60.0616,59.8561,60.0323,94699.0
2023-12-01 11:10:00,61.34,61.41,61.22,61.3,85055.0,60.0519,60.1204,59.9344,60.0127,85055.0
2023-12-01 11:15:00,61.3,61.41,61.28,61.32,100782.0,60.0127,60.1204,59.9931,60.0323,100782.0
2023-12-01 11:20:00,61.33,61.37,61.22,61.26,56308.0,60.0421,60.0812,59.9344,59.9735,56308.0
2023-12-01 11:25:00,61.25,61.38,61.25,61.31,98703.0,59.9637,60.091,59.9637,60.0225,98703.0
2023-12-01 11:30:00,61.32,61.54,61.28,61.53,102572.0,60.0323,60.2477,59.9931,60.2379,102572.0
2023-12-01 11:35:00,61.53,61.7,61.49,61.68,140635.0,60.2379,60.4043,60.1987,60.3847,140635.0
2023-12-01 11:40:00,61.67,61.82,61.63,61.77,102712.0,60.3749,60.5218,60.3358,60.4728,102712.0
2023-12-01 11:45:00,61.8,61.85,61.71,61.82,102013.0,60.5022,60.5511,60.4141,60.5218,102013.0
2023-12-01 11:50:00,61.8,62.02,61.8,61.93,215005.0,60.5022,60.7176,60.5022,60.6295,215005.0
2023-12-01 11:55:00,61.94,62.03,61.89,61.93,108943.0,60.6393,60.7274,60.5903,60.6295,108943.0
2023-12-01 12:00:00,61.94,62.22,61.94,62.22,138304.0,60.6393,60.9134,60.6393,60.9134,138304.0
2023-12-01 12:05:00,62.22,62.46,62.18,62.45,164225.0,60.9134,61.1483,60.8742,61.1385,164225.0
2023-12-01 12:10:00,62.46,62.53,62.42,62.53,169261.0,61.1483,61.2169,61.1092,61.2169,169261.0
2023-12-01 12:15:00,62.52,62.56,62.46,62.55,148050.0,61.2071,61.2462,61.1483,61.2364,148050.0
2023-12-01 12:20:00,62.56,62.68,62.45,62.65,144499.0,61.2462,61.3637,61.1385,61.3343,144499.0
2023-12-01 12:25:00,62.65,62.68,62.62,62.62,134246.0,61.3343,61.3637,61.305,61.305,134246.0
2023-12-01 12:30:00,62.62,62.78,62.61,62.73,159795.0,61.305,61.4616,61.2952,61.4127,159795.0
2023-12-01 12:35:00,62.73,62.95,62.65,62.88,250580.0,61.4127,61.628,61.3343,61.5595,250580.0
2023-12-01 12:40:00,62.88,62.96,62.86,62.94,132249.0,61.5595,61.6378,61.5399,61.6183,132249.0
2023-12-01 12:45:00,62.93,62.98,62.9,62.96,168092.0,61.6085,61.6574,61.5791,61.6378,168092.0
2023-12-01 12:50:00,62.96,62.99,62.86,62.91,156625.0,61.6378,61.6672,61.5399,61.5889,156625.0
2023-12-01 12:55:00,62.91,62.91,62.69,62.82,169520.0,61.5889,61.5889,61.3735,61.5008,169520.0
2023-12-01 13:00:00,62.82,63.04,62.81,63.0,185497.0,61.5008,61.7162,61.491,61.677,185497.0
2023-12-01 13:05:00,63.01,63.07,62.95,63.06,109573.0,61.6868,61.7455,61.628,61.7357,109573.0
2023-12-01 13:10:00,63.06,63.07,62.81,62.82,233971.0,61.7357,61.7455,61.491,61.5008,233971.0
2023-12-01 13:15:00,62.83,63.03,62.82,63.03,122978.0,61.5106,61.7064,61.5008,61.7064,122978.0
2023-12-01 13:20:00,63.02,63.03,62.98,63.0,71275.0,61.6966,61.7064,61.6574,61.677,71275.0
2023-12-01 13:25:00,63.0,63.01,62.91,62.96,124190.0,61.677,61.6868,61.5889,61.6378,124190.0
2023-12-01 13:30:00,62.96,63.07,62.94,63.07,141242.0,61.6378,61.7455,61.6183,61.7455,141242.0
2023-12-01 13:35:00,63.07,63.15,62.99,63.05,122096.0,61.7455,61.8238,61.6672,61.7259,122096.0
2023-12-01 13:40:00,63.05,63.07,62.95,63.0,112660.0,61.7259,61.7455,61.628,61.677,112660.0
2023-12-01 13:45:00,62.99,63.03,62.58,62.6,170228.0,61.6672,61.7064,61.2658,61.2854,170228.0
2023-12-01 13:50:00,62.58,62.73,62.53,62.59,163876.0,61.2658,61.4127,61.2169,61.2756,163876.0
2023-12-01 13:55:00,62.59,62.67,62.54,62.55,130410.0,61.2756,61.3539,61.2267,61.2364,130410.0
2023-12-01 14:00:00,62.55,62.86,62.53,62.85,88159.0,61.2364,61.5399,61.2169,61.5301,88159.0
2023-12-01 14:05:00,62.86,62.94,62.83,62.93,77983.0,61.5399,61.6183,61.5106,61.6085,77983.0
2023-12-01 14:10:00,62.93,63.1,62.93,63.0,151997.0,61.6085,61.7749,61.6085,61.677,151997.0
2023-12-01 14:15:00,63.0,63.02,62.91,62.92,99820.0,61.677,61.6966,61.5889,61.5987,99820.0
2023-12-01 14:20:00,62.92,62.96,62.81,62.84,105314.0,61.5987,61.6378,61.491,61.5204,105314.0
2023-12-01 14:25:00,62.84,62.85,62.66,62.75,88240.0,61.5204,61.5301,61.3441,61.4322,88240.0
2023-12-01 14:30:00,62.75,62.76,62.67,62.73,78730.0,61.4322,61.442,61.3539,61.4127,78730.0
2023-12-01 14:35:00,62.73,62.75,62.64,62.65,80972.0,61.4127,61.4322,61.3246,61.3343,80972.0
2023-12-01 14:40:00,62.64,62.74,62.64,62.72,90272.0,61.3246,61.4225,61.3246,61.4029,90272.0
2023-12-01 14:45:00,62.71,62.87,62.7,62.86,92062.0,61.3931,61.5497,61.3833,61.5399,92062.0
2023-12-01 14:50:00,62.86,62.89,62.81,62.83,51551.0,61.5399,61.5693,61.491,61.5106,51551.0
2023-12-01 14:55:00,62.83,62.86,62.78,62.83,61014.0,61.5106,61.5399,61.4616,61.5106,61014.0
2023-12-01 15:00:00,62.83,62.84,62.7,62.75,77371.0,61.5106,61.5204,61.3833,61.4322,77371.0
2023-12-01 15:05:00,62.76,62.76,62.63,62.72,96950.0,61.442,61.442,61.3148,61.4029,96950.0
2023-12-01 15:10:00,62.71,62.77,62.7,62.74,68601.0,61.3931,61.4518,61.3833,61.4225,68601.0
2023-12-01 15:15:00,62.74,62.76,62.67,62.73,92574.0,61.4225,61.442,61.3539,61.4127,92574.0
2023-12-01 15:20:00,62.73,62.73,62.67,62.71,116777.0,61.4127,61.4127,61.3539,61.3931,116777.0
2023-12-01 15:25:00,62.71,62.95,62.69,62.94,237534.0,61.3931,61.628,61.3735,61.6183,237534.0
2023-12-01 15:30:00,62.94,63.04,62.89,63.04,303619.0,61.6183,61.7162,61.5693,61.7162,303619.0
2023-12-01 15:35:00,63.04,63.07,62.98,63.0,386252.0,61.7162,61.7455,61.6574,61.677,386252.0
2023-12-01 15:40:00,62.99,63.06,62.95,62.99,360364.0,61.6672,61.7357,61.628,61.6672,360364.0
2023-12-01 15:45:00,62.99,63.04,62.96,63.04,435485.0,61.6672,61.7162,61.6378,61.7162,435485.0
2023-12-01 15:50:00,63.03,63.05,62.97,63.0,529801.0,61.7064,61.7259,61.6476,61.677,529801.0
2023-12-01 15:55:00,63.0,63.17,62.99,63.16,1153484.0,61.677,61.8434,61.6672,61.8336,1153484.0
2023-12-04 09:30:00,62.5,63.02,62.36,62.47,263332.0,61.1875,61.6966,61.0504,61.1581,263332.0
2023-12-04 09:35:00,62.47,62.64,62.37,62.41,191450.0,61.1581,61.3246,61.0602,61.0994,191450.0
2023-12-04 09:40:00,62.41,62.99,62.41,62.98,140344.0,61.0994,61.6672,61.0994,61.6574,140344.0
2023-12-04 09:45:00,62.99,63.3,62.97,63.23,133679.0,61.6672,61.9707,61.6476,61.9022,133679.0
2023-12-04 09:50:00,63.25,63.35,62.91,62.93,238487.0,61.9217,62.0196,61.5889,61.6085,238487.0
2023-12-04 09:55:00,62.92,63.01,62.48,62.74,269610.0,61.5987,61.6868,61.1679,61.4225,269610.0
2023-12-04 10:00:00,62.74,62.81,62.59,62.69,94010.0,61.4225,61.491,61.2756,61.3735,94010.0
2023-12-04 10:05:00,62.68,62.81,62.56,62.77,67857.0,61.3637,61.491,61.2462,61.4518,67857.0
2023-12-04 10:10:00,62.77,62.79,62.55,62.64,74660.0,61.4518,61.4714,61.2364,61.3246,74660.0
2023-12-04 10:15:00,62.65,62.83,62.63,62.74,97590.0,61.3343,61.5106,61.3148,61.4225,97590.0
2023-12-04 10:20:00,62.76,62.82,62.67,62.79,83248.0,61.442,61.5008,61.3539,61.4714,83248.0
2023-12-04 10:25:00,62.79,62.9,62.73,62.74,118053.0,61.4714,61.5791,61.4127,61.4225,118053.0
2023-12-04 10:30:00,62.75,62.83,62.63,62.71,102403.0,61.4322,61.5106,61.3148,61.3931,102403.0
2023-12-04 10:35:00,62.7,62.71,62.58,62.63,93557.0,61.3833,61.3931,61.2658,61.3148,93557.0
2023-12-04 10:40:00,62.63,62.68,62.58,62.6,69312.0,61.3148,61.3637,61.2658,61.2854,69312.0
2023-12-04 10:45:00,62.6,62.68,62.5,62.57,129476.0,61.2854,61.3637,61.1875,61.256,129476.0
2023-12-04 10:50:00,62.56,62.56,62.41,62.42,64769.0,61.2462,61.2462,61.0994,61.1092,64769.0
2023-12-04 10:55:00,62.42,62.45,62.3,62.39,169946.0,61.1092,61.1385,60.9917,61.0798,169946.0
2023-12-04 11:00:00,62.39,62.5,62.33,62.48,95126.0,61.0798,61.1875,61.0211,61.1679,95126.0
2023-12-04 11:05:00,62.48,62.57,62.43,62.45,73497.0,61.1679,61.256,61.119,61.1385,73497.0
2023-12-04 11:10:00,62.45,62.46,62.3,62.38,85959.0,61.1385,61.1483,60.9917,61.07,85959.0
2023-12-04 11:15:00,62.37,62.53,62.37,62.51,60142.0,61.0602,61.2169,61.0602,61.1973,60142.0
2023-12-04 11:20:00,62.51,62.61,62.48,62.57,68541.0,61.1973,61.2952,61.1679,61.256,68541.0
2023-12-04 11:25:00,62.56,62.65,62.54,62.61,58471.0,61.2462,61.3343,61.2267,61.2952,58471.0
2023-12-04 11:30:00,62.6,62.63,62.52,62.54,169580.0,61.2854,61.3148,61.2071,61.2267,169580.0
2023-12-04 11:35:00,62.54,62.62,62.5,62.55,90942.0,61.2267,61.305,61.1875,61.2364,90942.0
2023-12-04 11:40:00,62.56,62.64,62.51,62.63,64581.0,61.2462,61.3246,61.1973,61.3148,64581.0
2023-12-04 11:45:00,62.63,62.75,62.63,62.73,69031.0,61.3148,61.4322,61.3148,61.4127,69031.0
2023-12-04 11:50:00,62.73,62.79,62.72,62.75,36342.0,61.4127,61.4714,61.4029,61.4322,36342.0
2023-12-04 11:55:00,62.74,62.77,62.7,62.73,53208.0,61.4225,61.4518,61.3833,61.4127,53208.0
2023-12-04 12:00:00,62.73,62.76,62.67,62.69,75218.0,61.4127,61.442,61.3539,61.3735,75218.0
2023-12-04 12:05:00,62.68,62.73,62.62,62.71,73646.0,61.3637,61.4127,61.305,61.3931,73646.0
2023-12-04 12:10:00,62.7,62.71,62.55,62.67,54142.0,61.3833,61.3931,61.2364,61.3539,54142.0
2023-12-04 12:15:00,62.67,62.7,62.62,62.62,74145.0,61.3539,61.3833,61.305,61.305,74145.0
2023-12-04 12:20:00,62.63,62.69,62.61,62.64,43689.0,61.3148,61.3735,61.2952,61.3246,43689.0
2023-12-04 12:25:00,62.64,62.67,62.59,62.6,28069.0,61.3246,61.3539,61.2756,61.2854,28069.0
2023-12-04 12:30:00,62.6,62.62,62.54,62.58,53126.0,61.2854,61.305,61.2267,61.2658,53126.0
2023-12-04 12:35:00,62.58,62.6,62.5,62.54,48137.0,61.2658,61.2854,61.1875,61.2267,48137.0
2023-12-04 12:40:00,62.54,62.61,62.5,62.61,74045.0,61.2267,61.2952,61.1875,61.2952,74045.0
2023-12-04 12:45:00,62.61,62.63,62.57,62.58,58327.0,61.2952,61.3148,61.256,61.2658,58327.0
2023-12-04 12:50:00,62.58,62.6,62.54,62.59,27978.0,61.2658,61.2854,61.2267,61.2756,27978.0
2023-12-04 12:55:00,62.59,62.62,62.58,62.6,50672.0,61.2756,61.305,61.2658,61.2854,50672.0
2023-12-04 13:00:00,62.6,62.61,62.53,62.57,51891.0,61.2854,61.2952,61.2169,61.256,51891.0
2023-12-04 13:05:00,62.57,62.64,62.55,62.64,45295.0,61.256,61.3246,61.2364,61.3246,45295.0
2023-12-04 13:10:00,62.64,62.67,62.6,62.64,107189.0,61.3246,61.3539,61.2854,61.3246,107189.0
2023-12-04 13:15:00,62.64,62.71,62.63,62.69,111381.0,61.3246,61.3931,61.3148,61.3735,111381.0
2023-12-04 13:20:00,62.69,62.72,62.5,62.53,58802.0,61.3735,61.4029,61.1875,61.2169,58802.0
2023-12-04 13:25:00,62.53,62.6,62.46,62.47,132747.0,61.2169,61.2854,61.1483,61.1581,132747.0
2023-12-04 13:30:00,62.46,62.46,62.35,62.37,152590.0,61.1483,61.1483,61.0406,61.0602,152590.0
2023-12-04 13:35:00,62.37,62.44,62.35,62.43,47629.0,61.0602,61.1288,61.0406,61.119,47629.0
2023-12-04 13:40:00,62.43,62.51,62.43,62.5,39718.0,61.119,61.1973,61.119,61.1875,39718.0
2023-12-04 13:45:00,62.5,62.52,62.47,62.51,45697.0,61.1875,61.2071,61.1581,61.1973,45697.0
2023-12-04 13:50:00,62.51,62.57,62.49,62.54,79335.0,61.1973,61.256,61.1777,61.2267,79335.0
2023-12-04 13:55:00,62.54,62.55,62.49,62.51,91705.0,61.2267,61.2364,61.1777,61.1973,91705.0
2023-12-04 14:00:00,62.51,62.63,62.5,62.59,57101.0,61.1973,61.3148,61.1875,61.2756,57101.0
2023-12-04 14:05:00,62.59,62.65,62.55,62.63,79559.0,61.2756,61.3343,61.2364,61.3148,79559.0
2023-12-04 14:10:00,62.62,62.69,62.59,62.61,60570.0,61.305,61.3735,61.2756,61.2952,60570.0
2023-12-04 14:15:00,62.61,62.62,62.57,62.61,77478.0,61.2952,61.305,61.256,61.2952,77478.0
2023-12-04 14:20:00,62.6,62.61,62.52,62.54,72008.0,61.2854,61.2952,61.2071,61.2267,72008.0
2023-12-04 14:25:00,62.54,62.56,62.49,62.52,59710.0,61.2267,61.2462,61.1777,61.2071,59710.0
2023-12-04 14:30:00,62.52,62.54,62.38,62.42,90165.0,61.2071,61.2267,61.07,61.1092,90165.0
2023-12-04 14:35:00,62.42,62.42,62.36,62.39,45364.0,61.1092,61.1092,61.0504,61.0798,45364.0
2023-12-04 14:40:00,62.39,62.47,62.35,62.47,62433.0,61.0798,61.1581,61.0406,61.1581,62433.0
2023-12-04 14:45:00,62.47,62.47,62.39,62.41,87750.0,61.1581,61.1581,61.0798,61.0994,87750.0
2023-12-04 14:50:00,62.41,62.44,62.39,62.42,41882.0,61.0994,61.1288,61.0798,61.1092,41882.0
2023-12-04 14:55:00,62.41,62.49,62.38,62.49,46436.0,61.0994,61.1777,61.07,61.1777,46436.0
2023-12-04 15:00:00,62.49,62.57,62.49,62.57,47757.0,61.1777,61.256,61.1777,61.256,47757.0
2023-12-04 15:05:00,62.57,62.62,62.51,62.53,72669.0,61.256,61.305,61.1973,61.2169,72669.0
2023-12-04 15:10:00,62.53,62.6,62.52,62.58,58871.0,61.2169,61.2854,61.2071,61.2658,58871.0
2023-12-04 15:15:00,62.57,62.59,62.53,62.58,66655.0,61.256,61.2756,61.2169,61.2658,66655.0
2023-12-04 15:20:00,62.58,62.62,62.53,62.57,79284.0,61.2658,61.305,61.2169,61.256,79284.0
2023-12-04 15:25:00,62.57,62.58,62.45,62.48,100014.0,61.256,61.2658,61.1385,61.1679,100014.0
2023-12-04 15:30:00,62.49,62.52,62.43,62.48,67920.0,61.1777,61.2071,61.119,61.1679,67920.0
2023-12-04 15:35:00,62.47,62.47,62.32,62.36,139525.0,61.1581,61.1581,61.0113,61.0504,139525.0
2023-12-04 15:40:00,62.35,62.43,62.35,62.4,86968.0,61.0406,61.119,61.0406,61.0896,86968.0
2023-12-04 15:45:00,62.4,62.48,62.38,62.45,132622.0,61.0896,61.1679,61.07,61.1385,132622.0
2023-12-04 15:50:00,62.44,62.53,62.43,62.49,200600.0,61.1288,61.2169,61.119,61.1777,200600.0
2023-12-04 15:55:00,62.49,62.65,62.48,62.63,538556.0,61.1777,61.3343,61.1679,61.3148,538556.0
2023-12-05 09:30:00,62.31,62.38,61.9,62.13,147634.0,61.0015,61.07,60.6001,60.8253,147634.0
2023-12-05 09:35:00,62.14,62.3,61.91,62.03,63087.0,60.8351,60.9917,60.6099,60.7274,63087.0
2023-12-05 09:40:00,62.04,62.04,61.52,61.56,103918.0,60.7372,60.7372,60.2281,60.2672,103918.0
2023-12-05 09:45:00,61.55,61.85,61.53,61.85,100787.0,60.2574,60.5511,60.2379,60.5511,100787.0
2023-12-05 09:50:00,61.86,61.97,61.79,61.97,73777.0,60.5609,60.6686,60.4924,60.6686,73777.0
2023-12-05 09:55:00,61.94,61.95,61.85,61.88,34009.0,60.6393,60.649,60.5511,60.5805,34009.0
2023-12-05 10:00:00,61.88,62.12,61.87,62.03,125775.0,60.5805,60.8155,60.5707,60.7274,125775.0
2023-12-05 10:05:00,62.03,62.1,61.94,62.03,58051.0,60.7274,60.7959,60.6393,60.7274,58051.0
2023-12-05 10:10:00,62.01,62.11,61.95,61.97,63824.0,60.7078,60.8057,60.649,60.6686,63824.0
2023-12-05 10:15:00,61.97,61.97,61.85,61.91,110277.0,60.6686,60.6686,60.5511,60.6099,110277.0
2023-12-05 10:20:00,61.91,62.1,61.89,62.03,57159.0,60.6099,60.7959,60.5903,60.7274,57159.0
2023-12-05 10:25:00,62.03,62.16,61.97,62.16,76823.0,60.7274,60.8546,60.6686,60.8546,76823.0
2023-12-05 10:30:00,62.14,62.17,62.0,62.04,54778.0,60.8351,60.8644,60.698,60.7372,54778.0
2023-12-05 10:35:00,62.03,62.17,62.01,62.11,44322.0,60.7274,60.8644,60.7078,60.8057,44322.0
2023-12-05 10:40:00,62.12,62.27,62.06,62.27,35898.0,60.8155,60.9623,60.7567,60.9623,35898.0
2023-12-05 10:45:00,62.27,62.28,62.06,62.11,75304.0,60.9623,60.9721,60.7567,60.8057,75304.0
2023-12-05 10:50:00,62.11,62.14,62.01,62.09,38830.0,60.8057,60.8351,60.7078,60.7861,38830.0
2023-12-05 10:55:00,62.09,62.22,62.05,62.21,46037.0,60.7861,60.9134,60.7469,60.9036,46037.0
2023-12-05 11:00:00,62.22,62.26,62.12,62.14,51283.0,60.9134,60.9525,60.8155,60.8351,51283.0
2023-12-05 11:05:00,62.15,62.22,62.12,62.2,53247.0,60.8448,60.9134,60.8155,60.8938,53247.0
2023-12-05 11:10:00,62.21,62.3,62.2,62.24,69163.0,60.9036,60.9917,60.8938,60.933,69163.0
2023-12-05 11:15:00,62.23,62.34,62.17,62.28,68919.0,60.9232,61.0309,60.8644,60.9721,68919.0
2023-12-05 11:20:00,62.27,62.3,62.18,62.22,34449.0,60.9623,60.9917,60.8742,60.9134,34449.0
2023-12-05 11:25:00,62.23,62.3,62.17,62.27,46133.0,60.9232,60.9917,60.8644,60.9623,46133.0
2023-12-05 11:30:00,62.27,62.33,62.27,62.3,31380.0,60.9623,61.0211,60.9623,60.9917,31380.0
2023-12-05 11:35:00,62.31,62.39,62.27,62.3,55916.0,61.0015,61.0798,60.9623,60.9917,55916.0
2023-12-05 11:40:00,62.3,62.33,62.26,62.32,33964.0,60.9917,61.0211,60.9525,61.0113,33964.0
2023-12-05 11:45:00,62.31,62.33,62.21,62.21,46814.0,61.0015,61.0211,60.9036,60.9036,46814.0
2023-12-05 11:50:00,62.21,62.26,62.12,62.13,57186.0,60.9036,60.9525,60.8155,60.8253,57186.0
2023-12-05 11:55:00,62.15,62.17,62.06,62.14,40137.0,60.8448,60.8644,60.7567,60.8351,40137.0
2023-12-05 12:00:00,62.13,62.21,62.12,62.19,45370.0,60.8253,60.9036,60.8155,60.884,45370.0
2023-12-05 12:05:00,62.17,62.22,62.06,62.13,54717.0,60.8644,60.9134,60.7567,60.8253,54717.0
2023-12-05 12:10:00,62.13,62.24,62.12,62.23,35170.0,60.8253,60.933,60.8155,60.9232,35170.0
2023-12-05 12:15:00,62.23,62.29,62.21,62.25,53909.0,60.9232,60.9819,60.9036,60.9427,53909.0
2023-12-05 12:20:00,62.24,62.26,62.13,62.14,50312.0,60.933,60.9525,60.8253,60.8351,50312.0
2023-12-05 12:25:00,62.16,62.25,62.16,62.24,52850.0,60.8546,60.9427,60.8546,60.933,52850.0
2023-12-05 12:30:00,62.23,62.23,62.1,62.17,42181.0,60.9232,60.9232,60.7959,60.8644,42181.0
2023-12-05 12:35:00,62.17,62.2,62.12,62.16,88382.0,60.8644,60.8938,60.8155,60.8546,88382.0
2023-12-05 12:40:00,62.17,62.17,62.08,62.1,48686.0,60.8644,60.8644,60.7763,60.7959,48686.0
2023-12-05 12:45:00,62.1,62.15,62.09,62.15,32893.0,60.7959,60.8448,60.7861,60.8448,32893.0
2023-12-05 12:50:00,62.15,62.28,62.14,62.28,52573.0,60.8448,60.9721,60.8351,60.9721,52573.0
2023-12-05 12:55:00,62.28,62.38,62.27,62.33,25612.0,60.9721,61.07,60.9623,61.0211,25612.0
2023-12-05 13:00:00,62.32,62.32,62.25,62.28,24626.0,61.0113,61.0113,60.9427,60.9721,24626.0
2023-12-05 13:05:00,62.27,62.33,62.22,62.3,56332.0,60.9623,61.0211,60.9134,60.9917,56332.0
2023-12-05 13:10:00,62.31,62.33,62.23,62.29,37284.0,61.0015,61.0211,60.9232,60.9819,37284.0
2023-12-05 13:15:00,62.3,62.35,62.28,62.32,15905.0,60.9917,61.0406,60.9721,61.0113,15905.0
2023-12-05 13:20:00,62.32,62.36,62.31,62.35,26658.0,61.0113,61.0504,61.0015,61.0406,26658.0
2023-12-05 13:25:00,62.36,62.38,62.32,62.34,26801.0,61.0504,61.07,61.0113,61.0309,26801.0
2023-12-05 13:30:00,62.35,62.37,62.31,62.33,35053.0,61.0406,61.0602,61.0015,61.0211,35053.0
2023-12-05 13:35:00,62.33,62.37,62.31,62.36,22999.0,61.0211,61.0602,61.0015,61.0504,22999.0
2023-12-05 13:40:00,62.35,62.38,62.27,62.34,31315.0,61.0406,61.07,60.9623,61.0309,31315.0
2023-12-05 13:45:00,62.32,62.36,62.24,62.25,24000.0,61.0113,61.0504,60.933,60.9427,24000.0
2023-12-05 13:50:00,62.25,62.3,62.23,62.28,25267.0,60.9427,60.9917,60.9232,60.9721,25267.0
2023-12-05 13:55:00,62.28,62.29,62.24,62.28,41412.0,60.9721,60.9819,60.933,60.9721,41412.0
2023-12-05 14:00:00,62.27,62.29,62.22,62.23,26739.0,60.9623,60.9819,60.9134,60.9232,26739.0
2023-12-05 14:05:00,62.23,62.31,62.18,62.28,38063.0,60.9232,61.0015,60.8742,60.9721,38063.0
2023-12-05 14:10:00,62.29,62.36,62.25,62.3,30093.0,60.9819,61.0504,60.9427,60.9917,30093.0
2023-12-05 14:15:00,62.3,62.3,62.24,62.27,21906.0,60.9917,60.9917,60.933,60.9623,21906.0
2023-12-05 14:20:00,62.26,62.27,62.22,62.25,21419.0,60.9525,60.9623,60.9134,60.9427,21419.0
2023-12-05 14:25:00,62.25,62.29,62.23,62.28,48289.0,60.9427,60.9819,60.9232,60.9721,48289.0
2023-12-05 14:30:00,62.28,62.32,62.23,62.25,108682.0,60.9721,61.0113,60.9232,60.9427,108682.0
2023-12-05 14:35:00,62.25,62.27,62.23,62.26,61359.0,60.9427,60.9623,60.9232,60.9525,61359.0
2023-12-05 14:40:00,62.26,62.27,62.2,62.25,32509.0,60.9525,60.9623,60.8938,60.9427,32509.0
2023-12-05 14:45:00,62.25,62.26,62.22,62.25,28942.0,60.9427,60.9525,60.9134,60.9427,28942.0
2023-12-05 14:50:00,62.25,62.3,62.23,62.25,33075.0,60.9427,60.9917,60.9232,60.9427,33075.0
2023-12-05 14:55:00,62.25,62.26,62.23,62.26,26126.0,60.9427,60.9525,60.9232,60.9525,26126.0
2023-12-05 15:00:00,62.25,62.31,62.23,62.26,44926.0,60.9427,61.0015,60.9232,60.9525,44926.0
2023-12-05 15:05:00,62.25,62.3,62.24,62.26,25782.0,60.9427,60.9917,60.933,60.9525,25782.0
2023-12-05 15:10:00,62.26,62.29,62.23,62.26,35891.0,60.9525,60.9819,60.9232,60.9525,35891.0
2023-12-05 15:15:00,62.26,62.32,62.25,62.27,42117.0,60.9525,61.0113,60.9427,60.9623,42117.0
2023-12-05 15:20:00,62.29,62.33,62.27,62.32,37187.0,60.9819,61.0211,60.9623,61.0113,37187.0
2023-12-05 15:25:00,62.32,62.32,62.2,62.25,48324.0,61.0113,61.0113,60.8938,60.9427,48324.0
2023-12-05 15:30:00,62.24,62.26,62.21,62.23,96097.0,60.933,60.9525,60.9036,60.9232,96097.0
2023-12-05 15:35:00,62.23,62.28,62.21,62.25,80375.0,60.9232,60.9721,60.9036,60.9427,80375.0
2023-12-05 15:40:00,62.26,62.27,62.21,62.24,108139.0,60.9525,60.9623,60.9036,60.933,108139.0
2023-12-05 15:45:00,62.25,62.25,62.13,62.13,139486.0,60.9427,60.9427,60.8253,60.8253,139486.0
2023-12-05 15:50:00,62.13,62.21,62.12,62.21,241140.0,60.8253,60.9036,60.8155,60.9036,241140.0
2023-12-05 15:55:00,62.2,62.26,62.17,62.24,369949.0,60.8938,60.9525,60.8644,60.933,369949.0
2023-12-06 09:30:00,62.89,63.4,62.89,63.4,177766.0,61.5693,62.0686,61.5693,62.0686,177766.0
2023-12-06 09:35:00,63.35,63.37,62.99,63.28,89316.0,62.0196,62.0392,61.6672,61.9511,89316.0
2023-12-06 09:40:00,63.27,63.57,63.17,63.52,207376.0,61.9413,62.235,61.8434,62.1861,207376.0
2023-12-06 09:45:00,63.52,63.62,63.27,63.3,100985.0,62.1861,62.284,61.9413,61.9707,100985.0
2023-12-06 09:50:00,63.31,63.33,63.01,63.04,138049.0,61.9805,62.0001,61.6868,61.7162,138049.0
2023-12-06 09:55:00,63.04,63.26,63.0,63.22,94620.0,61.7162,61.9315,61.677,61.8924,94620.0
2023-12-06 10:00:00,63.23,63.29,63.07,63.19,83608.0,61.9022,61.9609,61.7455,61.863,83608.0
2023-12-06 10:05:00,63.18,63.3,63.09,63.23,84576.0,61.8532,61.9707,61.7651,61.9022,84576.0
2023-12-06 10:10:00,63.24,63.37,63.15,63.35,60978.0,61.912,62.0392,61.8238,62.0196,60978.0
2023-12-06 10:15:00,63.34,63.49,63.3,63.37,83813.0,62.0099,62.1567,61.9707,62.0392,83813.0
2023-12-06 10:20:00,63.38,63.42,63.14,63.22,80814.0,62.049,62.0882,61.8141,61.8924,80814.0
2023-12-06 10:25:00,63.22,63.32,63.19,63.27,62539.0,61.8924,61.9903,61.863,61.9413,62539.0
2023-12-06 10:30:00,63.27,63.44,63.23,63.35,148376.0,61.9413,62.1078,61.9022,62.0196,148376.0
2023-12-06 10:35:00,63.34,63.47,63.3,63.45,57819.0,62.0099,62.1371,61.9707,62.1175,57819.0
2023-12-06 10:40:00,63.45,63.46,63.32,63.33,97517.0,62.1175,62.1273,61.9903,62.0001,97517.0
2023-12-06 10:45:00,63.34,63.37,63.01,63.04,104397.0,62.0099,62.0392,61.6868,61.7162,104397.0
2023-12-06 10:50:00,63.02,63.02,62.87,62.95,111253.0,61.6966,61.6966,61.5497,61.628,111253.0
2023-12-06 10:55:00,62.93,63.09,62.89,63.07,63753.0,61.6085,61.7651,61.5693,61.7455,63753.0
2023-12-06 11:00:00,63.06,63.08,62.94,62.96,68522.0,61.7357,61.7553,61.6183,61.6378,68522.0
2023-12-06 11:05:00,62.96,63.0,62.81,62.82,54275.0,61.6378,61.677,61.491,61.5008,54275.0
2023-12-06 11:10:00,62.83,62.95,62.77,62.94,66313.0,61.5106,61.628,61.4518,61.6183,66313.0
2023-12-06 11:15:00,62.93,63.05,62.91,63.02,94207.0,61.6085,61.7259,61.5889,61.6966,94207.0
2023-12-06 11:20:00,63.03,63.06,62.94,63.02,69940.0,61.7064,61.7357,61.6183,61.6966,69940.0
2023-12-06 11:25:00,63.01,63.14,62.99,63.1,55000.0,61.6868,61.8141,61.6672,61.7749,55000.0
2023-12-06 11:30:00,63.1,63.13,62.93,62.95,72317.0,61.7749,61.8043,61.6085,61.628,72317.0
2023-12-06 11:35:00,62.95,63.0,62.89,62.93,49600.0,61.628,61.677,61.5693,61.6085,49600.0
2023-12-06 11:40:00,62.92,62.92,62.84,62.87,44185.0,61.5987,61.5987,61.5204,61.5497,44185.0
2023-12-06 11:45:00,62.89,62.9,62.76,62.77,49997.0,61.5693,61.5791,61.442,61.4518,49997.0
2023-12-06 11:50:00,62.76,62.86,62.75,62.86,41377.0,61.442,61.5399,61.4322,61.5399,41377.0
2023-12-06 11:55:00,62.86,62.93,62.85,62.89,33414.0,61.5399,61.6085,61.5301,61.5693,33414.0
2023-12-06 12:00:00,62.9,62.9,62.75,62.78,35811.0,61.5791,61.5791,61.4322,61.4616,35811.0
2023-12-06 12:05:00,62.75,62.78,62.7,62.73,35328.0,61.4322,61.4616,61.3833,61.4127,35328.0
2023-12-06 12:10:00,62.74,62.76,62.57,62.59,88626.0,61.4225,61.442,61.256,61.2756,88626.0
2023-12-06 12:15:00,62.59,62.6,62.49,62.49,51705.0,61.2756,61.2854,61.1777,61.1777,51705.0
2023-12-06 12:20:00,62.48,62.51,62.44,62.5,26952.0,61.1679,61.1973,61.1288,61.1875,26952.0
2023-12-06 12:25:00,62.5,62.59,62.49,62.55,51633.0,61.1875,61.2756,61.1777,61.2364,51633.0
2023-12-06 12:30:00,62.55,62.56,62.46,62.52,27861.0,61.2364,61.2462,61.1483,61.2071,27861.0
2023-12-06 12:35:00,62.51,62.6,62.45,62.55,48689.0,61.1973,61.2854,61.1385,61.2364,48689.0
2023-12-06 12:40:00,62.56,62.62,62.55,62.62,28969.0,61.2462,61.305,61.2364,61.305,28969.0
2023-12-06 12:45:00,62.62,62.62,62.42,62.56,104063.0,61.305,61.305,61.1092,61.2462,104063.0
2023-12-06 12:50:00,62.56,62.61,62.42,62.45,58119.0,61.2462,61.2952,61.1092,61.1385,58119.0
2023-12-06 12:55:00,62.45,62.49,62.42,62.43,33181.0,61.1385,61.1777,61.1092,61.119,33181.0
2023-12-06 13:00:00,62.43,62.5,62.42,62.47,50142.0,61.119,61.1875,61.1092,61.1581,50142.0
2023-12-06 13:05:00,62.47,62.56,62.44,62.53,49465.0,61.1581,61.2462,61.1288,61.2169,49465.0
2023-12-06 13:10:00,62.53,62.57,62.45,62.48,31951.0,61.2169,61.256,61.1385,61.1679,31951.0
2023-12-06 13:15:00,62.48,62.49,62.42,62.47,30620.0,61.1679,61.1777,61.1092,61.1581,30620.0
2023-12-06 13:20:00,62.48,62.51,62.41,62.44,49247.0,61.1679,61.1973,61.0994,61.1288,49247.0
2023-12-06 13:25:00,62.43,62.47,62.4,62.42,41134.0,61.119,61.1581,61.0896,61.1092,41134.0
2023-12-06 13:30:00,62.42,62.47,62.38,62.39,35927.0,61.1092,61.1581,61.07,61.0798,35927.0
2023-12-06 13:35:00,62.39,62.4,62.31,62.31,21205.0,61.0798,61.0896,61.0015,61.0015,21205.0
2023-12-06 13:40:00,62.31,62.33,62.21,62.25,54508.0,61.0015,61.0211,60.9036,60.9427,54508.0
2023-12-06 13:45:00,62.26,62.31,62.25,62.3,33624.0,60.9525,61.0015,60.9427,60.9917,33624.0
2023-12-06 13:50:00,62.3,62.35,62.24,62.24,51163.0,60.9917,61.0406,60.933,60.933,51163.0
2023-12-06 13:55:00,62.25,62.28,62.2,62.21,35488.0,60.9427,60.9721,60.8938,60.9036,35488.0
2023-12-06 14:00:00,62.21,62.37,62.16,62.36,52365.0,60.9036,61.0602,60.8546,61.0504,52365.0
2023-12-06 14:05:00,62.37,62.46,62.36,62.46,45547.0,61.0602,61.1483,61.0504,61.1483,45547.0
2023-12-06 14:10:00,62.45,62.49,62.34,62.35,54733.0,61.1385,61.1777,61.0309,61.0406,54733.0
2023-12-06 14:15:00,62.34,62.36,62.27,62.29,42534.0,61.0309,61.0504,60.9623,60.9819,42534.0
2023-12-06 14:20:00,62.27,62.27,62.14,62.15,38762.0,60.9623,60.9623,60.8351,60.8448,38762.0
2023-12-06 14:25:00,62.15,62.16,62.11,62.14,30191.0,60.8448,60.8546,60.8057,60.8351,30191.0
2023-12-06 14:30:00,62.15,62.32,62.14,62.29,56480.0,60.8448,61.0113,60.8351,60.9819,56480.0
2023-12-06 14:35:00,62.3,62.32,62.26,62.32,77286.0,60.9917,61.0113,60.9525,61.0113,77286.0
2023-12-06 14:40:00,62.31,62.32,62.18,62.22,49222.0,61.0015,61.0113,60.8742,60.9134,49222.0
2023-12-06 14:45:00,62.22,62.27,62.2,62.23,33905.0,60.9134,60.9623,60.8938,60.9232,33905.0
2023-12-06 14:50:00,62.23,62.29,62.2,62.28,51448.0,60.9232,60.9819,60.8938,60.9721,51448.0
2023-12-06 14:55:00,62.28,62.3,62.2,62.23,55184.0,60.9721,60.9917,60.8938,60.9232,55184.0
2023-12-06 15:00:00,62.23,62.26,62.17,62.2,60788.0,60.9232,60.9525,60.8644,60.8938,60788.0
2023-12-06 15:05:00,62.19,62.26,62.19,62.26,45273.0,60.884,60.9525,60.884,60.9525,45273.0
2023-12-06 15:10:00,62.26,62.27,62.15,62.24,77802.0,60.9525,60.9623,60.8448,60.933,77802.0
2023-12-06 15:15:00,62.24,62.28,62.19,62.19,53108.0,60.933,60.9721,60.884,60.884,53108.0
2023-12-06 15:20:00,62.2,62.22,62.09,62.14,121239.0,60.8938,60.9134,60.7861,60.8351,121239.0
2023-12-06 15:25:00,62.14,62.2,62.11,62.2,82440.0,60.8351,60.8938,60.8057,60.8938,82440.0
2023-12-06 15:30:00,62.2,62.27,62.16,62.26,109716.0,60.8938,60.9623,60.8546,60.9525,109716.0
2023-12-06 15:35:00,62.26,62.3,62.14,62.2,113217.0,60.9525,60.9917,60.8351,60.8938,113217.0
2023-12-06 15:40:00,62.2,62.39,62.19,62.36,144356.0,60.8938,61.0798,60.884,61.0504,144356.0
2023-12-06 15:45:00,62.35,62.38,62.23,62.28,216862.0,61.0406,61.07,60.9232,60.9721,216862.0
2023-12-06 15:50:00,62.28,62.29,62.11,62.15,243155.0,60.9721,60.9819,60.8057,60.8448,243155.0
2023-12-06 15:55:00,62.14,62.22,62.13,62.18,461439.0,60.8351,60.9134,60.8253,60.8742,461439.0
2023-12-07 09:30:00,62.69,62.93,62.6,62.69,238231.0,61.3735,61.6085,61.2854,61.3735,238231.0
2023-12-07 09:35:00,62.69,62.85,62.61,62.8,116218.0,61.3735,61.5301,61.2952,61.4812,116218.0
2023-12-07 09:40:00,62.8,62.94,62.55,62.57,104924.0,61.4812,61.6183,61.2364,61.256,104924.0
2023-12-07 09:45:00,62.58,62.69,62.44,62.58,260874.0,61.2658,61.3735,61.1288,61.2658,260874.0
2023-12-07 09:50:00,62.58,62.92,62.57,62.81,96437.0,61.2658,61.5987,61.256,61.491,96437.0
2023-12-07 09:55:00,62.81,62.99,62.74,62.87,59965.0,61.491,61.6672,61.4225,61.5497,59965.0
2023-12-07 10:00:00,62.87,62.92,62.71,62.8,103705.0,61.5497,61.5987,61.3931,61.4812,103705.0
2023-12-07 10:05:00,62.8,62.84,62.6,62.63,152727.0,61.4812,61.5204,61.2854,61.3148,152727.0
2023-12-07 10:10:00,62.64,62.91,62.64,62.9,73733.0,61.3246,61.5889,61.3246,61.5791,73733.0
2023-12-07 10:15:00,62.9,62.98,62.86,62.95,115224.0,61.5791,61.6574,61.5399,61.628,115224.0
2023-12-07 10:20:00,62.95,63.01,62.69,62.73,174809.0,61.628,61.6868,61.3735,61.4127,174809.0
2023-12-07 10:25:00,62.72,62.79,62.69,62.76,112221.0,61.4029,61.4714,61.3735,61.442,112221.0
2023-12-07 10:30:00,62.77,62.79,62.57,62.58,97063.0,61.4518,61.4714,61.256,61.2658,97063.0
2023-12-07 10:35:00,62.58,62.65,62.49,62.58,80830.0,61.2658,61.3343,61.1777,61.2658,80830.0
2023-12-07 10:40:00,62.57,62.62,62.46,62.6,77792.0,61.256,61.305,61.1483,61.2854,77792.0
2023-12-07 10:45:00,62.6,62.6,62.5,62.51,56852.0,61.2854,61.2854,61.1875,61.1973,56852.0
2023-12-07 10:50:00,62.51,62.55,62.39,62.41,98891.0,61.1973,61.2364,61.0798,61.0994,98891.0
2023-12-07 10:55:00,62.42,62.45,62.32,62.4,52098.0,61.1092,61.1385,61.0113,61.0896,52098.0
2023-12-07 11:00:00,62.4,62.53,62.4,62.52,69639.0,61.0896,61.2169,61.0896,61.2071,69639.0
2023-12-07 11:05:00,62.53,62.56,62.33,62.34,54974.0,61.2169,61.2462,61.0211,61.0309,54974.0
2023-12-07 11:10:00,62.34,62.35,62.2,62.28,48312.0,61.0309,61.0406,60.8938,60.9721,48312.0
2023-12-07 11:15:00,62.29,62.29,62.08,62.2,133928.0,60.9819,60.9819,60.7763,60.8938,133928.0
2023-12-07 11:20:00,62.21,62.36,62.19,62.23,104377.0,60.9036,61.0504,60.884,60.9232,104377.0
2023-12-07 11:25:00,62.24,62.31,62.24,62.25,48248.0,60.933,61.0015,60.933,60.9427,48248.0
2023-12-07 11:30:00,62.25,62.35,62.19,62.3,57479.0,60.9427,61.0406,60.884,60.9917,57479.0
2023-12-07 11:35:00,62.31,62.32,62.22,62.27,33930.0,61.0015,61.0113,60.9134,60.9623,33930.0
2023-12-07 11:40:00,62.29,62.37,62.29,62.34,88327.0,60.9819,61.0602,60.9819,61.0309,88327.0
2023-12-07 11:45:00,62.34,62.42,62.33,62.41,65801.0,61.0309,61.1092,61.0211,61.0994,65801.0
2023-12-07 11:50:00,62.41,62.41,62.35,62.4,23569.0,61.0994,61.0994,61.0406,61.0896,23569.0
2023-12-07 11:55:00,62.4,62.46,62.35,62.46,29592.0,61.0896,61.1483,61.0406,61.1483,29592.0
2023-12-07 12:00:00,62.46,62.51,62.43,62.48,34943.0,61.1483,61.1973,61.119,61.1679,34943.0
2023-12-07 12:05:00,62.48,62.49,62.41,62.43,22563.0,61.1679,61.1777,61.0994,61.119,22563.0
2023-12-07 12:10:00,62.44,62.47,62.42,62.43,27316.0,61.1288,61.1581,61.1092,61.119,27316.0
2023-12-07 12:15:00,62.42,62.53,62.42,62.52,28839.0,61.1092,61.2169,61.1092,61.2071,28839.0
2023-12-07 12:20:00,62.52,62.54,62.5,62.53,34754.0,61.2071,61.2267,61.1875,61.2169,34754.0
2023-12-07 12:25:00,62.53,62.63,62.52,62.63,65842.0,61.2169,61.3148,61.2071,61.3148,65842.0
2023-12-07 12:30:00,62.63,62.71,62.63,62.7,43663.0,61.3148,61.3931,61.3148,61.3833,43663.0
2023-12-07 12:35:00,62.71,62.73,62.69,62.7,26560.0,61.3931,61.4127,61.3735,61.3833,26560.0
2023-12-07 12:40:00,62.7,62.73,62.64,62.73,40508.0,61.3833,61.4127,61.3246,61.4127,40508.0
2023-12-07 12:45:00,62.73,62.78,62.7,62.71,68180.0,61.4127,61.4616,61.3833,61.3931,68180.0
2023-12-07 12:50:00,62.71,62.77,62.68,62.72,36447.0,61.3931,61.4518,61.3637,61.4029,36447.0
2023-12-07 12:55:00,62.72,62.82,62.71,62.79,45694.0,61.4029,61.5008,61.3931,61.4714,45694.0
2023-12-07 13:00:00,62.79,62.87,62.79,62.84,43946.0,61.4714,61.5497,61.4714,61.5204,43946.0
2023-12-07 13:05:00,62.83,62.88,62.82,62.82,35249.0,61.5106,61.5595,61.5008,61.5008,35249.0
2023-12-07 13:10:00,62.83,62.84,62.74,62.8,45536.0,61.5106,61.5204,61.4225,61.4812,45536.0
2023-12-07 13:15:00,62.8,62.83,62.72,62.82,29126.0,61.4812,61.5106,61.4029,61.5008,29126.0
2023-12-07 13:20:00,62.82,62.83,62.78,62.81,34696.0,61.5008,61.5106,61.4616,61.491,34696.0
2023-12-07 13:25:00,62.81,62.82,62.68,62.76,43942.0,61.491,61.5008,61.3637,61.442,43942.0
2023-12-07 13:30:00,62.76,62.8,62.72,62.79,63066.0,61.442,61.4812,61.4029,61.4714,63066.0
2023-12-07 13:35:00,62.8,62.86,62.76,62.86,86057.0,61.4812,61.5399,61.442,61.5399,86057.0
2023-12-07 13:40:00,62.85,62.9,62.82,62.87,35435.0,61.5301,61.5791,61.5008,61.5497,35435.0
2023-12-07 13:45:00,62.88,62.91,62.86,62.89,19241.0,61.5595,61.5889,61.5399,61.5693,19241.0
2023-12-07 13:50:00,62.9,62.9,62.85,62.86,21886.0,61.5791,61.5791,61.5301,61.5399,21886.0
2023-12-07 13:55:00,62.85,62.85,62.8,62.83,35085.0,61.5301,61.5301,61.4812,61.5106,35085.0
2023-12-07 14:00:00,62.83,62.89,62.82,62.88,41004.0,61.5106,61.5693,61.5008,61.5595,41004.0
2023-12-07 14:05:00,62.88,62.89,62.79,62.87,38321.0,61.5595,61.5693,61.4714,61.5497,38321.0
2023-12-07 14:10:00,62.87,62.88,62.75,62.79,43642.0,61.5497,61.5595,61.4322,61.4714,43642.0
2023-12-07 14:15:00,62.79,62.86,62.78,62.8,85352.0,61.4714,61.5399,61.4616,61.4812,85352.0
2023-12-07 14:20:00,62.79,62.81,62.71,62.73,65199.0,61.4714,61.491,61.3931,61.4127,65199.0
2023-12-07 14:25:00,62.72,62.73,62.68,62.7,52345.0,61.4029,61.4127,61.3637,61.3833,52345.0
2023-12-07 14:30:00,62.71,62.72,62.67,62.68,60188.0,61.3931,61.4029,61.3539,61.3637,60188.0
2023-12-07 14:35:00,62.68,62.72,62.65,62.7,48264.0,61.3637,61.4029,61.3343,61.3833,48264.0
2023-12-07 14:40:00,62.71,62.81,62.71,62.8,39898.0,61.3931,61.491,61.3931,61.4812,39898.0
2023-12-07 14:45:00,62.81,62.82,62.78,62.81,37334.0,61.491,61.5008,61.4616,61.491,37334.0
2023-12-07 14:50:00,62.81,62.85,62.76,62.76,105384.0,61.491,61.5301,61.442,61.442,105384.0
2023-12-07 14:55:00,62.76,62.76,62.7,62.71,39290.0,61.442,61.442,61.3833,61.3931,39290.0
2023-12-07 15:00:00,62.71,62.83,62.71,62.77,81766.0,61.3931,61.5106,61.3931,61.4518,81766.0
2023-12-07 15:05:00,62.76,62.78,62.69,62.71,82387.0,61.442,61.4616,61.3735,61.3931,82387.0
2023-12-07 15:10:00,62.71,62.81,62.7,62.8,59219.0,61.3931,61.491,61.3833,61.4812,59219.0
2023-12-07 15:15:00,62.8,62.83,62.79,62.82,43415.0,61.4812,61.5106,61.4714,61.5008,43415.0
2023-12-07 15:20:00,62.82,62.84,62.8,62.83,56076.0,61.5008,61.5204,61.4812,61.5106,56076.0
2023-12-07 15:25:00,62.82,62.86,62.8,62.82,56030.0,61.5008,61.5399,61.4812,61.5008,56030.0
2023-12-07 15:30:00,62.83,62.85,62.77,62.77,73534.0,61.5106,61.5301,61.4518,61.4518,73534.0
2023-12-07 15:35:00,62.77,62.79,62.71,62.72,67628.0,61.4518,61.4714,61.3931,61.4029,67628.0
2023-12-07 15:40:00,62.72,62.82,62.68,62.8,156593.0,61.4029,61.5008,61.3637,61.4812,156593.0
2023-12-07 15:45:00,62.8,62.92,62.8,62.91,193972.0,61.4812,61.5987,61.4812,61.5889,193972.0
2023-12-07 15:50:00,62.9,63.0,62.86,62.99,374656.0,61.5791,61.677,61.5399,61.6672,374656.0
2023-12-07 15:55:00,62.99,63.04,62.89,62.96,669707.0,61.6672,61.7162,61.5693,61.6378,669707.0
2023-12-08 09:30:00,63.0,63.3,62.86,63.29,195076.0,61.677,61.9707,61.5399,61.9609,195076.0
2023-12-08 09:35:00,63.3,63.45,63.19,63.26,190634.0,61.9707,62.1175,61.863,61.9315,190634.0
2023-12-08 09:40:00,63.29,63.49,63.24,63.45,130227.0,61.9609,62.1567,61.912,62.1175,130227.0
2023-12-08 09:45:00,63.46,63.5,63.28,63.29,178772.0,62.1273,62.1665,61.9511,61.9609,178772.0
2023-12-08 09:50:00,63.3,63.37,63.21,63.24,93019.0,61.9707,62.0392,61.8826,61.912,93019.0
2023-12-08 09:55:00,63.24,63.3,63.17,63.25,117815.0,61.912,61.9707,61.8434,61.9217,117815.0
2023-12-08 10:00:00,63.27,63.49,63.25,63.45,111655.0,61.9413,62.1567,61.9217,62.1175,111655.0
2023-12-08 10:05:00,63.44,63.55,63.41,63.54,51209.0,62.1078,62.2154,62.0784,62.2057,51209.0
2023-12-08 10:10:00,63.51,63.57,63.37,63.49,47806.0,62.1763,62.235,62.0392,62.1567,47806.0
2023-12-08 10:15:00,63.48,63.54,63.39,63.53,36446.0,62.1469,62.2057,62.0588,62.1959,36446.0
2023-12-08 10:20:00,63.53,63.71,63.49,63.7,96198.0,62.1959,62.3721,62.1567,62.3623,96198.0
2023-12-08 10:25:00,63.7,63.75,63.65,63.71,67499.0,62.3623,62.4112,62.3133,62.3721,67499.0
2023-12-08 10:30:00,63.72,63.77,63.66,63.7,57087.0,62.3819,62.4308,62.3231,62.3623,57087.0
2023-12-08 10:35:00,63.7,63.75,63.62,63.71,50358.0,62.3623,62.4112,62.284,62.3721,50358.0
2023-12-08 10:40:00,63.72,63.74,63.65,63.71,56835.0,62.3819,62.4015,62.3133,62.3721,56835.0
2023-12-08 10:45:00,63.72,63.75,63.65,63.69,73819.0,62.3819,62.4112,62.3133,62.3525,73819.0
2023-12-08 10:50:00,63.69,63.85,63.68,63.8,69900.0,62.3525,62.5091,62.3427,62.4602,69900.0
2023-12-08 10:55:00,63.81,63.82,63.73,63.76,55041.0,62.47,62.4798,62.3917,62.421,55041.0
2023-12-08 11:00:00,63.76,63.79,63.7,63.73,55340.0,62.421,62.4504,62.3623,62.3917,55340.0
2023-12-08 11:05:00,63.74,63.74,63.62,63.63,51736.0,62.4015,62.4015,62.284,62.2938,51736.0
2023-12-08 11:10:00,63.63,63.65,63.53,63.58,60091.0,62.2938,62.3133,62.1959,62.2448,60091.0
2023-12-08 11:15:00,63.58,63.64,63.52,63.55,59295.0,62.2448,62.3036,62.1861,62.2154,59295.0
2023-12-08 11:20:00,63.54,63.56,63.45,63.46,58963.0,62.2057,62.2252,62.1175,62.1273,58963.0
2023-12-08 11:25:00,63.46,63.55,63.37,63.45,108941.0,62.1273,62.2154,62.0392,62.1175,108941.0
2023-12-08 11:30:00,63.46,63.64,63.45,63.6,93857.0,62.1273,62.3036,62.1175,62.2644,93857.0
2023-12-08 11:35:00,63.61,63.69,63.51,63.51,80490.0,62.2742,62.3525,62.1763,62.1763,80490.0
2023-12-08 11:40:00,63.51,63.51,63.37,63.41,73195.0,62.1763,62.1763,62.0392,62.0784,73195.0
2023-12-08 11:45:00,63.4,63.54,63.37,63.52,42964.0,62.0686,62.2057,62.0392,62.1861,42964.0
2023-12-08 11:50:00,63.52,63.62,63.51,63.62,50442.0,62.1861,62.284,62.1763,62.284,50442.0
2023-12-08 11:55:00,63.63,63.73,63.61,63.72,27677.0,62.2938,62.3917,62.2742,62.3819,27677.0
2023-12-08 12:00:00,63.72,63.78,63.7,63.75,29594.0,62.3819,62.4406,62.3623,62.4112,29594.0
2023-12-08 12:05:00,63.74,63.77,63.7,63.73,39636.0,62.4015,62.4308,62.3623,62.3917,39636.0
2023-12-08 12:10:00,63.73,63.74,63.55,63.56,93437.0,62.3917,62.4015,62.2154,62.2252,93437.0
2023-12-08 12:15:00,63.57,63.59,63.48,63.58,103501.0,62.235,62.2546,62.1469,62.2448,103501.0
2023-12-08 12:20:00,63.58,63.6,63.51,63.54,74680.0,62.2448,62.2644,62.1763,62.2057,74680.0
2023-12-08 12:25:00,63.54,63.76,63.53,63.75,56326.0,62.2057,62.421,62.1959,62.4112,56326.0
2023-12-08 12:30:00,63.75,63.79,63.72,63.77,25112.0,62.4112,62.4504,62.3819,62.4308,25112.0
2023-12-08 12:35:00,63.77,63.8,63.75,63.76,31322.0,62.4308,62.4602,62.4112,62.421,31322.0
2023-12-08 12:40:00,63.76,63.84,63.75,63.83,20803.0,62.421,62.4994,62.4112,62.4896,20803.0
2023-12-08 12:45:00,63.83,63.87,63.79,63.85,30878.0,62.4896,62.5287,62.4504,62.5091,30878.0
2023-12-08 12:50:00,63.85,63.86,63.79,63.83,23368.0,62.5091,62.5189,62.4504,62.4896,23368.0
2023-12-08 12:55:00,63.84,63.86,63.76,63.79,23661.0,62.4994,62.5189,62.421,62.4504,23661.0
2023-12-08 13:00:00,63.79,63.81,63.76,63.8,24432.0,62.4504,62.47,62.421,62.4602,24432.0
2023-12-08 13:05:00,63.81,63.84,63.74,63.76,38552.0,62.47,62.4994,62.4015,62.421,38552.0
2023-12-08 13:10:00,63.76,63.87,63.76,63.87,25166.0,62.421,62.5287,62.421,62.5287,25166.0
2023-12-08 13:15:00,63.86,63.9,63.83,63.89,29356.0,62.5189,62.5581,62.4896,62.5483,29356.0
2023-12-08 13:20:00,63.89,63.92,63.88,63.9,16570.0,62.5483,62.5777,62.5385,62.5581,16570.0
2023-12-08 13:25:00,63.9,63.92,63.84,63.87,87192.0,62.5581,62.5777,62.4994,62.5287,87192.0
2023-12-08 13:30:00,63.88,63.9,63.84,63.87,22245.0,62.5385,62.5581,62.4994,62.5287,22245.0
2023-12-08 13:35:00,63.87,63.93,63.82,63.84,49673.0,62.5287,62.5875,62.4798,62.4994,49673.0
2023-12-08 13:40:00,63.84,63.87,63.81,63.84,52975.0,62.4994,62.5287,62.47,62.4994,52975.0
2023-12-08 13:45:00,63.84,63.95,63.82,63.95,60322.0,62.4994,62.607,62.4798,62.607,60322.0
2023-12-08 13:50:00,63.94,64.03,63.94,64.03,77585.0,62.5973,62.6854,62.5973,62.6854,77585.0
2023-12-08 13:55:00,64.03,64.04,63.99,64.0,33301.0,62.6854,62.6952,62.6462,62.656,33301.0
2023-12-08 14:00:00,64.01,64.05,63.96,64.05,45592.0,62.6658,62.7049,62.6168,62.7049,45592.0
2023-12-08 14:05:00,64.06,64.11,64.05,64.09,53003.0,62.7147,62.7637,62.7049,62.7441,53003.0
2023-12-08 14:10:00,64.09,64.11,64.02,64.03,55820.0,62.7441,62.7637,62.6756,62.6854,55820.0
2023-12-08 14:15:00,64.03,64.1,64.03,64.09,31536.0,62.6854,62.7539,62.6854,62.7441,31536.0
2023-12-08 14:20:00,64.08,64.08,64.02,64.03,29999.0,62.7343,62.7343,62.6756,62.6854,29999.0
2023-12-08 14:25:00,64.03,64.06,63.99,64.04,31003.0,62.6854,62.7147,62.6462,62.6952,31003.0
2023-12-08 14:30:00,64.05,64.07,63.99,64.06,116258.0,62.7049,62.7245,62.6462,62.7147,116258.0
2023-12-08 14:35:00,64.05,64.06,64.0,64.03,42470.0,62.7049,62.7147,62.656,62.6854,42470.0
2023-12-08 14:40:00,64.02,64.11,63.99,64.09,97309.0,62.6756,62.7637,62.6462,62.7441,97309.0
2023-12-08 14:45:00,64.09,64.13,64.03,64.12,57798.0,62.7441,62.7833,62.6854,62.7735,57798.0
2023-12-08 14:50:00,64.12,64.19,64.07,64.13,79039.0,62.7735,62.842,62.7245,62.7833,79039.0
2023-12-08 14:55:00,64.13,64.13,64.04,64.06,37874.0,62.7833,62.7833,62.6952,62.7147,37874.0
2023-12-08 15:00:00,64.07,64.13,64.06,64.12,65067.0,62.7245,62.7833,62.7147,62.7735,65067.0
2023-12-08 15:05:00,64.11,64.17,64.07,64.11,89111.0,62.7637,62.8224,62.7245,62.7637,89111.0
2023-12-08 15:10:00,64.12,64.15,64.1,64.15,69534.0,62.7735,62.8028,62.7539,62.8028,69534.0
2023-12-08 15:15:00,64.14,64.2,64.13,64.14,65757.0,62.7931,62.8518,62.7833,62.7931,65757.0
2023-12-08 15:20:00,64.14,64.17,64.09,64.14,78584.0,62.7931,62.8224,62.7441,62.7931,78584.0
2023-12-08 15:25:00,64.15,64.27,64.14,64.26,122708.0,62.8028,62.9203,62.7931,62.9105,122708.0
2023-12-08 15:30:00,64.26,64.27,64.19,64.25,104999.0,62.9105,62.9203,62.842,62.9007,104999.0
2023-12-08 15:35:00,64.24,64.28,64.2,64.21,127090.0,62.891,62.9301,62.8518,62.8616,127090.0
2023-12-08 15:40:00,64.2,64.28,64.19,64.27,108438.0,62.8518,62.9301,62.842,62.9203,108438.0
2023-12-08 15:45:00,64.26,64.33,64.25,64.3,187389.0,62.9105,62.9791,62.9007,62.9497,187389.0
2023-12-08 15:50:00,64.3,64.32,64.07,64.09,278172.0,62.9497,62.9693,62.7245,62.7441,278172.0
2023-12-08 15:55:00,64.09,64.13,64.02,64.07,613030.0,62.7441,62.7833,62.6756,62.7245,613030.0
2023-12-11 09:30:00,63.95,63.96,63.64,63.79,174274.0,62.607,62.6168,62.3036,62.4504,174274.0
2023-12-11 09:35:00,63.8,64.03,63.78,63.99,100576.0,62.4602,62.6854,62.4406,62.6462,100576.0
2023-12-11 09:40:00,63.98,64.22,63.96,64.2,76190.0,62.6364,62.8714,62.6168,62.8518,76190.0
2023-12-11 09:45:00,64.23,64.37,64.09,64.19,84511.0,62.8812,63.0182,62.7441,62.842,84511.0
2023-12-11 09:50:00,64.17,64.19,64.03,64.09,108332.0,62.8224,62.842,62.6854,62.7441,108332.0
2023-12-11 09:55:00,64.1,64.13,64.02,64.13,89350.0,62.7539,62.7833,62.6756,62.7833,89350.0
2023-12-11 10:00:00,64.13,64.24,64.12,64.12,59185.0,62.7833,62.891,62.7735,62.7735,59185.0
2023-12-11 10:05:00,64.13,64.16,64.02,64.11,85354.0,62.7833,62.8126,62.6756,62.7637,85354.0
2023-12-11 10:10:00,64.1,64.15,63.97,64.1,66533.0,62.7539,62.8028,62.6266,62.7539,66533.0
2023-12-11 10:15:00,64.1,64.15,64.05,64.13,84246.0,62.7539,62.8028,62.7049,62.7833,84246.0
2023-12-11 10:20:00,64.13,64.16,64.05,64.1,76033.0,62.7833,62.8126,62.7049,62.7539,76033.0
2023-12-11 10:25:00,64.09,64.1,63.98,64.09,38700.0,62.7441,62.7539,62.6364,62.7441,38700.0
2023-12-11 10:30:00,64.09,64.36,64.09,64.36,34269.0,62.7441,63.0084,62.7441,63.0084,34269.0
2023-12-11 10:35:00,64.34,64.37,64.11,64.13,78788.0,62.9889,63.0182,62.7637,62.7833,78788.0
2023-12-11 10:40:00,64.13,64.18,64.08,64.09,57651.0,62.7833,62.8322,62.7343,62.7441,57651.0
2023-12-11 10:45:00,64.09,64.11,64.02,64.05,148326.0,62.7441,62.7637,62.6756,62.7049,148326.0
2023-12-11 10:50:00,64.04,64.12,64.03,64.07,56875.0,62.6952,62.7735,62.6854,62.7245,56875.0
2023-12-11 10:55:00,64.07,64.22,64.06,64.14,94929.0,62.7245,62.8714,62.7147,62.7931,94929.0
2023-12-11 11:00:00,64.15,64.27,64.14,64.22,54660.0,62.8028,62.9203,62.7931,62.8714,54660.0
2023-12-11 11:05:00,64.2,64.25,64.06,64.14,103060.0,62.8518,62.9007,62.7147,62.7931,103060.0
2023-12-11 11:10:00,64.14,64.19,64.1,64.14,50143.0,62.7931,62.842,62.7539,62.7931,50143.0
2023-12-11 11:15:00,64.14,64.18,64.08,64.17,38336.0,62.7931,62.8322,62.7343,62.8224,38336.0
2023-12-11 11:20:00,64.17,64.26,64.16,64.24,44180.0,62.8224,62.9105,62.8126,62.891,44180.0
2023-12-11 11:25:00,64.25,64.27,64.19,64.23,51337.0,62.9007,62.9203,62.842,62.8812,51337.0
2023-12-11 11:30:00,64.23,64.24,64.14,64.16,39839.0,62.8812,62.891,62.7931,62.8126,39839.0
2023-12-11 11:35:00,64.16,64.28,64.14,64.22,67666.0,62.8126,62.9301,62.7931,62.8714,67666.0
2023-12-11 11:40:00,64.22,64.25,64.17,64.23,47726.0,62.8714,62.9007,62.8224,62.8812,47726.0
2023-12-11 11:45:00,64.23,64.25,64.17,64.18,42070.0,62.8812,62.9007,62.8224,62.8322,42070.0
2023-12-11 11:50:00,64.17,64.23,64.17,64.22,41724.0,62.8224,62.8812,62.8224,62.8714,41724.0
2023-12-11 11:55:00,64.23,64.24,64.17,64.23,41671.0,62.8812,62.891,62.8224,62.8812,41671.0
2023-12-11 12:00:00,64.22,64.26,64.14,64.16,90536.0,62.8714,62.9105,62.7931,62.8126,90536.0
2023-12-11 12:05:00,64.17,64.25,64.16,64.23,50536.0,62.8224,62.9007,62.8126,62.8812,50536.0
2023-12-11 12:10:00,64.24,64.25,64.17,64.2,39436.0,62.891,62.9007,62.8224,62.8518,39436.0
2023-12-11 12:15:00,64.2,64.24,64.16,64.23,32739.0,62.8518,62.891,62.8126,62.8812,32739.0
2023-12-11 12:20:00,64.23,64.28,64.23,64.27,22754.0,62.8812,62.9301,62.8812,62.9203,22754.0
2023-12-11 12:25:00,64.28,64.28,64.19,64.21,55402.0,62.9301,62.9301,62.842,62.8616,55402.0
2023-12-11 12:30:00,64.21,64.26,64.21,64.25,30137.0,62.8616,62.9105,62.8616,62.9007,30137.0
2023-12-11 12:35:00,64.25,64.25,64.21,64.23,18638.0,62.9007,62.9007,62.8616,62.8812,18638.0
2023-12-11 12:40:00,64.23,64.29,64.21,64.22,49131.0,62.8812,62.9399,62.8616,62.8714,49131.0
2023-12-11 12:45:00,64.23,64.25,64.21,64.23,22860.0,62.8812,62.9007,62.8616,62.8812,22860.0
2023-12-11 12:50:00,64.23,64.25,64.21,64.23,27122.0,62.8812,62.9007,62.8616,62.8812,27122.0
2023-12-11 12:55:00,64.23,64.25,64.19,64.2,26538.0,62.8812,62.9007,62.842,62.8518,26538.0
2023-12-11 13:00:00,64.2,64.21,64.12,64.17,32798.0,62.8518,62.8616,62.7735,62.8224,32798.0
2023-12-11 13:05:00,64.17,64.18,64.1,64.13,53901.0,62.8224,62.8322,62.7539,62.7833,53901.0
2023-12-11 13:10:00,64.12,64.12,64.06,64.06,53900.0,62.7735,62.7735,62.7147,62.7147,53900.0
2023-12-11 13:15:00,64.07,64.15,64.07,64.07,50524.0,62.7245,62.8028,62.7245,62.7245,50524.0
2023-12-11 13:20:00,64.08,64.17,64.08,64.14,50198.0,62.7343,62.8224,62.7343,62.7931,50198.0
2023-12-11 13:25:00,64.15,64.15,64.1,64.12,28160.0,62.8028,62.8028,62.7539,62.7735,28160.0
2023-12-11 13:30:00,64.13,64.17,64.1,64.16,32377.0,62.7833,62.8224,62.7539,62.8126,32377.0
2023-12-11 13:35:00,64.15,64.19,64.13,64.18,25100.0,62.8028,62.842,62.7833,62.8322,25100.0
2023-12-11 13:40:00,64.18,64.2,64.1,64.11,43972.0,62.8322,62.8518,62.7539,62.7637,43972.0
2023-12-11 13:45:00,64.12,64.13,64.09,64.11,26553.0,62.7735,62.7833,62.7441,62.7637,26553.0
2023-12-11 13:50:00,64.11,64.11,64.07,64.11,45925.0,62.7637,62.7637,62.7245,62.7637,45925.0
2023-12-11 13:55:00,64.1,64.12,64.07,64.11,36586.0,62.7539,62.7735,62.7245,62.7637,36586.0
2023-12-11 14:00:00,64.11,64.13,64.06,64.07,50979.0,62.7637,62.7833,62.7147,62.7245,50979.0
2023-12-11 14:05:00,64.08,64.1,64.06,64.07,58280.0,62.7343,62.7539,62.7147,62.7245,58280.0
2023-12-11 14:10:00,64.08,64.11,64.07,64.08,38717.0,62.7343,62.7637,62.7245,62.7343,38717.0
2023-12-11 14:15:00,64.08,64.09,64.06,64.07,33759.0,62.7343,62.7441,62.7147,62.7245,33759.0
2023-12-11 14:20:00,64.07,64.09,64.06,64.08,39351.0,62.7245,62.7441,62.7147,62.7343,39351.0
2023-12-11 14:25:00,64.08,64.11,64.07,64.09,28936.0,62.7343,62.7637,62.7245,62.7441,28936.0
2023-12-11 14:30:00,64.09,64.1,64.06,64.07,50333.0,62.7441,62.7539,62.7147,62.7245,50333.0
2023-12-11 14:35:00,64.08,64.08,64.03,64.06,95444.0,62.7343,62.7343,62.6854,62.7147,95444.0
2023-12-11 14:40:00,64.06,64.06,63.99,64.0,77497.0,62.7147,62.7147,62.6462,62.656,77497.0
2023-12-11 14:45:00,64.0,64.05,63.99,64.02,61561.0,62.656,62.7049,62.6462,62.6756,61561.0
2023-12-11 14:50:00,64.01,64.03,63.9,63.93,56556.0,62.6658,62.6854,62.5581,62.5875,56556.0
2023-12-11 14:55:00,63.93,63.98,63.91,63.95,27909.0,62.5875,62.6364,62.5679,62.607,27909.0
2023-12-11 15:00:00,63.95,63.96,63.87,63.93,45629.0,62.607,62.6168,62.5287,62.5875,45629.0
2023-12-11 15:05:00,63.92,63.96,63.89,63.95,62621.0,62.5777,62.6168,62.5483,62.607,62621.0
2023-12-11 15:10:00,63.95,63.95,63.9,63.95,44169.0,62.607,62.607,62.5581,62.607,44169.0
2023-12-11 15:15:00,63.95,63.99,63.93,63.99,34194.0,62.607,62.6462,62.5875,62.6462,34194.0
2023-12-11 15:20:00,63.99,64.0,63.95,64.0,38524.0,62.6462,62.656,62.607,62.656,38524.0
2023-12-11 15:25:00,63.99,64.0,63.94,63.96,65415.0,62.6462,62.656,62.5973,62.6168,65415.0
2023-12-11 15:30:00,63.96,64.03,63.9,64.03,104583.0,62.6168,62.6854,62.5581,62.6854,104583.0
2023-12-11 15:35:00,64.03,64.06,64.0,64.05,49180.0,62.6854,62.7147,62.656,62.7049,49180.0
2023-12-11 15:40:00,64.05,64.06,64.02,64.02,56796.0,62.7049,62.7147,62.6756,62.6756,56796.0
2023-12-11 15:45:00,64.02,64.06,64.01,64.05,104081.0,62.6756,62.7147,62.6658,62.7049,104081.0
2023-12-11 15:50:00,64.04,64.04,63.94,63.96,186266.0,62.6952,62.6952,62.5973,62.6168,186266.0
2023-12-11 15:55:00,63.95,64.03,63.94,64.01,412435.0,62.607,62.6854,62.5973,62.6658,412435.0
2023-12-12 09:30:00,64.03,64.09,63.59,63.84,128910.0,62.6854,62.7441,62.2546,62.4994,128910.0
2023-12-12 09:35:00,63.85,63.88,63.7,63.71,90347.0,62.5091,62.5385,62.3623,62.3721,90347.0
2023-12-12 09:40:00,63.7,63.86,63.68,63.81,49740.0,62.3623,62.5189,62.3427,62.47,49740.0
2023-12-12 09:45:00,63.82,63.98,63.82,63.92,83919.0,62.4798,62.6364,62.4798,62.5777,83919.0
2023-12-12 09:50:00,63.92,64.04,63.89,63.96,97392.0,62.5777,62.6952,62.5483,62.6168,97392.0
2023-12-12 09:55:00,63.93,63.96,63.89,63.91,50807.0,62.5875,62.6168,62.5483,62.5679,50807.0
2023-12-12 10:00:00,63.91,64.06,63.9,64.01,157599.0,62.5679,62.7147,62.5581,62.6658,157599.0
2023-12-12 10:05:00,64.0,64.13,64.0,64.1,59069.0,62.656,62.7833,62.656,62.7539,59069.0
2023-12-12 10:10:00,64.09,64.1,64.01,64.05,49430.0,62.7441,62.7539,62.6658,62.7049,49430.0
2023-12-12 10:15:00,64.05,64.07,63.98,64.05,51368.0,62.7049,62.7245,62.6364,62.7049,51368.0
2023-12-12 10:20:00,64.06,64.09,64.01,64.06,37559.0,62.7147,62.7441,62.6658,62.7147,37559.0
2023-12-12 10:25:00,64.06,64.1,64.02,64.08,41681.0,62.7147,62.7539,62.6756,62.7343,41681.0
2023-12-12 10:30:00,64.08,64.16,64.07,64.15,45145.0,62.7343,62.8126,62.7245,62.8028,45145.0
2023-12-12 10:35:00,64.15,64.16,64.06,64.1,55221.0,62.8028,62.8126,62.7147,62.7539,55221.0
2023-12-12 10:40:00,64.11,64.13,63.99,64.01,98249.0,62.7637,62.7833,62.6462,62.6658,98249.0
2023-12-12 10:45:00,64.01,64.08,64.0,64.02,66048.0,62.6658,62.7343,62.656,62.6756,66048.0
2023-12-12 10:50:00,64.03,64.11,63.99,64.11,115476.0,62.6854,62.7637,62.6462,62.7637,115476.0
2023-12-12 10:55:00,64.11,64.22,64.1,64.19,41372.0,62.7637,62.8714,62.7539,62.842,41372.0
2023-12-12 11:00:00,64.19,64.19,64.08,64.1,33517.0,62.842,62.842,62.7343,62.7539,33517.0
2023-12-12 11:05:00,64.11,64.11,64.02,64.08,41618.0,62.7637,62.7637,62.6756,62.7343,41618.0
2023-12-12 11:10:00,64.07,64.1,64.0,64.03,31024.0,62.7245,62.7539,62.656,62.6854,31024.0
2023-12-12 11:15:00,64.03,64.1,64.0,64.09,41933.0,62.6854,62.7539,62.656,62.7441,41933.0
2023-12-12 11:20:00,64.09,64.1,64.04,64.06,28914.0,62.7441,62.7539,62.6952,62.7147,28914.0
2023-12-12 11:25:00,64.05,64.08,64.01,64.06,58620.0,62.7049,62.7343,62.6658,62.7147,58620.0
2023-12-12 11:30:00,64.06,64.11,64.06,64.06,30121.0,62.7147,62.7637,62.7147,62.7147,30121.0
2023-12-12 11:35:00,64.07,64.13,64.07,64.07,37407.0,62.7245,62.7833,62.7245,62.7245,37407.0
2023-12-12 11:40:00,64.07,64.1,64.03,64.03,34528.0,62.7245,62.7539,62.6854,62.6854,34528.0
2023-12-12 11:45:00,64.03,64.11,64.03,64.1,27586.0,62.6854,62.7637,62.6854,62.7539,27586.0
2023-12-12 11:50:00,64.1,64.11,64.06,64.08,37725.0,62.7539,62.7637,62.7147,62.7343,37725.0
2023-12-12 11:55:00,64.09,64.11,64.05,64.07,106356.0,62.7441,62.7637,62.7049,62.7245,106356.0
2023-12-12 12:00:00,64.08,64.08,63.99,64.0,29738.0,62.7343,62.7343,62.6462,62.656,29738.0
2023-12-12 12:05:00,64.0,64.05,63.98,64.04,53754.0,62.656,62.7049,62.6364,62.6952,53754.0
2023-12-12 12:10:00,64.03,64.08,64.02,64.06,29126.0,62.6854,62.7343,62.6756,62.7147,29126.0
2023-12-12 12:15:00,64.06,64.08,64.02,64.05,21156.0,62.7147,62.7343,62.6756,62.7049,21156.0
2023-12-12 12:20:00,64.05,64.09,64.03,64.09,35375.0,62.7049,62.7441,62.6854,62.7441,35375.0
2023-12-12 12:25:00,64.09,64.13,64.08,64.09,160886.0,62.7441,62.7833,62.7343,62.7441,160886.0
2023-12-12 12:30:00,64.1,64.26,64.1,64.2,55765.0,62.7539,62.9105,62.7539,62.8518,55765.0
2023-12-12 12:35:00,64.2,64.21,64.16,64.19,29001.0,62.8518,62.8616,62.8126,62.842,29001.0
2023-12-12 12:40:00,64.18,64.23,64.18,64.2,18909.0,62.8322,62.8812,62.8322,62.8518,18909.0
2023-12-12 12:45:00,64.2,64.23,64.17,64.23,34330.0,62.8518,62.8812,62.8224,62.8812,34330.0
2023-12-12 12:50:00,64.23,64.31,64.23,64.28,57736.0,62.8812,62.9595,62.8812,62.9301,57736.0
2023-12-12 12:55:00,64.28,64.31,64.26,64.28,22919.0,62.9301,62.9595,62.9105,62.9301,22919.0
2023-12-12 13:00:00,64.28,64.37,64.25,64.36,56298.0,62.9301,63.0182,62.9007,63.0084,56298.0
2023-12-12 13:05:00,64.36,64.37,64.28,64.28,40091.0,63.0084,63.0182,62.9301,62.9301,40091.0
2023-12-12 13:10:00,64.29,64.33,64.27,64.32,39449.0,62.9399,62.9791,62.9203,62.9693,39449.0
2023-12-12 13:15:00,64.32,64.38,64.3,64.31,34839.0,62.9693,63.028,62.9497,62.9595,34839.0
2023-12-12 13:20:00,64.31,64.35,64.29,64.33,25623.0,62.9595,62.9986,62.9399,62.9791,25623.0
2023-12-12 13:25:00,64.33,64.33,64.29,64.31,29159.0,62.9791,62.9791,62.9399,62.9595,29159.0
2023-12-12 13:30:00,64.31,64.39,64.31,64.37,47801.0,62.9595,63.0378,62.9595,63.0182,47801.0
2023-12-12 13:35:00,64.37,64.37,64.33,64.34,27307.0,63.0182,63.0182,62.9791,62.9889,27307.0
2023-12-12 13:40:00,64.34,64.35,64.27,64.3,49707.0,62.9889,62.9986,62.9203,62.9497,49707.0
2023-12-12 13:45:00,64.3,64.4,64.29,64.37,31027.0,62.9497,63.0476,62.9399,63.0182,31027.0
2023-12-12 13:50:00,64.36,64.44,64.35,64.43,35340.0,63.0084,63.0868,62.9986,63.077,35340.0
2023-12-12 13:55:00,64.43,64.44,64.33,64.34,25609.0,63.077,63.0868,62.9791,62.9889,25609.0
2023-12-12 14:00:00,64.34,64.34,64.29,64.31,29620.0,62.9889,62.9889,62.9399,62.9595,29620.0
2023-12-12 14:05:00,64.31,64.31,64.24,64.25,33398.0,62.9595,62.9595,62.891,62.9007,33398.0
2023-12-12 14:10:00,64.25,64.29,64.22,64.29,55199.0,62.9007,62.9399,62.8714,62.9399,55199.0
2023-12-12 14:15:00,64.29,64.32,64.28,64.28,62989.0,62.9399,62.9693,62.9301,62.9301,62989.0
2023-12-12 14:20:00,64.28,64.3,64.24,64.29,130634.0,62.9301,62.9497,62.891,62.9399,130634.0
2023-12-12 14:25:00,64.29,64.29,64.25,64.26,66546.0,62.9399,62.9399,62.9007,62.9105,66546.0
2023-12-12 14:30:00,64.27,64.31,64.26,64.3,46945.0,62.9203,62.9595,62.9105,62.9497,46945.0
2023-12-12 14:35:00,64.31,64.33,64.29,64.3,28877.0,62.9595,62.9791,62.9399,62.9497,28877.0
2023-12-12 14:40:00,64.31,64.31,64.28,64.28,27572.0,62.9595,62.9595,62.9301,62.9301,27572.0
2023-12-12 14:45:00,64.28,64.3,64.27,64.28,37454.0,62.9301,62.9497,62.9203,62.9301,37454.0
2023-12-12 14:50:00,64.28,64.33,64.28,64.3,42321.0,62.9301,62.9791,62.9301,62.9497,42321.0
2023-12-12 14:55:00,64.31,64.32,64.3,64.3,23972.0,62.9595,62.9693,62.9497,62.9497,23972.0
2023-12-12 15:00:00,64.3,64.37,64.29,64.36,59826.0,62.9497,63.0182,62.9399,63.0084,59826.0
2023-12-12 15:05:00,64.36,64.39,64.34,64.34,41060.0,63.0084,63.0378,62.9889,62.9889,41060.0
2023-12-12 15:10:00,64.34,64.35,64.29,64.3,53007.0,62.9889,62.9986,62.9399,62.9497,53007.0
2023-12-12 15:15:00,64.31,64.33,64.29,64.31,49394.0,62.9595,62.9791,62.9399,62.9595,49394.0
2023-12-12 15:20:00,64.3,64.33,64.27,64.28,60304.0,62.9497,62.9791,62.9203,62.9301,60304.0
2023-12-12 15:25:00,64.28,64.34,64.27,64.33,70124.0,62.9301,62.9889,62.9203,62.9791,70124.0
2023-12-12 15:30:00,64.33,64.34,64.29,64.31,205377.0,62.9791,62.9889,62.9399,62.9595,205377.0
2023-12-12 15:35:00,64.31,64.31,64.25,64.26,102405.0,62.9595,62.9595,62.9007,62.9105,102405.0
2023-12-12 15:40:00,64.26,64.44,64.23,64.42,190319.0,62.9105,63.0868,62.8812,63.0672,190319.0
2023-12-12 15:45:00,64.41,64.55,64.41,64.55,189898.0,63.0574,63.1944,63.0574,63.1944,189898.0
2023-12-12 15:50:00,64.54,64.59,64.46,64.52,311267.0,63.1847,63.2336,63.1063,63.1651,311267.0
2023-12-12 15:55:00,64.52,64.63,64.5,64.6,569813.0,63.1651,63.2728,63.1455,63.2434,569813.0
2023-12-13 09:30:00,64.74,64.86,64.5,64.84,144070.0,63.3805,63.4979,63.1455,63.4784,144070.0
2023-12-13 09:35:00,64.85,64.85,64.58,64.79,320218.0,63.4881,63.4881,63.2238,63.4294,320218.0
2023-12-13 09:40:00,64.8,64.84,64.64,64.76,63587.0,63.4392,63.4784,63.2826,63.4,63587.0
2023-12-13 09:45:00,64.77,64.79,64.59,64.6,71170.0,63.4098,63.4294,63.2336,63.2434,71170.0
2023-12-13 09:50:00,64.6,64.76,64.58,64.76,80551.0,63.2434,63.4,63.2238,63.4,80551.0
2023-12-13 09:55:00,64.76,64.84,64.75,64.78,98152.0,63.4,63.4784,63.3902,63.4196,98152.0
2023-12-13 10:00:00,64.78,64.86,64.65,64.65,320565.0,63.4196,63.4979,63.2923,63.2923,320565.0
2023-12-13 10:05:00,64.67,64.8,64.6,64.79,158341.0,63.3119,63.4392,63.2434,63.4294,158341.0
2023-12-13 10:10:00,64.79,64.8,64.61,64.64,114498.0,63.4294,63.4392,63.2532,63.2826,114498.0
2023-12-13 10:15:00,64.65,64.68,64.58,64.66,57931.0,63.2923,63.3217,63.2238,63.3021,57931.0
2023-12-13 10:20:00,64.65,64.67,64.6,64.66,72562.0,63.2923,63.3119,63.2434,63.3021,72562.0
2023-12-13 10:25:00,64.66,64.8,64.64,64.74,90150.0,63.3021,63.4392,63.2826,63.3805,90150.0
2023-12-13 10:30:00,64.75,64.87,64.75,64.77,85865.0,63.3902,63.5077,63.3902,63.4098,85865.0
2023-12-13 10:35:00,64.76,64.83,64.73,64.79,59320.0,63.4,63.4686,63.3707,63.4294,59320.0
2023-12-13 10:40:00,64.79,64.8,64.65,64.73,131507.0,63.4294,63.4392,63.2923,63.3707,131507.0
2023-12-13 10:45:00,64.73,64.77,64.73,64.77,45623.0,63.3707,63.4098,63.3707,63.4098,45623.0
2023-12-13 10:50:00,64.77,64.84,64.72,64.78,49041.0,63.4098,63.4784,63.3609,63.4196,49041.0
2023-12-13 10:55:00,64.78,64.85,64.76,64.77,103508.0,63.4196,63.4881,63.4,63.4098,103508.0
2023-12-13 11:00:00,64.78,64.8,64.65,64.67,47508.0,63.4196,63.4392,63.2923,63.3119,47508.0
2023-12-13 11:05:00,64.67,64.74,64.65,64.72,79664.0,63.3119,63.3805,63.2923,63.3609,79664.0
2023-12-13 11:10:00,64.73,64.76,64.68,64.72,53652.0,63.3707,63.4,63.3217,63.3609,53652.0
2023-12-13 11:15:00,64.72,64.75,64.65,64.75,43261.0,63.3609,63.3902,63.2923,63.3902,43261.0
2023-12-13 11:20:00,64.75,64.78,64.71,64.76,73890.0,63.3902,63.4196,63.3511,63.4,73890.0
2023-12-13 11:25:00,64.76,64.76,64.68,64.69,30686.0,63.4,63.4,63.3217,63.3315,30686.0
2023-12-13 11:30:00,64.7,64.71,64.65,64.68,35218.0,63.3413,63.3511,63.2923,63.3217,35218.0
2023-12-13 11:35:00,64.67,64.69,64.61,64.63,53846.0,63.3119,63.3315,63.2532,63.2728,53846.0
2023-12-13 11:40:00,64.63,64.63,64.53,64.57,95752.0,63.2728,63.2728,63.1749,63.214,95752.0
2023-12-13 11:45:00,64.57,64.62,64.55,64.61,81566.0,63.214,63.263,63.1944,63.2532,81566.0
2023-12-13 11:50:00,64.62,64.67,64.61,64.61,63872.0,63.263,63.3119,63.2532,63.2532,63872.0
2023-12-13 11:55:00,64.61,64.62,64.55,64.57,60054.0,63.2532,63.263,63.1944,63.214,60054.0
2023-12-13 12:00:00,64.57,64.59,64.52,64.59,48940.0,63.214,63.2336,63.1651,63.2336,48940.0
2023-12-13 12:05:00,64.6,64.6,64.56,64.57,50352.0,63.2434,63.2434,63.2042,63.214,50352.0
2023-12-13 12:10:00,64.57,64.58,64.49,64.55,112060.0,63.214,63.2238,63.1357,63.1944,112060.0
2023-12-13 12:15:00,64.54,64.55,64.4,64.41,62456.0,63.1847,63.1944,63.0476,63.0574,62456.0
2023-12-13 12:20:00,64.42,64.45,64.4,64.42,42519.0,63.0672,63.0965,63.0476,63.0672,42519.0
2023-12-13 12:25:00,64.41,64.43,64.33,64.38,54920.0,63.0574,63.077,62.9791,63.028,54920.0
2023-12-13 12:30:00,64.37,64.4,64.35,64.4,43886.0,63.0182,63.0476,62.9986,63.0476,43886.0
2023-12-13 12:35:00,64.39,64.4,64.34,64.38,36567.0,63.0378,63.0476,62.9889,63.028,36567.0
2023-12-13 12:40:00,64.38,64.39,64.3,64.34,97619.0,63.028,63.0378,62.9497,62.9889,97619.0
2023-12-13 12:45:00,64.34,64.42,64.33,64.42,58059.0,62.9889,63.0672,62.9791,63.0672,58059.0
2023-12-13 12:50:00,64.42,64.45,64.38,64.42,42115.0,63.0672,63.0965,63.028,63.0672,42115.0
2023-12-13 12:55:00,64.43,64.46,64.35,64.37,54836.0,63.077,63.1063,62.9986,63.0182,54836.0
2023-12-13 13:00:00,64.37,64.38,64.33,64.36,30464.0,63.0182,63.028,62.9791,63.0084,30464.0
2023-12-13 13:05:00,64.36,64.39,64.35,64.36,42759.0,63.0084,63.0378,62.9986,63.0084,42759.0
2023-12-13 13:10:00,64.37,64.39,64.35,64.38,31399.0,63.0182,63.0378,62.9986,63.028,31399.0
2023-12-13 13:15:00,64.38,64.39,64.29,64.38,28770.0,63.028,63.0378,62.9399,63.028,28770.0
2023-12-13 13:20:00,64.37,64.39,64.35,64.39,26961.0,63.0182,63.0378,62.9986,63.0378,26961.0
2023-12-13 13:25:00,64.4,64.46,64.38,64.45,71711.0,63.0476,63.1063,63.028,63.0965,71711.0
2023-12-13 13:30:00,64.45,64.47,64.38,64.42,41050.0,63.0965,63.1161,63.028,63.0672,41050.0
2023-12-13 13:35:00,64.43,64.47,64.42,64.45,43865.0,63.077,63.1161,63.0672,63.0965,43865.0
2023-12-13 13:40:00,64.47,64.53,64.45,64.51,41448.0,63.1161,63.1749,63.0965,63.1553,41448.0
2023-12-13 13:45:00,64.51,64.51,64.5,64.51,37889.0,63.1553,63.1553,63.1455,63.1553,37889.0
2023-12-13 13:50:00,64.51,64.53,64.43,64.45,103451.0,63.1553,63.1749,63.077,63.0965,103451.0
2023-12-13 13:55:00,64.46,64.5,64.35,64.35,29917.0,63.1063,63.1455,62.9986,62.9986,29917.0
2023-12-13 14:00:00,64.36,64.88,64.36,64.78,126005.0,63.0084,63.5175,63.0084,63.4196,126005.0
2023-12-13 14:05:00,64.81,65.04,64.78,65.04,200054.0,63.449,63.6742,63.4196,63.6742,200054.0
2023-12-13 14:10:00,65.03,65.23,64.93,65.17,165495.0,63.6644,63.8602,63.5665,63.8014,165495.0
2023-12-13 14:15:00,65.17,65.27,65.11,65.2,169101.0,63.8014,63.8993,63.7427,63.8308,169101.0
2023-12-13 14:20:00,65.17,65.41,65.17,65.36,138216.0,63.8014,64.0364,63.8014,63.9874,138216.0
2023-12-13 14:25:00,65.35,65.36,65.24,65.28,95061.0,63.9776,63.9874,63.87,63.9091,95061.0
2023-12-13 14:30:00,65.28,65.38,65.21,65.35,106516.0,63.9091,64.007,63.8406,63.9776,106516.0
2023-12-13 14:35:00,65.34,65.63,65.33,65.59,153269.0,63.9679,64.2518,63.9581,64.2126,153269.0
2023-12-13 14:40:00,65.59,65.68,65.57,65.67,145847.0,64.2126,64.3007,64.193,64.2909,145847.0
2023-12-13 14:45:00,65.67,65.91,65.64,65.82,205223.0,64.2909,64.5259,64.2616,64.4378,205223.0
2023-12-13 14:50:00,65.83,65.96,65.82,65.89,151566.0,64.4476,64.5748,64.4378,64.5063,151566.0
2023-12-13 14:55:00,65.88,66.08,65.87,65.88,342154.0,64.4965,64.6923,64.4867,64.4965,342154.0
2023-12-13 15:00:00,65.88,66.12,65.82,66.11,134244.0,64.4965,64.7315,64.4378,64.7217,134244.0
2023-12-13 15:05:00,66.11,66.16,65.88,65.88,120550.0,64.7217,64.7706,64.4965,64.4965,120550.0
2023-12-13 15:10:00,65.88,65.9,65.77,65.83,123287.0,64.4965,64.5161,64.3888,64.4476,123287.0
2023-12-13 15:15:00,65.82,65.9,65.8,65.82,165373.0,64.4378,64.5161,64.4182,64.4378,165373.0
2023-12-13 15:20:00,65.83,65.93,65.8,65.88,124708.0,64.4476,64.5455,64.4182,64.4965,124708.0
2023-12-13 15:25:00,65.87,65.94,65.79,65.92,216540.0,64.4867,64.5553,64.4084,64.5357,216540.0
2023-12-13 15:30:00,65.92,65.95,65.8,65.85,246187.0,64.5357,64.565,64.4182,64.4671,246187.0
2023-12-13 15:35:00,65.84,66.04,65.84,66.03,176760.0,64.4574,64.6532,64.4574,64.6434,176760.0
2023-12-13 15:40:00,66.03,66.17,66.03,66.16,167455.0,64.6434,64.7804,64.6434,64.7706,167455.0
2023-12-13 15:45:00,66.17,66.22,66.13,66.2,243177.0,64.7804,64.8294,64.7413,64.8098,243177.0
2023-12-13 15:50:00,66.19,66.39,66.08,66.37,337142.0,64.8,64.9958,64.6923,64.9762,337142.0
2023-12-13 15:55:00,66.37,66.41,66.27,66.3,883175.0,64.9762,65.0154,64.8783,64.9077,883175.0
2023-12-14 09:30:00,67.71,69.92,67.71,69.73,914156.0,66.2881,68.4517,66.2881,68.2657,914156.0
2023-12-14 09:35:00,69.72,69.95,68.48,68.99,660923.0,68.2559,68.481,67.0419,67.5412,660923.0
2023-12-14 09:40:00,68.99,69.77,68.98,69.71,386357.0,67.5412,68.3048,67.5314,68.2461,386357.0
2023-12-14 09:45:00,69.72,69.93,69.39,69.46,423096.0,68.2559,68.4615,67.9328,68.0013,423096.0
2023-12-14 09:50:00,69.48,70.14,69.39,69.97,526473.0,68.0209,68.6671,67.9328,68.5006,526473.0
2023-12-14 09:55:00,69.98,70.08,69.69,70.03,402804.0,68.5104,68.6083,68.2265,68.5594,402804.0
2023-12-14 10:00:00,70.03,70.51,70.03,70.44,670650.0,68.5594,69.0293,68.5594,68.9608,670650.0
2023-12-14 10:05:00,70.44,70.44,69.91,69.94,336161.0,68.9608,68.9608,68.4419,68.4713,336161.0
2023-12-14 10:10:00,69.96,69.98,69.24,69.29,529923.0,68.4908,68.5104,67.786,67.8349,529923.0
2023-12-14 10:15:00,69.29,69.49,68.88,69.27,484583.0,67.8349,68.0307,67.4335,67.8153,484583.0
2023-12-14 10:20:00,69.27,69.79,69.26,69.77,191250.0,67.8153,68.3244,67.8055,68.3048,191250.0
2023-12-14 10:25:00,69.78,69.81,69.52,69.58,185052.0,68.3146,68.344,68.0601,68.1188,185052.0
2023-12-14 10:30:00,69.58,69.58,69.38,69.53,268180.0,68.1188,68.1188,67.923,68.0699,268180.0
2023-12-14 10:35:00,69.52,69.59,69.03,69.27,507862.0,68.0601,68.1286,67.5804,67.8153,507862.0
2023-12-14 10:40:00,69.27,69.55,69.12,69.48,254207.0,67.8153,68.0894,67.6685,68.0209,254207.0
2023-12-14 10:45:00,69.48,69.55,69.38,69.51,194864.0,68.0209,68.0894,67.923,68.0503,194864.0
2023-12-14 10:50:00,69.51,69.89,69.5,69.77,142170.0,68.0503,68.4223,68.0405,68.3048,142170.0
2023-12-14 10:55:00,69.78,69.91,69.74,69.82,119530.0,68.3146,68.4419,68.2755,68.3538,119530.0
2023-12-14 11:00:00,69.81,69.83,69.71,69.79,164384.0,68.344,68.3636,68.2461,68.3244,164384.0
2023-12-14 11:05:00,69.8,69.95,69.73,69.79,152841.0,68.3342,68.481,68.2657,68.3244,152841.0
2023-12-14 11:10:00,69.79,69.91,69.64,69.66,146226.0,68.3244,68.4419,68.1776,68.1971,146226.0
2023-12-14 11:15:00,69.66,69.75,69.58,69.71,141354.0,68.1971,68.2852,68.1188,68.2461,141354.0
2023-12-14 11:20:00,69.71,70.02,69.7,69.95,187695.0,68.2461,68.5496,68.2363,68.481,187695.0
2023-12-14 11:25:00,69.95,70.0,69.81,69.98,106280.0,68.481,68.53,68.344,68.5104,106280.0
2023-12-14 11:30:00,69.97,70.28,69.97,70.1,213525.0,68.5006,68.8041,68.5006,68.6279,213525.0
2023-12-14 11:35:00,70.09,70.12,69.84,70.12,368887.0,68.6181,68.6475,68.3734,68.6475,368887.0
2023-12-14 11:40:00,70.13,70.31,70.09,70.19,156757.0,68.6573,68.8335,68.6181,68.716,156757.0
2023-12-14 11:45:00,70.19,70.24,70.07,70.2,275433.0,68.716,68.765,68.5985,68.7258,275433.0
2023-12-14 11:50:00,70.2,70.41,70.2,70.33,132335.0,68.7258,68.9314,68.7258,68.8531,132335.0
2023-12-14 11:55:00,70.34,70.47,70.33,70.47,109945.0,68.8629,68.9901,68.8531,68.9901,109945.0
2023-12-14 12:00:00,70.48,70.84,70.48,70.77,264108.0,68.9999,69.3524,68.9999,69.2838,264108.0
2023-12-14 12:05:00,70.76,71.01,70.75,70.97,238922.0,69.274,69.5188,69.2642,69.4796,238922.0
2023-12-14 12:10:00,70.96,71.0,70.86,70.95,107313.0,69.4698,69.509,69.3719,69.46,107313.0
2023-12-14 12:15:00,70.96,71.04,70.9,70.94,110585.0,69.4698,69.5482,69.4111,69.4503,110585.0
2023-12-14 12:20:00,70.94,70.99,70.83,70.85,116419.0,69.4503,69.4992,69.3426,69.3621,116419.0
2023-12-14 12:25:00,70.86,70.92,70.74,70.92,113881.0,69.3719,69.4307,69.2545,69.4307,113881.0
2023-12-14 12:30:00,70.92,71.05,70.91,71.05,120994.0,69.4307,69.5579,69.4209,69.5579,120994.0
2023-12-14 12:35:00,71.05,71.11,70.95,71.07,181256.0,69.5579,69.6167,69.46,69.5775,181256.0
2023-12-14 12:40:00,71.08,71.16,71.03,71.15,122462.0,69.5873,69.6656,69.5384,69.6558,122462.0
2023-12-14 12:45:00,71.16,71.17,71.08,71.09,107492.0,69.6656,69.6754,69.5873,69.5971,107492.0
2023-12-14 12:50:00,71.09,71.12,70.97,70.98,99239.0,69.5971,69.6265,69.4796,69.4894,99239.0
2023-12-14 12:55:00,70.98,70.99,70.78,70.8,109788.0,69.4894,69.4992,69.2936,69.3132,109788.0
2023-12-14 13:00:00,70.8,70.82,70.64,70.67,86282.0,69.3132,69.3328,69.1566,69.1859,86282.0
2023-12-14 13:05:00,70.68,70.69,70.55,70.55,216872.0,69.1957,69.2055,69.0684,69.0684,216872.0
2023-12-14 13:10:00,70.54,70.58,70.47,70.58,222167.0,69.0587,69.0978,68.9901,69.0978,222167.0
2023-12-14 13:15:00,70.58,70.9,70.57,70.86,217084.0,69.0978,69.4111,69.088,69.3719,217084.0
2023-12-14 13:20:00,70.86,70.92,70.83,70.9,152175.0,69.3719,69.4307,69.3426,69.4111,152175.0
2023-12-14 13:25:00,70.9,70.9,70.8,70.81,106807.0,69.4111,69.4111,69.3132,69.323,106807.0
2023-12-14 13:30:00,70.81,70.84,70.59,70.63,189316.0,69.323,69.3524,69.1076,69.1468,189316.0
2023-12-14 13:35:00,70.63,70.71,70.52,70.67,88968.0,69.1468,69.2251,69.0391,69.1859,88968.0
2023-12-14 13:40:00,70.68,70.76,70.66,70.73,77231.0,69.1957,69.274,69.1761,69.2447,77231.0
2023-12-14 13:45:00,70.73,70.74,70.47,70.49,135665.0,69.2447,69.2545,68.9901,69.0097,135665.0
2023-12-14 13:50:00,70.48,70.49,70.2,70.23,319620.0,68.9999,69.0097,68.7258,68.7552,319620.0
2023-12-14 13:55:00,70.24,70.37,70.23,70.24,193226.0,68.765,68.8922,68.7552,68.765,193226.0
2023-12-14 14:00:00,70.24,70.36,70.14,70.22,223157.0,68.765,68.8824,68.6671,68.7454,223157.0
2023-12-14 14:05:00,70.22,70.47,70.21,70.47,103597.0,68.7454,68.9901,68.7356,68.9901,103597.0
2023-12-14 14:10:00,70.47,70.65,70.42,70.64,149939.0,68.9901,69.1663,68.9412,69.1566,149939.0
2023-12-14 14:15:00,70.64,70.79,70.58,70.79,141060.0,69.1566,69.3034,69.0978,69.3034,141060.0
2023-12-14 14:20:00,70.78,70.87,70.7,70.87,103749.0,69.2936,69.3817,69.2153,69.3817,103749.0
2023-12-14 14:25:00,70.87,70.87,70.67,70.69,89353.0,69.3817,69.3817,69.1859,69.2055,89353.0
2023-12-14 14:30:00,70.69,70.74,70.62,70.73,73241.0,69.2055,69.2545,69.137,69.2447,73241.0
2023-12-14 14:35:00,70.73,70.77,70.56,70.58,106194.0,69.2447,69.2838,69.0782,69.0978,106194.0
2023-12-14 14:40:00,70.58,70.61,70.53,70.59,164873.0,69.0978,69.1272,69.0489,69.1076,164873.0
2023-12-14 14:45:00,70.59,70.78,70.52,70.72,112100.0,69.1076,69.2936,69.0391,69.2349,112100.0
2023-12-14 14:50:00,70.72,70.72,70.61,70.65,78368.0,69.2349,69.2349,69.1272,69.1663,78368.0
2023-12-14 14:55:00,70.65,70.75,70.63,70.73,154213.0,69.1663,69.2642,69.1468,69.2447,154213.0
2023-12-14 15:00:00,70.72,70.84,70.69,70.75,138524.0,69.2349,69.3524,69.2055,69.2642,138524.0
2023-12-14 15:05:00,70.74,70.8,70.63,70.79,224228.0,69.2545,69.3132,69.1468,69.3034,224228.0
2023-12-14 15:10:00,70.79,70.8,70.67,70.68,211236.0,69.3034,69.3132,69.1859,69.1957,211236.0
2023-12-14 15:15:00,70.69,70.69,70.47,70.54,266963.0,69.2055,69.2055,68.9901,69.0587,266963.0
2023-12-14 15:20:00,70.54,70.56,70.38,70.38,189668.0,69.0587,69.0782,68.902,68.902,189668.0
2023-12-14 15:25:00,70.38,70.46,70.34,70.39,281966.0,68.902,68.9803,68.8629,68.9118,281966.0
2023-12-14 15:30:00,70.39,70.45,70.3,70.32,234699.0,68.9118,68.9705,68.8237,68.8433,234699.0
2023-12-14 15:35:00,70.31,70.33,70.17,70.21,465745.0,68.8335,68.8531,68.6964,68.7356,465745.0
2023-12-14 15:40:00,70.2,70.34,70.2,70.28,291376.0,68.7258,68.8629,68.7258,68.8041,291376.0
2023-12-14 15:45:00,70.29,70.52,70.28,70.33,457205.0,68.8139,69.0391,68.8041,68.8531,457205.0
2023-12-14 15:50:00,70.32,70.61,70.3,70.59,536469.0,68.8433,69.1272,68.8237,69.1076,536469.0
2023-12-14 15:55:00,70.59,70.95,70.58,70.94,1306324.0,69.1076,69.46,69.0978,69.4503,1306324.0
2023-12-15 09:30:00,70.67,71.4,70.61,70.98,1559276.0,69.1859,69.9006,69.1272,69.4894,1559276.0
2023-12-15 09:35:00,70.98,71.06,70.26,70.29,231149.0,69.4894,69.5677,68.7845,68.8139,231149.0
2023-12-15 09:40:00,70.29,70.63,70.1,70.47,338970.0,68.8139,69.1468,68.6279,68.9901,338970.0
2023-12-15 09:45:00,70.41,70.72,70.36,70.72,139693.0,68.9314,69.2349,68.8824,69.2349,139693.0
2023-12-15 09:50:00,70.73,70.79,70.44,70.74,151097.0,69.2447,69.3034,68.9608,69.2545,151097.0
2023-12-15 09:55:00,70.74,70.81,70.49,70.54,107593.0,69.2545,69.323,69.0097,69.0587,107593.0
2023-12-15 10:00:00,70.55,70.73,70.55,70.69,91903.0,69.0684,69.2447,69.0684,69.2055,91903.0
2023-12-15 10:05:00,70.69,70.95,70.69,70.86,101185.0,69.2055,69.46,69.2055,69.3719,101185.0
2023-12-15 10:10:00,70.86,70.93,70.75,70.83,185832.0,69.3719,69.4405,69.2642,69.3426,185832.0
2023-12-15 10:15:00,70.83,70.86,70.58,70.59,75291.0,69.3426,69.3719,69.0978,69.1076,75291.0
2023-12-15 10:20:00,70.6,70.83,70.6,70.81,71411.0,69.1174,69.3426,69.1174,69.323,71411.0
2023-12-15 10:25:00,70.81,70.96,70.8,70.81,86622.0,69.323,69.4698,69.3132,69.323,86622.0
2023-12-15 10:30:00,70.81,70.92,70.7,70.92,173865.0,69.323,69.4307,69.2153,69.4307,173865.0
2023-12-15 10:35:00,70.92,70.95,70.64,70.75,109156.0,69.4307,69.46,69.1566,69.2642,109156.0
2023-12-15 10:40:00,70.75,70.79,70.63,70.73,71586.0,69.2642,69.3034,69.1468,69.2447,71586.0
2023-12-15 10:45:00,70.75,71.0,70.74,70.99,58889.0,69.2642,69.509,69.2545,69.4992,58889.0
2023-12-15 10:50:00,70.98,71.11,70.94,71.09,114712.0,69.4894,69.6167,69.4503,69.5971,114712.0
2023-12-15 10:55:00,71.07,71.2,71.0,71.15,93170.0,69.5775,69.7048,69.509,69.6558,93170.0
2023-12-15 11:00:00,71.15,71.31,71.15,71.19,88375.0,69.6558,69.8125,69.6558,69.695,88375.0
2023-12-15 11:05:00,71.2,71.21,71.0,71.04,73873.0,69.7048,69.7146,69.509,69.5482,73873.0
2023-12-15 11:10:00,71.05,71.12,70.93,71.06,64103.0,69.5579,69.6265,69.4405,69.5677,64103.0
2023-12-15 11:15:00,71.06,71.09,70.87,70.96,92208.0,69.5677,69.5971,69.3817,69.4698,92208.0
2023-12-15 11:20:00,70.95,71.09,70.93,71.08,109091.0,69.46,69.5971,69.4405,69.5873,109091.0
2023-12-15 11:25:00,71.07,71.13,71.01,71.05,49348.0,69.5775,69.6363,69.5188,69.5579,49348.0
2023-12-15 11:30:00,71.03,71.13,71.0,71.11,89948.0,69.5384,69.6363,69.509,69.6167,89948.0
2023-12-15 11:35:00,71.12,71.23,71.07,71.09,58485.0,69.6265,69.7342,69.5775,69.5971,58485.0
2023-12-15 11:40:00,71.09,71.16,71.0,71.03,79551.0,69.5971,69.6656,69.509,69.5384,79551.0
2023-12-15 11:45:00,71.04,71.06,70.91,70.92,105538.0,69.5482,69.5677,69.4209,69.4307,105538.0
2023-12-15 11:50:00,70.91,70.95,70.84,70.88,52189.0,69.4209,69.46,69.3524,69.3915,52189.0
2023-12-15 11:55:00,70.87,71.01,70.84,71.01,55855.0,69.3817,69.5188,69.3524,69.5188,55855.0
2023-12-15 12:00:00,71.01,71.01,70.95,70.98,61742.0,69.5188,69.5188,69.46,69.4894,61742.0
2023-12-15 12:05:00,70.99,71.06,70.93,71.05,77232.0,69.4992,69.5677,69.4405,69.5579,77232.0
2023-12-15 12:10:00,71.05,71.14,71.03,71.06,35701.0,69.5579,69.6461,69.5384,69.5677,35701.0
2023-12-15 12:15:00,71.05,71.2,71.04,71.14,329845.0,69.5579,69.7048,69.5482,69.6461,329845.0
2023-12-15 12:20:00,71.14,71.18,71.04,71.09,217141.0,69.6461,69.6852,69.5482,69.5971,217141.0
2023-12-15 12:25:00,71.09,71.16,71.06,71.12,63615.0,69.5971,69.6656,69.5677,69.6265,63615.0
2023-12-15 12:30:00,71.1,71.19,71.07,71.17,151386.0,69.6069,69.695,69.5775,69.6754,151386.0
2023-12-15 12:35:00,71.17,71.31,71.17,71.3,112062.0,69.6754,69.8125,69.6754,69.8027,112062.0
2023-12-15 12:40:00,71.29,71.33,71.25,71.3,92079.0,69.7929,69.8321,69.7537,69.8027,92079.0
2023-12-15 12:45:00,71.3,71.33,71.19,71.32,106776.0,69.8027,69.8321,69.695,69.8223,106776.0
2023-12-15 12:50:00,71.32,71.37,71.18,71.18,164213.0,69.8223,69.8712,69.6852,69.6852,164213.0
2023-12-15 12:55:00,71.19,71.27,71.13,71.25,53127.0,69.695,69.7733,69.6363,69.7537,53127.0
2023-12-15 13:00:00,71.21,71.22,71.07,71.08,125612.0,69.7146,69.7244,69.5775,69.5873,125612.0
2023-12-15 13:05:00,71.07,71.2,71.06,71.13,89063.0,69.5775,69.7048,69.5677,69.6363,89063.0
2023-12-15 13:10:00,71.13,71.13,71.01,71.03,36829.0,69.6363,69.6363,69.5188,69.5384,36829.0
2023-12-15 13:15:00,71.03,71.04,70.95,70.97,102620.0,69.5384,69.5482,69.46,69.4796,102620.0
2023-12-15 13:20:00,70.95,71.1,70.95,71.09,106914.0,69.46,69.6069,69.46,69.5971,106914.0
2023-12-15 13:25:00,71.1,71.19,71.09,71.18,79889.0,69.6069,69.695,69.5971,69.6852,79889.0
2023-12-15 13:30:00,71.17,71.31,71.17,71.3,90666.0,69.6754,69.8125,69.6754,69.8027,90666.0
2023-12-15 13:35:00,71.29,71.3,71.15,71.2,66668.0,69.7929,69.8027,69.6558,69.7048,66668.0
2023-12-15 13:40:00,71.19,71.25,71.09,71.18,147753.0,69.695,69.7537,69.5971,69.6852,147753.0
2023-12-15 13:45:00,71.19,71.25,71.15,71.23,136605.0,69.695,69.7537,69.6558,69.7342,136605.0
2023-12-15 13:50:00,71.24,71.29,71.02,71.06,154237.0,69.744,69.7929,69.5286,69.5677,154237.0
2023-12-15 13:55:00,71.09,71.1,70.87,70.93,146532.0,69.5971,69.6069,69.3817,69.4405,146532.0
2023-12-15 14:00:00,70.92,71.12,70.9,71.05,128270.0,69.4307,69.6265,69.4111,69.5579,128270.0
2023-12-15 14:05:00,71.05,71.05,70.89,70.91,87484.0,69.5579,69.5579,69.4013,69.4209,87484.0
2023-12-15 14:10:00,70.91,70.99,70.86,70.97,62886.0,69.4209,69.4992,69.3719,69.4796,62886.0
2023-12-15 14:15:00,70.97,71.04,70.96,70.98,46923.0,69.4796,69.5482,69.4698,69.4894,46923.0
2023-12-15 14:20:00,70.98,71.07,70.92,71.01,60915.0,69.4894,69.5775,69.4307,69.5188,60915.0
2023-12-15 14:25:00,71.01,71.03,70.97,70.98,74041.0,69.5188,69.5384,69.4796,69.4894,74041.0
2023-12-15 14:30:00,70.97,71.02,70.91,70.92,59819.0,69.4796,69.5286,69.4209,69.4307,59819.0
2023-12-15 14:35:00,70.92,70.96,70.9,70.91,55953.0,69.4307,69.4698,69.4111,69.4209,55953.0
2023-12-15 14:40:00,70.92,70.94,70.82,70.84,64022.0,69.4307,69.4503,69.3328,69.3524,64022.0
2023-12-15 14:45:00,70.83,70.91,70.78,70.79,55139.0,69.3426,69.4209,69.2936,69.3034,55139.0
2023-12-15 14:50:00,70.8,70.81,70.74,70.78,67112.0,69.3132,69.323,69.2545,69.2936,67112.0
2023-12-15 14:55:00,70.78,70.86,70.7,70.85,67775.0,69.2936,69.3719,69.2153,69.3621,67775.0
2023-12-15 15:00:00,70.86,70.94,70.84,70.86,65298.0,69.3719,69.4503,69.3524,69.3719,65298.0
2023-12-15 15:05:00,70.86,70.89,70.82,70.87,64964.0,69.3719,69.4013,69.3328,69.3817,64964.0
2023-12-15 15:10:00,70.87,70.94,70.81,70.84,63424.0,69.3817,69.4503,69.323,69.3524,63424.0
2023-12-15 15:15:00,70.84,70.94,70.82,70.91,113024.0,69.3524,69.4503,69.3328,69.4209,113024.0
2023-12-15 15:20:00,70.91,70.96,70.85,70.92,123698.0,69.4209,69.4698,69.3621,69.4307,123698.0
2023-12-15 15:25:00,70.92,70.94,70.82,70.84,86506.0,69.4307,69.4503,69.3328,69.3524,86506.0
2023-12-15 15:30:00,70.84,70.95,70.83,70.93,95410.0,69.3524,69.46,69.3426,69.4405,95410.0
2023-12-15 15:35:00,70.92,70.93,70.82,70.84,93721.0,69.4307,69.4405,69.3328,69.3524,93721.0
2023-12-15 15:40:00,70.84,70.85,70.73,70.78,119848.0,69.3524,69.3621,69.2447,69.2936,119848.0
2023-12-15 15:45:00,70.79,70.93,70.77,70.85,188367.0,69.3034,69.4405,69.2838,69.3621,188367.0
2023-12-15 15:50:00,70.86,71.15,70.76,71.13,279248.0,69.3719,69.6558,69.274,69.6363,279248.0
2023-12-15 15:55:00,71.13,71.23,70.98,70.98,730087.0,69.6363,69.7342,69.4894,69.4894,730087.0
2023-12-18 09:30:00,71.13,71.34,70.67,70.96,207488.0,69.6363,69.8419,69.1859,69.4698,207488.0
2023-12-18 09:35:00,70.96,71.14,70.83,71.0,130911.0,69.4698,69.6461,69.3426,69.509,130911.0
2023-12-18 09:40:00,71.01,71.08,70.78,71.05,180907.0,69.5188,69.5873,69.2936,69.5579,180907.0
2023-12-18 09:45:00,71.05,71.09,70.81,70.87,147599.0,69.5579,69.5971,69.323,69.3817,147599.0
2023-12-18 09:50:00,70.85,70.98,70.63,70.65,83196.0,69.3621,69.4894,69.1468,69.1663,83196.0
2023-12-18 09:55:00,70.65,70.66,70.5,70.55,144944.0,69.1663,69.1761,69.0195,69.0684,144944.0
2023-12-18 10:00:00,70.56,70.68,70.32,70.36,134274.0,69.0782,69.1957,68.8433,68.8824,134274.0
2023-12-18 10:05:00,70.36,70.42,70.26,70.33,96644.0,68.8824,68.9412,68.7845,68.8531,96644.0
2023-12-18 10:10:00,70.32,70.42,70.23,70.23,132850.0,68.8433,68.9412,68.7552,68.7552,132850.0
2023-12-18 10:15:00,70.24,70.35,70.19,70.33,88202.0,68.765,68.8726,68.716,68.8531,88202.0
2023-12-18 10:20:00,70.33,70.36,70.18,70.23,88750.0,68.8531,68.8824,68.7062,68.7552,88750.0
2023-12-18 10:25:00,70.23,70.31,70.14,70.27,99455.0,68.7552,68.8335,68.6671,68.7943,99455.0
2023-12-18 10:30:00,70.27,70.3,70.23,70.25,80650.0,68.7943,68.8237,68.7552,68.7747,80650.0
2023-12-18 10:35:00,70.26,70.28,69.98,69.99,131431.0,68.7845,68.8041,68.5104,68.5202,131431.0
2023-12-18 10:40:00,69.98,70.11,69.93,70.06,112006.0,68.5104,68.6377,68.4615,68.5887,112006.0
2023-12-18 10:45:00,70.05,70.07,69.88,69.93,107746.0,68.5789,68.5985,68.4125,68.4615,107746.0
2023-12-18 10:50:00,69.92,69.95,69.75,69.77,95464.0,68.4517,68.481,68.2852,68.3048,95464.0
2023-12-18 10:55:00,69.76,69.79,69.65,69.66,239580.0,68.295,68.3244,68.1873,68.1971,239580.0
2023-12-18 11:00:00,69.66,69.74,69.52,69.73,199359.0,68.1971,68.2755,68.0601,68.2657,199359.0
2023-12-18 11:05:00,69.71,69.72,69.64,69.71,68874.0,68.2461,68.2559,68.1776,68.2461,68874.0
2023-12-18 11:10:00,69.72,69.84,69.7,69.78,73667.0,68.2559,68.3734,68.2363,68.3146,73667.0
2023-12-18 11:15:00,69.78,69.86,69.75,69.8,77537.0,68.3146,68.3929,68.2852,68.3342,77537.0
2023-12-18 11:20:00,69.8,69.85,69.73,69.74,145574.0,68.3342,68.3831,68.2657,68.2755,145574.0
2023-12-18 11:25:00,69.74,69.9,69.73,69.87,61825.0,68.2755,68.4321,68.2657,68.4027,61825.0
2023-12-18 11:30:00,69.86,70.02,69.85,69.98,64005.0,68.3929,68.5496,68.3831,68.5104,64005.0
2023-12-18 11:35:00,69.98,69.99,69.82,69.84,54290.0,68.5104,68.5202,68.3538,68.3734,54290.0
2023-12-18 11:40:00,69.84,69.94,69.81,69.93,53331.0,68.3734,68.4713,68.344,68.4615,53331.0
2023-12-18 11:45:00,69.94,69.94,69.86,69.9,61146.0,68.4713,68.4713,68.3929,68.4321,61146.0
2023-12-18 11:50:00,69.91,69.92,69.77,69.8,77719.0,68.4419,68.4517,68.3048,68.3342,77719.0
2023-12-18 11:55:00,69.79,69.89,69.76,69.85,109237.0,68.3244,68.4223,68.295,68.3831,109237.0
2023-12-18 12:00:00,69.86,69.97,69.8,69.87,69939.0,68.3929,68.5006,68.3342,68.4027,69939.0
2023-12-18 12:05:00,69.88,69.89,69.83,69.85,33223.0,68.4125,68.4223,68.3636,68.3831,33223.0
2023-12-18 12:10:00,69.85,69.92,69.82,69.89,53382.0,68.3831,68.4517,68.3538,68.4223,53382.0
2023-12-18 12:15:00,69.89,69.94,69.87,69.9,63931.0,68.4223,68.4713,68.4027,68.4321,63931.0
2023-12-18 12:20:00,69.91,69.92,69.74,69.75,61013.0,68.4419,68.4517,68.2755,68.2852,61013.0
2023-12-18 12:25:00,69.76,69.78,69.71,69.78,69862.0,68.295,68.3146,68.2461,68.3146,69862.0
2023-12-18 12:30:00,69.78,69.8,69.71,69.72,41774.0,68.3146,68.3342,68.2461,68.2559,41774.0
2023-12-18 12:35:00,69.72,69.78,69.7,69.74,49008.0,68.2559,68.3146,68.2363,68.2755,49008.0
2023-12-18 12:40:00,69.73,69.76,69.68,69.76,69159.0,68.2657,68.295,68.2167,68.295,69159.0
2023-12-18 12:45:00,69.75,69.81,69.73,69.78,40893.0,68.2852,68.344,68.2657,68.3146,40893.0
2023-12-18 12:50:00,69.77,69.78,69.67,69.68,36728.0,68.3048,68.3146,68.2069,68.2167,36728.0
2023-12-18 12:55:00,69.66,69.72,69.6,69.71,48710.0,68.1971,68.2559,68.1384,68.2461,48710.0
2023-12-18 13:00:00,69.71,69.71,69.59,69.6,46166.0,68.2461,68.2461,68.1286,68.1384,46166.0
2023-12-18 13:05:00,69.59,69.68,69.57,69.67,51600.0,68.1286,68.2167,68.109,68.2069,51600.0
2023-12-18 13:10:00,69.67,69.67,69.57,69.58,35144.0,68.2069,68.2069,68.109,68.1188,35144.0
2023-12-18 13:15:00,69.58,69.61,69.56,69.59,64095.0,68.1188,68.1482,68.0992,68.1286,64095.0
2023-12-18 13:20:00,69.59,69.65,69.57,69.58,59349.0,68.1286,68.1873,68.109,68.1188,59349.0
2023-12-18 13:25:00,69.58,69.61,69.54,69.55,43131.0,68.1188,68.1482,68.0797,68.0894,43131.0
2023-12-18 13:30:00,69.56,69.58,69.49,69.51,74623.0,68.0992,68.1188,68.0307,68.0503,74623.0
2023-12-18 13:35:00,69.51,69.53,69.43,69.45,73412.0,68.0503,68.0699,67.972,67.9915,73412.0
2023-12-18 13:40:00,69.46,69.47,69.38,69.39,53699.0,68.0013,68.0111,67.923,67.9328,53699.0
2023-12-18 13:45:00,69.38,69.4,69.34,69.38,65846.0,67.923,67.9426,67.8839,67.923,65846.0
2023-12-18 13:50:00,69.38,69.41,69.34,69.34,68077.0,67.923,67.9524,67.8839,67.8839,68077.0
2023-12-18 13:55:00,69.34,69.35,69.29,69.35,70505.0,67.8839,67.8936,67.8349,67.8936,70505.0
2023-12-18 14:00:00,69.34,69.36,69.27,69.28,79388.0,67.8839,67.9034,67.8153,67.8251,79388.0
2023-12-18 14:05:00,69.27,69.32,69.22,69.26,99301.0,67.8153,67.8643,67.7664,67.8055,99301.0
2023-12-18 14:10:00,69.27,69.32,69.25,69.31,50005.0,67.8153,67.8643,67.7957,67.8545,50005.0
2023-12-18 14:15:00,69.3,69.34,69.25,69.28,45113.0,67.8447,67.8839,67.7957,67.8251,45113.0
2023-12-18 14:20:00,69.27,69.46,69.22,69.45,82640.0,67.8153,68.0013,67.7664,67.9915,82640.0
2023-12-18 14:25:00,69.45,69.46,69.34,69.39,66968.0,67.9915,68.0013,67.8839,67.9328,66968.0
2023-12-18 14:30:00,69.39,69.42,69.3,69.36,83117.0,67.9328,67.9622,67.8447,67.9034,83117.0
2023-12-18 14:35:00,69.37,69.39,69.35,69.38,24948.0,67.9132,67.9328,67.8936,67.923,24948.0
2023-12-18 14:40:00,69.38,69.47,69.36,69.41,117827.0,67.923,68.0111,67.9034,67.9524,117827.0
2023-12-18 14:45:00,69.41,69.45,69.4,69.44,49039.0,67.9524,67.9915,67.9426,67.9818,49039.0
2023-12-18 14:50:00,69.44,69.5,69.43,69.48,63572.0,67.9818,68.0405,67.972,68.0209,63572.0
2023-12-18 14:55:00,69.48,69.5,69.44,69.47,35852.0,68.0209,68.0405,67.9818,68.0111,35852.0
2023-12-18 15:00:00,69.47,69.52,69.44,69.48,53990.0,68.0111,68.0601,67.9818,68.0209,53990.0
2023-12-18 15:05:00,69.48,69.48,69.41,69.44,45436.0,68.0209,68.0209,67.9524,67.9818,45436.0
2023-12-18 15:10:00,69.44,69.51,69.41,69.48,78279.0,67.9818,68.0503,67.9524,68.0209,78279.0
2023-12-18 15:15:00,69.47,69.51,69.41,69.42,59517.0,68.0111,68.0503,67.9524,67.9622,59517.0
2023-12-18 15:20:00,69.42,69.48,69.39,69.4,90293.0,67.9622,68.0209,67.9328,67.9426,90293.0
2023-12-18 15:25:00,69.4,69.5,69.39,69.49,76503.0,67.9426,68.0405,67.9328,68.0307,76503.0
2023-12-18 15:30:00,69.49,69.5,69.45,69.5,108519.0,68.0307,68.0405,67.9915,68.0405,108519.0
2023-12-18 15:35:00,69.5,69.5,69.44,69.47,118715.0,68.0405,68.0405,67.9818,68.0111,118715.0
2023-12-18 15:40:00,69.47,69.47,69.41,69.42,180788.0,68.0111,68.0111,67.9524,67.9622,180788.0
2023-12-18 15:45:00,69.42,69.5,69.4,69.44,176954.0,67.9622,68.0405,67.9426,67.9818,176954.0
2023-12-18 15:50:00,69.44,69.45,69.34,69.4,198897.0,67.9818,67.9915,67.8839,67.9426,198897.0
2023-12-18 15:55:00,69.41,69.47,69.3,69.3,597201.0,67.9524,68.0111,67.8447,67.8447,597201.0
2023-12-19 09:30:00,69.26,69.36,68.87,69.13,225278.0,67.8055,67.9034,67.4237,67.6783,225278.0
2023-12-19 09:35:00,69.13,69.43,69.13,69.3,124504.0,67.6783,67.972,67.6783,67.8447,124504.0
2023-12-19 09:40:00,69.28,69.75,69.25,69.61,122053.0,67.8251,68.2852,67.7957,68.1482,122053.0
2023-12-19 09:45:00,69.6,69.65,69.38,69.62,185832.0,68.1384,68.1873,67.923,68.158,185832.0
2023-12-19 09:50:00,69.62,69.64,69.42,69.51,95902.0,68.158,68.1776,67.9622,68.0503,95902.0
2023-12-19 09:55:00,69.53,69.59,69.33,69.4,89581.0,68.0699,68.1286,67.8741,67.9426,89581.0
2023-12-19 10:00:00,69.41,69.49,69.37,69.44,101975.0,67.9524,68.0307,67.9132,67.9818,101975.0
2023-12-19 10:05:00,69.45,69.51,69.37,69.39,79568.0,67.9915,68.0503,67.9132,67.9328,79568.0
2023-12-19 10:10:00,69.39,69.48,69.38,69.44,75330.0,67.9328,68.0209,67.923,67.9818,75330.0
2023-12-19 10:15:00,69.43,69.6,69.39,69.56,73214.0,67.972,68.1384,67.9328,68.0992,73214.0
2023-12-19 10:20:00,69.56,69.69,69.48,69.67,54882.0,68.0992,68.2265,68.0209,68.2069,54882.0
2023-12-19 10:25:00,69.66,69.67,69.58,69.62,83490.0,68.1971,68.2069,68.1188,68.158,83490.0
2023-12-19 10:30:00,69.61,69.61,69.52,69.53,45769.0,68.1482,68.1482,68.0601,68.0699,45769.0
2023-12-19 10:35:00,69.52,69.58,69.4,69.57,54136.0,68.0601,68.1188,67.9426,68.109,54136.0
2023-12-19 10:40:00,69.58,69.61,69.49,69.5,65866.0,68.1188,68.1482,68.0307,68.0405,65866.0
2023-12-19 10:45:00,69.49,69.51,69.38,69.49,59438.0,68.0307,68.0503,67.923,68.0307,59438.0
2023-12-19 10:50:00,69.48,69.57,69.47,69.55,70824.0,68.0209,68.109,68.0111,68.0894,70824.0
2023-12-19 10:55:00,69.55,69.59,69.5,69.54,58835.0,68.0894,68.1286,68.0405,68.0797,58835.0
2023-12-19 11:00:00,69.53,69.57,69.47,69.52,54691.0,68.0699,68.109,68.0111,68.0601,54691.0
2023-12-19 11:05:00,69.53,69.64,69.52,69.62,77021.0,68.0699,68.1776,68.0601,68.158,77021.0
2023-12-19 11:10:00,69.62,69.62,69.52,69.57,48211.0,68.158,68.158,68.0601,68.109,48211.0
2023-12-19 11:15:00,69.57,69.59,69.52,69.56,48311.0,68.109,68.1286,68.0601,68.0992,48311.0
2023-12-19 11:20:00,69.57,69.59,69.5,69.55,46087.0,68.109,68.1286,68.0405,68.0894,46087.0
2023-12-19 11:25:00,69.55,69.62,69.47,69.56,90188.0,68.0894,68.158,68.0111,68.0992,90188.0
2023-12-19 11:30:00,69.56,69.62,69.54,69.56,57910.0,68.0992,68.158,68.0797,68.0992,57910.0
2023-12-19 11:35:00,69.56,69.65,69.52,69.64,77885.0,68.0992,68.1873,68.0601,68.1776,77885.0
2023-12-19 11:40:00,69.65,69.68,69.59,69.64,65545.0,68.1873,68.2167,68.1286,68.1776,65545.0
2023-12-19 11:45:00,69.64,69.68,69.61,69.63,57024.0,68.1776,68.2167,68.1482,68.1678,57024.0
2023-12-19 11:50:00,69.63,69.65,69.58,69.65,95699.0,68.1678,68.1873,68.1188,68.1873,95699.0
2023-12-19 11:55:00,69.64,69.66,69.48,69.55,94075.0,68.1776,68.1971,68.0209,68.0894,94075.0
2023-12-19 12:00:00,69.55,69.62,69.49,69.61,43734.0,68.0894,68.158,68.0307,68.1482,43734.0
2023-12-19 12:05:00,69.61,69.66,69.57,69.62,156550.0,68.1482,68.1971,68.109,68.158,156550.0
2023-12-19 12:10:00,69.62,69.63,69.56,69.61,50177.0,68.158,68.1678,68.0992,68.1482,50177.0
2023-12-19 12:15:00,69.61,69.64,69.59,69.63,26478.0,68.1482,68.1776,68.1286,68.1678,26478.0
2023-12-19 12:20:00,69.63,69.65,69.57,69.64,53928.0,68.1678,68.1873,68.109,68.1776,53928.0
2023-12-19 12:25:00,69.64,69.66,69.6,69.62,24895.0,68.1776,68.1971,68.1384,68.158,24895.0
2023-12-19 12:30:00,69.62,69.73,69.61,69.72,62315.0,68.158,68.2657,68.1482,68.2559,62315.0
2023-12-19 12:35:00,69.72,69.77,69.7,69.74,52904.0,68.2559,68.3048,68.2363,68.2755,52904.0
2023-12-19 12:40:00,69.73,69.82,69.71,69.81,208421.0,68.2657,68.3538,68.2461,68.344,208421.0
2023-12-19 12:45:00,69.81,69.82,69.73,69.74,23713.0,68.344,68.3538,68.2657,68.2755,23713.0
2023-12-19 12:50:00,69.74,69.85,69.73,69.8,61120.0,68.2755,68.3831,68.2657,68.3342,61120.0
2023-12-19 12:55:00,69.8,69.85,69.76,69.78,28008.0,68.3342,68.3831,68.295,68.3146,28008.0
2023-12-19 13:00:00,69.78,69.79,69.72,69.78,38535.0,68.3146,68.3244,68.2559,68.3146,38535.0
2023-12-19 13:05:00,69.78,69.8,69.67,69.67,49409.0,68.3146,68.3342,68.2069,68.2069,49409.0
2023-12-19 13:10:00,69.67,69.74,69.66,69.73,55675.0,68.2069,68.2755,68.1971,68.2657,55675.0
2023-12-19 13:15:00,69.71,69.74,69.65,69.66,19682.0,68.2461,68.2755,68.1873,68.1971,19682.0
2023-12-19 13:20:00,69.66,69.73,69.66,69.73,28078.0,68.1971,68.2657,68.1971,68.2657,28078.0
2023-12-19 13:25:00,69.71,69.72,69.6,69.62,53924.0,68.2461,68.2559,68.1384,68.158,53924.0
2023-12-19 13:30:00,69.61,69.7,69.61,69.69,47180.0,68.1482,68.2363,68.1482,68.2265,47180.0
2023-12-19 13:35:00,69.7,69.78,69.68,69.77,31438.0,68.2363,68.3146,68.2167,68.3048,31438.0
2023-12-19 13:40:00,69.77,69.79,69.65,69.66,41048.0,68.3048,68.3244,68.1873,68.1971,41048.0
2023-12-19 13:45:00,69.66,69.68,69.63,69.65,28605.0,68.1971,68.2167,68.1678,68.1873,28605.0
2023-12-19 13:50:00,69.65,69.69,69.61,69.69,39097.0,68.1873,68.2265,68.1482,68.2265,39097.0
2023-12-19 13:55:00,69.67,69.75,69.63,69.75,34259.0,68.2069,68.2852,68.1678,68.2852,34259.0
2023-12-19 14:00:00,69.75,69.75,69.55,69.59,53328.0,68.2852,68.2852,68.0894,68.1286,53328.0
2023-12-19 14:05:00,69.59,69.62,69.57,69.61,33129.0,68.1286,68.158,68.109,68.1482,33129.0
2023-12-19 14:10:00,69.61,69.63,69.54,69.56,68294.0,68.1482,68.1678,68.0797,68.0992,68294.0
2023-12-19 14:15:00,69.56,69.6,69.48,69.58,56677.0,68.0992,68.1384,68.0209,68.1188,56677.0
2023-12-19 14:20:00,69.59,69.65,69.57,69.6,34774.0,68.1286,68.1873,68.109,68.1384,34774.0
2023-12-19 14:25:00,69.6,69.61,69.54,69.58,42501.0,68.1384,68.1482,68.0797,68.1188,42501.0
2023-12-19 14:30:00,69.59,69.61,69.53,69.58,41697.0,68.1286,68.1482,68.0699,68.1188,41697.0
2023-12-19 14:35:00,69.59,69.6,69.55,69.58,30189.0,68.1286,68.1384,68.0894,68.1188,30189.0
2023-12-19 14:40:00,69.57,69.58,69.52,69.56,25723.0,68.109,68.1188,68.0601,68.0992,25723.0
2023-12-19 14:45:00,69.56,69.56,69.47,69.53,32339.0,68.0992,68.0992,68.0111,68.0699,32339.0
2023-12-19 14:50:00,69.52,69.56,69.49,69.53,45658.0,68.0601,68.0992,68.0307,68.0699,45658.0
2023-12-19 14:55:00,69.53,69.53,69.48,69.51,39210.0,68.0699,68.0699,68.0209,68.0503,39210.0
2023-12-19 15:00:00,69.51,69.53,69.46,69.48,50255.0,68.0503,68.0699,68.0013,68.0209,50255.0
2023-12-19 15:05:00,69.48,69.51,69.41,69.41,98268.0,68.0209,68.0503,67.9524,67.9524,98268.0
2023-12-19 15:10:00,69.41,69.44,69.38,69.39,53225.0,67.9524,67.9818,67.923,67.9328,53225.0
2023-12-19 15:15:00,69.39,69.42,69.37,69.42,55158.0,67.9328,67.9622,67.9132,67.9622,55158.0
2023-12-19 15:20:00,69.42,69.45,69.36,69.38,105761.0,67.9622,67.9915,67.9034,67.923,105761.0
2023-12-19 15:25:00,69.38,69.62,69.37,69.61,126553.0,67.923,68.158,67.9132,68.1482,126553.0
2023-12-19 15:30:00,69.62,69.72,69.57,69.72,89872.0,68.158,68.2559,68.109,68.2559,89872.0
2023-12-19 15:35:00,69.71,69.74,69.65,69.7,95858.0,68.2461,68.2755,68.1873,68.2363,95858.0
2023-12-19 15:40:00,69.7,69.74,69.64,69.67,68957.0,68.2363,68.2755,68.1776,68.2069,68957.0
2023-12-19 15:45:00,69.67,69.75,69.63,69.67,122903.0,68.2069,68.2852,68.1678,68.2069,122903.0
2023-12-19 15:50:00,69.68,69.7,69.57,69.68,224063.0,68.2167,68.2363,68.109,68.2167,224063.0
2023-12-19 15:55:00,69.68,69.77,69.64,69.72,605922.0,68.2167,68.3048,68.1776,68.2559,605922.0
2023-12-20 09:30:00,69.18,69.25,68.82,68.98,223014.0,67.7272,67.7957,67.3748,67.5314,223014.0
2023-12-20 09:35:00,69.0,69.32,68.96,69.27,119986.0,67.551,67.8643,67.5118,67.8153,119986.0
2023-12-20 09:40:00,69.28,69.5,69.16,69.5,89027.0,67.8251,68.0405,67.7076,68.0405,89027.0
2023-12-20 09:45:00,69.48,69.48,69.33,69.34,98609.0,68.0209,68.0209,67.8741,67.8839,98609.0
2023-12-20 09:50:00,69.34,69.42,69.04,69.05,122537.0,67.8839,67.9622,67.5902,67.5999,122537.0
2023-12-20 09:55:00,69.04,69.04,68.88,68.99,86248.0,67.5902,67.5902,67.4335,67.5412,86248.0
2023-12-20 10:00:00,69.0,69.15,68.99,69.12,97130.0,67.551,67.6978,67.5412,67.6685,97130.0
2023-12-20 10:05:00,69.14,69.25,69.11,69.17,63116.0,67.6881,67.7957,67.6587,67.7174,63116.0
2023-12-20 10:10:00,69.18,69.32,69.07,69.22,49819.0,67.7272,67.8643,67.6195,67.7664,49819.0
2023-12-20 10:15:00,69.2,69.21,69.02,69.02,127915.0,67.7468,67.7566,67.5706,67.5706,127915.0
2023-12-20 10:20:00,69.02,69.05,68.89,68.92,56204.0,67.5706,67.5999,67.4433,67.4727,56204.0
2023-12-20 10:25:00,68.9,68.92,68.67,68.68,251270.0,67.4531,67.4727,67.2279,67.2377,251270.0
2023-12-20 10:30:00,68.67,68.76,68.61,68.73,130546.0,67.2279,67.316,67.1692,67.2867,130546.0
2023-12-20 10:35:00,68.73,68.76,68.61,68.67,112889.0,67.2867,67.316,67.1692,67.2279,112889.0
2023-12-20 10:40:00,68.67,68.83,68.52,68.8,103089.0,67.2279,67.3846,67.0811,67.3552,103089.0
2023-12-20 10:45:00,68.81,68.83,68.58,68.69,89889.0,67.365,67.3846,67.1398,67.2475,89889.0
2023-12-20 10:50:00,68.69,68.78,68.66,68.73,59682.0,67.2475,67.3356,67.2181,67.2867,59682.0
2023-12-20 10:55:00,68.73,68.77,68.66,68.69,60575.0,67.2867,67.3258,67.2181,67.2475,60575.0
2023-12-20 11:00:00,68.68,68.7,68.63,68.63,63136.0,67.2377,67.2573,67.1888,67.1888,63136.0
2023-12-20 11:05:00,68.64,68.68,68.6,68.63,67994.0,67.1986,67.2377,67.1594,67.1888,67994.0
2023-12-20 11:10:00,68.63,68.74,68.58,68.59,67331.0,67.1888,67.2965,67.1398,67.1496,67331.0
2023-12-20 11:15:00,68.59,68.67,68.56,68.59,100177.0,67.1496,67.2279,67.1202,67.1496,100177.0
2023-12-20 11:20:00,68.59,68.6,68.53,68.55,96044.0,67.1496,67.1594,67.0909,67.1104,96044.0
2023-12-20 11:25:00,68.55,68.65,68.46,68.65,167117.0,67.1104,67.2083,67.0223,67.2083,167117.0
2023-12-20 11:30:00,68.65,68.73,68.56,68.73,94580.0,67.2083,67.2867,67.1202,67.2867,94580.0
2023-12-20 11:35:00,68.73,68.78,68.7,68.74,65802.0,67.2867,67.3356,67.2573,67.2965,65802.0
2023-12-20 11:40:00,68.74,68.75,68.66,68.71,93044.0,67.2965,67.3062,67.2181,67.2671,93044.0
2023-12-20 11:45:00,68.71,68.76,68.6,68.62,41415.0,67.2671,67.316,67.1594,67.179,41415.0
2023-12-20 11:50:00,68.63,68.69,68.59,68.67,46656.0,67.1888,67.2475,67.1496,67.2279,46656.0
2023-12-20 11:55:00,68.67,68.68,68.49,68.56,87332.0,67.2279,67.2377,67.0517,67.1202,87332.0
2023-12-20 12:00:00,68.56,68.66,68.56,68.63,55038.0,67.1202,67.2181,67.1202,67.1888,55038.0
2023-12-20 12:05:00,68.63,68.65,68.48,68.48,78187.0,67.1888,67.2083,67.0419,67.0419,78187.0
2023-12-20 12:10:00,68.49,68.5,68.43,68.44,156018.0,67.0517,67.0615,66.993,67.0028,156018.0
2023-12-20 12:15:00,68.44,68.6,68.43,68.57,98497.0,67.0028,67.1594,66.993,67.13,98497.0
2023-12-20 12:20:00,68.58,68.67,68.56,68.65,54363.0,67.1398,67.2279,67.1202,67.2083,54363.0
2023-12-20 12:25:00,68.65,68.65,68.57,68.58,41470.0,67.2083,67.2083,67.13,67.1398,41470.0
2023-12-20 12:30:00,68.58,68.6,68.51,68.59,60853.0,67.1398,67.1594,67.0713,67.1496,60853.0
2023-12-20 12:35:00,68.58,68.6,68.51,68.53,46182.0,67.1398,67.1594,67.0713,67.0909,46182.0
2023-12-20 12:40:00,68.53,68.54,68.47,68.47,62967.0,67.0909,67.1007,67.0321,67.0321,62967.0
2023-12-20 12:45:00,68.47,68.52,68.43,68.51,71609.0,67.0321,67.0811,66.993,67.0713,71609.0
2023-12-20 12:50:00,68.52,68.52,68.4,68.45,114015.0,67.0811,67.0811,66.9636,67.0125,114015.0
2023-12-20 12:55:00,68.45,68.5,68.41,68.47,88111.0,67.0125,67.0615,66.9734,67.0321,88111.0
2023-12-20 13:00:00,68.46,68.53,68.44,68.51,73131.0,67.0223,67.0909,67.0028,67.0713,73131.0
2023-12-20 13:05:00,68.51,68.54,68.48,68.5,77013.0,67.0713,67.1007,67.0419,67.0615,77013.0
2023-12-20 13:10:00,68.49,68.53,68.45,68.47,72505.0,67.0517,67.0909,67.0125,67.0321,72505.0
2023-12-20 13:15:00,68.47,68.51,68.45,68.48,55668.0,67.0321,67.0713,67.0125,67.0419,55668.0
2023-12-20 13:20:00,68.48,68.49,68.38,68.39,65174.0,67.0419,67.0517,66.944,66.9538,65174.0
2023-12-20 13:25:00,68.39,68.45,68.36,68.42,57616.0,66.9538,67.0125,66.9244,66.9832,57616.0
2023-12-20 13:30:00,68.43,68.49,68.43,68.47,38821.0,66.993,67.0517,66.993,67.0321,38821.0
2023-12-20 13:35:00,68.47,68.48,68.42,68.43,39919.0,67.0321,67.0419,66.9832,66.993,39919.0
2023-12-20 13:40:00,68.43,68.46,68.41,68.44,60655.0,66.993,67.0223,66.9734,67.0028,60655.0
2023-12-20 13:45:00,68.44,68.46,68.42,68.46,50499.0,67.0028,67.0223,66.9832,67.0223,50499.0
2023-12-20 13:50:00,68.46,68.46,68.39,68.42,41656.0,67.0223,67.0223,66.9538,66.9832,41656.0
2023-12-20 13:55:00,68.41,68.41,68.28,68.28,72121.0,66.9734,66.9734,66.8461,66.8461,72121.0
2023-12-20 14:00:00,68.28,68.33,68.19,68.19,91081.0,66.8461,66.8951,66.758,66.758,91081.0
2023-12-20 14:05:00,68.19,68.27,68.19,68.2,64403.0,66.758,66.8363,66.758,66.7678,64403.0
2023-12-20 14:10:00,68.21,68.36,68.21,68.36,55552.0,66.7776,66.9244,66.7776,66.9244,55552.0
2023-12-20 14:15:00,68.36,68.43,68.33,68.42,38939.0,66.9244,66.993,66.8951,66.9832,38939.0
2023-12-20 14:20:00,68.42,68.44,68.36,68.38,41174.0,66.9832,67.0028,66.9244,66.944,41174.0
2023-12-20 14:25:00,68.38,68.42,68.33,68.39,32813.0,66.944,66.9832,66.8951,66.9538,32813.0
2023-12-20 14:30:00,68.39,68.41,68.29,68.32,71518.0,66.9538,66.9734,66.8559,66.8853,71518.0
2023-12-20 14:35:00,68.31,68.36,68.09,68.13,100877.0,66.8755,66.9244,66.6601,66.6993,100877.0
2023-12-20 14:40:00,68.11,68.16,68.05,68.06,62955.0,66.6797,66.7286,66.6209,66.6307,62955.0
2023-12-20 14:45:00,68.06,68.11,67.97,67.98,80217.0,66.6307,66.6797,66.5426,66.5524,80217.0
2023-12-20 14:50:00,67.98,68.02,67.64,68.01,253124.0,66.5524,66.5916,66.2196,66.5818,253124.0
2023-12-20 14:55:00,68.03,68.07,67.82,67.84,62480.0,66.6014,66.6405,66.3958,66.4154,62480.0
2023-12-20 15:00:00,67.83,67.88,67.62,67.65,73414.0,66.4056,66.4545,66.2,66.2293,73414.0
2023-12-20 15:05:00,67.65,67.68,67.41,67.51,164587.0,66.2293,66.2587,65.9944,66.0923,164587.0
2023-12-20 15:10:00,67.52,67.7,67.51,67.55,125968.0,66.1021,66.2783,66.0923,66.1314,125968.0
2023-12-20 15:15:00,67.56,67.81,67.55,67.73,275519.0,66.1412,66.386,66.1314,66.3077,275519.0
2023-12-20 15:20:00,67.72,67.75,67.48,67.5,123728.0,66.2979,66.3272,66.0629,66.0825,123728.0
2023-12-20 15:25:00,67.48,67.55,67.32,67.34,106884.0,66.0629,66.1314,65.9063,65.9259,106884.0
2023-12-20 15:30:00,67.34,67.54,67.33,67.53,132708.0,65.9259,66.1217,65.9161,66.1119,132708.0
2023-12-20 15:35:00,67.54,67.56,67.35,67.37,105506.0,66.1217,66.1412,65.9356,65.9552,105506.0
2023-12-20 15:40:00,67.37,67.52,67.35,67.5,156316.0,65.9552,66.1021,65.9356,66.0825,156316.0
2023-12-20 15:45:00,67.5,67.54,67.39,67.51,201763.0,66.0825,66.1217,65.9748,66.0923,201763.0
2023-12-20 15:50:00,67.52,67.61,67.33,67.39,310240.0,66.1021,66.1902,65.9161,65.9748,310240.0
2023-12-20 15:55:00,67.38,67.38,67.06,67.13,623018.0,65.965,65.965,65.6517,65.7203,623018.0
2023-12-21 09:30:00,67.62,68.14,67.33,68.14,158307.0,66.2,66.7091,65.9161,66.7091,158307.0
2023-12-21 09:35:00,68.13,68.42,67.99,68.05,135907.0,66.6993,66.9832,66.5622,66.6209,135907.0
2023-12-21 09:40:00,68.1,68.1,67.78,67.95,109942.0,66.6699,66.6699,66.3566,66.523,109942.0
2023-12-21 09:45:00,67.96,68.09,67.84,68.06,72533.0,66.5328,66.6601,66.4154,66.6307,72533.0
2023-12-21 09:50:00,68.08,68.09,67.94,68.02,46885.0,66.6503,66.6601,66.5133,66.5916,46885.0
2023-12-21 09:55:00,68.02,68.11,67.88,68.03,95618.0,66.5916,66.6797,66.4545,66.6014,95618.0
2023-12-21 10:00:00,68.05,68.2,68.02,68.1,71938.0,66.6209,66.7678,66.5916,66.6699,71938.0
2023-12-21 10:05:00,68.1,68.15,68.0,68.12,85805.0,66.6699,66.7188,66.572,66.6895,85805.0
2023-12-21 10:10:00,68.15,68.51,68.12,68.41,69390.0,66.7188,67.0713,66.6895,66.9734,69390.0
2023-12-21 10:15:00,68.42,68.43,68.33,68.39,65205.0,66.9832,66.993,66.8951,66.9538,65205.0
2023-12-21 10:20:00,68.39,68.55,68.35,68.45,54837.0,66.9538,67.1104,66.9146,67.0125,54837.0
2023-12-21 10:25:00,68.45,68.45,68.0,68.05,88409.0,67.0125,67.0125,66.572,66.6209,88409.0
2023-12-21 10:30:00,68.06,68.23,68.06,68.23,88671.0,66.6307,66.7972,66.6307,66.7972,88671.0
2023-12-21 10:35:00,68.21,68.25,68.13,68.15,59929.0,66.7776,66.8167,66.6993,66.7188,59929.0
2023-12-21 10:40:00,68.13,68.2,68.04,68.15,44097.0,66.6993,66.7678,66.6112,66.7188,44097.0
2023-12-21 10:45:00,68.14,68.19,67.97,68.01,53622.0,66.7091,66.758,66.5426,66.5818,53622.0
2023-12-21 10:50:00,68.0,68.07,67.93,68.07,49077.0,66.572,66.6405,66.5035,66.6405,49077.0
2023-12-21 10:55:00,68.07,68.11,68.0,68.09,47772.0,66.6405,66.6797,66.572,66.6601,47772.0
2023-12-21 11:00:00,68.1,68.12,67.98,68.03,55202.0,66.6699,66.6895,66.5524,66.6014,55202.0
2023-12-21 11:05:00,68.02,68.06,67.94,67.97,32335.0,66.5916,66.6307,66.5133,66.5426,32335.0
2023-12-21 11:10:00,67.98,68.05,67.91,67.99,54632.0,66.5524,66.6209,66.4839,66.5622,54632.0
2023-12-21 11:15:00,68.0,68.01,67.86,67.93,68400.0,66.572,66.5818,66.4349,66.5035,68400.0
2023-12-21 11:20:00,67.93,68.03,67.89,68.01,43375.0,66.5035,66.6014,66.4643,66.5818,43375.0
2023-12-21 11:25:00,68.01,68.1,67.98,68.04,52280.0,66.5818,66.6699,66.5524,66.6112,52280.0
2023-12-21 11:30:00,68.03,68.05,67.93,67.98,45992.0,66.6014,66.6209,66.5035,66.5524,45992.0
2023-12-21 11:35:00,67.97,68.02,67.9,67.92,58013.0,66.5426,66.5916,66.4741,66.4937,58013.0
2023-12-21 11:40:00,67.93,67.96,67.88,67.91,41654.0,66.5035,66.5328,66.4545,66.4839,41654.0
2023-12-21 11:45:00,67.91,67.93,67.85,67.89,36211.0,66.4839,66.5035,66.4251,66.4643,36211.0
2023-12-21 11:50:00,67.89,67.9,67.78,67.78,40794.0,66.4643,66.4741,66.3566,66.3566,40794.0
2023-12-21 11:55:00,67.78,67.78,67.7,67.72,89063.0,66.3566,66.3566,66.2783,66.2979,89063.0
2023-12-21 12:00:00,67.7,67.77,67.62,67.63,70489.0,66.2783,66.3468,66.2,66.2098,70489.0
2023-12-21 12:05:00,67.64,67.75,67.64,67.73,23576.0,66.2196,66.3272,66.2196,66.3077,23576.0
2023-12-21 12:10:00,67.74,67.79,67.62,67.64,55585.0,66.3175,66.3664,66.2,66.2196,55585.0
2023-12-21 12:15:00,67.66,67.77,67.62,67.76,52039.0,66.2391,66.3468,66.2,66.337,52039.0
2023-12-21 12:20:00,67.76,67.8,67.66,67.75,39575.0,66.337,66.3762,66.2391,66.3272,39575.0
2023-12-21 12:25:00,67.75,67.77,67.68,67.7,27850.0,66.3272,66.3468,66.2587,66.2783,27850.0
2023-12-21 12:30:00,67.7,67.84,67.69,67.71,60643.0,66.2783,66.4154,66.2685,66.2881,60643.0
2023-12-21 12:35:00,67.72,67.81,67.67,67.78,34808.0,66.2979,66.386,66.2489,66.3566,34808.0
2023-12-21 12:40:00,67.78,67.85,67.76,67.8,33730.0,66.3566,66.4251,66.337,66.3762,33730.0
2023-12-21 12:45:00,67.8,67.85,67.76,67.78,47312.0,66.3762,66.4251,66.337,66.3566,47312.0
2023-12-21 12:50:00,67.78,67.81,67.65,67.67,32974.0,66.3566,66.386,66.2293,66.2489,32974.0
2023-12-21 12:55:00,67.67,67.75,67.66,67.7,27575.0,66.2489,66.3272,66.2391,66.2783,27575.0
2023-12-21 13:00:00,67.71,67.76,67.62,67.65,31652.0,66.2881,66.337,66.2,66.2293,31652.0
2023-12-21 13:05:00,67.66,67.68,67.6,67.67,30666.0,66.2391,66.2587,66.1804,66.2489,30666.0
2023-12-21 13:10:00,67.67,67.74,67.65,67.67,22404.0,66.2489,66.3175,66.2293,66.2489,22404.0
2023-12-21 13:15:00,67.67,67.7,67.58,67.59,29062.0,66.2489,66.2783,66.1608,66.1706,29062.0
2023-12-21 13:20:00,67.6,67.8,67.57,67.76,31818.0,66.1804,66.3762,66.151,66.337,31818.0
2023-12-21 13:25:00,67.77,67.83,67.72,67.83,23949.0,66.3468,66.4056,66.2979,66.4056,23949.0
2023-12-21 13:30:00,67.84,67.92,67.84,67.88,29685.0,66.4154,66.4937,66.4154,66.4545,29685.0
2023-12-21 13:35:00,67.88,67.92,67.81,67.82,21269.0,66.4545,66.4937,66.386,66.3958,21269.0
2023-12-21 13:40:00,67.81,67.81,67.73,67.76,29801.0,66.386,66.386,66.3077,66.337,29801.0
2023-12-21 13:45:00,67.77,67.82,67.76,67.78,24412.0,66.3468,66.3958,66.337,66.3566,24412.0
2023-12-21 13:50:00,67.79,67.86,67.77,67.81,25485.0,66.3664,66.4349,66.3468,66.386,25485.0
2023-12-21 13:55:00,67.81,67.87,67.8,67.85,19517.0,66.386,66.4447,66.3762,66.4251,19517.0
2023-12-21 14:00:00,67.85,67.86,67.79,67.85,22325.0,66.4251,66.4349,66.3664,66.4251,22325.0
2023-12-21 14:05:00,67.87,67.87,67.79,67.82,16964.0,66.4447,66.4447,66.3664,66.3958,16964.0
2023-12-21 14:10:00,67.82,67.87,67.74,67.75,27729.0,66.3958,66.4447,66.3175,66.3272,27729.0
2023-12-21 14:15:00,67.73,67.91,67.72,67.91,51783.0,66.3077,66.4839,66.2979,66.4839,51783.0
2023-12-21 14:20:00,67.9,67.91,67.79,67.8,39553.0,66.4741,66.4839,66.3664,66.3762,39553.0
2023-12-21 14:25:00,67.8,67.87,67.76,67.87,21597.0,66.3762,66.4447,66.337,66.4447,21597.0
2023-12-21 14:30:00,67.86,67.86,67.8,67.86,34398.0,66.4349,66.4349,66.3762,66.4349,34398.0
2023-12-21 14:35:00,67.87,67.89,67.8,67.8,34130.0,66.4447,66.4643,66.3762,66.3762,34130.0
2023-12-21 14:40:00,67.81,67.87,67.8,67.87,24032.0,66.386,66.4447,66.3762,66.4447,24032.0
2023-12-21 14:45:00,67.87,67.88,67.81,67.82,22531.0,66.4447,66.4545,66.386,66.3958,22531.0
2023-12-21 14:50:00,67.82,67.86,67.76,67.77,27400.0,66.3958,66.4349,66.337,66.3468,27400.0
2023-12-21 14:55:00,67.77,67.78,67.67,67.76,27541.0,66.3468,66.3566,66.2489,66.337,27541.0
2023-12-21 15:00:00,67.76,67.82,67.72,67.77,27878.0,66.337,66.3958,66.2979,66.3468,27878.0
2023-12-21 15:05:00,67.76,67.78,67.7,67.75,46820.0,66.337,66.3566,66.2783,66.3272,46820.0
2023-12-21 15:10:00,67.75,67.84,67.72,67.83,33614.0,66.3272,66.4154,66.2979,66.4056,33614.0
2023-12-21 15:15:00,67.84,67.84,67.77,67.8,60235.0,66.4154,66.4154,66.3468,66.3762,60235.0
2023-12-21 15:20:00,67.8,67.83,67.77,67.81,30815.0,66.3762,66.4056,66.3468,66.386,30815.0
2023-12-21 15:25:00,67.81,68.01,67.8,68.0,44172.0,66.386,66.5818,66.3762,66.572,44172.0
2023-12-21 15:30:00,68.02,68.04,67.91,67.94,57439.0,66.5916,66.6112,66.4839,66.5133,57439.0
2023-12-21 15:35:00,67.95,67.99,67.93,67.95,79559.0,66.523,66.5622,66.5035,66.523,79559.0
2023-12-21 15:40:00,67.96,68.03,67.95,68.03,58134.0,66.5328,66.6014,66.523,66.6014,58134.0
2023-12-21 15:45:00,68.01,68.11,68.01,68.09,117237.0,66.5818,66.6797,66.5818,66.6601,117237.0
2023-12-21 15:50:00,68.08,68.24,68.08,68.19,221799.0,66.6503,66.807,66.6503,66.758,221799.0
2023-12-21 15:55:00,68.18,68.32,68.16,68.18,505328.0,66.7482,66.8853,66.7286,66.7482,505328.0
2023-12-22 09:30:00,68.25,68.5,68.03,68.46,96025.0,66.8167,67.0615,66.6014,67.0223,96025.0
2023-12-22 09:35:00,68.44,68.93,68.41,68.87,72555.0,67.0028,67.4825,66.9734,67.4237,72555.0
2023-12-22 09:40:00,68.85,68.85,68.63,68.8,50133.0,67.4041,67.4041,67.1888,67.3552,50133.0
2023-12-22 09:45:00,68.79,68.83,68.7,68.76,67334.0,67.3454,67.3846,67.2573,67.316,67334.0
2023-12-22 09:50:00,68.75,68.9,68.74,68.79,65128.0,67.3062,67.4531,67.2965,67.3454,65128.0
2023-12-22 09:55:00,68.8,68.94,68.79,68.9,51039.0,67.3552,67.4923,67.3454,67.4531,51039.0
2023-12-22 10:00:00,68.92,69.13,68.91,69.05,86979.0,67.4727,67.6783,67.4629,67.5999,86979.0
2023-12-22 10:05:00,69.03,69.09,68.87,68.88,42029.0,67.5804,67.6391,67.4237,67.4335,42029.0
2023-12-22 10:10:00,68.87,68.89,68.67,68.69,36441.0,67.4237,67.4433,67.2279,67.2475,36441.0
2023-12-22 10:15:00,68.68,68.68,68.46,68.51,50101.0,67.2377,67.2377,67.0223,67.0713,50101.0
2023-12-22 10:20:00,68.51,68.52,68.42,68.51,27791.0,67.0713,67.0811,66.9832,67.0713,27791.0
2023-12-22 10:25:00,68.51,68.69,68.49,68.65,32256.0,67.0713,67.2475,67.0517,67.2083,32256.0
2023-12-22 10:30:00,68.67,68.7,68.65,68.68,17409.0,67.2279,67.2573,67.2083,67.2377,17409.0
2023-12-22 10:35:00,68.66,68.68,68.49,68.49,22106.0,67.2181,67.2377,67.0517,67.0517,22106.0
2023-12-22 10:40:00,68.47,68.59,68.47,68.5,29554.0,67.0321,67.1496,67.0321,67.0615,29554.0
2023-12-22 10:45:00,68.51,68.54,68.43,68.47,81674.0,67.0713,67.1007,66.993,67.0321,81674.0
2023-12-22 10:50:00,68.47,68.54,68.46,68.53,44180.0,67.0321,67.1007,67.0223,67.0909,44180.0
2023-12-22 10:55:00,68.53,68.55,68.39,68.39,51335.0,67.0909,67.1104,66.9538,66.9538,51335.0
2023-12-22 11:00:00,68.39,68.44,68.28,68.36,38468.0,66.9538,67.0028,66.8461,66.9244,38468.0
2023-12-22 11:05:00,68.34,68.5,68.33,68.5,27474.0,66.9049,67.0615,66.8951,67.0615,27474.0
2023-12-22 11:10:00,68.49,68.52,68.45,68.51,46912.0,67.0517,67.0811,67.0125,67.0713,46912.0
2023-12-22 11:15:00,68.5,68.53,68.42,68.44,24150.0,67.0615,67.0909,66.9832,67.0028,24150.0
2023-12-22 11:20:00,68.42,68.57,68.42,68.47,26420.0,66.9832,67.13,66.9832,67.0321,26420.0
2023-12-22 11:25:00,68.48,68.53,68.46,68.48,13116.0,67.0419,67.0909,67.0223,67.0419,13116.0
2023-12-22 11:30:00,68.49,68.57,68.45,68.48,20569.0,67.0517,67.13,67.0125,67.0419,20569.0
2023-12-22 11:35:00,68.48,68.5,68.44,68.49,17200.0,67.0419,67.0615,67.0028,67.0517,17200.0
2023-12-22 11:40:00,68.5,68.54,68.44,68.45,10364.0,67.0615,67.1007,67.0028,67.0125,10364.0
2023-12-22 11:45:00,68.45,68.6,68.42,68.56,34196.0,67.0125,67.1594,66.9832,67.1202,34196.0
2023-12-22 11:50:00,68.55,68.65,68.55,68.63,13354.0,67.1104,67.2083,67.1104,67.1888,13354.0
2023-12-22 11:55:00,68.63,68.69,68.6,68.62,18683.0,67.1888,67.2475,67.1594,67.179,18683.0
2023-12-22 12:00:00,68.62,68.7,68.61,68.7,26639.0,67.179,67.2573,67.1692,67.2573,26639.0
2023-12-22 12:05:00,68.7,68.72,68.59,68.61,26159.0,67.2573,67.2769,67.1496,67.1692,26159.0
2023-12-22 12:10:00,68.61,68.66,68.57,68.64,21740.0,67.1692,67.2181,67.13,67.1986,21740.0
2023-12-22 12:15:00,68.63,68.71,68.61,68.71,23138.0,67.1888,67.2671,67.1692,67.2671,23138.0
2023-12-22 12:20:00,68.71,68.79,68.71,68.77,27978.0,67.2671,67.3454,67.2671,67.3258,27978.0
2023-12-22 12:25:00,68.78,68.88,68.76,68.85,38265.0,67.3356,67.4335,67.316,67.4041,38265.0
2023-12-22 12:30:00,68.85,68.86,68.72,68.72,29032.0,67.4041,67.4139,67.2769,67.2769,29032.0
2023-12-22 12:35:00,68.72,68.79,68.71,68.74,16353.0,67.2769,67.3454,67.2671,67.2965,16353.0
2023-12-22 12:40:00,68.73,68.79,68.72,68.77,24348.0,67.2867,67.3454,67.2769,67.3258,24348.0
2023-12-22 12:45:00,68.76,68.81,68.74,68.74,23400.0,67.316,67.365,67.2965,67.2965,23400.0
2023-12-22 12:50:00,68.75,68.86,68.73,68.85,16657.0,67.3062,67.4139,67.2867,67.4041,16657.0
2023-12-22 12:55:00,68.85,68.89,68.8,68.84,32042.0,67.4041,67.4433,67.3552,67.3944,32042.0
2023-12-22 13:00:00,68.84,68.85,68.79,68.8,26310.0,67.3944,67.4041,67.3454,67.3552,26310.0
2023-12-22 13:05:00,68.8,68.84,68.79,68.83,13111.0,67.3552,67.3944,67.3454,67.3846,13111.0
2023-12-22 13:10:00,68.83,68.83,68.78,68.83,21349.0,67.3846,67.3846,67.3356,67.3846,21349.0
2023-12-22 13:15:00,68.82,68.84,68.76,68.76,20970.0,67.3748,67.3944,67.316,67.316,20970.0
2023-12-22 13:20:00,68.76,68.76,68.73,68.76,12228.0,67.316,67.316,67.2867,67.316,12228.0
2023-12-22 13:25:00,68.76,68.79,68.74,68.78,22798.0,67.316,67.3454,67.2965,67.3356,22798.0
2023-12-22 13:30:00,68.78,68.8,68.75,68.75,13934.0,67.3356,67.3552,67.3062,67.3062,13934.0
2023-12-22 13:35:00,68.76,68.78,68.67,68.69,18308.0,67.316,67.3356,67.2279,67.2475,18308.0
2023-12-22 13:40:00,68.69,68.72,68.65,68.72,12012.0,67.2475,67.2769,67.2083,67.2769,12012.0
2023-12-22 13:45:00,68.71,68.74,68.65,68.73,29571.0,67.2671,67.2965,67.2083,67.2867,29571.0
2023-12-22 13:50:00,68.72,68.74,68.68,68.73,15786.0,67.2769,67.2965,67.2377,67.2867,15786.0
2023-12-22 13:55:00,68.73,68.73,68.64,68.66,14164.0,67.2867,67.2867,67.1986,67.2181,14164.0
2023-12-22 14:00:00,68.65,68.67,68.62,68.64,20457.0,67.2083,67.2279,67.179,67.1986,20457.0
2023-12-22 14:05:00,68.65,68.65,68.5,68.53,40404.0,67.2083,67.2083,67.0615,67.0909,40404.0
2023-12-22 14:10:00,68.53,68.58,68.52,68.58,22169.0,67.0909,67.1398,67.0811,67.1398,22169.0
2023-12-22 14:15:00,68.58,68.58,68.36,68.48,27657.0,67.1398,67.1398,66.9244,67.0419,27657.0
2023-12-22 14:20:00,68.47,68.53,68.37,68.42,46262.0,67.0321,67.0909,66.9342,66.9832,46262.0
2023-12-22 14:25:00,68.42,68.44,68.34,68.39,25371.0,66.9832,67.0028,66.9049,66.9538,25371.0
2023-12-22 14:30:00,68.38,68.42,68.31,68.37,30249.0,66.944,66.9832,66.8755,66.9342,30249.0
2023-12-22 14:35:00,68.35,68.53,68.35,68.47,22305.0,66.9146,67.0909,66.9146,67.0321,22305.0
2023-12-22 14:40:00,68.47,68.64,68.46,68.62,16858.0,67.0321,67.1986,67.0223,67.179,16858.0
2023-12-22 14:45:00,68.62,68.69,68.56,68.6,27223.0,67.179,67.2475,67.1202,67.1594,27223.0
2023-12-22 14:50:00,68.6,68.68,68.6,68.63,26049.0,67.1594,67.2377,67.1594,67.1888,26049.0
2023-12-22 14:55:00,68.62,68.69,68.6,68.69,20503.0,67.179,67.2475,67.1594,67.2475,20503.0
2023-12-22 15:00:00,68.69,68.72,68.63,68.68,31939.0,67.2475,67.2769,67.1888,67.2377,31939.0
2023-12-22 15:05:00,68.67,68.7,68.57,68.58,20452.0,67.2279,67.2573,67.13,67.1398,20452.0
2023-12-22 15:10:00,68.58,68.62,68.55,68.6,19761.0,67.1398,67.179,67.1104,67.1594,19761.0
2023-12-22 15:15:00,68.59,68.6,68.52,68.57,24513.0,67.1496,67.1594,67.0811,67.13,24513.0
2023-12-22 15:20:00,68.57,68.57,68.5,68.56,29813.0,67.13,67.13,67.0615,67.1202,29813.0
2023-12-22 15:25:00,68.56,68.61,68.52,68.57,31908.0,67.1202,67.1692,67.0811,67.13,31908.0
2023-12-22 15:30:00,68.58,68.59,68.47,68.48,29083.0,67.1398,67.1496,67.0321,67.0419,29083.0
2023-12-22 15:35:00,68.48,68.53,68.43,68.45,58552.0,67.0419,67.0909,66.993,67.0125,58552.0
2023-12-22 15:40:00,68.45,68.51,68.4,68.49,45520.0,67.0125,67.0713,66.9636,67.0517,45520.0
2023-12-22 15:45:00,68.49,68.54,68.48,68.49,61811.0,67.0517,67.1007,67.0419,67.0517,61811.0
2023-12-22 15:50:00,68.48,68.64,68.47,68.62,103490.0,67.0419,67.1986,67.0321,67.179,103490.0
2023-12-22 15:55:00,68.61,68.62,68.55,68.56,291588.0,67.1692,67.179,67.1104,67.1202,291588.0
2023-12-26 09:30:00,68.4,68.61,68.27,68.48,85919.0,66.9636,67.1692,66.8363,67.0419,85919.0
2023-12-26 09:35:00,68.44,68.74,68.41,68.63,35292.0,67.0028,67.2965,66.9734,67.1888,35292.0
2023-12-26 09:40:00,68.63,68.71,68.54,68.55,42254.0,67.1888,67.2671,67.1007,67.1104,42254.0
2023-12-26 09:45:00,68.56,68.72,68.54,68.58,97756.0,67.1202,67.2769,67.1007,67.1398,97756.0
2023-12-26 09:50:00,68.57,68.62,68.47,68.58,28216.0,67.13,67.179,67.0321,67.1398,28216.0
2023-12-26 09:55:00,68.59,68.69,68.57,68.66,23735.0,67.1496,67.2475,67.13,67.2181,23735.0
2023-12-26 10:00:00,68.67,68.73,68.61,68.73,42199.0,67.2279,67.2867,67.1692,67.2867,42199.0
2023-12-26 10:05:00,68.73,68.83,68.68,68.78,33819.0,67.2867,67.3846,67.2377,67.3356,33819.0
2023-12-26 10:10:00,68.81,68.88,68.77,68.84,28180.0,67.365,67.4335,67.3258,67.3944,28180.0
2023-12-26 10:15:00,68.85,68.91,68.85,68.87,37875.0,67.4041,67.4629,67.4041,67.4237,37875.0
2023-12-26 10:20:00,68.87,69.01,68.86,68.99,17764.0,67.4237,67.5608,67.4139,67.5412,17764.0
2023-12-26 10:25:00,69.0,69.06,68.99,69.02,17694.0,67.551,67.6097,67.5412,67.5706,17694.0
2023-12-26 10:30:00,69.03,69.08,69.02,69.06,55144.0,67.5804,67.6293,67.5706,67.6097,55144.0
2023-12-26 10:35:00,69.06,69.2,69.04,69.1,38618.0,67.6097,67.7468,67.5902,67.6489,38618.0
2023-12-26 10:40:00,69.11,69.11,68.92,68.95,50979.0,67.6587,67.6587,67.4727,67.502,50979.0
2023-12-26 10:45:00,68.94,68.99,68.9,68.91,33077.0,67.4923,67.5412,67.4531,67.4629,33077.0
2023-12-26 10:50:00,68.91,68.95,68.88,68.91,30225.0,67.4629,67.502,67.4335,67.4629,30225.0
2023-12-26 10:55:00,68.9,68.93,68.87,68.88,16897.0,67.4531,67.4825,67.4237,67.4335,16897.0
2023-12-26 11:00:00,68.88,68.96,68.82,68.95,28503.0,67.4335,67.5118,67.3748,67.502,28503.0
2023-12-26 11:05:00,68.95,69.01,68.93,68.95,16328.0,67.502,67.5608,67.4825,67.502,16328.0
2023-12-26 11:10:00,68.95,69.02,68.91,68.98,19041.0,67.502,67.5706,67.4629,67.5314,19041.0
2023-12-26 11:15:00,68.99,68.99,68.86,68.87,8546.0,67.5412,67.5412,67.4139,67.4237,8546.0
2023-12-26 11:20:00,68.87,68.94,68.86,68.91,19553.0,67.4237,67.4923,67.4139,67.4629,19553.0
2023-12-26 11:25:00,68.91,68.95,68.9,68.93,21778.0,67.4629,67.502,67.4531,67.4825,21778.0
2023-12-26 11:30:00,68.93,68.97,68.91,68.92,13653.0,67.4825,67.5216,67.4629,67.4727,13653.0
2023-12-26 11:35:00,68.92,68.95,68.9,68.92,24710.0,67.4727,67.502,67.4531,67.4727,24710.0
2023-12-26 11:40:00,68.92,68.95,68.89,68.95,24090.0,67.4727,67.502,67.4433,67.502,24090.0
2023-12-26 11:45:00,68.94,68.97,68.92,68.94,15289.0,67.4923,67.5216,67.4727,67.4923,15289.0
2023-12-26 11:50:00,68.94,68.97,68.94,68.97,10825.0,67.4923,67.5216,67.4923,67.5216,10825.0
2023-12-26 11:55:00,68.97,69.01,68.95,68.98,15959.0,67.5216,67.5608,67.502,67.5314,15959.0
2023-12-26 12:00:00,68.99,69.03,68.96,69.03,25833.0,67.5412,67.5804,67.5118,67.5804,25833.0
2023-12-26 12:05:00,69.03,69.04,69.0,69.03,16226.0,67.5804,67.5902,67.551,67.5804,16226.0
2023-12-26 12:10:00,69.03,69.1,69.03,69.09,15169.0,67.5804,67.6489,67.5804,67.6391,15169.0
2023-12-26 12:15:00,69.09,69.13,69.07,69.09,14394.0,67.6391,67.6783,67.6195,67.6391,14394.0
2023-12-26 12:20:00,69.09,69.12,69.07,69.09,29244.0,67.6391,67.6685,67.6195,67.6391,29244.0
2023-12-26 12:25:00,69.08,69.13,69.08,69.1,20689.0,67.6293,67.6783,67.6293,67.6489,20689.0
2023-12-26 12:30:00,69.1,69.14,69.08,69.09,25118.0,67.6489,67.6881,67.6293,67.6391,25118.0
2023-12-26 12:35:00,69.08,69.08,68.98,69.0,13744.0,67.6293,67.6293,67.5314,67.551,13744.0
2023-12-26 12:40:00,68.99,69.02,68.98,69.01,15168.0,67.5412,67.5706,67.5314,67.5608,15168.0
2023-12-26 12:45:00,69.0,69.04,68.96,69.02,25989.0,67.551,67.5902,67.5118,67.5706,25989.0
2023-12-26 12:50:00,69.01,69.04,68.97,69.01,15248.0,67.5608,67.5902,67.5216,67.5608,15248.0
2023-12-26 12:55:00,69.0,69.06,68.94,68.95,33296.0,67.551,67.6097,67.4923,67.502,33296.0
2023-12-26 13:00:00,68.95,69.04,68.94,69.03,18388.0,67.502,67.5902,67.4923,67.5804,18388.0
2023-12-26 13:05:00,69.03,69.05,68.98,69.0,15015.0,67.5804,67.5999,67.5314,67.551,15015.0
2023-12-26 13:10:00,69.0,69.05,68.99,69.02,14683.0,67.551,67.5999,67.5412,67.5706,14683.0
2023-12-26 13:15:00,69.02,69.02,68.98,68.99,31195.0,67.5706,67.5706,67.5314,67.5412,31195.0
2023-12-26 13:20:00,68.98,69.05,68.98,69.03,9790.0,67.5314,67.5999,67.5314,67.5804,9790.0
2023-12-26 13:25:00,69.04,69.05,68.93,68.97,26404.0,67.5902,67.5999,67.4825,67.5216,26404.0
2023-12-26 13:30:00,68.97,69.0,68.96,68.99,20864.0,67.5216,67.551,67.5118,67.5412,20864.0
2023-12-26 13:35:00,68.98,69.02,68.96,69.02,14235.0,67.5314,67.5706,67.5118,67.5706,14235.0
2023-12-26 13:40:00,69.02,69.05,68.97,69.05,21371.0,67.5706,67.5999,67.5216,67.5999,21371.0
2023-12-26 13:45:00,69.05,69.06,69.01,69.02,20018.0,67.5999,67.6097,67.5608,67.5706,20018.0
2023-12-26 13:50:00,69.02,69.02,68.97,69.02,19635.0,67.5706,67.5706,67.5216,67.5706,19635.0
2023-12-26 13:55:00,69.02,69.05,68.99,69.02,6318.0,67.5706,67.5999,67.5412,67.5706,6318.0
2023-12-26 14:00:00,69.01,69.02,68.99,69.01,11779.0,67.5608,67.5706,67.5412,67.5608,11779.0
2023-12-26 14:05:00,69.01,69.01,68.96,68.98,20809.0,67.5608,67.5608,67.5118,67.5314,20809.0
2023-12-26 14:10:00,68.97,69.04,68.97,69.02,28508.0,67.5216,67.5902,67.5216,67.5706,28508.0
2023-12-26 14:15:00,69.02,69.06,69.01,69.03,20247.0,67.5706,67.6097,67.5608,67.5804,20247.0
2023-12-26 14:20:00,69.03,69.04,69.01,69.02,8888.0,67.5804,67.5902,67.5608,67.5706,8888.0
2023-12-26 14:25:00,69.03,69.05,69.01,69.05,23129.0,67.5804,67.5999,67.5608,67.5999,23129.0
2023-12-26 14:30:00,69.06,69.09,69.06,69.06,17667.0,67.6097,67.6391,67.6097,67.6097,17667.0
2023-12-26 14:35:00,69.06,69.08,69.06,69.07,5162.0,67.6097,67.6293,67.6097,67.6195,5162.0
2023-12-26 14:40:00,69.08,69.09,69.06,69.06,13940.0,67.6293,67.6391,67.6097,67.6097,13940.0
2023-12-26 14:45:00,69.06,69.13,69.06,69.09,24726.0,67.6097,67.6783,67.6097,67.6391,24726.0
2023-12-26 14:50:00,69.09,69.11,69.07,69.11,22054.0,67.6391,67.6587,67.6195,67.6587,22054.0
2023-12-26 14:55:00,69.1,69.13,69.08,69.12,17191.0,67.6489,67.6783,67.6293,67.6685,17191.0
2023-12-26 15:00:00,69.12,69.19,69.08,69.17,30336.0,67.6685,67.737,67.6293,67.7174,30336.0
2023-12-26 15:05:00,69.17,69.18,69.11,69.11,32329.0,67.7174,67.7272,67.6587,67.6587,32329.0
2023-12-26 15:10:00,69.11,69.16,69.11,69.12,15247.0,67.6587,67.7076,67.6587,67.6685,15247.0
2023-12-26 15:15:00,69.12,69.12,69.08,69.11,16721.0,67.6685,67.6685,67.6293,67.6587,16721.0
2023-12-26 15:20:00,69.11,69.14,69.08,69.13,28817.0,67.6587,67.6881,67.6293,67.6783,28817.0
2023-12-26 15:25:00,69.13,69.19,69.11,69.12,40623.0,67.6783,67.737,67.6587,67.6685,40623.0
2023-12-26 15:30:00,69.12,69.16,69.1,69.14,41538.0,67.6685,67.7076,67.6489,67.6881,41538.0
2023-12-26 15:35:00,69.14,69.16,69.06,69.08,23347.0,67.6881,67.7076,67.6097,67.6293,23347.0
2023-12-26 15:40:00,69.07,69.14,69.06,69.11,35856.0,67.6195,67.6881,67.6097,67.6587,35856.0
2023-12-26 15:45:00,69.11,69.11,69.05,69.06,48698.0,67.6587,67.6587,67.5999,67.6097,48698.0
2023-12-26 15:50:00,69.05,69.07,68.97,68.99,74206.0,67.5999,67.6195,67.5216,67.5412,74206.0
2023-12-26 15:55:00,68.98,69.0,68.94,68.95,222463.0,67.5314,67.551,67.4923,67.502,222463.0
2023-12-27 09:30:00,68.79,68.95,68.42,68.83,95957.0,67.3454,67.502,66.9832,67.3846,95957.0
2023-12-27 09:35:00,68.77,68.95,68.65,68.82,55341.0,67.3258,67.502,67.2083,67.3748,55341.0
2023-12-27 09:40:00,68.83,68.98,68.72,68.96,45043.0,67.3846,67.5314,67.2769,67.5118,45043.0
2023-12-27 09:45:00,68.98,69.03,68.91,68.99,38767.0,67.5314,67.5804,67.4629,67.5412,38767.0
2023-12-27 09:50:00,69.0,69.04,68.93,68.93,21330.0,67.551,67.5902,67.4825,67.4825,21330.0
2023-12-27 09:55:00,68.93,69.01,68.86,68.86,42111.0,67.4825,67.5608,67.4139,67.4139,42111.0
2023-12-27 10:00:00,68.87,69.03,68.86,68.98,48345.0,67.4237,67.5804,67.4139,67.5314,48345.0
2023-12-27 10:05:00,68.99,68.99,68.88,68.97,33881.0,67.5412,67.5412,67.4335,67.5216,33881.0
2023-12-27 10:10:00,68.96,68.97,68.85,68.86,23984.0,67.5118,67.5216,67.4041,67.4139,23984.0
2023-12-27 10:15:00,68.88,68.97,68.85,68.92,78037.0,67.4335,67.5216,67.4041,67.4727,78037.0
2023-12-27 10:20:00,68.92,69.03,68.9,69.01,30594.0,67.4727,67.5804,67.4531,67.5608,30594.0
2023-12-27 10:25:00,69.03,69.05,68.99,69.04,24682.0,67.5804,67.5999,67.5412,67.5902,24682.0
2023-12-27 10:30:00,69.03,69.08,69.0,69.01,51483.0,67.5804,67.6293,67.551,67.5608,51483.0
2023-12-27 10:35:00,69.01,69.01,68.91,68.95,35077.0,67.5608,67.5608,67.4629,67.502,35077.0
2023-12-27 10:40:00,68.95,68.95,68.85,68.86,33034.0,67.502,67.502,67.4041,67.4139,33034.0
2023-12-27 10:45:00,68.88,68.93,68.85,68.89,18897.0,67.4335,67.4825,67.4041,67.4433,18897.0
2023-12-27 10:50:00,68.89,68.89,68.83,68.86,14388.0,67.4433,67.4433,67.3846,67.4139,14388.0
2023-12-27 10:55:00,68.85,68.9,68.84,68.88,23435.0,67.4041,67.4531,67.3944,67.4335,23435.0
2023-12-27 11:00:00,68.87,68.92,68.85,68.92,14288.0,67.4237,67.4727,67.4041,67.4727,14288.0
2023-12-27 11:05:00,68.92,68.98,68.91,68.95,16591.0,67.4727,67.5314,67.4629,67.502,16591.0
2023-12-27 11:10:00,68.95,68.95,68.89,68.92,23979.0,67.502,67.502,67.4433,67.4727,23979.0
2023-12-27 11:15:00,68.93,68.97,68.93,68.95,7329.0,67.4825,67.5216,67.4825,67.502,7329.0
2023-12-27 11:20:00,68.96,69.01,68.96,68.98,18904.0,67.5118,67.5608,67.5118,67.5314,18904.0
2023-12-27 11:25:00,68.98,69.02,68.94,68.99,14353.0,67.5314,67.5706,67.4923,67.5412,14353.0
2023-12-27 11:30:00,68.99,69.05,68.98,69.01,20409.0,67.5412,67.5999,67.5314,67.5608,20409.0
2023-12-27 11:35:00,69.01,69.06,69.01,69.03,16813.0,67.5608,67.6097,67.5608,67.5804,16813.0
2023-12-27 11:40:00,69.03,69.08,69.02,69.08,15597.0,67.5804,67.6293,67.5706,67.6293,15597.0
2023-12-27 11:45:00,69.07,69.11,69.03,69.03,29307.0,67.6195,67.6587,67.5804,67.5804,29307.0
2023-12-27 11:50:00,69.03,69.06,69.03,69.03,27156.0,67.5804,67.6097,67.5804,67.5804,27156.0
2023-12-27 11:55:00,69.02,69.03,68.99,69.0,33586.0,67.5706,67.5804,67.5412,67.551,33586.0
2023-12-27 12:00:00,68.99,69.07,68.99,69.02,27383.0,67.5412,67.6195,67.5412,67.5706,27383.0
2023-12-27 12:05:00,69.03,69.08,69.0,69.05,31792.0,67.5804,67.6293,67.551,67.5999,31792.0
2023-12-27 12:10:00,69.05,69.08,69.03,69.06,16208.0,67.5999,67.6293,67.5804,67.6097,16208.0
2023-12-27 12:15:00,69.06,69.1,69.06,69.09,26145.0,67.6097,67.6489,67.6097,67.6391,26145.0
2023-12-27 12:20:00,69.09,69.12,69.07,69.09,30454.0,67.6391,67.6685,67.6195,67.6391,30454.0
2023-12-27 12:25:00,69.09,69.15,69.08,69.12,32175.0,67.6391,67.6978,67.6293,67.6685,32175.0
2023-12-27 12:30:00,69.12,69.17,69.11,69.14,32642.0,67.6685,67.7174,67.6587,67.6881,32642.0
2023-12-27 12:35:00,69.14,69.14,69.07,69.12,30627.0,67.6881,67.6881,67.6195,67.6685,30627.0
2023-12-27 12:40:00,69.1,69.1,69.01,69.05,39857.0,67.6489,67.6489,67.5608,67.5999,39857.0
2023-12-27 12:45:00,69.05,69.12,69.04,69.11,11589.0,67.5999,67.6685,67.5902,67.6587,11589.0
2023-12-27 12:50:00,69.1,69.11,69.03,69.05,33263.0,67.6489,67.6587,67.5804,67.5999,33263.0
2023-12-27 12:55:00,69.05,69.14,69.05,69.11,22237.0,67.5999,67.6881,67.5999,67.6587,22237.0
2023-12-27 13:00:00,69.12,69.29,69.12,69.26,45037.0,67.6685,67.8349,67.6685,67.8055,45037.0
2023-12-27 13:05:00,69.26,69.37,69.24,69.29,65155.0,67.8055,67.9132,67.786,67.8349,65155.0
2023-12-27 13:10:00,69.3,69.33,69.26,69.27,47697.0,67.8447,67.8741,67.8055,67.8153,47697.0
2023-12-27 13:15:00,69.28,69.3,69.21,69.23,24990.0,67.8251,67.8447,67.7566,67.7762,24990.0
2023-12-27 13:20:00,69.23,69.24,69.17,69.17,11460.0,67.7762,67.786,67.7174,67.7174,11460.0
2023-12-27 13:25:00,69.17,69.18,69.11,69.12,22951.0,67.7174,67.7272,67.6587,67.6685,22951.0
2023-12-27 13:30:00,69.12,69.15,69.1,69.12,30747.0,67.6685,67.6978,67.6489,67.6685,30747.0
2023-12-27 13:35:00,69.12,69.13,69.09,69.1,17026.0,67.6685,67.6783,67.6391,67.6489,17026.0
2023-12-27 13:40:00,69.11,69.12,69.04,69.08,14527.0,67.6587,67.6685,67.5902,67.6293,14527.0
2023-12-27 13:45:00,69.08,69.09,69.04,69.06,12438.0,67.6293,67.6391,67.5902,67.6097,12438.0
2023-12-27 13:50:00,69.05,69.1,69.04,69.05,22543.0,67.5999,67.6489,67.5902,67.5999,22543.0
2023-12-27 13:55:00,69.05,69.06,69.01,69.05,33600.0,67.5999,67.6097,67.5608,67.5999,33600.0
2023-12-27 14:00:00,69.05,69.05,68.9,68.95,69411.0,67.5999,67.5999,67.4531,67.502,69411.0
2023-12-27 14:05:00,68.92,68.99,68.89,68.97,31844.0,67.4727,67.5412,67.4433,67.5216,31844.0
2023-12-27 14:10:00,68.98,68.98,68.91,68.93,37397.0,67.5314,67.5314,67.4629,67.4825,37397.0
2023-12-27 14:15:00,68.92,69.02,68.91,68.99,18615.0,67.4727,67.5706,67.4629,67.5412,18615.0
2023-12-27 14:20:00,69.0,69.03,68.96,69.0,31930.0,67.551,67.5804,67.5118,67.551,31930.0
2023-12-27 14:25:00,69.01,69.1,69.01,69.1,34782.0,67.5608,67.6489,67.5608,67.6489,34782.0
2023-12-27 14:30:00,69.09,69.1,69.02,69.08,33433.0,67.6391,67.6489,67.5706,67.6293,33433.0
2023-12-27 14:35:00,69.07,69.12,69.07,69.11,20996.0,67.6195,67.6685,67.6195,67.6587,20996.0
2023-12-27 14:40:00,69.11,69.12,69.06,69.07,28368.0,67.6587,67.6685,67.6097,67.6195,28368.0
2023-12-27 14:45:00,69.06,69.09,69.04,69.07,24009.0,67.6097,67.6391,67.5902,67.6195,24009.0
2023-12-27 14:50:00,69.07,69.08,69.04,69.06,27534.0,67.6195,67.6293,67.5902,67.6097,27534.0
2023-12-27 14:55:00,69.06,69.14,69.02,69.14,21514.0,67.6097,67.6881,67.5706,67.6881,21514.0
2023-12-27 15:00:00,69.14,69.17,69.09,69.15,18214.0,67.6881,67.7174,67.6391,67.6978,18214.0
2023-12-27 15:05:00,69.15,69.15,69.06,69.12,42401.0,67.6978,67.6978,67.6097,67.6685,42401.0
2023-12-27 15:10:00,69.12,69.12,69.05,69.05,38677.0,67.6685,67.6685,67.5999,67.5999,38677.0
2023-12-27 15:15:00,69.05,69.11,69.04,69.09,38014.0,67.5999,67.6587,67.5902,67.6391,38014.0
2023-12-27 15:20:00,69.09,69.13,69.03,69.07,44097.0,67.6391,67.6783,67.5804,67.6195,44097.0
2023-12-27 15:25:00,69.08,69.11,69.03,69.11,29188.0,67.6293,67.6587,67.5804,67.6587,29188.0
2023-12-27 15:30:00,69.11,69.11,69.04,69.09,40290.0,67.6587,67.6587,67.5902,67.6391,40290.0
2023-12-27 15:35:00,69.09,69.17,69.09,69.14,47995.0,67.6391,67.7174,67.6391,67.6881,47995.0
2023-12-27 15:40:00,69.14,69.16,68.99,69.03,47089.0,67.6881,67.7076,67.5412,67.5804,47089.0
2023-12-27 15:45:00,69.03,69.11,69.01,69.1,42002.0,67.5804,67.6587,67.5608,67.6489,42002.0
2023-12-27 15:50:00,69.1,69.12,69.02,69.11,135375.0,67.6489,67.6685,67.5706,67.6587,135375.0
2023-12-27 15:55:00,69.11,69.3,69.1,69.29,214857.0,67.6587,67.8447,67.6489,67.8349,214857.0
2023-12-28 09:30:00,69.32,69.53,69.26,69.47,78266.0,67.8643,68.0699,67.8055,68.0111,78266.0
2023-12-28 09:35:00,69.44,69.49,69.33,69.45,55787.0,67.9818,68.0307,67.8741,67.9915,55787.0
2023-12-28 09:40:00,69.45,69.48,69.27,69.37,28037.0,67.9915,68.0209,67.8153,67.9132,28037.0
2023-12-28 09:45:00,69.35,69.53,69.34,69.52,29112.0,67.8936,68.0699,67.8839,68.0601,29112.0
2023-12-28 09:50:00,69.53,69.67,69.52,69.63,33261.0,68.0699,68.2069,68.0601,68.1678,33261.0
2023-12-28 09:55:00,69.64,69.72,69.63,69.66,39540.0,68.1776,68.2559,68.1678,68.1971,39540.0
2023-12-28 10:00:00,69.66,69.66,69.57,69.58,27096.0,68.1971,68.1971,68.109,68.1188,27096.0
2023-12-28 10:05:00,69.58,69.6,69.51,69.59,19298.0,68.1188,68.1384,68.0503,68.1286,19298.0
2023-12-28 10:10:00,69.59,69.59,69.5,69.53,56805.0,68.1286,68.1286,68.0405,68.0699,56805.0
2023-12-28 10:15:00,69.52,69.65,69.51,69.65,34229.0,68.0601,68.1873,68.0503,68.1873,34229.0
2023-12-28 10:20:00,69.65,69.74,69.64,69.73,24057.0,68.1873,68.2755,68.1776,68.2657,24057.0
2023-12-28 10:25:00,69.73,69.78,69.7,69.72,34904.0,68.2657,68.3146,68.2363,68.2559,34904.0
2023-12-28 10:30:00,69.72,69.74,69.69,69.7,18649.0,68.2559,68.2755,68.2265,68.2363,18649.0
2023-12-28 10:35:00,69.7,69.72,69.65,69.7,36435.0,68.2363,68.2559,68.1873,68.2363,36435.0
2023-12-28 10:40:00,69.69,69.73,69.62,69.67,62730.0,68.2265,68.2657,68.158,68.2069,62730.0
2023-12-28 10:45:00,69.66,69.77,69.66,69.77,29667.0,68.1971,68.3048,68.1971,68.3048,29667.0
2023-12-28 10:50:00,69.77,69.79,69.72,69.78,50763.0,68.3048,68.3244,68.2559,68.3146,50763.0
2023-12-28 10:55:00,69.78,69.84,69.76,69.78,59827.0,68.3146,68.3734,68.295,68.3146,59827.0
2023-12-28 11:00:00,69.78,69.81,69.59,69.62,61242.0,68.3146,68.344,68.1286,68.158,61242.0
2023-12-28 11:05:00,69.6,69.61,69.48,69.59,47089.0,68.1384,68.1482,68.0209,68.1286,47089.0
2023-12-28 11:10:00,69.59,69.66,69.59,69.66,41365.0,68.1286,68.1971,68.1286,68.1971,41365.0
2023-12-28 11:15:00,69.66,69.66,69.52,69.53,15935.0,68.1971,68.1971,68.0601,68.0699,15935.0
2023-12-28 11:20:00,69.52,69.63,69.52,69.62,23483.0,68.0601,68.1678,68.0601,68.158,23483.0
2023-12-28 11:25:00,69.62,69.63,69.57,69.62,16540.0,68.158,68.1678,68.109,68.158,16540.0
2023-12-28 11:30:00,69.62,69.66,69.6,69.6,15206.0,68.158,68.1971,68.1384,68.1384,15206.0
2023-12-28 11:35:00,69.59,69.65,69.59,69.64,22694.0,68.1286,68.1873,68.1286,68.1776,22694.0
2023-12-28 11:40:00,69.64,69.67,69.62,69.67,20924.0,68.1776,68.2069,68.158,68.2069,20924.0
2023-12-28 11:45:00,69.66,69.68,69.62,69.67,14399.0,68.1971,68.2167,68.158,68.2069,14399.0
2023-12-28 11:50:00,69.67,69.7,69.63,69.64,29017.0,68.2069,68.2363,68.1678,68.1776,29017.0
2023-12-28 11:55:00,69.64,69.64,69.57,69.6,15985.0,68.1776,68.1776,68.109,68.1384,15985.0
2023-12-28 12:00:00,69.6,69.66,69.59,69.63,34497.0,68.1384,68.1971,68.1286,68.1678,34497.0
2023-12-28 12:05:00,69.64,69.68,69.62,69.67,27022.0,68.1776,68.2167,68.158,68.2069,27022.0
2023-12-28 12:10:00,69.67,69.7,69.59,69.6,24635.0,68.2069,68.2363,68.1286,68.1384,24635.0
2023-12-28 12:15:00,69.6,69.67,69.6,69.63,28748.0,68.1384,68.2069,68.1384,68.1678,28748.0
2023-12-28 12:20:00,69.62,69.68,69.57,69.67,22457.0,68.158,68.2167,68.109,68.2069,22457.0
2023-12-28 12:25:00,69.67,69.7,69.62,69.67,16174.0,68.2069,68.2363,68.158,68.2069,16174.0
2023-12-28 12:30:00,69.67,69.72,69.64,69.69,45656.0,68.2069,68.2559,68.1776,68.2265,45656.0
2023-12-28 12:35:00,69.69,69.74,69.68,69.73,17708.0,68.2265,68.2755,68.2167,68.2657,17708.0
2023-12-28 12:40:00,69.73,69.75,69.72,69.73,15839.0,68.2657,68.2852,68.2559,68.2657,15839.0
2023-12-28 12:45:00,69.75,69.76,69.7,69.7,30290.0,68.2852,68.295,68.2363,68.2363,30290.0
2023-12-28 12:50:00,69.7,69.73,69.69,69.72,17652.0,68.2363,68.2657,68.2265,68.2559,17652.0
2023-12-28 12:55:00,69.72,69.77,69.68,69.69,31442.0,68.2559,68.3048,68.2167,68.2265,31442.0
2023-12-28 13:00:00,69.69,69.72,69.57,69.64,31667.0,68.2265,68.2559,68.109,68.1776,31667.0
2023-12-28 13:05:00,69.63,69.68,69.57,69.68,17752.0,68.1678,68.2167,68.109,68.2167,17752.0
2023-12-28 13:10:00,69.68,69.71,69.63,69.66,35716.0,68.2167,68.2461,68.1678,68.1971,35716.0
2023-12-28 13:15:00,69.66,69.71,69.64,69.69,18735.0,68.1971,68.2461,68.1776,68.2265,18735.0
2023-12-28 13:20:00,69.7,69.72,69.68,69.69,19502.0,68.2363,68.2559,68.2167,68.2265,19502.0
2023-12-28 13:25:00,69.68,69.69,69.66,69.67,19572.0,68.2167,68.2265,68.1971,68.2069,19572.0
2023-12-28 13:30:00,69.68,69.71,69.68,69.7,15862.0,68.2167,68.2461,68.2167,68.2363,15862.0
2023-12-28 13:35:00,69.7,69.75,69.67,69.68,28425.0,68.2363,68.2852,68.2069,68.2167,28425.0
2023-12-28 13:40:00,69.67,69.67,69.62,69.63,13545.0,68.2069,68.2069,68.158,68.1678,13545.0
2023-12-28 13:45:00,69.62,69.62,69.58,69.62,12103.0,68.158,68.158,68.1188,68.158,12103.0
2023-12-28 13:50:00,69.62,69.65,69.61,69.63,13314.0,68.158,68.1873,68.1482,68.1678,13314.0
2023-12-28 13:55:00,69.62,69.64,69.59,69.64,11481.0,68.158,68.1776,68.1286,68.1776,11481.0
2023-12-28 14:00:00,69.63,69.65,69.61,69.63,27286.0,68.1678,68.1873,68.1482,68.1678,27286.0
2023-12-28 14:05:00,69.63,69.63,69.57,69.59,24120.0,68.1678,68.1678,68.109,68.1286,24120.0
2023-12-28 14:10:00,69.6,69.62,69.55,69.57,34467.0,68.1384,68.158,68.0894,68.109,34467.0
2023-12-28 14:15:00,69.56,69.56,69.52,69.54,28782.0,68.0992,68.0992,68.0601,68.0797,28782.0
2023-12-28 14:20:00,69.54,69.59,69.53,69.58,14381.0,68.0797,68.1286,68.0699,68.1188,14381.0
2023-12-28 14:25:00,69.58,69.58,69.53,69.53,15340.0,68.1188,68.1188,68.0699,68.0699,15340.0
2023-12-28 14:30:00,69.54,69.59,69.5,69.53,23785.0,68.0797,68.1286,68.0405,68.0699,23785.0
2023-12-28 14:35:00,69.54,69.57,69.52,69.53,23527.0,68.0797,68.109,68.0601,68.0699,23527.0
2023-12-28 14:40:00,69.54,69.54,69.46,69.49,37009.0,68.0797,68.0797,68.0013,68.0307,37009.0
2023-12-28 14:45:00,69.48,69.52,69.46,69.52,22219.0,68.0209,68.0601,68.0013,68.0601,22219.0
2023-12-28 14:50:00,69.51,69.55,69.49,69.49,16543.0,68.0503,68.0894,68.0307,68.0307,16543.0
2023-12-28 14:55:00,69.49,69.53,69.48,69.48,19046.0,68.0307,68.0699,68.0209,68.0209,19046.0
2023-12-28 15:00:00,69.49,69.53,69.44,69.49,51215.0,68.0307,68.0699,67.9818,68.0307,51215.0
2023-12-28 15:05:00,69.49,69.51,69.44,69.47,40694.0,68.0307,68.0503,67.9818,68.0111,40694.0
2023-12-28 15:10:00,69.47,69.48,69.38,69.44,35609.0,68.0111,68.0209,67.923,67.9818,35609.0
2023-12-28 15:15:00,69.43,69.53,69.38,69.52,47370.0,67.972,68.0699,67.923,68.0601,47370.0
2023-12-28 15:20:00,69.53,69.56,69.5,69.55,27333.0,68.0699,68.0992,68.0405,68.0894,27333.0
2023-12-28 15:25:00,69.55,69.58,69.52,69.56,37547.0,68.0894,68.1188,68.0601,68.0992,37547.0
2023-12-28 15:30:00,69.56,69.63,69.55,69.62,39724.0,68.0992,68.1678,68.0894,68.158,39724.0
2023-12-28 15:35:00,69.63,69.7,69.63,69.69,50721.0,68.1678,68.2363,68.1678,68.2265,50721.0
2023-12-28 15:40:00,69.69,69.78,69.68,69.77,52814.0,68.2265,68.3146,68.2167,68.3048,52814.0
2023-12-28 15:45:00,69.77,69.78,69.71,69.76,65476.0,68.3048,68.3146,68.2461,68.295,65476.0
2023-12-28 15:50:00,69.75,69.77,69.6,69.61,161284.0,68.2852,68.3048,68.1384,68.1482,161284.0
2023-12-28 15:55:00,69.6,69.63,69.49,69.56,501975.0,68.1384,68.1678,68.0307,68.0992,501975.0
2023-12-29 09:30:00,69.65,69.7,69.41,69.54,58192.0,68.1873,68.2363,67.9524,68.0797,58192.0
2023-12-29 09:35:00,69.54,69.66,69.41,69.48,54457.0,68.0797,68.1971,67.9524,68.0209,54457.0
2023-12-29 09:40:00,69.44,69.51,69.33,69.5,40029.0,67.9818,68.0503,67.8741,68.0405,40029.0
2023-12-29 09:45:00,69.49,69.51,69.37,69.45,30715.0,68.0307,68.0503,67.9132,67.9915,30715.0
2023-12-29 09:50:00,69.46,69.57,69.42,69.57,23796.0,68.0013,68.109,67.9622,68.109,23796.0
2023-12-29 09:55:00,69.57,69.61,69.51,69.59,49850.0,68.109,68.1482,68.0503,68.1286,49850.0
2023-12-29 10:00:00,69.6,69.63,69.54,69.59,31255.0,68.1384,68.1678,68.0797,68.1286,31255.0
2023-12-29 10:05:00,69.59,69.6,69.43,69.45,61081.0,68.1286,68.1384,67.972,67.9915,61081.0
2023-12-29 10:10:00,69.45,69.51,69.42,69.47,56448.0,67.9915,68.0503,67.9622,68.0111,56448.0
2023-12-29 10:15:00,69.47,69.55,69.43,69.5,62431.0,68.0111,68.0894,67.972,68.0405,62431.0
2023-12-29 10:20:00,69.51,69.53,69.43,69.47,47168.0,68.0503,68.0699,67.972,68.0111,47168.0
2023-12-29 10:25:00,69.46,69.48,69.39,69.42,25757.0,68.0013,68.0209,67.9328,67.9622,25757.0
2023-12-29 10:30:00,69.41,69.48,69.32,69.35,88260.0,67.9524,68.0209,67.8643,67.8936,88260.0
2023-12-29 10:35:00,69.35,69.38,69.32,69.38,17681.0,67.8936,67.923,67.8643,67.923,17681.0
2023-12-29 10:40:00,69.37,69.38,69.23,69.26,31021.0,67.9132,67.923,67.7762,67.8055,31021.0
2023-12-29 10:45:00,69.28,69.29,69.07,69.16,50809.0,67.8251,67.8349,67.6195,67.7076,50809.0
2023-12-29 10:50:00,69.16,69.2,69.01,69.04,47030.0,67.7076,67.7468,67.5608,67.5902,47030.0
2023-12-29 10:55:00,69.05,69.13,69.02,69.09,42065.0,67.5999,67.6783,67.5706,67.6391,42065.0
2023-12-29 11:00:00,69.09,69.16,69.06,69.15,31024.0,67.6391,67.7076,67.6097,67.6978,31024.0
2023-12-29 11:05:00,69.15,69.16,69.09,69.14,26087.0,67.6978,67.7076,67.6391,67.6881,26087.0
2023-12-29 11:10:00,69.15,69.15,69.01,69.02,22385.0,67.6978,67.6978,67.5608,67.5706,22385.0
2023-12-29 11:15:00,69.0,69.03,68.87,69.0,40604.0,67.551,67.5804,67.4237,67.551,40604.0
2023-12-29 11:20:00,68.99,69.04,68.95,69.01,23139.0,67.5412,67.5902,67.502,67.5608,23139.0
2023-12-29 11:25:00,69.01,69.07,68.97,69.0,29877.0,67.5608,67.6195,67.5216,67.551,29877.0
2023-12-29 11:30:00,69.0,69.07,68.97,68.98,23840.0,67.551,67.6195,67.5216,67.5314,23840.0
2023-12-29 11:35:00,68.98,69.06,68.94,69.06,23809.0,67.5314,67.6097,67.4923,67.6097,23809.0
2023-12-29 11:40:00,69.07,69.08,68.98,69.04,36383.0,67.6195,67.6293,67.5314,67.5902,36383.0
2023-12-29 11:45:00,69.04,69.06,69.01,69.04,29674.0,67.5902,67.6097,67.5608,67.5902,29674.0
2023-12-29 11:50:00,69.03,69.03,68.9,68.96,48751.0,67.5804,67.5804,67.4531,67.5118,48751.0
2023-12-29 11:55:00,68.96,69.03,68.94,69.01,19345.0,67.5118,67.5804,67.4923,67.5608,19345.0
2023-12-29 12:00:00,69.01,69.05,68.96,68.97,20911.0,67.5608,67.5999,67.5118,67.5216,20911.0
2023-12-29 12:05:00,68.97,68.97,68.89,68.93,14542.0,67.5216,67.5216,67.4433,67.4825,14542.0
2023-12-29 12:10:00,68.93,68.95,68.84,68.88,26376.0,67.4825,67.502,67.3944,67.4335,26376.0
2023-12-29 12:15:00,68.87,68.94,68.83,68.93,31606.0,67.4237,67.4923,67.3846,67.4825,31606.0
2023-12-29 12:20:00,68.94,68.95,68.82,68.84,31337.0,67.4923,67.502,67.3748,67.3944,31337.0
2023-12-29 12:25:00,68.84,68.84,68.79,68.81,24916.0,67.3944,67.3944,67.3454,67.365,24916.0
2023-12-29 12:30:00,68.8,68.84,68.79,68.82,25460.0,67.3552,67.3944,67.3454,67.3748,25460.0
2023-12-29 12:35:00,68.81,68.89,68.79,68.87,22661.0,67.365,67.4433,67.3454,67.4237,22661.0
2023-12-29 12:40:00,68.87,68.87,68.8,68.83,25712.0,67.4237,67.4237,67.3552,67.3846,25712.0
2023-12-29 12:45:00,68.84,68.9,68.82,68.85,40482.0,67.3944,67.4531,67.3748,67.4041,40482.0
2023-12-29 12:50:00,68.84,68.91,68.83,68.88,16807.0,67.3944,67.4629,67.3846,67.4335,16807.0
2023-12-29 12:55:00,68.88,68.95,68.87,68.93,17637.0,67.4335,67.502,67.4237,67.4825,17637.0
2023-12-29 13:00:00,68.92,68.93,68.84,68.87,29544.0,67.4727,67.4825,67.3944,67.4237,29544.0
2023-12-29 13:05:00,68.88,68.93,68.88,68.91,23387.0,67.4335,67.4825,67.4335,67.4629,23387.0
2023-12-29 13:10:00,68.9,68.96,68.9,68.94,32913.0,67.4531,67.5118,67.4531,67.4923,32913.0
2023-12-29 13:15:00,68.95,68.95,68.83,68.87,48070.0,67.502,67.502,67.3846,67.4237,48070.0
2023-12-29 13:20:00,68.88,68.88,68.83,68.86,18165.0,67.4335,67.4335,67.3846,67.4139,18165.0
2023-12-29 13:25:00,68.86,68.88,68.82,68.84,25338.0,67.4139,67.4335,67.3748,67.3944,25338.0
2023-12-29 13:30:00,68.84,68.91,68.84,68.89,14447.0,67.3944,67.4629,67.3944,67.4433,14447.0
2023-12-29 13:35:00,68.89,68.97,68.88,68.96,17878.0,67.4433,67.5216,67.4335,67.5118,17878.0
2023-12-29 13:40:00,68.96,69.0,68.89,68.97,50000.0,67.5118,67.551,67.4433,67.5216,50000.0
2023-12-29 13:45:00,68.97,69.0,68.93,68.99,16992.0,67.5216,67.551,67.4825,67.5412,16992.0
2023-12-29 13:50:00,68.98,69.02,68.92,68.94,17802.0,67.5314,67.5706,67.4727,67.4923,17802.0
2023-12-29 13:55:00,68.93,68.97,68.89,68.91,18698.0,67.4825,67.5216,67.4433,67.4629,18698.0
2023-12-29 14:00:00,68.92,68.93,68.82,68.84,41995.0,67.4727,67.4825,67.3748,67.3944,41995.0
2023-12-29 14:05:00,68.84,68.87,68.82,68.86,28174.0,67.3944,67.4237,67.3748,67.4139,28174.0
2023-12-29 14:10:00,68.86,68.92,68.83,68.88,40553.0,67.4139,67.4727,67.3846,67.4335,40553.0
2023-12-29 14:15:00,68.88,68.98,68.87,68.98,23771.0,67.4335,67.5314,67.4237,67.5314,23771.0
2023-12-29 14:20:00,68.97,69.02,68.95,69.0,33268.0,67.5216,67.5706,67.502,67.551,33268.0
2023-12-29 14:25:00,68.99,69.02,68.95,68.98,27625.0,67.5412,67.5706,67.502,67.5314,27625.0
2023-12-29 14:30:00,68.98,69.03,68.98,69.01,27609.0,67.5314,67.5804,67.5314,67.5608,27609.0
2023-12-29 14:35:00,69.01,69.06,69.0,69.05,21577.0,67.5608,67.6097,67.551,67.5999,21577.0
2023-12-29 14:40:00,69.04,69.07,68.98,68.99,47231.0,67.5902,67.6195,67.5314,67.5412,47231.0
2023-12-29 14:45:00,69.0,69.05,68.99,69.03,39444.0,67.551,67.5999,67.5412,67.5804,39444.0
2023-12-29 14:50:00,69.03,69.04,68.97,68.98,61518.0,67.5804,67.5902,67.5216,67.5314,61518.0
2023-12-29 14:55:00,68.98,69.05,68.97,69.01,25073.0,67.5314,67.5999,67.5216,67.5608,25073.0
2023-12-29 15:00:00,69.01,69.03,68.97,69.0,16474.0,67.5608,67.5804,67.5216,67.551,16474.0
2023-12-29 15:05:00,69.0,69.07,68.99,69.02,55875.0,67.551,67.6195,67.5412,67.5706,55875.0
2023-12-29 15:10:00,69.02,69.06,68.98,69.04,46274.0,67.5706,67.6097,67.5314,67.5902,46274.0
2023-12-29 15:15:00,69.04,69.05,68.95,68.98,60309.0,67.5902,67.5999,67.502,67.5314,60309.0
2023-12-29 15:20:00,68.98,68.99,68.91,68.95,53638.0,67.5314,67.5412,67.4629,67.502,53638.0
2023-12-29 15:25:00,68.96,69.01,68.93,68.98,80865.0,67.5118,67.5608,67.4825,67.5314,80865.0
2023-12-29 15:30:00,68.98,69.03,68.92,68.97,67743.0,67.5314,67.5804,67.4727,67.5216,67743.0
2023-12-29 15:35:00,68.97,69.0,68.94,68.97,66827.0,67.5216,67.551,67.4923,67.5216,66827.0
2023-12-29 15:40:00,68.98,69.02,68.95,68.97,76740.0,67.5314,67.5706,67.502,67.5216,76740.0
2023-12-29 15:45:00,68.97,68.98,68.88,68.88,97994.0,67.5216,67.5314,67.4335,67.4335,97994.0
2023-12-29 15:50:00,68.89,68.9,68.77,68.78,172914.0,67.4433,67.4531,67.3258,67.3356,172914.0
2023-12-29 15:55:00,68.79,68.96,68.73,68.83,534659.0,67.3454,67.5118,67.2867,67.3846,534659.0
2024-01-02 09:30:00,68.13,68.29,67.55,68.05,261726.0,66.6993,66.8559,66.1314,66.6209,261726.0
2024-01-02 09:35:00,68.06,68.18,67.76,67.95,184051.0,66.6307,66.7482,66.337,66.523,184051.0
2024-01-02 09:40:00,67.96,68.07,67.83,67.88,107088.0,66.5328,66.6405,66.4056,66.4545,107088.0
2024-01-02 09:45:00,67.89,67.91,67.67,67.83,94830.0,66.4643,66.4839,66.2489,66.4056,94830.0
2024-01-02 09:50:00,67.83,67.96,67.62,67.63,155773.0,66.4056,66.5328,66.2,66.2098,155773.0
2024-01-02 09:55:00,67.64,68.01,67.62,67.97,76841.0,66.2196,66.5818,66.2,66.5426,76841.0
2024-01-02 10:00:00,67.98,68.08,67.96,68.03,61125.0,66.5524,66.6503,66.5328,66.6014,61125.0
2024-01-02 10:05:00,68.03,68.12,67.93,68.04,81543.0,66.6014,66.6895,66.5035,66.6112,81543.0
2024-01-02 10:10:00,68.05,68.08,67.77,67.86,71835.0,66.6209,66.6503,66.3468,66.4349,71835.0
2024-01-02 10:15:00,67.87,68.05,67.85,68.03,39684.0,66.4447,66.6209,66.4251,66.6014,39684.0
2024-01-02 10:20:00,68.03,68.16,67.98,68.07,40444.0,66.6014,66.7286,66.5524,66.6405,40444.0
2024-01-02 10:25:00,68.08,68.11,67.93,67.96,44930.0,66.6503,66.6797,66.5035,66.5328,44930.0
2024-01-02 10:30:00,67.95,67.98,67.86,67.88,47482.0,66.523,66.5524,66.4349,66.4545,47482.0
2024-01-02 10:35:00,67.87,67.88,67.74,67.83,57138.0,66.4447,66.4545,66.3175,66.4056,57138.0
2024-01-02 10:40:00,67.84,67.95,67.83,67.92,78111.0,66.4154,66.523,66.4056,66.4937,78111.0
2024-01-02 10:45:00,67.91,68.08,67.91,68.0,168233.0,66.4839,66.6503,66.4839,66.572,168233.0
2024-01-02 10:50:00,68.01,68.08,67.98,68.01,142522.0,66.5818,66.6503,66.5524,66.5818,142522.0
2024-01-02 10:55:00,68.01,68.05,67.88,67.93,79335.0,66.5818,66.6209,66.4545,66.5035,79335.0
2024-01-02 11:00:00,67.91,68.07,67.88,68.05,59354.0,66.4839,66.6405,66.4545,66.6209,59354.0
2024-01-02 11:05:00,68.06,68.13,67.99,68.03,62815.0,66.6307,66.6993,66.5622,66.6014,62815.0
2024-01-02 11:10:00,68.03,68.07,67.84,67.92,92777.0,66.6014,66.6405,66.4154,66.4937,92777.0
2024-01-02 11:15:00,67.92,68.03,67.9,67.93,45486.0,66.4937,66.6014,66.4741,66.5035,45486.0
2024-01-02 11:20:00,67.93,67.99,67.86,67.94,53075.0,66.5035,66.5622,66.4349,66.5133,53075.0
2024-01-02 11:25:00,67.94,67.97,67.86,67.97,105055.0,66.5133,66.5426,66.4349,66.5426,105055.0
2024-01-02 11:30:00,67.95,68.12,67.95,68.11,44171.0,66.523,66.6895,66.523,66.6797,44171.0
2024-01-02 11:35:00,68.1,68.24,68.08,68.24,30518.0,66.6699,66.807,66.6503,66.807,30518.0
2024-01-02 11:40:00,68.23,68.33,68.17,68.33,50010.0,66.7972,66.8951,66.7384,66.8951,50010.0
2024-01-02 11:45:00,68.32,68.39,68.25,68.3,30793.0,66.8853,66.9538,66.8167,66.8657,30793.0
2024-01-02 11:50:00,68.3,68.32,68.21,68.25,25364.0,66.8657,66.8853,66.7776,66.8167,25364.0
2024-01-02 11:55:00,68.25,68.3,68.2,68.25,24681.0,66.8167,66.8657,66.7678,66.8167,24681.0
2024-01-02 12:00:00,68.25,68.28,68.17,68.18,25756.0,66.8167,66.8461,66.7384,66.7482,25756.0
2024-01-02 12:05:00,68.18,68.24,68.14,68.18,56067.0,66.7482,66.807,66.7091,66.7482,56067.0
2024-01-02 12:10:00,68.17,68.21,68.14,68.17,38621.0,66.7384,66.7776,66.7091,66.7384,38621.0
2024-01-02 12:15:00,68.16,68.18,68.09,68.14,49646.0,66.7286,66.7482,66.6601,66.7091,49646.0
2024-01-02 12:20:00,68.15,68.16,68.04,68.05,51292.0,66.7188,66.7286,66.6112,66.6209,51292.0
2024-01-02 12:25:00,68.04,68.2,68.01,68.16,43907.0,66.6112,66.7678,66.5818,66.7286,43907.0
2024-01-02 12:30:00,68.16,68.26,68.15,68.24,31271.0,66.7286,66.8265,66.7188,66.807,31271.0
2024-01-02 12:35:00,68.23,68.34,68.22,68.34,26921.0,66.7972,66.9049,66.7874,66.9049,26921.0
2024-01-02 12:40:00,68.36,68.39,68.27,68.37,51703.0,66.9244,66.9538,66.8363,66.9342,51703.0
2024-01-02 12:45:00,68.37,68.37,68.13,68.19,180162.0,66.9342,66.9342,66.6993,66.758,180162.0
2024-01-02 12:50:00,68.19,68.21,68.14,68.16,35124.0,66.758,66.7776,66.7091,66.7286,35124.0
2024-01-02 12:55:00,68.16,68.22,68.13,68.2,39077.0,66.7286,66.7874,66.6993,66.7678,39077.0
2024-01-02 13:00:00,68.19,68.21,68.16,68.19,33958.0,66.758,66.7776,66.7286,66.758,33958.0
2024-01-02 13:05:00,68.19,68.22,68.13,68.15,32442.0,66.758,66.7874,66.6993,66.7188,32442.0
2024-01-02 13:10:00,68.14,68.22,68.13,68.22,28575.0,66.7091,66.7874,66.6993,66.7874,28575.0
2024-01-02 13:15:00,68.21,68.22,68.17,68.2,52693.0,66.7776,66.7874,66.7384,66.7678,52693.0
2024-01-02 13:20:00,68.2,68.22,68.16,68.2,25497.0,66.7678,66.7874,66.7286,66.7678,25497.0
2024-01-02 13:25:00,68.2,68.25,68.16,68.24,37142.0,66.7678,66.8167,66.7286,66.807,37142.0
2024-01-02 13:30:00,68.23,68.34,68.21,68.34,36618.0,66.7972,66.9049,66.7776,66.9049,36618.0
2024-01-02 13:35:00,68.33,68.38,68.26,68.33,65027.0,66.8951,66.944,66.8265,66.8951,65027.0
2024-01-02 13:40:00,68.33,68.37,68.28,68.29,132330.0,66.8951,66.9342,66.8461,66.8559,132330.0
2024-01-02 13:45:00,68.3,68.44,68.29,68.44,41916.0,66.8657,67.0028,66.8559,67.0028,41916.0
2024-01-02 13:50:00,68.44,68.45,68.38,68.39,29932.0,67.0028,67.0125,66.944,66.9538,29932.0
2024-01-02 13:55:00,68.39,68.4,68.3,68.31,45644.0,66.9538,66.9636,66.8657,66.8755,45644.0
2024-01-02 14:00:00,68.3,68.33,68.26,68.28,35333.0,66.8657,66.8951,66.8265,66.8461,35333.0
2024-01-02 14:05:00,68.27,68.34,68.25,68.33,54951.0,66.8363,66.9049,66.8167,66.8951,54951.0
2024-01-02 14:10:00,68.32,68.33,68.28,68.28,36296.0,66.8853,66.8951,66.8461,66.8461,36296.0
2024-01-02 14:15:00,68.28,68.28,68.2,68.2,17013.0,66.8461,66.8461,66.7678,66.7678,17013.0
2024-01-02 14:20:00,68.2,68.23,68.12,68.16,34448.0,66.7678,66.7972,66.6895,66.7286,34448.0
2024-01-02 14:25:00,68.16,68.22,68.15,68.2,28325.0,66.7286,66.7874,66.7188,66.7678,28325.0
2024-01-02 14:30:00,68.2,68.2,68.12,68.15,29486.0,66.7678,66.7678,66.6895,66.7188,29486.0
2024-01-02 14:35:00,68.15,68.21,68.14,68.19,22048.0,66.7188,66.7776,66.7091,66.758,22048.0
2024-01-02 14:40:00,68.18,68.27,68.17,68.27,60305.0,66.7482,66.8363,66.7384,66.8363,60305.0
2024-01-02 14:45:00,68.26,68.3,68.24,68.26,56475.0,66.8265,66.8657,66.807,66.8265,56475.0
2024-01-02 14:50:00,68.27,68.3,68.2,68.27,76496.0,66.8363,66.8657,66.7678,66.8363,76496.0
2024-01-02 14:55:00,68.26,68.29,68.2,68.26,49355.0,66.8265,66.8559,66.7678,66.8265,49355.0
2024-01-02 15:00:00,68.26,68.31,68.21,68.25,98477.0,66.8265,66.8755,66.7776,66.8167,98477.0
2024-01-02 15:05:00,68.25,68.42,68.21,68.39,119419.0,66.8167,66.9832,66.7776,66.9538,119419.0
2024-01-02 15:10:00,68.39,68.41,68.29,68.34,52173.0,66.9538,66.9734,66.8559,66.9049,52173.0
2024-01-02 15:15:00,68.34,68.41,68.29,68.37,72749.0,66.9049,66.9734,66.8559,66.9342,72749.0
2024-01-02 15:20:00,68.37,68.47,68.34,68.45,62669.0,66.9342,67.0321,66.9049,67.0125,62669.0
2024-01-02 15:25:00,68.45,68.55,68.4,68.47,104775.0,67.0125,67.1104,66.9636,67.0321,104775.0
2024-01-02 15:30:00,68.47,68.6,68.46,68.52,109394.0,67.0321,67.1594,67.0223,67.0811,109394.0
2024-01-02 15:35:00,68.53,68.57,68.49,68.49,101139.0,67.0909,67.13,67.0517,67.0517,101139.0
2024-01-02 15:40:00,68.49,68.62,68.46,68.62,110071.0,67.0517,67.179,67.0223,67.179,110071.0
2024-01-02 15:45:00,68.62,68.71,68.61,68.7,181294.0,67.179,67.2671,67.1692,67.2573,181294.0
2024-01-02 15:50:00,68.7,68.99,68.69,68.95,324414.0,67.2573,67.5412,67.2475,67.502,324414.0
2024-01-02 15:55:00,68.95,69.19,68.95,69.11,730259.0,67.502,67.737,67.502,67.6587,730259.0
2024-01-03 09:30:00,67.05,67.47,66.92,67.14,330827.0,65.6419,66.0531,65.5147,65.7301,330827.0
2024-01-03 09:35:00,67.13,67.19,66.93,67.04,143190.0,65.7203,65.779,65.5245,65.6322,143190.0
2024-01-03 09:40:00,67.05,67.37,66.98,67.0,142642.0,65.6419,65.9552,65.5734,65.593,142642.0
2024-01-03 09:45:00,67.0,67.0,66.67,66.89,112388.0,65.593,65.593,65.2699,65.4853,112388.0
2024-01-03 09:50:00,66.91,67.2,66.9,67.13,95584.0,65.5049,65.7888,65.4951,65.7203,95584.0
2024-01-03 09:55:00,67.13,67.22,67.01,67.13,58869.0,65.7203,65.8084,65.6028,65.7203,58869.0
2024-01-03 10:00:00,67.11,67.32,67.07,67.23,123833.0,65.7007,65.9063,65.6615,65.8182,123833.0
2024-01-03 10:05:00,67.24,67.3,67.11,67.23,110355.0,65.828,65.8867,65.7007,65.8182,110355.0
2024-01-03 10:10:00,67.23,67.25,67.09,67.23,69648.0,65.8182,65.8377,65.6811,65.8182,69648.0
2024-01-03 10:15:00,67.24,67.24,67.07,67.12,70710.0,65.828,65.828,65.6615,65.7105,70710.0
2024-01-03 10:20:00,67.1,67.1,66.98,67.01,69451.0,65.6909,65.6909,65.5734,65.6028,69451.0
2024-01-03 10:25:00,67.01,67.04,66.85,66.97,93101.0,65.6028,65.6322,65.4461,65.5636,93101.0
2024-01-03 10:30:00,66.98,67.04,66.95,67.02,89559.0,65.5734,65.6322,65.544,65.6126,89559.0
2024-01-03 10:35:00,67.0,67.03,66.93,66.94,69446.0,65.593,65.6224,65.5245,65.5343,69446.0
2024-01-03 10:40:00,66.94,66.95,66.77,66.8,111728.0,65.5343,65.544,65.3678,65.3972,111728.0
2024-01-03 10:45:00,66.8,66.81,66.65,66.66,143101.0,65.3972,65.407,65.2503,65.2601,143101.0
2024-01-03 10:50:00,66.65,66.82,66.6,66.76,283404.0,65.2503,65.4168,65.2014,65.358,283404.0
2024-01-03 10:55:00,66.76,66.79,66.6,66.78,62005.0,65.358,65.3874,65.2014,65.3776,62005.0
2024-01-03 11:00:00,66.77,66.81,66.73,66.74,80135.0,65.3678,65.407,65.3287,65.3385,80135.0
2024-01-03 11:05:00,66.75,66.87,66.71,66.87,57366.0,65.3482,65.4657,65.3091,65.4657,57366.0
2024-01-03 11:10:00,66.86,66.98,66.83,66.94,43381.0,65.4559,65.5734,65.4266,65.5343,43381.0
2024-01-03 11:15:00,66.94,66.99,66.85,66.87,46820.0,65.5343,65.5832,65.4461,65.4657,46820.0
2024-01-03 11:20:00,66.87,66.89,66.58,66.59,68957.0,65.4657,65.4853,65.1818,65.1916,68957.0
2024-01-03 11:25:00,66.59,66.6,66.41,66.45,103545.0,65.1916,65.2014,65.0154,65.0545,103545.0
2024-01-03 11:30:00,66.47,66.65,66.45,66.55,102248.0,65.0741,65.2503,65.0545,65.1524,102248.0
2024-01-03 11:35:00,66.55,66.56,66.3,66.43,94702.0,65.1524,65.1622,64.9077,65.035,94702.0
2024-01-03 11:40:00,66.42,66.52,66.4,66.52,87822.0,65.0252,65.1231,65.0056,65.1231,87822.0
2024-01-03 11:45:00,66.52,66.63,66.49,66.62,83640.0,65.1231,65.2308,65.0937,65.221,83640.0
2024-01-03 11:50:00,66.63,66.89,66.62,66.86,57298.0,65.2308,65.4853,65.221,65.4559,57298.0
2024-01-03 11:55:00,66.86,66.91,66.8,66.81,46209.0,65.4559,65.5049,65.3972,65.407,46209.0
2024-01-03 12:00:00,66.81,66.82,66.71,66.78,42710.0,65.407,65.4168,65.3091,65.3776,42710.0
2024-01-03 12:05:00,66.78,66.8,66.72,66.78,33635.0,65.3776,65.3972,65.3189,65.3776,33635.0
2024-01-03 12:10:00,66.78,66.82,66.75,66.81,35396.0,65.3776,65.4168,65.3482,65.407,35396.0
2024-01-03 12:15:00,66.81,66.92,66.81,66.87,75981.0,65.407,65.5147,65.407,65.4657,75981.0
2024-01-03 12:20:00,66.89,66.92,66.84,66.9,62208.0,65.4853,65.5147,65.4364,65.4951,62208.0
2024-01-03 12:25:00,66.91,66.97,66.85,66.87,157021.0,65.5049,65.5636,65.4461,65.4657,157021.0
2024-01-03 12:30:00,66.88,66.9,66.77,66.88,107546.0,65.4755,65.4951,65.3678,65.4755,107546.0
2024-01-03 12:35:00,66.88,66.98,66.87,66.98,44085.0,65.4755,65.5734,65.4657,65.5734,44085.0
2024-01-03 12:40:00,66.98,67.0,66.92,66.94,59933.0,65.5734,65.593,65.5147,65.5343,59933.0
2024-01-03 12:45:00,66.94,66.99,66.93,66.98,31611.0,65.5343,65.5832,65.5245,65.5734,31611.0
2024-01-03 12:50:00,66.98,67.03,66.97,66.99,84026.0,65.5734,65.6224,65.5636,65.5832,84026.0
2024-01-03 12:55:00,66.98,67.05,66.96,66.98,61276.0,65.5734,65.6419,65.5538,65.5734,61276.0
2024-01-03 13:00:00,66.97,67.04,66.94,66.96,57245.0,65.5636,65.6322,65.5343,65.5538,57245.0
2024-01-03 13:05:00,66.96,66.97,66.92,66.92,36242.0,65.5538,65.5636,65.5147,65.5147,36242.0
2024-01-03 13:10:00,66.92,66.98,66.91,66.91,62998.0,65.5147,65.5734,65.5049,65.5049,62998.0
2024-01-03 13:15:00,66.91,67.04,66.91,67.03,51846.0,65.5049,65.6322,65.5049,65.6224,51846.0
2024-01-03 13:20:00,67.03,67.05,66.98,67.01,81062.0,65.6224,65.6419,65.5734,65.6028,81062.0
2024-01-03 13:25:00,67.0,67.01,66.93,66.94,126836.0,65.593,65.6028,65.5245,65.5343,126836.0
2024-01-03 13:30:00,66.94,66.97,66.89,66.94,91361.0,65.5343,65.5636,65.4853,65.5343,91361.0
2024-01-03 13:35:00,66.94,66.99,66.89,66.98,66249.0,65.5343,65.5832,65.4853,65.5734,66249.0
2024-01-03 13:40:00,66.98,66.99,66.93,66.95,31846.0,65.5734,65.5832,65.5245,65.544,31846.0
2024-01-03 13:45:00,66.95,67.05,66.94,67.04,35771.0,65.544,65.6419,65.5343,65.6322,35771.0
2024-01-03 13:50:00,67.05,67.16,67.05,67.15,34132.0,65.6419,65.7496,65.6419,65.7398,34132.0
2024-01-03 13:55:00,67.15,67.18,67.13,67.14,34530.0,65.7398,65.7692,65.7203,65.7301,34530.0
2024-01-03 14:00:00,67.13,67.25,67.01,67.03,75143.0,65.7203,65.8377,65.6028,65.6224,75143.0
2024-01-03 14:05:00,67.03,67.18,66.94,67.14,57726.0,65.6224,65.7692,65.5343,65.7301,57726.0
2024-01-03 14:10:00,67.14,67.23,67.1,67.14,42419.0,65.7301,65.8182,65.6909,65.7301,42419.0
2024-01-03 14:15:00,67.14,67.24,67.09,67.2,58007.0,65.7301,65.828,65.6811,65.7888,58007.0
2024-01-03 14:20:00,67.2,67.23,67.14,67.21,28612.0,65.7888,65.8182,65.7301,65.7986,28612.0
2024-01-03 14:25:00,67.2,67.4,67.18,67.37,66784.0,65.7888,65.9846,65.7692,65.9552,66784.0
2024-01-03 14:30:00,67.38,67.42,67.29,67.36,65503.0,65.965,66.0042,65.8769,65.9454,65503.0
2024-01-03 14:35:00,67.37,67.51,67.3,67.48,98055.0,65.9552,66.0923,65.8867,66.0629,98055.0
2024-01-03 14:40:00,67.48,67.54,67.44,67.52,55327.0,66.0629,66.1217,66.0238,66.1021,55327.0
2024-01-03 14:45:00,67.52,67.62,67.46,67.48,99651.0,66.1021,66.2,66.0433,66.0629,99651.0
2024-01-03 14:50:00,67.47,67.49,67.41,67.48,38084.0,66.0531,66.0727,65.9944,66.0629,38084.0
2024-01-03 14:55:00,67.49,67.51,67.43,67.48,65305.0,66.0727,66.0923,66.014,66.0629,65305.0
2024-01-03 15:00:00,67.48,67.5,67.4,67.41,70845.0,66.0629,66.0825,65.9846,65.9944,70845.0
2024-01-03 15:05:00,67.4,67.5,67.4,67.49,77738.0,65.9846,66.0825,65.9846,66.0727,77738.0
2024-01-03 15:10:00,67.48,67.5,67.36,67.5,120166.0,66.0629,66.0825,65.9454,66.0825,120166.0
2024-01-03 15:15:00,67.51,67.51,67.39,67.44,58685.0,66.0923,66.0923,65.9748,66.0238,58685.0
2024-01-03 15:20:00,67.44,67.47,67.36,67.36,62008.0,66.0238,66.0531,65.9454,65.9454,62008.0
2024-01-03 15:25:00,67.36,67.37,67.21,67.34,119378.0,65.9454,65.9552,65.7986,65.9259,119378.0
2024-01-03 15:30:00,67.34,67.57,67.34,67.56,95734.0,65.9259,66.151,65.9259,66.1412,95734.0
2024-01-03 15:35:00,67.55,67.58,67.39,67.43,65193.0,66.1314,66.1608,65.9748,66.014,65193.0
2024-01-03 15:40:00,67.43,67.47,67.35,67.35,122238.0,66.014,66.0531,65.9356,65.9356,122238.0
2024-01-03 15:45:00,67.35,67.35,67.22,67.28,136461.0,65.9356,65.9356,65.8084,65.8671,136461.0
2024-01-03 15:50:00,67.28,67.3,67.11,67.13,249411.0,65.8671,65.8867,65.7007,65.7203,249411.0
2024-01-03 15:55:00,67.13,67.28,67.05,67.07,503159.0,65.7203,65.8671,65.6419,65.6615,503159.0
2024-01-04 09:30:00,66.74,66.93,66.43,66.85,264702.0,65.3385,65.5245,65.035,65.4461,264702.0
2024-01-04 09:35:00,66.84,67.12,66.75,67.12,114868.0,65.4364,65.7105,65.3482,65.7105,114868.0
2024-01-04 09:40:00,67.11,67.21,66.99,67.07,221600.0,65.7007,65.7986,65.5832,65.6615,221600.0
2024-01-04 09:45:00,67.06,67.11,66.8,66.8,211634.0,65.6517,65.7007,65.3972,65.3972,211634.0
2024-01-04 09:50:00,66.81,67.0,66.75,66.97,133325.0,65.407,65.593,65.3482,65.5636,133325.0
2024-01-04 09:55:00,66.95,67.32,66.95,67.29,156524.0,65.544,65.9063,65.544,65.8769,156524.0
2024-01-04 10:00:00,67.28,67.48,67.27,67.36,64347.0,65.8671,66.0629,65.8573,65.9454,64347.0
2024-01-04 10:05:00,67.33,67.59,67.24,67.58,54471.0,65.9161,66.1706,65.828,66.1608,54471.0
2024-01-04 10:10:00,67.57,67.58,67.46,67.52,48590.0,66.151,66.1608,66.0433,66.1021,48590.0
2024-01-04 10:15:00,67.53,67.63,67.35,67.59,49547.0,66.1119,66.2098,65.9356,66.1706,49547.0
2024-01-04 10:20:00,67.61,67.64,67.47,67.49,28985.0,66.1902,66.2196,66.0531,66.0727,28985.0
2024-01-04 10:25:00,67.5,67.57,67.43,67.56,30765.0,66.0825,66.151,66.014,66.1412,30765.0
2024-01-04 10:30:00,67.56,67.66,67.54,67.61,56477.0,66.1412,66.2391,66.1217,66.1902,56477.0
2024-01-04 10:35:00,67.62,67.77,67.61,67.71,78185.0,66.2,66.3468,66.1902,66.2881,78185.0
2024-01-04 10:40:00,67.71,67.93,67.7,67.93,66832.0,66.2881,66.5035,66.2783,66.5035,66832.0
2024-01-04 10:45:00,67.92,67.92,67.66,67.7,152262.0,66.4937,66.4937,66.2391,66.2783,152262.0
2024-01-04 10:50:00,67.7,67.7,67.5,67.55,36373.0,66.2783,66.2783,66.0825,66.1314,36373.0
2024-01-04 10:55:00,67.55,67.61,67.48,67.58,17482.0,66.1314,66.1902,66.0629,66.1608,17482.0
2024-01-04 11:00:00,67.59,67.62,67.55,67.55,17290.0,66.1706,66.2,66.1314,66.1314,17290.0
2024-01-04 11:05:00,67.55,67.56,67.41,67.43,39884.0,66.1314,66.1412,65.9944,66.014,39884.0
2024-01-04 11:10:00,67.42,67.5,67.39,67.5,40468.0,66.0042,66.0825,65.9748,66.0825,40468.0
2024-01-04 11:15:00,67.5,67.61,67.49,67.57,50368.0,66.0825,66.1902,66.0727,66.151,50368.0
2024-01-04 11:20:00,67.57,67.62,67.5,67.52,17433.0,66.151,66.2,66.0825,66.1021,17433.0
2024-01-04 11:25:00,67.52,67.52,67.39,67.41,28543.0,66.1021,66.1021,65.9748,65.9944,28543.0
2024-01-04 11:30:00,67.41,67.43,67.36,67.41,25287.0,65.9944,66.014,65.9454,65.9944,25287.0
2024-01-04 11:35:00,67.41,67.49,67.41,67.45,19276.0,65.9944,66.0727,65.9944,66.0335,19276.0
2024-01-04 11:40:00,67.44,67.44,67.3,67.37,39047.0,66.0238,66.0238,65.8867,65.9552,39047.0
2024-01-04 11:45:00,67.36,67.43,67.33,67.35,37366.0,65.9454,66.014,65.9161,65.9356,37366.0
2024-01-04 11:50:00,67.34,67.34,67.26,67.26,33308.0,65.9259,65.9259,65.8475,65.8475,33308.0
2024-01-04 11:55:00,67.26,67.34,67.21,67.34,21146.0,65.8475,65.9259,65.7986,65.9259,21146.0
2024-01-04 12:00:00,67.33,67.4,67.32,67.39,49233.0,65.9161,65.9846,65.9063,65.9748,49233.0
2024-01-04 12:05:00,67.41,67.41,67.28,67.3,25854.0,65.9944,65.9944,65.8671,65.8867,25854.0
2024-01-04 12:10:00,67.3,67.36,67.23,67.23,46946.0,65.8867,65.9454,65.8182,65.8182,46946.0
2024-01-04 12:15:00,67.22,67.27,67.18,67.22,25439.0,65.8084,65.8573,65.7692,65.8084,25439.0
2024-01-04 12:20:00,67.23,67.28,67.21,67.25,46436.0,65.8182,65.8671,65.7986,65.8377,46436.0
2024-01-04 12:25:00,67.26,67.31,67.16,67.19,25979.0,65.8475,65.8965,65.7496,65.779,25979.0
2024-01-04 12:30:00,67.19,67.19,67.06,67.06,19769.0,65.779,65.779,65.6517,65.6517,19769.0
2024-01-04 12:35:00,67.06,67.09,67.02,67.02,26422.0,65.6517,65.6811,65.6126,65.6126,26422.0
2024-01-04 12:40:00,67.03,67.09,67.0,67.02,38557.0,65.6224,65.6811,65.593,65.6126,38557.0
2024-01-04 12:45:00,67.01,67.05,66.95,67.05,33485.0,65.6028,65.6419,65.544,65.6419,33485.0
2024-01-04 12:50:00,67.05,67.08,67.0,67.07,20175.0,65.6419,65.6713,65.593,65.6615,20175.0
2024-01-04 12:55:00,67.08,67.08,66.98,67.04,47660.0,65.6713,65.6713,65.5734,65.6322,47660.0
2024-01-04 13:00:00,67.04,67.04,66.95,66.98,21542.0,65.6322,65.6322,65.544,65.5734,21542.0
2024-01-04 13:05:00,67.0,67.02,66.94,66.96,31586.0,65.593,65.6126,65.5343,65.5538,31586.0
2024-01-04 13:10:00,66.96,67.09,66.95,67.09,16513.0,65.5538,65.6811,65.544,65.6811,16513.0
2024-01-04 13:15:00,67.08,67.11,67.04,67.05,17473.0,65.6713,65.7007,65.6322,65.6419,17473.0
2024-01-04 13:20:00,67.04,67.13,67.02,67.12,14622.0,65.6322,65.7203,65.6126,65.7105,14622.0
2024-01-04 13:25:00,67.12,67.14,67.11,67.13,10308.0,65.7105,65.7301,65.7007,65.7203,10308.0
2024-01-04 13:30:00,67.14,67.17,67.1,67.11,15056.0,65.7301,65.7594,65.6909,65.7007,15056.0
2024-01-04 13:35:00,67.11,67.12,67.02,67.09,25341.0,65.7007,65.7105,65.6126,65.6811,25341.0
2024-01-04 13:40:00,67.09,67.1,67.04,67.04,23872.0,65.6811,65.6909,65.6322,65.6322,23872.0
2024-01-04 13:45:00,67.04,67.17,67.02,67.17,22126.0,65.6322,65.7594,65.6126,65.7594,22126.0
2024-01-04 13:50:00,67.17,67.2,67.13,67.14,20140.0,65.7594,65.7888,65.7203,65.7301,20140.0
2024-01-04 13:55:00,67.12,67.17,67.1,67.13,20212.0,65.7105,65.7594,65.6909,65.7203,20212.0
2024-01-04 14:00:00,67.13,67.17,67.06,67.09,19100.0,65.7203,65.7594,65.6517,65.6811,19100.0
2024-01-04 14:05:00,67.09,67.12,67.06,67.09,16674.0,65.6811,65.7105,65.6517,65.6811,16674.0
2024-01-04 14:10:00,67.09,67.09,67.04,67.04,15485.0,65.6811,65.6811,65.6322,65.6322,15485.0
2024-01-04 14:15:00,67.05,67.05,66.98,66.99,25263.0,65.6419,65.6419,65.5734,65.5832,25263.0
2024-01-04 14:20:00,66.98,67.09,66.97,67.02,65935.0,65.5734,65.6811,65.5636,65.6126,65935.0
2024-01-04 14:25:00,67.02,67.07,67.0,67.06,34489.0,65.6126,65.6615,65.593,65.6517,34489.0
2024-01-04 14:30:00,67.05,67.25,67.0,67.21,62840.0,65.6419,65.8377,65.593,65.7986,62840.0
2024-01-04 14:35:00,67.22,67.23,67.09,67.22,53885.0,65.8084,65.8182,65.6811,65.8084,53885.0
2024-01-04 14:40:00,67.22,67.31,67.2,67.3,51242.0,65.8084,65.8965,65.7888,65.8867,51242.0
2024-01-04 14:45:00,67.29,67.31,67.18,67.24,70339.0,65.8769,65.8965,65.7692,65.828,70339.0
2024-01-04 14:50:00,67.25,67.26,67.19,67.2,27734.0,65.8377,65.8475,65.779,65.7888,27734.0
2024-01-04 14:55:00,67.21,67.23,67.17,67.2,21396.0,65.7986,65.8182,65.7594,65.7888,21396.0
2024-01-04 15:00:00,67.21,67.21,67.17,67.2,22860.0,65.7986,65.7986,65.7594,65.7888,22860.0
2024-01-04 15:05:00,67.2,67.27,67.19,67.25,40910.0,65.7888,65.8573,65.779,65.8377,40910.0
2024-01-04 15:10:00,67.25,67.26,67.21,67.25,35684.0,65.8377,65.8475,65.7986,65.8377,35684.0
2024-01-04 15:15:00,67.25,67.25,67.13,67.15,41915.0,65.8377,65.8377,65.7203,65.7398,41915.0
2024-01-04 15:20:00,67.15,67.16,67.03,67.05,54165.0,65.7398,65.7496,65.6224,65.6419,54165.0
2024-01-04 15:25:00,67.03,67.15,67.03,67.13,58798.0,65.6224,65.7398,65.6224,65.7203,58798.0
2024-01-04 15:30:00,67.13,67.25,67.12,67.2,45135.0,65.7203,65.8377,65.7105,65.7888,45135.0
2024-01-04 15:35:00,67.21,67.23,67.16,67.2,48758.0,65.7986,65.8182,65.7496,65.7888,48758.0
2024-01-04 15:40:00,67.21,67.22,67.11,67.19,59677.0,65.7986,65.8084,65.7007,65.779,59677.0
2024-01-04 15:45:00,67.2,67.2,67.0,67.01,86625.0,65.7888,65.7888,65.593,65.6028,86625.0
2024-01-04 15:50:00,66.99,67.03,66.89,66.92,166430.0,65.5832,65.6224,65.4853,65.5147,166430.0
2024-01-04 15:55:00,66.92,66.99,66.89,66.91,377534.0,65.5147,65.5832,65.4853,65.5049,377534.0
2024-01-05 09:30:00,66.91,67.3,66.62,67.3,78025.0,65.5049,65.8867,65.221,65.8867,78025.0
2024-01-05 09:35:00,67.28,67.32,67.06,67.11,120093.0,65.8671,65.9063,65.6517,65.7007,120093.0
2024-01-05 09:40:00,67.11,67.24,67.02,67.17,191601.0,65.7007,65.828,65.6126,65.7594,191601.0
2024-01-05 09:45:00,67.16,67.35,67.14,67.33,42415.0,65.7496,65.9356,65.7301,65.9161,42415.0
2024-01-05 09:50:00,67.34,67.52,67.34,67.49,41158.0,65.9259,66.1021,65.9259,66.0727,41158.0
2024-01-05 09:55:00,67.49,67.55,67.42,67.53,56994.0,66.0727,66.1314,66.0042,66.1119,56994.0
2024-01-05 10:00:00,67.53,67.76,67.53,67.67,59353.0,66.1119,66.337,66.1119,66.2489,59353.0
2024-01-05 10:05:00,67.67,67.9,67.66,67.8,93483.0,66.2489,66.4741,66.2391,66.3762,93483.0
2024-01-05 10:10:00,67.81,67.87,67.75,67.8,51930.0,66.386,66.4447,66.3272,66.3762,51930.0
2024-01-05 10:15:00,67.8,67.82,67.64,67.72,71068.0,66.3762,66.3958,66.2196,66.2979,71068.0
2024-01-05 10:20:00,67.71,67.91,67.64,67.88,70610.0,66.2881,66.4839,66.2196,66.4545,70610.0
2024-01-05 10:25:00,67.88,67.9,67.75,67.81,89762.0,66.4545,66.4741,66.3272,66.386,89762.0
2024-01-05 10:30:00,67.82,67.83,67.75,67.79,37792.0,66.3958,66.4056,66.3272,66.3664,37792.0
2024-01-05 10:35:00,67.79,67.82,67.71,67.74,51570.0,66.3664,66.3958,66.2881,66.3175,51570.0
2024-01-05 10:40:00,67.73,67.91,67.68,67.87,30318.0,66.3077,66.4839,66.2587,66.4447,30318.0
2024-01-05 10:45:00,67.87,67.92,67.82,67.84,59043.0,66.4447,66.4937,66.3958,66.4154,59043.0
2024-01-05 10:50:00,67.83,67.87,67.76,67.78,34548.0,66.4056,66.4447,66.337,66.3566,34548.0
2024-01-05 10:55:00,67.78,67.88,67.75,67.84,62476.0,66.3566,66.4545,66.3272,66.4154,62476.0
2024-01-05 11:00:00,67.86,67.96,67.85,67.86,40073.0,66.4349,66.5328,66.4251,66.4349,40073.0
2024-01-05 11:05:00,67.88,67.95,67.82,67.93,44171.0,66.4545,66.523,66.3958,66.5035,44171.0
2024-01-05 11:10:00,67.92,68.04,67.9,67.92,45084.0,66.4937,66.6112,66.4741,66.4937,45084.0
2024-01-05 11:15:00,67.93,67.97,67.78,67.79,50146.0,66.5035,66.5426,66.3566,66.3664,50146.0
2024-01-05 11:20:00,67.76,67.81,67.67,67.7,63364.0,66.337,66.386,66.2489,66.2783,63364.0
2024-01-05 11:25:00,67.69,67.72,67.52,67.53,21515.0,66.2685,66.2979,66.1021,66.1119,21515.0
2024-01-05 11:30:00,67.54,67.6,67.49,67.53,50759.0,66.1217,66.1804,66.0727,66.1119,50759.0
2024-01-05 11:35:00,67.53,67.54,67.48,67.54,33839.0,66.1119,66.1217,66.0629,66.1217,33839.0
2024-01-05 11:40:00,67.52,67.55,67.47,67.5,34362.0,66.1021,66.1314,66.0531,66.0825,34362.0
2024-01-05 11:45:00,67.5,67.58,67.5,67.58,52553.0,66.0825,66.1608,66.0825,66.1608,52553.0
2024-01-05 11:50:00,67.59,67.63,67.58,67.62,17454.0,66.1706,66.2098,66.1608,66.2,17454.0
2024-01-05 11:55:00,67.6,67.72,67.59,67.69,26879.0,66.1804,66.2979,66.1706,66.2685,26879.0
2024-01-05 12:00:00,67.72,67.78,67.69,67.75,15786.0,66.2979,66.3566,66.2685,66.3272,15786.0
2024-01-05 12:05:00,67.75,67.75,67.53,67.55,52582.0,66.3272,66.3272,66.1119,66.1314,52582.0
2024-01-05 12:10:00,67.54,67.61,67.49,67.6,16493.0,66.1217,66.1902,66.0727,66.1804,16493.0
2024-01-05 12:15:00,67.59,67.64,67.5,67.51,20992.0,66.1706,66.2196,66.0825,66.0923,20992.0
2024-01-05 12:20:00,67.51,67.57,67.47,67.47,28781.0,66.0923,66.151,66.0531,66.0531,28781.0
2024-01-05 12:25:00,67.49,67.52,67.44,67.47,15519.0,66.0727,66.1021,66.0238,66.0531,15519.0
2024-01-05 12:30:00,67.47,67.49,67.4,67.48,71929.0,66.0531,66.0727,65.9846,66.0629,71929.0
2024-01-05 12:35:00,67.47,67.54,67.45,67.5,19413.0,66.0531,66.1217,66.0335,66.0825,19413.0
2024-01-05 12:40:00,67.53,67.67,67.52,67.66,73690.0,66.1119,66.2489,66.1021,66.2391,73690.0
2024-01-05 12:45:00,67.67,67.69,67.54,67.55,39924.0,66.2489,66.2685,66.1217,66.1314,39924.0
2024-01-05 12:50:00,67.53,67.61,67.51,67.52,8881.0,66.1119,66.1902,66.0923,66.1021,8881.0
2024-01-05 12:55:00,67.51,67.57,67.46,67.52,13139.0,66.0923,66.151,66.0433,66.1021,13139.0
2024-01-05 13:00:00,67.51,67.51,67.39,67.42,11826.0,66.0923,66.0923,65.9748,66.0042,11826.0
2024-01-05 13:05:00,67.41,67.46,67.41,67.42,31949.0,65.9944,66.0433,65.9944,66.0042,31949.0
2024-01-05 13:10:00,67.42,67.43,67.3,67.34,16053.0,66.0042,66.014,65.8867,65.9259,16053.0
2024-01-05 13:15:00,67.35,67.35,67.28,67.29,16711.0,65.9356,65.9356,65.8671,65.8769,16711.0
2024-01-05 13:20:00,67.3,67.39,67.3,67.37,19211.0,65.8867,65.9748,65.8867,65.9552,19211.0
2024-01-05 13:25:00,67.37,67.49,67.37,67.49,21093.0,65.9552,66.0727,65.9552,66.0727,21093.0
2024-01-05 13:30:00,67.5,67.57,67.5,67.55,21881.0,66.0825,66.151,66.0825,66.1314,21881.0
2024-01-05 13:35:00,67.55,67.58,67.48,67.56,16078.0,66.1314,66.1608,66.0629,66.1412,16078.0
2024-01-05 13:40:00,67.57,67.61,67.55,67.56,8404.0,66.151,66.1902,66.1314,66.1412,8404.0
2024-01-05 13:45:00,67.56,67.57,67.53,67.55,9790.0,66.1412,66.151,66.1119,66.1314,9790.0
2024-01-05 13:50:00,67.55,67.57,67.5,67.55,10406.0,66.1314,66.151,66.0825,66.1314,10406.0
2024-01-05 13:55:00,67.54,67.6,67.52,67.57,8529.0,66.1217,66.1804,66.1021,66.151,8529.0
2024-01-05 14:00:00,67.57,67.59,67.5,67.55,34944.0,66.151,66.1706,66.0825,66.1314,34944.0
2024-01-05 14:05:00,67.54,67.6,67.53,67.58,21131.0,66.1217,66.1804,66.1119,66.1608,21131.0
2024-01-05 14:10:00,67.58,67.62,67.54,67.58,18540.0,66.1608,66.2,66.1217,66.1608,18540.0
2024-01-05 14:15:00,67.58,67.61,67.52,67.56,14442.0,66.1608,66.1902,66.1021,66.1412,14442.0
2024-01-05 14:20:00,67.56,67.62,67.55,67.58,14220.0,66.1412,66.2,66.1314,66.1608,14220.0
2024-01-05 14:25:00,67.57,67.59,67.5,67.51,19937.0,66.151,66.1706,66.0825,66.0923,19937.0
2024-01-05 14:30:00,67.5,67.53,67.45,67.5,20954.0,66.0825,66.1119,66.0335,66.0825,20954.0
2024-01-05 14:35:00,67.5,67.52,67.35,67.36,31426.0,66.0825,66.1021,65.9356,65.9454,31426.0
2024-01-05 14:40:00,67.36,67.36,67.25,67.27,64593.0,65.9454,65.9454,65.8377,65.8573,64593.0
2024-01-05 14:45:00,67.27,67.31,67.23,67.25,30320.0,65.8573,65.8965,65.8182,65.8377,30320.0
2024-01-05 14:50:00,67.25,67.26,67.14,67.19,35582.0,65.8377,65.8475,65.7301,65.779,35582.0
2024-01-05 14:55:00,67.19,67.19,67.06,67.11,50601.0,65.779,65.779,65.6517,65.7007,50601.0
2024-01-05 15:00:00,67.11,67.12,67.02,67.07,34768.0,65.7007,65.7105,65.6126,65.6615,34768.0
2024-01-05 15:05:00,67.07,67.16,67.07,67.15,48268.0,65.6615,65.7496,65.6615,65.7398,48268.0
2024-01-05 15:10:00,67.16,67.22,67.12,67.2,38165.0,65.7496,65.8084,65.7105,65.7888,38165.0
2024-01-05 15:15:00,67.18,67.22,67.05,67.09,31954.0,65.7692,65.8084,65.6419,65.6811,31954.0
2024-01-05 15:20:00,67.09,67.17,67.09,67.11,18761.0,65.6811,65.7594,65.6811,65.7007,18761.0
2024-01-05 15:25:00,67.11,67.18,67.08,67.17,23386.0,65.7007,65.7692,65.6713,65.7594,23386.0
2024-01-05 15:30:00,67.17,67.17,67.08,67.14,34791.0,65.7594,65.7594,65.6713,65.7301,34791.0
2024-01-05 15:35:00,67.13,67.15,67.08,67.09,38142.0,65.7203,65.7398,65.6713,65.6811,38142.0
2024-01-05 15:40:00,67.08,67.11,67.06,67.11,49511.0,65.6713,65.7007,65.6517,65.7007,49511.0
2024-01-05 15:45:00,67.12,67.17,67.04,67.1,107237.0,65.7105,65.7594,65.6322,65.6909,107237.0
2024-01-05 15:50:00,67.1,67.16,67.04,67.15,135962.0,65.6909,65.7496,65.6322,65.7398,135962.0
2024-01-05 15:55:00,67.16,67.24,67.06,67.23,466241.0,65.7496,65.828,65.6517,65.8182,466241.0
2024-01-08 09:30:00,67.0,67.05,66.82,67.05,102744.0,65.593,65.6419,65.4168,65.6419,102744.0
2024-01-08 09:35:00,67.1,67.19,67.02,67.19,69788.0,65.6909,65.779,65.6126,65.779,69788.0
2024-01-08 09:40:00,67.18,67.18,66.66,66.73,110177.0,65.7692,65.7692,65.2601,65.3287,110177.0
2024-01-08 09:45:00,66.74,66.92,66.74,66.79,196212.0,65.3385,65.5147,65.3385,65.3874,196212.0
2024-01-08 09:50:00,66.79,67.0,66.78,66.85,89837.0,65.3874,65.593,65.3776,65.4461,89837.0
2024-01-08 09:55:00,66.84,66.99,66.81,66.91,96910.0,65.4364,65.5832,65.407,65.5049,96910.0
2024-01-08 10:00:00,66.91,66.92,66.81,66.87,50415.0,65.5049,65.5147,65.407,65.4657,50415.0
2024-01-08 10:05:00,66.87,66.89,66.76,66.77,27121.0,65.4657,65.4853,65.358,65.3678,27121.0
2024-01-08 10:10:00,66.78,66.85,66.52,66.53,95472.0,65.3776,65.4461,65.1231,65.1329,95472.0
2024-01-08 10:15:00,66.54,66.81,66.51,66.79,117640.0,65.1427,65.407,65.1133,65.3874,117640.0
2024-01-08 10:20:00,66.79,66.85,66.67,66.85,51025.0,65.3874,65.4461,65.2699,65.4461,51025.0
2024-01-08 10:25:00,66.85,67.03,66.85,67.01,44458.0,65.4461,65.6224,65.4461,65.6028,44458.0
2024-01-08 10:30:00,67.02,67.11,67.02,67.11,35983.0,65.6126,65.7007,65.6126,65.7007,35983.0
2024-01-08 10:35:00,67.12,67.26,67.09,67.23,29336.0,65.7105,65.8475,65.6811,65.8182,29336.0
2024-01-08 10:40:00,67.24,67.24,67.1,67.2,27890.0,65.828,65.828,65.6909,65.7888,27890.0
2024-01-08 10:45:00,67.22,67.23,67.16,67.22,49044.0,65.8084,65.8182,65.7496,65.8084,49044.0
2024-01-08 10:50:00,67.22,67.25,67.18,67.2,28809.0,65.8084,65.8377,65.7692,65.7888,28809.0
2024-01-08 10:55:00,67.2,67.22,67.17,67.21,26292.0,65.7888,65.8084,65.7594,65.7986,26292.0
2024-01-08 11:00:00,67.22,67.26,67.16,67.25,80521.0,65.8084,65.8475,65.7496,65.8377,80521.0
2024-01-08 11:05:00,67.25,67.35,67.24,67.31,65943.0,65.8377,65.9356,65.828,65.8965,65943.0
2024-01-08 11:10:00,67.31,67.35,67.23,67.33,39656.0,65.8965,65.9356,65.8182,65.9161,39656.0
2024-01-08 11:15:00,67.32,67.35,67.24,67.34,23011.0,65.9063,65.9356,65.828,65.9259,23011.0
2024-01-08 11:20:00,67.34,67.44,67.25,67.29,88456.0,65.9259,66.0238,65.8377,65.8769,88456.0
2024-01-08 11:25:00,67.28,67.31,67.22,67.27,55888.0,65.8671,65.8965,65.8084,65.8573,55888.0
2024-01-08 11:30:00,67.28,67.45,67.27,67.43,53516.0,65.8671,66.0335,65.8573,66.014,53516.0
2024-01-08 11:35:00,67.43,67.44,67.25,67.27,48637.0,66.014,66.0238,65.8377,65.8573,48637.0
2024-01-08 11:40:00,67.27,67.36,67.24,67.31,56568.0,65.8573,65.9454,65.828,65.8965,56568.0
2024-01-08 11:45:00,67.31,67.38,67.3,67.37,44668.0,65.8965,65.965,65.8867,65.9552,44668.0
2024-01-08 11:50:00,67.38,67.39,67.29,67.33,33340.0,65.965,65.9748,65.8769,65.9161,33340.0
2024-01-08 11:55:00,67.33,67.46,67.32,67.45,39273.0,65.9161,66.0433,65.9063,66.0335,39273.0
2024-01-08 12:00:00,67.48,67.53,67.46,67.52,29384.0,66.0629,66.1119,66.0433,66.1021,29384.0
2024-01-08 12:05:00,67.51,67.54,67.49,67.5,32528.0,66.0923,66.1217,66.0727,66.0825,32528.0
2024-01-08 12:10:00,67.5,67.56,67.48,67.5,55013.0,66.0825,66.1412,66.0629,66.0825,55013.0
2024-01-08 12:15:00,67.49,67.57,67.49,67.56,7730.0,66.0727,66.151,66.0727,66.1412,7730.0
2024-01-08 12:20:00,67.56,67.56,67.48,67.51,47911.0,66.1412,66.1412,66.0629,66.0923,47911.0
2024-01-08 12:25:00,67.5,67.56,67.5,67.55,24478.0,66.0825,66.1412,66.0825,66.1314,24478.0
2024-01-08 12:30:00,67.55,67.56,67.49,67.54,38768.0,66.1314,66.1412,66.0727,66.1217,38768.0
2024-01-08 12:35:00,67.54,67.57,67.51,67.56,28864.0,66.1217,66.151,66.0923,66.1412,28864.0
2024-01-08 12:40:00,67.56,67.56,67.52,67.53,38870.0,66.1412,66.1412,66.1021,66.1119,38870.0
2024-01-08 12:45:00,67.54,67.54,67.46,67.5,22756.0,66.1217,66.1217,66.0433,66.0825,22756.0
2024-01-08 12:50:00,67.5,67.56,67.48,67.56,19443.0,66.0825,66.1412,66.0629,66.1412,19443.0
2024-01-08 12:55:00,67.55,67.56,67.48,67.51,19813.0,66.1314,66.1412,66.0629,66.0923,19813.0
2024-01-08 13:00:00,67.51,67.56,67.49,67.56,18406.0,66.0923,66.1412,66.0727,66.1412,18406.0
2024-01-08 13:05:00,67.56,67.63,67.54,67.56,46064.0,66.1412,66.2098,66.1217,66.1412,46064.0
2024-01-08 13:10:00,67.56,67.57,67.4,67.41,45539.0,66.1412,66.151,65.9846,65.9944,45539.0
2024-01-08 13:15:00,67.4,67.41,67.36,67.37,30658.0,65.9846,65.9944,65.9454,65.9552,30658.0
2024-01-08 13:20:00,67.37,67.42,67.35,67.41,34618.0,65.9552,66.0042,65.9356,65.9944,34618.0
2024-01-08 13:25:00,67.41,67.41,67.35,67.36,28340.0,65.9944,65.9944,65.9356,65.9454,28340.0
2024-01-08 13:30:00,67.37,67.47,67.37,67.46,41239.0,65.9552,66.0531,65.9552,66.0433,41239.0
2024-01-08 13:35:00,67.47,67.54,67.47,67.51,31380.0,66.0531,66.1217,66.0531,66.0923,31380.0
2024-01-08 13:40:00,67.52,67.53,67.48,67.53,19068.0,66.1021,66.1119,66.0629,66.1119,19068.0
2024-01-08 13:45:00,67.53,67.58,67.47,67.53,33335.0,66.1119,66.1608,66.0531,66.1119,33335.0
2024-01-08 13:50:00,67.53,67.55,67.5,67.5,15942.0,66.1119,66.1314,66.0825,66.0825,15942.0
2024-01-08 13:55:00,67.51,67.56,67.5,67.55,27266.0,66.0923,66.1412,66.0825,66.1314,27266.0
2024-01-08 14:00:00,67.55,67.62,67.52,67.62,25625.0,66.1314,66.2,66.1021,66.2,25625.0
2024-01-08 14:05:00,67.64,67.68,67.62,67.67,15552.0,66.2196,66.2587,66.2,66.2489,15552.0
2024-01-08 14:10:00,67.67,67.81,67.67,67.8,32603.0,66.2489,66.386,66.2489,66.3762,32603.0
2024-01-08 14:15:00,67.79,67.82,67.73,67.75,35876.0,66.3664,66.3958,66.3077,66.3272,35876.0
2024-01-08 14:20:00,67.74,67.74,67.68,67.72,23508.0,66.3175,66.3175,66.2587,66.2979,23508.0
2024-01-08 14:25:00,67.73,67.77,67.69,67.7,70176.0,66.3077,66.3468,66.2685,66.2783,70176.0
2024-01-08 14:30:00,67.71,67.78,67.66,67.67,106646.0,66.2881,66.3566,66.2391,66.2489,106646.0
2024-01-08 14:35:00,67.67,67.69,67.61,67.62,39944.0,66.2489,66.2685,66.1902,66.2,39944.0
2024-01-08 14:40:00,67.62,67.63,67.59,67.59,25608.0,66.2,66.2098,66.1706,66.1706,25608.0
2024-01-08 14:45:00,67.59,67.66,67.57,67.64,41507.0,66.1706,66.2391,66.151,66.2196,41507.0
2024-01-08 14:50:00,67.64,67.65,67.61,67.61,30737.0,66.2196,66.2293,66.1902,66.1902,30737.0
2024-01-08 14:55:00,67.61,67.68,67.58,67.66,46613.0,66.1902,66.2587,66.1608,66.2391,46613.0
2024-01-08 15:00:00,67.66,67.85,67.65,67.83,58152.0,66.2391,66.4251,66.2293,66.4056,58152.0
2024-01-08 15:05:00,67.84,67.88,67.83,67.87,53493.0,66.4154,66.4545,66.4056,66.4447,53493.0
2024-01-08 15:10:00,67.88,67.88,67.81,67.84,55225.0,66.4545,66.4545,66.386,66.4154,55225.0
2024-01-08 15:15:00,67.84,67.92,67.77,67.9,46752.0,66.4154,66.4937,66.3468,66.4741,46752.0
2024-01-08 15:20:00,67.89,67.92,67.86,67.89,45687.0,66.4643,66.4937,66.4349,66.4643,45687.0
2024-01-08 15:25:00,67.89,67.92,67.86,67.88,41824.0,66.4643,66.4937,66.4349,66.4545,41824.0
2024-01-08 15:30:00,67.87,67.96,67.85,67.95,55427.0,66.4447,66.5328,66.4251,66.523,55427.0
2024-01-08 15:35:00,67.94,68.13,67.92,68.12,121501.0,66.5133,66.6993,66.4937,66.6895,121501.0
2024-01-08 15:40:00,68.13,68.16,67.98,67.98,70613.0,66.6993,66.7286,66.5524,66.5524,70613.0
2024-01-08 15:45:00,67.98,67.99,67.79,67.8,63011.0,66.5524,66.5622,66.3664,66.3762,63011.0
2024-01-08 15:50:00,67.8,67.95,67.79,67.9,110866.0,66.3762,66.523,66.3664,66.4741,110866.0
2024-01-08 15:55:00,67.9,67.92,67.78,67.81,243241.0,66.4741,66.4937,66.3566,66.386,243241.0
2024-01-09 09:30:00,67.0,67.3,66.82,67.28,107374.0,65.593,65.8867,65.4168,65.8671,107374.0
2024-01-09 09:35:00,67.26,67.36,67.13,67.17,33052.0,65.8475,65.9454,65.7203,65.7594,33052.0
2024-01-09 09:40:00,67.16,67.23,67.05,67.06,44373.0,65.7496,65.8182,65.6419,65.6517,44373.0
2024-01-09 09:45:00,67.05,67.06,66.87,66.99,43748.0,65.6419,65.6517,65.4657,65.5832,43748.0
2024-01-09 09:50:00,67.01,67.22,66.98,67.12,28652.0,65.6028,65.8084,65.5734,65.7105,28652.0
2024-01-09 09:55:00,67.1,67.24,67.09,67.21,29727.0,65.6909,65.828,65.6811,65.7986,29727.0
2024-01-09 10:00:00,67.21,67.32,67.14,67.15,29975.0,65.7986,65.9063,65.7301,65.7398,29975.0
2024-01-09 10:05:00,67.15,67.2,67.06,67.18,25226.0,65.7398,65.7888,65.6517,65.7692,25226.0
2024-01-09 10:10:00,67.17,67.3,67.15,67.3,22016.0,65.7594,65.8867,65.7398,65.8867,22016.0
2024-01-09 10:15:00,67.3,67.35,67.17,67.18,36249.0,65.8867,65.9356,65.7594,65.7692,36249.0
2024-01-09 10:20:00,67.18,67.25,67.17,67.17,25383.0,65.7692,65.8377,65.7594,65.7594,25383.0
2024-01-09 10:25:00,67.17,67.22,67.11,67.18,35280.0,65.7594,65.8084,65.7007,65.7692,35280.0
2024-01-09 10:30:00,67.19,67.21,67.14,67.18,18504.0,65.779,65.7986,65.7301,65.7692,18504.0
2024-01-09 10:35:00,67.17,67.18,67.12,67.14,23678.0,65.7594,65.7692,65.7105,65.7301,23678.0
2024-01-09 10:40:00,67.13,67.16,67.08,67.11,17893.0,65.7203,65.7496,65.6713,65.7007,17893.0
2024-01-09 10:45:00,67.1,67.12,67.05,67.12,41745.0,65.6909,65.7105,65.6419,65.7105,41745.0
2024-01-09 10:50:00,67.12,67.13,67.01,67.03,31140.0,65.7105,65.7203,65.6028,65.6224,31140.0
2024-01-09 10:55:00,67.03,67.04,66.92,66.93,35600.0,65.6224,65.6322,65.5147,65.5245,35600.0
2024-01-09 11:00:00,66.93,67.07,66.92,67.06,33544.0,65.5245,65.6615,65.5147,65.6517,33544.0
2024-01-09 11:05:00,67.07,67.08,66.99,67.03,19296.0,65.6615,65.6713,65.5832,65.6224,19296.0
2024-01-09 11:10:00,67.04,67.1,67.04,67.08,18496.0,65.6322,65.6909,65.6322,65.6713,18496.0
2024-01-09 11:15:00,67.07,67.15,67.03,67.09,42343.0,65.6615,65.7398,65.6224,65.6811,42343.0
2024-01-09 11:20:00,67.09,67.23,67.09,67.22,23761.0,65.6811,65.8182,65.6811,65.8084,23761.0
2024-01-09 11:25:00,67.22,67.23,67.13,67.13,33914.0,65.8084,65.8182,65.7203,65.7203,33914.0
2024-01-09 11:30:00,67.14,67.17,67.12,67.16,21478.0,65.7301,65.7594,65.7105,65.7496,21478.0
2024-01-09 11:35:00,67.15,67.18,67.12,67.16,24108.0,65.7398,65.7692,65.7105,65.7496,24108.0
2024-01-09 11:40:00,67.17,67.18,67.12,67.17,15098.0,65.7594,65.7692,65.7105,65.7594,15098.0
2024-01-09 11:45:00,67.18,67.31,67.18,67.2,32604.0,65.7692,65.8965,65.7692,65.7888,32604.0
2024-01-09 11:50:00,67.2,67.23,67.16,67.19,29300.0,65.7888,65.8182,65.7496,65.779,29300.0
2024-01-09 11:55:00,67.17,67.2,67.13,67.16,34364.0,65.7594,65.7888,65.7203,65.7496,34364.0
2024-01-09 12:00:00,67.16,67.17,67.09,67.13,41129.0,65.7496,65.7594,65.6811,65.7203,41129.0
2024-01-09 12:05:00,67.14,67.21,67.12,67.19,29600.0,65.7301,65.7986,65.7105,65.779,29600.0
2024-01-09 12:10:00,67.18,67.2,67.15,67.16,18869.0,65.7692,65.7888,65.7398,65.7496,18869.0
2024-01-09 12:15:00,67.16,67.16,67.09,67.11,19255.0,65.7496,65.7496,65.6811,65.7007,19255.0
2024-01-09 12:20:00,67.1,67.13,67.07,67.11,26563.0,65.6909,65.7203,65.6615,65.7007,26563.0
2024-01-09 12:25:00,67.11,67.14,67.09,67.12,16299.0,65.7007,65.7301,65.6811,65.7105,16299.0
2024-01-09 12:30:00,67.12,67.15,67.08,67.09,28656.0,65.7105,65.7398,65.6713,65.6811,28656.0
2024-01-09 12:35:00,67.09,67.11,67.04,67.05,14083.0,65.6811,65.7007,65.6322,65.6419,14083.0
2024-01-09 12:40:00,67.04,67.05,67.0,67.03,26128.0,65.6322,65.6419,65.593,65.6224,26128.0
2024-01-09 12:45:00,67.03,67.03,66.95,66.98,22265.0,65.6224,65.6224,65.544,65.5734,22265.0
2024-01-09 12:50:00,66.97,67.01,66.96,66.99,39303.0,65.5636,65.6028,65.5538,65.5832,39303.0
2024-01-09 12:55:00,66.97,67.0,66.95,66.99,22548.0,65.5636,65.593,65.544,65.5832,22548.0
2024-01-09 13:00:00,67.0,67.09,66.98,67.09,75105.0,65.593,65.6811,65.5734,65.6811,75105.0
2024-01-09 13:05:00,67.09,67.09,66.95,66.98,29061.0,65.6811,65.6811,65.544,65.5734,29061.0
2024-01-09 13:10:00,66.99,67.01,66.98,67.0,12968.0,65.5832,65.6028,65.5734,65.593,12968.0
2024-01-09 13:15:00,66.99,67.01,66.94,67.0,17526.0,65.5832,65.6028,65.5343,65.593,17526.0
2024-01-09 13:20:00,66.99,67.02,66.91,66.92,19902.0,65.5832,65.6126,65.5049,65.5147,19902.0
2024-01-09 13:25:00,66.92,66.93,66.84,66.86,76843.0,65.5147,65.5245,65.4364,65.4559,76843.0
2024-01-09 13:30:00,66.86,66.87,66.77,66.8,44993.0,65.4559,65.4657,65.3678,65.3972,44993.0
2024-01-09 13:35:00,66.8,66.85,66.79,66.84,30502.0,65.3972,65.4461,65.3874,65.4364,30502.0
2024-01-09 13:40:00,66.84,66.87,66.82,66.85,30684.0,65.4364,65.4657,65.4168,65.4461,30684.0
2024-01-09 13:45:00,66.86,66.9,66.81,66.87,35759.0,65.4559,65.4951,65.407,65.4657,35759.0
2024-01-09 13:50:00,66.87,66.99,66.86,66.93,38039.0,65.4657,65.5832,65.4559,65.5245,38039.0
2024-01-09 13:55:00,66.94,66.94,66.85,66.88,28190.0,65.5343,65.5343,65.4461,65.4755,28190.0
2024-01-09 14:00:00,66.88,66.9,66.84,66.85,26771.0,65.4755,65.4951,65.4364,65.4461,26771.0
2024-01-09 14:05:00,66.86,66.9,66.84,66.9,27957.0,65.4559,65.4951,65.4364,65.4951,27957.0
2024-01-09 14:10:00,66.9,66.91,66.81,66.81,30876.0,65.4951,65.5049,65.407,65.407,30876.0
2024-01-09 14:15:00,66.81,66.82,66.67,66.69,69987.0,65.407,65.4168,65.2699,65.2895,69987.0
2024-01-09 14:20:00,66.68,66.74,66.67,66.71,29549.0,65.2797,65.3385,65.2699,65.3091,29549.0
2024-01-09 14:25:00,66.7,66.7,66.64,66.65,21457.0,65.2993,65.2993,65.2406,65.2503,21457.0
2024-01-09 14:30:00,66.65,66.74,66.64,66.69,53165.0,65.2503,65.3385,65.2406,65.2895,53165.0
2024-01-09 14:35:00,66.67,66.69,66.62,66.64,32250.0,65.2699,65.2895,65.221,65.2406,32250.0
2024-01-09 14:40:00,66.64,66.69,66.61,66.69,36146.0,65.2406,65.2895,65.2112,65.2895,36146.0
2024-01-09 14:45:00,66.68,66.78,66.67,66.77,47319.0,65.2797,65.3776,65.2699,65.3678,47319.0
2024-01-09 14:50:00,66.77,66.79,66.72,66.76,50773.0,65.3678,65.3874,65.3189,65.358,50773.0
2024-01-09 14:55:00,66.75,66.75,66.66,66.68,26617.0,65.3482,65.3482,65.2601,65.2797,26617.0
2024-01-09 15:00:00,66.69,66.73,66.66,66.73,33533.0,65.2895,65.3287,65.2601,65.3287,33533.0
2024-01-09 15:05:00,66.73,66.74,66.61,66.68,101662.0,65.3287,65.3385,65.2112,65.2797,101662.0
2024-01-09 15:10:00,66.69,66.79,66.69,66.71,33753.0,65.2895,65.3874,65.2895,65.3091,33753.0
2024-01-09 15:15:00,66.71,66.81,66.67,66.76,30502.0,65.3091,65.407,65.2699,65.358,30502.0
2024-01-09 15:20:00,66.76,66.79,66.7,66.78,54373.0,65.358,65.3874,65.2993,65.3776,54373.0
2024-01-09 15:25:00,66.78,66.83,66.73,66.8,69984.0,65.3776,65.4266,65.3287,65.3972,69984.0
2024-01-09 15:30:00,66.8,66.81,66.67,66.71,62875.0,65.3972,65.407,65.2699,65.3091,62875.0
2024-01-09 15:35:00,66.7,66.73,66.67,66.7,62169.0,65.2993,65.3287,65.2699,65.2993,62169.0
2024-01-09 15:40:00,66.71,66.71,66.61,66.65,77197.0,65.3091,65.3091,65.2112,65.2503,77197.0
2024-01-09 15:45:00,66.64,66.73,66.61,66.69,83935.0,65.2406,65.3287,65.2112,65.2895,83935.0
2024-01-09 15:50:00,66.7,66.76,66.65,66.75,269469.0,65.2993,65.358,65.2503,65.3482,269469.0
2024-01-09 15:55:00,66.75,66.77,66.68,66.75,574207.0,65.3482,65.3678,65.2797,65.3482,574207.0
2024-01-10 09:30:00,65.86,66.0,65.51,65.91,275008.0,64.4769,64.614,64.1343,64.5259,275008.0
2024-01-10 09:35:00,65.9,66.12,65.84,65.96,107226.0,64.5161,64.7315,64.4574,64.5748,107226.0
2024-01-10 09:40:00,65.96,66.08,65.9,66.03,124683.0,64.5748,64.6923,64.5161,64.6434,124683.0
2024-01-10 09:45:00,66.06,66.11,65.93,66.04,84129.0,64.6727,64.7217,64.5455,64.6532,84129.0
2024-01-10 09:50:00,66.03,66.1,65.89,66.07,129977.0,64.6434,64.7119,64.5063,64.6825,129977.0
2024-01-10 09:55:00,66.05,66.05,65.92,65.99,98208.0,64.6629,64.6629,64.5357,64.6042,98208.0
2024-01-10 10:00:00,66.0,66.04,65.88,65.91,78383.0,64.614,64.6532,64.4965,64.5259,78383.0
2024-01-10 10:05:00,65.91,65.96,65.87,65.96,39686.0,64.5259,64.5748,64.4867,64.5748,39686.0
2024-01-10 10:10:00,65.95,66.05,65.93,65.93,29735.0,64.565,64.6629,64.5455,64.5455,29735.0
2024-01-10 10:15:00,65.93,66.01,65.91,65.97,51820.0,64.5455,64.6238,64.5259,64.5846,51820.0
2024-01-10 10:20:00,65.97,66.04,65.92,65.92,44062.0,64.5846,64.6532,64.5357,64.5357,44062.0
2024-01-10 10:25:00,65.92,66.06,65.86,66.05,36191.0,64.5357,64.6727,64.4769,64.6629,36191.0
2024-01-10 10:30:00,66.06,66.14,66.03,66.14,89428.0,64.6727,64.7511,64.6434,64.7511,89428.0
2024-01-10 10:35:00,66.13,66.17,66.11,66.14,39605.0,64.7413,64.7804,64.7217,64.7511,39605.0
2024-01-10 10:40:00,66.14,66.14,66.09,66.09,24815.0,64.7511,64.7511,64.7021,64.7021,24815.0
2024-01-10 10:45:00,66.09,66.09,65.89,66.03,52067.0,64.7021,64.7021,64.5063,64.6434,52067.0
2024-01-10 10:50:00,66.03,66.15,66.03,66.12,42360.0,64.6434,64.7608,64.6434,64.7315,42360.0
2024-01-10 10:55:00,66.12,66.15,66.05,66.13,84599.0,64.7315,64.7608,64.6629,64.7413,84599.0
2024-01-10 11:00:00,66.14,66.17,66.08,66.08,45120.0,64.7511,64.7804,64.6923,64.6923,45120.0
2024-01-10 11:05:00,66.08,66.16,66.07,66.16,30595.0,64.6923,64.7706,64.6825,64.7706,30595.0
2024-01-10 11:10:00,66.16,66.17,66.11,66.14,31576.0,64.7706,64.7804,64.7217,64.7511,31576.0
2024-01-10 11:15:00,66.16,66.23,66.14,66.21,49415.0,64.7706,64.8392,64.7511,64.8196,49415.0
2024-01-10 11:20:00,66.2,66.23,66.13,66.16,25267.0,64.8098,64.8392,64.7413,64.7706,25267.0
2024-01-10 11:25:00,66.15,66.2,66.11,66.17,30352.0,64.7608,64.8098,64.7217,64.7804,30352.0
2024-01-10 11:30:00,66.17,66.21,66.16,66.19,35733.0,64.7804,64.8196,64.7706,64.8,35733.0
2024-01-10 11:35:00,66.19,66.27,66.18,66.27,37284.0,64.8,64.8783,64.7902,64.8783,37284.0
2024-01-10 11:40:00,66.27,66.33,66.26,66.3,36833.0,64.8783,64.9371,64.8685,64.9077,36833.0
2024-01-10 11:45:00,66.31,66.32,66.13,66.16,75277.0,64.9175,64.9273,64.7413,64.7706,75277.0
2024-01-10 11:50:00,66.16,66.16,66.0,66.11,48861.0,64.7706,64.7706,64.614,64.7217,48861.0
2024-01-10 11:55:00,66.1,66.17,66.08,66.17,28879.0,64.7119,64.7804,64.6923,64.7804,28879.0
2024-01-10 12:00:00,66.17,66.17,66.09,66.1,31830.0,64.7804,64.7804,64.7021,64.7119,31830.0
2024-01-10 12:05:00,66.09,66.12,66.05,66.08,30462.0,64.7021,64.7315,64.6629,64.6923,30462.0
2024-01-10 12:10:00,66.08,66.1,66.03,66.06,39834.0,64.6923,64.7119,64.6434,64.6727,39834.0
2024-01-10 12:15:00,66.06,66.11,66.04,66.09,26044.0,64.6727,64.7217,64.6532,64.7021,26044.0
2024-01-10 12:20:00,66.1,66.15,66.1,66.15,37114.0,64.7119,64.7608,64.7119,64.7608,37114.0
2024-01-10 12:25:00,66.15,66.19,66.12,66.18,33097.0,64.7608,64.8,64.7315,64.7902,33097.0
2024-01-10 12:30:00,66.18,66.19,66.07,66.1,44603.0,64.7902,64.8,64.6825,64.7119,44603.0
2024-01-10 12:35:00,66.09,66.12,66.05,66.1,69091.0,64.7021,64.7315,64.6629,64.7119,69091.0
2024-01-10 12:40:00,66.11,66.12,66.04,66.06,41018.0,64.7217,64.7315,64.6532,64.6727,41018.0
2024-01-10 12:45:00,66.05,66.06,66.01,66.04,40267.0,64.6629,64.6727,64.6238,64.6532,40267.0
2024-01-10 12:50:00,66.04,66.07,65.93,65.94,43781.0,64.6532,64.6825,64.5455,64.5553,43781.0
2024-01-10 12:55:00,65.94,65.95,65.82,65.86,114835.0,64.5553,64.565,64.4378,64.4769,114835.0
2024-01-10 13:00:00,65.86,66.04,65.82,66.03,70409.0,64.4769,64.6532,64.4378,64.6434,70409.0
2024-01-10 13:05:00,66.03,66.04,65.9,65.91,55410.0,64.6434,64.6532,64.5161,64.5259,55410.0
2024-01-10 13:10:00,65.9,65.9,65.75,65.76,74029.0,64.5161,64.5161,64.3692,64.379,74029.0
2024-01-10 13:15:00,65.76,65.78,65.68,65.69,75938.0,64.379,64.3986,64.3007,64.3105,75938.0
2024-01-10 13:20:00,65.69,65.74,65.64,65.66,70137.0,64.3105,64.3595,64.2616,64.2811,70137.0
2024-01-10 13:25:00,65.67,65.67,65.6,65.63,76351.0,64.2909,64.2909,64.2224,64.2518,76351.0
2024-01-10 13:30:00,65.63,65.8,65.6,65.78,130572.0,64.2518,64.4182,64.2224,64.3986,130572.0
2024-01-10 13:35:00,65.78,65.79,65.71,65.74,51375.0,64.3986,64.4084,64.3301,64.3595,51375.0
2024-01-10 13:40:00,65.74,65.8,65.73,65.76,42294.0,64.3595,64.4182,64.3497,64.379,42294.0
2024-01-10 13:45:00,65.77,65.85,65.76,65.85,46407.0,64.3888,64.4671,64.379,64.4671,46407.0
2024-01-10 13:50:00,65.85,65.89,65.84,65.84,72753.0,64.4671,64.5063,64.4574,64.4574,72753.0
2024-01-10 13:55:00,65.84,65.85,65.74,65.75,66126.0,64.4574,64.4671,64.3595,64.3692,66126.0
2024-01-10 14:00:00,65.74,65.78,65.68,65.75,36453.0,64.3595,64.3986,64.3007,64.3692,36453.0
2024-01-10 14:05:00,65.76,65.81,65.75,65.76,34881.0,64.379,64.428,64.3692,64.379,34881.0
2024-01-10 14:10:00,65.77,65.96,65.76,65.91,63836.0,64.3888,64.5748,64.379,64.5259,63836.0
2024-01-10 14:15:00,65.92,65.95,65.83,65.86,92613.0,64.5357,64.565,64.4476,64.4769,92613.0
2024-01-10 14:20:00,65.86,65.97,65.84,65.97,34073.0,64.4769,64.5846,64.4574,64.5846,34073.0
2024-01-10 14:25:00,65.97,66.02,65.96,65.98,29841.0,64.5846,64.6336,64.5748,64.5944,29841.0
2024-01-10 14:30:00,65.98,66.07,65.97,66.05,43876.0,64.5944,64.6825,64.5846,64.6629,43876.0
2024-01-10 14:35:00,66.04,66.05,65.96,66.02,58831.0,64.6532,64.6629,64.5748,64.6336,58831.0
2024-01-10 14:40:00,66.02,66.1,66.0,66.09,39921.0,64.6336,64.7119,64.614,64.7021,39921.0
2024-01-10 14:45:00,66.09,66.15,66.07,66.08,35804.0,64.7021,64.7608,64.6825,64.6923,35804.0
2024-01-10 14:50:00,66.09,66.1,65.97,65.98,57048.0,64.7021,64.7119,64.5846,64.5944,57048.0
2024-01-10 14:55:00,65.99,66.0,65.94,65.97,62615.0,64.6042,64.614,64.5553,64.5846,62615.0
2024-01-10 15:00:00,65.97,66.0,65.95,65.98,55860.0,64.5846,64.614,64.565,64.5944,55860.0
2024-01-10 15:05:00,65.98,66.06,65.95,66.04,52582.0,64.5944,64.6727,64.565,64.6532,52582.0
2024-01-10 15:10:00,66.05,66.05,65.92,65.97,83183.0,64.6629,64.6629,64.5357,64.5846,83183.0
2024-01-10 15:15:00,65.95,65.98,65.9,65.92,72743.0,64.565,64.5944,64.5161,64.5357,72743.0
2024-01-10 15:20:00,65.92,65.96,65.75,65.75,124026.0,64.5357,64.5748,64.3692,64.3692,124026.0
2024-01-10 15:25:00,65.76,65.84,65.7,65.7,77149.0,64.379,64.4574,64.3203,64.3203,77149.0
2024-01-10 15:30:00,65.7,65.77,65.66,65.73,131263.0,64.3203,64.3888,64.2811,64.3497,131263.0
2024-01-10 15:35:00,65.72,65.74,65.64,65.66,142217.0,64.3399,64.3595,64.2616,64.2811,142217.0
2024-01-10 15:40:00,65.66,65.67,65.57,65.58,121062.0,64.2811,64.2909,64.193,64.2028,121062.0
2024-01-10 15:45:00,65.59,65.59,65.51,65.53,228647.0,64.2126,64.2126,64.1343,64.1539,228647.0
2024-01-10 15:50:00,65.53,65.77,65.5,65.77,239736.0,64.1539,64.3888,64.1245,64.3888,239736.0
2024-01-10 15:55:00,65.77,65.84,65.73,65.79,428648.0,64.3888,64.4574,64.3497,64.4084,428648.0
2024-01-11 09:30:00,65.49,65.67,65.2,65.27,189420.0,64.1147,64.2909,63.8308,63.8993,189420.0
2024-01-11 09:35:00,65.29,65.48,65.29,65.45,108225.0,63.9189,64.1049,63.9189,64.0755,108225.0
2024-01-11 09:40:00,65.46,65.64,65.46,65.61,131545.0,64.0853,64.2616,64.0853,64.2322,131545.0
2024-01-11 09:45:00,65.61,65.65,65.45,65.47,150560.0,64.2322,64.2713,64.0755,64.0951,150560.0
2024-01-11 09:50:00,65.48,65.5,65.24,65.44,111026.0,64.1049,64.1245,63.87,64.0658,111026.0
2024-01-11 09:55:00,65.44,65.49,65.31,65.45,58258.0,64.0658,64.1147,63.9385,64.0755,58258.0
2024-01-11 10:00:00,65.45,65.48,65.09,65.09,165412.0,64.0755,64.1049,63.7231,63.7231,165412.0
2024-01-11 10:05:00,65.09,65.15,64.87,64.87,252593.0,63.7231,63.7818,63.5077,63.5077,252593.0
2024-01-11 10:10:00,64.89,65.07,64.85,64.97,94414.0,63.5273,63.7035,63.4881,63.6056,94414.0
2024-01-11 10:15:00,64.98,65.13,64.96,65.13,58259.0,63.6154,63.7623,63.5958,63.7623,58259.0
2024-01-11 10:20:00,65.12,65.21,65.07,65.17,76325.0,63.7525,63.8406,63.7035,63.8014,76325.0
2024-01-11 10:25:00,65.17,65.28,65.17,65.18,46968.0,63.8014,63.9091,63.8014,63.8112,46968.0
2024-01-11 10:30:00,65.19,65.23,64.96,64.99,55927.0,63.821,63.8602,63.5958,63.6252,55927.0
2024-01-11 10:35:00,65.0,65.11,64.99,65.09,43288.0,63.635,63.7427,63.6252,63.7231,43288.0
2024-01-11 10:40:00,65.09,65.24,65.03,65.23,31487.0,63.7231,63.87,63.6644,63.8602,31487.0
2024-01-11 10:45:00,65.23,65.34,65.21,65.31,69010.0,63.8602,63.9679,63.8406,63.9385,69010.0
2024-01-11 10:50:00,65.31,65.31,65.0,65.05,37035.0,63.9385,63.9385,63.635,63.6839,37035.0
2024-01-11 10:55:00,65.04,65.08,64.98,65.03,37641.0,63.6742,63.7133,63.6154,63.6644,37641.0
2024-01-11 11:00:00,65.04,65.09,64.97,65.03,49463.0,63.6742,63.7231,63.6056,63.6644,49463.0
2024-01-11 11:05:00,65.04,65.14,65.04,65.11,63636.0,63.6742,63.7721,63.6742,63.7427,63636.0
2024-01-11 11:10:00,65.09,65.16,64.98,64.98,68776.0,63.7231,63.7916,63.6154,63.6154,68776.0
2024-01-11 11:15:00,64.97,64.98,64.82,64.95,74434.0,63.6056,63.6154,63.4588,63.586,74434.0
2024-01-11 11:20:00,64.94,65.0,64.89,65.0,62820.0,63.5763,63.635,63.5273,63.635,62820.0
2024-01-11 11:25:00,65.0,65.1,64.98,64.98,74303.0,63.635,63.7329,63.6154,63.6154,74303.0
2024-01-11 11:30:00,64.98,65.07,64.94,65.05,43688.0,63.6154,63.7035,63.5763,63.6839,43688.0
2024-01-11 11:35:00,65.06,65.08,64.89,64.91,31932.0,63.6937,63.7133,63.5273,63.5469,31932.0
2024-01-11 11:40:00,64.91,64.97,64.89,64.95,25732.0,63.5469,63.6056,63.5273,63.586,25732.0
2024-01-11 11:45:00,64.95,65.02,64.91,65.01,48966.0,63.586,63.6546,63.5469,63.6448,48966.0
2024-01-11 11:50:00,65.0,65.04,64.95,64.99,39204.0,63.635,63.6742,63.586,63.6252,39204.0
2024-01-11 11:55:00,64.98,64.99,64.85,64.89,40561.0,63.6154,63.6252,63.4881,63.5273,40561.0
2024-01-11 12:00:00,64.88,65.03,64.87,65.02,42144.0,63.5175,63.6644,63.5077,63.6546,42144.0
2024-01-11 12:05:00,65.01,65.07,64.99,65.05,29042.0,63.6448,63.7035,63.6252,63.6839,29042.0
2024-01-11 12:10:00,65.05,65.05,64.89,64.89,50296.0,63.6839,63.6839,63.5273,63.5273,50296.0
2024-01-11 12:15:00,64.89,65.13,64.89,65.1,50831.0,63.5273,63.7623,63.5273,63.7329,50831.0
2024-01-11 12:20:00,65.11,65.14,64.98,65.07,43772.0,63.7427,63.7721,63.6154,63.7035,43772.0
2024-01-11 12:25:00,65.06,65.09,64.99,65.0,24571.0,63.6937,63.7231,63.6252,63.635,24571.0
2024-01-11 12:30:00,65.0,65.09,65.0,65.02,31448.0,63.635,63.7231,63.635,63.6546,31448.0
2024-01-11 12:35:00,65.02,65.06,64.98,65.01,27681.0,63.6546,63.6937,63.6154,63.6448,27681.0
2024-01-11 12:40:00,65.0,65.14,64.99,65.1,19195.0,63.635,63.7721,63.6252,63.7329,19195.0
2024-01-11 12:45:00,65.11,65.14,65.06,65.07,31310.0,63.7427,63.7721,63.6937,63.7035,31310.0
2024-01-11 12:50:00,65.08,65.15,65.07,65.14,33184.0,63.7133,63.7818,63.7035,63.7721,33184.0
2024-01-11 12:55:00,65.13,65.14,65.06,65.12,34235.0,63.7623,63.7721,63.6937,63.7525,34235.0
2024-01-11 13:00:00,65.12,65.18,65.09,65.13,35251.0,63.7525,63.8112,63.7231,63.7623,35251.0
2024-01-11 13:05:00,65.13,65.23,65.12,65.19,34287.0,63.7623,63.8602,63.7525,63.821,34287.0
2024-01-11 13:10:00,65.19,65.25,65.18,65.19,18858.0,63.821,63.8797,63.8112,63.821,18858.0
2024-01-11 13:15:00,65.19,65.22,65.11,65.14,40352.0,63.821,63.8504,63.7427,63.7721,40352.0
2024-01-11 13:20:00,65.14,65.18,65.11,65.14,44112.0,63.7721,63.8112,63.7427,63.7721,44112.0
2024-01-11 13:25:00,65.14,65.15,65.04,65.05,34771.0,63.7721,63.7818,63.6742,63.6839,34771.0
2024-01-11 13:30:00,65.06,65.1,65.03,65.05,30248.0,63.6937,63.7329,63.6644,63.6839,30248.0
2024-01-11 13:35:00,65.06,65.09,65.04,65.06,23984.0,63.6937,63.7231,63.6742,63.6937,23984.0
2024-01-11 13:40:00,65.08,65.09,65.03,65.09,16378.0,63.7133,63.7231,63.6644,63.7231,16378.0
2024-01-11 13:45:00,65.09,65.12,65.07,65.11,25641.0,63.7231,63.7525,63.7035,63.7427,25641.0
2024-01-11 13:50:00,65.12,65.15,65.07,65.11,45816.0,63.7525,63.7818,63.7035,63.7427,45816.0
2024-01-11 13:55:00,65.11,65.22,65.11,65.16,30858.0,63.7427,63.8504,63.7427,63.7916,30858.0
2024-01-11 14:00:00,65.17,65.23,65.13,65.17,36084.0,63.8014,63.8602,63.7623,63.8014,36084.0
2024-01-11 14:05:00,65.17,65.17,65.05,65.08,24466.0,63.8014,63.8014,63.6839,63.7133,24466.0
2024-01-11 14:10:00,65.08,65.17,65.07,65.17,35616.0,63.7133,63.8014,63.7035,63.8014,35616.0
2024-01-11 14:15:00,65.17,65.2,65.1,65.14,38602.0,63.8014,63.8308,63.7329,63.7721,38602.0
2024-01-11 14:20:00,65.13,65.16,65.1,65.11,26410.0,63.7623,63.7916,63.7329,63.7427,26410.0
2024-01-11 14:25:00,65.11,65.22,65.07,65.2,37692.0,63.7427,63.8504,63.7035,63.8308,37692.0
2024-01-11 14:30:00,65.2,65.22,65.15,65.18,28880.0,63.8308,63.8504,63.7818,63.8112,28880.0
2024-01-11 14:35:00,65.18,65.27,65.17,65.25,29637.0,63.8112,63.8993,63.8014,63.8797,29637.0
2024-01-11 14:40:00,65.25,65.28,65.18,65.18,20741.0,63.8797,63.9091,63.8112,63.8112,20741.0
2024-01-11 14:45:00,65.18,65.24,65.17,65.2,28535.0,63.8112,63.87,63.8014,63.8308,28535.0
2024-01-11 14:50:00,65.2,65.24,65.19,65.21,16046.0,63.8308,63.87,63.821,63.8406,16046.0
2024-01-11 14:55:00,65.2,65.26,65.2,65.23,43612.0,63.8308,63.8895,63.8308,63.8602,43612.0
2024-01-11 15:00:00,65.23,65.26,65.12,65.19,69331.0,63.8602,63.8895,63.7525,63.821,69331.0
2024-01-11 15:05:00,65.17,65.2,65.12,65.2,69900.0,63.8014,63.8308,63.7525,63.8308,69900.0
2024-01-11 15:10:00,65.19,65.29,65.11,65.25,67615.0,63.821,63.9189,63.7427,63.8797,67615.0
2024-01-11 15:15:00,65.25,65.25,65.14,65.19,50221.0,63.8797,63.8797,63.7721,63.821,50221.0
2024-01-11 15:20:00,65.2,65.26,65.19,65.23,45259.0,63.8308,63.8895,63.821,63.8602,45259.0
2024-01-11 15:25:00,65.23,65.31,65.2,65.2,73691.0,63.8602,63.9385,63.8308,63.8308,73691.0
2024-01-11 15:30:00,65.19,65.3,65.19,65.3,46951.0,63.821,63.9287,63.821,63.9287,46951.0
2024-01-11 15:35:00,65.3,65.31,65.22,65.27,62318.0,63.9287,63.9385,63.8504,63.8993,62318.0
2024-01-11 15:40:00,65.27,65.38,65.26,65.35,89749.0,63.8993,64.007,63.8895,63.9776,89749.0
2024-01-11 15:45:00,65.35,65.37,65.31,65.32,96901.0,63.9776,63.9972,63.9385,63.9483,96901.0
2024-01-11 15:50:00,65.32,65.36,65.17,65.24,160810.0,63.9483,63.9874,63.8014,63.87,160810.0
2024-01-11 15:55:00,65.23,65.42,65.23,65.26,427284.0,63.8602,64.0462,63.8602,63.8895,427284.0
2024-01-12 09:30:00,65.65,65.98,65.65,65.88,114392.0,64.2713,64.5944,64.2713,64.4965,114392.0
2024-01-12 09:35:00,65.88,66.05,65.88,65.93,52583.0,64.4965,64.6629,64.4965,64.5455,52583.0
2024-01-12 09:40:00,65.94,66.04,65.64,65.65,58642.0,64.5553,64.6532,64.2616,64.2713,58642.0
2024-01-12 09:45:00,65.63,65.74,65.49,65.51,93295.0,64.2518,64.3595,64.1147,64.1343,93295.0
2024-01-12 09:50:00,65.51,65.55,65.21,65.34,77862.0,64.1343,64.1734,63.8406,63.9679,77862.0
2024-01-12 09:55:00,65.34,65.34,65.02,65.05,61645.0,63.9679,63.9679,63.6546,63.6839,61645.0
2024-01-12 10:00:00,65.06,65.29,64.96,65.27,117215.0,63.6937,63.9189,63.5958,63.8993,117215.0
2024-01-12 10:05:00,65.26,65.39,65.17,65.36,53073.0,63.8895,64.0168,63.8014,63.9874,53073.0
2024-01-12 10:10:00,65.37,65.38,65.18,65.26,82153.0,63.9972,64.007,63.8112,63.8895,82153.0
2024-01-12 10:15:00,65.27,65.3,64.99,65.02,56714.0,63.8993,63.9287,63.6252,63.6546,56714.0
2024-01-12 10:20:00,65.01,65.33,65.01,65.23,91263.0,63.6448,63.9581,63.6448,63.8602,91263.0
2024-01-12 10:25:00,65.26,65.28,65.05,65.09,58738.0,63.8895,63.9091,63.6839,63.7231,58738.0
2024-01-12 10:30:00,65.1,65.21,65.09,65.17,45174.0,63.7329,63.8406,63.7231,63.8014,45174.0
2024-01-12 10:35:00,65.18,65.23,65.12,65.14,38301.0,63.8112,63.8602,63.7525,63.7721,38301.0
2024-01-12 10:40:00,65.15,65.22,65.03,65.12,69246.0,63.7818,63.8504,63.6644,63.7525,69246.0
2024-01-12 10:45:00,65.11,65.13,64.96,65.03,70149.0,63.7427,63.7623,63.5958,63.6644,70149.0
2024-01-12 10:50:00,65.04,65.06,64.73,64.74,106849.0,63.6742,63.6937,63.3707,63.3805,106849.0
2024-01-12 10:55:00,64.74,64.92,64.72,64.91,61000.0,63.3805,63.5567,63.3609,63.5469,61000.0
2024-01-12 11:00:00,64.9,64.91,64.81,64.85,36115.0,63.5371,63.5469,63.449,63.4881,36115.0
2024-01-12 11:05:00,64.86,64.9,64.76,64.86,33394.0,63.4979,63.5371,63.4,63.4979,33394.0
2024-01-12 11:10:00,64.86,64.9,64.8,64.82,37990.0,63.4979,63.5371,63.4392,63.4588,37990.0
2024-01-12 11:15:00,64.83,64.86,64.73,64.73,36719.0,63.4686,63.4979,63.3707,63.3707,36719.0
2024-01-12 11:20:00,64.74,64.8,64.7,64.77,35743.0,63.3805,63.4392,63.3413,63.4098,35743.0
2024-01-12 11:25:00,64.76,64.87,64.74,64.79,53035.0,63.4,63.5077,63.3805,63.4294,53035.0
2024-01-12 11:30:00,64.8,64.85,64.63,64.7,137724.0,63.4392,63.4881,63.2728,63.3413,137724.0
2024-01-12 11:35:00,64.7,64.71,64.47,64.6,135904.0,63.3413,63.3511,63.1161,63.2434,135904.0
2024-01-12 11:40:00,64.61,64.65,64.55,64.61,39142.0,63.2532,63.2923,63.1944,63.2532,39142.0
2024-01-12 11:45:00,64.6,64.67,64.56,64.64,64280.0,63.2434,63.3119,63.2042,63.2826,64280.0
2024-01-12 11:50:00,64.64,64.67,64.57,64.57,34704.0,63.2826,63.3119,63.214,63.214,34704.0
2024-01-12 11:55:00,64.58,64.72,64.54,64.65,38364.0,63.2238,63.3609,63.1847,63.2923,38364.0
2024-01-12 12:00:00,64.67,64.71,64.58,64.61,41472.0,63.3119,63.3511,63.2238,63.2532,41472.0
2024-01-12 12:05:00,64.62,64.66,64.51,64.55,45487.0,63.263,63.3021,63.1553,63.1944,45487.0
2024-01-12 12:10:00,64.56,64.64,64.55,64.58,60270.0,63.2042,63.2826,63.1944,63.2238,60270.0
2024-01-12 12:15:00,64.59,64.72,64.57,64.72,43907.0,63.2336,63.3609,63.214,63.3609,43907.0
2024-01-12 12:20:00,64.73,64.75,64.55,64.55,43829.0,63.3707,63.3902,63.1944,63.1944,43829.0
2024-01-12 12:25:00,64.55,64.6,64.49,64.59,43343.0,63.1944,63.2434,63.1357,63.2336,43343.0
2024-01-12 12:30:00,64.6,64.65,64.54,64.64,40318.0,63.2434,63.2923,63.1847,63.2826,40318.0
2024-01-12 12:35:00,64.65,64.65,64.55,64.58,30592.0,63.2923,63.2923,63.1944,63.2238,30592.0
2024-01-12 12:40:00,64.58,64.7,64.56,64.7,27512.0,63.2238,63.3413,63.2042,63.3413,27512.0
2024-01-12 12:45:00,64.69,64.69,64.59,64.64,28293.0,63.3315,63.3315,63.2336,63.2826,28293.0
2024-01-12 12:50:00,64.63,64.69,64.6,64.67,29429.0,63.2728,63.3315,63.2434,63.3119,29429.0
2024-01-12 12:55:00,64.67,64.69,64.57,64.64,44675.0,63.3119,63.3315,63.214,63.2826,44675.0
2024-01-12 13:00:00,64.64,64.69,64.61,64.64,30994.0,63.2826,63.3315,63.2532,63.2826,30994.0
2024-01-12 13:05:00,64.64,64.67,64.55,64.64,109013.0,63.2826,63.3119,63.1944,63.2826,109013.0
2024-01-12 13:10:00,64.64,64.74,64.64,64.73,47644.0,63.2826,63.3805,63.2826,63.3707,47644.0
2024-01-12 13:15:00,64.73,64.75,64.69,64.75,38563.0,63.3707,63.3902,63.3315,63.3902,38563.0
2024-01-12 13:20:00,64.75,64.83,64.74,64.83,25779.0,63.3902,63.4686,63.3805,63.4686,25779.0
2024-01-12 13:25:00,64.83,65.0,64.83,64.98,68317.0,63.4686,63.635,63.4686,63.6154,68317.0
2024-01-12 13:30:00,64.98,65.07,64.97,65.05,112945.0,63.6154,63.7035,63.6056,63.6839,112945.0
2024-01-12 13:35:00,65.05,65.18,65.01,65.17,88413.0,63.6839,63.8112,63.6448,63.8014,88413.0
2024-01-12 13:40:00,65.17,65.3,65.17,65.22,142420.0,63.8014,63.9287,63.8014,63.8504,142420.0
2024-01-12 13:45:00,65.21,65.22,65.09,65.17,57643.0,63.8406,63.8504,63.7231,63.8014,57643.0
2024-01-12 13:50:00,65.17,65.17,65.07,65.12,73228.0,63.8014,63.8014,63.7035,63.7525,73228.0
2024-01-12 13:55:00,65.11,65.24,65.11,65.19,42571.0,63.7427,63.87,63.7427,63.821,42571.0
2024-01-12 14:00:00,65.19,65.25,65.18,65.22,28454.0,63.821,63.8797,63.8112,63.8504,28454.0
2024-01-12 14:05:00,65.22,65.28,65.22,65.25,50877.0,63.8504,63.9091,63.8504,63.8797,50877.0
2024-01-12 14:10:00,65.25,65.32,65.21,65.31,39288.0,63.8797,63.9483,63.8406,63.9385,39288.0
2024-01-12 14:15:00,65.31,65.35,65.28,65.34,48789.0,63.9385,63.9776,63.9091,63.9679,48789.0
2024-01-12 14:20:00,65.34,65.36,65.23,65.34,49694.0,63.9679,63.9874,63.8602,63.9679,49694.0
2024-01-12 14:25:00,65.33,65.33,65.24,65.26,30959.0,63.9581,63.9581,63.87,63.8895,30959.0
2024-01-12 14:30:00,65.24,65.24,65.12,65.13,47636.0,63.87,63.87,63.7525,63.7623,47636.0
2024-01-12 14:35:00,65.13,65.17,65.06,65.14,30612.0,63.7623,63.8014,63.6937,63.7721,30612.0
2024-01-12 14:40:00,65.14,65.16,65.08,65.09,25833.0,63.7721,63.7916,63.7133,63.7231,25833.0
2024-01-12 14:45:00,65.08,65.09,65.04,65.08,19136.0,63.7133,63.7231,63.6742,63.7133,19136.0
2024-01-12 14:50:00,65.08,65.15,65.07,65.12,27140.0,63.7133,63.7818,63.7035,63.7525,27140.0
2024-01-12 14:55:00,65.12,65.17,65.08,65.11,37330.0,63.7525,63.8014,63.7133,63.7427,37330.0
2024-01-12 15:00:00,65.12,65.14,65.06,65.07,42970.0,63.7525,63.7721,63.6937,63.7035,42970.0
2024-01-12 15:05:00,65.07,65.2,65.06,65.14,35989.0,63.7035,63.8308,63.6937,63.7721,35989.0
2024-01-12 15:10:00,65.12,65.14,65.1,65.11,36628.0,63.7525,63.7721,63.7329,63.7427,36628.0
2024-01-12 15:15:00,65.11,65.16,65.06,65.1,35290.0,63.7427,63.7916,63.6937,63.7329,35290.0
2024-01-12 15:20:00,65.09,65.11,64.95,64.96,38723.0,63.7231,63.7427,63.586,63.5958,38723.0
2024-01-12 15:25:00,64.96,65.03,64.95,65.01,49518.0,63.5958,63.6644,63.586,63.6448,49518.0
2024-01-12 15:30:00,65.02,65.23,65.01,65.22,68401.0,63.6546,63.8602,63.6448,63.8504,68401.0
2024-01-12 15:35:00,65.21,65.27,65.18,65.26,41519.0,63.8406,63.8993,63.8112,63.8895,41519.0
2024-01-12 15:40:00,65.27,65.32,65.22,65.31,67197.0,63.8993,63.9483,63.8504,63.9385,67197.0
2024-01-12 15:45:00,65.31,65.32,65.23,65.28,83915.0,63.9385,63.9483,63.8602,63.9091,83915.0
2024-01-12 15:50:00,65.3,65.31,65.18,65.24,150130.0,63.9287,63.9385,63.8112,63.87,150130.0
2024-01-12 15:55:00,65.24,65.29,65.18,65.24,437860.0,63.87,63.9189,63.8112,63.87,437860.0
2024-01-16 09:30:00,64.3,64.51,64.2,64.35,193361.0,62.9497,63.1553,62.8518,62.9986,193361.0
2024-01-16 09:35:00,64.35,64.4,63.75,64.02,186548.0,62.9986,63.0476,62.4112,62.6756,186548.0
2024-01-16 09:40:00,64.03,64.08,63.89,63.96,172679.0,62.6854,62.7343,62.5483,62.6168,172679.0
2024-01-16 09:45:00,63.95,64.06,63.82,63.94,371140.0,62.607,62.7147,62.4798,62.5973,371140.0
2024-01-16 09:50:00,63.95,64.18,63.95,64.18,58551.0,62.607,62.8322,62.607,62.8322,58551.0
2024-01-16 09:55:00,64.18,64.35,64.15,64.32,64002.0,62.8322,62.9986,62.8028,62.9693,64002.0
2024-01-16 10:00:00,64.32,64.59,64.29,64.34,95990.0,62.9693,63.2336,62.9399,62.9889,95990.0
2024-01-16 10:05:00,64.34,64.46,64.26,64.36,130731.0,62.9889,63.1063,62.9105,63.0084,130731.0
2024-01-16 10:10:00,64.36,64.47,64.19,64.44,121788.0,63.0084,63.1161,62.842,63.0868,121788.0
2024-01-16 10:15:00,64.46,64.6,64.36,64.55,96301.0,63.1063,63.2434,63.0084,63.1944,96301.0
2024-01-16 10:20:00,64.52,64.64,64.46,64.64,52588.0,63.1651,63.2826,63.1063,63.2826,52588.0
2024-01-16 10:25:00,64.66,64.71,64.57,64.59,77288.0,63.3021,63.3511,63.214,63.2336,77288.0
2024-01-16 10:30:00,64.59,64.87,64.59,64.86,65810.0,63.2336,63.5077,63.2336,63.4979,65810.0
2024-01-16 10:35:00,64.86,64.88,64.67,64.67,65402.0,63.4979,63.5175,63.3119,63.3119,65402.0
2024-01-16 10:40:00,64.68,64.77,64.67,64.71,33159.0,63.3217,63.4098,63.3119,63.3511,33159.0
2024-01-16 10:45:00,64.71,64.74,64.63,64.7,36921.0,63.3511,63.3805,63.2728,63.3413,36921.0
2024-01-16 10:50:00,64.71,64.74,64.63,64.7,90484.0,63.3511,63.3805,63.2728,63.3413,90484.0
2024-01-16 10:55:00,64.7,64.8,64.66,64.67,48142.0,63.3413,63.4392,63.3021,63.3119,48142.0
2024-01-16 11:00:00,64.68,64.71,64.41,64.45,202393.0,63.3217,63.3511,63.0574,63.0965,202393.0
2024-01-16 11:05:00,64.45,64.59,64.44,64.5,54993.0,63.0965,63.2336,63.0868,63.1455,54993.0
2024-01-16 11:10:00,64.51,64.61,64.51,64.59,70013.0,63.1553,63.2532,63.1553,63.2336,70013.0
2024-01-16 11:15:00,64.59,64.72,64.56,64.69,58942.0,63.2336,63.3609,63.2042,63.3315,58942.0
2024-01-16 11:20:00,64.69,64.88,64.68,64.84,44249.0,63.3315,63.5175,63.3217,63.4784,44249.0
2024-01-16 11:25:00,64.84,64.87,64.77,64.77,25671.0,63.4784,63.5077,63.4098,63.4098,25671.0
2024-01-16 11:30:00,64.77,64.83,64.76,64.81,36009.0,63.4098,63.4686,63.4,63.449,36009.0
2024-01-16 11:35:00,64.81,64.82,64.72,64.75,27596.0,63.449,63.4588,63.3609,63.3902,27596.0
2024-01-16 11:40:00,64.74,64.74,64.63,64.69,33430.0,63.3805,63.3805,63.2728,63.3315,33430.0
2024-01-16 11:45:00,64.68,64.7,64.6,64.67,26497.0,63.3217,63.3413,63.2434,63.3119,26497.0
2024-01-16 11:50:00,64.68,64.72,64.59,64.64,40873.0,63.3217,63.3609,63.2336,63.2826,40873.0
2024-01-16 11:55:00,64.64,64.67,64.58,64.63,26947.0,63.2826,63.3119,63.2238,63.2728,26947.0
2024-01-16 12:00:00,64.61,64.64,64.54,64.54,25444.0,63.2532,63.2826,63.1847,63.1847,25444.0
2024-01-16 12:05:00,64.54,64.57,64.47,64.51,64977.0,63.1847,63.214,63.1161,63.1553,64977.0
2024-01-16 12:10:00,64.51,64.58,64.47,64.48,36720.0,63.1553,63.2238,63.1161,63.1259,36720.0
2024-01-16 12:15:00,64.47,64.48,64.4,64.45,37870.0,63.1161,63.1259,63.0476,63.0965,37870.0
2024-01-16 12:20:00,64.45,64.52,64.43,64.47,33876.0,63.0965,63.1651,63.077,63.1161,33876.0
2024-01-16 12:25:00,64.45,64.47,64.33,64.36,29819.0,63.0965,63.1161,62.9791,63.0084,29819.0
2024-01-16 12:30:00,64.36,64.39,64.32,64.35,56331.0,63.0084,63.0378,62.9693,62.9986,56331.0
2024-01-16 12:35:00,64.37,64.5,64.34,64.34,45974.0,63.0182,63.1455,62.9889,62.9889,45974.0
2024-01-16 12:40:00,64.34,64.41,64.31,64.34,62183.0,62.9889,63.0574,62.9595,62.9889,62183.0
2024-01-16 12:45:00,64.34,64.48,64.34,64.38,56232.0,62.9889,63.1259,62.9889,63.028,56232.0
2024-01-16 12:50:00,64.38,64.46,64.38,64.42,45136.0,63.028,63.1063,63.028,63.0672,45136.0
2024-01-16 12:55:00,64.42,64.45,64.36,64.39,36107.0,63.0672,63.0965,63.0084,63.0378,36107.0
2024-01-16 13:00:00,64.39,64.45,64.37,64.44,41551.0,63.0378,63.0965,63.0182,63.0868,41551.0
2024-01-16 13:05:00,64.45,64.46,64.3,64.3,121251.0,63.0965,63.1063,62.9497,62.9497,121251.0
2024-01-16 13:10:00,64.31,64.49,64.3,64.48,128947.0,62.9595,63.1357,62.9497,63.1259,128947.0
2024-01-16 13:15:00,64.48,64.6,64.45,64.56,98434.0,63.1259,63.2434,63.0965,63.2042,98434.0
2024-01-16 13:20:00,64.56,64.58,64.5,64.57,42634.0,63.2042,63.2238,63.1455,63.214,42634.0
2024-01-16 13:25:00,64.56,64.57,64.44,64.5,65139.0,63.2042,63.214,63.0868,63.1455,65139.0
2024-01-16 13:30:00,64.52,64.56,64.47,64.54,63070.0,63.1651,63.2042,63.1161,63.1847,63070.0
2024-01-16 13:35:00,64.54,64.54,64.39,64.4,60397.0,63.1847,63.1847,63.0378,63.0476,60397.0
2024-01-16 13:40:00,64.4,64.4,64.26,64.26,41778.0,63.0476,63.0476,62.9105,62.9105,41778.0
2024-01-16 13:45:00,64.26,64.37,64.23,64.37,64239.0,62.9105,63.0182,62.8812,63.0182,64239.0
2024-01-16 13:50:00,64.37,64.39,64.25,64.25,46169.0,63.0182,63.0378,62.9007,62.9007,46169.0
2024-01-16 13:55:00,64.26,64.39,64.24,64.35,52522.0,62.9105,63.0378,62.891,62.9986,52522.0
2024-01-16 14:00:00,64.36,64.37,64.27,64.31,57926.0,63.0084,63.0182,62.9203,62.9595,57926.0
2024-01-16 14:05:00,64.31,64.44,64.24,64.25,60458.0,62.9595,63.0868,62.891,62.9007,60458.0
2024-01-16 14:10:00,64.24,64.26,64.14,64.25,145037.0,62.891,62.9105,62.7931,62.9007,145037.0
2024-01-16 14:15:00,64.25,64.33,64.23,64.25,71626.0,62.9007,62.9791,62.8812,62.9007,71626.0
2024-01-16 14:20:00,64.25,64.34,64.25,64.31,53081.0,62.9007,62.9889,62.9007,62.9595,53081.0
2024-01-16 14:25:00,64.32,64.39,64.28,64.28,62654.0,62.9693,63.0378,62.9301,62.9301,62654.0
2024-01-16 14:30:00,64.28,64.32,64.21,64.31,77552.0,62.9301,62.9693,62.8616,62.9595,77552.0
2024-01-16 14:35:00,64.3,64.37,64.27,64.32,56711.0,62.9497,63.0182,62.9203,62.9693,56711.0
2024-01-16 14:40:00,64.31,64.33,64.27,64.31,45065.0,62.9595,62.9791,62.9203,62.9595,45065.0
2024-01-16 14:45:00,64.31,64.36,64.28,64.3,67032.0,62.9595,63.0084,62.9301,62.9497,67032.0
2024-01-16 14:50:00,64.3,64.33,64.27,64.28,37998.0,62.9497,62.9791,62.9203,62.9301,37998.0
2024-01-16 14:55:00,64.28,64.34,64.27,64.31,42555.0,62.9301,62.9889,62.9203,62.9595,42555.0
2024-01-16 15:00:00,64.31,64.37,64.26,64.29,55990.0,62.9595,63.0182,62.9105,62.9399,55990.0
2024-01-16 15:05:00,64.29,64.38,64.26,64.31,99913.0,62.9399,63.028,62.9105,62.9595,99913.0
2024-01-16 15:10:00,64.31,64.34,64.25,64.26,93839.0,62.9595,62.9889,62.9007,62.9105,93839.0
2024-01-16 15:15:00,64.25,64.35,64.25,64.31,87147.0,62.9007,62.9986,62.9007,62.9595,87147.0
2024-01-16 15:20:00,64.32,64.36,64.3,64.34,102824.0,62.9693,63.0084,62.9497,62.9889,102824.0
2024-01-16 15:25:00,64.34,64.34,64.25,64.29,115853.0,62.9889,62.9889,62.9007,62.9399,115853.0
2024-01-16 15:30:00,64.29,64.34,64.25,64.28,147718.0,62.9399,62.9889,62.9007,62.9301,147718.0
2024-01-16 15:35:00,64.28,64.33,64.21,64.33,123685.0,62.9301,62.9791,62.8616,62.9791,123685.0
2024-01-16 15:40:00,64.32,64.34,64.25,64.26,166336.0,62.9693,62.9889,62.9007,62.9105,166336.0
2024-01-16 15:45:00,64.26,64.32,64.24,64.3,243553.0,62.9105,62.9693,62.891,62.9497,243553.0
2024-01-16 15:50:00,64.31,64.34,64.14,64.2,398391.0,62.9595,62.9889,62.7931,62.8518,398391.0
2024-01-16 15:55:00,64.2,64.31,64.11,64.28,709473.0,62.8518,62.9595,62.7637,62.9301,709473.0
2024-01-17 09:30:00,60.74,60.93,59.93,60.12,1220600.0,59.4645,59.6505,58.6715,58.8575,1220600.0
2024-01-17 09:35:00,60.13,60.15,59.68,59.94,753812.0,58.8673,58.8868,58.4267,58.6813,753812.0
2024-01-17 09:40:00,59.94,60.04,59.68,59.75,572465.0,58.6813,58.7792,58.4267,58.4952,572465.0
2024-01-17 09:45:00,59.76,60.52,59.67,60.31,501644.0,58.505,59.2491,58.4169,59.0435,501644.0
2024-01-17 09:50:00,60.29,60.94,60.08,60.84,385939.0,59.0239,59.6603,58.8183,59.5624,385939.0
2024-01-17 09:55:00,60.85,61.2,60.69,61.18,335383.0,59.5721,59.9148,59.4155,59.8952,335383.0
2024-01-17 10:00:00,61.19,61.71,60.96,61.58,562891.0,59.905,60.4141,59.6798,60.2868,562891.0
2024-01-17 10:05:00,61.59,61.94,61.44,61.66,548822.0,60.2966,60.6393,60.1498,60.3651,548822.0
2024-01-17 10:10:00,61.67,62.4,61.5,62.3,523274.0,60.3749,61.0896,60.2085,60.9917,523274.0
2024-01-17 10:15:00,62.32,62.4,61.66,61.69,393241.0,61.0113,61.0896,60.3651,60.3945,393241.0
2024-01-17 10:20:00,61.65,62.05,61.5,61.81,387342.0,60.3553,60.7469,60.2085,60.512,387342.0
2024-01-17 10:25:00,61.81,62.13,61.67,62.1,431689.0,60.512,60.8253,60.3749,60.7959,431689.0
2024-01-17 10:30:00,62.09,62.55,61.98,62.51,402732.0,60.7861,61.2364,60.6784,61.1973,402732.0
2024-01-17 10:35:00,62.51,62.75,62.34,62.52,366897.0,61.1973,61.4322,61.0309,61.2071,366897.0
2024-01-17 10:40:00,62.51,62.59,62.25,62.42,228850.0,61.1973,61.2756,60.9427,61.1092,228850.0
2024-01-17 10:45:00,62.41,62.67,62.35,62.4,236684.0,61.0994,61.3539,61.0406,61.0896,236684.0
2024-01-17 10:50:00,62.4,62.79,62.13,62.69,266298.0,61.0896,61.4714,60.8253,61.3735,266298.0
2024-01-17 10:55:00,62.69,62.72,62.26,62.45,186905.0,61.3735,61.4029,60.9525,61.1385,186905.0
2024-01-17 11:00:00,62.45,62.64,62.38,62.62,151905.0,61.1385,61.3246,61.07,61.305,151905.0
2024-01-17 11:05:00,62.62,63.0,62.47,62.96,309621.0,61.305,61.677,61.1581,61.6378,309621.0
2024-01-17 11:10:00,62.96,63.01,62.57,62.72,482328.0,61.6378,61.6868,61.256,61.4029,482328.0
2024-01-17 11:15:00,62.72,62.85,62.52,62.63,216119.0,61.4029,61.5301,61.2071,61.3148,216119.0
2024-01-17 11:20:00,62.64,62.82,62.53,62.57,139402.0,61.3246,61.5008,61.2169,61.256,139402.0
2024-01-17 11:25:00,62.57,62.84,62.43,62.61,181416.0,61.256,61.5204,61.119,61.2952,181416.0
2024-01-17 11:30:00,62.62,62.62,62.07,62.27,207317.0,61.305,61.305,60.7665,60.9623,207317.0
2024-01-17 11:35:00,62.26,62.29,62.06,62.27,215007.0,60.9525,60.9819,60.7567,60.9623,215007.0
2024-01-17 11:40:00,62.28,62.44,62.1,62.44,172378.0,60.9721,61.1288,60.7959,61.1288,172378.0
2024-01-17 11:45:00,62.44,62.54,62.4,62.47,125414.0,61.1288,61.2267,61.0896,61.1581,125414.0
2024-01-17 11:50:00,62.45,62.45,62.12,62.18,126464.0,61.1385,61.1385,60.8155,60.8742,126464.0
2024-01-17 11:55:00,62.18,62.43,62.15,62.38,64256.0,60.8742,61.119,60.8448,61.07,64256.0
2024-01-17 12:00:00,62.36,62.46,62.36,62.42,75211.0,61.0504,61.1483,61.0504,61.1092,75211.0
2024-01-17 12:05:00,62.42,62.76,62.4,62.73,149784.0,61.1092,61.442,61.0896,61.4127,149784.0
2024-01-17 12:10:00,62.74,62.89,62.68,62.71,141864.0,61.4225,61.5693,61.3637,61.3931,141864.0
2024-01-17 12:15:00,62.71,62.79,62.6,62.61,181973.0,61.3931,61.4714,61.2854,61.2952,181973.0
2024-01-17 12:20:00,62.59,62.98,62.59,62.95,312425.0,61.2756,61.6574,61.2756,61.628,312425.0
2024-01-17 12:25:00,62.95,63.0,62.67,62.71,179746.0,61.628,61.677,61.3539,61.3931,179746.0
2024-01-17 12:30:00,62.71,62.88,62.68,62.84,114134.0,61.3931,61.5595,61.3637,61.5204,114134.0
2024-01-17 12:35:00,62.84,62.89,62.7,62.89,93843.0,61.5204,61.5693,61.3833,61.5693,93843.0
2024-01-17 12:40:00,62.89,63.15,62.89,63.06,193012.0,61.5693,61.8238,61.5693,61.7357,193012.0
2024-01-17 12:45:00,63.07,63.34,63.0,63.1,336093.0,61.7455,62.0099,61.677,61.7749,336093.0
2024-01-17 12:50:00,63.1,63.14,62.95,63.06,124450.0,61.7749,61.8141,61.628,61.7357,124450.0
2024-01-17 12:55:00,63.07,63.11,62.98,63.0,79152.0,61.7455,61.7847,61.6574,61.677,79152.0
2024-01-17 13:00:00,63.0,63.09,62.98,63.09,67455.0,61.677,61.7651,61.6574,61.7651,67455.0
2024-01-17 13:05:00,63.08,63.12,62.92,63.01,170926.0,61.7553,61.7945,61.5987,61.6868,170926.0
2024-01-17 13:10:00,63.01,63.17,62.97,63.16,101062.0,61.6868,61.8434,61.6476,61.8336,101062.0
2024-01-17 13:15:00,63.17,63.18,63.03,63.06,108617.0,61.8434,61.8532,61.7064,61.7357,108617.0
2024-01-17 13:20:00,63.08,63.11,62.95,63.1,87320.0,61.7553,61.7847,61.628,61.7749,87320.0
2024-01-17 13:25:00,63.09,63.11,62.9,63.1,91888.0,61.7651,61.7847,61.5791,61.7749,91888.0
2024-01-17 13:30:00,63.1,63.34,63.09,63.32,113234.0,61.7749,62.0099,61.7651,61.9903,113234.0
2024-01-17 13:35:00,63.32,63.38,63.28,63.33,127109.0,61.9903,62.049,61.9511,62.0001,127109.0
2024-01-17 13:40:00,63.34,63.46,63.32,63.39,138530.0,62.0099,62.1273,61.9903,62.0588,138530.0
2024-01-17 13:45:00,63.4,63.47,63.36,63.42,161425.0,62.0686,62.1371,62.0294,62.0882,161425.0
2024-01-17 13:50:00,63.42,63.45,63.36,63.41,133491.0,62.0882,62.1175,62.0294,62.0784,133491.0
2024-01-17 13:55:00,63.4,63.45,63.36,63.4,89164.0,62.0686,62.1175,62.0294,62.0686,89164.0
2024-01-17 14:00:00,63.4,63.62,63.4,63.59,145298.0,62.0686,62.284,62.0686,62.2546,145298.0
2024-01-17 14:05:00,63.57,63.87,63.57,63.75,245109.0,62.235,62.5287,62.235,62.4112,245109.0
2024-01-17 14:10:00,63.76,63.77,63.43,63.61,296522.0,62.421,62.4308,62.098,62.2742,296522.0
2024-01-17 14:15:00,63.61,63.63,63.47,63.52,145229.0,62.2742,62.2938,62.1371,62.1861,145229.0
2024-01-17 14:20:00,63.52,63.58,63.48,63.52,130858.0,62.1861,62.2448,62.1469,62.1861,130858.0
2024-01-17 14:25:00,63.52,63.56,63.47,63.54,152473.0,62.1861,62.2252,62.1371,62.2057,152473.0
2024-01-17 14:30:00,63.55,63.57,63.21,63.23,145591.0,62.2154,62.235,61.8826,61.9022,145591.0
2024-01-17 14:35:00,63.23,63.25,63.08,63.09,113787.0,61.9022,61.9217,61.7553,61.7651,113787.0
2024-01-17 14:40:00,63.1,63.22,63.05,63.14,136265.0,61.7749,61.8924,61.7259,61.8141,136265.0
2024-01-17 14:45:00,63.15,63.22,63.15,63.17,87367.0,61.8238,61.8924,61.8238,61.8434,87367.0
2024-01-17 14:50:00,63.17,63.22,63.1,63.16,103962.0,61.8434,61.8924,61.7749,61.8336,103962.0
2024-01-17 14:55:00,63.16,63.18,63.07,63.07,80611.0,61.8336,61.8532,61.7455,61.7455,80611.0
2024-01-17 15:00:00,63.08,63.15,63.03,63.13,124730.0,61.7553,61.8238,61.7064,61.8043,124730.0
2024-01-17 15:05:00,63.13,63.21,63.07,63.17,166115.0,61.8043,61.8826,61.7455,61.8434,166115.0
2024-01-17 15:10:00,63.17,63.57,63.17,63.36,272026.0,61.8434,62.235,61.8434,62.0294,272026.0
2024-01-17 15:15:00,63.36,63.55,63.31,63.52,222334.0,62.0294,62.2154,61.9805,62.1861,222334.0
2024-01-17 15:20:00,63.53,63.54,63.29,63.3,227035.0,62.1959,62.2057,61.9609,61.9707,227035.0
2024-01-17 15:25:00,63.3,63.35,63.21,63.29,206368.0,61.9707,62.0196,61.8826,61.9609,206368.0
2024-01-17 15:30:00,63.29,63.39,63.28,63.33,226711.0,61.9609,62.0588,61.9511,62.0001,226711.0
2024-01-17 15:35:00,63.33,63.48,63.33,63.43,252157.0,62.0001,62.1469,62.0001,62.098,252157.0
2024-01-17 15:40:00,63.43,63.51,63.39,63.47,283984.0,62.098,62.1763,62.0588,62.1371,283984.0
2024-01-17 15:45:00,63.47,63.61,63.46,63.55,330390.0,62.1371,62.2742,62.1273,62.2154,330390.0
2024-01-17 15:50:00,63.55,63.73,63.54,63.65,514740.0,62.2154,62.3917,62.2057,62.3133,514740.0
2024-01-17 15:55:00,63.65,63.71,63.38,63.44,947525.0,62.3133,62.3721,62.049,62.1078,947525.0
2024-01-18 09:30:00,63.23,63.23,62.04,62.17,261485.0,61.9022,61.9022,60.7372,60.8644,261485.0
2024-01-18 09:35:00,62.18,62.4,62.05,62.26,209342.0,60.8742,61.0896,60.7469,60.9525,209342.0
2024-01-18 09:40:00,62.26,62.58,62.19,62.53,121115.0,60.9525,61.2658,60.884,61.2169,121115.0
2024-01-18 09:45:00,62.51,62.63,62.38,62.48,108776.0,61.1973,61.3148,61.07,61.1679,108776.0
2024-01-18 09:50:00,62.49,62.58,62.25,62.32,117558.0,61.1777,61.2658,60.9427,61.0113,117558.0
2024-01-18 09:55:00,62.33,62.45,62.14,62.15,159708.0,61.0211,61.1385,60.8351,60.8448,159708.0
2024-01-18 10:00:00,62.15,62.66,62.0,62.58,258551.0,60.8448,61.3441,60.698,61.2658,258551.0
2024-01-18 10:05:00,62.6,62.69,62.37,62.66,90591.0,61.2854,61.3735,61.0602,61.3441,90591.0
2024-01-18 10:10:00,62.66,62.92,62.65,62.9,111195.0,61.3441,61.5987,61.3343,61.5791,111195.0
2024-01-18 10:15:00,62.9,62.98,62.79,62.97,164787.0,61.5791,61.6574,61.4714,61.6476,164787.0
2024-01-18 10:20:00,62.98,63.0,62.46,62.52,185631.0,61.6574,61.677,61.1483,61.2071,185631.0
2024-01-18 10:25:00,62.51,62.83,62.43,62.8,77190.0,61.1973,61.5106,61.119,61.4812,77190.0
2024-01-18 10:30:00,62.82,62.9,62.61,62.67,118118.0,61.5008,61.5791,61.2952,61.3539,118118.0
2024-01-18 10:35:00,62.68,62.8,62.65,62.73,63398.0,61.3637,61.4812,61.3343,61.4127,63398.0
2024-01-18 10:40:00,62.73,62.86,62.71,62.85,93200.0,61.4127,61.5399,61.3931,61.5301,93200.0
2024-01-18 10:45:00,62.84,62.88,62.77,62.88,70470.0,61.5204,61.5595,61.4518,61.5595,70470.0
2024-01-18 10:50:00,62.89,62.89,62.68,62.72,76999.0,61.5693,61.5693,61.3637,61.4029,76999.0
2024-01-18 10:55:00,62.71,62.8,62.65,62.67,101541.0,61.3931,61.4812,61.3343,61.3539,101541.0
2024-01-18 11:00:00,62.66,62.69,62.43,62.49,192162.0,61.3441,61.3735,61.119,61.1777,192162.0
2024-01-18 11:05:00,62.49,62.51,62.3,62.3,106226.0,61.1777,61.1973,60.9917,60.9917,106226.0
2024-01-18 11:10:00,62.31,62.45,62.3,62.35,75844.0,61.0015,61.1385,60.9917,61.0406,75844.0
2024-01-18 11:15:00,62.34,62.55,62.31,62.41,90966.0,61.0309,61.2364,61.0015,61.0994,90966.0
2024-01-18 11:20:00,62.4,62.4,62.22,62.27,76168.0,61.0896,61.0896,60.9134,60.9623,76168.0
2024-01-18 11:25:00,62.26,62.27,62.14,62.22,74746.0,60.9525,60.9623,60.8351,60.9134,74746.0
2024-01-18 11:30:00,62.22,62.31,62.15,62.18,86228.0,60.9134,61.0015,60.8448,60.8742,86228.0
2024-01-18 11:35:00,62.18,62.21,62.12,62.15,126358.0,60.8742,60.9036,60.8155,60.8448,126358.0
2024-01-18 11:40:00,62.14,62.16,62.01,62.11,159077.0,60.8351,60.8546,60.7078,60.8057,159077.0
2024-01-18 11:45:00,62.1,62.17,62.0,62.16,103957.0,60.7959,60.8644,60.698,60.8546,103957.0
2024-01-18 11:50:00,62.16,62.29,62.15,62.23,81513.0,60.8546,60.9819,60.8448,60.9232,81513.0
2024-01-18 11:55:00,62.24,62.3,62.17,62.25,112350.0,60.933,60.9917,60.8644,60.9427,112350.0
2024-01-18 12:00:00,62.25,62.26,62.02,62.04,167523.0,60.9427,60.9525,60.7176,60.7372,167523.0
2024-01-18 12:05:00,62.04,62.18,61.99,62.07,128615.0,60.7372,60.8742,60.6882,60.7665,128615.0
2024-01-18 12:10:00,62.07,62.2,62.05,62.19,101547.0,60.7665,60.8938,60.7469,60.884,101547.0
2024-01-18 12:15:00,62.19,62.26,62.07,62.12,180103.0,60.884,60.9525,60.7665,60.8155,180103.0
2024-01-18 12:20:00,62.12,62.24,62.1,62.22,73651.0,60.8155,60.933,60.7959,60.9134,73651.0
2024-01-18 12:25:00,62.22,62.28,62.14,62.15,64202.0,60.9134,60.9721,60.8351,60.8448,64202.0
2024-01-18 12:30:00,62.15,62.19,62.12,62.15,59307.0,60.8448,60.884,60.8155,60.8448,59307.0
2024-01-18 12:35:00,62.15,62.23,62.12,62.17,102460.0,60.8448,60.9232,60.8155,60.8644,102460.0
2024-01-18 12:40:00,62.17,62.24,62.14,62.23,58059.0,60.8644,60.933,60.8351,60.9232,58059.0
2024-01-18 12:45:00,62.23,62.3,62.22,62.23,43671.0,60.9232,60.9917,60.9134,60.9232,43671.0
2024-01-18 12:50:00,62.23,62.24,62.1,62.13,58449.0,60.9232,60.933,60.7959,60.8253,58449.0
2024-01-18 12:55:00,62.14,62.15,62.0,62.04,79430.0,60.8351,60.8448,60.698,60.7372,79430.0
2024-01-18 13:00:00,62.04,62.12,61.99,62.1,70359.0,60.7372,60.8155,60.6882,60.7959,70359.0
2024-01-18 13:05:00,62.1,62.1,61.95,61.98,66897.0,60.7959,60.7959,60.649,60.6784,66897.0
2024-01-18 13:10:00,61.98,62.11,61.92,62.05,94188.0,60.6784,60.8057,60.6197,60.7469,94188.0
2024-01-18 13:15:00,62.05,62.18,62.0,62.17,58446.0,60.7469,60.8742,60.698,60.8644,58446.0
2024-01-18 13:20:00,62.16,62.29,62.16,62.29,58399.0,60.8546,60.9819,60.8546,60.9819,58399.0
2024-01-18 13:25:00,62.28,62.49,62.26,62.39,91994.0,60.9721,61.1777,60.9525,61.0798,91994.0
2024-01-18 13:30:00,62.38,62.49,62.34,62.35,44285.0,61.07,61.1777,61.0309,61.0406,44285.0
2024-01-18 13:35:00,62.35,62.37,62.31,62.36,43932.0,61.0406,61.0602,61.0015,61.0504,43932.0
2024-01-18 13:40:00,62.37,62.4,62.33,62.34,76855.0,61.0602,61.0896,61.0211,61.0309,76855.0
2024-01-18 13:45:00,62.34,62.38,62.27,62.29,86584.0,61.0309,61.07,60.9623,60.9819,86584.0
2024-01-18 13:50:00,62.3,62.35,62.24,62.26,35746.0,60.9917,61.0406,60.933,60.9525,35746.0
2024-01-18 13:55:00,62.26,62.3,62.21,62.23,41292.0,60.9525,60.9917,60.9036,60.9232,41292.0
2024-01-18 14:00:00,62.23,62.35,62.21,62.27,81975.0,60.9232,61.0406,60.9036,60.9623,81975.0
2024-01-18 14:05:00,62.27,62.29,62.23,62.23,38731.0,60.9623,60.9819,60.9232,60.9232,38731.0
2024-01-18 14:10:00,62.23,62.26,62.19,62.2,52776.0,60.9232,60.9525,60.884,60.8938,52776.0
2024-01-18 14:15:00,62.19,62.25,62.15,62.19,52521.0,60.884,60.9427,60.8448,60.884,52521.0
2024-01-18 14:20:00,62.2,62.27,62.13,62.24,92792.0,60.8938,60.9623,60.8253,60.933,92792.0
2024-01-18 14:25:00,62.23,62.34,62.2,62.31,54518.0,60.9232,61.0309,60.8938,61.0015,54518.0
2024-01-18 14:30:00,62.32,62.42,62.31,62.37,73702.0,61.0113,61.1092,61.0015,61.0602,73702.0
2024-01-18 14:35:00,62.37,62.47,62.34,62.4,55900.0,61.0602,61.1581,61.0309,61.0896,55900.0
2024-01-18 14:40:00,62.4,62.42,62.31,62.33,65030.0,61.0896,61.1092,61.0015,61.0211,65030.0
2024-01-18 14:45:00,62.33,62.33,62.18,62.24,59745.0,61.0211,61.0211,60.8742,60.933,59745.0
2024-01-18 14:50:00,62.23,62.38,62.23,62.35,54960.0,60.9232,61.07,60.9232,61.0406,54960.0
2024-01-18 14:55:00,62.36,62.41,62.34,62.34,61879.0,61.0504,61.0994,61.0309,61.0309,61879.0
2024-01-18 15:00:00,62.35,62.41,62.31,62.38,54174.0,61.0406,61.0994,61.0015,61.07,54174.0
2024-01-18 15:05:00,62.38,62.53,62.37,62.53,80214.0,61.07,61.2169,61.0602,61.2169,80214.0
2024-01-18 15:10:00,62.52,62.59,62.48,62.55,53532.0,61.2071,61.2756,61.1679,61.2364,53532.0
2024-01-18 15:15:00,62.55,62.58,62.52,62.53,67553.0,61.2364,61.2658,61.2071,61.2169,67553.0
2024-01-18 15:20:00,62.53,62.67,62.52,62.65,66840.0,61.2169,61.3539,61.2071,61.3343,66840.0
2024-01-18 15:25:00,62.66,62.72,62.64,62.68,77740.0,61.3441,61.4029,61.3246,61.3637,77740.0
2024-01-18 15:30:00,62.68,62.74,62.67,62.7,102548.0,61.3637,61.4225,61.3539,61.3833,102548.0
2024-01-18 15:35:00,62.69,62.71,62.64,62.66,109890.0,61.3735,61.3931,61.3246,61.3441,109890.0
2024-01-18 15:40:00,62.65,62.71,62.6,62.62,98817.0,61.3343,61.3931,61.2854,61.305,98817.0
2024-01-18 15:45:00,62.62,62.65,62.59,62.65,118407.0,61.305,61.3343,61.2756,61.3343,118407.0
2024-01-18 15:50:00,62.65,62.81,62.65,62.78,274091.0,61.3343,61.491,61.3343,61.4616,274091.0
2024-01-18 15:55:00,62.78,62.79,62.69,62.71,456201.0,61.4616,61.4714,61.3735,61.3931,456201.0
2024-01-19 09:30:00,63.03,63.03,62.31,62.34,577740.0,61.7064,61.7064,61.0015,61.0309,577740.0
2024-01-19 09:35:00,62.31,62.47,62.2,62.22,112563.0,61.0015,61.1581,60.8938,60.9134,112563.0
2024-01-19 09:40:00,62.21,62.3,62.1,62.12,142138.0,60.9036,60.9917,60.7959,60.8155,142138.0
2024-01-19 09:45:00,62.12,62.27,62.04,62.27,124041.0,60.8155,60.9623,60.7372,60.9623,124041.0
2024-01-19 09:50:00,62.28,62.42,62.23,62.35,63065.0,60.9721,61.1092,60.9232,61.0406,63065.0
2024-01-19 09:55:00,62.32,62.59,62.32,62.57,114020.0,61.0113,61.2756,61.0113,61.256,114020.0
2024-01-19 10:00:00,62.59,62.73,62.46,62.5,94581.0,61.2756,61.4127,61.1483,61.1875,94581.0
2024-01-19 10:05:00,62.51,62.52,62.36,62.47,120407.0,61.1973,61.2071,61.0504,61.1581,120407.0
2024-01-19 10:10:00,62.46,62.53,62.35,62.39,103136.0,61.1483,61.2169,61.0406,61.0798,103136.0
2024-01-19 10:15:00,62.39,62.41,62.24,62.26,110316.0,61.0798,61.0994,60.933,60.9525,110316.0
2024-01-19 10:20:00,62.28,62.4,62.19,62.28,181779.0,60.9721,61.0896,60.884,60.9721,181779.0
2024-01-19 10:25:00,62.29,62.31,62.13,62.3,67773.0,60.9819,61.0015,60.8253,60.9917,67773.0
2024-01-19 10:30:00,62.28,62.29,62.15,62.18,48091.0,60.9721,60.9819,60.8448,60.8742,48091.0
2024-01-19 10:35:00,62.19,62.33,62.05,62.1,199531.0,60.884,61.0211,60.7469,60.7959,199531.0
2024-01-19 10:40:00,62.08,62.1,61.95,61.98,110925.0,60.7763,60.7959,60.649,60.6784,110925.0
2024-01-19 10:45:00,61.98,62.06,61.9,61.94,92052.0,60.6784,60.7567,60.6001,60.6393,92052.0
2024-01-19 10:50:00,61.95,62.27,61.93,62.26,62372.0,60.649,60.9623,60.6295,60.9525,62372.0
2024-01-19 10:55:00,62.26,62.36,62.19,62.35,55738.0,60.9525,61.0504,60.884,61.0406,55738.0
2024-01-19 11:00:00,62.34,62.41,62.31,62.36,65007.0,61.0309,61.0994,61.0015,61.0504,65007.0
2024-01-19 11:05:00,62.36,62.38,62.31,62.36,32266.0,61.0504,61.07,61.0015,61.0504,32266.0
2024-01-19 11:10:00,62.37,62.46,62.29,62.3,76475.0,61.0602,61.1483,60.9819,60.9917,76475.0
2024-01-19 11:15:00,62.3,62.36,62.23,62.25,68722.0,60.9917,61.0504,60.9232,60.9427,68722.0
2024-01-19 11:20:00,62.25,62.32,62.21,62.31,70456.0,60.9427,61.0113,60.9036,61.0015,70456.0
2024-01-19 11:25:00,62.3,62.34,62.26,62.32,94301.0,60.9917,61.0309,60.9525,61.0113,94301.0
2024-01-19 11:30:00,62.32,62.38,62.28,62.29,52134.0,61.0113,61.07,60.9721,60.9819,52134.0
2024-01-19 11:35:00,62.29,62.38,62.28,62.38,73126.0,60.9819,61.07,60.9721,61.07,73126.0
2024-01-19 11:40:00,62.37,62.4,62.31,62.36,59606.0,61.0602,61.0896,61.0015,61.0504,59606.0
2024-01-19 11:45:00,62.35,62.38,62.28,62.38,71985.0,61.0406,61.07,60.9721,61.07,71985.0
2024-01-19 11:50:00,62.37,62.49,62.36,62.47,85939.0,61.0602,61.1777,61.0504,61.1581,85939.0
2024-01-19 11:55:00,62.47,62.61,62.46,62.6,81201.0,61.1581,61.2952,61.1483,61.2854,81201.0
2024-01-19 12:00:00,62.6,62.61,62.4,62.43,60930.0,61.2854,61.2952,61.0896,61.119,60930.0
2024-01-19 12:05:00,62.43,62.5,62.41,62.43,30484.0,61.119,61.1875,61.0994,61.119,30484.0
2024-01-19 12:10:00,62.42,62.44,62.38,62.41,39629.0,61.1092,61.1288,61.07,61.0994,39629.0
2024-01-19 12:15:00,62.42,62.55,62.4,62.52,54836.0,61.1092,61.2364,61.0896,61.2071,54836.0
2024-01-19 12:20:00,62.51,62.58,62.49,62.55,47944.0,61.1973,61.2658,61.1777,61.2364,47944.0
2024-01-19 12:25:00,62.55,62.65,62.54,62.63,112728.0,61.2364,61.3343,61.2267,61.3148,112728.0
2024-01-19 12:30:00,62.63,62.79,62.63,62.75,143095.0,61.3148,61.4714,61.3148,61.4322,143095.0
2024-01-19 12:35:00,62.76,62.77,62.71,62.71,61413.0,61.442,61.4518,61.3931,61.3931,61413.0
2024-01-19 12:40:00,62.71,62.81,62.64,62.8,70112.0,61.3931,61.491,61.3246,61.4812,70112.0
2024-01-19 12:45:00,62.8,62.81,62.74,62.8,47609.0,61.4812,61.491,61.4225,61.4812,47609.0
2024-01-19 12:50:00,62.8,62.83,62.75,62.83,61016.0,61.4812,61.5106,61.4322,61.5106,61016.0
2024-01-19 12:55:00,62.84,62.96,62.81,62.96,92465.0,61.5204,61.6378,61.491,61.6378,92465.0
2024-01-19 13:00:00,62.96,62.98,62.91,62.93,66349.0,61.6378,61.6574,61.5889,61.6085,66349.0
2024-01-19 13:05:00,62.93,63.06,62.93,62.98,70603.0,61.6085,61.7357,61.6085,61.6574,70603.0
2024-01-19 13:10:00,62.98,63.0,62.95,62.98,39452.0,61.6574,61.677,61.628,61.6574,39452.0
2024-01-19 13:15:00,62.98,63.04,62.91,62.95,97709.0,61.6574,61.7162,61.5889,61.628,97709.0
2024-01-19 13:20:00,62.96,63.15,62.96,63.15,68295.0,61.6378,61.8238,61.6378,61.8238,68295.0
2024-01-19 13:25:00,63.16,63.26,63.14,63.26,61049.0,61.8336,61.9315,61.8141,61.9315,61049.0
2024-01-19 13:30:00,63.26,63.3,63.22,63.26,49251.0,61.9315,61.9707,61.8924,61.9315,49251.0
2024-01-19 13:35:00,63.25,63.28,63.19,63.26,41877.0,61.9217,61.9511,61.863,61.9315,41877.0
2024-01-19 13:40:00,63.26,63.33,63.22,63.28,72943.0,61.9315,62.0001,61.8924,61.9511,72943.0
2024-01-19 13:45:00,63.28,63.28,63.2,63.27,51351.0,61.9511,61.9511,61.8728,61.9413,51351.0
2024-01-19 13:50:00,63.26,63.29,63.24,63.25,63940.0,61.9315,61.9609,61.912,61.9217,63940.0
2024-01-19 13:55:00,63.25,63.39,63.25,63.35,49905.0,61.9217,62.0588,61.9217,62.0196,49905.0
2024-01-19 14:00:00,63.35,63.46,63.34,63.46,54104.0,62.0196,62.1273,62.0099,62.1273,54104.0
2024-01-19 14:05:00,63.45,63.51,63.42,63.51,126870.0,62.1175,62.1763,62.0882,62.1763,126870.0
2024-01-19 14:10:00,63.52,63.52,63.43,63.46,68107.0,62.1861,62.1861,62.098,62.1273,68107.0
2024-01-19 14:15:00,63.46,63.48,63.37,63.42,75412.0,62.1273,62.1469,62.0392,62.0882,75412.0
2024-01-19 14:20:00,63.43,63.5,63.4,63.44,89737.0,62.098,62.1665,62.0686,62.1078,89737.0
2024-01-19 14:25:00,63.44,63.54,63.43,63.46,92184.0,62.1078,62.2057,62.098,62.1273,92184.0
2024-01-19 14:30:00,63.46,63.54,63.39,63.45,101714.0,62.1273,62.2057,62.0588,62.1175,101714.0
2024-01-19 14:35:00,63.45,63.62,63.44,63.62,134248.0,62.1175,62.284,62.1078,62.284,134248.0
2024-01-19 14:40:00,63.63,63.75,63.62,63.65,136128.0,62.2938,62.4112,62.284,62.3133,136128.0
2024-01-19 14:45:00,63.66,63.66,63.5,63.6,60502.0,62.3231,62.3231,62.1665,62.2644,60502.0
2024-01-19 14:50:00,63.61,63.62,63.5,63.6,81789.0,62.2742,62.284,62.1665,62.2644,81789.0
2024-01-19 14:55:00,63.6,63.63,63.54,63.58,40487.0,62.2644,62.2938,62.2057,62.2448,40487.0
2024-01-19 15:00:00,63.58,63.71,63.58,63.6,65094.0,62.2448,62.3721,62.2448,62.2644,65094.0
2024-01-19 15:05:00,63.58,63.6,63.51,63.57,97403.0,62.2448,62.2644,62.1763,62.235,97403.0
2024-01-19 15:10:00,63.57,63.69,63.55,63.55,68029.0,62.235,62.3525,62.2154,62.2154,68029.0
2024-01-19 15:15:00,63.55,63.62,63.55,63.61,113304.0,62.2154,62.284,62.2154,62.2742,113304.0
2024-01-19 15:20:00,63.62,63.62,63.54,63.61,135941.0,62.284,62.284,62.2057,62.2742,135941.0
2024-01-19 15:25:00,63.61,63.66,63.58,63.65,100857.0,62.2742,62.3231,62.2448,62.3133,100857.0
2024-01-19 15:30:00,63.65,63.69,63.62,63.64,139298.0,62.3133,62.3525,62.284,62.3036,139298.0
2024-01-19 15:35:00,63.63,63.74,63.63,63.73,194040.0,62.2938,62.4015,62.2938,62.3917,194040.0
2024-01-19 15:40:00,63.73,63.76,63.64,63.65,142131.0,62.3917,62.421,62.3036,62.3133,142131.0
2024-01-19 15:45:00,63.65,63.73,63.63,63.71,175016.0,62.3133,62.3917,62.2938,62.3721,175016.0
2024-01-19 15:50:00,63.71,63.73,63.66,63.69,284793.0,62.3721,62.3917,62.3231,62.3525,284793.0
2024-01-19 15:55:00,63.69,63.8,63.68,63.79,764967.0,62.3525,62.4602,62.3427,62.4504,764967.0
2024-01-22 09:30:00,63.85,64.22,63.75,64.07,141018.0,62.5091,62.8714,62.4112,62.7245,141018.0
2024-01-22 09:35:00,64.05,64.09,63.87,64.04,95573.0,62.7049,62.7441,62.5287,62.6952,95573.0
2024-01-22 09:40:00,64.06,64.17,63.83,63.93,115985.0,62.7147,62.8224,62.4896,62.5875,115985.0
2024-01-22 09:45:00,63.93,64.11,63.87,64.08,60048.0,62.5875,62.7637,62.5287,62.7343,60048.0
2024-01-22 09:50:00,64.07,64.28,64.02,64.23,66546.0,62.7245,62.9301,62.6756,62.8812,66546.0
2024-01-22 09:55:00,64.23,64.4,64.17,64.4,95184.0,62.8812,63.0476,62.8224,63.0476,95184.0
2024-01-22 10:00:00,64.41,64.54,64.4,64.45,125614.0,63.0574,63.1847,63.0476,63.0965,125614.0
2024-01-22 10:05:00,64.45,64.5,64.32,64.34,90096.0,63.0965,63.1455,62.9693,62.9889,90096.0
2024-01-22 10:10:00,64.35,64.44,64.25,64.28,103832.0,62.9986,63.0868,62.9007,62.9301,103832.0
2024-01-22 10:15:00,64.27,64.38,64.08,64.09,80299.0,62.9203,63.028,62.7343,62.7441,80299.0
2024-01-22 10:20:00,64.1,64.14,63.95,63.97,59242.0,62.7539,62.7931,62.607,62.6266,59242.0
2024-01-22 10:25:00,63.98,64.03,63.85,63.86,47123.0,62.6364,62.6854,62.5091,62.5189,47123.0
2024-01-22 10:30:00,63.87,63.9,63.71,63.72,58958.0,62.5287,62.5581,62.3721,62.3819,58958.0
2024-01-22 10:35:00,63.71,63.81,63.65,63.77,46780.0,62.3721,62.47,62.3133,62.4308,46780.0
2024-01-22 10:40:00,63.77,63.81,63.7,63.75,73501.0,62.4308,62.47,62.3623,62.4112,73501.0
2024-01-22 10:45:00,63.75,63.77,63.55,63.61,49372.0,62.4112,62.4308,62.2154,62.2742,49372.0
2024-01-22 10:50:00,63.6,63.67,63.57,63.59,48581.0,62.2644,62.3329,62.235,62.2546,48581.0
2024-01-22 10:55:00,63.59,63.63,63.45,63.5,68223.0,62.2546,62.2938,62.1175,62.1665,68223.0
2024-01-22 11:00:00,63.51,63.52,63.33,63.43,174135.0,62.1763,62.1861,62.0001,62.098,174135.0
2024-01-22 11:05:00,63.43,63.46,63.29,63.3,56643.0,62.098,62.1273,61.9609,61.9707,56643.0
2024-01-22 11:10:00,63.32,63.4,63.31,63.39,50793.0,61.9903,62.0686,61.9805,62.0588,50793.0
2024-01-22 11:15:00,63.4,63.51,63.39,63.5,81853.0,62.0686,62.1763,62.0588,62.1665,81853.0
2024-01-22 11:20:00,63.5,63.5,63.39,63.46,34584.0,62.1665,62.1665,62.0588,62.1273,34584.0
2024-01-22 11:25:00,63.46,63.69,63.44,63.67,65231.0,62.1273,62.3525,62.1078,62.3329,65231.0
2024-01-22 11:30:00,63.67,63.68,63.49,63.52,80320.0,62.3329,62.3427,62.1567,62.1861,80320.0
2024-01-22 11:35:00,63.53,63.59,63.48,63.49,30951.0,62.1959,62.2546,62.1469,62.1567,30951.0
2024-01-22 11:40:00,63.5,63.51,63.29,63.31,38541.0,62.1665,62.1763,61.9609,61.9805,38541.0
2024-01-22 11:45:00,63.32,63.38,63.32,63.35,20084.0,61.9903,62.049,61.9903,62.0196,20084.0
2024-01-22 11:50:00,63.35,63.43,63.32,63.42,49452.0,62.0196,62.098,61.9903,62.0882,49452.0
2024-01-22 11:55:00,63.43,63.47,63.4,63.41,18770.0,62.098,62.1371,62.0686,62.0784,18770.0
2024-01-22 12:00:00,63.41,63.54,63.39,63.51,136690.0,62.0784,62.2057,62.0588,62.1763,136690.0
2024-01-22 12:05:00,63.5,63.51,63.45,63.48,45258.0,62.1665,62.1763,62.1175,62.1469,45258.0
2024-01-22 12:10:00,63.48,63.53,63.47,63.49,26340.0,62.1469,62.1959,62.1371,62.1567,26340.0
2024-01-22 12:15:00,63.5,63.54,63.39,63.53,44970.0,62.1665,62.2057,62.0588,62.1959,44970.0
2024-01-22 12:20:00,63.54,63.64,63.53,63.61,35104.0,62.2057,62.3036,62.1959,62.2742,35104.0
2024-01-22 12:25:00,63.6,63.67,63.55,63.58,56263.0,62.2644,62.3329,62.2154,62.2448,56263.0
2024-01-22 12:30:00,63.58,63.59,63.51,63.51,38608.0,62.2448,62.2546,62.1763,62.1763,38608.0
2024-01-22 12:35:00,63.52,63.56,63.49,63.53,28402.0,62.1861,62.2252,62.1567,62.1959,28402.0
2024-01-22 12:40:00,63.54,63.54,63.44,63.49,25809.0,62.2057,62.2057,62.1078,62.1567,25809.0
2024-01-22 12:45:00,63.48,63.51,63.45,63.49,47931.0,62.1469,62.1763,62.1175,62.1567,47931.0
2024-01-22 12:50:00,63.49,63.52,63.45,63.48,26104.0,62.1567,62.1861,62.1175,62.1469,26104.0
2024-01-22 12:55:00,63.48,63.5,63.44,63.47,25147.0,62.1469,62.1665,62.1078,62.1371,25147.0
2024-01-22 13:00:00,63.47,63.48,63.41,63.46,17304.0,62.1371,62.1469,62.0784,62.1273,17304.0
2024-01-22 13:05:00,63.45,63.54,63.45,63.49,30266.0,62.1175,62.2057,62.1175,62.1567,30266.0
2024-01-22 13:10:00,63.49,63.57,63.48,63.54,40932.0,62.1567,62.235,62.1469,62.2057,40932.0
2024-01-22 13:15:00,63.53,63.68,63.53,63.66,30626.0,62.1959,62.3427,62.1959,62.3231,30626.0
2024-01-22 13:20:00,63.66,63.7,63.64,63.66,48441.0,62.3231,62.3623,62.3036,62.3231,48441.0
2024-01-22 13:25:00,63.66,63.7,63.53,63.54,32880.0,62.3231,62.3623,62.1959,62.2057,32880.0
2024-01-22 13:30:00,63.54,63.58,63.52,63.56,35132.0,62.2057,62.2448,62.1861,62.2252,35132.0
2024-01-22 13:35:00,63.55,63.68,63.53,63.68,26164.0,62.2154,62.3427,62.1959,62.3427,26164.0
2024-01-22 13:40:00,63.67,63.68,63.63,63.64,26767.0,62.3329,62.3427,62.2938,62.3036,26767.0
2024-01-22 13:45:00,63.65,63.7,63.64,63.67,27671.0,62.3133,62.3623,62.3036,62.3329,27671.0
2024-01-22 13:50:00,63.67,63.73,63.66,63.72,52825.0,62.3329,62.3917,62.3231,62.3819,52825.0
2024-01-22 13:55:00,63.72,63.76,63.69,63.7,42339.0,62.3819,62.421,62.3525,62.3623,42339.0
2024-01-22 14:00:00,63.7,63.73,63.68,63.72,27310.0,62.3623,62.3917,62.3427,62.3819,27310.0
2024-01-22 14:05:00,63.72,63.76,63.71,63.75,26548.0,62.3819,62.421,62.3721,62.4112,26548.0
2024-01-22 14:10:00,63.75,63.75,63.63,63.64,54399.0,62.4112,62.4112,62.2938,62.3036,54399.0
2024-01-22 14:15:00,63.65,63.68,63.58,63.6,38832.0,62.3133,62.3427,62.2448,62.2644,38832.0
2024-01-22 14:20:00,63.6,63.61,63.53,63.59,69295.0,62.2644,62.2742,62.1959,62.2546,69295.0
2024-01-22 14:25:00,63.58,63.59,63.51,63.53,31895.0,62.2448,62.2546,62.1763,62.1959,31895.0
2024-01-22 14:30:00,63.52,63.54,63.43,63.46,49392.0,62.1861,62.2057,62.098,62.1273,49392.0
2024-01-22 14:35:00,63.46,63.52,63.45,63.52,32078.0,62.1273,62.1861,62.1175,62.1861,32078.0
2024-01-22 14:40:00,63.51,63.58,63.49,63.55,34632.0,62.1763,62.2448,62.1567,62.2154,34632.0
2024-01-22 14:45:00,63.54,63.59,63.5,63.58,22039.0,62.2057,62.2546,62.1665,62.2448,22039.0
2024-01-22 14:50:00,63.58,63.58,63.47,63.49,20952.0,62.2448,62.2448,62.1371,62.1567,20952.0
2024-01-22 14:55:00,63.49,63.51,63.46,63.48,33435.0,62.1567,62.1763,62.1273,62.1469,33435.0
2024-01-22 15:00:00,63.48,63.52,63.31,63.44,92281.0,62.1469,62.1861,61.9805,62.1078,92281.0
2024-01-22 15:05:00,63.44,63.5,63.39,63.49,50556.0,62.1078,62.1665,62.0588,62.1567,50556.0
2024-01-22 15:10:00,63.49,63.58,63.48,63.5,67418.0,62.1567,62.2448,62.1469,62.1665,67418.0
2024-01-22 15:15:00,63.5,63.57,63.49,63.56,33885.0,62.1665,62.235,62.1567,62.2252,33885.0
2024-01-22 15:20:00,63.56,63.58,63.51,63.53,42763.0,62.2252,62.2448,62.1763,62.1959,42763.0
2024-01-22 15:25:00,63.55,63.66,63.54,63.65,50506.0,62.2154,62.3231,62.2057,62.3133,50506.0
2024-01-22 15:30:00,63.66,63.72,63.64,63.71,67006.0,62.3231,62.3819,62.3036,62.3721,67006.0
2024-01-22 15:35:00,63.71,63.76,63.68,63.73,72755.0,62.3721,62.421,62.3427,62.3917,72755.0
2024-01-22 15:40:00,63.73,63.77,63.69,63.75,91100.0,62.3917,62.4308,62.3525,62.4112,91100.0
2024-01-22 15:45:00,63.75,63.77,63.67,63.69,138780.0,62.4112,62.4308,62.3329,62.3525,138780.0
2024-01-22 15:50:00,63.68,63.75,63.66,63.7,218228.0,62.3427,62.4112,62.3231,62.3623,218228.0
2024-01-22 15:55:00,63.7,63.78,63.62,63.63,429181.0,62.3623,62.4406,62.284,62.2938,429181.0
2024-01-23 09:30:00,64.0,64.17,63.92,64.05,140006.0,62.656,62.8224,62.5777,62.7049,140006.0
2024-01-23 09:35:00,64.01,64.14,63.99,64.02,41959.0,62.6658,62.7931,62.6462,62.6756,41959.0
2024-01-23 09:40:00,64.06,64.07,63.79,63.83,94711.0,62.7147,62.7245,62.4504,62.4896,94711.0
2024-01-23 09:45:00,63.82,63.83,63.64,63.7,85495.0,62.4798,62.4896,62.3036,62.3623,85495.0
2024-01-23 09:50:00,63.72,63.75,63.62,63.64,46342.0,62.3819,62.4112,62.284,62.3036,46342.0
2024-01-23 09:55:00,63.64,63.71,63.5,63.7,44906.0,62.3036,62.3721,62.1665,62.3623,44906.0
2024-01-23 10:00:00,63.71,63.88,63.68,63.8,44554.0,62.3721,62.5385,62.3427,62.4602,44554.0
2024-01-23 10:05:00,63.82,64.01,63.79,63.89,76303.0,62.4798,62.6658,62.4504,62.5483,76303.0
2024-01-23 10:10:00,63.89,64.12,63.87,64.12,41065.0,62.5483,62.7735,62.5287,62.7735,41065.0
2024-01-23 10:15:00,64.12,64.23,64.11,64.15,45353.0,62.7735,62.8812,62.7637,62.8028,45353.0
2024-01-23 10:20:00,64.15,64.16,63.88,63.9,33080.0,62.8028,62.8126,62.5385,62.5581,33080.0
2024-01-23 10:25:00,63.9,63.92,63.82,63.84,16150.0,62.5581,62.5777,62.4798,62.4994,16150.0
2024-01-23 10:30:00,63.82,63.82,63.58,63.59,43444.0,62.4798,62.4798,62.2448,62.2546,43444.0
2024-01-23 10:35:00,63.59,63.64,63.58,63.63,44125.0,62.2546,62.3036,62.2448,62.2938,44125.0
2024-01-23 10:40:00,63.62,63.62,63.47,63.5,25456.0,62.284,62.284,62.1371,62.1665,25456.0
2024-01-23 10:45:00,63.5,63.54,63.44,63.53,31373.0,62.1665,62.2057,62.1078,62.1959,31373.0
2024-01-23 10:50:00,63.52,63.56,63.46,63.47,26715.0,62.1861,62.2252,62.1273,62.1371,26715.0
2024-01-23 10:55:00,63.47,63.55,63.44,63.55,19691.0,62.1371,62.2154,62.1078,62.2154,19691.0
2024-01-23 11:00:00,63.56,63.61,63.49,63.51,15263.0,62.2252,62.2742,62.1567,62.1763,15263.0
2024-01-23 11:05:00,63.5,63.53,63.47,63.5,15196.0,62.1665,62.1959,62.1371,62.1665,15196.0
2024-01-23 11:10:00,63.5,63.53,63.45,63.46,20703.0,62.1665,62.1959,62.1175,62.1273,20703.0
2024-01-23 11:15:00,63.47,63.55,63.46,63.54,31964.0,62.1371,62.2154,62.1273,62.2057,31964.0
2024-01-23 11:20:00,63.54,63.68,63.53,63.67,25996.0,62.2057,62.3427,62.1959,62.3329,25996.0
2024-01-23 11:25:00,63.68,63.7,63.61,63.66,19826.0,62.3427,62.3623,62.2742,62.3231,19826.0
2024-01-23 11:30:00,63.66,63.7,63.6,63.6,15191.0,62.3231,62.3623,62.2644,62.2644,15191.0
2024-01-23 11:35:00,63.6,63.66,63.59,63.61,17045.0,62.2644,62.3231,62.2546,62.2742,17045.0
2024-01-23 11:40:00,63.61,63.61,63.54,63.59,19142.0,62.2742,62.2742,62.2057,62.2546,19142.0
2024-01-23 11:45:00,63.6,63.64,63.58,63.61,28019.0,62.2644,62.3036,62.2448,62.2742,28019.0
2024-01-23 11:50:00,63.63,63.67,63.59,63.65,19384.0,62.2938,62.3329,62.2546,62.3133,19384.0
2024-01-23 11:55:00,63.65,63.71,63.64,63.69,33336.0,62.3133,62.3721,62.3036,62.3525,33336.0
2024-01-23 12:00:00,63.7,63.75,63.67,63.71,22552.0,62.3623,62.4112,62.3329,62.3721,22552.0
2024-01-23 12:05:00,63.7,63.75,63.7,63.73,26241.0,62.3623,62.4112,62.3623,62.3917,26241.0
2024-01-23 12:10:00,63.73,63.75,63.65,63.67,27671.0,62.3917,62.4112,62.3133,62.3329,27671.0
2024-01-23 12:15:00,63.66,63.73,63.65,63.67,22639.0,62.3231,62.3917,62.3133,62.3329,22639.0
2024-01-23 12:20:00,63.67,63.72,63.61,63.63,25468.0,62.3329,62.3819,62.2742,62.2938,25468.0
2024-01-23 12:25:00,63.65,63.69,63.61,63.65,30866.0,62.3133,62.3525,62.2742,62.3133,30866.0
2024-01-23 12:30:00,63.66,63.69,63.64,63.65,14658.0,62.3231,62.3525,62.3036,62.3133,14658.0
2024-01-23 12:35:00,63.65,63.7,63.63,63.65,17212.0,62.3133,62.3623,62.2938,62.3133,17212.0
2024-01-23 12:40:00,63.65,63.68,63.62,63.66,12711.0,62.3133,62.3427,62.284,62.3231,12711.0
2024-01-23 12:45:00,63.66,63.7,63.64,63.64,16767.0,62.3231,62.3623,62.3036,62.3036,16767.0
2024-01-23 12:50:00,63.64,63.72,63.64,63.72,10962.0,62.3036,62.3819,62.3036,62.3819,10962.0
2024-01-23 12:55:00,63.71,63.74,63.66,63.72,35819.0,62.3721,62.4015,62.3231,62.3819,35819.0
2024-01-23 13:00:00,63.73,63.73,63.69,63.71,14347.0,62.3917,62.3917,62.3525,62.3721,14347.0
2024-01-23 13:05:00,63.72,63.77,63.69,63.69,34851.0,62.3819,62.4308,62.3525,62.3525,34851.0
2024-01-23 13:10:00,63.71,63.77,63.69,63.72,31770.0,62.3721,62.4308,62.3525,62.3819,31770.0
2024-01-23 13:15:00,63.73,63.77,63.69,63.72,21551.0,62.3917,62.4308,62.3525,62.3819,21551.0
2024-01-23 13:20:00,63.72,63.72,63.63,63.64,12339.0,62.3819,62.3819,62.2938,62.3036,12339.0
2024-01-23 13:25:00,63.64,63.66,63.61,63.62,16923.0,62.3036,62.3231,62.2742,62.284,16923.0
2024-01-23 13:30:00,63.62,63.68,63.61,63.68,61303.0,62.284,62.3427,62.2742,62.3427,61303.0
2024-01-23 13:35:00,63.67,63.71,63.66,63.68,24467.0,62.3329,62.3721,62.3231,62.3427,24467.0
2024-01-23 13:40:00,63.68,63.76,63.64,63.75,81658.0,62.3427,62.421,62.3036,62.4112,81658.0
2024-01-23 13:45:00,63.75,63.76,63.67,63.7,42842.0,62.4112,62.421,62.3329,62.3623,42842.0
2024-01-23 13:50:00,63.71,63.88,63.7,63.79,132243.0,62.3721,62.5385,62.3623,62.4504,132243.0
2024-01-23 13:55:00,63.8,63.94,63.8,63.94,72521.0,62.4602,62.5973,62.4602,62.5973,72521.0
2024-01-23 14:00:00,63.94,63.99,63.92,63.97,58444.0,62.5973,62.6462,62.5777,62.6266,58444.0
2024-01-23 14:05:00,63.97,64.0,63.95,63.98,74005.0,62.6266,62.656,62.607,62.6364,74005.0
2024-01-23 14:10:00,63.98,64.0,63.95,63.99,49198.0,62.6364,62.656,62.607,62.6462,49198.0
2024-01-23 14:15:00,63.99,64.0,63.88,63.89,40532.0,62.6462,62.656,62.5385,62.5483,40532.0
2024-01-23 14:20:00,63.88,63.93,63.86,63.9,25035.0,62.5385,62.5875,62.5189,62.5581,25035.0
2024-01-23 14:25:00,63.9,63.91,63.87,63.9,91360.0,62.5581,62.5679,62.5287,62.5581,91360.0
2024-01-23 14:30:00,63.9,64.0,63.88,63.9,96436.0,62.5581,62.656,62.5385,62.5581,96436.0
2024-01-23 14:35:00,63.9,63.99,63.89,63.95,72729.0,62.5581,62.6462,62.5483,62.607,72729.0
2024-01-23 14:40:00,63.94,64.11,63.94,64.08,58327.0,62.5973,62.7637,62.5973,62.7343,58327.0
2024-01-23 14:45:00,64.08,64.16,64.07,64.12,47101.0,62.7343,62.8126,62.7245,62.7735,47101.0
2024-01-23 14:50:00,64.11,64.16,64.08,64.15,51266.0,62.7637,62.8126,62.7343,62.8028,51266.0
2024-01-23 14:55:00,64.15,64.21,64.15,64.18,43101.0,62.8028,62.8616,62.8028,62.8322,43101.0
2024-01-23 15:00:00,64.18,64.21,64.1,64.19,102457.0,62.8322,62.8616,62.7539,62.842,102457.0
2024-01-23 15:05:00,64.19,64.27,64.16,64.22,54763.0,62.842,62.9203,62.8126,62.8714,54763.0
2024-01-23 15:10:00,64.22,64.29,64.21,64.23,101434.0,62.8714,62.9399,62.8616,62.8812,101434.0
2024-01-23 15:15:00,64.23,64.23,64.12,64.2,65612.0,62.8812,62.8812,62.7735,62.8518,65612.0
2024-01-23 15:20:00,64.2,64.21,64.15,64.16,65227.0,62.8518,62.8616,62.8028,62.8126,65227.0
2024-01-23 15:25:00,64.15,64.15,64.06,64.09,31711.0,62.8028,62.8028,62.7147,62.7441,31711.0
2024-01-23 15:30:00,64.09,64.16,64.05,64.11,161851.0,62.7441,62.8126,62.7049,62.7637,161851.0
2024-01-23 15:35:00,64.09,64.1,64.05,64.08,56504.0,62.7441,62.7539,62.7049,62.7343,56504.0
2024-01-23 15:40:00,64.07,64.15,64.07,64.15,45695.0,62.7245,62.8028,62.7245,62.8028,45695.0
2024-01-23 15:45:00,64.14,64.15,64.09,64.09,84117.0,62.7931,62.8028,62.7441,62.7441,84117.0
2024-01-23 15:50:00,64.1,64.16,64.01,64.04,87893.0,62.7539,62.8126,62.6658,62.6952,87893.0
2024-01-23 15:55:00,64.03,64.07,63.92,63.92,329624.0,62.6854,62.7245,62.5777,62.5777,329624.0
2024-01-24 09:30:00,64.5,64.62,64.25,64.48,125308.0,63.1455,63.263,62.9007,63.1259,125308.0
2024-01-24 09:35:00,64.53,64.69,64.45,64.62,41541.0,63.1749,63.3315,63.0965,63.263,41541.0
2024-01-24 09:40:00,64.64,64.66,64.47,64.56,48500.0,63.2826,63.3021,63.1161,63.2042,48500.0
2024-01-24 09:45:00,64.55,64.55,64.11,64.14,54968.0,63.1944,63.1944,62.7637,62.7931,54968.0
2024-01-24 09:50:00,64.13,64.23,64.11,64.19,29266.0,62.7833,62.8812,62.7637,62.842,29266.0
2024-01-24 09:55:00,64.18,64.18,64.0,64.02,43720.0,62.8322,62.8322,62.656,62.6756,43720.0
2024-01-24 10:00:00,64.02,64.05,63.68,63.7,59932.0,62.6756,62.7049,62.3427,62.3623,59932.0
2024-01-24 10:05:00,63.68,63.84,63.6,63.83,36620.0,62.3427,62.4994,62.2644,62.4896,36620.0
2024-01-24 10:10:00,63.85,63.86,63.68,63.78,49400.0,62.5091,62.5189,62.3427,62.4406,49400.0
2024-01-24 10:15:00,63.75,63.87,63.61,63.68,55861.0,62.4112,62.5287,62.2742,62.3427,55861.0
2024-01-24 10:20:00,63.69,63.71,63.59,63.66,38805.0,62.3525,62.3721,62.2546,62.3231,38805.0
2024-01-24 10:25:00,63.67,63.76,63.65,63.71,41346.0,62.3329,62.421,62.3133,62.3721,41346.0
2024-01-24 10:30:00,63.7,63.74,63.57,63.7,79695.0,62.3623,62.4015,62.235,62.3623,79695.0
2024-01-24 10:35:00,63.69,63.79,63.67,63.74,41825.0,62.3525,62.4504,62.3329,62.4015,41825.0
2024-01-24 10:40:00,63.76,64.02,63.73,64.02,53444.0,62.421,62.6756,62.3917,62.6756,53444.0
2024-01-24 10:45:00,64.02,64.04,63.86,63.93,40420.0,62.6756,62.6952,62.5189,62.5875,40420.0
2024-01-24 10:50:00,63.94,64.06,63.9,64.03,54859.0,62.5973,62.7147,62.5581,62.6854,54859.0
2024-01-24 10:55:00,64.02,64.09,64.01,64.05,40522.0,62.6756,62.7441,62.6658,62.7049,40522.0
2024-01-24 11:00:00,64.05,64.15,64.02,64.12,57075.0,62.7049,62.8028,62.6756,62.7735,57075.0
2024-01-24 11:05:00,64.12,64.21,64.09,64.19,25017.0,62.7735,62.8616,62.7441,62.842,25017.0
2024-01-24 11:10:00,64.19,64.28,64.12,64.15,44681.0,62.842,62.9301,62.7735,62.8028,44681.0
2024-01-24 11:15:00,64.14,64.24,64.1,64.18,30601.0,62.7931,62.891,62.7539,62.8322,30601.0
2024-01-24 11:20:00,64.18,64.2,64.14,64.16,27295.0,62.8322,62.8518,62.7931,62.8126,27295.0
2024-01-24 11:25:00,64.17,64.19,64.12,64.19,26909.0,62.8224,62.842,62.7735,62.842,26909.0
2024-01-24 11:30:00,64.19,64.27,64.18,64.23,34142.0,62.842,62.9203,62.8322,62.8812,34142.0
2024-01-24 11:35:00,64.23,64.29,64.19,64.2,30419.0,62.8812,62.9399,62.842,62.8518,30419.0
2024-01-24 11:40:00,64.2,64.24,64.16,64.18,36374.0,62.8518,62.891,62.8126,62.8322,36374.0
2024-01-24 11:45:00,64.18,64.21,64.13,64.13,31455.0,62.8322,62.8616,62.7833,62.7833,31455.0
2024-01-24 11:50:00,64.14,64.18,64.08,64.11,22445.0,62.7931,62.8322,62.7343,62.7637,22445.0
2024-01-24 11:55:00,64.1,64.12,64.02,64.08,28894.0,62.7539,62.7735,62.6756,62.7343,28894.0
2024-01-24 12:00:00,64.09,64.12,64.0,64.02,38967.0,62.7441,62.7735,62.656,62.6756,38967.0
2024-01-24 12:05:00,64.03,64.04,63.97,63.98,48557.0,62.6854,62.6952,62.6266,62.6364,48557.0
2024-01-24 12:10:00,63.97,64.04,63.91,63.96,48075.0,62.6266,62.6952,62.5679,62.6168,48075.0
2024-01-24 12:15:00,63.96,64.0,63.91,63.93,33566.0,62.6168,62.656,62.5679,62.5875,33566.0
2024-01-24 12:20:00,63.93,63.94,63.87,63.93,25967.0,62.5875,62.5973,62.5287,62.5875,25967.0
2024-01-24 12:25:00,63.93,63.98,63.92,63.94,38454.0,62.5875,62.6364,62.5777,62.5973,38454.0
2024-01-24 12:30:00,63.94,64.04,63.94,64.01,65998.0,62.5973,62.6952,62.5973,62.6658,65998.0
2024-01-24 12:35:00,64.01,64.02,63.9,63.92,61674.0,62.6658,62.6756,62.5581,62.5777,61674.0
2024-01-24 12:40:00,63.92,64.07,63.89,64.06,129655.0,62.5777,62.7245,62.5483,62.7147,129655.0
2024-01-24 12:45:00,64.07,64.12,64.02,64.12,49758.0,62.7245,62.7735,62.6756,62.7735,49758.0
2024-01-24 12:50:00,64.12,64.15,64.09,64.13,35878.0,62.7735,62.8028,62.7441,62.7833,35878.0
2024-01-24 12:55:00,64.14,64.15,64.07,64.08,54489.0,62.7931,62.8028,62.7245,62.7343,54489.0
2024-01-24 13:00:00,64.08,64.09,63.94,64.0,40175.0,62.7343,62.7441,62.5973,62.656,40175.0
2024-01-24 13:05:00,63.99,64.0,63.84,63.9,31820.0,62.6462,62.656,62.4994,62.5581,31820.0
2024-01-24 13:10:00,63.89,63.9,63.79,63.8,33680.0,62.5483,62.5581,62.4504,62.4602,33680.0
2024-01-24 13:15:00,63.8,63.81,63.7,63.72,37152.0,62.4602,62.47,62.3623,62.3819,37152.0
2024-01-24 13:20:00,63.72,63.76,63.71,63.76,34214.0,62.3819,62.421,62.3721,62.421,34214.0
2024-01-24 13:25:00,63.76,63.8,63.74,63.77,24156.0,62.421,62.4602,62.4015,62.4308,24156.0
2024-01-24 13:30:00,63.77,63.77,63.7,63.7,28863.0,62.4308,62.4308,62.3623,62.3623,28863.0
2024-01-24 13:35:00,63.7,63.71,63.63,63.64,31197.0,62.3623,62.3721,62.2938,62.3036,31197.0
2024-01-24 13:40:00,63.63,63.67,63.59,63.64,44353.0,62.2938,62.3329,62.2546,62.3036,44353.0
2024-01-24 13:45:00,63.64,63.71,63.59,63.6,75972.0,62.3036,62.3721,62.2546,62.2644,75972.0
2024-01-24 13:50:00,63.59,63.65,63.57,63.59,32986.0,62.2546,62.3133,62.235,62.2546,32986.0
2024-01-24 13:55:00,63.59,63.64,63.56,63.59,40999.0,62.2546,62.3036,62.2252,62.2546,40999.0
2024-01-24 14:00:00,63.59,63.73,63.58,63.71,58453.0,62.2546,62.3917,62.2448,62.3721,58453.0
2024-01-24 14:05:00,63.72,63.77,63.69,63.69,27127.0,62.3819,62.4308,62.3525,62.3525,27127.0
2024-01-24 14:10:00,63.68,63.76,63.65,63.75,55373.0,62.3427,62.421,62.3133,62.4112,55373.0
2024-01-24 14:15:00,63.75,63.76,63.62,63.63,56370.0,62.4112,62.421,62.284,62.2938,56370.0
2024-01-24 14:20:00,63.63,63.64,63.52,63.53,48821.0,62.2938,62.3036,62.1861,62.1959,48821.0
2024-01-24 14:25:00,63.53,63.58,63.47,63.51,63405.0,62.1959,62.2448,62.1371,62.1763,63405.0
2024-01-24 14:30:00,63.51,63.65,63.5,63.62,40207.0,62.1763,62.3133,62.1665,62.284,40207.0
2024-01-24 14:35:00,63.63,63.67,63.59,63.63,30336.0,62.2938,62.3329,62.2546,62.2938,30336.0
2024-01-24 14:40:00,63.64,63.66,63.58,63.63,27836.0,62.3036,62.3231,62.2448,62.2938,27836.0
2024-01-24 14:45:00,63.63,63.68,63.63,63.68,23407.0,62.2938,62.3427,62.2938,62.3427,23407.0
2024-01-24 14:50:00,63.67,63.77,63.64,63.76,38106.0,62.3329,62.4308,62.3036,62.421,38106.0
2024-01-24 14:55:00,63.75,63.76,63.71,63.74,18856.0,62.4112,62.421,62.3721,62.4015,18856.0
2024-01-24 15:00:00,63.73,63.77,63.69,63.75,41305.0,62.3917,62.4308,62.3525,62.4112,41305.0
2024-01-24 15:05:00,63.75,63.77,63.69,63.7,27488.0,62.4112,62.4308,62.3525,62.3623,27488.0
2024-01-24 15:10:00,63.69,63.69,63.53,63.54,77198.0,62.3525,62.3525,62.1959,62.2057,77198.0
2024-01-24 15:15:00,63.53,63.58,63.49,63.52,64873.0,62.1959,62.2448,62.1567,62.1861,64873.0
2024-01-24 15:20:00,63.53,63.54,63.46,63.53,47865.0,62.1959,62.2057,62.1273,62.1959,47865.0
2024-01-24 15:25:00,63.52,63.53,63.47,63.5,66430.0,62.1861,62.1959,62.1371,62.1665,66430.0
2024-01-24 15:30:00,63.5,63.57,63.48,63.57,76493.0,62.1665,62.235,62.1469,62.235,76493.0
2024-01-24 15:35:00,63.57,63.63,63.55,63.61,58364.0,62.235,62.2938,62.2154,62.2742,58364.0
2024-01-24 15:40:00,63.6,63.65,63.59,63.6,63335.0,62.2644,62.3133,62.2546,62.2644,63335.0
2024-01-24 15:45:00,63.59,63.59,63.52,63.56,92098.0,62.2546,62.2546,62.1861,62.2252,92098.0
2024-01-24 15:50:00,63.55,63.56,63.43,63.46,151795.0,62.2154,62.2252,62.098,62.1273,151795.0
2024-01-24 15:55:00,63.46,63.53,63.46,63.5,295084.0,62.1273,62.1959,62.1273,62.1665,295084.0
2024-01-25 09:30:00,63.94,64.02,63.77,63.92,115784.0,62.5973,62.6756,62.4308,62.5777,115784.0
2024-01-25 09:35:00,63.93,64.05,63.68,63.72,62541.0,62.5875,62.7049,62.3427,62.3819,62541.0
2024-01-25 09:40:00,63.71,63.75,63.48,63.51,65653.0,62.3721,62.4112,62.1469,62.1763,65653.0
2024-01-25 09:45:00,63.51,63.55,63.18,63.39,83878.0,62.1763,62.2154,61.8532,62.0588,83878.0
2024-01-25 09:50:00,63.39,63.56,63.31,63.55,62096.0,62.0588,62.2252,61.9805,62.2154,62096.0
2024-01-25 09:55:00,63.6,63.75,63.55,63.69,79429.0,62.2644,62.4112,62.2154,62.3525,79429.0
2024-01-25 10:00:00,63.7,63.74,63.61,63.71,60206.0,62.3623,62.4015,62.2742,62.3721,60206.0
2024-01-25 10:05:00,63.71,63.88,63.62,63.86,49404.0,62.3721,62.5385,62.284,62.5189,49404.0
2024-01-25 10:10:00,63.86,63.96,63.69,63.69,33696.0,62.5189,62.6168,62.3525,62.3525,33696.0
2024-01-25 10:15:00,63.69,63.74,63.59,63.66,27228.0,62.3525,62.4015,62.2546,62.3231,27228.0
2024-01-25 10:20:00,63.68,63.83,63.64,63.82,37493.0,62.3427,62.4896,62.3036,62.4798,37493.0
2024-01-25 10:25:00,63.81,63.81,63.72,63.77,25129.0,62.47,62.47,62.3819,62.4308,25129.0
2024-01-25 10:30:00,63.76,63.76,63.54,63.55,67455.0,62.421,62.421,62.2057,62.2154,67455.0
2024-01-25 10:35:00,63.54,63.58,63.41,63.45,53098.0,62.2057,62.2448,62.0784,62.1175,53098.0
2024-01-25 10:40:00,63.45,63.46,63.24,63.27,50337.0,62.1175,62.1273,61.912,61.9413,50337.0
2024-01-25 10:45:00,63.27,63.31,63.16,63.16,39203.0,61.9413,61.9805,61.8336,61.8336,39203.0
2024-01-25 10:50:00,63.17,63.28,63.14,63.24,29768.0,61.8434,61.9511,61.8141,61.912,29768.0
2024-01-25 10:55:00,63.26,63.29,63.2,63.25,23337.0,61.9315,61.9609,61.8728,61.9217,23337.0
2024-01-25 11:00:00,63.24,63.25,63.15,63.22,33829.0,61.912,61.9217,61.8238,61.8924,33829.0
2024-01-25 11:05:00,63.22,63.39,63.22,63.39,33291.0,61.8924,62.0588,61.8924,62.0588,33291.0
2024-01-25 11:10:00,63.42,63.49,63.39,63.45,58174.0,62.0882,62.1567,62.0588,62.1175,58174.0
2024-01-25 11:15:00,63.44,63.53,63.4,63.41,45680.0,62.1078,62.1959,62.0686,62.0784,45680.0
2024-01-25 11:20:00,63.41,63.44,63.33,63.42,39165.0,62.0784,62.1078,62.0001,62.0882,39165.0
2024-01-25 11:25:00,63.43,63.53,63.4,63.53,43805.0,62.098,62.1959,62.0686,62.1959,43805.0
2024-01-25 11:30:00,63.53,63.61,63.41,63.6,60886.0,62.1959,62.2742,62.0784,62.2644,60886.0
2024-01-25 11:35:00,63.61,63.65,63.56,63.59,28491.0,62.2742,62.3133,62.2252,62.2546,28491.0
2024-01-25 11:40:00,63.59,63.6,63.53,63.57,32819.0,62.2546,62.2644,62.1959,62.235,32819.0
2024-01-25 11:45:00,63.56,63.56,63.47,63.55,87027.0,62.2252,62.2252,62.1371,62.2154,87027.0
2024-01-25 11:50:00,63.55,63.56,63.49,63.52,28159.0,62.2154,62.2252,62.1567,62.1861,28159.0
2024-01-25 11:55:00,63.52,63.64,63.51,63.57,42251.0,62.1861,62.3036,62.1763,62.235,42251.0
2024-01-25 12:00:00,63.57,63.58,63.46,63.49,26181.0,62.235,62.2448,62.1273,62.1567,26181.0
2024-01-25 12:05:00,63.49,63.49,63.34,63.35,33594.0,62.1567,62.1567,62.0099,62.0196,33594.0
2024-01-25 12:10:00,63.34,63.36,63.28,63.35,26848.0,62.0099,62.0294,61.9511,62.0196,26848.0
2024-01-25 12:15:00,63.36,63.5,63.35,63.48,43560.0,62.0294,62.1665,62.0196,62.1469,43560.0
2024-01-25 12:20:00,63.48,63.51,63.41,63.45,38495.0,62.1469,62.1763,62.0784,62.1175,38495.0
2024-01-25 12:25:00,63.46,63.53,63.43,63.45,52385.0,62.1273,62.1959,62.098,62.1175,52385.0
2024-01-25 12:30:00,63.45,63.49,63.34,63.43,56298.0,62.1175,62.1567,62.0099,62.098,56298.0
2024-01-25 12:35:00,63.42,63.49,63.41,63.49,46130.0,62.0882,62.1567,62.0784,62.1567,46130.0
2024-01-25 12:40:00,63.49,63.53,63.47,63.49,33366.0,62.1567,62.1959,62.1371,62.1567,33366.0
2024-01-25 12:45:00,63.48,63.48,63.38,63.44,22868.0,62.1469,62.1469,62.049,62.1078,22868.0
2024-01-25 12:50:00,63.45,63.5,63.43,63.49,32437.0,62.1175,62.1665,62.098,62.1567,32437.0
2024-01-25 12:55:00,63.49,63.5,63.43,63.45,25083.0,62.1567,62.1665,62.098,62.1175,25083.0
2024-01-25 13:00:00,63.45,63.61,63.43,63.52,77889.0,62.1175,62.2742,62.098,62.1861,77889.0
2024-01-25 13:05:00,63.53,63.59,63.5,63.55,41208.0,62.1959,62.2546,62.1665,62.2154,41208.0
2024-01-25 13:10:00,63.56,63.6,63.52,63.54,47250.0,62.2252,62.2644,62.1861,62.2057,47250.0
2024-01-25 13:15:00,63.54,63.54,63.44,63.47,38334.0,62.2057,62.2057,62.1078,62.1371,38334.0
2024-01-25 13:20:00,63.47,63.51,63.44,63.46,32869.0,62.1371,62.1763,62.1078,62.1273,32869.0
2024-01-25 13:25:00,63.46,63.51,63.39,63.41,29155.0,62.1273,62.1763,62.0588,62.0784,29155.0
2024-01-25 13:30:00,63.4,63.49,63.38,63.49,32762.0,62.0686,62.1567,62.049,62.1567,32762.0
2024-01-25 13:35:00,63.49,63.55,63.48,63.52,41263.0,62.1567,62.2154,62.1469,62.1861,41263.0
2024-01-25 13:40:00,63.51,63.54,63.47,63.52,33472.0,62.1763,62.2057,62.1371,62.1861,33472.0
2024-01-25 13:45:00,63.52,63.55,63.49,63.53,29706.0,62.1861,62.2154,62.1567,62.1959,29706.0
2024-01-25 13:50:00,63.53,63.54,63.47,63.48,26722.0,62.1959,62.2057,62.1371,62.1469,26722.0
2024-01-25 13:55:00,63.48,63.53,63.46,63.53,36629.0,62.1469,62.1959,62.1273,62.1959,36629.0
2024-01-25 14:00:00,63.53,63.53,63.42,63.49,95410.0,62.1959,62.1959,62.0882,62.1567,95410.0
2024-01-25 14:05:00,63.48,63.52,63.44,63.47,33768.0,62.1469,62.1861,62.1078,62.1371,33768.0
2024-01-25 14:10:00,63.47,63.58,63.45,63.57,48294.0,62.1371,62.2448,62.1175,62.235,48294.0
2024-01-25 14:15:00,63.57,63.58,63.49,63.53,36375.0,62.235,62.2448,62.1567,62.1959,36375.0
2024-01-25 14:20:00,63.52,63.53,63.45,63.51,44555.0,62.1861,62.1959,62.1175,62.1763,44555.0
2024-01-25 14:25:00,63.51,63.56,63.49,63.53,25309.0,62.1763,62.2252,62.1567,62.1959,25309.0
2024-01-25 14:30:00,63.53,63.57,63.51,63.52,22067.0,62.1959,62.235,62.1763,62.1861,22067.0
2024-01-25 14:35:00,63.52,63.54,63.48,63.51,45871.0,62.1861,62.2057,62.1469,62.1763,45871.0
2024-01-25 14:40:00,63.51,63.54,63.47,63.51,34205.0,62.1763,62.2057,62.1371,62.1763,34205.0
2024-01-25 14:45:00,63.51,63.52,63.46,63.49,21508.0,62.1763,62.1861,62.1273,62.1567,21508.0
2024-01-25 14:50:00,63.49,63.54,63.46,63.53,42661.0,62.1567,62.2057,62.1273,62.1959,42661.0
2024-01-25 14:55:00,63.53,63.55,63.47,63.55,26584.0,62.1959,62.2154,62.1371,62.2154,26584.0
2024-01-25 15:00:00,63.54,63.69,63.53,63.66,72090.0,62.2057,62.3525,62.1959,62.3231,72090.0
2024-01-25 15:05:00,63.67,63.7,63.63,63.64,28711.0,62.3329,62.3623,62.2938,62.3036,28711.0
2024-01-25 15:10:00,63.64,63.67,63.55,63.57,41075.0,62.3036,62.3329,62.2154,62.235,41075.0
2024-01-25 15:15:00,63.58,63.59,63.52,63.57,47536.0,62.2448,62.2546,62.1861,62.235,47536.0
2024-01-25 15:20:00,63.57,63.58,63.49,63.51,55247.0,62.235,62.2448,62.1567,62.1763,55247.0
2024-01-25 15:25:00,63.5,63.53,63.48,63.5,45942.0,62.1665,62.1959,62.1469,62.1665,45942.0
2024-01-25 15:30:00,63.5,63.59,63.47,63.59,84749.0,62.1665,62.2546,62.1371,62.2546,84749.0
2024-01-25 15:35:00,63.6,63.69,63.59,63.67,35358.0,62.2644,62.3525,62.2546,62.3329,35358.0
2024-01-25 15:40:00,63.67,63.72,63.63,63.72,53545.0,62.3329,62.3819,62.2938,62.3819,53545.0
2024-01-25 15:45:00,63.71,63.73,63.69,63.72,47477.0,62.3721,62.3917,62.3525,62.3819,47477.0
2024-01-25 15:50:00,63.72,63.76,63.61,63.66,145626.0,62.3819,62.421,62.2742,62.3231,145626.0
2024-01-25 15:55:00,63.67,63.8,63.66,63.72,361706.0,62.3329,62.4602,62.3231,62.3819,361706.0
2024-01-26 09:30:00,63.95,64.1,63.74,64.03,98715.0,62.607,62.7539,62.4015,62.6854,98715.0
2024-01-26 09:35:00,64.05,64.55,64.05,64.55,98266.0,62.7049,63.1944,62.7049,63.1944,98266.0
2024-01-26 09:40:00,64.59,64.73,64.44,64.46,68726.0,63.2336,63.3707,63.0868,63.1063,68726.0
2024-01-26 09:45:00,64.46,64.57,64.39,64.57,42855.0,63.1063,63.214,63.0378,63.214,42855.0
2024-01-26 09:50:00,64.61,64.61,64.35,64.39,32094.0,63.2532,63.2532,62.9986,63.0378,32094.0
2024-01-26 09:55:00,64.34,64.37,64.19,64.28,52148.0,62.9889,63.0182,62.842,62.9301,52148.0
2024-01-26 10:00:00,64.28,64.29,64.13,64.15,30471.0,62.9301,62.9399,62.7833,62.8028,30471.0
2024-01-26 10:05:00,64.16,64.19,63.99,64.05,44047.0,62.8126,62.842,62.6462,62.7049,44047.0
2024-01-26 10:10:00,64.05,64.15,64.03,64.09,70968.0,62.7049,62.8028,62.6854,62.7441,70968.0
2024-01-26 10:15:00,64.09,64.09,63.88,63.95,44817.0,62.7441,62.7441,62.5385,62.607,44817.0
2024-01-26 10:20:00,63.96,64.0,63.88,63.98,57851.0,62.6168,62.656,62.5385,62.6364,57851.0
2024-01-26 10:25:00,63.98,64.13,63.93,64.02,64877.0,62.6364,62.7833,62.5875,62.6756,64877.0
2024-01-26 10:30:00,64.02,64.1,63.99,64.03,23892.0,62.6756,62.7539,62.6462,62.6854,23892.0
2024-01-26 10:35:00,64.04,64.25,64.0,64.23,46513.0,62.6952,62.9007,62.656,62.8812,46513.0
2024-01-26 10:40:00,64.23,64.39,64.19,64.37,26603.0,62.8812,63.0378,62.842,63.0182,26603.0
2024-01-26 10:45:00,64.37,64.38,64.3,64.34,19241.0,63.0182,63.028,62.9497,62.9889,19241.0
2024-01-26 10:50:00,64.33,64.39,64.32,64.34,14578.0,62.9791,63.0378,62.9693,62.9889,14578.0
2024-01-26 10:55:00,64.33,64.37,64.28,64.32,23657.0,62.9791,63.0182,62.9301,62.9693,23657.0
2024-01-26 11:00:00,64.33,64.4,64.28,64.34,19762.0,62.9791,63.0476,62.9301,62.9889,19762.0
2024-01-26 11:05:00,64.34,64.43,64.34,64.42,27508.0,62.9889,63.077,62.9889,63.0672,27508.0
2024-01-26 11:10:00,64.42,64.44,64.3,64.33,32825.0,63.0672,63.0868,62.9497,62.9791,32825.0
2024-01-26 11:15:00,64.33,64.36,64.17,64.2,29918.0,62.9791,63.0084,62.8224,62.8518,29918.0
2024-01-26 11:20:00,64.18,64.28,64.17,64.23,19228.0,62.8322,62.9301,62.8224,62.8812,19228.0
2024-01-26 11:25:00,64.23,64.24,64.13,64.17,39966.0,62.8812,62.891,62.7833,62.8224,39966.0
2024-01-26 11:30:00,64.19,64.23,64.16,64.2,21838.0,62.842,62.8812,62.8126,62.8518,21838.0
2024-01-26 11:35:00,64.2,64.22,64.05,64.08,36571.0,62.8518,62.8714,62.7049,62.7343,36571.0
2024-01-26 11:40:00,64.06,64.12,64.06,64.09,17063.0,62.7147,62.7735,62.7147,62.7441,17063.0
2024-01-26 11:45:00,64.09,64.1,64.04,64.08,33072.0,62.7441,62.7539,62.6952,62.7343,33072.0
2024-01-26 11:50:00,64.07,64.16,64.06,64.13,17920.0,62.7245,62.8126,62.7147,62.7833,17920.0
2024-01-26 11:55:00,64.14,64.16,64.09,64.12,31100.0,62.7931,62.8126,62.7441,62.7735,31100.0
2024-01-26 12:00:00,64.13,64.22,64.13,64.14,32112.0,62.7833,62.8714,62.7833,62.7931,32112.0
2024-01-26 12:05:00,64.14,64.21,64.06,64.06,24365.0,62.7931,62.8616,62.7147,62.7147,24365.0
2024-01-26 12:10:00,64.07,64.12,64.06,64.09,29233.0,62.7245,62.7735,62.7147,62.7441,29233.0
2024-01-26 12:15:00,64.09,64.16,64.07,64.15,22885.0,62.7441,62.8126,62.7245,62.8028,22885.0
2024-01-26 12:20:00,64.16,64.19,64.12,64.14,28267.0,62.8126,62.842,62.7735,62.7931,28267.0
2024-01-26 12:25:00,64.14,64.17,64.11,64.17,21958.0,62.7931,62.8224,62.7637,62.8224,21958.0
2024-01-26 12:30:00,64.18,64.22,64.11,64.2,38031.0,62.8322,62.8714,62.7637,62.8518,38031.0
2024-01-26 12:35:00,64.19,64.23,64.15,64.15,42766.0,62.842,62.8812,62.8028,62.8028,42766.0
2024-01-26 12:40:00,64.15,64.19,64.1,64.12,17026.0,62.8028,62.842,62.7539,62.7735,17026.0
2024-01-26 12:45:00,64.12,64.16,64.05,64.06,35619.0,62.7735,62.8126,62.7049,62.7147,35619.0
2024-01-26 12:50:00,64.06,64.1,64.02,64.09,23481.0,62.7147,62.7539,62.6756,62.7441,23481.0
2024-01-26 12:55:00,64.1,64.1,64.03,64.05,13280.0,62.7539,62.7539,62.6854,62.7049,13280.0
2024-01-26 13:00:00,64.04,64.08,64.02,64.06,17264.0,62.6952,62.7343,62.6756,62.7147,17264.0
2024-01-26 13:05:00,64.05,64.08,63.98,64.06,30469.0,62.7049,62.7343,62.6364,62.7147,30469.0
2024-01-26 13:10:00,64.06,64.07,64.02,64.03,11656.0,62.7147,62.7245,62.6756,62.6854,11656.0
2024-01-26 13:15:00,64.03,64.03,63.94,63.95,13570.0,62.6854,62.6854,62.5973,62.607,13570.0
2024-01-26 13:20:00,63.94,64.04,63.93,64.01,14223.0,62.5973,62.6952,62.5875,62.6658,14223.0
2024-01-26 13:25:00,64.02,64.04,63.98,64.03,25298.0,62.6756,62.6952,62.6364,62.6854,25298.0
2024-01-26 13:30:00,64.03,64.04,63.91,63.96,67782.0,62.6854,62.6952,62.5679,62.6168,67782.0
2024-01-26 13:35:00,63.98,63.98,63.89,63.9,18086.0,62.6364,62.6364,62.5483,62.5581,18086.0
2024-01-26 13:40:00,63.89,63.96,63.84,63.95,75650.0,62.5483,62.6168,62.4994,62.607,75650.0
2024-01-26 13:45:00,63.95,63.99,63.89,63.98,146157.0,62.607,62.6462,62.5483,62.6364,146157.0
2024-01-26 13:50:00,63.97,64.05,63.96,64.04,32052.0,62.6266,62.7049,62.6168,62.6952,32052.0
2024-01-26 13:55:00,64.04,64.1,64.04,64.09,19325.0,62.6952,62.7539,62.6952,62.7441,19325.0
2024-01-26 14:00:00,64.09,64.22,64.08,64.22,56850.0,62.7441,62.8714,62.7343,62.8714,56850.0
2024-01-26 14:05:00,64.22,64.3,64.21,64.29,28247.0,62.8714,62.9497,62.8616,62.9399,28247.0
2024-01-26 14:10:00,64.28,64.36,64.26,64.34,72406.0,62.9301,63.0084,62.9105,62.9889,72406.0
2024-01-26 14:15:00,64.35,64.42,64.33,64.39,37721.0,62.9986,63.0672,62.9791,63.0378,37721.0
2024-01-26 14:20:00,64.38,64.38,64.31,64.31,14990.0,63.028,63.028,62.9595,62.9595,14990.0
2024-01-26 14:25:00,64.32,64.34,64.28,64.31,29533.0,62.9693,62.9889,62.9301,62.9595,29533.0
2024-01-26 14:30:00,64.31,64.34,64.29,64.33,17478.0,62.9595,62.9889,62.9399,62.9791,17478.0
2024-01-26 14:35:00,64.33,64.39,64.31,64.32,27418.0,62.9791,63.0378,62.9595,62.9693,27418.0
2024-01-26 14:40:00,64.33,64.38,64.31,64.37,21034.0,62.9791,63.028,62.9595,63.0182,21034.0
2024-01-26 14:45:00,64.37,64.37,64.33,64.34,14251.0,63.0182,63.0182,62.9791,62.9889,14251.0
2024-01-26 14:50:00,64.35,64.44,64.34,64.37,35144.0,62.9986,63.0868,62.9889,63.0182,35144.0
2024-01-26 14:55:00,64.36,64.41,64.32,64.39,31166.0,63.0084,63.0574,62.9693,63.0378,31166.0
2024-01-26 15:00:00,64.39,64.42,64.36,64.37,24410.0,63.0378,63.0672,63.0084,63.0182,24410.0
2024-01-26 15:05:00,64.36,64.47,64.34,64.41,61058.0,63.0084,63.1161,62.9889,63.0574,61058.0
2024-01-26 15:10:00,64.41,64.44,64.36,64.37,23961.0,63.0574,63.0868,63.0084,63.0182,23961.0
2024-01-26 15:15:00,64.38,64.39,64.32,64.34,19266.0,63.028,63.0378,62.9693,62.9889,19266.0
2024-01-26 15:20:00,64.34,64.35,64.2,64.22,26148.0,62.9889,62.9986,62.8518,62.8714,26148.0
2024-01-26 15:25:00,64.22,64.24,64.15,64.15,33129.0,62.8714,62.891,62.8028,62.8028,33129.0
2024-01-26 15:30:00,64.14,64.18,64.1,64.17,28443.0,62.7931,62.8322,62.7539,62.8224,28443.0
2024-01-26 15:35:00,64.16,64.18,64.13,64.15,28592.0,62.8126,62.8322,62.7833,62.8028,28592.0
2024-01-26 15:40:00,64.15,64.19,64.12,64.17,38213.0,62.8028,62.842,62.7735,62.8224,38213.0
2024-01-26 15:45:00,64.16,64.2,64.12,64.16,93844.0,62.8126,62.8518,62.7735,62.8126,93844.0
2024-01-26 15:50:00,64.15,64.18,63.99,64.0,95826.0,62.8028,62.8322,62.6462,62.656,95826.0
2024-01-26 15:55:00,64.01,64.04,63.94,64.04,244517.0,62.6658,62.6952,62.5973,62.6952,244517.0
2024-01-29 09:30:00,63.68,63.94,63.56,63.66,92721.0,62.3427,62.5973,62.2252,62.3231,92721.0
2024-01-29 09:35:00,63.66,63.9,63.6,63.68,31031.0,62.3231,62.5581,62.2644,62.3427,31031.0
2024-01-29 09:40:00,63.7,63.72,63.56,63.64,36064.0,62.3623,62.3819,62.2252,62.3036,36064.0
2024-01-29 09:45:00,63.66,63.84,63.62,63.76,42217.0,62.3231,62.4994,62.284,62.421,42217.0
2024-01-29 09:50:00,63.77,63.78,63.62,63.63,45683.0,62.4308,62.4406,62.284,62.2938,45683.0
2024-01-29 09:55:00,63.64,63.71,63.63,63.69,42158.0,62.3036,62.3721,62.2938,62.3525,42158.0
2024-01-29 10:00:00,63.69,63.71,63.53,63.55,61992.0,62.3525,62.3721,62.1959,62.2154,61992.0
2024-01-29 10:05:00,63.55,63.67,63.55,63.66,35700.0,62.2154,62.3329,62.2154,62.3231,35700.0
2024-01-29 10:10:00,63.66,63.73,63.57,63.68,43787.0,62.3231,62.3917,62.235,62.3427,43787.0
2024-01-29 10:15:00,63.64,63.88,63.64,63.88,35409.0,62.3036,62.5385,62.3036,62.5385,35409.0
2024-01-29 10:20:00,63.88,63.97,63.81,63.88,50199.0,62.5385,62.6266,62.47,62.5385,50199.0
2024-01-29 10:25:00,63.88,63.96,63.88,63.94,31797.0,62.5385,62.6168,62.5385,62.5973,31797.0
2024-01-29 10:30:00,63.94,63.95,63.65,63.69,20013.0,62.5973,62.607,62.3133,62.3525,20013.0
2024-01-29 10:35:00,63.68,63.82,63.66,63.82,29167.0,62.3427,62.4798,62.3231,62.4798,29167.0
2024-01-29 10:40:00,63.83,63.89,63.8,63.89,22808.0,62.4896,62.5483,62.4602,62.5483,22808.0
2024-01-29 10:45:00,63.9,63.9,63.82,63.86,25656.0,62.5581,62.5581,62.4798,62.5189,25656.0
2024-01-29 10:50:00,63.86,63.92,63.79,63.88,28361.0,62.5189,62.5777,62.4504,62.5385,28361.0
2024-01-29 10:55:00,63.87,63.9,63.82,63.9,40071.0,62.5287,62.5581,62.4798,62.5581,40071.0
2024-01-29 11:00:00,63.91,63.96,63.85,63.96,41830.0,62.5679,62.6168,62.5091,62.6168,41830.0
2024-01-29 11:05:00,63.97,63.99,63.88,63.91,16867.0,62.6266,62.6462,62.5385,62.5679,16867.0
2024-01-29 11:10:00,63.93,63.93,63.85,63.88,22061.0,62.5875,62.5875,62.5091,62.5385,22061.0
2024-01-29 11:15:00,63.89,63.93,63.87,63.89,20556.0,62.5483,62.5875,62.5287,62.5483,20556.0
2024-01-29 11:20:00,63.88,63.88,63.8,63.86,19666.0,62.5385,62.5385,62.4602,62.5189,19666.0
2024-01-29 11:25:00,63.87,63.9,63.82,63.9,21727.0,62.5287,62.5581,62.4798,62.5581,21727.0
2024-01-29 11:30:00,63.89,63.95,63.88,63.88,15960.0,62.5483,62.607,62.5385,62.5385,15960.0
2024-01-29 11:35:00,63.9,63.91,63.84,63.88,16621.0,62.5581,62.5679,62.4994,62.5385,16621.0
2024-01-29 11:40:00,63.88,63.93,63.87,63.9,33269.0,62.5385,62.5875,62.5287,62.5581,33269.0
2024-01-29 11:45:00,63.89,63.92,63.87,63.89,16830.0,62.5483,62.5777,62.5287,62.5483,16830.0
2024-01-29 11:50:00,63.88,63.9,63.84,63.9,22143.0,62.5385,62.5581,62.4994,62.5581,22143.0
2024-01-29 11:55:00,63.9,63.93,63.87,63.92,54758.0,62.5581,62.5875,62.5287,62.5777,54758.0
2024-01-29 12:00:00,63.92,63.93,63.78,63.86,45540.0,62.5777,62.5875,62.4406,62.5189,45540.0
2024-01-29 12:05:00,63.86,63.86,63.77,63.79,62145.0,62.5189,62.5189,62.4308,62.4504,62145.0
2024-01-29 12:10:00,63.78,63.89,63.78,63.83,27528.0,62.4406,62.5483,62.4406,62.4896,27528.0
2024-01-29 12:15:00,63.81,63.81,63.75,63.76,14953.0,62.47,62.47,62.4112,62.421,14953.0
2024-01-29 12:20:00,63.77,63.81,63.72,63.8,12995.0,62.4308,62.47,62.3819,62.4602,12995.0
2024-01-29 12:25:00,63.79,63.79,63.55,63.61,208275.0,62.4504,62.4504,62.2154,62.2742,208275.0
2024-01-29 12:30:00,63.61,63.69,63.61,63.62,26292.0,62.2742,62.3525,62.2742,62.284,26292.0
2024-01-29 12:35:00,63.62,63.65,63.59,63.62,22872.0,62.284,62.3133,62.2546,62.284,22872.0
2024-01-29 12:40:00,63.62,63.62,63.53,63.55,31049.0,62.284,62.284,62.1959,62.2154,31049.0
2024-01-29 12:45:00,63.55,63.58,63.45,63.45,36955.0,62.2154,62.2448,62.1175,62.1175,36955.0
2024-01-29 12:50:00,63.45,63.46,63.38,63.42,16418.0,62.1175,62.1273,62.049,62.0882,16418.0
2024-01-29 12:55:00,63.42,63.55,63.41,63.53,44633.0,62.0882,62.2154,62.0784,62.1959,44633.0
2024-01-29 13:00:00,63.54,63.54,63.38,63.38,15171.0,62.2057,62.2057,62.049,62.049,15171.0
2024-01-29 13:05:00,63.4,63.44,63.4,63.43,13580.0,62.0686,62.1078,62.0686,62.098,13580.0
2024-01-29 13:10:00,63.42,63.44,63.38,63.44,36380.0,62.0882,62.1078,62.049,62.1078,36380.0
2024-01-29 13:15:00,63.43,63.47,63.43,63.45,16347.0,62.098,62.1371,62.098,62.1175,16347.0
2024-01-29 13:20:00,63.46,63.52,63.45,63.52,13309.0,62.1273,62.1861,62.1175,62.1861,13309.0
2024-01-29 13:25:00,63.52,63.55,63.47,63.52,14549.0,62.1861,62.2154,62.1371,62.1861,14549.0
2024-01-29 13:30:00,63.53,63.54,63.5,63.54,11210.0,62.1959,62.2057,62.1665,62.2057,11210.0
2024-01-29 13:35:00,63.55,63.56,63.54,63.55,12175.0,62.2154,62.2252,62.2057,62.2154,12175.0
2024-01-29 13:40:00,63.54,63.58,63.49,63.5,11809.0,62.2057,62.2448,62.1567,62.1665,11809.0
2024-01-29 13:45:00,63.5,63.55,63.48,63.55,20170.0,62.1665,62.2154,62.1469,62.2154,20170.0
2024-01-29 13:50:00,63.55,63.56,63.49,63.5,16058.0,62.2154,62.2252,62.1567,62.1665,16058.0
2024-01-29 13:55:00,63.5,63.51,63.48,63.51,23413.0,62.1665,62.1763,62.1469,62.1763,23413.0
2024-01-29 14:00:00,63.5,63.55,63.48,63.54,12797.0,62.1665,62.2154,62.1469,62.2057,12797.0
2024-01-29 14:05:00,63.54,63.6,63.53,63.59,23569.0,62.2057,62.2644,62.1959,62.2546,23569.0
2024-01-29 14:10:00,63.59,63.62,63.57,63.57,20775.0,62.2546,62.284,62.235,62.235,20775.0
2024-01-29 14:15:00,63.57,63.61,63.56,63.57,53094.0,62.235,62.2742,62.2252,62.235,53094.0
2024-01-29 14:20:00,63.56,63.62,63.54,63.62,32445.0,62.2252,62.284,62.2057,62.284,32445.0
2024-01-29 14:25:00,63.61,63.62,63.57,63.62,17787.0,62.2742,62.284,62.235,62.284,17787.0
2024-01-29 14:30:00,63.62,63.65,63.58,63.63,29484.0,62.284,62.3133,62.2448,62.2938,29484.0
2024-01-29 14:35:00,63.64,63.69,63.63,63.67,22049.0,62.3036,62.3525,62.2938,62.3329,22049.0
2024-01-29 14:40:00,63.68,63.7,63.64,63.68,24411.0,62.3427,62.3623,62.3036,62.3427,24411.0
2024-01-29 14:45:00,63.67,63.68,63.52,63.52,32264.0,62.3329,62.3427,62.1861,62.1861,32264.0
2024-01-29 14:50:00,63.53,63.54,63.42,63.51,59153.0,62.1959,62.2057,62.0882,62.1763,59153.0
2024-01-29 14:55:00,63.51,63.57,63.51,63.55,39412.0,62.1763,62.235,62.1763,62.2154,39412.0
2024-01-29 15:00:00,63.55,63.79,63.55,63.76,59050.0,62.2154,62.4504,62.2154,62.421,59050.0
2024-01-29 15:05:00,63.75,63.84,63.72,63.78,33533.0,62.4112,62.4994,62.3819,62.4406,33533.0
2024-01-29 15:10:00,63.78,63.84,63.75,63.84,21826.0,62.4406,62.4994,62.4112,62.4994,21826.0
2024-01-29 15:15:00,63.84,63.97,63.84,63.96,40558.0,62.4994,62.6266,62.4994,62.6168,40558.0
2024-01-29 15:20:00,63.97,64.01,63.93,64.01,33220.0,62.6266,62.6658,62.5875,62.6658,33220.0
2024-01-29 15:25:00,64.01,64.08,63.91,63.92,79321.0,62.6658,62.7343,62.5679,62.5777,79321.0
2024-01-29 15:30:00,63.92,63.96,63.84,63.85,67096.0,62.5777,62.6168,62.4994,62.5091,67096.0
2024-01-29 15:35:00,63.86,63.88,63.79,63.82,55035.0,62.5189,62.5385,62.4504,62.4798,55035.0
2024-01-29 15:40:00,63.81,63.81,63.69,63.7,74129.0,62.47,62.47,62.3525,62.3623,74129.0
2024-01-29 15:45:00,63.69,63.79,63.64,63.74,83341.0,62.3525,62.4504,62.3036,62.4015,83341.0
2024-01-29 15:50:00,63.73,63.76,63.66,63.69,91591.0,62.3917,62.421,62.3231,62.3525,91591.0
2024-01-29 15:55:00,63.69,63.95,63.68,63.94,275207.0,62.3525,62.607,62.3427,62.5973,275207.0
2024-01-30 09:30:00,63.58,63.85,63.37,63.61,101515.0,62.2448,62.5091,62.0392,62.2742,101515.0
2024-01-30 09:35:00,63.58,63.69,63.46,63.64,43119.0,62.2448,62.3525,62.1273,62.3036,43119.0
2024-01-30 09:40:00,63.65,63.75,63.61,63.71,77967.0,62.3133,62.4112,62.2742,62.3721,77967.0
2024-01-30 09:45:00,63.72,63.81,63.63,63.81,30820.0,62.3819,62.47,62.2938,62.47,30820.0
2024-01-30 09:50:00,63.82,63.84,63.73,63.83,22239.0,62.4798,62.4994,62.3917,62.4896,22239.0
2024-01-30 09:55:00,63.82,63.91,63.78,63.86,30065.0,62.4798,62.5679,62.4406,62.5189,30065.0
2024-01-30 10:00:00,63.85,63.85,63.62,63.68,52313.0,62.5091,62.5091,62.284,62.3427,52313.0
2024-01-30 10:05:00,63.67,63.75,63.61,63.74,21151.0,62.3329,62.4112,62.2742,62.4015,21151.0
2024-01-30 10:10:00,63.73,63.77,63.54,63.61,32455.0,62.3917,62.4308,62.2057,62.2742,32455.0
2024-01-30 10:15:00,63.6,63.61,63.52,63.53,24711.0,62.2644,62.2742,62.1861,62.1959,24711.0
2024-01-30 10:20:00,63.52,63.63,63.52,63.58,34084.0,62.1861,62.2938,62.1861,62.2448,34084.0
2024-01-30 10:25:00,63.57,63.62,63.54,63.57,27645.0,62.235,62.284,62.2057,62.235,27645.0
2024-01-30 10:30:00,63.57,63.64,63.51,63.63,37330.0,62.235,62.3036,62.1763,62.2938,37330.0
2024-01-30 10:35:00,63.64,63.66,63.55,63.56,25853.0,62.3036,62.3231,62.2154,62.2252,25853.0
2024-01-30 10:40:00,63.55,63.61,63.53,63.61,29317.0,62.2154,62.2742,62.1959,62.2742,29317.0
2024-01-30 10:45:00,63.62,63.7,63.61,63.64,21915.0,62.284,62.3623,62.2742,62.3036,21915.0
2024-01-30 10:50:00,63.65,63.74,63.63,63.74,28846.0,62.3133,62.4015,62.2938,62.4015,28846.0
2024-01-30 10:55:00,63.74,63.85,63.7,63.8,43044.0,62.4015,62.5091,62.3623,62.4602,43044.0
2024-01-30 11:00:00,63.79,63.91,63.76,63.83,32336.0,62.4504,62.5679,62.421,62.4896,32336.0
2024-01-30 11:05:00,63.82,63.85,63.76,63.84,26555.0,62.4798,62.5091,62.421,62.4994,26555.0
2024-01-30 11:10:00,63.84,63.84,63.77,63.78,21289.0,62.4994,62.4994,62.4308,62.4406,21289.0
2024-01-30 11:15:00,63.78,63.86,63.77,63.79,70459.0,62.4406,62.5189,62.4308,62.4504,70459.0
2024-01-30 11:20:00,63.78,63.93,63.77,63.89,42974.0,62.4406,62.5875,62.4308,62.5483,42974.0
2024-01-30 11:25:00,63.9,63.94,63.86,63.93,36024.0,62.5581,62.5973,62.5189,62.5875,36024.0
2024-01-30 11:30:00,63.93,64.04,63.9,64.04,49625.0,62.5875,62.6952,62.5581,62.6952,49625.0
2024-01-30 11:35:00,64.03,64.08,63.97,64.0,39536.0,62.6854,62.7343,62.6266,62.656,39536.0
2024-01-30 11:40:00,64.0,64.02,63.93,63.97,26592.0,62.656,62.6756,62.5875,62.6266,26592.0
2024-01-30 11:45:00,63.97,64.12,63.96,64.09,46471.0,62.6266,62.7735,62.6168,62.7441,46471.0
2024-01-30 11:50:00,64.1,64.15,64.08,64.09,36314.0,62.7539,62.8028,62.7343,62.7441,36314.0
2024-01-30 11:55:00,64.09,64.21,64.08,64.17,38798.0,62.7441,62.8616,62.7343,62.8224,38798.0
2024-01-30 12:00:00,64.17,64.22,64.14,64.17,47344.0,62.8224,62.8714,62.7931,62.8224,47344.0
2024-01-30 12:05:00,64.17,64.19,64.13,64.19,23709.0,62.8224,62.842,62.7833,62.842,23709.0
2024-01-30 12:10:00,64.2,64.22,64.15,64.16,17608.0,62.8518,62.8714,62.8028,62.8126,17608.0
2024-01-30 12:15:00,64.15,64.19,64.13,64.19,35114.0,62.8028,62.842,62.7833,62.842,35114.0
2024-01-30 12:20:00,64.19,64.19,64.08,64.11,24811.0,62.842,62.842,62.7343,62.7637,24811.0
2024-01-30 12:25:00,64.09,64.15,64.09,64.14,37353.0,62.7441,62.8028,62.7441,62.7931,37353.0
2024-01-30 12:30:00,64.11,64.14,64.05,64.1,33518.0,62.7637,62.7931,62.7049,62.7539,33518.0
2024-01-30 12:35:00,64.1,64.1,63.96,63.98,18946.0,62.7539,62.7539,62.6168,62.6364,18946.0
2024-01-30 12:40:00,63.99,64.07,63.98,64.07,44641.0,62.6462,62.7245,62.6364,62.7245,44641.0
2024-01-30 12:45:00,64.06,64.15,64.06,64.13,19549.0,62.7147,62.8028,62.7147,62.7833,19549.0
2024-01-30 12:50:00,64.14,64.15,64.06,64.09,14691.0,62.7931,62.8028,62.7147,62.7441,14691.0
2024-01-30 12:55:00,64.1,64.11,64.0,64.05,21473.0,62.7539,62.7637,62.656,62.7049,21473.0
2024-01-30 13:00:00,64.05,64.08,64.03,64.07,21782.0,62.7049,62.7343,62.6854,62.7245,21782.0
2024-01-30 13:05:00,64.07,64.1,64.01,64.06,31886.0,62.7245,62.7539,62.6658,62.7147,31886.0
2024-01-30 13:10:00,64.07,64.11,64.04,64.1,24287.0,62.7245,62.7637,62.6952,62.7539,24287.0
2024-01-30 13:15:00,64.1,64.18,64.09,64.17,34768.0,62.7539,62.8322,62.7441,62.8224,34768.0
2024-01-30 13:20:00,64.17,64.21,64.14,64.17,26858.0,62.8224,62.8616,62.7931,62.8224,26858.0
2024-01-30 13:25:00,64.17,64.21,64.17,64.19,30047.0,62.8224,62.8616,62.8224,62.842,30047.0
2024-01-30 13:30:00,64.19,64.28,64.17,64.26,62272.0,62.842,62.9301,62.8224,62.9105,62272.0
2024-01-30 13:35:00,64.25,64.26,64.19,64.2,28884.0,62.9007,62.9105,62.842,62.8518,28884.0
2024-01-30 13:40:00,64.21,64.3,64.18,64.3,66566.0,62.8616,62.9497,62.8322,62.9497,66566.0
2024-01-30 13:45:00,64.3,64.32,64.19,64.2,38122.0,62.9497,62.9693,62.842,62.8518,38122.0
2024-01-30 13:50:00,64.19,64.2,64.13,64.19,34554.0,62.842,62.8518,62.7833,62.842,34554.0
2024-01-30 13:55:00,64.19,64.26,64.16,64.17,33252.0,62.842,62.9105,62.8126,62.8224,33252.0
2024-01-30 14:00:00,64.17,64.24,64.15,64.17,29882.0,62.8224,62.891,62.8028,62.8224,29882.0
2024-01-30 14:05:00,64.17,64.23,64.12,64.22,66650.0,62.8224,62.8812,62.7735,62.8714,66650.0
2024-01-30 14:10:00,64.2,64.27,64.17,64.25,70094.0,62.8518,62.9203,62.8224,62.9007,70094.0
2024-01-30 14:15:00,64.25,64.26,64.19,64.22,29573.0,62.9007,62.9105,62.842,62.8714,29573.0
2024-01-30 14:20:00,64.21,64.23,64.19,64.2,27128.0,62.8616,62.8812,62.842,62.8518,27128.0
2024-01-30 14:25:00,64.2,64.22,64.14,64.14,25359.0,62.8518,62.8714,62.7931,62.7931,25359.0
2024-01-30 14:30:00,64.14,64.22,64.12,64.18,74124.0,62.7931,62.8714,62.7735,62.8322,74124.0
2024-01-30 14:35:00,64.17,64.2,64.1,64.13,37205.0,62.8224,62.8518,62.7539,62.7833,37205.0
2024-01-30 14:40:00,64.13,64.17,64.11,64.12,17335.0,62.7833,62.8224,62.7637,62.7735,17335.0
2024-01-30 14:45:00,64.11,64.18,64.09,64.18,17494.0,62.7637,62.8322,62.7441,62.8322,17494.0
2024-01-30 14:50:00,64.18,64.26,64.17,64.25,28636.0,62.8322,62.9105,62.8224,62.9007,28636.0
2024-01-30 14:55:00,64.26,64.35,64.24,64.34,35218.0,62.9105,62.9986,62.891,62.9889,35218.0
2024-01-30 15:00:00,64.33,64.43,64.33,64.41,68524.0,62.9791,63.077,62.9791,63.0574,68524.0
2024-01-30 15:05:00,64.41,64.44,64.38,64.4,61308.0,63.0574,63.0868,63.028,63.0476,61308.0
2024-01-30 15:10:00,64.41,64.48,64.38,64.42,122653.0,63.0574,63.1259,63.028,63.0672,122653.0
2024-01-30 15:15:00,64.42,64.44,64.31,64.36,31943.0,63.0672,63.0868,62.9595,63.0084,31943.0
2024-01-30 15:20:00,64.37,64.38,64.33,64.34,27990.0,63.0182,63.028,62.9791,62.9889,27990.0
2024-01-30 15:25:00,64.34,64.39,64.34,64.34,27264.0,62.9889,63.0378,62.9889,62.9889,27264.0
2024-01-30 15:30:00,64.34,64.39,64.3,64.33,42850.0,62.9889,63.0378,62.9497,62.9791,42850.0
2024-01-30 15:35:00,64.32,64.35,64.29,64.3,61589.0,62.9693,62.9986,62.9399,62.9497,61589.0
2024-01-30 15:40:00,64.3,64.34,64.29,64.32,61821.0,62.9497,62.9889,62.9399,62.9693,61821.0
2024-01-30 15:45:00,64.31,64.35,64.28,64.3,66438.0,62.9595,62.9986,62.9301,62.9497,66438.0
2024-01-30 15:50:00,64.29,64.36,64.26,64.32,103041.0,62.9399,63.0084,62.9105,62.9693,103041.0
2024-01-30 15:55:00,64.32,64.4,64.3,64.38,322015.0,62.9693,63.0476,62.9497,63.028,322015.0
2024-01-31 09:30:00,63.67,63.85,63.12,63.4,153993.0,62.3329,62.5091,61.7945,62.0686,153993.0
2024-01-31 09:35:00,63.43,63.95,63.4,63.92,81342.0,62.098,62.607,62.0686,62.5777,81342.0
2024-01-31 09:40:00,63.9,64.17,63.9,64.06,43172.0,62.5581,62.8224,62.5581,62.7147,43172.0
2024-01-31 09:45:00,64.06,64.06,63.58,63.72,93793.0,62.7147,62.7147,62.2448,62.3819,93793.0
2024-01-31 09:50:00,63.75,63.82,63.56,63.58,69525.0,62.4112,62.4798,62.2252,62.2448,69525.0
2024-01-31 09:55:00,63.57,63.74,63.47,63.57,95192.0,62.235,62.4015,62.1371,62.235,95192.0
2024-01-31 10:00:00,63.56,63.71,63.45,63.69,104187.0,62.2252,62.3721,62.1175,62.3525,104187.0
2024-01-31 10:05:00,63.68,63.76,63.48,63.57,74344.0,62.3427,62.421,62.1469,62.235,74344.0
2024-01-31 10:10:00,63.58,63.74,63.5,63.68,92925.0,62.2448,62.4015,62.1665,62.3427,92925.0
2024-01-31 10:15:00,63.68,63.97,63.67,63.92,70388.0,62.3427,62.6266,62.3329,62.5777,70388.0
2024-01-31 10:20:00,63.9,64.03,63.88,63.91,56859.0,62.5581,62.6854,62.5385,62.5679,56859.0
2024-01-31 10:25:00,63.91,64.06,63.91,63.96,116607.0,62.5679,62.7147,62.5679,62.6168,116607.0
2024-01-31 10:30:00,63.96,64.12,63.93,63.94,44218.0,62.6168,62.7735,62.5875,62.5973,44218.0
2024-01-31 10:35:00,63.95,63.97,63.83,63.97,96100.0,62.607,62.6266,62.4896,62.6266,96100.0
2024-01-31 10:40:00,63.98,64.0,63.71,63.75,35870.0,62.6364,62.656,62.3721,62.4112,35870.0
2024-01-31 10:45:00,63.73,63.78,63.68,63.72,53269.0,62.3917,62.4406,62.3427,62.3819,53269.0
2024-01-31 10:50:00,63.68,63.79,63.68,63.78,35180.0,62.3427,62.4504,62.3427,62.4406,35180.0
2024-01-31 10:55:00,63.78,63.83,63.73,63.82,39123.0,62.4406,62.4896,62.3917,62.4798,39123.0
2024-01-31 11:00:00,63.81,63.87,63.8,63.84,15847.0,62.47,62.5287,62.4602,62.4994,15847.0
2024-01-31 11:05:00,63.82,63.94,63.82,63.94,40830.0,62.4798,62.5973,62.4798,62.5973,40830.0
2024-01-31 11:10:00,63.93,63.93,63.8,63.85,32871.0,62.5875,62.5875,62.4602,62.5091,32871.0
2024-01-31 11:15:00,63.83,63.87,63.71,63.73,35585.0,62.4896,62.5287,62.3721,62.3917,35585.0
2024-01-31 11:20:00,63.72,63.78,63.68,63.69,30882.0,62.3819,62.4406,62.3427,62.3525,30882.0
2024-01-31 11:25:00,63.66,63.74,63.58,63.71,35522.0,62.3231,62.4015,62.2448,62.3721,35522.0
2024-01-31 11:30:00,63.71,63.73,63.61,63.67,28912.0,62.3721,62.3917,62.2742,62.3329,28912.0
2024-01-31 11:35:00,63.67,63.67,63.54,63.54,23970.0,62.3329,62.3329,62.2057,62.2057,23970.0
2024-01-31 11:40:00,63.53,63.6,63.43,63.46,44569.0,62.1959,62.2644,62.098,62.1273,44569.0
2024-01-31 11:45:00,63.46,63.56,63.42,63.52,35081.0,62.1273,62.2252,62.0882,62.1861,35081.0
2024-01-31 11:50:00,63.52,63.57,63.49,63.54,47526.0,62.1861,62.235,62.1567,62.2057,47526.0
2024-01-31 11:55:00,63.54,63.66,63.48,63.64,37507.0,62.2057,62.3231,62.1469,62.3036,37507.0
2024-01-31 12:00:00,63.63,63.66,63.56,63.59,78460.0,62.2938,62.3231,62.2252,62.2546,78460.0
2024-01-31 12:05:00,63.6,63.65,63.55,63.64,30749.0,62.2644,62.3133,62.2154,62.3036,30749.0
2024-01-31 12:10:00,63.64,63.73,63.58,63.59,49558.0,62.3036,62.3917,62.2448,62.2546,49558.0
2024-01-31 12:15:00,63.59,63.62,63.54,63.57,30383.0,62.2546,62.284,62.2057,62.235,30383.0
2024-01-31 12:20:00,63.57,63.63,63.56,63.6,30039.0,62.235,62.2938,62.2252,62.2644,30039.0
2024-01-31 12:25:00,63.61,63.77,63.56,63.77,43679.0,62.2742,62.4308,62.2252,62.4308,43679.0
2024-01-31 12:30:00,63.76,63.79,63.65,63.66,42996.0,62.421,62.4504,62.3133,62.3231,42996.0
2024-01-31 12:35:00,63.65,63.65,63.54,63.58,33946.0,62.3133,62.3133,62.2057,62.2448,33946.0
2024-01-31 12:40:00,63.59,63.67,63.57,63.65,24663.0,62.2546,62.3329,62.235,62.3133,24663.0
2024-01-31 12:45:00,63.65,63.83,63.62,63.82,113974.0,62.3133,62.4896,62.284,62.4798,113974.0
2024-01-31 12:50:00,63.82,63.87,63.77,63.83,21966.0,62.4798,62.5287,62.4308,62.4896,21966.0
2024-01-31 12:55:00,63.83,63.9,63.82,63.82,13510.0,62.4896,62.5581,62.4798,62.4798,13510.0
2024-01-31 13:00:00,63.8,63.85,63.77,63.82,24862.0,62.4602,62.5091,62.4308,62.4798,24862.0
2024-01-31 13:05:00,63.83,63.86,63.79,63.8,13442.0,62.4896,62.5189,62.4504,62.4602,13442.0
2024-01-31 13:10:00,63.79,63.79,63.73,63.77,15367.0,62.4504,62.4504,62.3917,62.4308,15367.0
2024-01-31 13:15:00,63.77,63.82,63.77,63.8,21377.0,62.4308,62.4798,62.4308,62.4602,21377.0
2024-01-31 13:20:00,63.8,63.8,63.71,63.73,32287.0,62.4602,62.4602,62.3721,62.3917,32287.0
2024-01-31 13:25:00,63.72,63.76,63.69,63.74,23618.0,62.3819,62.421,62.3525,62.4015,23618.0
2024-01-31 13:30:00,63.75,63.82,63.73,63.78,16744.0,62.4112,62.4798,62.3917,62.4406,16744.0
2024-01-31 13:35:00,63.78,63.8,63.74,63.75,14997.0,62.4406,62.4602,62.4015,62.4112,14997.0
2024-01-31 13:40:00,63.74,63.77,63.73,63.77,23005.0,62.4015,62.4308,62.3917,62.4308,23005.0
2024-01-31 13:45:00,63.77,63.84,63.77,63.83,18184.0,62.4308,62.4994,62.4308,62.4896,18184.0
2024-01-31 13:50:00,63.84,63.85,63.81,63.83,19971.0,62.4994,62.5091,62.47,62.4896,19971.0
2024-01-31 13:55:00,63.82,63.99,63.82,63.84,63167.0,62.4798,62.6462,62.4798,62.4994,63167.0
2024-01-31 14:00:00,63.88,64.0,63.65,63.72,82079.0,62.5385,62.656,62.3133,62.3819,82079.0
2024-01-31 14:05:00,63.71,63.84,63.66,63.68,45552.0,62.3721,62.4994,62.3231,62.3427,45552.0
2024-01-31 14:10:00,63.68,63.85,63.68,63.76,102618.0,62.3427,62.5091,62.3427,62.421,102618.0
2024-01-31 14:15:00,63.73,63.78,63.59,63.62,49807.0,62.3917,62.4406,62.2546,62.284,49807.0
2024-01-31 14:20:00,63.63,63.68,63.56,63.63,39195.0,62.2938,62.3427,62.2252,62.2938,39195.0
2024-01-31 14:25:00,63.66,63.71,63.58,63.61,28693.0,62.3231,62.3721,62.2448,62.2742,28693.0
2024-01-31 14:30:00,63.62,63.75,63.56,63.75,117387.0,62.284,62.4112,62.2252,62.4112,117387.0
2024-01-31 14:35:00,63.74,63.99,63.63,63.97,65771.0,62.4015,62.6462,62.2938,62.6266,65771.0
2024-01-31 14:40:00,63.97,64.14,63.97,64.08,36125.0,62.6266,62.7931,62.6266,62.7343,36125.0
2024-01-31 14:45:00,64.06,64.15,63.88,63.93,47258.0,62.7147,62.8028,62.5385,62.5875,47258.0
2024-01-31 14:50:00,63.88,63.89,63.61,63.79,81059.0,62.5385,62.5483,62.2742,62.4504,81059.0
2024-01-31 14:55:00,63.78,63.83,63.61,63.67,65918.0,62.4406,62.4896,62.2742,62.3329,65918.0
2024-01-31 15:00:00,63.66,63.69,63.33,63.44,150030.0,62.3231,62.3525,62.0001,62.1078,150030.0
2024-01-31 15:05:00,63.42,63.48,63.24,63.41,137861.0,62.0882,62.1469,61.912,62.0784,137861.0
2024-01-31 15:10:00,63.43,63.49,63.35,63.4,134707.0,62.098,62.1567,62.0196,62.0686,134707.0
2024-01-31 15:15:00,63.38,63.44,63.27,63.29,105966.0,62.049,62.1078,61.9413,61.9609,105966.0
2024-01-31 15:20:00,63.31,63.44,63.25,63.39,61089.0,61.9805,62.1078,61.9217,62.0588,61089.0
2024-01-31 15:25:00,63.38,63.38,63.27,63.31,126632.0,62.049,62.049,61.9413,61.9805,126632.0
2024-01-31 15:30:00,63.3,63.34,63.19,63.23,163654.0,61.9707,62.0099,61.863,61.9022,163654.0
2024-01-31 15:35:00,63.23,63.24,63.12,63.21,148007.0,61.9022,61.912,61.7945,61.8826,148007.0
2024-01-31 15:40:00,63.19,63.19,62.96,63.03,148838.0,61.863,61.863,61.6378,61.7064,148838.0
2024-01-31 15:45:00,63.03,63.11,62.95,62.99,221924.0,61.7064,61.7847,61.628,61.6672,221924.0
2024-01-31 15:50:00,62.98,63.07,62.95,63.07,316129.0,61.6574,61.7455,61.628,61.7455,316129.0
2024-01-31 15:55:00,63.08,63.11,62.89,62.9,754608.0,61.7553,61.7847,61.5693,61.5791,754608.0
2024-02-01 09:30:00,62.92,63.28,62.86,63.23,164649.0,61.5987,61.9511,61.5399,61.9022,164649.0
2024-02-01 09:35:00,63.22,63.36,63.07,63.35,111486.0,61.8924,62.0294,61.7455,62.0196,111486.0
2024-02-01 09:40:00,63.37,63.38,63.19,63.32,121028.0,62.0392,62.049,61.863,61.9903,121028.0
2024-02-01 09:45:00,63.32,63.32,63.04,63.09,113128.0,61.9903,61.9903,61.7162,61.7651,113128.0
2024-02-01 09:50:00,63.1,63.24,62.86,62.91,75294.0,61.7749,61.912,61.5399,61.5889,75294.0
2024-02-01 09:55:00,62.92,62.93,62.44,62.68,169517.0,61.5987,61.6085,61.1288,61.3637,169517.0
2024-02-01 10:00:00,62.64,62.65,62.16,62.38,134819.0,61.3246,61.3343,60.8546,61.07,134819.0
2024-02-01 10:05:00,62.38,62.65,62.27,62.65,93272.0,61.07,61.3343,60.9623,61.3343,93272.0
2024-02-01 10:10:00,62.65,62.66,62.3,62.42,82594.0,61.3343,61.3441,60.9917,61.1092,82594.0
2024-02-01 10:15:00,62.43,62.51,62.34,62.38,58587.0,61.119,61.1973,61.0309,61.07,58587.0
2024-02-01 10:20:00,62.38,62.38,62.23,62.25,82154.0,61.07,61.07,60.9232,60.9427,82154.0
2024-02-01 10:25:00,62.23,62.43,62.23,62.41,67839.0,60.9232,61.119,60.9232,61.0994,67839.0
2024-02-01 10:30:00,62.41,62.45,62.2,62.27,77736.0,61.0994,61.1385,60.8938,60.9623,77736.0
2024-02-01 10:35:00,62.26,62.26,62.0,62.15,74102.0,60.9525,60.9525,60.698,60.8448,74102.0
2024-02-01 10:40:00,62.19,62.2,62.0,62.03,49728.0,60.884,60.8938,60.698,60.7274,49728.0
2024-02-01 10:45:00,62.04,62.13,62.01,62.01,42805.0,60.7372,60.8253,60.7078,60.7078,42805.0
2024-02-01 10:50:00,62.01,62.03,61.71,61.72,59681.0,60.7078,60.7274,60.4141,60.4239,59681.0
2024-02-01 10:55:00,61.72,61.77,61.58,61.58,42054.0,60.4239,60.4728,60.2868,60.2868,42054.0
2024-02-01 11:00:00,61.57,61.63,61.54,61.57,85738.0,60.277,60.3358,60.2477,60.277,85738.0
2024-02-01 11:05:00,61.57,61.61,61.26,61.27,97045.0,60.277,60.3162,59.9735,59.9833,97045.0
2024-02-01 11:10:00,61.25,61.31,61.16,61.26,135293.0,59.9637,60.0225,59.8756,59.9735,135293.0
2024-02-01 11:15:00,61.25,61.62,61.25,61.52,132726.0,59.9637,60.326,59.9637,60.2281,132726.0
2024-02-01 11:20:00,61.52,61.54,61.43,61.49,80327.0,60.2281,60.2477,60.14,60.1987,80327.0
2024-02-01 11:25:00,61.48,61.51,61.41,61.51,87412.0,60.1889,60.2183,60.1204,60.2183,87412.0
2024-02-01 11:30:00,61.51,61.8,61.51,61.64,93510.0,60.2183,60.5022,60.2183,60.3456,93510.0
2024-02-01 11:35:00,61.63,61.67,61.52,61.6,100087.0,60.3358,60.3749,60.2281,60.3064,100087.0
2024-02-01 11:40:00,61.61,61.7,61.58,61.7,40136.0,60.3162,60.4043,60.2868,60.4043,40136.0
2024-02-01 11:45:00,61.7,61.9,61.67,61.89,82142.0,60.4043,60.6001,60.3749,60.5903,82142.0
2024-02-01 11:50:00,61.9,61.98,61.86,61.93,138764.0,60.6001,60.6784,60.5609,60.6295,138764.0
2024-02-01 11:55:00,61.92,61.99,61.86,61.93,87939.0,60.6197,60.6882,60.5609,60.6295,87939.0
2024-02-01 12:00:00,61.94,62.32,61.93,62.28,94589.0,60.6393,61.0113,60.6295,60.9721,94589.0
2024-02-01 12:05:00,62.3,62.33,62.19,62.26,99730.0,60.9917,61.0211,60.884,60.9525,99730.0
2024-02-01 12:10:00,62.26,62.32,62.14,62.22,103642.0,60.9525,61.0113,60.8351,60.9134,103642.0
2024-02-01 12:15:00,62.22,62.22,62.03,62.1,98787.0,60.9134,60.9134,60.7274,60.7959,98787.0
2024-02-01 12:20:00,62.09,62.13,62.01,62.12,50781.0,60.7861,60.8253,60.7078,60.8155,50781.0
2024-02-01 12:25:00,62.12,62.37,62.11,62.37,78230.0,60.8155,61.0602,60.8057,61.0602,78230.0
2024-02-01 12:30:00,62.37,62.45,62.36,62.42,53626.0,61.0602,61.1385,61.0504,61.1092,53626.0
2024-02-01 12:35:00,62.42,62.5,62.36,62.49,51874.0,61.1092,61.1875,61.0504,61.1777,51874.0
2024-02-01 12:40:00,62.5,62.52,62.43,62.5,34006.0,61.1875,61.2071,61.119,61.1875,34006.0
2024-02-01 12:45:00,62.49,62.7,62.47,62.66,33336.0,61.1777,61.3833,61.1581,61.3441,33336.0
2024-02-01 12:50:00,62.66,62.82,62.62,62.81,66974.0,61.3441,61.5008,61.305,61.491,66974.0
2024-02-01 12:55:00,62.81,62.88,62.74,62.78,74901.0,61.491,61.5595,61.4225,61.4616,74901.0
2024-02-01 13:00:00,62.78,62.83,62.56,62.59,66220.0,61.4616,61.5106,61.2462,61.2756,66220.0
2024-02-01 13:05:00,62.59,62.61,62.51,62.55,51745.0,61.2756,61.2952,61.1973,61.2364,51745.0
2024-02-01 13:10:00,62.55,62.67,62.53,62.65,75916.0,61.2364,61.3539,61.2169,61.3343,75916.0
2024-02-01 13:15:00,62.66,62.73,62.58,62.65,70129.0,61.3441,61.4127,61.2658,61.3343,70129.0
2024-02-01 13:20:00,62.66,62.74,62.62,62.69,37900.0,61.3441,61.4225,61.305,61.3735,37900.0
2024-02-01 13:25:00,62.69,62.73,62.63,62.63,36847.0,61.3735,61.4127,61.3148,61.3148,36847.0
2024-02-01 13:30:00,62.64,62.73,62.58,62.62,36984.0,61.3246,61.4127,61.2658,61.305,36984.0
2024-02-01 13:35:00,62.63,62.64,62.43,62.46,42657.0,61.3148,61.3246,61.119,61.1483,42657.0
2024-02-01 13:40:00,62.47,62.51,62.42,62.49,26487.0,61.1581,61.1973,61.1092,61.1777,26487.0
2024-02-01 13:45:00,62.49,62.56,62.45,62.48,97374.0,61.1777,61.2462,61.1385,61.1679,97374.0
2024-02-01 13:50:00,62.48,62.53,62.41,62.45,120227.0,61.1679,61.2169,61.0994,61.1385,120227.0
2024-02-01 13:55:00,62.45,62.52,62.35,62.43,95726.0,61.1385,61.2071,61.0406,61.119,95726.0
2024-02-01 14:00:00,62.43,62.46,62.34,62.4,46336.0,61.119,61.1483,61.0309,61.0896,46336.0
2024-02-01 14:05:00,62.4,62.47,62.38,62.42,80752.0,61.0896,61.1581,61.07,61.1092,80752.0
2024-02-01 14:10:00,62.42,62.46,62.37,62.4,61625.0,61.1092,61.1483,61.0602,61.0896,61625.0
2024-02-01 14:15:00,62.39,62.48,62.36,62.47,45975.0,61.0798,61.1679,61.0504,61.1581,45975.0
2024-02-01 14:20:00,62.47,62.5,62.41,62.44,40162.0,61.1581,61.1875,61.0994,61.1288,40162.0
2024-02-01 14:25:00,62.44,62.45,62.34,62.35,74254.0,61.1288,61.1385,61.0309,61.0406,74254.0
2024-02-01 14:30:00,62.35,62.38,62.23,62.23,31090.0,61.0406,61.07,60.9232,60.9232,31090.0
2024-02-01 14:35:00,62.25,62.43,62.25,62.41,75452.0,60.9427,61.119,60.9427,61.0994,75452.0
2024-02-01 14:40:00,62.41,62.46,62.36,62.37,30728.0,61.0994,61.1483,61.0504,61.0602,30728.0
2024-02-01 14:45:00,62.37,62.5,62.37,62.46,51128.0,61.0602,61.1875,61.0602,61.1483,51128.0
2024-02-01 14:50:00,62.46,62.47,62.33,62.34,57749.0,61.1483,61.1581,61.0211,61.0309,57749.0
2024-02-01 14:55:00,62.33,62.42,62.33,62.42,36218.0,61.0211,61.1092,61.0211,61.1092,36218.0
2024-02-01 15:00:00,62.42,62.47,62.37,62.47,66715.0,61.1092,61.1581,61.0602,61.1581,66715.0
2024-02-01 15:05:00,62.47,62.55,62.41,62.44,62280.0,61.1581,61.2364,61.0994,61.1288,62280.0
2024-02-01 15:10:00,62.43,62.46,62.34,62.37,58040.0,61.119,61.1483,61.0309,61.0602,58040.0
2024-02-01 15:15:00,62.37,62.43,62.36,62.41,29049.0,61.0602,61.119,61.0504,61.0994,29049.0
2024-02-01 15:20:00,62.41,62.44,62.33,62.42,61637.0,61.0994,61.1288,61.0211,61.1092,61637.0
2024-02-01 15:25:00,62.43,62.44,62.35,62.35,52101.0,61.119,61.1288,61.0406,61.0406,52101.0
2024-02-01 15:30:00,62.36,62.41,62.21,62.28,209425.0,61.0504,61.0994,60.9036,60.9721,209425.0
2024-02-01 15:35:00,62.27,62.3,62.21,62.23,127046.0,60.9623,60.9917,60.9036,60.9232,127046.0
2024-02-01 15:40:00,62.23,62.3,62.19,62.21,90454.0,60.9232,60.9917,60.884,60.9036,90454.0
2024-02-01 15:45:00,62.21,62.26,62.07,62.11,170811.0,60.9036,60.9525,60.7665,60.8057,170811.0
2024-02-01 15:50:00,62.12,62.17,62.0,62.17,132351.0,60.8155,60.8644,60.698,60.8644,132351.0
2024-02-01 15:55:00,62.16,62.31,62.14,62.27,359311.0,60.8546,61.0015,60.8351,60.9623,359311.0
2024-02-02 09:30:00,62.0,62.05,61.56,61.59,278763.0,60.698,60.7469,60.2672,60.2966,278763.0
2024-02-02 09:35:00,61.6,61.99,61.54,61.92,107087.0,60.3064,60.6882,60.2477,60.6197,107087.0
2024-02-02 09:40:00,61.92,62.18,61.87,61.92,146641.0,60.6197,60.8742,60.5707,60.6197,146641.0
2024-02-02 09:45:00,61.93,62.34,61.91,62.2,110483.0,60.6295,61.0309,60.6099,60.8938,110483.0
2024-02-02 09:50:00,62.2,62.26,61.95,62.09,70286.0,60.8938,60.9525,60.649,60.7861,70286.0
2024-02-02 09:55:00,62.09,62.24,62.07,62.17,101257.0,60.7861,60.933,60.7665,60.8644,101257.0
2024-02-02 10:00:00,62.14,62.22,62.07,62.18,105185.0,60.8351,60.9134,60.7665,60.8742,105185.0
2024-02-02 10:05:00,62.2,62.4,62.12,62.26,139915.0,60.8938,61.0896,60.8155,60.9525,139915.0
2024-02-02 10:10:00,62.23,62.37,62.14,62.35,139854.0,60.9232,61.0602,60.8351,61.0406,139854.0
2024-02-02 10:15:00,62.33,62.38,62.22,62.34,58492.0,61.0211,61.07,60.9134,61.0309,58492.0
2024-02-02 10:20:00,62.34,62.59,62.31,62.58,52005.0,61.0309,61.2756,61.0015,61.2658,52005.0
2024-02-02 10:25:00,62.59,62.62,62.5,62.52,48933.0,61.2756,61.305,61.1875,61.2071,48933.0
2024-02-02 10:30:00,62.52,62.53,62.33,62.41,56854.0,61.2071,61.2169,61.0211,61.0994,56854.0
2024-02-02 10:35:00,62.41,62.44,62.31,62.43,61169.0,61.0994,61.1288,61.0015,61.119,61169.0
2024-02-02 10:40:00,62.44,62.58,62.44,62.57,78900.0,61.1288,61.2658,61.1288,61.256,78900.0
2024-02-02 10:45:00,62.58,62.68,62.55,62.57,113356.0,61.2658,61.3637,61.2364,61.256,113356.0
2024-02-02 10:50:00,62.58,62.66,62.5,62.54,98829.0,61.2658,61.3441,61.1875,61.2267,98829.0
2024-02-02 10:55:00,62.54,62.72,62.5,62.69,37544.0,61.2267,61.4029,61.1875,61.3735,37544.0
2024-02-02 11:00:00,62.7,62.75,62.67,62.73,35452.0,61.3833,61.4322,61.3539,61.4127,35452.0
2024-02-02 11:05:00,62.73,62.81,62.71,62.78,23827.0,61.4127,61.491,61.3931,61.4616,23827.0
2024-02-02 11:10:00,62.8,62.8,62.56,62.6,55520.0,61.4812,61.4812,61.2462,61.2854,55520.0
2024-02-02 11:15:00,62.6,62.7,62.58,62.64,40701.0,61.2854,61.3833,61.2658,61.3246,40701.0
2024-02-02 11:20:00,62.64,62.7,62.59,62.62,26108.0,61.3246,61.3833,61.2756,61.305,26108.0
2024-02-02 11:25:00,62.62,62.74,62.52,62.71,72723.0,61.305,61.4225,61.2071,61.3931,72723.0
2024-02-02 11:30:00,62.72,62.84,62.68,62.72,71627.0,61.4029,61.5204,61.3637,61.4029,71627.0
2024-02-02 11:35:00,62.72,62.79,62.71,62.79,34985.0,61.4029,61.4714,61.3931,61.4714,34985.0
2024-02-02 11:40:00,62.79,62.82,62.71,62.73,108014.0,61.4714,61.5008,61.3931,61.4127,108014.0
2024-02-02 11:45:00,62.72,62.82,62.67,62.8,90778.0,61.4029,61.5008,61.3539,61.4812,90778.0
2024-02-02 11:50:00,62.8,62.9,62.77,62.8,44099.0,61.4812,61.5791,61.4518,61.4812,44099.0
2024-02-02 11:55:00,62.8,62.83,62.74,62.81,40160.0,61.4812,61.5106,61.4225,61.491,40160.0
2024-02-02 12:00:00,62.8,62.88,62.76,62.78,31312.0,61.4812,61.5595,61.442,61.4616,31312.0
2024-02-02 12:05:00,62.79,62.8,62.69,62.71,52413.0,61.4714,61.4812,61.3735,61.3931,52413.0
2024-02-02 12:10:00,62.7,62.79,62.68,62.73,34405.0,61.3833,61.4714,61.3637,61.4127,34405.0
2024-02-02 12:15:00,62.73,62.78,62.65,62.78,25670.0,61.4127,61.4616,61.3343,61.4616,25670.0
2024-02-02 12:20:00,62.76,62.77,62.71,62.77,19291.0,61.442,61.4518,61.3931,61.4518,19291.0
2024-02-02 12:25:00,62.77,62.87,62.73,62.85,63120.0,61.4518,61.5497,61.4127,61.5301,63120.0
2024-02-02 12:30:00,62.85,62.9,62.82,62.83,62232.0,61.5301,61.5791,61.5008,61.5106,62232.0
2024-02-02 12:35:00,62.83,62.95,62.83,62.93,79549.0,61.5106,61.628,61.5106,61.6085,79549.0
2024-02-02 12:40:00,62.93,62.94,62.62,62.65,93436.0,61.6085,61.6183,61.305,61.3343,93436.0
2024-02-02 12:45:00,62.64,62.81,62.56,62.75,65262.0,61.3246,61.491,61.2462,61.4322,65262.0
2024-02-02 12:50:00,62.73,62.75,62.66,62.73,21453.0,61.4127,61.4322,61.3441,61.4127,21453.0
2024-02-02 12:55:00,62.73,62.9,62.73,62.89,37392.0,61.4127,61.5791,61.4127,61.5693,37392.0
2024-02-02 13:00:00,62.89,62.99,62.87,62.96,45328.0,61.5693,61.6672,61.5497,61.6378,45328.0
2024-02-02 13:05:00,62.96,63.01,62.86,62.89,48049.0,61.6378,61.6868,61.5399,61.5693,48049.0
2024-02-02 13:10:00,62.91,62.95,62.84,62.89,36176.0,61.5889,61.628,61.5204,61.5693,36176.0
2024-02-02 13:15:00,62.9,63.01,62.87,62.99,30642.0,61.5791,61.6868,61.5497,61.6672,30642.0
2024-02-02 13:20:00,63.0,63.04,62.94,62.98,65683.0,61.677,61.7162,61.6183,61.6574,65683.0
2024-02-02 13:25:00,62.97,62.97,62.76,62.8,38083.0,61.6476,61.6476,61.442,61.4812,38083.0
2024-02-02 13:30:00,62.79,62.84,62.73,62.83,27383.0,61.4714,61.5204,61.4127,61.5106,27383.0
2024-02-02 13:35:00,62.85,62.88,62.75,62.88,25762.0,61.5301,61.5595,61.4322,61.5595,25762.0
2024-02-02 13:40:00,62.89,62.91,62.82,62.91,25496.0,61.5693,61.5889,61.5008,61.5889,25496.0
2024-02-02 13:45:00,62.9,62.95,62.85,62.91,36109.0,61.5791,61.628,61.5301,61.5889,36109.0
2024-02-02 13:50:00,62.92,62.97,62.88,62.97,27424.0,61.5987,61.6476,61.5595,61.6476,27424.0
2024-02-02 13:55:00,62.95,63.0,62.92,62.95,26919.0,61.628,61.677,61.5987,61.628,26919.0
2024-02-02 14:00:00,62.95,63.16,62.95,63.07,359567.0,61.628,61.8336,61.628,61.7455,359567.0
2024-02-02 14:05:00,63.04,63.18,63.03,63.15,44700.0,61.7162,61.8532,61.7064,61.8238,44700.0
2024-02-02 14:10:00,63.15,63.32,63.14,63.27,107736.0,61.8238,61.9903,61.8141,61.9413,107736.0
2024-02-02 14:15:00,63.27,63.32,63.16,63.17,95640.0,61.9413,61.9903,61.8336,61.8434,95640.0
2024-02-02 14:20:00,63.17,63.19,63.02,63.09,51508.0,61.8434,61.863,61.6966,61.7651,51508.0
2024-02-02 14:25:00,63.09,63.09,63.02,63.08,27194.0,61.7651,61.7651,61.6966,61.7553,27194.0
2024-02-02 14:30:00,63.08,63.15,63.03,63.14,42542.0,61.7553,61.8238,61.7064,61.8141,42542.0
2024-02-02 14:35:00,63.13,63.2,63.12,63.17,57886.0,61.8043,61.8728,61.7945,61.8434,57886.0
2024-02-02 14:40:00,63.17,63.23,63.17,63.21,45550.0,61.8434,61.9022,61.8434,61.8826,45550.0
2024-02-02 14:45:00,63.2,63.28,63.17,63.25,98685.0,61.8728,61.9511,61.8434,61.9217,98685.0
2024-02-02 14:50:00,63.25,63.29,63.18,63.23,61388.0,61.9217,61.9609,61.8532,61.9022,61388.0
2024-02-02 14:55:00,63.23,63.29,63.19,63.27,38886.0,61.9022,61.9609,61.863,61.9413,38886.0
2024-02-02 15:00:00,63.27,63.29,63.19,63.26,32117.0,61.9413,61.9609,61.863,61.9315,32117.0
2024-02-02 15:05:00,63.26,63.27,63.2,63.23,39040.0,61.9315,61.9413,61.8728,61.9022,39040.0
2024-02-02 15:10:00,63.23,63.3,63.19,63.24,52461.0,61.9022,61.9707,61.863,61.912,52461.0
2024-02-02 15:15:00,63.23,63.29,63.22,63.26,40343.0,61.9022,61.9609,61.8924,61.9315,40343.0
2024-02-02 15:20:00,63.26,63.28,63.15,63.2,52317.0,61.9315,61.9511,61.8238,61.8728,52317.0
2024-02-02 15:25:00,63.19,63.32,63.18,63.3,37706.0,61.863,61.9903,61.8532,61.9707,37706.0
2024-02-02 15:30:00,63.31,63.32,63.13,63.14,64643.0,61.9805,61.9903,61.8043,61.8141,64643.0
2024-02-02 15:35:00,63.15,63.16,63.07,63.08,40120.0,61.8238,61.8336,61.7455,61.7553,40120.0
2024-02-02 15:40:00,63.08,63.09,62.94,62.96,55896.0,61.7553,61.7651,61.6183,61.6378,55896.0
2024-02-02 15:45:00,62.95,62.99,62.87,62.89,85803.0,61.628,61.6672,61.5497,61.5693,85803.0
2024-02-02 15:50:00,62.89,63.03,62.88,63.03,106305.0,61.5693,61.7064,61.5595,61.7064,106305.0
2024-02-02 15:55:00,63.03,63.06,62.88,62.93,391844.0,61.7064,61.7357,61.5595,61.6085,391844.0
2024-02-05 09:30:00,62.5,62.55,62.2,62.39,187984.0,61.1875,61.2364,60.8938,61.0798,187984.0
2024-02-05 09:35:00,62.37,62.44,62.16,62.25,98987.0,61.0602,61.1288,60.8546,60.9427,98987.0
2024-02-05 09:40:00,62.25,62.26,62.07,62.14,57987.0,60.9427,60.9525,60.7665,60.8351,57987.0
2024-02-05 09:45:00,62.15,62.33,62.09,62.26,107531.0,60.8448,61.0211,60.7861,60.9525,107531.0
2024-02-05 09:50:00,62.27,62.27,62.12,62.15,114963.0,60.9623,60.9623,60.8155,60.8448,114963.0
2024-02-05 09:55:00,62.14,62.16,61.98,62.05,62735.0,60.8351,60.8546,60.6784,60.7469,62735.0
2024-02-05 10:00:00,62.02,62.1,61.82,61.96,93070.0,60.7176,60.7959,60.5218,60.6588,93070.0
2024-02-05 10:05:00,61.94,62.0,61.61,61.66,74879.0,60.6393,60.698,60.3162,60.3651,74879.0
2024-02-05 10:10:00,61.66,61.74,61.49,61.49,47401.0,60.3651,60.4435,60.1987,60.1987,47401.0
2024-02-05 10:15:00,61.49,61.76,61.48,61.74,50832.0,60.1987,60.463,60.1889,60.4435,50832.0
2024-02-05 10:20:00,61.76,61.77,61.61,61.64,39138.0,60.463,60.4728,60.3162,60.3456,39138.0
2024-02-05 10:25:00,61.63,61.83,61.63,61.8,27823.0,60.3358,60.5316,60.3358,60.5022,27823.0
2024-02-05 10:30:00,61.81,62.0,61.79,61.96,33886.0,60.512,60.698,60.4924,60.6588,33886.0
2024-02-05 10:35:00,61.96,62.02,61.85,61.9,40585.0,60.6588,60.7176,60.5511,60.6001,40585.0
2024-02-05 10:40:00,61.9,61.92,61.73,61.81,69739.0,60.6001,60.6197,60.4337,60.512,69739.0
2024-02-05 10:45:00,61.8,61.88,61.76,61.88,26682.0,60.5022,60.5805,60.463,60.5805,26682.0
2024-02-05 10:50:00,61.88,62.0,61.83,61.98,30551.0,60.5805,60.698,60.5316,60.6784,30551.0
2024-02-05 10:55:00,61.98,62.03,61.94,61.99,37532.0,60.6784,60.7274,60.6393,60.6882,37532.0
2024-02-05 11:00:00,61.99,62.02,61.94,61.99,60101.0,60.6882,60.7176,60.6393,60.6882,60101.0
2024-02-05 11:05:00,62.0,62.1,62.0,62.05,26949.0,60.698,60.7959,60.698,60.7469,26949.0
2024-02-05 11:10:00,62.06,62.15,62.04,62.15,31719.0,60.7567,60.8448,60.7372,60.8448,31719.0
2024-02-05 11:15:00,62.15,62.24,62.1,62.17,59338.0,60.8448,60.933,60.7959,60.8644,59338.0
2024-02-05 11:20:00,62.18,62.19,62.06,62.11,35561.0,60.8742,60.884,60.7567,60.8057,35561.0
2024-02-05 11:25:00,62.11,62.17,62.07,62.14,23231.0,60.8057,60.8644,60.7665,60.8351,23231.0
2024-02-05 11:30:00,62.15,62.2,62.12,62.15,34398.0,60.8448,60.8938,60.8155,60.8448,34398.0
2024-02-05 11:35:00,62.14,62.14,62.06,62.07,14770.0,60.8351,60.8351,60.7567,60.7665,14770.0
2024-02-05 11:40:00,62.06,62.12,62.01,62.11,33528.0,60.7567,60.8155,60.7078,60.8057,33528.0
2024-02-05 11:45:00,62.11,62.14,62.07,62.1,28135.0,60.8057,60.8351,60.7665,60.7959,28135.0
2024-02-05 11:50:00,62.09,62.09,61.99,62.02,23762.0,60.7861,60.7861,60.6882,60.7176,23762.0
2024-02-05 11:55:00,62.01,62.08,62.01,62.08,17212.0,60.7078,60.7763,60.7078,60.7763,17212.0
2024-02-05 12:00:00,62.1,62.15,62.09,62.11,29021.0,60.7959,60.8448,60.7861,60.8057,29021.0
2024-02-05 12:05:00,62.12,62.13,62.06,62.11,9147.0,60.8155,60.8253,60.7567,60.8057,9147.0
2024-02-05 12:10:00,62.11,62.21,62.11,62.15,26736.0,60.8057,60.9036,60.8057,60.8448,26736.0
2024-02-05 12:15:00,62.16,62.16,62.03,62.15,154325.0,60.8546,60.8546,60.7274,60.8448,154325.0
2024-02-05 12:20:00,62.14,62.19,62.05,62.19,29521.0,60.8351,60.884,60.7469,60.884,29521.0
2024-02-05 12:25:00,62.19,62.25,62.16,62.24,14840.0,60.884,60.9427,60.8546,60.933,14840.0
2024-02-05 12:30:00,62.25,62.32,62.25,62.28,22794.0,60.9427,61.0113,60.9427,60.9721,22794.0
2024-02-05 12:35:00,62.28,62.35,62.25,62.31,16636.0,60.9721,61.0406,60.9427,61.0015,16636.0
2024-02-05 12:40:00,62.33,62.38,62.29,62.37,13937.0,61.0211,61.07,60.9819,61.0602,13937.0
2024-02-05 12:45:00,62.36,62.38,62.32,62.37,23816.0,61.0504,61.07,61.0113,61.0602,23816.0
2024-02-05 12:50:00,62.37,62.37,62.28,62.34,21693.0,61.0602,61.0602,60.9721,61.0309,21693.0
2024-02-05 12:55:00,62.34,62.52,62.34,62.49,67107.0,61.0309,61.2071,61.0309,61.1777,67107.0
2024-02-05 13:00:00,62.49,62.49,62.38,62.44,37147.0,61.1777,61.1777,61.07,61.1288,37147.0
2024-02-05 13:05:00,62.45,62.5,62.43,62.47,29364.0,61.1385,61.1875,61.119,61.1581,29364.0
2024-02-05 13:10:00,62.49,62.56,62.46,62.55,16955.0,61.1777,61.2462,61.1483,61.2364,16955.0
2024-02-05 13:15:00,62.55,62.57,62.5,62.54,31413.0,61.2364,61.256,61.1875,61.2267,31413.0
2024-02-05 13:20:00,62.54,62.55,62.46,62.47,18681.0,61.2267,61.2364,61.1483,61.1581,18681.0
2024-02-05 13:25:00,62.47,62.51,62.41,62.42,48036.0,61.1581,61.1973,61.0994,61.1092,48036.0
2024-02-05 13:30:00,62.4,62.48,62.4,62.48,16610.0,61.0896,61.1679,61.0896,61.1679,16610.0
2024-02-05 13:35:00,62.48,62.51,62.44,62.48,15842.0,61.1679,61.1973,61.1288,61.1679,15842.0
2024-02-05 13:40:00,62.49,62.53,62.47,62.52,39637.0,61.1777,61.2169,61.1581,61.2071,39637.0
2024-02-05 13:45:00,62.53,62.57,62.52,62.54,40425.0,61.2169,61.256,61.2071,61.2267,40425.0
2024-02-05 13:50:00,62.53,62.54,62.42,62.44,26117.0,61.2169,61.2267,61.1092,61.1288,26117.0
2024-02-05 13:55:00,62.44,62.44,62.35,62.39,31042.0,61.1288,61.1288,61.0406,61.0798,31042.0
2024-02-05 14:00:00,62.38,62.5,62.34,62.47,40624.0,61.07,61.1875,61.0309,61.1581,40624.0
2024-02-05 14:05:00,62.47,62.54,62.41,62.54,35405.0,61.1581,61.2267,61.0994,61.2267,35405.0
2024-02-05 14:10:00,62.54,62.55,62.49,62.54,26949.0,61.2267,61.2364,61.1777,61.2267,26949.0
2024-02-05 14:15:00,62.53,62.56,62.49,62.54,17052.0,61.2169,61.2462,61.1777,61.2267,17052.0
2024-02-05 14:20:00,62.54,62.6,62.52,62.59,34378.0,61.2267,61.2854,61.2071,61.2756,34378.0
2024-02-05 14:25:00,62.59,62.64,62.57,62.6,31469.0,61.2756,61.3246,61.256,61.2854,31469.0
2024-02-05 14:30:00,62.6,62.7,62.58,62.69,34813.0,61.2854,61.3833,61.2658,61.3735,34813.0
2024-02-05 14:35:00,62.69,62.69,62.62,62.65,35068.0,61.3735,61.3735,61.305,61.3343,35068.0
2024-02-05 14:40:00,62.66,62.69,62.64,62.68,51020.0,61.3441,61.3735,61.3246,61.3637,51020.0
2024-02-05 14:45:00,62.68,62.73,62.67,62.7,40611.0,61.3637,61.4127,61.3539,61.3833,40611.0
2024-02-05 14:50:00,62.7,62.72,62.64,62.7,29562.0,61.3833,61.4029,61.3246,61.3833,29562.0
2024-02-05 14:55:00,62.7,62.71,62.64,62.67,19738.0,61.3833,61.3931,61.3246,61.3539,19738.0
2024-02-05 15:00:00,62.68,62.72,62.62,62.64,42976.0,61.3637,61.4029,61.305,61.3246,42976.0
2024-02-05 15:05:00,62.64,62.68,62.57,62.59,28444.0,61.3246,61.3637,61.256,61.2756,28444.0
2024-02-05 15:10:00,62.59,62.61,62.51,62.52,42010.0,61.2756,61.2952,61.1973,61.2071,42010.0
2024-02-05 15:15:00,62.5,62.54,62.48,62.52,46275.0,61.1875,61.2267,61.1679,61.2071,46275.0
2024-02-05 15:20:00,62.51,62.58,62.48,62.58,31348.0,61.1973,61.2658,61.1679,61.2658,31348.0
2024-02-05 15:25:00,62.58,62.68,62.57,62.67,48244.0,61.2658,61.3637,61.256,61.3539,48244.0
2024-02-05 15:30:00,62.68,62.75,62.65,62.74,53239.0,61.3637,61.4322,61.3343,61.4225,53239.0
2024-02-05 15:35:00,62.74,62.76,62.63,62.67,63446.0,61.4225,61.442,61.3148,61.3539,63446.0
2024-02-05 15:40:00,62.67,62.68,62.57,62.59,51597.0,61.3539,61.3637,61.256,61.2756,51597.0
2024-02-05 15:45:00,62.59,62.66,62.54,62.55,70907.0,61.2756,61.3441,61.2267,61.2364,70907.0
2024-02-05 15:50:00,62.55,62.67,62.52,62.55,186084.0,61.2364,61.3539,61.2071,61.2364,186084.0
2024-02-05 15:55:00,62.54,62.66,62.36,62.38,375023.0,61.2267,61.3441,61.0504,61.07,375023.0
2024-02-06 09:30:00,62.36,62.56,62.22,62.56,152650.0,61.0504,61.2462,60.9134,61.2462,152650.0
2024-02-06 09:35:00,62.51,62.61,62.37,62.55,74365.0,61.1973,61.2952,61.0602,61.2364,74365.0
2024-02-06 09:40:00,62.55,62.73,62.49,62.71,85361.0,61.2364,61.4127,61.1777,61.3931,85361.0
2024-02-06 09:45:00,62.71,62.79,62.63,62.78,78624.0,61.3931,61.4714,61.3148,61.4616,78624.0
2024-02-06 09:50:00,62.78,62.88,62.72,62.84,65504.0,61.4616,61.5595,61.4029,61.5204,65504.0
2024-02-06 09:55:00,62.84,62.85,62.67,62.69,68593.0,61.5204,61.5301,61.3539,61.3735,68593.0
2024-02-06 10:00:00,62.71,62.71,62.43,62.44,81265.0,61.3931,61.3931,61.119,61.1288,81265.0
2024-02-06 10:05:00,62.42,62.44,62.27,62.31,43827.0,61.1092,61.1288,60.9623,61.0015,43827.0
2024-02-06 10:10:00,62.29,62.29,62.02,62.05,46910.0,60.9819,60.9819,60.7176,60.7469,46910.0
2024-02-06 10:15:00,62.04,62.16,62.02,62.12,36561.0,60.7372,60.8546,60.7176,60.8155,36561.0
2024-02-06 10:20:00,62.12,62.12,62.02,62.05,38112.0,60.8155,60.8155,60.7176,60.7469,38112.0
2024-02-06 10:25:00,62.06,62.25,62.05,62.19,47841.0,60.7567,60.9427,60.7469,60.884,47841.0
2024-02-06 10:30:00,62.17,62.26,62.15,62.16,36489.0,60.8644,60.9525,60.8448,60.8546,36489.0
2024-02-06 10:35:00,62.18,62.24,62.15,62.18,28510.0,60.8742,60.933,60.8448,60.8742,28510.0
2024-02-06 10:40:00,62.19,62.19,62.01,62.03,21413.0,60.884,60.884,60.7078,60.7274,21413.0
2024-02-06 10:45:00,62.05,62.08,61.95,61.99,43808.0,60.7469,60.7763,60.649,60.6882,43808.0
2024-02-06 10:50:00,61.99,62.08,61.93,62.03,34384.0,60.6882,60.7763,60.6295,60.7274,34384.0
2024-02-06 10:55:00,62.03,62.05,61.91,61.95,31785.0,60.7274,60.7469,60.6099,60.649,31785.0
2024-02-06 11:00:00,61.93,61.98,61.83,61.91,49031.0,60.6295,60.6784,60.5316,60.6099,49031.0
2024-02-06 11:05:00,61.91,61.92,61.83,61.85,37670.0,60.6099,60.6197,60.5316,60.5511,37670.0
2024-02-06 11:10:00,61.86,61.92,61.83,61.89,42137.0,60.5609,60.6197,60.5316,60.5903,42137.0
2024-02-06 11:15:00,61.89,61.97,61.88,61.95,38714.0,60.5903,60.6686,60.5805,60.649,38714.0
2024-02-06 11:20:00,61.97,62.08,61.92,62.06,44747.0,60.6686,60.7763,60.6197,60.7567,44747.0
2024-02-06 11:25:00,62.07,62.09,61.97,62.0,29166.0,60.7665,60.7861,60.6686,60.698,29166.0
2024-02-06 11:30:00,62.0,62.01,61.9,61.92,24559.0,60.698,60.7078,60.6001,60.6197,24559.0
2024-02-06 11:35:00,61.93,61.99,61.91,61.93,26184.0,60.6295,60.6882,60.6099,60.6295,26184.0
2024-02-06 11:40:00,61.92,61.96,61.87,61.92,38943.0,60.6197,60.6588,60.5707,60.6197,38943.0
2024-02-06 11:45:00,61.91,61.91,61.82,61.85,23718.0,60.6099,60.6099,60.5218,60.5511,23718.0
2024-02-06 11:50:00,61.85,61.87,61.76,61.77,104031.0,60.5511,60.5707,60.463,60.4728,104031.0
2024-02-06 11:55:00,61.76,61.81,61.71,61.74,44325.0,60.463,60.512,60.4141,60.4435,44325.0
2024-02-06 12:00:00,61.73,61.81,61.7,61.8,32498.0,60.4337,60.512,60.4043,60.5022,32498.0
2024-02-06 12:05:00,61.81,61.85,61.79,61.84,21454.0,60.512,60.5511,60.4924,60.5414,21454.0
2024-02-06 12:10:00,61.84,61.85,61.74,61.75,48474.0,60.5414,60.5511,60.4435,60.4532,48474.0
2024-02-06 12:15:00,61.75,61.8,61.72,61.75,40558.0,60.4532,60.5022,60.4239,60.4532,40558.0
2024-02-06 12:20:00,61.73,61.77,61.69,61.74,29734.0,60.4337,60.4728,60.3945,60.4435,29734.0
2024-02-06 12:25:00,61.74,61.83,61.7,61.83,55866.0,60.4435,60.5316,60.4043,60.5316,55866.0
2024-02-06 12:30:00,61.84,61.86,61.78,61.85,23100.0,60.5414,60.5609,60.4826,60.5511,23100.0
2024-02-06 12:35:00,61.85,61.87,61.82,61.84,15240.0,60.5511,60.5707,60.5218,60.5414,15240.0
2024-02-06 12:40:00,61.84,61.86,61.79,61.85,36583.0,60.5414,60.5609,60.4924,60.5511,36583.0
2024-02-06 12:45:00,61.85,61.87,61.79,61.81,25176.0,60.5511,60.5707,60.4924,60.512,25176.0
2024-02-06 12:50:00,61.81,61.93,61.81,61.9,57463.0,60.512,60.6295,60.512,60.6001,57463.0
2024-02-06 12:55:00,61.89,61.96,61.89,61.91,59303.0,60.5903,60.6588,60.5903,60.6099,59303.0
2024-02-06 13:00:00,61.9,61.99,61.89,61.98,93618.0,60.6001,60.6882,60.5903,60.6784,93618.0
2024-02-06 13:05:00,61.97,62.01,61.94,61.96,83771.0,60.6686,60.7078,60.6393,60.6588,83771.0
2024-02-06 13:10:00,61.96,61.99,61.85,61.91,47589.0,60.6588,60.6882,60.5511,60.6099,47589.0
2024-02-06 13:15:00,61.91,61.92,61.84,61.86,25045.0,60.6099,60.6197,60.5414,60.5609,25045.0
2024-02-06 13:20:00,61.85,61.9,61.81,61.84,27492.0,60.5511,60.6001,60.512,60.5414,27492.0
2024-02-06 13:25:00,61.83,61.87,61.81,61.82,24785.0,60.5316,60.5707,60.512,60.5218,24785.0
2024-02-06 13:30:00,61.82,61.86,61.8,61.81,62680.0,60.5218,60.5609,60.5022,60.512,62680.0
2024-02-06 13:35:00,61.81,61.89,61.79,61.87,40682.0,60.512,60.5903,60.4924,60.5707,40682.0
2024-02-06 13:40:00,61.87,61.9,61.85,61.9,20185.0,60.5707,60.6001,60.5511,60.6001,20185.0
2024-02-06 13:45:00,61.9,61.94,61.88,61.93,26054.0,60.6001,60.6393,60.5805,60.6295,26054.0
2024-02-06 13:50:00,61.92,61.95,61.91,61.93,25861.0,60.6197,60.649,60.6099,60.6295,25861.0
2024-02-06 13:55:00,61.93,61.97,61.92,61.95,31837.0,60.6295,60.6686,60.6197,60.649,31837.0
2024-02-06 14:00:00,61.95,61.99,61.9,61.95,32838.0,60.649,60.6882,60.6001,60.649,32838.0
2024-02-06 14:05:00,61.95,61.96,61.84,61.88,37064.0,60.649,60.6588,60.5414,60.5805,37064.0
2024-02-06 14:10:00,61.88,61.92,61.85,61.87,44632.0,60.5805,60.6197,60.5511,60.5707,44632.0
2024-02-06 14:15:00,61.88,61.88,61.83,61.86,26435.0,60.5805,60.5805,60.5316,60.5609,26435.0
2024-02-06 14:20:00,61.86,61.89,61.79,61.82,55992.0,60.5609,60.5903,60.4924,60.5218,55992.0
2024-02-06 14:25:00,61.82,61.82,61.69,61.73,57481.0,60.5218,60.5218,60.3945,60.4337,57481.0
2024-02-06 14:30:00,61.73,61.76,61.69,61.75,53992.0,60.4337,60.463,60.3945,60.4532,53992.0
2024-02-06 14:35:00,61.76,61.76,61.67,61.7,35652.0,60.463,60.463,60.3749,60.4043,35652.0
2024-02-06 14:40:00,61.71,61.76,61.7,61.73,30033.0,60.4141,60.463,60.4043,60.4337,30033.0
2024-02-06 14:45:00,61.73,61.82,61.7,61.81,48579.0,60.4337,60.5218,60.4043,60.512,48579.0
2024-02-06 14:50:00,61.82,61.9,61.81,61.89,48538.0,60.5218,60.6001,60.512,60.5903,48538.0
2024-02-06 14:55:00,61.89,61.95,61.88,61.88,38516.0,60.5903,60.649,60.5805,60.5805,38516.0
2024-02-06 15:00:00,61.88,61.9,61.82,61.85,41700.0,60.5805,60.6001,60.5218,60.5511,41700.0
2024-02-06 15:05:00,61.86,61.94,61.84,61.91,51571.0,60.5609,60.6393,60.5414,60.6099,51571.0
2024-02-06 15:10:00,61.92,61.94,61.86,61.89,60558.0,60.6197,60.6393,60.5609,60.5903,60558.0
2024-02-06 15:15:00,61.9,61.9,61.81,61.86,38615.0,60.6001,60.6001,60.512,60.5609,38615.0
2024-02-06 15:20:00,61.86,61.88,61.8,61.8,49118.0,60.5609,60.5805,60.5022,60.5022,49118.0
2024-02-06 15:25:00,61.8,61.83,61.76,61.81,37955.0,60.5022,60.5316,60.463,60.512,37955.0
2024-02-06 15:30:00,61.81,61.82,61.74,61.79,61000.0,60.512,60.5218,60.4435,60.4924,61000.0
2024-02-06 15:35:00,61.79,61.86,61.78,61.83,55888.0,60.4924,60.5609,60.4826,60.5316,55888.0
2024-02-06 15:40:00,61.84,61.93,61.83,61.91,59147.0,60.5414,60.6295,60.5316,60.6099,59147.0
2024-02-06 15:45:00,61.91,62.01,61.88,61.98,95998.0,60.6099,60.7078,60.5805,60.6784,95998.0
2024-02-06 15:50:00,61.98,62.01,61.81,61.84,209218.0,60.6784,60.7078,60.512,60.5414,209218.0
2024-02-06 15:55:00,61.85,61.97,61.8,61.89,560676.0,60.5511,60.6686,60.5022,60.5903,560676.0
2024-02-07 09:30:00,62.07,62.31,61.97,62.08,157244.0,60.7665,61.0015,60.6686,60.7763,157244.0
2024-02-07 09:35:00,62.06,62.24,62.05,62.1,55833.0,60.7567,60.933,60.7469,60.7959,55833.0
2024-02-07 09:40:00,62.11,62.13,61.78,61.87,75006.0,60.8057,60.8253,60.4826,60.5707,75006.0
2024-02-07 09:45:00,61.83,61.95,61.69,61.78,100664.0,60.5316,60.649,60.3945,60.4826,100664.0
2024-02-07 09:50:00,61.8,61.88,61.69,61.75,50103.0,60.5022,60.5805,60.3945,60.4532,50103.0
2024-02-07 09:55:00,61.74,61.78,61.68,61.73,34848.0,60.4435,60.4826,60.3847,60.4337,34848.0
2024-02-07 10:00:00,61.71,61.97,61.69,61.9,57790.0,60.4141,60.6686,60.3945,60.6001,57790.0
2024-02-07 10:05:00,61.94,62.04,61.92,62.01,73288.0,60.6393,60.7372,60.6197,60.7078,73288.0
2024-02-07 10:10:00,62.02,62.05,61.86,61.97,50883.0,60.7176,60.7469,60.5609,60.6686,50883.0
2024-02-07 10:15:00,61.97,62.17,61.94,62.16,58545.0,60.6686,60.8644,60.6393,60.8546,58545.0
2024-02-07 10:20:00,62.15,62.29,62.14,62.26,88508.0,60.8448,60.9819,60.8351,60.9525,88508.0
2024-02-07 10:25:00,62.28,62.33,62.16,62.32,44252.0,60.9721,61.0211,60.8546,61.0113,44252.0
2024-02-07 10:30:00,62.32,62.38,62.24,62.3,60963.0,61.0113,61.07,60.933,60.9917,60963.0
2024-02-07 10:35:00,62.32,62.33,62.05,62.06,101390.0,61.0113,61.0211,60.7469,60.7567,101390.0
2024-02-07 10:40:00,62.09,62.1,61.99,62.04,52877.0,60.7861,60.7959,60.6882,60.7372,52877.0
2024-02-07 10:45:00,62.04,62.16,61.99,62.15,38992.0,60.7372,60.8546,60.6882,60.8448,38992.0
2024-02-07 10:50:00,62.17,62.21,61.99,62.08,37227.0,60.8644,60.9036,60.6882,60.7763,37227.0
2024-02-07 10:55:00,62.07,62.07,61.97,62.03,18112.0,60.7665,60.7665,60.6686,60.7274,18112.0
2024-02-07 11:00:00,62.02,62.15,61.97,62.12,31087.0,60.7176,60.8448,60.6686,60.8155,31087.0
2024-02-07 11:05:00,62.13,62.17,62.08,62.12,30721.0,60.8253,60.8644,60.7763,60.8155,30721.0
2024-02-07 11:10:00,62.12,62.13,61.94,62.0,23148.0,60.8155,60.8253,60.6393,60.698,23148.0
2024-02-07 11:15:00,61.99,62.05,61.95,62.02,17733.0,60.6882,60.7469,60.649,60.7176,17733.0
2024-02-07 11:20:00,62.02,62.02,61.93,61.99,16381.0,60.7176,60.7176,60.6295,60.6882,16381.0
2024-02-07 11:25:00,61.99,62.04,61.98,61.98,14620.0,60.6882,60.7372,60.6784,60.6784,14620.0
2024-02-07 11:30:00,62.0,62.1,62.0,62.05,17382.0,60.698,60.7959,60.698,60.7469,17382.0
2024-02-07 11:35:00,62.05,62.12,62.01,62.12,16943.0,60.7469,60.8155,60.7078,60.8155,16943.0
2024-02-07 11:40:00,62.12,62.2,62.1,62.2,18433.0,60.8155,60.8938,60.7959,60.8938,18433.0
2024-02-07 11:45:00,62.2,62.21,62.1,62.13,15774.0,60.8938,60.9036,60.7959,60.8253,15774.0
2024-02-07 11:50:00,62.12,62.2,62.09,62.2,17711.0,60.8155,60.8938,60.7861,60.8938,17711.0
2024-02-07 11:55:00,62.19,62.25,62.14,62.24,32971.0,60.884,60.9427,60.8351,60.933,32971.0
2024-02-07 12:00:00,62.24,62.3,62.21,62.28,17778.0,60.933,60.9917,60.9036,60.9721,17778.0
2024-02-07 12:05:00,62.26,62.4,62.26,62.39,42924.0,60.9525,61.0896,60.9525,61.0798,42924.0
2024-02-07 12:10:00,62.38,62.4,62.24,62.3,37024.0,61.07,61.0896,60.933,60.9917,37024.0
2024-02-07 12:15:00,62.28,62.29,62.22,62.23,19714.0,60.9721,60.9819,60.9134,60.9232,19714.0
2024-02-07 12:20:00,62.23,62.24,62.18,62.22,25551.0,60.9232,60.933,60.8742,60.9134,25551.0
2024-02-07 12:25:00,62.21,62.25,62.17,62.24,29184.0,60.9036,60.9427,60.8644,60.933,29184.0
2024-02-07 12:30:00,62.23,62.25,62.19,62.25,25119.0,60.9232,60.9427,60.884,60.9427,25119.0
2024-02-07 12:35:00,62.24,62.3,62.21,62.26,24267.0,60.933,60.9917,60.9036,60.9525,24267.0
2024-02-07 12:40:00,62.26,62.34,62.26,62.32,13905.0,60.9525,61.0309,60.9525,61.0113,13905.0
2024-02-07 12:45:00,62.33,62.34,62.25,62.28,22307.0,61.0211,61.0309,60.9427,60.9721,22307.0
2024-02-07 12:50:00,62.28,62.37,62.27,62.37,19074.0,60.9721,61.0602,60.9623,61.0602,19074.0
2024-02-07 12:55:00,62.37,62.38,62.32,62.36,44864.0,61.0602,61.07,61.0113,61.0504,44864.0
2024-02-07 13:00:00,62.36,62.44,62.31,62.34,60164.0,61.0504,61.1288,61.0015,61.0309,60164.0
2024-02-07 13:05:00,62.36,62.58,62.34,62.54,301517.0,61.0504,61.2658,61.0309,61.2267,301517.0
2024-02-07 13:10:00,62.54,62.7,62.53,62.66,63454.0,61.2267,61.3833,61.2169,61.3441,63454.0
2024-02-07 13:15:00,62.67,62.72,62.61,62.64,29340.0,61.3539,61.4029,61.2952,61.3246,29340.0
2024-02-07 13:20:00,62.64,62.73,62.62,62.66,26907.0,61.3246,61.4127,61.305,61.3441,26907.0
2024-02-07 13:25:00,62.65,62.78,62.65,62.73,32860.0,61.3343,61.4616,61.3343,61.4127,32860.0
2024-02-07 13:30:00,62.76,62.78,62.66,62.67,27034.0,61.442,61.4616,61.3441,61.3539,27034.0
2024-02-07 13:35:00,62.67,62.71,62.6,62.61,21429.0,61.3539,61.3931,61.2854,61.2952,21429.0
2024-02-07 13:40:00,62.61,62.64,62.55,62.56,28747.0,61.2952,61.3246,61.2364,61.2462,28747.0
2024-02-07 13:45:00,62.55,62.62,62.53,62.62,10199.0,61.2364,61.305,61.2169,61.305,10199.0
2024-02-07 13:50:00,62.63,62.66,62.6,62.62,19062.0,61.3148,61.3441,61.2854,61.305,19062.0
2024-02-07 13:55:00,62.64,62.65,62.56,62.65,30467.0,61.3246,61.3343,61.2462,61.3343,30467.0
2024-02-07 14:00:00,62.68,62.7,62.64,62.69,23205.0,61.3637,61.3833,61.3246,61.3735,23205.0
2024-02-07 14:05:00,62.7,62.72,62.65,62.7,21779.0,61.3833,61.4029,61.3343,61.3833,21779.0
2024-02-07 14:10:00,62.7,62.7,62.64,62.66,17874.0,61.3833,61.3833,61.3246,61.3441,17874.0
2024-02-07 14:15:00,62.66,62.71,62.58,62.59,45268.0,61.3441,61.3931,61.2658,61.2756,45268.0
2024-02-07 14:20:00,62.6,62.68,62.6,62.65,19930.0,61.2854,61.3637,61.2854,61.3343,19930.0
2024-02-07 14:25:00,62.66,62.67,62.45,62.5,395131.0,61.3441,61.3539,61.1385,61.1875,395131.0
2024-02-07 14:30:00,62.51,62.6,62.51,62.57,34998.0,61.1973,61.2854,61.1973,61.256,34998.0
2024-02-07 14:35:00,62.57,62.6,62.52,62.59,30966.0,61.256,61.2854,61.2071,61.2756,30966.0
2024-02-07 14:40:00,62.6,62.64,62.59,62.64,15713.0,61.2854,61.3246,61.2756,61.3246,15713.0
2024-02-07 14:45:00,62.65,62.68,62.63,62.64,26736.0,61.3343,61.3637,61.3148,61.3246,26736.0
2024-02-07 14:50:00,62.63,62.64,62.58,62.62,22122.0,61.3148,61.3246,61.2658,61.305,22122.0
2024-02-07 14:55:00,62.62,62.66,62.59,62.61,42369.0,61.305,61.3441,61.2756,61.2952,42369.0
2024-02-07 15:00:00,62.6,62.64,62.53,62.55,49426.0,61.2854,61.3246,61.2169,61.2364,49426.0
2024-02-07 15:05:00,62.56,62.6,62.53,62.57,21497.0,61.2462,61.2854,61.2169,61.256,21497.0
2024-02-07 15:10:00,62.58,62.61,62.54,62.58,35325.0,61.2658,61.2952,61.2267,61.2658,35325.0
2024-02-07 15:15:00,62.57,62.58,62.43,62.45,46583.0,61.256,61.2658,61.119,61.1385,46583.0
2024-02-07 15:20:00,62.46,62.47,62.41,62.44,44637.0,61.1483,61.1581,61.0994,61.1288,44637.0
2024-02-07 15:25:00,62.43,62.47,62.39,62.44,45729.0,61.119,61.1581,61.0798,61.1288,45729.0
2024-02-07 15:30:00,62.44,62.47,62.41,62.43,43333.0,61.1288,61.1581,61.0994,61.119,43333.0
2024-02-07 15:35:00,62.42,62.47,62.41,62.45,38628.0,61.1092,61.1581,61.0994,61.1385,38628.0
2024-02-07 15:40:00,62.44,62.47,62.36,62.38,62438.0,61.1288,61.1581,61.0504,61.07,62438.0
2024-02-07 15:45:00,62.38,62.43,62.35,62.38,98461.0,61.07,61.119,61.0406,61.07,98461.0
2024-02-07 15:50:00,62.37,62.37,62.26,62.3,117665.0,61.0602,61.0602,60.9525,60.9917,117665.0
2024-02-07 15:55:00,62.29,62.51,62.28,62.43,415295.0,60.9819,61.1973,60.9721,61.119,415295.0
2024-02-08 09:30:00,62.24,62.44,62.12,62.28,106180.0,61.1768,61.3734,61.0589,61.2161,106180.0
2024-02-08 09:35:00,62.3,62.45,62.25,62.41,54278.0,61.2358,61.3832,61.1866,61.3439,54278.0
2024-02-08 09:40:00,62.41,62.47,62.2,62.38,43933.0,61.3439,61.4029,61.1375,61.3144,43933.0
2024-02-08 09:45:00,62.39,62.42,62.24,62.24,54331.0,61.3242,61.3537,61.1768,61.1768,54331.0
2024-02-08 09:50:00,62.23,62.32,62.18,62.24,44481.0,61.167,61.2554,61.1178,61.1768,44481.0
2024-02-08 09:55:00,62.25,62.31,62.19,62.28,40699.0,61.1866,61.2456,61.1277,61.2161,40699.0
2024-02-08 10:00:00,62.28,62.34,62.23,62.31,42466.0,61.2161,61.2751,61.167,61.2456,42466.0
2024-02-08 10:05:00,62.31,62.49,62.31,62.35,73665.0,61.2456,61.4225,61.2456,61.2849,73665.0
2024-02-08 10:10:00,62.35,62.36,62.23,62.23,44865.0,61.2849,61.2948,61.167,61.167,44865.0
2024-02-08 10:15:00,62.23,62.33,62.23,62.28,30496.0,61.167,61.2653,61.167,61.2161,30496.0
2024-02-08 10:20:00,62.29,62.36,62.2,62.21,39416.0,61.2259,61.2948,61.1375,61.1473,39416.0
2024-02-08 10:25:00,62.2,62.24,62.17,62.2,50561.0,61.1375,61.1768,61.108,61.1375,50561.0
2024-02-08 10:30:00,62.2,62.27,62.19,62.21,52653.0,61.1375,61.2063,61.1277,61.1473,52653.0
2024-02-08 10:35:00,62.22,62.23,62.05,62.06,46618.0,61.1571,61.167,60.99,60.9999,46618.0
2024-02-08 10:40:00,62.07,62.09,61.91,62.01,75590.0,61.0097,61.0294,60.8524,60.9507,75590.0
2024-02-08 10:45:00,62.01,62.08,61.97,62.04,71975.0,60.9507,61.0195,60.9114,60.9802,71975.0
2024-02-08 10:50:00,62.05,62.18,62.02,62.18,86454.0,60.99,61.1178,60.9606,61.1178,86454.0
2024-02-08 10:55:00,62.18,62.23,62.04,62.04,43784.0,61.1178,61.167,60.9802,60.9802,43784.0
2024-02-08 11:00:00,62.05,62.1,61.99,62.03,45908.0,60.99,61.0392,60.9311,60.9704,45908.0
2024-02-08 11:05:00,62.02,62.1,62.02,62.07,23898.0,60.9606,61.0392,60.9606,61.0097,23898.0
2024-02-08 11:10:00,62.06,62.1,61.99,62.05,31226.0,60.9999,61.0392,60.9311,60.99,31226.0
2024-02-08 11:15:00,62.05,62.08,62.01,62.05,16744.0,60.99,61.0195,60.9507,60.99,16744.0
2024-02-08 11:20:00,62.04,62.06,61.98,62.01,33448.0,60.9802,60.9999,60.9212,60.9507,33448.0
2024-02-08 11:25:00,62.0,62.0,61.9,61.99,45545.0,60.9409,60.9409,60.8426,60.9311,45545.0
2024-02-08 11:30:00,61.99,62.03,61.97,62.01,76436.0,60.9311,60.9704,60.9114,60.9507,76436.0
2024-02-08 11:35:00,62.02,62.07,61.99,62.02,68600.0,60.9606,61.0097,60.9311,60.9606,68600.0
2024-02-08 11:40:00,62.01,62.11,61.96,62.1,88196.0,60.9507,61.049,60.9016,61.0392,88196.0
2024-02-08 11:45:00,62.1,62.18,62.07,62.13,22257.0,61.0392,61.1178,61.0097,61.0687,22257.0
2024-02-08 11:50:00,62.13,62.21,62.11,62.16,26655.0,61.0687,61.1473,61.049,61.0982,26655.0
2024-02-08 11:55:00,62.16,62.23,62.14,62.19,16231.0,61.0982,61.167,61.0785,61.1277,16231.0
2024-02-08 12:00:00,62.2,62.23,62.15,62.18,20134.0,61.1375,61.167,61.0883,61.1178,20134.0
2024-02-08 12:05:00,62.17,62.22,62.15,62.2,19101.0,61.108,61.1571,61.0883,61.1375,19101.0
2024-02-08 12:10:00,62.2,62.3,62.19,62.3,22044.0,61.1375,61.2358,61.1277,61.2358,22044.0
2024-02-08 12:15:00,62.29,62.35,62.25,62.28,24187.0,61.2259,61.2849,61.1866,61.2161,24187.0
2024-02-08 12:20:00,62.28,62.34,62.22,62.3,17845.0,61.2161,61.2751,61.1571,61.2358,17845.0
2024-02-08 12:25:00,62.31,62.41,62.3,62.4,38736.0,61.2456,61.3439,61.2358,61.3341,38736.0
2024-02-08 12:30:00,62.4,62.43,62.34,62.36,23241.0,61.3341,61.3636,61.2751,61.2948,23241.0
2024-02-08 12:35:00,62.35,62.37,62.27,62.31,18530.0,61.2849,61.3046,61.2063,61.2456,18530.0
2024-02-08 12:40:00,62.3,62.33,62.26,62.27,18547.0,61.2358,61.2653,61.1965,61.2063,18547.0
2024-02-08 12:45:00,62.28,62.31,62.23,62.23,21869.0,61.2161,61.2456,61.167,61.167,21869.0
2024-02-08 12:50:00,62.22,62.28,62.22,62.24,19066.0,61.1571,61.2161,61.1571,61.1768,19066.0
2024-02-08 12:55:00,62.22,62.31,62.21,62.25,49143.0,61.1571,61.2456,61.1473,61.1866,49143.0
2024-02-08 13:00:00,62.22,62.36,62.22,62.31,42991.0,61.1571,61.2948,61.1571,61.2456,42991.0
2024-02-08 13:05:00,62.31,62.34,62.22,62.26,24976.0,61.2456,61.2751,61.1571,61.1965,24976.0
2024-02-08 13:10:00,62.26,62.27,62.19,62.2,21839.0,61.1965,61.2063,61.1277,61.1375,21839.0
2024-02-08 13:15:00,62.21,62.25,62.15,62.18,17449.0,61.1473,61.1866,61.0883,61.1178,17449.0
2024-02-08 13:20:00,62.18,62.27,62.16,62.22,72990.0,61.1178,61.2063,61.0982,61.1571,72990.0
2024-02-08 13:25:00,62.22,62.27,62.2,62.27,25691.0,61.1571,61.2063,61.1375,61.2063,25691.0
2024-02-08 13:30:00,62.27,62.28,62.23,62.26,17036.0,61.2063,61.2161,61.167,61.1965,17036.0
2024-02-08 13:35:00,62.26,62.42,62.25,62.4,46806.0,61.1965,61.3537,61.1866,61.3341,46806.0
2024-02-08 13:40:00,62.41,62.54,62.39,62.53,250029.0,61.3439,61.4717,61.3242,61.4618,250029.0
2024-02-08 13:45:00,62.53,62.71,62.53,62.69,42124.0,61.4618,61.6388,61.4618,61.6191,42124.0
2024-02-08 13:50:00,62.69,62.69,62.6,62.65,16804.0,61.6191,61.6191,61.5307,61.5798,16804.0
2024-02-08 13:55:00,62.65,62.74,62.63,62.71,16837.0,61.5798,61.6683,61.5601,61.6388,16837.0
2024-02-08 14:00:00,62.73,62.82,62.73,62.77,36836.0,61.6584,61.7469,61.6584,61.6977,36836.0
2024-02-08 14:05:00,62.77,62.86,62.72,62.83,31114.0,61.6977,61.7862,61.6486,61.7567,31114.0
2024-02-08 14:10:00,62.83,62.91,62.82,62.87,29362.0,61.7567,61.8354,61.7469,61.796,29362.0
2024-02-08 14:15:00,62.88,62.89,62.81,62.83,33002.0,61.8059,61.8157,61.7371,61.7567,33002.0
2024-02-08 14:20:00,62.82,62.87,62.79,62.87,37596.0,61.7469,61.796,61.7174,61.796,37596.0
2024-02-08 14:25:00,62.88,62.91,62.84,62.86,21586.0,61.8059,61.8354,61.7666,61.7862,21586.0
2024-02-08 14:30:00,62.84,62.89,62.82,62.87,52027.0,61.7666,61.8157,61.7469,61.796,52027.0
2024-02-08 14:35:00,62.86,62.86,62.72,62.78,36552.0,61.7862,61.7862,61.6486,61.7076,36552.0
2024-02-08 14:40:00,62.79,62.82,62.72,62.74,25123.0,61.7174,61.7469,61.6486,61.6683,25123.0
2024-02-08 14:45:00,62.75,62.76,62.7,62.72,40605.0,61.6781,61.6879,61.6289,61.6486,40605.0
2024-02-08 14:50:00,62.72,62.75,62.7,62.72,19117.0,61.6486,61.6781,61.6289,61.6486,19117.0
2024-02-08 14:55:00,62.73,62.77,62.69,62.71,27644.0,61.6584,61.6977,61.6191,61.6388,27644.0
2024-02-08 15:00:00,62.72,62.73,62.65,62.66,38235.0,61.6486,61.6584,61.5798,61.5896,38235.0
2024-02-08 15:05:00,62.66,62.67,62.62,62.63,21690.0,61.5896,61.5995,61.5503,61.5601,21690.0
2024-02-08 15:10:00,62.63,62.66,62.61,62.63,32692.0,61.5601,61.5896,61.5405,61.5601,32692.0
2024-02-08 15:15:00,62.64,62.67,62.59,62.64,51834.0,61.57,61.5995,61.5208,61.57,51834.0
2024-02-08 15:20:00,62.65,62.71,62.64,62.69,39225.0,61.5798,61.6388,61.57,61.6191,39225.0
2024-02-08 15:25:00,62.68,62.7,62.58,62.62,37954.0,61.6093,61.6289,61.511,61.5503,37954.0
2024-02-08 15:30:00,62.61,62.67,62.56,62.57,52693.0,61.5405,61.5995,61.4913,61.5012,52693.0
2024-02-08 15:35:00,62.57,62.59,62.51,62.53,35757.0,61.5012,61.5208,61.4422,61.4618,35757.0
2024-02-08 15:40:00,62.53,62.56,62.49,62.51,74240.0,61.4618,61.4913,61.4225,61.4422,74240.0
2024-02-08 15:45:00,62.51,62.59,62.4,62.41,123372.0,61.4422,61.5208,61.3341,61.3439,123372.0
2024-02-08 15:50:00,62.41,62.47,62.33,62.36,116714.0,61.3439,61.4029,61.2653,61.2948,116714.0
2024-02-08 15:55:00,62.36,62.5,62.36,62.45,208945.0,61.2948,61.4324,61.2948,61.3832,208945.0
2024-02-09 09:30:00,62.52,62.8,62.48,62.67,126635.0,61.452,61.7272,61.4127,61.5995,126635.0
2024-02-09 09:35:00,62.68,63.03,62.65,62.79,91500.0,61.6093,61.9533,61.5798,61.7174,91500.0
2024-02-09 09:40:00,62.78,62.94,62.76,62.81,28457.0,61.7076,61.8648,61.6879,61.7371,28457.0
2024-02-09 09:45:00,62.85,62.9,62.77,62.81,35303.0,61.7764,61.8255,61.6977,61.7371,35303.0
2024-02-09 09:50:00,62.82,62.85,62.63,62.73,48100.0,61.7469,61.7764,61.5601,61.6584,48100.0
2024-02-09 09:55:00,62.74,62.77,62.55,62.76,30454.0,61.6683,61.6977,61.4815,61.6879,30454.0
2024-02-09 10:00:00,62.75,62.8,62.55,62.58,130658.0,61.6781,61.7272,61.4815,61.511,130658.0
2024-02-09 10:05:00,62.58,62.74,62.53,62.73,26526.0,61.511,61.6683,61.4618,61.6584,26526.0
2024-02-09 10:10:00,62.69,62.71,62.53,62.56,36661.0,61.6191,61.6388,61.4618,61.4913,36661.0
2024-02-09 10:15:00,62.56,62.56,62.39,62.43,29931.0,61.4913,61.4913,61.3242,61.3636,29931.0
2024-02-09 10:20:00,62.42,62.46,62.34,62.41,24221.0,61.3537,61.393,61.2751,61.3439,24221.0
2024-02-09 10:25:00,62.4,62.46,62.37,62.43,23431.0,61.3341,61.393,61.3046,61.3636,23431.0
2024-02-09 10:30:00,62.43,62.52,62.42,62.45,33190.0,61.3636,61.452,61.3537,61.3832,33190.0
2024-02-09 10:35:00,62.45,62.54,62.44,62.53,54895.0,61.3832,61.4717,61.3734,61.4618,54895.0
2024-02-09 10:40:00,62.55,62.57,62.48,62.54,46550.0,61.4815,61.5012,61.4127,61.4717,46550.0
2024-02-09 10:45:00,62.53,62.62,62.53,62.59,54701.0,61.4618,61.5503,61.4618,61.5208,54701.0
2024-02-09 10:50:00,62.6,62.69,62.58,62.69,18181.0,61.5307,61.6191,61.511,61.6191,18181.0
2024-02-09 10:55:00,62.7,62.73,62.63,62.71,15580.0,61.6289,61.6584,61.5601,61.6388,15580.0
2024-02-09 11:00:00,62.71,62.74,62.64,62.73,21570.0,61.6388,61.6683,61.57,61.6584,21570.0
2024-02-09 11:05:00,62.73,62.78,62.67,62.72,19047.0,61.6584,61.7076,61.5995,61.6486,19047.0
2024-02-09 11:10:00,62.72,62.81,62.72,62.75,43132.0,61.6486,61.7371,61.6486,61.6781,43132.0
2024-02-09 11:15:00,62.74,62.74,62.61,62.69,48117.0,61.6683,61.6683,61.5405,61.6191,48117.0
2024-02-09 11:20:00,62.68,62.74,62.65,62.65,19673.0,61.6093,61.6683,61.5798,61.5798,19673.0
2024-02-09 11:25:00,62.67,62.73,62.6,62.73,30744.0,61.5995,61.6584,61.5307,61.6584,30744.0
2024-02-09 11:30:00,62.74,62.74,62.62,62.63,28331.0,61.6683,61.6683,61.5503,61.5601,28331.0
2024-02-09 11:35:00,62.62,62.62,62.54,62.58,24067.0,61.5503,61.5503,61.4717,61.511,24067.0
2024-02-09 11:40:00,62.6,62.65,62.58,62.62,12318.0,61.5307,61.5798,61.511,61.5503,12318.0
2024-02-09 11:45:00,62.63,62.64,62.58,62.62,21837.0,61.5601,61.57,61.511,61.5503,21837.0
2024-02-09 11:50:00,62.62,62.65,62.59,62.6,28157.0,61.5503,61.5798,61.5208,61.5307,28157.0
2024-02-09 11:55:00,62.61,62.71,62.6,62.69,123967.0,61.5405,61.6388,61.5307,61.6191,123967.0
2024-02-09 12:00:00,62.69,62.72,62.63,62.7,39681.0,61.6191,61.6486,61.5601,61.6289,39681.0
2024-02-09 12:05:00,62.69,62.91,62.68,62.9,82534.0,61.6191,61.8354,61.6093,61.8255,82534.0
2024-02-09 12:10:00,62.91,62.99,62.89,62.97,18199.0,61.8354,61.914,61.8157,61.8943,18199.0
2024-02-09 12:15:00,62.98,63.07,62.97,63.05,40966.0,61.9042,61.9926,61.8943,61.973,40966.0
2024-02-09 12:20:00,63.05,63.11,63.03,63.05,42914.0,61.973,62.0319,61.9533,61.973,42914.0
2024-02-09 12:25:00,63.05,63.16,63.05,63.15,29479.0,61.973,62.0811,61.973,62.0713,29479.0
2024-02-09 12:30:00,63.16,63.17,63.07,63.1,24481.0,62.0811,62.0909,61.9926,62.0221,24481.0
2024-02-09 12:35:00,63.11,63.13,63.05,63.1,16869.0,62.0319,62.0516,61.973,62.0221,16869.0
2024-02-09 12:40:00,63.12,63.16,63.1,63.16,18890.0,62.0418,62.0811,62.0221,62.0811,18890.0
2024-02-09 12:45:00,63.16,63.21,63.11,63.16,21602.0,62.0811,62.1302,62.0319,62.0811,21602.0
2024-02-09 12:50:00,63.15,63.2,63.11,63.17,23609.0,62.0713,62.1204,62.0319,62.0909,23609.0
2024-02-09 12:55:00,63.17,63.28,63.17,63.21,27208.0,62.0909,62.199,62.0909,62.1302,27208.0
2024-02-09 13:00:00,63.2,63.25,63.18,63.24,11181.0,62.1204,62.1695,62.1007,62.1597,11181.0
2024-02-09 13:05:00,63.24,63.24,63.16,63.18,23387.0,62.1597,62.1597,62.0811,62.1007,23387.0
2024-02-09 13:10:00,63.18,63.19,63.13,63.16,19015.0,62.1007,62.1106,62.0516,62.0811,19015.0
2024-02-09 13:15:00,63.16,63.22,63.14,63.22,19759.0,62.0811,62.1401,62.0614,62.1401,19759.0
2024-02-09 13:20:00,63.22,63.31,63.21,63.31,21625.0,62.1401,62.2285,62.1302,62.2285,21625.0
2024-02-09 13:25:00,63.31,63.36,63.27,63.33,58126.0,62.2285,62.2777,62.1892,62.2482,58126.0
2024-02-09 13:30:00,63.34,63.36,63.25,63.32,16600.0,62.258,62.2777,62.1695,62.2384,16600.0
2024-02-09 13:35:00,63.31,63.33,63.28,63.31,19304.0,62.2285,62.2482,62.199,62.2285,19304.0
2024-02-09 13:40:00,63.3,63.33,63.25,63.3,67378.0,62.2187,62.2482,62.1695,62.2187,67378.0
2024-02-09 13:45:00,63.29,63.31,63.24,63.29,32908.0,62.2089,62.2285,62.1597,62.2089,32908.0
2024-02-09 13:50:00,63.29,63.29,63.22,63.25,19892.0,62.2089,62.2089,62.1401,62.1695,19892.0
2024-02-09 13:55:00,63.24,63.25,63.17,63.21,21513.0,62.1597,62.1695,62.0909,62.1302,21513.0
2024-02-09 14:00:00,63.2,63.26,63.19,63.23,23168.0,62.1204,62.1794,62.1106,62.1499,23168.0
2024-02-09 14:05:00,63.24,63.24,63.12,63.15,20258.0,62.1597,62.1597,62.0418,62.0713,20258.0
2024-02-09 14:10:00,63.14,63.19,63.11,63.19,35101.0,62.0614,62.1106,62.0319,62.1106,35101.0
2024-02-09 14:15:00,63.18,63.2,63.15,63.18,19650.0,62.1007,62.1204,62.0713,62.1007,19650.0
2024-02-09 14:20:00,63.19,63.2,63.12,63.16,20853.0,62.1106,62.1204,62.0418,62.0811,20853.0
2024-02-09 14:25:00,63.15,63.19,63.08,63.12,25106.0,62.0713,62.1106,62.0025,62.0418,25106.0
2024-02-09 14:30:00,63.12,63.12,63.05,63.08,35303.0,62.0418,62.0418,61.973,62.0025,35303.0
2024-02-09 14:35:00,63.07,63.12,63.02,63.1,28558.0,61.9926,62.0418,61.9435,62.0221,28558.0
2024-02-09 14:40:00,63.1,63.14,63.08,63.13,23996.0,62.0221,62.0614,62.0025,62.0516,23996.0
2024-02-09 14:45:00,63.14,63.19,63.12,63.17,18743.0,62.0614,62.1106,62.0418,62.0909,18743.0
2024-02-09 14:50:00,63.17,63.17,63.09,63.11,27373.0,62.0909,62.0909,62.0123,62.0319,27373.0
2024-02-09 14:55:00,63.11,63.11,63.05,63.07,15429.0,62.0319,62.0319,61.973,61.9926,15429.0
2024-02-09 15:00:00,63.09,63.09,62.99,63.04,26470.0,62.0123,62.0123,61.914,61.9631,26470.0
2024-02-09 15:05:00,63.03,63.11,62.96,63.1,71388.0,61.9533,62.0319,61.8845,62.0221,71388.0
2024-02-09 15:10:00,63.1,63.17,63.1,63.17,33527.0,62.0221,62.0909,62.0221,62.0909,33527.0
2024-02-09 15:15:00,63.16,63.19,63.13,63.14,36088.0,62.0811,62.1106,62.0516,62.0614,36088.0
2024-02-09 15:20:00,63.14,63.19,63.1,63.12,47219.0,62.0614,62.1106,62.0221,62.0418,47219.0
2024-02-09 15:25:00,63.12,63.15,63.11,63.14,34035.0,62.0418,62.0713,62.0319,62.0614,34035.0
2024-02-09 15:30:00,63.14,63.16,63.09,63.12,66542.0,62.0614,62.0811,62.0123,62.0418,66542.0
2024-02-09 15:35:00,63.12,63.17,63.11,63.12,50237.0,62.0418,62.0909,62.0319,62.0418,50237.0
2024-02-09 15:40:00,63.12,63.14,63.06,63.09,62846.0,62.0418,62.0614,61.9828,62.0123,62846.0
2024-02-09 15:45:00,63.09,63.13,63.01,63.03,92225.0,62.0123,62.0516,61.9336,61.9533,92225.0
2024-02-09 15:50:00,63.03,63.22,63.03,63.19,192790.0,61.9533,62.1401,61.9533,62.1106,192790.0
2024-02-09 15:55:00,63.19,63.41,63.19,63.35,533011.0,62.1106,62.3268,62.1106,62.2678,533011.0
2024-02-12 09:30:00,63.31,63.78,63.31,63.65,81071.0,62.2285,62.6905,62.2285,62.5627,81071.0
2024-02-12 09:35:00,63.63,63.8,63.58,63.76,78982.0,62.5431,62.7102,62.4939,62.6708,78982.0
2024-02-12 09:40:00,63.76,64.13,63.75,64.11,126734.0,62.6708,63.0345,62.661,63.0149,126734.0
2024-02-12 09:45:00,64.12,64.4,64.12,64.34,99822.0,63.0247,63.2999,63.0247,63.2409,99822.0
2024-02-12 09:50:00,64.34,64.56,64.28,64.5,65263.0,63.2409,63.4572,63.182,63.3982,65263.0
2024-02-12 09:55:00,64.5,64.61,64.45,64.6,56603.0,63.3982,63.5063,63.3491,63.4965,56603.0
2024-02-12 10:00:00,64.59,64.72,64.52,64.69,97241.0,63.4867,63.6144,63.4179,63.585,97241.0
2024-02-12 10:05:00,64.68,64.72,64.45,64.53,64801.0,63.5751,63.6144,63.3491,63.4277,64801.0
2024-02-12 10:10:00,64.52,64.53,64.32,64.33,36318.0,63.4179,63.4277,63.2213,63.2311,36318.0
2024-02-12 10:15:00,64.33,64.55,64.33,64.54,43678.0,63.2311,63.4473,63.2311,63.4375,43678.0
2024-02-12 10:20:00,64.55,64.56,64.44,64.47,30380.0,63.4473,63.4572,63.3392,63.3687,30380.0
2024-02-12 10:25:00,64.47,64.5,64.44,64.47,31695.0,63.3687,63.3982,63.3392,63.3687,31695.0
2024-02-12 10:30:00,64.47,64.52,64.43,64.46,43578.0,63.3687,63.4179,63.3294,63.3589,43578.0
2024-02-12 10:35:00,64.46,64.56,64.44,64.54,34565.0,63.3589,63.4572,63.3392,63.4375,34565.0
2024-02-12 10:40:00,64.54,64.63,64.47,64.55,50068.0,63.4375,63.526,63.3687,63.4473,50068.0
2024-02-12 10:45:00,64.56,64.6,64.52,64.59,41761.0,63.4572,63.4965,63.4179,63.4867,41761.0
2024-02-12 10:50:00,64.59,64.64,64.56,64.62,69369.0,63.4867,63.5358,63.4572,63.5161,69369.0
2024-02-12 10:55:00,64.62,64.65,64.52,64.53,80998.0,63.5161,63.5456,63.4179,63.4277,80998.0
2024-02-12 11:00:00,64.53,64.65,64.51,64.64,115781.0,63.4277,63.5456,63.408,63.5358,115781.0
2024-02-12 11:05:00,64.63,64.69,64.6,64.68,40426.0,63.526,63.585,63.4965,63.5751,40426.0
2024-02-12 11:10:00,64.7,64.7,64.61,64.68,48547.0,63.5948,63.5948,63.5063,63.5751,48547.0
2024-02-12 11:15:00,64.69,64.88,64.66,64.84,66166.0,63.585,63.7717,63.5555,63.7324,66166.0
2024-02-12 11:20:00,64.84,64.92,64.8,64.88,49398.0,63.7324,63.811,63.6931,63.7717,49398.0
2024-02-12 11:25:00,64.87,64.88,64.78,64.84,91579.0,63.7619,63.7717,63.6734,63.7324,91579.0
2024-02-12 11:30:00,64.85,65.06,64.83,65.02,109128.0,63.7422,63.9486,63.7226,63.9093,109128.0
2024-02-12 11:35:00,65.02,65.03,64.84,64.87,57279.0,63.9093,63.9191,63.7324,63.7619,57279.0
2024-02-12 11:40:00,64.87,64.92,64.84,64.88,40135.0,63.7619,63.811,63.7324,63.7717,40135.0
2024-02-12 11:45:00,64.88,64.94,64.87,64.88,42689.0,63.7717,63.8307,63.7619,63.7717,42689.0
2024-02-12 11:50:00,64.88,64.93,64.85,64.91,52376.0,63.7717,63.8209,63.7422,63.8012,52376.0
2024-02-12 11:55:00,64.92,64.96,64.86,64.91,33454.0,63.811,63.8503,63.752,63.8012,33454.0
2024-02-12 12:00:00,64.92,65.05,64.87,65.02,65520.0,63.811,63.9388,63.7619,63.9093,65520.0
2024-02-12 12:05:00,65.03,65.12,64.88,64.9,78191.0,63.9191,64.0076,63.7717,63.7914,78191.0
2024-02-12 12:10:00,64.9,64.99,64.84,64.89,54496.0,63.7914,63.8798,63.7324,63.7815,54496.0
2024-02-12 12:15:00,64.88,64.9,64.79,64.86,43131.0,63.7717,63.7914,63.6832,63.752,43131.0
2024-02-12 12:20:00,64.87,64.95,64.82,64.92,50669.0,63.7619,63.8405,63.7127,63.811,50669.0
2024-02-12 12:25:00,64.93,64.95,64.87,64.93,42043.0,63.8209,63.8405,63.7619,63.8209,42043.0
2024-02-12 12:30:00,64.94,64.95,64.86,64.92,28815.0,63.8307,63.8405,63.752,63.811,28815.0
2024-02-12 12:35:00,64.92,64.95,64.88,64.94,35678.0,63.811,63.8405,63.7717,63.8307,35678.0
2024-02-12 12:40:00,64.94,64.97,64.9,64.92,24584.0,63.8307,63.8602,63.7914,63.811,24584.0
2024-02-12 12:45:00,64.92,64.94,64.85,64.86,29601.0,63.811,63.8307,63.7422,63.752,29601.0
2024-02-12 12:50:00,64.85,64.9,64.82,64.89,59470.0,63.7422,63.7914,63.7127,63.7815,59470.0
2024-02-12 12:55:00,64.88,64.89,64.76,64.81,29187.0,63.7717,63.7815,63.6538,63.7029,29187.0
2024-02-12 13:00:00,64.82,64.84,64.77,64.81,20899.0,63.7127,63.7324,63.6636,63.7029,20899.0
2024-02-12 13:05:00,64.81,64.86,64.78,64.85,41994.0,63.7029,63.752,63.6734,63.7422,41994.0
2024-02-12 13:10:00,64.84,64.9,64.82,64.88,26641.0,63.7324,63.7914,63.7127,63.7717,26641.0
2024-02-12 13:15:00,64.87,64.9,64.84,64.87,35105.0,63.7619,63.7914,63.7324,63.7619,35105.0
2024-02-12 13:20:00,64.87,64.88,64.7,64.72,46683.0,63.7619,63.7717,63.5948,63.6144,46683.0
2024-02-12 13:25:00,64.72,64.73,64.64,64.69,35194.0,63.6144,63.6243,63.5358,63.585,35194.0
2024-02-12 13:30:00,64.69,64.78,64.66,64.75,43803.0,63.585,63.6734,63.5555,63.6439,43803.0
2024-02-12 13:35:00,64.75,64.8,64.7,64.73,35651.0,63.6439,63.6931,63.5948,63.6243,35651.0
2024-02-12 13:40:00,64.73,64.89,64.69,64.78,95556.0,63.6243,63.7815,63.585,63.6734,95556.0
2024-02-12 13:45:00,64.78,64.9,64.75,64.9,44011.0,63.6734,63.7914,63.6439,63.7914,44011.0
2024-02-12 13:50:00,64.9,64.91,64.82,64.84,26641.0,63.7914,63.8012,63.7127,63.7324,26641.0
2024-02-12 13:55:00,64.83,64.84,64.79,64.82,21116.0,63.7226,63.7324,63.6832,63.7127,21116.0
2024-02-12 14:00:00,64.81,64.84,64.77,64.83,33504.0,63.7029,63.7324,63.6636,63.7226,33504.0
2024-02-12 14:05:00,64.84,64.89,64.79,64.88,54660.0,63.7324,63.7815,63.6832,63.7717,54660.0
2024-02-12 14:10:00,64.88,65.0,64.88,64.99,33472.0,63.7717,63.8897,63.7717,63.8798,33472.0
2024-02-12 14:15:00,64.98,65.0,64.62,64.62,44753.0,63.87,63.8897,63.5161,63.5161,44753.0
2024-02-12 14:20:00,64.61,64.76,64.57,64.7,35426.0,63.5063,63.6538,63.467,63.5948,35426.0
2024-02-12 14:25:00,64.71,64.79,64.7,64.74,32768.0,63.6046,63.6832,63.5948,63.6341,32768.0
2024-02-12 14:30:00,64.75,64.76,64.58,64.6,25489.0,63.6439,63.6538,63.4768,63.4965,25489.0
2024-02-12 14:35:00,64.59,64.65,64.54,64.64,33613.0,63.4867,63.5456,63.4375,63.5358,33613.0
2024-02-12 14:40:00,64.64,64.72,64.57,64.67,30006.0,63.5358,63.6144,63.467,63.5653,30006.0
2024-02-12 14:45:00,64.66,64.68,64.6,64.65,34060.0,63.5555,63.5751,63.4965,63.5456,34060.0
2024-02-12 14:50:00,64.64,64.65,64.55,64.58,41197.0,63.5358,63.5456,63.4473,63.4768,41197.0
2024-02-12 14:55:00,64.58,64.61,64.54,64.6,23215.0,63.4768,63.5063,63.4375,63.4965,23215.0
2024-02-12 15:00:00,64.59,64.63,64.55,64.57,39946.0,63.4867,63.526,63.4473,63.467,39946.0
2024-02-12 15:05:00,64.57,64.6,64.54,64.56,39447.0,63.467,63.4965,63.4375,63.4572,39447.0
2024-02-12 15:10:00,64.56,64.63,64.54,64.61,35154.0,63.4572,63.526,63.4375,63.5063,35154.0
2024-02-12 15:15:00,64.61,64.66,64.59,64.64,58513.0,63.5063,63.5555,63.4867,63.5358,58513.0
2024-02-12 15:20:00,64.64,64.67,64.61,64.63,48318.0,63.5358,63.5653,63.5063,63.526,48318.0
2024-02-12 15:25:00,64.64,64.67,64.61,64.64,57166.0,63.5358,63.5653,63.5063,63.5358,57166.0
2024-02-12 15:30:00,64.64,64.7,64.58,64.67,83178.0,63.5358,63.5948,63.4768,63.5653,83178.0
2024-02-12 15:35:00,64.67,64.69,64.61,64.63,47152.0,63.5653,63.585,63.5063,63.526,47152.0
2024-02-12 15:40:00,64.64,64.72,64.61,64.71,71806.0,63.5358,63.6144,63.5063,63.6046,71806.0
2024-02-12 15:45:00,64.7,64.74,64.65,64.7,92780.0,63.5948,63.6341,63.5456,63.5948,92780.0
2024-02-12 15:50:00,64.71,64.74,64.59,64.66,190081.0,63.6046,63.6341,63.4867,63.5555,190081.0
2024-02-12 15:55:00,64.67,64.68,64.48,64.53,412461.0,63.5653,63.5751,63.3785,63.4277,412461.0
2024-02-13 09:30:00,63.65,63.92,63.31,63.78,224890.0,62.5627,62.8281,62.2285,62.6905,224890.0
2024-02-13 09:35:00,63.75,63.92,63.57,63.57,133501.0,62.661,62.8281,62.4841,62.4841,133501.0
2024-02-13 09:40:00,63.58,63.65,63.36,63.44,149685.0,62.4939,62.5627,62.2777,62.3563,149685.0
2024-02-13 09:45:00,63.45,63.46,63.25,63.36,79283.0,62.3661,62.376,62.1695,62.2777,79283.0
2024-02-13 09:50:00,63.36,63.43,63.17,63.31,143634.0,62.2777,62.3465,62.0909,62.2285,143634.0
2024-02-13 09:55:00,63.33,63.36,63.01,63.03,165459.0,62.2482,62.2777,61.9336,61.9533,165459.0
2024-02-13 10:00:00,63.05,63.05,62.87,62.95,139743.0,61.973,61.973,61.796,61.8747,139743.0
2024-02-13 10:05:00,62.94,62.97,62.82,62.86,94670.0,61.8648,61.8943,61.7469,61.7862,94670.0
2024-02-13 10:10:00,62.87,62.87,62.7,62.72,82209.0,61.796,61.796,61.6289,61.6486,82209.0
2024-02-13 10:15:00,62.7,62.81,62.67,62.8,43626.0,61.6289,61.7371,61.5995,61.7272,43626.0
2024-02-13 10:20:00,62.81,62.84,62.7,62.73,59594.0,61.7371,61.7666,61.6289,61.6584,59594.0
2024-02-13 10:25:00,62.72,62.84,62.71,62.75,64828.0,61.6486,61.7666,61.6388,61.6781,64828.0
2024-02-13 10:30:00,62.75,62.82,62.63,62.65,61596.0,61.6781,61.7469,61.5601,61.5798,61596.0
2024-02-13 10:35:00,62.65,62.74,62.62,62.69,35958.0,61.5798,61.6683,61.5503,61.6191,35958.0
2024-02-13 10:40:00,62.67,62.76,62.63,62.67,75155.0,61.5995,61.6879,61.5601,61.5995,75155.0
2024-02-13 10:45:00,62.67,62.72,62.59,62.59,66452.0,61.5995,61.6486,61.5208,61.5208,66452.0
2024-02-13 10:50:00,62.6,62.77,62.58,62.73,62384.0,61.5307,61.6977,61.511,61.6584,62384.0
2024-02-13 10:55:00,62.72,62.73,62.46,62.5,74543.0,61.6486,61.6584,61.393,61.4324,74543.0
2024-02-13 11:00:00,62.5,62.62,62.47,62.58,55274.0,61.4324,61.5503,61.4029,61.511,55274.0
2024-02-13 11:05:00,62.58,62.62,62.49,62.62,39159.0,61.511,61.5503,61.4225,61.5503,39159.0
2024-02-13 11:10:00,62.62,62.63,62.55,62.6,38742.0,61.5503,61.5601,61.4815,61.5307,38742.0
2024-02-13 11:15:00,62.6,62.7,62.54,62.68,71474.0,61.5307,61.6289,61.4717,61.6093,71474.0
2024-02-13 11:20:00,62.69,62.81,62.68,62.77,20089.0,61.6191,61.7371,61.6093,61.6977,20089.0
2024-02-13 11:25:00,62.78,62.81,62.75,62.75,34517.0,61.7076,61.7371,61.6781,61.6781,34517.0
2024-02-13 11:30:00,62.76,62.8,62.7,62.76,56210.0,61.6879,61.7272,61.6289,61.6879,56210.0
2024-02-13 11:35:00,62.77,62.78,62.65,62.71,46047.0,61.6977,61.7076,61.5798,61.6388,46047.0
2024-02-13 11:40:00,62.72,62.75,62.66,62.72,39703.0,61.6486,61.6781,61.5896,61.6486,39703.0
2024-02-13 11:45:00,62.71,62.79,62.69,62.78,26932.0,61.6388,61.7174,61.6191,61.7076,26932.0
2024-02-13 11:50:00,62.78,62.85,62.72,62.73,174671.0,61.7076,61.7764,61.6486,61.6584,174671.0
2024-02-13 11:55:00,62.72,62.72,62.63,62.67,17082.0,61.6486,61.6486,61.5601,61.5995,17082.0
2024-02-13 12:00:00,62.66,62.74,62.62,62.71,27360.0,61.5896,61.6683,61.5503,61.6388,27360.0
2024-02-13 12:05:00,62.7,62.7,62.6,62.61,25778.0,61.6289,61.6289,61.5307,61.5405,25778.0
2024-02-13 12:10:00,62.61,62.72,62.56,62.71,63585.0,61.5405,61.6486,61.4913,61.6388,63585.0
2024-02-13 12:15:00,62.71,62.73,62.65,62.65,17783.0,61.6388,61.6584,61.5798,61.5798,17783.0
2024-02-13 12:20:00,62.65,62.65,62.51,62.54,50058.0,61.5798,61.5798,61.4422,61.4717,50058.0
2024-02-13 12:25:00,62.53,62.54,62.45,62.49,89723.0,61.4618,61.4717,61.3832,61.4225,89723.0
2024-02-13 12:30:00,62.49,62.6,62.46,62.59,37618.0,61.4225,61.5307,61.393,61.5208,37618.0
2024-02-13 12:35:00,62.61,62.69,62.57,62.69,14938.0,61.5405,61.6191,61.5012,61.6191,14938.0
2024-02-13 12:40:00,62.69,62.69,62.63,62.67,30695.0,61.6191,61.6191,61.5601,61.5995,30695.0
2024-02-13 12:45:00,62.67,62.71,62.63,62.69,28216.0,61.5995,61.6388,61.5601,61.6191,28216.0
2024-02-13 12:50:00,62.69,62.74,62.64,62.65,17824.0,61.6191,61.6683,61.57,61.5798,17824.0
2024-02-13 12:55:00,62.64,62.66,62.59,62.65,28569.0,61.57,61.5896,61.5208,61.5798,28569.0
2024-02-13 13:00:00,62.65,62.66,62.55,62.55,25542.0,61.5798,61.5896,61.4815,61.4815,25542.0
2024-02-13 13:05:00,62.56,62.67,62.56,62.65,79600.0,61.4913,61.5995,61.4913,61.5798,79600.0
2024-02-13 13:10:00,62.65,62.71,62.62,62.66,77082.0,61.5798,61.6388,61.5503,61.5896,77082.0
2024-02-13 13:15:00,62.65,62.68,62.61,62.64,26624.0,61.5798,61.6093,61.5405,61.57,26624.0
2024-02-13 13:20:00,62.64,62.64,62.4,62.41,24543.0,61.57,61.57,61.3341,61.3439,24543.0
2024-02-13 13:25:00,62.41,62.43,62.3,62.3,54004.0,61.3439,61.3636,61.2358,61.2358,54004.0
2024-02-13 13:30:00,62.3,62.35,62.27,62.32,41613.0,61.2358,61.2849,61.2063,61.2554,41613.0
2024-02-13 13:35:00,62.31,62.34,62.28,62.31,39659.0,61.2456,61.2751,61.2161,61.2456,39659.0
2024-02-13 13:40:00,62.31,62.33,62.27,62.32,40184.0,61.2456,61.2653,61.2063,61.2554,40184.0
2024-02-13 13:45:00,62.32,62.33,62.27,62.3,15938.0,61.2554,61.2653,61.2063,61.2358,15938.0
2024-02-13 13:50:00,62.29,62.3,62.12,62.12,70875.0,61.2259,61.2358,61.0589,61.0589,70875.0
2024-02-13 13:55:00,62.12,62.17,62.11,62.15,67924.0,61.0589,61.108,61.049,61.0883,67924.0
2024-02-13 14:00:00,62.16,62.17,62.08,62.12,57638.0,61.0982,61.108,61.0195,61.0589,57638.0
2024-02-13 14:05:00,62.14,62.14,62.07,62.11,68322.0,61.0785,61.0785,61.0097,61.049,68322.0
2024-02-13 14:10:00,62.11,62.12,61.86,61.87,130316.0,61.049,61.0589,60.8033,60.8131,130316.0
2024-02-13 14:15:00,61.87,61.9,61.76,61.8,80499.0,60.8131,60.8426,60.705,60.7443,80499.0
2024-02-13 14:20:00,61.8,61.86,61.74,61.75,45895.0,60.7443,60.8033,60.6853,60.6952,45895.0
2024-02-13 14:25:00,61.75,61.77,61.68,61.73,59475.0,60.6952,60.7148,60.6264,60.6755,59475.0
2024-02-13 14:30:00,61.72,61.86,61.72,61.84,52769.0,60.6657,60.8033,60.6657,60.7836,52769.0
2024-02-13 14:35:00,61.85,62.03,61.83,62.03,72346.0,60.7935,60.9704,60.7738,60.9704,72346.0
2024-02-13 14:40:00,62.03,62.13,62.01,62.05,101225.0,60.9704,61.0687,60.9507,60.99,101225.0
2024-02-13 14:45:00,62.05,62.08,61.81,61.81,70918.0,60.99,61.0195,60.7541,60.7541,70918.0
2024-02-13 14:50:00,61.83,62.0,61.82,61.97,156967.0,60.7738,60.9409,60.764,60.9114,156967.0
2024-02-13 14:55:00,61.97,62.08,61.95,62.08,90842.0,60.9114,61.0195,60.8918,61.0195,90842.0
2024-02-13 15:00:00,62.07,62.11,61.93,61.97,46203.0,61.0097,61.049,60.8721,60.9114,46203.0
2024-02-13 15:05:00,61.98,62.05,61.95,62.03,58478.0,60.9212,60.99,60.8918,60.9704,58478.0
2024-02-13 15:10:00,62.03,62.1,62.02,62.05,75924.0,60.9704,61.0392,60.9606,60.99,75924.0
2024-02-13 15:15:00,62.06,62.09,61.94,61.97,68895.0,60.9999,61.0294,60.8819,60.9114,68895.0
2024-02-13 15:20:00,61.97,61.99,61.85,61.86,82673.0,60.9114,60.9311,60.7935,60.8033,82673.0
2024-02-13 15:25:00,61.86,62.12,61.86,62.11,180435.0,60.8033,61.0589,60.8033,61.049,180435.0
2024-02-13 15:30:00,62.11,62.29,62.06,62.29,126018.0,61.049,61.2259,60.9999,61.2259,126018.0
2024-02-13 15:35:00,62.28,62.37,62.26,62.33,107640.0,61.2161,61.3046,61.1965,61.2653,107640.0
2024-02-13 15:40:00,62.33,62.58,62.29,62.55,154424.0,61.2653,61.511,61.2259,61.4815,154424.0
2024-02-13 15:45:00,62.56,62.62,62.37,62.38,180223.0,61.4913,61.5503,61.3046,61.3144,180223.0
2024-02-13 15:50:00,62.37,62.56,62.32,62.55,228061.0,61.3046,61.4913,61.2554,61.4815,228061.0
2024-02-13 15:55:00,62.55,62.77,62.55,62.71,508121.0,61.4815,61.6977,61.4815,61.6388,508121.0
2024-02-14 09:30:00,63.16,63.4,62.6,63.12,160636.0,62.0811,62.317,61.5307,62.0418,160636.0
2024-02-14 09:35:00,63.13,63.24,62.84,63.14,174504.0,62.0516,62.1597,61.7666,62.0614,174504.0
2024-02-14 09:40:00,63.14,63.15,62.89,63.05,84701.0,62.0614,62.0713,61.8157,61.973,84701.0
2024-02-14 09:45:00,63.03,63.17,62.79,62.91,75896.0,61.9533,62.0909,61.7174,61.8354,75896.0
2024-02-14 09:50:00,62.91,62.99,62.71,62.9,73703.0,61.8354,61.914,61.6388,61.8255,73703.0
2024-02-14 09:55:00,62.92,62.97,62.79,62.84,110950.0,61.8452,61.8943,61.7174,61.7666,110950.0
2024-02-14 10:00:00,62.85,62.91,62.62,62.69,123162.0,61.7764,61.8354,61.5503,61.6191,123162.0
2024-02-14 10:05:00,62.68,62.83,62.54,62.6,65875.0,61.6093,61.7567,61.4717,61.5307,65875.0
2024-02-14 10:10:00,62.6,62.73,62.53,62.65,56958.0,61.5307,61.6584,61.4618,61.5798,56958.0
2024-02-14 10:15:00,62.64,62.71,62.58,62.66,81840.0,61.57,61.6388,61.511,61.5896,81840.0
2024-02-14 10:20:00,62.65,62.78,62.65,62.71,44973.0,61.5798,61.7076,61.5798,61.6388,44973.0
2024-02-14 10:25:00,62.71,62.75,62.62,62.67,120952.0,61.6388,61.6781,61.5503,61.5995,120952.0
2024-02-14 10:30:00,62.67,62.73,62.6,62.7,32247.0,61.5995,61.6584,61.5307,61.6289,32247.0
2024-02-14 10:35:00,62.71,62.71,62.57,62.58,49198.0,61.6388,61.6388,61.5012,61.511,49198.0
2024-02-14 10:40:00,62.6,62.61,62.45,62.49,65258.0,61.5307,61.5405,61.3832,61.4225,65258.0
2024-02-14 10:45:00,62.5,62.66,62.42,62.59,66278.0,61.4324,61.5896,61.3537,61.5208,66278.0
2024-02-14 10:50:00,62.63,62.63,62.41,62.42,32238.0,61.5601,61.5601,61.3439,61.3537,32238.0
2024-02-14 10:55:00,62.42,62.51,62.4,62.42,26984.0,61.3537,61.4422,61.3341,61.3537,26984.0
2024-02-14 11:00:00,62.41,62.42,62.16,62.18,63748.0,61.3439,61.3537,61.0982,61.1178,63748.0
2024-02-14 11:05:00,62.18,62.33,62.16,62.31,59133.0,61.1178,61.2653,61.0982,61.2456,59133.0
2024-02-14 11:10:00,62.32,62.46,62.31,62.34,89116.0,61.2554,61.393,61.2456,61.2751,89116.0
2024-02-14 11:15:00,62.33,62.48,62.3,62.43,46051.0,61.2653,61.4127,61.2358,61.3636,46051.0
2024-02-14 11:20:00,62.42,62.51,62.37,62.5,21097.0,61.3537,61.4422,61.3046,61.4324,21097.0
2024-02-14 11:25:00,62.5,62.52,62.41,62.51,29462.0,61.4324,61.452,61.3439,61.4422,29462.0
2024-02-14 11:30:00,62.51,62.55,62.45,62.48,38175.0,61.4422,61.4815,61.3832,61.4127,38175.0
2024-02-14 11:35:00,62.47,62.54,62.39,62.41,25598.0,61.4029,61.4717,61.3242,61.3439,25598.0
2024-02-14 11:40:00,62.41,62.44,62.29,62.35,22803.0,61.3439,61.3734,61.2259,61.2849,22803.0
2024-02-14 11:45:00,62.35,62.39,62.32,62.38,17051.0,61.2849,61.3242,61.2554,61.3144,17051.0
2024-02-14 11:50:00,62.37,62.43,62.36,62.36,38724.0,61.3046,61.3636,61.2948,61.2948,38724.0
2024-02-14 11:55:00,62.35,62.37,62.26,62.29,36570.0,61.2849,61.3046,61.1965,61.2259,36570.0
2024-02-14 12:00:00,62.31,62.35,62.23,62.3,47208.0,61.2456,61.2849,61.167,61.2358,47208.0
2024-02-14 12:05:00,62.3,62.33,62.25,62.31,20721.0,61.2358,61.2653,61.1866,61.2456,20721.0
2024-02-14 12:10:00,62.32,62.44,62.32,62.41,28455.0,61.2554,61.3734,61.2554,61.3439,28455.0
2024-02-14 12:15:00,62.41,62.49,62.38,62.47,37725.0,61.3439,61.4225,61.3144,61.4029,37725.0
2024-02-14 12:20:00,62.47,62.5,62.44,62.45,16981.0,61.4029,61.4324,61.3734,61.3832,16981.0
2024-02-14 12:25:00,62.46,62.53,62.45,62.51,23541.0,61.393,61.4618,61.3832,61.4422,23541.0
2024-02-14 12:30:00,62.51,62.54,62.42,62.45,38317.0,61.4422,61.4717,61.3537,61.3832,38317.0
2024-02-14 12:35:00,62.45,62.45,62.32,62.34,47518.0,61.3832,61.3832,61.2554,61.2751,47518.0
2024-02-14 12:40:00,62.34,62.44,62.34,62.42,29991.0,61.2751,61.3734,61.2751,61.3537,29991.0
2024-02-14 12:45:00,62.42,62.46,62.35,62.42,32747.0,61.3537,61.393,61.2849,61.3537,32747.0
2024-02-14 12:50:00,62.43,62.46,62.41,62.45,21026.0,61.3636,61.393,61.3439,61.3832,21026.0
2024-02-14 12:55:00,62.45,62.53,62.45,62.53,19559.0,61.3832,61.4618,61.3832,61.4618,19559.0
2024-02-14 13:00:00,62.53,62.7,62.52,62.68,24801.0,61.4618,61.6289,61.452,61.6093,24801.0
2024-02-14 13:05:00,62.68,62.69,62.6,62.61,16205.0,61.6093,61.6191,61.5307,61.5405,16205.0
2024-02-14 13:10:00,62.61,62.62,62.5,62.56,30117.0,61.5405,61.5503,61.4324,61.4913,30117.0
2024-02-14 13:15:00,62.56,62.67,62.55,62.62,24861.0,61.4913,61.5995,61.4815,61.5503,24861.0
2024-02-14 13:20:00,62.62,62.65,62.57,62.61,18717.0,61.5503,61.5798,61.5012,61.5405,18717.0
2024-02-14 13:25:00,62.61,62.64,62.55,62.62,29055.0,61.5405,61.57,61.4815,61.5503,29055.0
2024-02-14 13:30:00,62.62,62.67,62.58,62.66,25411.0,61.5503,61.5995,61.511,61.5896,25411.0
2024-02-14 13:35:00,62.67,62.79,62.64,62.75,39138.0,61.5995,61.7174,61.57,61.6781,39138.0
2024-02-14 13:40:00,62.77,62.78,62.65,62.68,42987.0,61.6977,61.7076,61.5798,61.6093,42987.0
2024-02-14 13:45:00,62.69,62.73,62.66,62.71,13014.0,61.6191,61.6584,61.5896,61.6388,13014.0
2024-02-14 13:50:00,62.71,62.72,62.65,62.69,15158.0,61.6388,61.6486,61.5798,61.6191,15158.0
2024-02-14 13:55:00,62.69,62.71,62.63,62.65,42528.0,61.6191,61.6388,61.5601,61.5798,42528.0
2024-02-14 14:00:00,62.65,62.66,62.58,62.62,19486.0,61.5798,61.5896,61.511,61.5503,19486.0
2024-02-14 14:05:00,62.59,62.6,62.52,62.53,32262.0,61.5208,61.5307,61.452,61.4618,32262.0
2024-02-14 14:10:00,62.52,62.58,62.49,62.57,28713.0,61.452,61.511,61.4225,61.5012,28713.0
2024-02-14 14:15:00,62.56,62.62,62.56,62.61,17157.0,61.4913,61.5503,61.4913,61.5405,17157.0
2024-02-14 14:20:00,62.6,62.7,62.6,62.7,21915.0,61.5307,61.6289,61.5307,61.6289,21915.0
2024-02-14 14:25:00,62.7,62.83,62.7,62.83,41214.0,61.6289,61.7567,61.6289,61.7567,41214.0
2024-02-14 14:30:00,62.85,62.86,62.72,62.82,78638.0,61.7764,61.7862,61.6486,61.7469,78638.0
2024-02-14 14:35:00,62.82,62.86,62.78,62.8,39279.0,61.7469,61.7862,61.7076,61.7272,39279.0
2024-02-14 14:40:00,62.8,62.88,62.78,62.86,22940.0,61.7272,61.8059,61.7076,61.7862,22940.0
2024-02-14 14:45:00,62.87,62.88,62.82,62.84,27162.0,61.796,61.8059,61.7469,61.7666,27162.0
2024-02-14 14:50:00,62.84,62.87,62.79,62.87,21883.0,61.7666,61.796,61.7174,61.796,21883.0
2024-02-14 14:55:00,62.86,62.87,62.78,62.81,41079.0,61.7862,61.796,61.7076,61.7371,41079.0
2024-02-14 15:00:00,62.82,62.88,62.79,62.87,51911.0,61.7469,61.8059,61.7174,61.796,51911.0
2024-02-14 15:05:00,62.88,62.91,62.82,62.86,27167.0,61.8059,61.8354,61.7469,61.7862,27167.0
2024-02-14 15:10:00,62.87,62.92,62.8,62.89,55516.0,61.796,61.8452,61.7272,61.8157,55516.0
2024-02-14 15:15:00,62.89,63.0,62.88,62.98,68137.0,61.8157,61.9238,61.8059,61.9042,68137.0
2024-02-14 15:20:00,62.98,63.05,62.96,63.03,62674.0,61.9042,61.973,61.8845,61.9533,62674.0
2024-02-14 15:25:00,63.03,63.14,63.02,63.11,81039.0,61.9533,62.0614,61.9435,62.0319,81039.0
2024-02-14 15:30:00,63.11,63.13,62.97,63.0,74558.0,62.0319,62.0516,61.8943,61.9238,74558.0
2024-02-14 15:35:00,63.0,63.03,62.93,62.96,44802.0,61.9238,61.9533,61.855,61.8845,44802.0
2024-02-14 15:40:00,62.96,63.0,62.81,62.82,80031.0,61.8845,61.9238,61.7371,61.7469,80031.0
2024-02-14 15:45:00,62.81,62.89,62.8,62.85,94287.0,61.7371,61.8157,61.7272,61.7764,94287.0
2024-02-14 15:50:00,62.84,62.96,62.83,62.94,155791.0,61.7666,61.8845,61.7567,61.8648,155791.0
2024-02-14 15:55:00,62.93,63.07,62.92,63.02,335994.0,61.855,61.9926,61.8452,61.9435,335994.0
2024-02-15 09:30:00,63.26,63.72,63.2,63.62,134016.0,62.1794,62.6315,62.1204,62.5332,134016.0
2024-02-15 09:35:00,63.64,63.75,63.54,63.69,59953.0,62.5529,62.661,62.4546,62.602,59953.0
2024-02-15 09:40:00,63.71,63.85,63.59,63.77,72419.0,62.6217,62.7593,62.5037,62.6807,72419.0
2024-02-15 09:45:00,63.77,64.22,63.76,64.14,145283.0,62.6807,63.123,62.6708,63.0443,145283.0
2024-02-15 09:50:00,64.14,64.21,63.93,63.98,100647.0,63.0443,63.1132,62.8379,62.8871,100647.0
2024-02-15 09:55:00,64.01,64.37,63.97,64.32,150191.0,62.9166,63.2704,62.8773,63.2213,150191.0
2024-02-15 10:00:00,64.32,64.77,64.23,64.57,260879.0,63.2213,63.6636,63.1328,63.467,260879.0
2024-02-15 10:05:00,64.55,64.69,64.4,64.59,117557.0,63.4473,63.585,63.2999,63.4867,117557.0
2024-02-15 10:10:00,64.6,64.73,64.54,64.71,107945.0,63.4965,63.6243,63.4375,63.6046,107945.0
2024-02-15 10:15:00,64.7,64.9,64.67,64.8,89798.0,63.5948,63.7914,63.5653,63.6931,89798.0
2024-02-15 10:20:00,64.8,64.81,64.59,64.8,69450.0,63.6931,63.7029,63.4867,63.6931,69450.0
2024-02-15 10:25:00,64.81,64.82,64.72,64.75,100997.0,63.7029,63.7127,63.6144,63.6439,100997.0
2024-02-15 10:30:00,64.77,64.81,64.59,64.63,167461.0,63.6636,63.7029,63.4867,63.526,167461.0
2024-02-15 10:35:00,64.61,64.75,64.6,64.75,70310.0,63.5063,63.6439,63.4965,63.6439,70310.0
2024-02-15 10:40:00,64.74,64.74,64.62,64.66,105930.0,63.6341,63.6341,63.5161,63.5555,105930.0
2024-02-15 10:45:00,64.67,64.84,64.65,64.72,118508.0,63.5653,63.7324,63.5456,63.6144,118508.0
2024-02-15 10:50:00,64.7,64.86,64.63,64.85,41353.0,63.5948,63.752,63.526,63.7422,41353.0
2024-02-15 10:55:00,64.85,64.93,64.8,64.84,42067.0,63.7422,63.8209,63.6931,63.7324,42067.0
2024-02-15 11:00:00,64.84,64.93,64.77,64.84,48085.0,63.7324,63.8209,63.6636,63.7324,48085.0
2024-02-15 11:05:00,64.84,64.88,64.77,64.78,88443.0,63.7324,63.7717,63.6636,63.6734,88443.0
2024-02-15 11:10:00,64.78,64.87,64.76,64.86,82823.0,63.6734,63.7619,63.6538,63.752,82823.0
2024-02-15 11:15:00,64.87,64.91,64.81,64.87,36764.0,63.7619,63.8012,63.7029,63.7619,36764.0
2024-02-15 11:20:00,64.86,64.9,64.8,64.85,37961.0,63.752,63.7914,63.6931,63.7422,37961.0
2024-02-15 11:25:00,64.85,64.88,64.81,64.82,35430.0,63.7422,63.7717,63.7029,63.7127,35430.0
2024-02-15 11:30:00,64.82,64.91,64.73,64.75,66904.0,63.7127,63.8012,63.6243,63.6439,66904.0
2024-02-15 11:35:00,64.74,64.82,64.71,64.8,29487.0,63.6341,63.7127,63.6046,63.6931,29487.0
2024-02-15 11:40:00,64.8,64.98,64.73,64.98,89453.0,63.6931,63.87,63.6243,63.87,89453.0
2024-02-15 11:45:00,64.98,65.05,64.92,65.01,54715.0,63.87,63.9388,63.811,63.8995,54715.0
2024-02-15 11:50:00,65.02,65.09,64.89,65.03,118822.0,63.9093,63.9781,63.7815,63.9191,118822.0
2024-02-15 11:55:00,65.01,65.03,64.92,64.99,56474.0,63.8995,63.9191,63.811,63.8798,56474.0
2024-02-15 12:00:00,65.0,65.08,64.97,65.08,63640.0,63.8897,63.9683,63.8602,63.9683,63640.0
2024-02-15 12:05:00,65.08,65.09,64.96,65.02,93450.0,63.9683,63.9781,63.8503,63.9093,93450.0
2024-02-15 12:10:00,65.0,65.1,64.99,65.09,55139.0,63.8897,63.9879,63.8798,63.9781,55139.0
2024-02-15 12:15:00,65.08,65.09,64.86,64.91,33586.0,63.9683,63.9781,63.752,63.8012,33586.0
2024-02-15 12:20:00,64.9,65.02,64.9,64.95,76854.0,63.7914,63.9093,63.7914,63.8405,76854.0
2024-02-15 12:25:00,64.94,65.01,64.93,65.0,39256.0,63.8307,63.8995,63.8209,63.8897,39256.0
2024-02-15 12:30:00,64.98,65.03,64.97,65.01,20920.0,63.87,63.9191,63.8602,63.8995,20920.0
2024-02-15 12:35:00,65.0,65.04,64.94,64.95,31588.0,63.8897,63.929,63.8307,63.8405,31588.0
2024-02-15 12:40:00,64.94,64.95,64.87,64.92,47160.0,63.8307,63.8405,63.7619,63.811,47160.0
2024-02-15 12:45:00,64.93,64.97,64.67,64.69,60881.0,63.8209,63.8602,63.5653,63.585,60881.0
2024-02-15 12:50:00,64.69,64.76,64.69,64.71,52454.0,63.585,63.6538,63.585,63.6046,52454.0
2024-02-15 12:55:00,64.72,64.72,64.65,64.7,56416.0,63.6144,63.6144,63.5456,63.5948,56416.0
2024-02-15 13:00:00,64.7,64.75,64.63,64.67,43778.0,63.5948,63.6439,63.526,63.5653,43778.0
2024-02-15 13:05:00,64.67,64.84,64.67,64.78,69620.0,63.5653,63.7324,63.5653,63.6734,69620.0
2024-02-15 13:10:00,64.77,64.88,64.76,64.81,38780.0,63.6636,63.7717,63.6538,63.7029,38780.0
2024-02-15 13:15:00,64.83,64.89,64.81,64.86,22641.0,63.7226,63.7815,63.7029,63.752,22641.0
2024-02-15 13:20:00,64.88,64.93,64.85,64.89,31181.0,63.7717,63.8209,63.7422,63.7815,31181.0
2024-02-15 13:25:00,64.89,64.9,64.81,64.9,25561.0,63.7815,63.7914,63.7029,63.7914,25561.0
2024-02-15 13:30:00,64.9,64.93,64.86,64.88,37651.0,63.7914,63.8209,63.752,63.7717,37651.0
2024-02-15 13:35:00,64.87,64.93,64.86,64.89,38255.0,63.7619,63.8209,63.752,63.7815,38255.0
2024-02-15 13:40:00,64.89,64.99,64.86,64.91,61022.0,63.7815,63.8798,63.752,63.8012,61022.0
2024-02-15 13:45:00,64.92,64.97,64.9,64.97,17552.0,63.811,63.8602,63.7914,63.8602,17552.0
2024-02-15 13:50:00,64.97,65.01,64.94,64.95,30568.0,63.8602,63.8995,63.8307,63.8405,30568.0
2024-02-15 13:55:00,64.95,64.98,64.92,64.98,17942.0,63.8405,63.87,63.811,63.87,17942.0
2024-02-15 14:00:00,64.99,65.02,64.96,64.99,27114.0,63.8798,63.9093,63.8503,63.8798,27114.0
2024-02-15 14:05:00,65.0,65.03,64.96,64.99,22704.0,63.8897,63.9191,63.8503,63.8798,22704.0
2024-02-15 14:10:00,65.0,65.02,64.92,64.98,24768.0,63.8897,63.9093,63.811,63.87,24768.0
2024-02-15 14:15:00,64.97,65.01,64.93,65.01,27006.0,63.8602,63.8995,63.8209,63.8995,27006.0
2024-02-15 14:20:00,65.0,65.08,64.99,65.07,23607.0,63.8897,63.9683,63.8798,63.9585,23607.0
2024-02-15 14:25:00,65.07,65.08,65.02,65.05,25973.0,63.9585,63.9683,63.9093,63.9388,25973.0
2024-02-15 14:30:00,65.05,65.05,64.97,65.03,19013.0,63.9388,63.9388,63.8602,63.9191,19013.0
2024-02-15 14:35:00,65.02,65.06,65.0,65.02,15657.0,63.9093,63.9486,63.8897,63.9093,15657.0
2024-02-15 14:40:00,65.02,65.06,64.99,65.03,22125.0,63.9093,63.9486,63.8798,63.9191,22125.0
2024-02-15 14:45:00,65.03,65.12,65.01,65.11,30446.0,63.9191,64.0076,63.8995,63.9978,30446.0
2024-02-15 14:50:00,65.12,65.22,65.05,65.2,68619.0,64.0076,64.1059,63.9388,64.0862,68619.0
2024-02-15 14:55:00,65.21,65.25,65.14,65.19,53586.0,64.0961,64.1354,64.0273,64.0764,53586.0
2024-02-15 15:00:00,65.18,65.18,65.08,65.16,33054.0,64.0666,64.0666,63.9683,64.0469,33054.0
2024-02-15 15:05:00,65.16,65.17,65.02,65.02,44892.0,64.0469,64.0568,63.9093,63.9093,44892.0
2024-02-15 15:10:00,65.02,65.08,65.01,65.03,45096.0,63.9093,63.9683,63.8995,63.9191,45096.0
2024-02-15 15:15:00,65.03,65.05,64.94,64.97,48960.0,63.9191,63.9388,63.8307,63.8602,48960.0
2024-02-15 15:20:00,64.98,65.08,64.96,65.06,64517.0,63.87,63.9683,63.8503,63.9486,64517.0
2024-02-15 15:25:00,65.06,65.17,65.06,65.15,53393.0,63.9486,64.0568,63.9486,64.0371,53393.0
2024-02-15 15:30:00,65.16,65.16,65.03,65.06,65596.0,64.0469,64.0469,63.9191,63.9486,65596.0
2024-02-15 15:35:00,65.06,65.06,64.84,64.84,52613.0,63.9486,63.9486,63.7324,63.7324,52613.0
2024-02-15 15:40:00,64.84,64.85,64.69,64.7,62517.0,63.7324,63.7422,63.585,63.5948,62517.0
2024-02-15 15:45:00,64.69,64.74,64.58,64.59,104424.0,63.585,63.6341,63.4768,63.4867,104424.0
2024-02-15 15:50:00,64.58,64.65,64.51,64.51,232631.0,63.4768,63.5456,63.408,63.408,232631.0
2024-02-15 15:55:00,64.51,64.67,64.5,64.64,440612.0,63.408,63.5653,63.3982,63.5358,440612.0
2024-02-16 09:30:00,64.44,64.55,64.11,64.14,302573.0,63.3392,63.4473,63.0149,63.0443,302573.0
2024-02-16 09:35:00,64.13,64.38,63.99,64.37,79467.0,63.0345,63.2802,62.8969,63.2704,79467.0
2024-02-16 09:40:00,64.39,64.51,64.16,64.26,77239.0,63.2901,63.408,63.064,63.1623,77239.0
2024-02-16 09:45:00,64.26,64.46,64.21,64.43,63682.0,63.1623,63.3589,63.1132,63.3294,63682.0
2024-02-16 09:50:00,64.43,64.6,64.39,64.42,42704.0,63.3294,63.4965,63.2901,63.3196,42704.0
2024-02-16 09:55:00,64.42,64.58,64.33,64.54,62305.0,63.3196,63.4768,63.2311,63.4375,62305.0
2024-02-16 10:00:00,64.53,64.74,64.44,64.72,55734.0,63.4277,63.6341,63.3392,63.6144,55734.0
2024-02-16 10:05:00,64.72,64.81,64.57,64.65,37141.0,63.6144,63.7029,63.467,63.5456,37141.0
2024-02-16 10:10:00,64.65,64.9,64.63,64.83,37407.0,63.5456,63.7914,63.526,63.7226,37407.0
2024-02-16 10:15:00,64.85,64.9,64.75,64.76,41514.0,63.7422,63.7914,63.6439,63.6538,41514.0
2024-02-16 10:20:00,64.75,64.75,64.58,64.59,29071.0,63.6439,63.6439,63.4768,63.4867,29071.0
2024-02-16 10:25:00,64.58,64.69,64.55,64.65,45450.0,63.4768,63.585,63.4473,63.5456,45450.0
2024-02-16 10:30:00,64.64,64.68,64.55,64.64,50048.0,63.5358,63.5751,63.4473,63.5358,50048.0
2024-02-16 10:35:00,64.64,64.69,64.59,64.64,72361.0,63.5358,63.585,63.4867,63.5358,72361.0
2024-02-16 10:40:00,64.64,64.66,64.58,64.61,49592.0,63.5358,63.5555,63.4768,63.5063,49592.0
2024-02-16 10:45:00,64.61,64.68,64.58,64.58,78449.0,63.5063,63.5751,63.4768,63.4768,78449.0
2024-02-16 10:50:00,64.58,64.59,64.43,64.48,46428.0,63.4768,63.4867,63.3294,63.3785,46428.0
2024-02-16 10:55:00,64.49,64.52,64.26,64.28,38375.0,63.3884,63.4179,63.1623,63.182,38375.0
2024-02-16 11:00:00,64.28,64.3,64.19,64.23,50848.0,63.182,63.2016,63.0935,63.1328,50848.0
2024-02-16 11:05:00,64.24,64.3,64.23,64.3,30089.0,63.1426,63.2016,63.1328,63.2016,30089.0
2024-02-16 11:10:00,64.3,64.41,64.25,64.26,27562.0,63.2016,63.3097,63.1525,63.1623,27562.0
2024-02-16 11:15:00,64.26,64.35,64.24,64.29,33529.0,63.1623,63.2508,63.1426,63.1918,33529.0
2024-02-16 11:20:00,64.3,64.32,64.16,64.21,76789.0,63.2016,63.2213,63.064,63.1132,76789.0
2024-02-16 11:25:00,64.2,64.27,64.18,64.25,55607.0,63.1033,63.1721,63.0837,63.1525,55607.0
2024-02-16 11:30:00,64.25,64.26,64.09,64.09,70021.0,63.1525,63.1623,62.9952,62.9952,70021.0
2024-02-16 11:35:00,64.1,64.11,63.98,64.07,106109.0,63.005,63.0149,62.8871,62.9755,106109.0
2024-02-16 11:40:00,64.07,64.17,64.06,64.17,98653.0,62.9755,63.0738,62.9657,63.0738,98653.0
2024-02-16 11:45:00,64.17,64.18,64.1,64.14,73797.0,63.0738,63.0837,63.005,63.0443,73797.0
2024-02-16 11:50:00,64.14,64.22,64.1,64.18,39022.0,63.0443,63.123,63.005,63.0837,39022.0
2024-02-16 11:55:00,64.16,64.21,64.04,64.05,43120.0,63.064,63.1132,62.9461,62.9559,43120.0
2024-02-16 12:00:00,64.05,64.09,63.96,63.99,74191.0,62.9559,62.9952,62.8674,62.8969,74191.0
2024-02-16 12:05:00,63.98,63.98,63.88,63.92,51808.0,62.8871,62.8871,62.7888,62.8281,51808.0
2024-02-16 12:10:00,63.92,63.98,63.91,63.97,43794.0,62.8281,62.8871,62.8183,62.8773,43794.0
2024-02-16 12:15:00,63.96,63.96,63.86,63.93,49562.0,62.8674,62.8674,62.7691,62.8379,49562.0
2024-02-16 12:20:00,63.93,64.07,63.92,64.06,25470.0,62.8379,62.9755,62.8281,62.9657,25470.0
2024-02-16 12:25:00,64.06,64.09,64.02,64.05,28774.0,62.9657,62.9952,62.9264,62.9559,28774.0
2024-02-16 12:30:00,64.06,64.1,64.06,64.09,16073.0,62.9657,63.005,62.9657,62.9952,16073.0
2024-02-16 12:35:00,64.1,64.13,64.07,64.11,17692.0,63.005,63.0345,62.9755,63.0149,17692.0
2024-02-16 12:40:00,64.11,64.12,64.04,64.07,14351.0,63.0149,63.0247,62.9461,62.9755,14351.0
2024-02-16 12:45:00,64.08,64.15,64.07,64.12,26245.0,62.9854,63.0542,62.9755,63.0247,26245.0
2024-02-16 12:50:00,64.13,64.21,64.11,64.19,17174.0,63.0345,63.1132,63.0149,63.0935,17174.0
2024-02-16 12:55:00,64.19,64.19,64.11,64.15,15650.0,63.0935,63.0935,63.0149,63.0542,15650.0
2024-02-16 13:00:00,64.15,64.17,64.03,64.03,25518.0,63.0542,63.0738,62.9362,62.9362,25518.0
2024-02-16 13:05:00,64.03,64.03,63.94,63.96,21406.0,62.9362,62.9362,62.8478,62.8674,21406.0
2024-02-16 13:10:00,63.95,64.0,63.86,63.97,27774.0,62.8576,62.9067,62.7691,62.8773,27774.0
2024-02-16 13:15:00,63.97,64.1,63.93,64.07,33369.0,62.8773,63.005,62.8379,62.9755,33369.0
2024-02-16 13:20:00,64.07,64.17,64.03,64.14,33420.0,62.9755,63.0738,62.9362,63.0443,33420.0
2024-02-16 13:25:00,64.14,64.16,64.1,64.14,28526.0,63.0443,63.064,63.005,63.0443,28526.0
2024-02-16 13:30:00,64.15,64.15,64.09,64.09,28861.0,63.0542,63.0542,62.9952,62.9952,28861.0
2024-02-16 13:35:00,64.09,64.12,64.07,64.09,17952.0,62.9952,63.0247,62.9755,62.9952,17952.0
2024-02-16 13:40:00,64.09,64.09,64.03,64.06,27742.0,62.9952,62.9952,62.9362,62.9657,27742.0
2024-02-16 13:45:00,64.06,64.08,64.04,64.05,18287.0,62.9657,62.9854,62.9461,62.9559,18287.0
2024-02-16 13:50:00,64.06,64.08,64.0,64.01,16940.0,62.9657,62.9854,62.9067,62.9166,16940.0
2024-02-16 13:55:00,64.01,64.14,64.0,64.13,15762.0,62.9166,63.0443,62.9067,63.0345,15762.0
2024-02-16 14:00:00,64.13,64.18,64.11,64.16,24619.0,63.0345,63.0837,63.0149,63.064,24619.0
2024-02-16 14:05:00,64.16,64.17,64.12,64.17,17491.0,63.064,63.0738,63.0247,63.0738,17491.0
2024-02-16 14:10:00,64.17,64.22,64.15,64.17,24304.0,63.0738,63.123,63.0542,63.0738,24304.0
2024-02-16 14:15:00,64.17,64.2,64.1,64.13,16738.0,63.0738,63.1033,63.005,63.0345,16738.0
2024-02-16 14:20:00,64.13,64.21,64.12,64.2,17865.0,63.0345,63.1132,63.0247,63.1033,17865.0
2024-02-16 14:25:00,64.2,64.24,64.18,64.23,23027.0,63.1033,63.1426,63.0837,63.1328,23027.0
2024-02-16 14:30:00,64.23,64.26,64.09,64.12,26325.0,63.1328,63.1623,62.9952,63.0247,26325.0
2024-02-16 14:35:00,64.12,64.14,64.05,64.14,19351.0,63.0247,63.0443,62.9559,63.0443,19351.0
2024-02-16 14:40:00,64.13,64.16,64.11,64.16,22462.0,63.0345,63.064,63.0149,63.064,22462.0
2024-02-16 14:45:00,64.16,64.16,63.95,64.03,73741.0,63.064,63.064,62.8576,62.9362,73741.0
2024-02-16 14:50:00,64.02,64.1,64.0,64.09,27472.0,62.9264,63.005,62.9067,62.9952,27472.0
2024-02-16 14:55:00,64.09,64.25,64.07,64.24,42977.0,62.9952,63.1525,62.9755,63.1426,42977.0
2024-02-16 15:00:00,64.24,64.29,64.22,64.26,21045.0,63.1426,63.1918,63.123,63.1623,21045.0
2024-02-16 15:05:00,64.25,64.3,64.25,64.28,17985.0,63.1525,63.2016,63.1525,63.182,17985.0
2024-02-16 15:10:00,64.28,64.29,64.2,64.23,29317.0,63.182,63.1918,63.1033,63.1328,29317.0
2024-02-16 15:15:00,64.22,64.28,64.19,64.26,34799.0,63.123,63.182,63.0935,63.1623,34799.0
2024-02-16 15:20:00,64.26,64.3,64.2,64.26,51147.0,63.1623,63.2016,63.1033,63.1623,51147.0
2024-02-16 15:25:00,64.26,64.31,64.24,64.31,35061.0,63.1623,63.2114,63.1426,63.2114,35061.0
2024-02-16 15:30:00,64.31,64.39,64.3,64.38,48931.0,63.2114,63.2901,63.2016,63.2802,48931.0
2024-02-16 15:35:00,64.37,64.37,64.29,64.31,51408.0,63.2704,63.2704,63.1918,63.2114,51408.0
2024-02-16 15:40:00,64.31,64.32,64.16,64.17,85750.0,63.2114,63.2213,63.064,63.0738,85750.0
2024-02-16 15:45:00,64.17,64.2,64.13,64.15,75009.0,63.0738,63.1033,63.0345,63.0542,75009.0
2024-02-16 15:50:00,64.15,64.37,64.15,64.28,162433.0,63.0542,63.2704,63.0542,63.182,162433.0
2024-02-16 15:55:00,64.27,64.42,64.27,64.41,281941.0,63.1721,63.3196,63.1721,63.3097,281941.0
2024-02-20 09:30:00,63.93,64.06,63.7,63.95,165995.0,62.8379,62.9657,62.6119,62.8576,165995.0
2024-02-20 09:35:00,63.91,64.17,63.8,64.12,52450.0,62.8183,63.0738,62.7102,63.0247,52450.0
2024-02-20 09:40:00,64.09,64.38,64.03,64.18,76429.0,62.9952,63.2802,62.9362,63.0837,76429.0
2024-02-20 09:45:00,64.19,64.25,64.02,64.14,46236.0,63.0935,63.1525,62.9264,63.0443,46236.0
2024-02-20 09:50:00,64.15,64.31,64.15,64.29,52833.0,63.0542,63.2114,63.0542,63.1918,52833.0
2024-02-20 09:55:00,64.28,64.35,64.22,64.28,41783.0,63.182,63.2508,63.123,63.182,41783.0
2024-02-20 10:00:00,64.28,64.3,64.13,64.24,66815.0,63.182,63.2016,63.0345,63.1426,66815.0
2024-02-20 10:05:00,64.25,64.31,64.2,64.25,54708.0,63.1525,63.2114,63.1033,63.1525,54708.0
2024-02-20 10:10:00,64.26,64.35,64.05,64.07,90984.0,63.1623,63.2508,62.9559,62.9755,90984.0
2024-02-20 10:15:00,64.08,64.19,64.02,64.08,40454.0,62.9854,63.0935,62.9264,62.9854,40454.0
2024-02-20 10:20:00,64.06,64.14,64.0,64.07,40383.0,62.9657,63.0443,62.9067,62.9755,40383.0
2024-02-20 10:25:00,64.05,64.18,64.01,64.06,44018.0,62.9559,63.0837,62.9166,62.9657,44018.0
2024-02-20 10:30:00,64.07,64.23,64.05,64.11,54993.0,62.9755,63.1328,62.9559,63.0149,54993.0
2024-02-20 10:35:00,64.1,64.11,63.95,64.07,38424.0,63.005,63.0149,62.8576,62.9755,38424.0
2024-02-20 10:40:00,64.07,64.18,64.02,64.02,26548.0,62.9755,63.0837,62.9264,62.9264,26548.0
2024-02-20 10:45:00,64.02,64.12,64.0,64.01,87310.0,62.9264,63.0247,62.9067,62.9166,87310.0
2024-02-20 10:50:00,64.01,64.23,63.99,64.13,50818.0,62.9166,63.1328,62.8969,63.0345,50818.0
2024-02-20 10:55:00,64.12,64.2,64.06,64.16,52241.0,63.0247,63.1033,62.9657,63.064,52241.0
2024-02-20 11:00:00,64.16,64.19,64.07,64.12,28408.0,63.064,63.0935,62.9755,63.0247,28408.0
2024-02-20 11:05:00,64.12,64.12,63.98,63.98,32237.0,63.0247,63.0247,62.8871,62.8871,32237.0
2024-02-20 11:10:00,63.99,64.0,63.88,63.93,20652.0,62.8969,62.9067,62.7888,62.8379,20652.0
2024-02-20 11:15:00,63.93,63.98,63.88,63.96,30276.0,62.8379,62.8871,62.7888,62.8674,30276.0
2024-02-20 11:20:00,63.97,63.97,63.77,63.85,114453.0,62.8773,62.8773,62.6807,62.7593,114453.0
2024-02-20 11:25:00,63.86,63.98,63.86,63.98,53584.0,62.7691,62.8871,62.7691,62.8871,53584.0
2024-02-20 11:30:00,63.99,64.0,63.85,63.94,43763.0,62.8969,62.9067,62.7593,62.8478,43763.0
2024-02-20 11:35:00,63.93,63.93,63.86,63.88,16844.0,62.8379,62.8379,62.7691,62.7888,16844.0
2024-02-20 11:40:00,63.88,63.94,63.86,63.88,37193.0,62.7888,62.8478,62.7691,62.7888,37193.0
2024-02-20 11:45:00,63.87,63.89,63.81,63.85,65662.0,62.779,62.7986,62.72,62.7593,65662.0
2024-02-20 11:50:00,63.85,64.01,63.84,64.0,60377.0,62.7593,62.9166,62.7495,62.9067,60377.0
2024-02-20 11:55:00,63.99,64.02,63.93,63.95,21525.0,62.8969,62.9264,62.8379,62.8576,21525.0
2024-02-20 12:00:00,63.95,63.95,63.81,63.83,19223.0,62.8576,62.8576,62.72,62.7396,19223.0
2024-02-20 12:05:00,63.83,63.92,63.82,63.9,17486.0,62.7396,62.8281,62.7298,62.8084,17486.0
2024-02-20 12:10:00,63.9,63.9,63.84,63.88,13772.0,62.8084,62.8084,62.7495,62.7888,13772.0
2024-02-20 12:15:00,63.89,63.99,63.86,63.89,50401.0,62.7986,62.8969,62.7691,62.7986,50401.0
2024-02-20 12:20:00,63.88,63.9,63.78,63.78,26094.0,62.7888,62.8084,62.6905,62.6905,26094.0
2024-02-20 12:25:00,63.79,63.83,63.75,63.82,29823.0,62.7003,62.7396,62.661,62.7298,29823.0
2024-02-20 12:30:00,63.82,63.85,63.75,63.85,29368.0,62.7298,62.7593,62.661,62.7593,29368.0
2024-02-20 12:35:00,63.83,63.84,63.71,63.72,30787.0,62.7396,62.7495,62.6217,62.6315,30787.0
2024-02-20 12:40:00,63.73,63.86,63.72,63.85,32439.0,62.6414,62.7691,62.6315,62.7593,32439.0
2024-02-20 12:45:00,63.85,63.89,63.78,63.8,23709.0,62.7593,62.7986,62.6905,62.7102,23709.0
2024-02-20 12:50:00,63.8,63.87,63.74,63.85,13402.0,62.7102,62.779,62.6512,62.7593,13402.0
2024-02-20 12:55:00,63.86,63.88,63.82,63.87,14300.0,62.7691,62.7888,62.7298,62.779,14300.0
2024-02-20 13:00:00,63.87,63.91,63.86,63.87,28488.0,62.779,62.8183,62.7691,62.779,28488.0
2024-02-20 13:05:00,63.87,63.87,63.82,63.83,19621.0,62.779,62.779,62.7298,62.7396,19621.0
2024-02-20 13:10:00,63.82,63.9,63.82,63.88,16072.0,62.7298,62.8084,62.7298,62.7888,16072.0
2024-02-20 13:15:00,63.87,63.87,63.79,63.81,23963.0,62.779,62.779,62.7003,62.72,23963.0
2024-02-20 13:20:00,63.8,63.85,63.78,63.82,19555.0,62.7102,62.7593,62.6905,62.7298,19555.0
2024-02-20 13:25:00,63.82,63.83,63.74,63.79,27829.0,62.7298,62.7396,62.6512,62.7003,27829.0
2024-02-20 13:30:00,63.78,63.78,63.66,63.7,17246.0,62.6905,62.6905,62.5725,62.6119,17246.0
2024-02-20 13:35:00,63.69,63.73,63.64,63.73,20019.0,62.602,62.6414,62.5529,62.6414,20019.0
2024-02-20 13:40:00,63.73,63.8,63.72,63.79,20741.0,62.6414,62.7102,62.6315,62.7003,20741.0
2024-02-20 13:45:00,63.8,63.8,63.73,63.78,14502.0,62.7102,62.7102,62.6414,62.6905,14502.0
2024-02-20 13:50:00,63.77,63.84,63.77,63.79,17408.0,62.6807,62.7495,62.6807,62.7003,17408.0
2024-02-20 13:55:00,63.78,63.84,63.78,63.83,11846.0,62.6905,62.7495,62.6905,62.7396,11846.0
2024-02-20 14:00:00,63.83,63.83,63.71,63.72,16550.0,62.7396,62.7396,62.6217,62.6315,16550.0
2024-02-20 14:05:00,63.72,63.74,63.7,63.73,21392.0,62.6315,62.6512,62.6119,62.6414,21392.0
2024-02-20 14:10:00,63.73,63.73,63.66,63.69,26633.0,62.6414,62.6414,62.5725,62.602,26633.0
2024-02-20 14:15:00,63.68,63.79,63.65,63.76,31889.0,62.5922,62.7003,62.5627,62.6708,31889.0
2024-02-20 14:20:00,63.76,63.76,63.68,63.73,21657.0,62.6708,62.6708,62.5922,62.6414,21657.0
2024-02-20 14:25:00,63.72,63.8,63.7,63.78,12660.0,62.6315,62.7102,62.6119,62.6905,12660.0
2024-02-20 14:30:00,63.78,63.81,63.74,63.78,13308.0,62.6905,62.72,62.6512,62.6905,13308.0
2024-02-20 14:35:00,63.78,63.82,63.73,63.76,17419.0,62.6905,62.7298,62.6414,62.6708,17419.0
2024-02-20 14:40:00,63.74,63.79,63.73,63.77,17919.0,62.6512,62.7003,62.6414,62.6807,17919.0
2024-02-20 14:45:00,63.76,63.85,63.75,63.84,43131.0,62.6708,62.7593,62.661,62.7495,43131.0
2024-02-20 14:50:00,63.85,63.89,63.82,63.86,22772.0,62.7593,62.7986,62.7298,62.7691,22772.0
2024-02-20 14:55:00,63.86,63.95,63.86,63.94,22682.0,62.7691,62.8576,62.7691,62.8478,22682.0
2024-02-20 15:00:00,63.94,63.95,63.89,63.94,29102.0,62.8478,62.8576,62.7986,62.8478,29102.0
2024-02-20 15:05:00,63.93,63.97,63.91,63.93,19455.0,62.8379,62.8773,62.8183,62.8379,19455.0
2024-02-20 15:10:00,63.93,63.94,63.87,63.92,22287.0,62.8379,62.8478,62.779,62.8281,22287.0
2024-02-20 15:15:00,63.92,63.93,63.89,63.92,19790.0,62.8281,62.8379,62.7986,62.8281,19790.0
2024-02-20 15:20:00,63.92,63.95,63.89,63.92,35607.0,62.8281,62.8576,62.7986,62.8281,35607.0
2024-02-20 15:25:00,63.93,63.98,63.89,63.92,51837.0,62.8379,62.8871,62.7986,62.8281,51837.0
2024-02-20 15:30:00,63.92,63.93,63.53,63.54,100161.0,62.8281,62.8379,62.4448,62.4546,100161.0
2024-02-20 15:35:00,63.54,63.64,63.46,63.57,85195.0,62.4546,62.5529,62.376,62.4841,85195.0
2024-02-20 15:40:00,63.56,63.63,63.5,63.52,64839.0,62.4743,62.5431,62.4153,62.4349,64839.0
2024-02-20 15:45:00,63.51,63.53,63.44,63.5,95289.0,62.4251,62.4448,62.3563,62.4153,95289.0
2024-02-20 15:50:00,63.5,63.55,63.38,63.52,191892.0,62.4153,62.4644,62.2973,62.4349,191892.0
2024-02-20 15:55:00,63.52,63.62,63.39,63.62,429691.0,62.4349,62.5332,62.3072,62.5332,429691.0
2024-02-21 09:30:00,63.37,63.65,63.07,63.1,171252.0,62.2875,62.5627,61.9926,62.0221,171252.0
2024-02-21 09:35:00,63.12,63.24,62.9,63.17,58921.0,62.0418,62.1597,61.8255,62.0909,58921.0
2024-02-21 09:40:00,63.22,63.44,63.2,63.39,57579.0,62.1401,62.3563,62.1204,62.3072,57579.0
2024-02-21 09:45:00,63.39,63.44,63.28,63.41,45389.0,62.3072,62.3563,62.199,62.3268,45389.0
2024-02-21 09:50:00,63.44,63.55,63.39,63.43,36978.0,62.3563,62.4644,62.3072,62.3465,36978.0
2024-02-21 09:55:00,63.44,63.46,63.32,63.37,37057.0,62.3563,62.376,62.2384,62.2875,37057.0
2024-02-21 10:00:00,63.37,63.75,63.37,63.74,62028.0,62.2875,62.661,62.2875,62.6512,62028.0
2024-02-21 10:05:00,63.74,63.88,63.68,63.86,44194.0,62.6512,62.7888,62.5922,62.7691,44194.0
2024-02-21 10:10:00,63.85,63.94,63.78,63.82,146103.0,62.7593,62.8478,62.6905,62.7298,146103.0
2024-02-21 10:15:00,63.83,63.89,63.64,63.64,29123.0,62.7396,62.7986,62.5529,62.5529,29123.0
2024-02-21 10:20:00,63.65,63.69,63.51,63.51,31841.0,62.5627,62.602,62.4251,62.4251,31841.0
2024-02-21 10:25:00,63.51,63.57,63.49,63.55,58143.0,62.4251,62.4841,62.4054,62.4644,58143.0
2024-02-21 10:30:00,63.55,63.61,63.51,63.54,50412.0,62.4644,62.5234,62.4251,62.4546,50412.0
2024-02-21 10:35:00,63.53,63.6,63.47,63.57,32447.0,62.4448,62.5136,62.3858,62.4841,32447.0
2024-02-21 10:40:00,63.58,63.61,63.51,63.54,26213.0,62.4939,62.5234,62.4251,62.4546,26213.0
2024-02-21 10:45:00,63.55,63.57,63.48,63.57,28617.0,62.4644,62.4841,62.3956,62.4841,28617.0
2024-02-21 10:50:00,63.57,63.64,63.56,63.56,24805.0,62.4841,62.5529,62.4743,62.4743,24805.0
2024-02-21 10:55:00,63.56,63.61,63.54,63.57,17603.0,62.4743,62.5234,62.4546,62.4841,17603.0
2024-02-21 11:00:00,63.57,63.6,63.51,63.53,62380.0,62.4841,62.5136,62.4251,62.4448,62380.0
2024-02-21 11:05:00,63.54,63.64,63.5,63.62,54426.0,62.4546,62.5529,62.4153,62.5332,54426.0
2024-02-21 11:10:00,63.63,63.68,63.61,63.66,82786.0,62.5431,62.5922,62.5234,62.5725,82786.0
2024-02-21 11:15:00,63.67,63.72,63.61,63.65,33433.0,62.5824,62.6315,62.5234,62.5627,33433.0
2024-02-21 11:20:00,63.65,63.68,63.64,63.67,23065.0,62.5627,62.5922,62.5529,62.5824,23065.0
2024-02-21 11:25:00,63.67,63.67,63.55,63.61,31441.0,62.5824,62.5824,62.4644,62.5234,31441.0
2024-02-21 11:30:00,63.62,63.63,63.57,63.62,14803.0,62.5332,62.5431,62.4841,62.5332,14803.0
2024-02-21 11:35:00,63.62,63.62,63.5,63.5,28546.0,62.5332,62.5332,62.4153,62.4153,28546.0
2024-02-21 11:40:00,63.52,63.58,63.5,63.54,21591.0,62.4349,62.4939,62.4153,62.4546,21591.0
2024-02-21 11:45:00,63.54,63.56,63.5,63.54,23832.0,62.4546,62.4743,62.4153,62.4546,23832.0
2024-02-21 11:50:00,63.55,63.6,63.53,63.55,19401.0,62.4644,62.5136,62.4448,62.4644,19401.0
2024-02-21 11:55:00,63.55,63.58,63.52,63.56,19009.0,62.4644,62.4939,62.4349,62.4743,19009.0
2024-02-21 12:00:00,63.57,63.57,63.49,63.5,35154.0,62.4841,62.4841,62.4054,62.4153,35154.0
2024-02-21 12:05:00,63.49,63.53,63.41,63.49,48116.0,62.4054,62.4448,62.3268,62.4054,48116.0
2024-02-21 12:10:00,63.5,63.5,63.38,63.42,44620.0,62.4153,62.4153,62.2973,62.3366,44620.0
2024-02-21 12:15:00,63.42,63.51,63.39,63.47,29599.0,62.3366,62.4251,62.3072,62.3858,29599.0
2024-02-21 12:20:00,63.47,63.48,63.43,63.47,14892.0,62.3858,62.3956,62.3465,62.3858,14892.0
2024-02-21 12:25:00,63.47,63.49,63.4,63.41,23817.0,62.3858,62.4054,62.317,62.3268,23817.0
2024-02-21 12:30:00,63.41,63.42,63.36,63.37,24854.0,62.3268,62.3366,62.2777,62.2875,24854.0
2024-02-21 12:35:00,63.36,63.45,63.31,63.43,58485.0,62.2777,62.3661,62.2285,62.3465,58485.0
2024-02-21 12:40:00,63.45,63.49,63.41,63.46,26242.0,62.3661,62.4054,62.3268,62.376,26242.0
2024-02-21 12:45:00,63.46,63.54,63.45,63.54,17429.0,62.376,62.4546,62.3661,62.4546,17429.0
2024-02-21 12:50:00,63.54,63.58,63.52,63.56,28563.0,62.4546,62.4939,62.4349,62.4743,28563.0
2024-02-21 12:55:00,63.57,63.62,63.55,63.6,35920.0,62.4841,62.5332,62.4644,62.5136,35920.0
2024-02-21 13:00:00,63.61,63.61,63.42,63.52,152048.0,62.5234,62.5234,62.3366,62.4349,152048.0
2024-02-21 13:05:00,63.51,63.6,63.48,63.6,42536.0,62.4251,62.5136,62.3956,62.5136,42536.0
2024-02-21 13:10:00,63.6,63.67,63.6,63.62,21079.0,62.5136,62.5824,62.5136,62.5332,21079.0
2024-02-21 13:15:00,63.63,63.67,63.61,63.63,21758.0,62.5431,62.5824,62.5234,62.5431,21758.0
2024-02-21 13:20:00,63.63,63.68,63.61,63.68,15129.0,62.5431,62.5922,62.5234,62.5922,15129.0
2024-02-21 13:25:00,63.68,63.69,63.64,63.69,38094.0,62.5922,62.602,62.5529,62.602,38094.0
2024-02-21 13:30:00,63.69,63.74,63.68,63.74,27580.0,62.602,62.6512,62.5922,62.6512,27580.0
2024-02-21 13:35:00,63.75,63.79,63.74,63.78,31945.0,62.661,62.7003,62.6512,62.6905,31945.0
2024-02-21 13:40:00,63.78,63.84,63.78,63.82,24487.0,62.6905,62.7495,62.6905,62.7298,24487.0
2024-02-21 13:45:00,63.82,63.95,63.81,63.91,38289.0,62.7298,62.8576,62.72,62.8183,38289.0
2024-02-21 13:50:00,63.91,63.97,63.91,63.95,24246.0,62.8183,62.8773,62.8183,62.8576,24246.0
2024-02-21 13:55:00,63.95,64.0,63.95,64.0,43110.0,62.8576,62.9067,62.8576,62.9067,43110.0
2024-02-21 14:00:00,63.99,64.1,63.92,64.03,64465.0,62.8969,63.005,62.8281,62.9362,64465.0
2024-02-21 14:05:00,64.04,64.08,64.0,64.05,32161.0,62.9461,62.9854,62.9067,62.9559,32161.0
2024-02-21 14:10:00,64.05,64.07,63.95,63.98,38460.0,62.9559,62.9755,62.8576,62.8871,38460.0
2024-02-21 14:15:00,63.98,64.1,63.93,64.06,78231.0,62.8871,63.005,62.8379,62.9657,78231.0
2024-02-21 14:20:00,64.05,64.1,64.03,64.06,59663.0,62.9559,63.005,62.9362,62.9657,59663.0
2024-02-21 14:25:00,64.06,64.18,64.01,64.06,69058.0,62.9657,63.0837,62.9166,62.9657,69058.0
2024-02-21 14:30:00,64.06,64.08,63.94,63.94,52799.0,62.9657,62.9854,62.8478,62.8478,52799.0
2024-02-21 14:35:00,63.93,63.97,63.81,63.84,21991.0,62.8379,62.8773,62.72,62.7495,21991.0
2024-02-21 14:40:00,63.83,63.9,63.8,63.86,29041.0,62.7396,62.8084,62.7102,62.7691,29041.0
2024-02-21 14:45:00,63.87,63.93,63.83,63.9,37904.0,62.779,62.8379,62.7396,62.8084,37904.0
2024-02-21 14:50:00,63.9,63.97,63.89,63.96,53208.0,62.8084,62.8773,62.7986,62.8674,53208.0
2024-02-21 14:55:00,63.96,64.0,63.88,63.91,45646.0,62.8674,62.9067,62.7888,62.8183,45646.0
2024-02-21 15:00:00,63.9,63.9,63.77,63.79,18619.0,62.8084,62.8084,62.6807,62.7003,18619.0
2024-02-21 15:05:00,63.8,63.8,63.68,63.68,22633.0,62.7102,62.7102,62.5922,62.5922,22633.0
2024-02-21 15:10:00,63.68,63.69,63.62,63.67,39546.0,62.5922,62.602,62.5332,62.5824,39546.0
2024-02-21 15:15:00,63.65,63.69,63.58,63.59,59578.0,62.5627,62.602,62.4939,62.5037,59578.0
2024-02-21 15:20:00,63.59,63.6,63.51,63.57,23156.0,62.5037,62.5136,62.4251,62.4841,23156.0
2024-02-21 15:25:00,63.58,63.64,63.58,63.64,22432.0,62.4939,62.5529,62.4939,62.5529,22432.0
2024-02-21 15:30:00,63.64,63.8,63.62,63.79,53941.0,62.5529,62.7102,62.5332,62.7003,53941.0
2024-02-21 15:35:00,63.78,63.87,63.78,63.83,44789.0,62.6905,62.779,62.6905,62.7396,44789.0
2024-02-21 15:40:00,63.84,63.89,63.82,63.84,38237.0,62.7495,62.7986,62.7298,62.7495,38237.0
2024-02-21 15:45:00,63.83,63.85,63.78,63.84,87639.0,62.7396,62.7593,62.6905,62.7495,87639.0
2024-02-21 15:50:00,63.84,64.05,63.83,64.02,183125.0,62.7495,62.9559,62.7396,62.9264,183125.0
2024-02-21 15:55:00,64.03,64.16,64.03,64.15,200562.0,62.9362,63.064,62.9362,63.0542,200562.0
2024-02-22 09:30:00,64.71,64.82,64.45,64.62,121975.0,63.6046,63.7127,63.3491,63.5161,121975.0
2024-02-22 09:35:00,64.66,64.82,64.61,64.74,32838.0,63.5555,63.7127,63.5063,63.6341,32838.0
2024-02-22 09:40:00,64.74,64.93,64.67,64.92,43800.0,63.6341,63.8209,63.5653,63.811,43800.0
2024-02-22 09:45:00,64.93,65.09,64.89,65.02,92248.0,63.8209,63.9781,63.7815,63.9093,92248.0
2024-02-22 09:50:00,65.0,65.16,64.95,65.04,83339.0,63.8897,64.0469,63.8405,63.929,83339.0
2024-02-22 09:55:00,65.04,65.18,65.02,65.17,88191.0,63.929,64.0666,63.9093,64.0568,88191.0
2024-02-22 10:00:00,65.16,65.19,65.05,65.09,63294.0,64.0469,64.0764,63.9388,63.9781,63294.0
2024-02-22 10:05:00,65.09,65.1,64.76,64.76,84784.0,63.9781,63.9879,63.6538,63.6538,84784.0
2024-02-22 10:10:00,64.78,64.78,64.6,64.65,56409.0,63.6734,63.6734,63.4965,63.5456,56409.0
2024-02-22 10:15:00,64.65,64.76,64.61,64.66,54470.0,63.5456,63.6538,63.5063,63.5555,54470.0
2024-02-22 10:20:00,64.65,64.7,64.61,64.66,23245.0,63.5456,63.5948,63.5063,63.5555,23245.0
2024-02-22 10:25:00,64.67,64.75,64.54,64.74,39717.0,63.5653,63.6439,63.4375,63.6341,39717.0
2024-02-22 10:30:00,64.75,64.84,64.66,64.82,49272.0,63.6439,63.7324,63.5555,63.7127,49272.0
2024-02-22 10:35:00,64.82,64.88,64.79,64.82,68904.0,63.7127,63.7717,63.6832,63.7127,68904.0
2024-02-22 10:40:00,64.83,64.89,64.73,64.74,35102.0,63.7226,63.7815,63.6243,63.6341,35102.0
2024-02-22 10:45:00,64.73,64.74,64.63,64.67,52169.0,63.6243,63.6341,63.526,63.5653,52169.0
2024-02-22 10:50:00,64.66,64.82,64.63,64.81,61834.0,63.5555,63.7127,63.526,63.7029,61834.0
2024-02-22 10:55:00,64.81,64.9,64.75,64.88,40128.0,63.7029,63.7914,63.6439,63.7717,40128.0
2024-02-22 11:00:00,64.88,64.97,64.78,64.83,28459.0,63.7717,63.8602,63.6734,63.7226,28459.0
2024-02-22 11:05:00,64.82,64.89,64.77,64.85,31810.0,63.7127,63.7815,63.6636,63.7422,31810.0
2024-02-22 11:10:00,64.85,64.96,64.85,64.93,38185.0,63.7422,63.8503,63.7422,63.8209,38185.0
2024-02-22 11:15:00,64.94,64.99,64.88,64.92,18768.0,63.8307,63.8798,63.7717,63.811,18768.0
2024-02-22 11:20:00,64.92,64.93,64.86,64.89,24016.0,63.811,63.8209,63.752,63.7815,24016.0
2024-02-22 11:25:00,64.88,64.92,64.86,64.88,40955.0,63.7717,63.811,63.752,63.7717,40955.0
2024-02-22 11:30:00,64.87,64.91,64.74,64.8,32061.0,63.7619,63.8012,63.6341,63.6931,32061.0
2024-02-22 11:35:00,64.8,64.82,64.73,64.75,34462.0,63.6931,63.7127,63.6243,63.6439,34462.0
2024-02-22 11:40:00,64.75,64.77,64.68,64.74,21315.0,63.6439,63.6636,63.5751,63.6341,21315.0
2024-02-22 11:45:00,64.74,64.77,64.65,64.69,27337.0,63.6341,63.6636,63.5456,63.585,27337.0
2024-02-22 11:50:00,64.69,64.76,64.68,64.72,28636.0,63.585,63.6538,63.5751,63.6144,28636.0
2024-02-22 11:55:00,64.72,64.77,64.69,64.76,22541.0,63.6144,63.6636,63.585,63.6538,22541.0
2024-02-22 12:00:00,64.77,64.81,64.71,64.8,38397.0,63.6636,63.7029,63.6046,63.6931,38397.0
2024-02-22 12:05:00,64.8,64.81,64.72,64.72,12965.0,63.6931,63.7029,63.6144,63.6144,12965.0
2024-02-22 12:10:00,64.73,64.73,64.7,64.72,19124.0,63.6243,63.6243,63.5948,63.6144,19124.0
2024-02-22 12:15:00,64.72,64.73,64.66,64.7,45884.0,63.6144,63.6243,63.5555,63.5948,45884.0
2024-02-22 12:20:00,64.7,64.79,64.68,64.79,48988.0,63.5948,63.6832,63.5751,63.6832,48988.0
2024-02-22 12:25:00,64.78,64.86,64.76,64.83,42573.0,63.6734,63.752,63.6538,63.7226,42573.0
2024-02-22 12:30:00,64.83,64.85,64.74,64.81,13406.0,63.7226,63.7422,63.6341,63.7029,13406.0
2024-02-22 12:35:00,64.81,64.83,64.73,64.78,27375.0,63.7029,63.7226,63.6243,63.6734,27375.0
2024-02-22 12:40:00,64.78,64.79,64.73,64.76,12434.0,63.6734,63.6832,63.6243,63.6538,12434.0
2024-02-22 12:45:00,64.76,64.78,64.67,64.67,20939.0,63.6538,63.6734,63.5653,63.5653,20939.0
2024-02-22 12:50:00,64.69,64.69,64.62,64.64,26353.0,63.585,63.585,63.5161,63.5358,26353.0
2024-02-22 12:55:00,64.63,64.69,64.61,64.66,15740.0,63.526,63.585,63.5063,63.5555,15740.0
2024-02-22 13:00:00,64.66,64.66,64.59,64.64,9812.0,63.5555,63.5555,63.4867,63.5358,9812.0
2024-02-22 13:05:00,64.64,64.72,64.63,64.69,8603.0,63.5358,63.6144,63.526,63.585,8603.0
2024-02-22 13:10:00,64.69,64.7,64.56,64.56,48796.0,63.585,63.5948,63.4572,63.4572,48796.0
2024-02-22 13:15:00,64.56,64.57,64.51,64.55,17060.0,63.4572,63.467,63.408,63.4473,17060.0
2024-02-22 13:20:00,64.55,64.68,64.54,64.66,23209.0,63.4473,63.5751,63.4375,63.5555,23209.0
2024-02-22 13:25:00,64.65,64.77,64.64,64.77,14128.0,63.5456,63.6636,63.5358,63.6636,14128.0
2024-02-22 13:30:00,64.77,64.77,64.7,64.71,16844.0,63.6636,63.6636,63.5948,63.6046,16844.0
2024-02-22 13:35:00,64.7,64.75,64.68,64.71,10140.0,63.5948,63.6439,63.5751,63.6046,10140.0
2024-02-22 13:40:00,64.71,64.74,64.69,64.7,15479.0,63.6046,63.6341,63.585,63.5948,15479.0
2024-02-22 13:45:00,64.7,64.72,64.65,64.69,12246.0,63.5948,63.6144,63.5456,63.585,12246.0
2024-02-22 13:50:00,64.69,64.8,64.66,64.8,40952.0,63.585,63.6931,63.5555,63.6931,40952.0
2024-02-22 13:55:00,64.8,64.83,64.76,64.82,22414.0,63.6931,63.7226,63.6538,63.7127,22414.0
2024-02-22 14:00:00,64.81,64.89,64.78,64.84,23229.0,63.7029,63.7815,63.6734,63.7324,23229.0
2024-02-22 14:05:00,64.85,64.86,64.79,64.81,14917.0,63.7422,63.752,63.6832,63.7029,14917.0
2024-02-22 14:10:00,64.81,64.83,64.79,64.81,17334.0,63.7029,63.7226,63.6832,63.7029,17334.0
2024-02-22 14:15:00,64.81,64.86,64.8,64.83,20323.0,63.7029,63.752,63.6931,63.7226,20323.0
2024-02-22 14:20:00,64.83,64.9,64.82,64.9,13569.0,63.7226,63.7914,63.7127,63.7914,13569.0
2024-02-22 14:25:00,64.89,64.92,64.83,64.86,33695.0,63.7815,63.811,63.7226,63.752,33695.0
2024-02-22 14:30:00,64.86,64.88,64.66,64.66,37824.0,63.752,63.7717,63.5555,63.5555,37824.0
2024-02-22 14:35:00,64.67,64.72,64.66,64.72,24648.0,63.5653,63.6144,63.5555,63.6144,24648.0
2024-02-22 14:40:00,64.72,64.72,64.58,64.59,30387.0,63.6144,63.6144,63.4768,63.4867,30387.0
2024-02-22 14:45:00,64.59,64.6,64.51,64.54,28227.0,63.4867,63.4965,63.408,63.4375,28227.0
2024-02-22 14:50:00,64.55,64.56,64.49,64.54,34726.0,63.4473,63.4572,63.3884,63.4375,34726.0
2024-02-22 14:55:00,64.54,64.56,64.4,64.42,61989.0,63.4375,63.4572,63.2999,63.3196,61989.0
2024-02-22 15:00:00,64.42,64.48,64.39,64.44,60711.0,63.3196,63.3785,63.2901,63.3392,60711.0
2024-02-22 15:05:00,64.42,64.45,64.36,64.37,41456.0,63.3196,63.3491,63.2606,63.2704,41456.0
2024-02-22 15:10:00,64.38,64.45,64.34,64.42,31664.0,63.2802,63.3491,63.2409,63.3196,31664.0
2024-02-22 15:15:00,64.42,64.51,64.42,64.5,52157.0,63.3196,63.408,63.3196,63.3982,52157.0
2024-02-22 15:20:00,64.5,64.63,64.49,64.62,42621.0,63.3982,63.526,63.3884,63.5161,42621.0
2024-02-22 15:25:00,64.62,64.66,64.59,64.63,35159.0,63.5161,63.5555,63.4867,63.526,35159.0
2024-02-22 15:30:00,64.63,64.64,64.57,64.59,55232.0,63.526,63.5358,63.467,63.4867,55232.0
2024-02-22 15:35:00,64.59,64.7,64.57,64.7,52320.0,63.4867,63.5948,63.467,63.5948,52320.0
2024-02-22 15:40:00,64.7,64.78,64.64,64.64,60871.0,63.5948,63.6734,63.5358,63.5358,60871.0
2024-02-22 15:45:00,64.64,64.7,64.62,64.63,78924.0,63.5358,63.5948,63.5161,63.526,78924.0
2024-02-22 15:50:00,64.63,64.69,64.55,64.67,108352.0,63.526,63.585,63.4473,63.5653,108352.0
2024-02-22 15:55:00,64.67,64.76,64.59,64.64,282810.0,63.5653,63.6538,63.4867,63.5358,282810.0
2024-02-23 09:30:00,64.55,64.69,64.3,64.39,82595.0,63.4473,63.585,63.2016,63.2901,82595.0
2024-02-23 09:35:00,64.39,64.48,64.32,64.4,40347.0,63.2901,63.3785,63.2213,63.2999,40347.0
2024-02-23 09:40:00,64.4,64.72,64.37,64.71,47218.0,63.2999,63.6144,63.2704,63.6046,47218.0
2024-02-23 09:45:00,64.72,64.8,64.65,64.8,31954.0,63.6144,63.6931,63.5456,63.6931,31954.0
2024-02-23 09:50:00,64.8,64.8,64.55,64.75,27170.0,63.6931,63.6931,63.4473,63.6439,27170.0
2024-02-23 09:55:00,64.75,64.79,64.57,64.75,23128.0,63.6439,63.6832,63.467,63.6439,23128.0
2024-02-23 10:00:00,64.74,64.82,64.68,64.78,32687.0,63.6341,63.7127,63.5751,63.6734,32687.0
2024-02-23 10:05:00,64.78,64.82,64.63,64.72,31265.0,63.6734,63.7127,63.526,63.6144,31265.0
2024-02-23 10:10:00,64.72,64.74,64.65,64.74,26998.0,63.6144,63.6341,63.5456,63.6341,26998.0
2024-02-23 10:15:00,64.75,64.75,64.6,64.61,45480.0,63.6439,63.6439,63.4965,63.5063,45480.0
2024-02-23 10:20:00,64.61,64.69,64.54,64.58,79153.0,63.5063,63.585,63.4375,63.4768,79153.0
2024-02-23 10:25:00,64.57,64.64,64.52,64.59,47865.0,63.467,63.5358,63.4179,63.4867,47865.0
2024-02-23 10:30:00,64.6,64.67,64.56,64.62,31609.0,63.4965,63.5653,63.4572,63.5161,31609.0
2024-02-23 10:35:00,64.61,64.79,64.59,64.79,41660.0,63.5063,63.6832,63.4867,63.6832,41660.0
2024-02-23 10:40:00,64.79,65.01,64.78,64.97,69788.0,63.6832,63.8995,63.6734,63.8602,69788.0
2024-02-23 10:45:00,64.98,64.98,64.83,64.86,18872.0,63.87,63.87,63.7226,63.752,18872.0
2024-02-23 10:50:00,64.86,64.95,64.84,64.94,91734.0,63.752,63.8405,63.7324,63.8307,91734.0
2024-02-23 10:55:00,64.92,65.11,64.88,65.11,35261.0,63.811,63.9978,63.7717,63.9978,35261.0
2024-02-23 11:00:00,65.13,65.15,64.89,64.94,54232.0,64.0174,64.0371,63.7815,63.8307,54232.0
2024-02-23 11:05:00,64.94,64.97,64.87,64.92,23767.0,63.8307,63.8602,63.7619,63.811,23767.0
2024-02-23 11:10:00,64.91,64.92,64.76,64.76,37548.0,63.8012,63.811,63.6538,63.6538,37548.0
2024-02-23 11:15:00,64.74,64.91,64.72,64.85,23341.0,63.6341,63.8012,63.6144,63.7422,23341.0
2024-02-23 11:20:00,64.86,64.89,64.75,64.77,19553.0,63.752,63.7815,63.6439,63.6636,19553.0
2024-02-23 11:25:00,64.76,64.84,64.76,64.81,13222.0,63.6538,63.7324,63.6538,63.7029,13222.0
2024-02-23 11:30:00,64.8,64.82,64.73,64.77,24101.0,63.6931,63.7127,63.6243,63.6636,24101.0
2024-02-23 11:35:00,64.76,64.84,64.76,64.81,17656.0,63.6538,63.7324,63.6538,63.7029,17656.0
2024-02-23 11:40:00,64.83,64.89,64.82,64.88,53611.0,63.7226,63.7815,63.7127,63.7717,53611.0
2024-02-23 11:45:00,64.9,64.97,64.82,64.94,23690.0,63.7914,63.8602,63.7127,63.8307,23690.0
2024-02-23 11:50:00,64.94,64.96,64.89,64.91,12123.0,63.8307,63.8503,63.7815,63.8012,12123.0
2024-02-23 11:55:00,64.91,64.95,64.87,64.91,41559.0,63.8012,63.8405,63.7619,63.8012,41559.0
2024-02-23 12:00:00,64.9,64.94,64.89,64.92,13967.0,63.7914,63.8307,63.7815,63.811,13967.0
2024-02-23 12:05:00,64.92,64.96,64.87,64.88,27472.0,63.811,63.8503,63.7619,63.7717,27472.0
2024-02-23 12:10:00,64.89,64.98,64.88,64.97,22861.0,63.7815,63.87,63.7717,63.8602,22861.0
2024-02-23 12:15:00,64.98,64.99,64.93,64.99,24020.0,63.87,63.8798,63.8209,63.8798,24020.0
2024-02-23 12:20:00,64.98,65.0,64.73,64.73,44547.0,63.87,63.8897,63.6243,63.6243,44547.0
2024-02-23 12:25:00,64.73,64.75,64.6,64.65,49304.0,63.6243,63.6439,63.4965,63.5456,49304.0
2024-02-23 12:30:00,64.66,64.68,64.6,64.66,21255.0,63.5555,63.5751,63.4965,63.5555,21255.0
2024-02-23 12:35:00,64.66,64.66,64.6,64.64,28193.0,63.5555,63.5555,63.4965,63.5358,28193.0
2024-02-23 12:40:00,64.63,64.68,64.59,64.68,55326.0,63.526,63.5751,63.4867,63.5751,55326.0
2024-02-23 12:45:00,64.7,64.78,64.7,64.78,12605.0,63.5948,63.6734,63.5948,63.6734,12605.0
2024-02-23 12:50:00,64.78,64.79,64.7,64.71,10950.0,63.6734,63.6832,63.5948,63.6046,10950.0
2024-02-23 12:55:00,64.72,64.76,64.72,64.76,11112.0,63.6144,63.6538,63.6144,63.6538,11112.0
2024-02-23 13:00:00,64.76,64.76,64.61,64.62,20260.0,63.6538,63.6538,63.5063,63.5161,20260.0
2024-02-23 13:05:00,64.62,64.68,64.59,64.61,22968.0,63.5161,63.5751,63.4867,63.5063,22968.0
2024-02-23 13:10:00,64.62,64.69,64.62,64.64,24760.0,63.5161,63.585,63.5161,63.5358,24760.0
2024-02-23 13:15:00,64.65,64.67,64.63,64.67,17316.0,63.5456,63.5653,63.526,63.5653,17316.0
2024-02-23 13:20:00,64.67,64.7,64.62,64.69,22577.0,63.5653,63.5948,63.5161,63.585,22577.0
2024-02-23 13:25:00,64.68,64.7,64.64,64.67,10600.0,63.5751,63.5948,63.5358,63.5653,10600.0
2024-02-23 13:30:00,64.67,64.72,64.65,64.72,11796.0,63.5653,63.6144,63.5456,63.6144,11796.0
2024-02-23 13:35:00,64.72,64.74,64.71,64.73,10344.0,63.6144,63.6341,63.6046,63.6243,10344.0
2024-02-23 13:40:00,64.72,64.73,64.67,64.67,19932.0,63.6144,63.6243,63.5653,63.5653,19932.0
2024-02-23 13:45:00,64.67,64.69,64.59,64.61,45448.0,63.5653,63.585,63.4867,63.5063,45448.0
2024-02-23 13:50:00,64.61,64.65,64.55,64.6,23522.0,63.5063,63.5456,63.4473,63.4965,23522.0
2024-02-23 13:55:00,64.59,64.62,64.57,64.61,23904.0,63.4867,63.5161,63.467,63.5063,23904.0
2024-02-23 14:00:00,64.61,64.62,64.54,64.59,20231.0,63.5063,63.5161,63.4375,63.4867,20231.0
2024-02-23 14:05:00,64.61,64.61,64.49,64.51,51990.0,63.5063,63.5063,63.3884,63.408,51990.0
2024-02-23 14:10:00,64.51,64.53,64.49,64.53,16138.0,63.408,63.4277,63.3884,63.4277,16138.0
2024-02-23 14:15:00,64.53,64.53,64.44,64.46,28008.0,63.4277,63.4277,63.3392,63.3589,28008.0
2024-02-23 14:20:00,64.45,64.46,64.37,64.38,29902.0,63.3491,63.3589,63.2704,63.2802,29902.0
2024-02-23 14:25:00,64.39,64.42,64.34,64.37,23686.0,63.2901,63.3196,63.2409,63.2704,23686.0
2024-02-23 14:30:00,64.37,64.4,64.33,64.39,19040.0,63.2704,63.2999,63.2311,63.2901,19040.0
2024-02-23 14:35:00,64.39,64.39,64.34,64.37,12390.0,63.2901,63.2901,63.2409,63.2704,12390.0
2024-02-23 14:40:00,64.38,64.4,64.33,64.34,18521.0,63.2802,63.2999,63.2311,63.2409,18521.0
2024-02-23 14:45:00,64.35,64.39,64.33,64.34,26853.0,63.2508,63.2901,63.2311,63.2409,26853.0
2024-02-23 14:50:00,64.33,64.37,64.3,64.37,25262.0,63.2311,63.2704,63.2016,63.2704,25262.0
2024-02-23 14:55:00,64.37,64.43,64.37,64.42,21619.0,63.2704,63.3294,63.2704,63.3196,21619.0
2024-02-23 15:00:00,64.42,64.45,64.39,64.44,12368.0,63.3196,63.3491,63.2901,63.3392,12368.0
2024-02-23 15:05:00,64.45,64.45,64.39,64.41,17348.0,63.3491,63.3491,63.2901,63.3097,17348.0
2024-02-23 15:10:00,64.4,64.53,64.4,64.47,46191.0,63.2999,63.4277,63.2999,63.3687,46191.0
2024-02-23 15:15:00,64.47,64.52,64.46,64.5,19691.0,63.3687,63.4179,63.3589,63.3982,19691.0
2024-02-23 15:20:00,64.5,64.5,64.43,64.48,35011.0,63.3982,63.3982,63.3294,63.3785,35011.0
2024-02-23 15:25:00,64.49,64.53,64.47,64.48,21538.0,63.3884,63.4277,63.3687,63.3785,21538.0
2024-02-23 15:30:00,64.49,64.56,64.49,64.52,44953.0,63.3884,63.4572,63.3884,63.4179,44953.0
2024-02-23 15:35:00,64.52,64.53,64.42,64.42,44412.0,63.4179,63.4277,63.3196,63.3196,44412.0
2024-02-23 15:40:00,64.43,64.45,64.4,64.42,26291.0,63.3294,63.3491,63.2999,63.3196,26291.0
2024-02-23 15:45:00,64.42,64.56,64.41,64.53,44783.0,63.3196,63.4572,63.3097,63.4277,44783.0
2024-02-23 15:50:00,64.54,64.57,64.49,64.54,74193.0,63.4375,63.467,63.3884,63.4375,74193.0
2024-02-23 15:55:00,64.53,64.58,64.41,64.41,234762.0,63.4277,63.4768,63.3097,63.3097,234762.0
2024-02-26 09:30:00,64.44,64.67,64.35,64.61,89286.0,63.3392,63.5653,63.2508,63.5063,89286.0
2024-02-26 09:35:00,64.63,64.78,64.56,64.67,30415.0,63.526,63.6734,63.4572,63.5653,30415.0
2024-02-26 09:40:00,64.64,64.71,64.56,64.68,44753.0,63.5358,63.6046,63.4572,63.5751,44753.0
2024-02-26 09:45:00,64.73,64.91,64.67,64.9,30490.0,63.6243,63.8012,63.5653,63.7914,30490.0
2024-02-26 09:50:00,64.91,65.01,64.9,64.91,41612.0,63.8012,63.8995,63.7914,63.8012,41612.0
2024-02-26 09:55:00,64.92,65.1,64.92,65.05,61405.0,63.811,63.9879,63.811,63.9388,61405.0
2024-02-26 10:00:00,65.06,65.11,65.0,65.08,53647.0,63.9486,63.9978,63.8897,63.9683,53647.0
2024-02-26 10:05:00,65.08,65.16,64.93,64.94,68475.0,63.9683,64.0469,63.8209,63.8307,68475.0
2024-02-26 10:10:00,64.95,64.96,64.81,64.86,45907.0,63.8405,63.8503,63.7029,63.752,45907.0
2024-02-26 10:15:00,64.85,64.88,64.67,64.81,86094.0,63.7422,63.7717,63.5653,63.7029,86094.0
2024-02-26 10:20:00,64.81,64.85,64.73,64.8,47627.0,63.7029,63.7422,63.6243,63.6931,47627.0
2024-02-26 10:25:00,64.79,64.81,64.74,64.77,31840.0,63.6832,63.7029,63.6341,63.6636,31840.0
2024-02-26 10:30:00,64.78,64.94,64.76,64.91,66208.0,63.6734,63.8307,63.6538,63.8012,66208.0
2024-02-26 10:35:00,64.91,65.06,64.85,64.93,51678.0,63.8012,63.9486,63.7422,63.8209,51678.0
2024-02-26 10:40:00,64.91,65.01,64.77,64.81,62577.0,63.8012,63.8995,63.6636,63.7029,62577.0
2024-02-26 10:45:00,64.81,64.9,64.8,64.84,44080.0,63.7029,63.7914,63.6931,63.7324,44080.0
2024-02-26 10:50:00,64.83,64.86,64.73,64.73,20376.0,63.7226,63.752,63.6243,63.6243,20376.0
2024-02-26 10:55:00,64.73,64.73,64.65,64.7,18566.0,63.6243,63.6243,63.5456,63.5948,18566.0
2024-02-26 11:00:00,64.7,64.74,64.69,64.7,15381.0,63.5948,63.6341,63.585,63.5948,15381.0
2024-02-26 11:05:00,64.69,64.78,64.67,64.71,83805.0,63.585,63.6734,63.5653,63.6046,83805.0
2024-02-26 11:10:00,64.72,64.75,64.63,64.74,108767.0,63.6144,63.6439,63.526,63.6341,108767.0
2024-02-26 11:15:00,64.76,64.82,64.73,64.74,21219.0,63.6538,63.7127,63.6243,63.6341,21219.0
2024-02-26 11:20:00,64.74,64.77,64.64,64.69,16195.0,63.6341,63.6636,63.5358,63.585,16195.0
2024-02-26 11:25:00,64.68,64.74,64.67,64.73,28765.0,63.5751,63.6341,63.5653,63.6243,28765.0
2024-02-26 11:30:00,64.73,64.75,64.68,64.74,25745.0,63.6243,63.6439,63.5751,63.6341,25745.0
2024-02-26 11:35:00,64.74,64.74,64.62,64.64,30780.0,63.6341,63.6341,63.5161,63.5358,30780.0
2024-02-26 11:40:00,64.65,64.66,64.57,64.61,20326.0,63.5456,63.5555,63.467,63.5063,20326.0
2024-02-26 11:45:00,64.6,64.73,64.6,64.72,61320.0,63.4965,63.6243,63.4965,63.6144,61320.0
2024-02-26 11:50:00,64.72,64.77,64.7,64.72,38430.0,63.6144,63.6636,63.5948,63.6144,38430.0
2024-02-26 11:55:00,64.71,64.72,64.66,64.7,15078.0,63.6046,63.6144,63.5555,63.5948,15078.0
2024-02-26 12:00:00,64.69,64.7,64.62,64.65,32530.0,63.585,63.5948,63.5161,63.5456,32530.0
2024-02-26 12:05:00,64.64,64.76,64.64,64.7,35806.0,63.5358,63.6538,63.5358,63.5948,35806.0
2024-02-26 12:10:00,64.7,64.71,64.62,64.62,21818.0,63.5948,63.6046,63.5161,63.5161,21818.0
2024-02-26 12:15:00,64.61,64.68,64.61,64.63,41819.0,63.5063,63.5751,63.5063,63.526,41819.0
2024-02-26 12:20:00,64.62,64.66,64.59,64.66,65909.0,63.5161,63.5555,63.4867,63.5555,65909.0
2024-02-26 12:25:00,64.66,64.68,64.62,64.64,26992.0,63.5555,63.5751,63.5161,63.5358,26992.0
2024-02-26 12:30:00,64.64,64.65,64.61,64.62,18402.0,63.5358,63.5456,63.5063,63.5161,18402.0
2024-02-26 12:35:00,64.61,64.73,64.6,64.67,28161.0,63.5063,63.6243,63.4965,63.5653,28161.0
2024-02-26 12:40:00,64.67,64.68,64.62,64.64,11298.0,63.5653,63.5751,63.5161,63.5358,11298.0
2024-02-26 12:45:00,64.64,64.64,64.59,64.62,12635.0,63.5358,63.5358,63.4867,63.5161,12635.0
2024-02-26 12:50:00,64.61,64.61,64.56,64.57,12118.0,63.5063,63.5063,63.4572,63.467,12118.0
2024-02-26 12:55:00,64.57,64.59,64.54,64.58,16790.0,63.467,63.4867,63.4375,63.4768,16790.0
2024-02-26 13:00:00,64.59,64.61,64.57,64.58,19762.0,63.4867,63.5063,63.467,63.4768,19762.0
2024-02-26 13:05:00,64.58,64.61,64.54,64.59,24624.0,63.4768,63.5063,63.4375,63.4867,24624.0
2024-02-26 13:10:00,64.6,64.63,64.57,64.59,18221.0,63.4965,63.526,63.467,63.4867,18221.0
2024-02-26 13:15:00,64.59,64.61,64.58,64.59,49203.0,63.4867,63.5063,63.4768,63.4867,49203.0
2024-02-26 13:20:00,64.59,64.61,64.5,64.53,54406.0,63.4867,63.5063,63.3982,63.4277,54406.0
2024-02-26 13:25:00,64.52,64.53,64.37,64.38,36683.0,63.4179,63.4277,63.2704,63.2802,36683.0
2024-02-26 13:30:00,64.37,64.45,64.37,64.39,29629.0,63.2704,63.3491,63.2704,63.2901,29629.0
2024-02-26 13:35:00,64.39,64.41,64.34,64.39,32191.0,63.2901,63.3097,63.2409,63.2901,32191.0
2024-02-26 13:40:00,64.41,64.46,64.4,64.43,22209.0,63.3097,63.3589,63.2999,63.3294,22209.0
2024-02-26 13:45:00,64.44,64.53,64.43,64.48,26070.0,63.3392,63.4277,63.3294,63.3785,26070.0
2024-02-26 13:50:00,64.5,64.54,64.45,64.54,34842.0,63.3982,63.4375,63.3491,63.4375,34842.0
2024-02-26 13:55:00,64.53,64.56,64.52,64.53,17101.0,63.4277,63.4572,63.4179,63.4277,17101.0
2024-02-26 14:00:00,64.53,64.55,64.47,64.5,25749.0,63.4277,63.4473,63.3687,63.3982,25749.0
2024-02-26 14:05:00,64.5,64.51,64.43,64.43,34344.0,63.3982,63.408,63.3294,63.3294,34344.0
2024-02-26 14:10:00,64.44,64.5,64.4,64.41,77765.0,63.3392,63.3982,63.2999,63.3097,77765.0
2024-02-26 14:15:00,64.42,64.48,64.4,64.47,27387.0,63.3196,63.3785,63.2999,63.3687,27387.0
2024-02-26 14:20:00,64.48,64.48,64.43,64.48,19061.0,63.3785,63.3785,63.3294,63.3785,19061.0
2024-02-26 14:25:00,64.49,64.54,64.46,64.53,17285.0,63.3884,63.4375,63.3589,63.4277,17285.0
2024-02-26 14:30:00,64.53,64.53,64.45,64.46,35867.0,63.4277,63.4277,63.3491,63.3589,35867.0
2024-02-26 14:35:00,64.46,64.48,64.4,64.45,24640.0,63.3589,63.3785,63.2999,63.3491,24640.0
2024-02-26 14:40:00,64.45,64.45,64.38,64.4,15921.0,63.3491,63.3491,63.2802,63.2999,15921.0
2024-02-26 14:45:00,64.4,64.4,64.36,64.38,23459.0,63.2999,63.2999,63.2606,63.2802,23459.0
2024-02-26 14:50:00,64.38,64.43,64.36,64.39,12043.0,63.2802,63.3294,63.2606,63.2901,12043.0
2024-02-26 14:55:00,64.39,64.45,64.39,64.44,14115.0,63.2901,63.3491,63.2901,63.3392,14115.0
2024-02-26 15:00:00,64.45,64.46,64.4,64.45,23732.0,63.3491,63.3589,63.2999,63.3491,23732.0
2024-02-26 15:05:00,64.45,64.49,64.43,64.45,29866.0,63.3491,63.3884,63.3294,63.3491,29866.0
2024-02-26 15:10:00,64.45,64.48,64.44,64.45,26904.0,63.3491,63.3785,63.3392,63.3491,26904.0
2024-02-26 15:15:00,64.45,64.48,64.43,64.45,22976.0,63.3491,63.3785,63.3294,63.3491,22976.0
2024-02-26 15:20:00,64.45,64.46,64.39,64.39,34438.0,63.3491,63.3589,63.2901,63.2901,34438.0
2024-02-26 15:25:00,64.39,64.45,64.38,64.44,43570.0,63.2901,63.3491,63.2802,63.3392,43570.0
2024-02-26 15:30:00,64.44,64.45,64.36,64.39,61863.0,63.3392,63.3491,63.2606,63.2901,61863.0
2024-02-26 15:35:00,64.38,64.38,64.3,64.31,59681.0,63.2802,63.2802,63.2016,63.2114,59681.0
2024-02-26 15:40:00,64.31,64.39,64.28,64.38,85242.0,63.2114,63.2901,63.182,63.2802,85242.0
2024-02-26 15:45:00,64.38,64.52,64.37,64.52,117370.0,63.2802,63.4179,63.2704,63.4179,117370.0
2024-02-26 15:50:00,64.54,64.55,64.43,64.44,73597.0,63.4375,63.4473,63.3294,63.3392,73597.0
2024-02-26 15:55:00,64.44,64.49,64.37,64.39,154430.0,63.3392,63.3884,63.2704,63.2901,154430.0
2024-02-27 09:30:00,64.54,64.96,64.49,64.83,62879.0,63.4375,63.8503,63.3884,63.7226,62879.0
2024-02-27 09:35:00,64.82,64.97,64.75,64.95,61762.0,63.7127,63.8602,63.6439,63.8405,61762.0
2024-02-27 09:40:00,64.96,65.21,64.88,65.06,90027.0,63.8503,64.0961,63.7717,63.9486,90027.0
2024-02-27 09:45:00,65.05,65.15,64.98,64.98,46773.0,63.9388,64.0371,63.87,63.87,46773.0
2024-02-27 09:50:00,64.95,65.01,64.9,64.94,40858.0,63.8405,63.8995,63.7914,63.8307,40858.0
2024-02-27 09:55:00,64.95,65.01,64.92,64.99,39896.0,63.8405,63.8995,63.811,63.8798,39896.0
2024-02-27 10:00:00,64.99,65.19,64.99,65.1,76210.0,63.8798,64.0764,63.8798,63.9879,76210.0
2024-02-27 10:05:00,65.09,65.12,65.02,65.03,29209.0,63.9781,64.0076,63.9093,63.9191,29209.0
2024-02-27 10:10:00,65.03,65.07,64.88,64.89,37040.0,63.9191,63.9585,63.7717,63.7815,37040.0
2024-02-27 10:15:00,64.88,64.99,64.88,64.9,19047.0,63.7717,63.8798,63.7717,63.7914,19047.0
2024-02-27 10:20:00,64.9,64.93,64.78,64.8,32131.0,63.7914,63.8209,63.6734,63.6931,32131.0
2024-02-27 10:25:00,64.78,64.86,64.78,64.86,31834.0,63.6734,63.752,63.6734,63.752,31834.0
2024-02-27 10:30:00,64.84,64.91,64.82,64.83,46672.0,63.7324,63.8012,63.7127,63.7226,46672.0
2024-02-27 10:35:00,64.81,64.97,64.81,64.92,33317.0,63.7029,63.8602,63.7029,63.811,33317.0
2024-02-27 10:40:00,64.92,65.03,64.91,64.94,28657.0,63.811,63.9191,63.8012,63.8307,28657.0
2024-02-27 10:45:00,64.92,64.94,64.83,64.84,24852.0,63.811,63.8307,63.7226,63.7324,24852.0
2024-02-27 10:50:00,64.85,64.88,64.75,64.78,30344.0,63.7422,63.7717,63.6439,63.6734,30344.0
2024-02-27 10:55:00,64.79,64.85,64.79,64.85,29915.0,63.6832,63.7422,63.6832,63.7422,29915.0
2024-02-27 11:00:00,64.86,64.94,64.85,64.92,58317.0,63.752,63.8307,63.7422,63.811,58317.0
2024-02-27 11:05:00,64.93,65.02,64.91,64.97,26376.0,63.8209,63.9093,63.8012,63.8602,26376.0
2024-02-27 11:10:00,64.95,64.96,64.8,64.85,57365.0,63.8405,63.8503,63.6931,63.7422,57365.0
2024-02-27 11:15:00,64.84,64.84,64.77,64.83,28034.0,63.7324,63.7324,63.6636,63.7226,28034.0
2024-02-27 11:20:00,64.83,64.85,64.78,64.83,31904.0,63.7226,63.7422,63.6734,63.7226,31904.0
2024-02-27 11:25:00,64.82,64.84,64.76,64.81,42105.0,63.7127,63.7324,63.6538,63.7029,42105.0
2024-02-27 11:30:00,64.81,64.84,64.76,64.8,37597.0,63.7029,63.7324,63.6538,63.6931,37597.0
2024-02-27 11:35:00,64.8,64.81,64.75,64.8,40958.0,63.6931,63.7029,63.6439,63.6931,40958.0
2024-02-27 11:40:00,64.8,64.81,64.76,64.77,28823.0,63.6931,63.7029,63.6538,63.6636,28823.0
2024-02-27 11:45:00,64.78,64.86,64.76,64.85,46988.0,63.6734,63.752,63.6538,63.7422,46988.0
2024-02-27 11:50:00,64.85,64.88,64.83,64.85,29332.0,63.7422,63.7717,63.7226,63.7422,29332.0
2024-02-27 11:55:00,64.86,64.97,64.86,64.95,26570.0,63.752,63.8602,63.752,63.8405,26570.0
2024-02-27 12:00:00,64.95,65.03,64.95,65.01,31447.0,63.8405,63.9191,63.8405,63.8995,31447.0
2024-02-27 12:05:00,65.01,65.05,64.97,65.02,25941.0,63.8995,63.9388,63.8602,63.9093,25941.0
2024-02-27 12:10:00,65.01,65.01,64.93,64.98,26510.0,63.8995,63.8995,63.8209,63.87,26510.0
2024-02-27 12:15:00,64.98,65.0,64.92,64.96,21403.0,63.87,63.8897,63.811,63.8503,21403.0
2024-02-27 12:20:00,64.95,64.96,64.82,64.83,30086.0,63.8405,63.8503,63.7127,63.7226,30086.0
2024-02-27 12:25:00,64.84,64.92,64.84,64.86,12649.0,63.7324,63.811,63.7324,63.752,12649.0
2024-02-27 12:30:00,64.87,64.95,64.86,64.94,20342.0,63.7619,63.8405,63.752,63.8307,20342.0
2024-02-27 12:35:00,64.94,64.97,64.9,64.92,22931.0,63.8307,63.8602,63.7914,63.811,22931.0
2024-02-27 12:40:00,64.92,64.97,64.91,64.95,22039.0,63.811,63.8602,63.8012,63.8405,22039.0
2024-02-27 12:45:00,64.94,64.95,64.88,64.92,13876.0,63.8307,63.8405,63.7717,63.811,13876.0
2024-02-27 12:50:00,64.91,64.99,64.9,64.97,24149.0,63.8012,63.8798,63.7914,63.8602,24149.0
2024-02-27 12:55:00,64.97,64.99,64.91,64.92,18170.0,63.8602,63.8798,63.8012,63.811,18170.0
2024-02-27 13:00:00,64.89,64.99,64.88,64.98,25865.0,63.7815,63.8798,63.7717,63.87,25865.0
2024-02-27 13:05:00,64.99,65.06,64.99,65.05,29480.0,63.8798,63.9486,63.8798,63.9388,29480.0
2024-02-27 13:10:00,65.05,65.08,64.98,64.98,21282.0,63.9388,63.9683,63.87,63.87,21282.0
2024-02-27 13:15:00,64.99,65.03,64.96,64.97,16385.0,63.8798,63.9191,63.8503,63.8602,16385.0
2024-02-27 13:20:00,64.97,65.03,64.95,65.01,20004.0,63.8602,63.9191,63.8405,63.8995,20004.0
2024-02-27 13:25:00,65.02,65.04,64.92,64.95,19065.0,63.9093,63.929,63.811,63.8405,19065.0
2024-02-27 13:30:00,64.94,64.99,64.93,64.94,11020.0,63.8307,63.8798,63.8209,63.8307,11020.0
2024-02-27 13:35:00,64.94,64.96,64.9,64.95,24720.0,63.8307,63.8503,63.7914,63.8405,24720.0
2024-02-27 13:40:00,64.95,64.97,64.92,64.97,11720.0,63.8405,63.8602,63.811,63.8602,11720.0
2024-02-27 13:45:00,64.97,64.98,64.91,64.97,21613.0,63.8602,63.87,63.8012,63.8602,21613.0
2024-02-27 13:50:00,64.98,65.0,64.93,64.94,37588.0,63.87,63.8897,63.8209,63.8307,37588.0
2024-02-27 13:55:00,64.94,65.02,64.93,64.99,14804.0,63.8307,63.9093,63.8209,63.8798,14804.0
2024-02-27 14:00:00,65.0,65.02,64.9,64.9,19427.0,63.8897,63.9093,63.7914,63.7914,19427.0
2024-02-27 14:05:00,64.91,64.94,64.91,64.92,13330.0,63.8012,63.8307,63.8012,63.811,13330.0
2024-02-27 14:10:00,64.93,64.98,64.92,64.93,17895.0,63.8209,63.87,63.811,63.8209,17895.0
2024-02-27 14:15:00,64.94,64.98,64.91,64.92,22894.0,63.8307,63.87,63.8012,63.811,22894.0
2024-02-27 14:20:00,64.93,64.94,64.87,64.89,34490.0,63.8209,63.8307,63.7619,63.7815,34490.0
2024-02-27 14:25:00,64.88,64.88,64.79,64.8,29898.0,63.7717,63.7717,63.6832,63.6931,29898.0
2024-02-27 14:30:00,64.8,64.8,64.72,64.73,49559.0,63.6931,63.6931,63.6144,63.6243,49559.0
2024-02-27 14:35:00,64.73,64.78,64.71,64.72,46266.0,63.6243,63.6734,63.6046,63.6144,46266.0
2024-02-27 14:40:00,64.73,64.78,64.7,64.77,37486.0,63.6243,63.6734,63.5948,63.6636,37486.0
2024-02-27 14:45:00,64.77,64.8,64.71,64.78,34479.0,63.6636,63.6931,63.6046,63.6734,34479.0
2024-02-27 14:50:00,64.78,64.8,64.73,64.77,23289.0,63.6734,63.6931,63.6243,63.6636,23289.0
2024-02-27 14:55:00,64.77,64.81,64.74,64.78,24667.0,63.6636,63.7029,63.6341,63.6734,24667.0
2024-02-27 15:00:00,64.8,64.82,64.77,64.81,13799.0,63.6931,63.7127,63.6636,63.7029,13799.0
2024-02-27 15:05:00,64.83,64.86,64.79,64.84,27601.0,63.7226,63.752,63.6832,63.7324,27601.0
2024-02-27 15:10:00,64.84,64.88,64.84,64.86,16741.0,63.7324,63.7717,63.7324,63.752,16741.0
2024-02-27 15:15:00,64.85,64.91,64.85,64.89,42645.0,63.7422,63.8012,63.7422,63.7815,42645.0
2024-02-27 15:20:00,64.89,64.93,64.85,64.91,39047.0,63.7815,63.8209,63.7422,63.8012,39047.0
2024-02-27 15:25:00,64.91,65.0,64.88,65.0,29708.0,63.8012,63.8897,63.7717,63.8897,29708.0
2024-02-27 15:30:00,64.99,65.06,64.96,65.03,27305.0,63.8798,63.9486,63.8503,63.9191,27305.0
2024-02-27 15:35:00,65.03,65.04,64.97,64.99,40416.0,63.9191,63.929,63.8602,63.8798,40416.0
2024-02-27 15:40:00,64.99,65.01,64.95,65.0,42374.0,63.8798,63.8995,63.8405,63.8897,42374.0
2024-02-27 15:45:00,65.0,65.08,64.97,65.07,70205.0,63.8897,63.9683,63.8602,63.9585,70205.0
2024-02-27 15:50:00,65.08,65.21,65.06,65.14,156315.0,63.9683,64.0961,63.9486,64.0273,156315.0
2024-02-27 15:55:00,65.14,65.41,65.14,65.35,610385.0,64.0273,64.2927,64.0273,64.2337,610385.0
2024-02-28 09:30:00,65.18,65.45,65.1,65.23,114418.0,64.0666,64.332,63.9879,64.1157,114418.0
2024-02-28 09:35:00,65.21,65.21,64.89,65.1,62655.0,64.0961,64.0961,63.7815,63.9879,62655.0
2024-02-28 09:40:00,65.07,65.39,65.07,65.39,27798.0,63.9585,64.273,63.9585,64.273,27798.0
2024-02-28 09:45:00,65.4,65.54,65.36,65.38,38995.0,64.2828,64.4204,64.2435,64.2632,38995.0
2024-02-28 09:50:00,65.38,65.47,65.32,65.37,40285.0,64.2632,64.3516,64.2042,64.2533,40285.0
2024-02-28 09:55:00,65.37,65.61,65.36,65.58,70285.0,64.2533,64.4892,64.2435,64.4597,70285.0
2024-02-28 10:00:00,65.59,65.77,65.58,65.63,94704.0,64.4696,64.6465,64.4597,64.5089,94704.0
2024-02-28 10:05:00,65.63,65.77,65.6,65.65,68956.0,64.5089,64.6465,64.4794,64.5286,68956.0
2024-02-28 10:10:00,65.65,65.72,65.63,65.7,34169.0,64.5286,64.5974,64.5089,64.5777,34169.0
2024-02-28 10:15:00,65.71,65.72,65.65,65.67,44148.0,64.5875,64.5974,64.5286,64.5482,44148.0
2024-02-28 10:20:00,65.67,65.72,65.6,65.62,61117.0,64.5482,64.5974,64.4794,64.4991,61117.0
2024-02-28 10:25:00,65.64,65.79,65.64,65.72,60674.0,64.5187,64.6662,64.5187,64.5974,60674.0
2024-02-28 10:30:00,65.71,65.77,65.66,65.77,79327.0,64.5875,64.6465,64.5384,64.6465,79327.0
2024-02-28 10:35:00,65.76,65.86,65.76,65.8,76080.0,64.6367,64.735,64.6367,64.676,76080.0
2024-02-28 10:40:00,65.82,65.88,65.79,65.88,28352.0,64.6956,64.7546,64.6662,64.7546,28352.0
2024-02-28 10:45:00,65.88,65.96,65.79,65.95,36307.0,64.7546,64.8333,64.6662,64.8234,36307.0
2024-02-28 10:50:00,65.95,65.98,65.91,65.97,31254.0,64.8234,64.8529,64.7841,64.8431,31254.0
2024-02-28 10:55:00,65.97,66.02,65.87,66.0,59374.0,64.8431,64.8922,64.7448,64.8726,59374.0
2024-02-28 11:00:00,66.01,66.06,65.96,66.03,28065.0,64.8824,64.9315,64.8333,64.9021,28065.0
2024-02-28 11:05:00,66.04,66.05,65.94,65.95,15925.0,64.9119,64.9217,64.8136,64.8234,15925.0
2024-02-28 11:10:00,65.96,66.02,65.95,66.0,21498.0,64.8333,64.8922,64.8234,64.8726,21498.0
2024-02-28 11:15:00,66.0,66.03,65.97,65.98,30788.0,64.8726,64.9021,64.8431,64.8529,30788.0
2024-02-28 11:20:00,65.98,66.02,65.95,66.01,29185.0,64.8529,64.8922,64.8234,64.8824,29185.0
2024-02-28 11:25:00,66.02,66.03,65.97,66.01,40156.0,64.8922,64.9021,64.8431,64.8824,40156.0
2024-02-28 11:30:00,66.02,66.04,65.82,65.85,26953.0,64.8922,64.9119,64.6956,64.7251,26953.0
2024-02-28 11:35:00,65.86,65.93,65.85,65.92,36573.0,64.735,64.8038,64.7251,64.7939,36573.0
2024-02-28 11:40:00,65.93,65.95,65.88,65.9,31194.0,64.8038,64.8234,64.7546,64.7743,31194.0
2024-02-28 11:45:00,65.91,66.0,65.9,66.0,30307.0,64.7841,64.8726,64.7743,64.8726,30307.0
2024-02-28 11:50:00,66.0,66.03,65.96,65.99,32896.0,64.8726,64.9021,64.8333,64.8627,32896.0
2024-02-28 11:55:00,66.0,66.01,65.93,65.99,27064.0,64.8726,64.8824,64.8038,64.8627,27064.0
2024-02-28 12:00:00,66.0,66.07,65.98,66.06,63454.0,64.8726,64.9414,64.8529,64.9315,63454.0
2024-02-28 12:05:00,66.06,66.06,65.98,65.99,14076.0,64.9315,64.9315,64.8529,64.8627,14076.0
2024-02-28 12:10:00,65.98,66.05,65.98,66.0,15420.0,64.8529,64.9217,64.8529,64.8726,15420.0
2024-02-28 12:15:00,66.0,66.01,65.91,65.92,45888.0,64.8726,64.8824,64.7841,64.7939,45888.0
2024-02-28 12:20:00,65.92,65.97,65.88,65.88,30464.0,64.7939,64.8431,64.7546,64.7546,30464.0
2024-02-28 12:25:00,65.88,65.96,65.86,65.94,20865.0,64.7546,64.8333,64.735,64.8136,20865.0
2024-02-28 12:30:00,65.94,65.94,65.85,65.88,29990.0,64.8136,64.8136,64.7251,64.7546,29990.0
2024-02-28 12:35:00,65.89,65.9,65.85,65.88,23715.0,64.7645,64.7743,64.7251,64.7546,23715.0
2024-02-28 12:40:00,65.87,65.93,65.85,65.9,22812.0,64.7448,64.8038,64.7251,64.7743,22812.0
2024-02-28 12:45:00,65.9,65.92,65.88,65.92,35663.0,64.7743,64.7939,64.7546,64.7939,35663.0
2024-02-28 12:50:00,65.92,65.97,65.9,65.94,49750.0,64.7939,64.8431,64.7743,64.8136,49750.0
2024-02-28 12:55:00,65.92,65.95,65.85,65.87,20079.0,64.7939,64.8234,64.7251,64.7448,20079.0
2024-02-28 13:00:00,65.87,65.87,65.81,65.84,14492.0,64.7448,64.7448,64.6858,64.7153,14492.0
2024-02-28 13:05:00,65.83,65.84,65.73,65.8,29994.0,64.7055,64.7153,64.6072,64.676,29994.0
2024-02-28 13:10:00,65.8,65.82,65.77,65.8,18171.0,64.676,64.6956,64.6465,64.676,18171.0
2024-02-28 13:15:00,65.8,65.82,65.75,65.75,20424.0,64.676,64.6956,64.6268,64.6268,20424.0
2024-02-28 13:20:00,65.75,65.78,65.74,65.76,19979.0,64.6268,64.6563,64.617,64.6367,19979.0
2024-02-28 13:25:00,65.76,65.81,65.74,65.81,19251.0,64.6367,64.6858,64.617,64.6858,19251.0
2024-02-28 13:30:00,65.81,65.85,65.79,65.83,13464.0,64.6858,64.7251,64.6662,64.7055,13464.0
2024-02-28 13:35:00,65.84,65.86,65.82,65.85,12193.0,64.7153,64.735,64.6956,64.7251,12193.0
2024-02-28 13:40:00,65.85,65.86,65.78,65.81,20333.0,64.7251,64.735,64.6563,64.6858,20333.0
2024-02-28 13:45:00,65.8,65.82,65.76,65.78,16367.0,64.676,64.6956,64.6367,64.6563,16367.0
2024-02-28 13:50:00,65.78,65.8,65.77,65.78,23536.0,64.6563,64.676,64.6465,64.6563,23536.0
2024-02-28 13:55:00,65.78,65.82,65.77,65.8,13515.0,64.6563,64.6956,64.6465,64.676,13515.0
2024-02-28 14:00:00,65.81,65.84,65.72,65.8,26925.0,64.6858,64.7153,64.5974,64.676,26925.0
2024-02-28 14:05:00,65.8,65.8,65.72,65.77,27177.0,64.676,64.676,64.5974,64.6465,27177.0
2024-02-28 14:10:00,65.77,65.77,65.64,65.65,35618.0,64.6465,64.6465,64.5187,64.5286,35618.0
2024-02-28 14:15:00,65.64,65.76,65.61,65.76,34318.0,64.5187,64.6367,64.4892,64.6367,34318.0
2024-02-28 14:20:00,65.75,65.8,65.74,65.76,23008.0,64.6268,64.676,64.617,64.6367,23008.0
2024-02-28 14:25:00,65.75,65.78,65.73,65.73,18002.0,64.6268,64.6563,64.6072,64.6072,18002.0
2024-02-28 14:30:00,65.74,65.74,65.68,65.7,30178.0,64.617,64.617,64.558,64.5777,30178.0
2024-02-28 14:35:00,65.69,65.7,65.64,65.68,20303.0,64.5679,64.5777,64.5187,64.558,20303.0
2024-02-28 14:40:00,65.69,65.7,65.65,65.66,24813.0,64.5679,64.5777,64.5286,64.5384,24813.0
2024-02-28 14:45:00,65.65,65.66,65.62,65.63,23790.0,64.5286,64.5384,64.4991,64.5089,23790.0
2024-02-28 14:50:00,65.64,65.64,65.55,65.61,21124.0,64.5187,64.5187,64.4303,64.4892,21124.0
2024-02-28 14:55:00,65.59,65.64,65.57,65.64,34458.0,64.4696,64.5187,64.4499,64.5187,34458.0
2024-02-28 15:00:00,65.64,65.7,65.63,65.66,31305.0,64.5187,64.5777,64.5089,64.5384,31305.0
2024-02-28 15:05:00,65.66,65.7,65.61,65.67,33634.0,64.5384,64.5777,64.4892,64.5482,33634.0
2024-02-28 15:10:00,65.67,65.67,65.61,65.63,23246.0,64.5482,64.5482,64.4892,64.5089,23246.0
2024-02-28 15:15:00,65.63,65.68,65.61,65.63,26936.0,64.5089,64.558,64.4892,64.5089,26936.0
2024-02-28 15:20:00,65.64,65.64,65.56,65.61,40786.0,64.5187,64.5187,64.4401,64.4892,40786.0
2024-02-28 15:25:00,65.61,65.71,65.6,65.7,22047.0,64.4892,64.5875,64.4794,64.5777,22047.0
2024-02-28 15:30:00,65.7,65.73,65.68,65.72,39589.0,64.5777,64.6072,64.558,64.5974,39589.0
2024-02-28 15:35:00,65.71,65.73,65.67,65.7,31756.0,64.5875,64.6072,64.5482,64.5777,31756.0
2024-02-28 15:40:00,65.7,65.71,65.59,65.65,46472.0,64.5777,64.5875,64.4696,64.5286,46472.0
2024-02-28 15:45:00,65.64,65.66,65.57,65.63,63092.0,64.5187,64.5384,64.4499,64.5089,63092.0
2024-02-28 15:50:00,65.62,65.63,65.47,65.52,102071.0,64.4991,64.5089,64.3516,64.4008,102071.0
2024-02-28 15:55:00,65.53,65.69,65.5,65.65,249776.0,64.4106,64.5679,64.3811,64.5286,249776.0
2024-02-29 09:30:00,66.02,66.44,65.97,66.34,136672.0,64.8922,65.3051,64.8431,65.2068,136672.0
2024-02-29 09:35:00,66.36,66.55,66.18,66.49,88371.0,65.2264,65.4132,65.0495,65.3542,88371.0
2024-02-29 09:40:00,66.45,66.6,66.37,66.46,70198.0,65.3149,65.4623,65.2363,65.3247,70198.0
2024-02-29 09:45:00,66.48,66.67,66.47,66.5,37421.0,65.3444,65.5311,65.3345,65.364,37421.0
2024-02-29 09:50:00,66.5,66.61,66.48,66.49,47651.0,65.364,65.4722,65.3444,65.3542,47651.0
2024-02-29 09:55:00,66.48,66.66,66.47,66.63,34942.0,65.3444,65.5213,65.3345,65.4918,34942.0
2024-02-29 10:00:00,66.64,66.75,66.59,66.73,29396.0,65.5016,65.6098,65.4525,65.5901,29396.0
2024-02-29 10:05:00,66.73,66.75,66.6,66.61,38778.0,65.5901,65.6098,65.4623,65.4722,38778.0
2024-02-29 10:10:00,66.59,66.6,66.29,66.3,37826.0,65.4525,65.4623,65.1576,65.1674,37826.0
2024-02-29 10:15:00,66.3,66.36,66.26,66.33,33208.0,65.1674,65.2264,65.1281,65.1969,33208.0
2024-02-29 10:20:00,66.35,66.48,66.35,66.44,50173.0,65.2166,65.3444,65.2166,65.3051,50173.0
2024-02-29 10:25:00,66.43,66.58,66.43,66.56,26828.0,65.2952,65.4427,65.2952,65.423,26828.0
2024-02-29 10:30:00,66.56,66.67,66.5,66.53,43497.0,65.423,65.5311,65.364,65.3935,43497.0
2024-02-29 10:35:00,66.53,66.59,66.49,66.56,34110.0,65.3935,65.4525,65.3542,65.423,34110.0
2024-02-29 10:40:00,66.54,66.56,66.47,66.48,39745.0,65.4033,65.423,65.3345,65.3444,39745.0
2024-02-29 10:45:00,66.47,66.56,66.42,66.55,29910.0,65.3345,65.423,65.2854,65.4132,29910.0
2024-02-29 10:50:00,66.55,66.57,66.38,66.38,31246.0,65.4132,65.4328,65.2461,65.2461,31246.0
2024-02-29 10:55:00,66.39,66.4,66.33,66.35,29923.0,65.2559,65.2657,65.1969,65.2166,29923.0
2024-02-29 11:00:00,66.35,66.41,66.18,66.23,34355.0,65.2166,65.2756,65.0495,65.0986,34355.0
2024-02-29 11:05:00,66.24,66.33,66.23,66.28,25580.0,65.1085,65.1969,65.0986,65.1478,25580.0
2024-02-29 11:10:00,66.27,66.28,66.09,66.12,44617.0,65.138,65.1478,64.961,64.9905,44617.0
2024-02-29 11:15:00,66.12,66.19,66.11,66.17,24972.0,64.9905,65.0593,64.9807,65.0397,24972.0
2024-02-29 11:20:00,66.17,66.21,66.14,66.2,22334.0,65.0397,65.079,65.0102,65.0692,22334.0
2024-02-29 11:25:00,66.2,66.23,66.12,66.13,30057.0,65.0692,65.0986,64.9905,65.0004,30057.0
2024-02-29 11:30:00,66.12,66.13,66.04,66.04,41257.0,64.9905,65.0004,64.9119,64.9119,41257.0
2024-02-29 11:35:00,66.05,66.12,65.97,65.99,27454.0,64.9217,64.9905,64.8431,64.8627,27454.0
2024-02-29 11:40:00,65.98,65.98,65.87,65.98,89300.0,64.8529,64.8529,64.7448,64.8529,89300.0
2024-02-29 11:45:00,65.97,66.01,65.93,66.0,52303.0,64.8431,64.8824,64.8038,64.8726,52303.0
2024-02-29 11:50:00,66.0,66.09,65.97,66.03,90142.0,64.8726,64.961,64.8431,64.9021,90142.0
2024-02-29 11:55:00,66.04,66.16,66.02,66.13,56162.0,64.9119,65.0298,64.8922,65.0004,56162.0
2024-02-29 12:00:00,66.12,66.27,66.11,66.22,60417.0,64.9905,65.138,64.9807,65.0888,60417.0
2024-02-29 12:05:00,66.2,66.24,66.08,66.12,28429.0,65.0692,65.1085,64.9512,64.9905,28429.0
2024-02-29 12:10:00,66.12,66.17,66.11,66.13,15178.0,64.9905,65.0397,64.9807,65.0004,15178.0
2024-02-29 12:15:00,66.13,66.24,66.13,66.23,42831.0,65.0004,65.1085,65.0004,65.0986,42831.0
2024-02-29 12:20:00,66.21,66.25,66.09,66.13,70339.0,65.079,65.1183,64.961,65.0004,70339.0
2024-02-29 12:25:00,66.13,66.17,66.1,66.12,31597.0,65.0004,65.0397,64.9709,64.9905,31597.0
2024-02-29 12:30:00,66.11,66.17,66.1,66.13,13767.0,64.9807,65.0397,64.9709,65.0004,13767.0
2024-02-29 12:35:00,66.14,66.18,66.12,66.15,25012.0,65.0102,65.0495,64.9905,65.02,25012.0
2024-02-29 12:40:00,66.15,66.2,66.14,66.17,27492.0,65.02,65.0692,65.0102,65.0397,27492.0
2024-02-29 12:45:00,66.17,66.28,66.14,66.24,39739.0,65.0397,65.1478,65.0102,65.1085,39739.0
2024-02-29 12:50:00,66.25,66.3,66.17,66.28,22991.0,65.1183,65.1674,65.0397,65.1478,22991.0
2024-02-29 12:55:00,66.27,66.33,66.25,66.3,22592.0,65.138,65.1969,65.1183,65.1674,22592.0
2024-02-29 13:00:00,66.3,66.37,66.3,66.37,23254.0,65.1674,65.2363,65.1674,65.2363,23254.0
2024-02-29 13:05:00,66.37,66.42,66.36,66.41,20610.0,65.2363,65.2854,65.2264,65.2756,20610.0
2024-02-29 13:10:00,66.4,66.47,66.39,66.47,17240.0,65.2657,65.3345,65.2559,65.3345,17240.0
2024-02-29 13:15:00,66.46,66.5,66.43,66.48,32174.0,65.3247,65.364,65.2952,65.3444,32174.0
2024-02-29 13:20:00,66.48,66.5,66.42,66.48,32376.0,65.3444,65.364,65.2854,65.3444,32376.0
2024-02-29 13:25:00,66.48,66.51,66.43,66.45,23828.0,65.3444,65.3739,65.2952,65.3149,23828.0
2024-02-29 13:30:00,66.45,66.5,66.43,66.47,25258.0,65.3149,65.364,65.2952,65.3345,25258.0
2024-02-29 13:35:00,66.46,66.49,66.41,66.42,28171.0,65.3247,65.3542,65.2756,65.2854,28171.0
2024-02-29 13:40:00,66.42,66.55,66.41,66.55,31447.0,65.2854,65.4132,65.2756,65.4132,31447.0
2024-02-29 13:45:00,66.55,66.58,66.53,66.56,26423.0,65.4132,65.4427,65.3935,65.423,26423.0
2024-02-29 13:50:00,66.55,66.57,66.52,66.53,20842.0,65.4132,65.4328,65.3837,65.3935,20842.0
2024-02-29 13:55:00,66.53,66.56,66.51,66.53,30657.0,65.3935,65.423,65.3739,65.3935,30657.0
2024-02-29 14:00:00,66.53,66.62,66.52,66.61,29984.0,65.3935,65.482,65.3837,65.4722,29984.0
2024-02-29 14:05:00,66.61,66.61,66.51,66.53,27691.0,65.4722,65.4722,65.3739,65.3935,27691.0
2024-02-29 14:10:00,66.53,66.59,66.53,66.57,31279.0,65.3935,65.4525,65.3935,65.4328,31279.0
2024-02-29 14:15:00,66.57,66.61,66.53,66.59,39508.0,65.4328,65.4722,65.3935,65.4525,39508.0
2024-02-29 14:20:00,66.59,66.62,66.49,66.51,37422.0,65.4525,65.482,65.3542,65.3739,37422.0
2024-02-29 14:25:00,66.52,66.55,66.47,66.53,207797.0,65.3837,65.4132,65.3345,65.3935,207797.0
2024-02-29 14:30:00,66.52,66.55,66.5,66.54,89222.0,65.3837,65.4132,65.364,65.4033,89222.0
2024-02-29 14:35:00,66.53,66.57,66.49,66.5,38553.0,65.3935,65.4328,65.3542,65.364,38553.0
2024-02-29 14:40:00,66.5,66.51,66.36,66.37,33190.0,65.364,65.3739,65.2264,65.2363,33190.0
2024-02-29 14:45:00,66.37,66.37,66.25,66.26,46339.0,65.2363,65.2363,65.1183,65.1281,46339.0
2024-02-29 14:50:00,66.25,66.35,66.19,66.34,82129.0,65.1183,65.2166,65.0593,65.2068,82129.0
2024-02-29 14:55:00,66.33,66.39,66.32,66.38,35498.0,65.1969,65.2559,65.1871,65.2461,35498.0
2024-02-29 15:00:00,66.38,66.53,66.37,66.5,78389.0,65.2461,65.3935,65.2363,65.364,78389.0
2024-02-29 15:05:00,66.5,66.6,66.5,66.55,40090.0,65.364,65.4623,65.364,65.4132,40090.0
2024-02-29 15:10:00,66.55,66.63,66.51,66.6,52998.0,65.4132,65.4918,65.3739,65.4623,52998.0
2024-02-29 15:15:00,66.6,66.62,66.5,66.53,30080.0,65.4623,65.482,65.364,65.3935,30080.0
2024-02-29 15:20:00,66.53,66.56,66.5,66.56,43284.0,65.3935,65.423,65.364,65.423,43284.0
2024-02-29 15:25:00,66.55,66.62,66.55,66.62,52615.0,65.4132,65.482,65.4132,65.482,52615.0
2024-02-29 15:30:00,66.62,66.71,66.62,66.7,88498.0,65.482,65.5704,65.482,65.5606,88498.0
2024-02-29 15:35:00,66.7,66.71,66.66,66.7,66897.0,65.5606,65.5704,65.5213,65.5606,66897.0
2024-02-29 15:40:00,66.7,66.75,66.69,66.72,78382.0,65.5606,65.6098,65.5508,65.5803,78382.0
2024-02-29 15:45:00,66.72,66.82,66.71,66.78,162273.0,65.5803,65.6786,65.5704,65.6392,162273.0
2024-02-29 15:50:00,66.79,66.8,66.69,66.75,219135.0,65.6491,65.6589,65.5508,65.6098,219135.0
2024-02-29 15:55:00,66.76,66.84,66.67,66.68,507949.0,65.6196,65.6982,65.5311,65.541,507949.0
2024-03-01 09:30:00,66.62,66.92,66.56,66.72,78056.0,65.482,65.7769,65.423,65.5803,78056.0
2024-03-01 09:35:00,66.71,66.91,66.52,66.56,41368.0,65.5704,65.767,65.3837,65.423,41368.0
2024-03-01 09:40:00,66.55,66.56,66.15,66.25,54228.0,65.4132,65.423,65.02,65.1183,54228.0
2024-03-01 09:45:00,66.27,66.3,66.05,66.06,58576.0,65.138,65.1674,64.9217,64.9315,58576.0
2024-03-01 09:50:00,66.04,66.06,65.77,65.81,211594.0,64.9119,64.9315,64.6465,64.6858,211594.0
2024-03-01 09:55:00,65.82,65.98,65.7,65.98,70981.0,64.6956,64.8529,64.5777,64.8529,70981.0
2024-03-01 10:00:00,66.0,66.16,65.91,65.99,87120.0,64.8726,65.0298,64.7841,64.8627,87120.0
2024-03-01 10:05:00,66.02,66.14,65.91,66.02,51653.0,64.8922,65.0102,64.7841,64.8922,51653.0
2024-03-01 10:10:00,66.03,66.09,66.0,66.0,29817.0,64.9021,64.961,64.8726,64.8726,29817.0
2024-03-01 10:15:00,66.01,66.17,65.97,66.13,43634.0,64.8824,65.0397,64.8431,65.0004,43634.0
2024-03-01 10:20:00,66.13,66.34,66.1,66.3,38849.0,65.0004,65.2068,64.9709,65.1674,38849.0
2024-03-01 10:25:00,66.32,66.42,66.29,66.36,22918.0,65.1871,65.2854,65.1576,65.2264,22918.0
2024-03-01 10:30:00,66.37,66.4,66.27,66.33,43252.0,65.2363,65.2657,65.138,65.1969,43252.0
2024-03-01 10:35:00,66.32,66.33,66.17,66.21,80664.0,65.1871,65.1969,65.0397,65.079,80664.0
2024-03-01 10:40:00,66.2,66.39,66.18,66.34,32605.0,65.0692,65.2559,65.0495,65.2068,32605.0
2024-03-01 10:45:00,66.33,66.4,66.29,66.4,39479.0,65.1969,65.2657,65.1576,65.2657,39479.0
2024-03-01 10:50:00,66.42,66.5,66.33,66.34,76167.0,65.2854,65.364,65.1969,65.2068,76167.0
2024-03-01 10:55:00,66.34,66.4,66.15,66.34,377983.0,65.2068,65.2657,65.02,65.2068,377983.0
2024-03-01 11:00:00,66.36,66.52,66.15,66.51,235427.0,65.2264,65.3837,65.02,65.3739,235427.0
2024-03-01 11:05:00,66.51,66.67,66.15,66.61,468772.0,65.3739,65.5311,65.02,65.4722,468772.0
2024-03-01 11:10:00,66.61,66.63,66.44,66.5,50751.0,65.4722,65.4918,65.3051,65.364,50751.0
2024-03-01 11:15:00,66.52,66.58,66.45,66.58,36231.0,65.3837,65.4427,65.3149,65.4427,36231.0
2024-03-01 11:20:00,66.57,66.67,66.51,66.58,154975.0,65.4328,65.5311,65.3739,65.4427,154975.0
2024-03-01 11:25:00,66.59,66.59,66.43,66.43,33211.0,65.4525,65.4525,65.2952,65.2952,33211.0
2024-03-01 11:30:00,66.44,66.46,66.27,66.28,41948.0,65.3051,65.3247,65.138,65.1478,41948.0
2024-03-01 11:35:00,66.28,66.39,66.21,66.39,61068.0,65.1478,65.2559,65.079,65.2559,61068.0
2024-03-01 11:40:00,66.4,66.41,66.32,66.32,21727.0,65.2657,65.2756,65.1871,65.1871,21727.0
2024-03-01 11:45:00,66.34,66.35,66.22,66.3,130731.0,65.2068,65.2166,65.0888,65.1674,130731.0
2024-03-01 11:50:00,66.3,66.33,66.22,66.33,152973.0,65.1674,65.1969,65.0888,65.1969,152973.0
2024-03-01 11:55:00,66.34,66.41,66.3,66.41,45664.0,65.2068,65.2756,65.1674,65.2756,45664.0
2024-03-01 12:00:00,66.42,66.47,66.34,66.46,35238.0,65.2854,65.3345,65.2068,65.3247,35238.0
2024-03-01 12:05:00,66.45,66.46,66.36,66.37,14855.0,65.3149,65.3247,65.2264,65.2363,14855.0
2024-03-01 12:10:00,66.37,66.42,66.37,66.4,19748.0,65.2363,65.2854,65.2363,65.2657,19748.0
2024-03-01 12:15:00,66.39,66.39,66.3,66.31,58806.0,65.2559,65.2559,65.1674,65.1773,58806.0
2024-03-01 12:20:00,66.31,66.49,66.3,66.47,142532.0,65.1773,65.3542,65.1674,65.3345,142532.0
2024-03-01 12:25:00,66.46,66.52,66.41,66.42,32538.0,65.3247,65.3837,65.2756,65.2854,32538.0
2024-03-01 12:30:00,66.41,66.47,66.4,66.42,30403.0,65.2756,65.3345,65.2657,65.2854,30403.0
2024-03-01 12:35:00,66.42,66.46,66.4,66.45,28777.0,65.2854,65.3247,65.2657,65.3149,28777.0
2024-03-01 12:40:00,66.44,66.49,66.39,66.4,29992.0,65.3051,65.3542,65.2559,65.2657,29992.0
2024-03-01 12:45:00,66.41,66.41,66.35,66.4,45445.0,65.2756,65.2756,65.2166,65.2657,45445.0
2024-03-01 12:50:00,66.41,66.45,66.38,66.4,49256.0,65.2756,65.3149,65.2461,65.2657,49256.0
2024-03-01 12:55:00,66.4,66.4,66.34,66.37,94721.0,65.2657,65.2657,65.2068,65.2363,94721.0
2024-03-01 13:00:00,66.37,66.43,66.34,66.36,136298.0,65.2363,65.2952,65.2068,65.2264,136298.0
2024-03-01 13:05:00,66.36,66.36,66.24,66.24,59900.0,65.2264,65.2264,65.1085,65.1085,59900.0
2024-03-01 13:10:00,66.23,66.29,66.16,66.2,33682.0,65.0986,65.1576,65.0298,65.0692,33682.0
2024-03-01 13:15:00,66.2,66.26,66.13,66.15,47699.0,65.0692,65.1281,65.0004,65.02,47699.0
2024-03-01 13:20:00,66.16,66.22,66.1,66.15,27286.0,65.0298,65.0888,64.9709,65.02,27286.0
2024-03-01 13:25:00,66.18,66.18,66.12,66.14,25308.0,65.0495,65.0495,64.9905,65.0102,25308.0
2024-03-01 13:30:00,66.14,66.18,66.11,66.17,9690.0,65.0102,65.0495,64.9807,65.0397,9690.0
2024-03-01 13:35:00,66.17,66.21,66.15,66.18,31957.0,65.0397,65.079,65.02,65.0495,31957.0
2024-03-01 13:40:00,66.19,66.23,66.15,66.17,38795.0,65.0593,65.0986,65.02,65.0397,38795.0
2024-03-01 13:45:00,66.17,66.21,66.16,66.19,42063.0,65.0397,65.079,65.0298,65.0593,42063.0
2024-03-01 13:50:00,66.18,66.26,66.14,66.26,141791.0,65.0495,65.1281,65.0102,65.1281,141791.0
2024-03-01 13:55:00,66.26,66.4,66.26,66.39,145400.0,65.1281,65.2657,65.1281,65.2559,145400.0
2024-03-01 14:00:00,66.39,66.41,66.34,66.34,41095.0,65.2559,65.2756,65.2068,65.2068,41095.0
2024-03-01 14:05:00,66.34,66.36,66.3,66.31,35652.0,65.2068,65.2264,65.1674,65.1773,35652.0
2024-03-01 14:10:00,66.31,66.43,66.31,66.36,56526.0,65.1773,65.2952,65.1773,65.2264,56526.0
2024-03-01 14:15:00,66.36,66.38,66.26,66.28,31489.0,65.2264,65.2461,65.1281,65.1478,31489.0
2024-03-01 14:20:00,66.28,66.34,66.26,66.33,25537.0,65.1478,65.2068,65.1281,65.1969,25537.0
2024-03-01 14:25:00,66.33,66.37,66.29,66.36,253404.0,65.1969,65.2363,65.1576,65.2264,253404.0
2024-03-01 14:30:00,66.36,66.38,66.31,66.36,35285.0,65.2264,65.2461,65.1773,65.2264,35285.0
2024-03-01 14:35:00,66.36,66.36,66.29,66.3,28624.0,65.2264,65.2264,65.1576,65.1674,28624.0
2024-03-01 14:40:00,66.3,66.31,66.26,66.27,29704.0,65.1674,65.1773,65.1281,65.138,29704.0
2024-03-01 14:45:00,66.27,66.28,66.24,66.25,19520.0,65.138,65.1478,65.1085,65.1183,19520.0
2024-03-01 14:50:00,66.25,66.25,66.16,66.19,45720.0,65.1183,65.1183,65.0298,65.0593,45720.0
2024-03-01 14:55:00,66.19,66.29,66.18,66.28,17758.0,65.0593,65.1576,65.0495,65.1478,17758.0
2024-03-01 15:00:00,66.26,66.28,66.21,66.26,32003.0,65.1281,65.1478,65.079,65.1281,32003.0
2024-03-01 15:05:00,66.26,66.31,66.23,66.26,33013.0,65.1281,65.1773,65.0986,65.1281,33013.0
2024-03-01 15:10:00,66.25,66.4,66.24,66.37,76036.0,65.1183,65.2657,65.1085,65.2363,76036.0
2024-03-01 15:15:00,66.38,66.51,66.37,66.47,74586.0,65.2461,65.3739,65.2363,65.3345,74586.0
2024-03-01 15:20:00,66.47,66.57,66.47,66.52,284988.0,65.3345,65.4328,65.3345,65.3837,284988.0
2024-03-01 15:25:00,66.52,66.55,66.48,66.5,32312.0,65.3837,65.4132,65.3444,65.364,32312.0
2024-03-01 15:30:00,66.5,66.51,66.37,66.39,74292.0,65.364,65.3739,65.2363,65.2559,74292.0
2024-03-01 15:35:00,66.38,66.43,66.34,66.38,36464.0,65.2461,65.2952,65.2068,65.2461,36464.0
2024-03-01 15:40:00,66.38,66.4,66.35,66.4,44921.0,65.2461,65.2657,65.2166,65.2657,44921.0
2024-03-01 15:45:00,66.41,66.48,66.38,66.48,64563.0,65.2756,65.3444,65.2461,65.3444,64563.0
2024-03-01 15:50:00,66.46,66.48,66.41,66.45,79088.0,65.3247,65.3444,65.2756,65.3149,79088.0
2024-03-01 15:55:00,66.44,66.53,66.39,66.47,351479.0,65.3051,65.3935,65.2559,65.3345,351479.0
2024-03-04 09:30:00,66.64,67.23,66.61,66.99,200154.0,65.5016,66.0816,65.4722,65.8457,200154.0
2024-03-04 09:35:00,66.93,67.5,66.89,67.2,127195.0,65.7867,66.347,65.7474,66.0521,127195.0
2024-03-04 09:40:00,67.2,67.58,67.2,67.49,85297.0,66.0521,66.4256,66.0521,66.3371,85297.0
2024-03-04 09:45:00,67.5,67.84,67.5,67.66,208368.0,66.347,66.6811,66.347,66.5042,208368.0
2024-03-04 09:50:00,67.68,67.72,67.54,67.65,50705.0,66.5239,66.5632,66.3863,66.4944,50705.0
2024-03-04 09:55:00,67.64,67.67,67.44,67.62,69702.0,66.4846,66.514,66.288,66.4649,69702.0
2024-03-04 10:00:00,67.62,67.68,67.5,67.62,62944.0,66.4649,66.5239,66.347,66.4649,62944.0
2024-03-04 10:05:00,67.62,67.62,67.36,67.41,50676.0,66.4649,66.4649,66.2093,66.2585,50676.0
2024-03-04 10:10:00,67.39,67.55,67.31,67.52,36828.0,66.2388,66.3961,66.1602,66.3666,36828.0
2024-03-04 10:15:00,67.52,67.7,67.45,67.69,34749.0,66.3666,66.5435,66.2978,66.5337,34749.0
2024-03-04 10:20:00,67.7,67.76,67.62,67.72,50985.0,66.5435,66.6025,66.4649,66.5632,50985.0
2024-03-04 10:25:00,67.71,68.02,67.68,67.98,121668.0,66.5534,66.8581,66.5239,66.8188,121668.0
2024-03-04 10:30:00,67.98,68.0,67.81,67.86,36519.0,66.8188,66.8384,66.6517,66.7008,36519.0
2024-03-04 10:35:00,67.85,67.91,67.65,67.66,38576.0,66.691,66.7499,66.4944,66.5042,38576.0
2024-03-04 10:40:00,67.66,67.69,67.55,67.69,35099.0,66.5042,66.5337,66.3961,66.5337,35099.0
2024-03-04 10:45:00,67.69,67.71,67.44,67.49,27441.0,66.5337,66.5534,66.288,66.3371,27441.0
2024-03-04 10:50:00,67.5,67.73,67.46,67.72,35689.0,66.347,66.573,66.3076,66.5632,35689.0
2024-03-04 10:55:00,67.75,67.8,67.68,67.69,43108.0,66.5927,66.6418,66.5239,66.5337,43108.0
2024-03-04 11:00:00,67.69,67.7,67.6,67.66,34876.0,66.5337,66.5435,66.4452,66.5042,34876.0
2024-03-04 11:05:00,67.68,67.75,67.64,67.74,46767.0,66.5239,66.5927,66.4846,66.5829,46767.0
2024-03-04 11:10:00,67.75,67.81,67.73,67.75,46702.0,66.5927,66.6517,66.573,66.5927,46702.0
2024-03-04 11:15:00,67.75,67.83,67.73,67.77,38895.0,66.5927,66.6713,66.573,66.6123,38895.0
2024-03-04 11:20:00,67.78,67.8,67.73,67.77,42336.0,66.6222,66.6418,66.573,66.6123,42336.0
2024-03-04 11:25:00,67.77,67.85,67.74,67.76,46148.0,66.6123,66.691,66.5829,66.6025,46148.0
2024-03-04 11:30:00,67.76,67.98,67.73,67.95,37595.0,66.6025,66.8188,66.573,66.7893,37595.0
2024-03-04 11:35:00,67.94,68.02,67.9,68.01,37244.0,66.7794,66.8581,66.7401,66.8482,37244.0
2024-03-04 11:40:00,68.02,68.12,68.01,68.11,52100.0,66.8581,66.9564,66.8482,66.9465,52100.0
2024-03-04 11:45:00,68.11,68.17,68.06,68.11,34767.0,66.9465,67.0055,66.8974,66.9465,34767.0
2024-03-04 11:50:00,68.1,68.13,67.94,68.01,34782.0,66.9367,66.9662,66.7794,66.8482,34782.0
2024-03-04 11:55:00,68.01,68.09,67.99,68.07,27065.0,66.8482,66.9269,66.8286,66.9072,27065.0
2024-03-04 12:00:00,68.08,68.1,67.97,68.08,42456.0,66.917,66.9367,66.8089,66.917,42456.0
2024-03-04 12:05:00,68.08,68.15,68.04,68.08,23104.0,66.917,66.9858,66.8777,66.917,23104.0
2024-03-04 12:10:00,68.08,68.15,68.07,68.11,20928.0,66.917,66.9858,66.9072,66.9465,20928.0
2024-03-04 12:15:00,68.11,68.11,68.02,68.08,24066.0,66.9465,66.9465,66.8581,66.917,24066.0
2024-03-04 12:20:00,68.07,68.08,67.95,67.97,27038.0,66.9072,66.917,66.7893,66.8089,27038.0
2024-03-04 12:25:00,67.98,68.01,67.93,67.93,18962.0,66.8188,66.8482,66.7696,66.7696,18962.0
2024-03-04 12:30:00,67.93,68.01,67.92,67.99,40082.0,66.7696,66.8482,66.7598,66.8286,40082.0
2024-03-04 12:35:00,67.99,68.02,67.96,67.97,35104.0,66.8286,66.8581,66.7991,66.8089,35104.0
2024-03-04 12:40:00,67.97,68.0,67.94,67.97,29485.0,66.8089,66.8384,66.7794,66.8089,29485.0
2024-03-04 12:45:00,67.96,67.99,67.86,67.9,29793.0,66.7991,66.8286,66.7008,66.7401,29793.0
2024-03-04 12:50:00,67.91,67.99,67.89,67.99,28642.0,66.7499,66.8286,66.7303,66.8286,28642.0
2024-03-04 12:55:00,67.99,68.0,67.95,67.97,20658.0,66.8286,66.8384,66.7893,66.8089,20658.0
2024-03-04 13:00:00,67.97,68.04,67.96,68.02,22003.0,66.8089,66.8777,66.7991,66.8581,22003.0
2024-03-04 13:05:00,68.03,68.05,67.94,68.01,29685.0,66.8679,66.8876,66.7794,66.8482,29685.0
2024-03-04 13:10:00,68.0,68.03,67.97,68.0,20653.0,66.8384,66.8679,66.8089,66.8384,20653.0
2024-03-04 13:15:00,68.01,68.01,67.9,67.94,18655.0,66.8482,66.8482,66.7401,66.7794,18655.0
2024-03-04 13:20:00,67.94,67.94,67.87,67.88,22346.0,66.7794,66.7794,66.7106,66.7205,22346.0
2024-03-04 13:25:00,67.88,67.89,67.84,67.87,15459.0,66.7205,66.7303,66.6811,66.7106,15459.0
2024-03-04 13:30:00,67.84,67.86,67.81,67.86,25077.0,66.6811,66.7008,66.6517,66.7008,25077.0
2024-03-04 13:35:00,67.85,67.86,67.72,67.73,37421.0,66.691,66.7008,66.5632,66.573,37421.0
2024-03-04 13:40:00,67.73,67.74,67.66,67.67,24526.0,66.573,66.5829,66.5042,66.514,24526.0
2024-03-04 13:45:00,67.65,67.68,67.62,67.65,22884.0,66.4944,66.5239,66.4649,66.4944,22884.0
2024-03-04 13:50:00,67.65,67.7,67.57,67.63,30618.0,66.4944,66.5435,66.4158,66.4747,30618.0
2024-03-04 13:55:00,67.62,67.62,67.52,67.57,18170.0,66.4649,66.4649,66.3666,66.4158,18170.0
2024-03-04 14:00:00,67.58,67.67,67.52,67.67,19067.0,66.4256,66.514,66.3666,66.514,19067.0
2024-03-04 14:05:00,67.67,67.71,67.63,67.65,28582.0,66.514,66.5534,66.4747,66.4944,28582.0
2024-03-04 14:10:00,67.65,67.72,67.63,67.69,29704.0,66.4944,66.5632,66.4747,66.5337,29704.0
2024-03-04 14:15:00,67.67,67.68,67.58,67.64,21136.0,66.514,66.5239,66.4256,66.4846,21136.0
2024-03-04 14:20:00,67.63,67.64,67.54,67.59,18364.0,66.4747,66.4846,66.3863,66.4354,18364.0
2024-03-04 14:25:00,67.59,67.77,67.59,67.76,29273.0,66.4354,66.6123,66.4354,66.6025,29273.0
2024-03-04 14:30:00,67.77,67.8,67.67,67.76,46143.0,66.6123,66.6418,66.514,66.6025,46143.0
2024-03-04 14:35:00,67.76,67.94,67.72,67.92,62262.0,66.6025,66.7794,66.5632,66.7598,62262.0
2024-03-04 14:40:00,67.93,67.97,67.86,67.95,23242.0,66.7696,66.8089,66.7008,66.7893,23242.0
2024-03-04 14:45:00,67.95,67.98,67.9,67.97,21988.0,66.7893,66.8188,66.7401,66.8089,21988.0
2024-03-04 14:50:00,67.97,68.0,67.91,67.94,32086.0,66.8089,66.8384,66.7499,66.7794,32086.0
2024-03-04 14:55:00,67.93,67.99,67.92,67.94,19025.0,66.7696,66.8286,66.7598,66.7794,19025.0
2024-03-04 15:00:00,67.93,67.97,67.91,67.95,14758.0,66.7696,66.8089,66.7499,66.7893,14758.0
2024-03-04 15:05:00,67.95,67.99,67.92,67.98,18681.0,66.7893,66.8286,66.7598,66.8188,18681.0
2024-03-04 15:10:00,67.98,68.04,67.98,68.03,27191.0,66.8188,66.8777,66.8188,66.8679,27191.0
2024-03-04 15:15:00,68.01,68.02,67.92,67.98,39468.0,66.8482,66.8581,66.7598,66.8188,39468.0
2024-03-04 15:20:00,67.97,67.98,67.9,67.9,33314.0,66.8089,66.8188,66.7401,66.7401,33314.0
2024-03-04 15:25:00,67.9,67.92,67.87,67.87,27362.0,66.7401,66.7598,66.7106,66.7106,27362.0
2024-03-04 15:30:00,67.88,67.9,67.77,67.8,39142.0,66.7205,66.7401,66.6123,66.6418,39142.0
2024-03-04 15:35:00,67.79,67.86,67.71,67.86,40672.0,66.632,66.7008,66.5534,66.7008,40672.0
2024-03-04 15:40:00,67.86,67.92,67.83,67.84,51910.0,66.7008,66.7598,66.6713,66.6811,51910.0
2024-03-04 15:45:00,67.84,67.84,67.72,67.79,78500.0,66.6811,66.6811,66.5632,66.632,78500.0
2024-03-04 15:50:00,67.79,67.8,67.71,67.73,134056.0,66.632,66.6418,66.5534,66.573,134056.0
2024-03-04 15:55:00,67.74,67.76,67.62,67.65,343058.0,66.5829,66.6025,66.4649,66.4944,343058.0
2024-03-05 09:30:00,67.27,68.15,67.21,68.0,136975.0,66.1209,66.9858,66.0619,66.8384,136975.0
2024-03-05 09:35:00,68.06,68.07,67.72,67.83,82036.0,66.8974,66.9072,66.5632,66.6713,82036.0
2024-03-05 09:40:00,67.84,68.21,67.78,68.21,53554.0,66.6811,67.0448,66.6222,67.0448,53554.0
2024-03-05 09:45:00,68.21,68.26,68.02,68.02,70646.0,67.0448,67.094,66.8581,66.8581,70646.0
2024-03-05 09:50:00,68.02,68.11,67.96,68.07,39470.0,66.8581,66.9465,66.7991,66.9072,39470.0
2024-03-05 09:55:00,68.08,68.18,68.02,68.17,57763.0,66.917,67.0153,66.8581,67.0055,57763.0
2024-03-05 10:00:00,68.2,68.47,68.16,68.36,60586.0,67.035,67.3004,66.9957,67.1923,60586.0
2024-03-05 10:05:00,68.35,68.41,68.22,68.25,36107.0,67.1824,67.2414,67.0547,67.0841,36107.0
2024-03-05 10:10:00,68.24,68.3,68.19,68.26,37666.0,67.0743,67.1333,67.0252,67.094,37666.0
2024-03-05 10:15:00,68.28,68.3,68.07,68.15,73521.0,67.1136,67.1333,66.9072,66.9858,73521.0
2024-03-05 10:20:00,68.15,68.28,68.1,68.21,86724.0,66.9858,67.1136,66.9367,67.0448,86724.0
2024-03-05 10:25:00,68.22,68.25,68.1,68.19,89000.0,67.0547,67.0841,66.9367,67.0252,89000.0
2024-03-05 10:30:00,68.18,68.24,68.05,68.11,47196.0,67.0153,67.0743,66.8876,66.9465,47196.0
2024-03-05 10:35:00,68.12,68.24,68.09,68.22,36257.0,66.9564,67.0743,66.9269,67.0547,36257.0
2024-03-05 10:40:00,68.22,68.31,68.18,68.24,52677.0,67.0547,67.1431,67.0153,67.0743,52677.0
2024-03-05 10:45:00,68.23,68.27,68.13,68.17,58026.0,67.0645,67.1038,66.9662,67.0055,58026.0
2024-03-05 10:50:00,68.17,68.26,68.15,68.16,35583.0,67.0055,67.094,66.9858,66.9957,35583.0
2024-03-05 10:55:00,68.16,68.28,68.1,68.28,53772.0,66.9957,67.1136,66.9367,67.1136,53772.0
2024-03-05 11:00:00,68.28,68.34,68.24,68.25,47320.0,67.1136,67.1726,67.0743,67.0841,47320.0
2024-03-05 11:05:00,68.26,68.29,68.2,68.25,37887.0,67.094,67.1235,67.035,67.0841,37887.0
2024-03-05 11:10:00,68.24,68.24,68.1,68.16,35699.0,67.0743,67.0743,66.9367,66.9957,35699.0
2024-03-05 11:15:00,68.15,68.15,68.01,68.07,33296.0,66.9858,66.9858,66.8482,66.9072,33296.0
2024-03-05 11:20:00,68.07,68.1,67.9,68.06,60506.0,66.9072,66.9367,66.7401,66.8974,60506.0
2024-03-05 11:25:00,68.06,68.07,67.96,68.06,29684.0,66.8974,66.9072,66.7991,66.8974,29684.0
2024-03-05 11:30:00,68.06,68.15,68.05,68.08,37207.0,66.8974,66.9858,66.8876,66.917,37207.0
2024-03-05 11:35:00,68.08,68.13,68.02,68.04,58191.0,66.917,66.9662,66.8581,66.8777,58191.0
2024-03-05 11:40:00,68.03,68.07,67.79,67.84,54946.0,66.8679,66.9072,66.632,66.6811,54946.0
2024-03-05 11:45:00,67.84,67.84,67.78,67.8,22823.0,66.6811,66.6811,66.6222,66.6418,22823.0
2024-03-05 11:50:00,67.79,67.83,67.77,67.81,38639.0,66.632,66.6713,66.6123,66.6517,38639.0
2024-03-05 11:55:00,67.81,67.89,67.77,67.88,23979.0,66.6517,66.7303,66.6123,66.7205,23979.0
2024-03-05 12:00:00,67.89,67.94,67.86,67.89,23597.0,66.7303,66.7794,66.7008,66.7303,23597.0
2024-03-05 12:05:00,67.89,67.91,67.83,67.89,36986.0,66.7303,66.7499,66.6713,66.7303,36986.0
2024-03-05 12:10:00,67.89,67.95,67.87,67.92,34642.0,66.7303,66.7893,66.7106,66.7598,34642.0
2024-03-05 12:15:00,67.92,67.94,67.87,67.93,29930.0,66.7598,66.7794,66.7106,66.7696,29930.0
2024-03-05 12:20:00,67.93,68.01,67.93,68.01,29116.0,66.7696,66.8482,66.7696,66.8482,29116.0
2024-03-05 12:25:00,68.01,68.02,67.95,67.99,20962.0,66.8482,66.8581,66.7893,66.8286,20962.0
2024-03-05 12:30:00,67.98,67.99,67.91,67.94,27053.0,66.8188,66.8286,66.7499,66.7794,27053.0
2024-03-05 12:35:00,67.95,67.97,67.86,67.91,41036.0,66.7893,66.8089,66.7008,66.7499,41036.0
2024-03-05 12:40:00,67.9,67.93,67.85,67.9,31802.0,66.7401,66.7696,66.691,66.7401,31802.0
2024-03-05 12:45:00,67.89,68.0,67.88,67.93,32754.0,66.7303,66.8384,66.7205,66.7696,32754.0
2024-03-05 12:50:00,67.95,67.98,67.87,67.97,15680.0,66.7893,66.8188,66.7106,66.8089,15680.0
2024-03-05 12:55:00,67.97,68.01,67.94,67.98,27231.0,66.8089,66.8482,66.7794,66.8188,27231.0
2024-03-05 13:00:00,67.99,68.06,67.95,68.03,23353.0,66.8286,66.8974,66.7893,66.8679,23353.0
2024-03-05 13:05:00,68.04,68.15,68.03,68.15,34933.0,66.8777,66.9858,66.8679,66.9858,34933.0
2024-03-05 13:10:00,68.16,68.19,68.13,68.18,26177.0,66.9957,67.0252,66.9662,67.0153,26177.0
2024-03-05 13:15:00,68.18,68.22,68.14,68.15,25096.0,67.0153,67.0547,66.976,66.9858,25096.0
2024-03-05 13:20:00,68.15,68.24,68.13,68.2,27893.0,66.9858,67.0743,66.9662,67.035,27893.0
2024-03-05 13:25:00,68.19,68.24,68.16,68.19,27168.0,67.0252,67.0743,66.9957,67.0252,27168.0
2024-03-05 13:30:00,68.18,68.33,68.16,68.3,30603.0,67.0153,67.1628,66.9957,67.1333,30603.0
2024-03-05 13:35:00,68.3,68.32,68.26,68.3,29588.0,67.1333,67.1529,67.094,67.1333,29588.0
2024-03-05 13:40:00,68.3,68.38,68.28,68.34,34493.0,67.1333,67.2119,67.1136,67.1726,34493.0
2024-03-05 13:45:00,68.34,68.37,68.19,68.2,34840.0,67.1726,67.2021,67.0252,67.035,34840.0
2024-03-05 13:50:00,68.2,68.21,68.06,68.15,43856.0,67.035,67.0448,66.8974,66.9858,43856.0
2024-03-05 13:55:00,68.15,68.16,68.09,68.11,28843.0,66.9858,66.9957,66.9269,66.9465,28843.0
2024-03-05 14:00:00,68.11,68.18,68.09,68.13,29698.0,66.9465,67.0153,66.9269,66.9662,29698.0
2024-03-05 14:05:00,68.13,68.15,68.07,68.13,39875.0,66.9662,66.9858,66.9072,66.9662,39875.0
2024-03-05 14:10:00,68.14,68.16,68.08,68.12,31215.0,66.976,66.9957,66.917,66.9564,31215.0
2024-03-05 14:15:00,68.13,68.19,68.07,68.09,33139.0,66.9662,67.0252,66.9072,66.9269,33139.0
2024-03-05 14:20:00,68.09,68.15,68.01,68.01,24127.0,66.9269,66.9858,66.8482,66.8482,24127.0
2024-03-05 14:25:00,68.03,68.1,68.0,68.04,31111.0,66.8679,66.9367,66.8384,66.8777,31111.0
2024-03-05 14:30:00,68.03,68.04,67.89,67.92,34303.0,66.8679,66.8777,66.7303,66.7598,34303.0
2024-03-05 14:35:00,67.92,68.01,67.89,67.99,34616.0,66.7598,66.8482,66.7303,66.8286,34616.0
2024-03-05 14:40:00,67.98,67.99,67.88,67.9,28004.0,66.8188,66.8286,66.7205,66.7401,28004.0
2024-03-05 14:45:00,67.89,67.91,67.81,67.81,41516.0,66.7303,66.7499,66.6517,66.6517,41516.0
2024-03-05 14:50:00,67.82,67.9,67.82,67.87,39187.0,66.6615,66.7401,66.6615,66.7106,39187.0
2024-03-05 14:55:00,67.85,67.85,67.69,67.73,52041.0,66.691,66.691,66.5337,66.573,52041.0
2024-03-05 15:00:00,67.74,67.74,67.6,67.66,57734.0,66.5829,66.5829,66.4452,66.5042,57734.0
2024-03-05 15:05:00,67.69,67.7,67.63,67.67,68205.0,66.5337,66.5435,66.4747,66.514,68205.0
2024-03-05 15:10:00,67.66,67.73,67.6,67.62,51732.0,66.5042,66.573,66.4452,66.4649,51732.0
2024-03-05 15:15:00,67.62,67.64,67.57,67.57,36329.0,66.4649,66.4846,66.4158,66.4158,36329.0
2024-03-05 15:20:00,67.57,67.6,67.49,67.6,41594.0,66.4158,66.4452,66.3371,66.4452,41594.0
2024-03-05 15:25:00,67.59,67.6,67.51,67.59,63060.0,66.4354,66.4452,66.3568,66.4354,63060.0
2024-03-05 15:30:00,67.59,67.69,67.56,67.67,68085.0,66.4354,66.5337,66.4059,66.514,68085.0
2024-03-05 15:35:00,67.67,67.7,67.64,67.65,46230.0,66.514,66.5435,66.4846,66.4944,46230.0
2024-03-05 15:40:00,67.66,67.72,67.56,67.69,102742.0,66.5042,66.5632,66.4059,66.5337,102742.0
2024-03-05 15:45:00,67.68,67.88,67.67,67.88,78881.0,66.5239,66.7205,66.514,66.7205,78881.0
2024-03-05 15:50:00,67.87,68.1,67.85,68.06,137483.0,66.7106,66.9367,66.691,66.8974,137483.0
2024-03-05 15:55:00,68.05,68.17,68.03,68.1,249014.0,66.8876,67.0055,66.8679,66.9367,249014.0
2024-03-06 09:30:00,68.49,68.57,68.08,68.1,138750.0,67.32,67.3987,66.917,66.9367,138750.0
2024-03-06 09:35:00,68.06,68.16,67.29,67.29,92425.0,66.8974,66.9957,66.1405,66.1405,92425.0
2024-03-06 09:40:00,67.29,67.38,67.13,67.32,77427.0,66.1405,66.229,65.9833,66.17,77427.0
2024-03-06 09:45:00,67.31,67.54,67.29,67.5,72921.0,66.1602,66.3863,66.1405,66.347,72921.0
2024-03-06 09:50:00,67.51,67.78,67.43,67.75,112337.0,66.3568,66.6222,66.2781,66.5927,112337.0
2024-03-06 09:55:00,67.74,67.8,67.62,67.79,78038.0,66.5829,66.6418,66.4649,66.632,78038.0
2024-03-06 10:00:00,67.8,67.8,67.58,67.69,91894.0,66.6418,66.6418,66.4256,66.5337,91894.0
2024-03-06 10:05:00,67.71,67.79,67.54,67.68,74090.0,66.5534,66.632,66.3863,66.5239,74090.0
2024-03-06 10:10:00,67.68,67.9,67.68,67.87,58747.0,66.5239,66.7401,66.5239,66.7106,58747.0
2024-03-06 10:15:00,67.87,68.32,67.85,68.31,77634.0,66.7106,67.1529,66.691,67.1431,77634.0
2024-03-06 10:20:00,68.31,68.36,68.01,68.25,80413.0,67.1431,67.1923,66.8482,67.0841,80413.0
2024-03-06 10:25:00,68.23,68.23,67.85,67.86,55671.0,67.0645,67.0645,66.691,66.7008,55671.0
2024-03-06 10:30:00,67.84,67.95,67.74,67.91,71890.0,66.6811,66.7893,66.5829,66.7499,71890.0
2024-03-06 10:35:00,67.9,67.99,67.75,67.81,43547.0,66.7401,66.8286,66.5927,66.6517,43547.0
2024-03-06 10:40:00,67.82,67.91,67.77,67.87,38650.0,66.6615,66.7499,66.6123,66.7106,38650.0
2024-03-06 10:45:00,67.88,67.89,67.7,67.73,46110.0,66.7205,66.7303,66.5435,66.573,46110.0
2024-03-06 10:50:00,67.72,67.82,67.72,67.79,30113.0,66.5632,66.6615,66.5632,66.632,30113.0
2024-03-06 10:55:00,67.8,67.8,67.72,67.78,42496.0,66.6418,66.6418,66.5632,66.6222,42496.0
2024-03-06 11:00:00,67.78,67.87,67.75,67.79,65839.0,66.6222,66.7106,66.5927,66.632,65839.0
2024-03-06 11:05:00,67.79,67.81,67.58,67.58,46809.0,66.632,66.6517,66.4256,66.4256,46809.0
2024-03-06 11:10:00,67.59,67.77,67.58,67.75,59434.0,66.4354,66.6123,66.4256,66.5927,59434.0
2024-03-06 11:15:00,67.75,67.92,67.71,67.92,117876.0,66.5927,66.7598,66.5534,66.7598,117876.0
2024-03-06 11:20:00,67.92,67.93,67.85,67.9,70649.0,66.7598,66.7696,66.691,66.7401,70649.0
2024-03-06 11:25:00,67.89,68.06,67.87,68.05,40076.0,66.7303,66.8974,66.7106,66.8876,40076.0
2024-03-06 11:30:00,68.06,68.14,68.04,68.12,40641.0,66.8974,66.976,66.8777,66.9564,40641.0
2024-03-06 11:35:00,68.12,68.12,67.99,68.03,36138.0,66.9564,66.9564,66.8286,66.8679,36138.0
2024-03-06 11:40:00,68.0,68.1,67.98,68.09,16887.0,66.8384,66.9367,66.8188,66.9269,16887.0
2024-03-06 11:45:00,68.09,68.22,68.08,68.19,23958.0,66.9269,67.0547,66.917,67.0252,23958.0
2024-03-06 11:50:00,68.18,68.27,68.03,68.06,58093.0,67.0153,67.1038,66.8679,66.8974,58093.0
2024-03-06 11:55:00,68.04,68.05,67.76,67.78,71564.0,66.8777,66.8876,66.6025,66.6222,71564.0
2024-03-06 12:00:00,67.79,67.81,67.68,67.78,47492.0,66.632,66.6517,66.5239,66.6222,47492.0
2024-03-06 12:05:00,67.79,67.88,67.78,67.83,33488.0,66.632,66.7205,66.6222,66.6713,33488.0
2024-03-06 12:10:00,67.84,67.96,67.78,67.96,28090.0,66.6811,66.7991,66.6222,66.7991,28090.0
2024-03-06 12:15:00,67.98,68.13,67.98,68.12,36449.0,66.8188,66.9662,66.8188,66.9564,36449.0
2024-03-06 12:20:00,68.11,68.17,68.07,68.12,27992.0,66.9465,67.0055,66.9072,66.9564,27992.0
2024-03-06 12:25:00,68.12,68.12,68.01,68.08,43311.0,66.9564,66.9564,66.8482,66.917,43311.0
2024-03-06 12:30:00,68.08,68.18,68.03,68.15,30792.0,66.917,67.0153,66.8679,66.9858,30792.0
2024-03-06 12:35:00,68.13,68.19,68.07,68.13,17586.0,66.9662,67.0252,66.9072,66.9662,17586.0
2024-03-06 12:40:00,68.13,68.14,68.06,68.09,26578.0,66.9662,66.976,66.8974,66.9269,26578.0
2024-03-06 12:45:00,68.09,68.11,67.98,68.01,37768.0,66.9269,66.9465,66.8188,66.8482,37768.0
2024-03-06 12:50:00,68.01,68.09,67.98,67.99,38628.0,66.8482,66.9269,66.8188,66.8286,38628.0
2024-03-06 12:55:00,67.99,67.99,67.91,67.94,19854.0,66.8286,66.8286,66.7499,66.7794,19854.0
2024-03-06 13:00:00,67.94,67.97,67.91,67.96,25404.0,66.7794,66.8089,66.7499,66.7991,25404.0
2024-03-06 13:05:00,67.97,67.98,67.91,67.98,17908.0,66.8089,66.8188,66.7499,66.8188,17908.0
2024-03-06 13:10:00,67.99,67.99,67.93,67.95,18286.0,66.8286,66.8286,66.7696,66.7893,18286.0
2024-03-06 13:15:00,67.95,68.04,67.93,68.04,23426.0,66.7893,66.8777,66.7696,66.8777,23426.0
2024-03-06 13:20:00,68.05,68.06,67.98,68.02,24844.0,66.8876,66.8974,66.8188,66.8581,24844.0
2024-03-06 13:25:00,68.03,68.13,68.02,68.1,25356.0,66.8679,66.9662,66.8581,66.9367,25356.0
2024-03-06 13:30:00,68.1,68.1,67.83,67.85,53869.0,66.9367,66.9367,66.6713,66.691,53869.0
2024-03-06 13:35:00,67.83,67.87,67.74,67.85,31926.0,66.6713,66.7106,66.5829,66.691,31926.0
2024-03-06 13:40:00,67.86,67.98,67.84,67.9,33725.0,66.7008,66.8188,66.6811,66.7401,33725.0
2024-03-06 13:45:00,67.91,67.93,67.72,67.73,32887.0,66.7499,66.7696,66.5632,66.573,32887.0
2024-03-06 13:50:00,67.73,67.86,67.7,67.79,41090.0,66.573,66.7008,66.5435,66.632,41090.0
2024-03-06 13:55:00,67.78,67.9,67.78,67.87,18319.0,66.6222,66.7401,66.6222,66.7106,18319.0
2024-03-06 14:00:00,67.86,67.86,67.73,67.75,30777.0,66.7008,66.7008,66.573,66.5927,30777.0
2024-03-06 14:05:00,67.76,68.23,67.76,68.19,55115.0,66.6025,67.0645,66.6025,67.0252,55115.0
2024-03-06 14:10:00,68.19,68.19,67.82,67.87,53800.0,67.0252,67.0252,66.6615,66.7106,53800.0
2024-03-06 14:15:00,67.86,67.97,67.72,67.93,35422.0,66.7008,66.8089,66.5632,66.7696,35422.0
2024-03-06 14:20:00,67.94,68.15,67.94,68.13,27070.0,66.7794,66.9858,66.7794,66.9662,27070.0
2024-03-06 14:25:00,68.13,68.31,68.01,68.3,42386.0,66.9662,67.1431,66.8482,67.1333,42386.0
2024-03-06 14:30:00,68.3,68.33,68.23,68.3,58088.0,67.1333,67.1628,67.0645,67.1333,58088.0
2024-03-06 14:35:00,68.27,68.39,68.22,68.29,66239.0,67.1038,67.2217,67.0547,67.1235,66239.0
2024-03-06 14:40:00,68.29,68.44,68.27,68.35,45539.0,67.1235,67.2709,67.1038,67.1824,45539.0
2024-03-06 14:45:00,68.35,68.36,68.21,68.3,54376.0,67.1824,67.1923,67.0448,67.1333,54376.0
2024-03-06 14:50:00,68.3,68.41,68.28,68.37,38862.0,67.1333,67.2414,67.1136,67.2021,38862.0
2024-03-06 14:55:00,68.37,68.39,68.18,68.22,34674.0,67.2021,67.2217,67.0153,67.0547,34674.0
2024-03-06 15:00:00,68.21,68.37,68.17,68.37,272514.0,67.0448,67.2021,67.0055,67.2021,272514.0
2024-03-06 15:05:00,68.37,68.47,68.25,68.26,53519.0,67.2021,67.3004,67.0841,67.094,53519.0
2024-03-06 15:10:00,68.26,68.37,68.22,68.28,48250.0,67.094,67.2021,67.0547,67.1136,48250.0
2024-03-06 15:15:00,68.29,68.44,68.26,68.38,63885.0,67.1235,67.2709,67.094,67.2119,63885.0
2024-03-06 15:20:00,68.38,68.41,68.26,68.27,63194.0,67.2119,67.2414,67.094,67.1038,63194.0
2024-03-06 15:25:00,68.26,68.37,68.25,68.34,47769.0,67.094,67.2021,67.0841,67.1726,47769.0
2024-03-06 15:30:00,68.34,68.37,68.2,68.2,41664.0,67.1726,67.2021,67.035,67.035,41664.0
2024-03-06 15:35:00,68.18,68.25,68.08,68.24,45193.0,67.0153,67.0841,66.917,67.0743,45193.0
2024-03-06 15:40:00,68.25,68.45,68.24,68.44,76295.0,67.0841,67.2807,67.0743,67.2709,76295.0
2024-03-06 15:45:00,68.43,68.44,68.3,68.33,101199.0,67.2611,67.2709,67.1333,67.1628,101199.0
2024-03-06 15:50:00,68.32,68.32,68.11,68.19,221735.0,67.1529,67.1529,66.9465,67.0252,221735.0
2024-03-06 15:55:00,68.19,68.27,68.04,68.1,329002.0,67.0252,67.1038,66.8777,66.9367,329002.0
2024-03-07 09:30:00,68.55,68.81,68.35,68.61,130212.0,67.379,67.6346,67.1824,67.438,130212.0
2024-03-07 09:35:00,68.61,68.65,68.34,68.42,75081.0,67.438,67.4773,67.1726,67.2512,75081.0
2024-03-07 09:40:00,68.42,68.57,68.38,68.55,79238.0,67.2512,67.3987,67.2119,67.379,79238.0
2024-03-07 09:45:00,68.58,68.6,68.4,68.44,90494.0,67.4085,67.4282,67.2316,67.2709,90494.0
2024-03-07 09:50:00,68.44,68.53,68.34,68.35,41626.0,67.2709,67.3594,67.1726,67.1824,41626.0
2024-03-07 09:55:00,68.37,68.44,68.33,68.37,31394.0,67.2021,67.2709,67.1628,67.2021,31394.0
2024-03-07 10:00:00,68.39,68.39,68.21,68.29,82782.0,67.2217,67.2217,67.0448,67.1235,82782.0
2024-03-07 10:05:00,68.31,68.35,68.15,68.24,32153.0,67.1431,67.1824,66.9858,67.0743,32153.0
2024-03-07 10:10:00,68.23,68.35,68.22,68.34,37048.0,67.0645,67.1824,67.0547,67.1726,37048.0
2024-03-07 10:15:00,68.36,68.54,68.33,68.54,41473.0,67.1923,67.3692,67.1628,67.3692,41473.0
2024-03-07 10:20:00,68.54,68.69,68.49,68.59,45621.0,67.3692,67.5166,67.32,67.4183,45621.0
2024-03-07 10:25:00,68.59,68.61,68.5,68.5,30416.0,67.4183,67.438,67.3299,67.3299,30416.0
2024-03-07 10:30:00,68.51,68.54,68.42,68.52,32755.0,67.3397,67.3692,67.2512,67.3495,32755.0
2024-03-07 10:35:00,68.53,68.61,68.49,68.6,24764.0,67.3594,67.438,67.32,67.4282,24764.0
2024-03-07 10:40:00,68.61,68.8,68.61,68.78,27536.0,67.438,67.6247,67.438,67.6051,27536.0
2024-03-07 10:45:00,68.78,68.78,68.66,68.7,68558.0,67.6051,67.6051,67.4871,67.5265,68558.0
2024-03-07 10:50:00,68.71,68.82,68.71,68.76,88772.0,67.5363,67.6444,67.5363,67.5854,88772.0
2024-03-07 10:55:00,68.76,68.82,68.74,68.78,55883.0,67.5854,67.6444,67.5658,67.6051,55883.0
2024-03-07 11:00:00,68.77,68.78,68.67,68.7,62820.0,67.5953,67.6051,67.497,67.5265,62820.0
2024-03-07 11:05:00,68.7,68.7,68.59,68.6,63069.0,67.5265,67.5265,67.4183,67.4282,63069.0
2024-03-07 11:10:00,68.59,68.6,68.38,68.38,33935.0,67.4183,67.4282,67.2119,67.2119,33935.0
2024-03-07 11:15:00,68.38,68.52,68.35,68.49,61772.0,67.2119,67.3495,67.1824,67.32,61772.0
2024-03-07 11:20:00,68.48,68.53,68.44,68.5,30485.0,67.3102,67.3594,67.2709,67.3299,30485.0
2024-03-07 11:25:00,68.5,68.51,68.39,68.4,37319.0,67.3299,67.3397,67.2217,67.2316,37319.0
2024-03-07 11:30:00,68.38,68.38,68.27,68.33,21470.0,67.2119,67.2119,67.1038,67.1628,21470.0
2024-03-07 11:35:00,68.34,68.38,68.3,68.31,28781.0,67.1726,67.2119,67.1333,67.1431,28781.0
2024-03-07 11:40:00,68.3,68.31,68.23,68.28,25220.0,67.1333,67.1431,67.0645,67.1136,25220.0
2024-03-07 11:45:00,68.28,68.39,68.26,68.37,54228.0,67.1136,67.2217,67.094,67.2021,54228.0
2024-03-07 11:50:00,68.36,68.43,68.35,68.4,37717.0,67.1923,67.2611,67.1824,67.2316,37717.0
2024-03-07 11:55:00,68.39,68.44,68.34,68.42,34670.0,67.2217,67.2709,67.1726,67.2512,34670.0
2024-03-07 12:00:00,68.43,68.49,68.4,68.48,25429.0,67.2611,67.32,67.2316,67.3102,25429.0
2024-03-07 12:05:00,68.48,68.5,68.28,68.29,22488.0,67.3102,67.3299,67.1136,67.1235,22488.0
2024-03-07 12:10:00,68.29,68.36,68.26,68.28,35473.0,67.1235,67.1923,67.094,67.1136,35473.0
2024-03-07 12:15:00,68.29,68.36,68.27,68.36,32350.0,67.1235,67.1923,67.1038,67.1923,32350.0
2024-03-07 12:20:00,68.36,68.42,68.35,68.41,25944.0,67.1923,67.2512,67.1824,67.2414,25944.0
2024-03-07 12:25:00,68.4,68.43,68.33,68.34,17225.0,67.2316,67.2611,67.1628,67.1726,17225.0
2024-03-07 12:30:00,68.35,68.36,68.28,68.36,19457.0,67.1824,67.1923,67.1136,67.1923,19457.0
2024-03-07 12:35:00,68.36,68.4,68.34,68.37,21595.0,67.1923,67.2316,67.1726,67.2021,21595.0
2024-03-07 12:40:00,68.37,68.43,68.34,68.42,20820.0,67.2021,67.2611,67.1726,67.2512,20820.0
2024-03-07 12:45:00,68.42,68.43,68.38,68.41,15554.0,67.2512,67.2611,67.2119,67.2414,15554.0
2024-03-07 12:50:00,68.42,68.48,68.4,68.4,39422.0,67.2512,67.3102,67.2316,67.2316,39422.0
2024-03-07 12:55:00,68.4,68.44,68.38,68.41,26900.0,67.2316,67.2709,67.2119,67.2414,26900.0
2024-03-07 13:00:00,68.41,68.41,68.34,68.37,32939.0,67.2414,67.2414,67.1726,67.2021,32939.0
2024-03-07 13:05:00,68.37,68.48,68.36,68.42,25464.0,67.2021,67.3102,67.1923,67.2512,25464.0
2024-03-07 13:10:00,68.42,68.46,68.41,68.46,18839.0,67.2512,67.2906,67.2414,67.2906,18839.0
2024-03-07 13:15:00,68.47,68.5,68.44,68.47,40020.0,67.3004,67.3299,67.2709,67.3004,40020.0
2024-03-07 13:20:00,68.47,68.5,68.43,68.48,15444.0,67.3004,67.3299,67.2611,67.3102,15444.0
2024-03-07 13:25:00,68.47,68.5,68.42,68.49,48339.0,67.3004,67.3299,67.2512,67.32,48339.0
2024-03-07 13:30:00,68.5,68.58,68.5,68.53,32198.0,67.3299,67.4085,67.3299,67.3594,32198.0
2024-03-07 13:35:00,68.54,68.57,68.52,68.53,18373.0,67.3692,67.3987,67.3495,67.3594,18373.0
2024-03-07 13:40:00,68.54,68.54,68.46,68.49,34922.0,67.3692,67.3692,67.2906,67.32,34922.0
2024-03-07 13:45:00,68.48,68.58,68.48,68.56,23675.0,67.3102,67.4085,67.3102,67.3888,23675.0
2024-03-07 13:50:00,68.57,68.61,68.56,68.61,20215.0,67.3987,67.438,67.3888,67.438,20215.0
2024-03-07 13:55:00,68.61,68.63,68.52,68.52,24350.0,67.438,67.4576,67.3495,67.3495,24350.0
2024-03-07 14:00:00,68.54,68.58,68.49,68.53,29164.0,67.3692,67.4085,67.32,67.3594,29164.0
2024-03-07 14:05:00,68.51,68.53,68.47,68.48,18344.0,67.3397,67.3594,67.3004,67.3102,18344.0
2024-03-07 14:10:00,68.5,68.53,68.46,68.5,16572.0,67.3299,67.3594,67.2906,67.3299,16572.0
2024-03-07 14:15:00,68.51,68.55,68.48,68.53,19475.0,67.3397,67.379,67.3102,67.3594,19475.0
2024-03-07 14:20:00,68.55,68.61,68.52,68.56,26208.0,67.379,67.438,67.3495,67.3888,26208.0
2024-03-07 14:25:00,68.56,68.57,68.49,68.51,33169.0,67.3888,67.3987,67.32,67.3397,33169.0
2024-03-07 14:30:00,68.51,68.52,68.42,68.44,35718.0,67.3397,67.3495,67.2512,67.2709,35718.0
2024-03-07 14:35:00,68.44,68.44,68.35,68.37,24738.0,67.2709,67.2709,67.1824,67.2021,24738.0
2024-03-07 14:40:00,68.37,68.4,68.34,68.35,25609.0,67.2021,67.2316,67.1726,67.1824,25609.0
2024-03-07 14:45:00,68.35,68.38,68.32,68.32,24873.0,67.1824,67.2119,67.1529,67.1529,24873.0
2024-03-07 14:50:00,68.33,68.4,68.31,68.36,17517.0,67.1628,67.2316,67.1431,67.1923,17517.0
2024-03-07 14:55:00,68.36,68.38,68.32,68.37,21149.0,67.1923,67.2119,67.1529,67.2021,21149.0
2024-03-07 15:00:00,68.36,68.36,68.23,68.31,36832.0,67.1923,67.1923,67.0645,67.1431,36832.0
2024-03-07 15:05:00,68.31,68.34,68.22,68.25,17703.0,67.1431,67.1726,67.0547,67.0841,17703.0
2024-03-07 15:10:00,68.25,68.31,68.22,68.31,33036.0,67.0841,67.1431,67.0547,67.1431,33036.0
2024-03-07 15:15:00,68.31,68.32,68.26,68.29,22215.0,67.1431,67.1529,67.094,67.1235,22215.0
2024-03-07 15:20:00,68.3,68.33,68.21,68.23,52214.0,67.1333,67.1628,67.0448,67.0645,52214.0
2024-03-07 15:25:00,68.22,68.24,68.19,68.2,37353.0,67.0547,67.0743,67.0252,67.035,37353.0
2024-03-07 15:30:00,68.21,68.31,68.21,68.31,43868.0,67.0448,67.1431,67.0448,67.1431,43868.0
2024-03-07 15:35:00,68.3,68.35,68.29,68.35,35754.0,67.1333,67.1824,67.1235,67.1824,35754.0
2024-03-07 15:40:00,68.34,68.36,68.28,68.32,45711.0,67.1726,67.1923,67.1136,67.1529,45711.0
2024-03-07 15:45:00,68.31,68.34,68.27,68.28,59692.0,67.1431,67.1726,67.1038,67.1136,59692.0
2024-03-07 15:50:00,68.28,68.32,68.26,68.31,118430.0,67.1136,67.1529,67.094,67.1431,118430.0
2024-03-07 15:55:00,68.32,68.34,68.16,68.16,270547.0,67.1529,67.1726,66.9957,66.9957,270547.0
2024-03-08 09:30:00,68.41,68.92,68.29,68.83,161498.0,67.2414,67.7427,67.1235,67.6542,161498.0
2024-03-08 09:35:00,68.83,69.02,68.81,68.95,73411.0,67.6542,67.841,67.6346,67.7722,73411.0
2024-03-08 09:40:00,68.95,68.99,68.87,68.9,134317.0,67.7722,67.8115,67.6935,67.723,134317.0
2024-03-08 09:45:00,68.89,69.03,68.73,68.76,216824.0,67.7132,67.8508,67.5559,67.5854,216824.0
2024-03-08 09:50:00,68.75,68.94,68.73,68.88,240612.0,67.5756,67.7624,67.5559,67.7034,240612.0
2024-03-08 09:55:00,68.89,68.99,68.84,68.87,75830.0,67.7132,67.8115,67.6641,67.6935,75830.0
2024-03-08 10:00:00,68.87,68.98,68.83,68.89,116683.0,67.6935,67.8017,67.6542,67.7132,116683.0
2024-03-08 10:05:00,68.88,68.92,68.77,68.85,136833.0,67.7034,67.7427,67.5953,67.6739,136833.0
2024-03-08 10:10:00,68.84,68.84,68.62,68.7,40736.0,67.6641,67.6641,67.4478,67.5265,40736.0
2024-03-08 10:15:00,68.7,68.73,68.61,68.64,37039.0,67.5265,67.5559,67.438,67.4675,37039.0
2024-03-08 10:20:00,68.63,68.65,68.52,68.58,87590.0,67.4576,67.4773,67.3495,67.4085,87590.0
2024-03-08 10:25:00,68.57,68.63,68.49,68.52,50473.0,67.3987,67.4576,67.32,67.3495,50473.0
2024-03-08 10:30:00,68.53,68.55,68.36,68.37,37737.0,67.3594,67.379,67.1923,67.2021,37737.0
2024-03-08 10:35:00,68.37,68.59,68.26,68.59,115019.0,67.2021,67.4183,67.094,67.4183,115019.0
2024-03-08 10:40:00,68.59,68.65,68.48,68.5,249262.0,67.4183,67.4773,67.3102,67.3299,249262.0
2024-03-08 10:45:00,68.5,68.61,68.45,68.58,48343.0,67.3299,67.438,67.2807,67.4085,48343.0
2024-03-08 10:50:00,68.58,68.66,68.56,68.62,45151.0,67.4085,67.4871,67.3888,67.4478,45151.0
2024-03-08 10:55:00,68.62,68.67,68.48,68.5,76084.0,67.4478,67.497,67.3102,67.3299,76084.0
2024-03-08 11:00:00,68.49,68.54,68.41,68.47,102751.0,67.32,67.3692,67.2414,67.3004,102751.0
2024-03-08 11:05:00,68.49,68.65,68.49,68.6,35136.0,67.32,67.4773,67.32,67.4282,35136.0
2024-03-08 11:10:00,68.6,68.6,68.39,68.45,78599.0,67.4282,67.4282,67.2217,67.2807,78599.0
2024-03-08 11:15:00,68.44,68.48,68.28,68.28,129850.0,67.2709,67.3102,67.1136,67.1136,129850.0
2024-03-08 11:20:00,68.27,68.42,68.26,68.3,40347.0,67.1038,67.2512,67.094,67.1333,40347.0
2024-03-08 11:25:00,68.3,68.39,68.18,68.18,51561.0,67.1333,67.2217,67.0153,67.0153,51561.0
2024-03-08 11:30:00,68.19,68.24,68.06,68.11,100012.0,67.0252,67.0743,66.8974,66.9465,100012.0
2024-03-08 11:35:00,68.14,68.25,68.1,68.2,139982.0,66.976,67.0841,66.9367,67.035,139982.0
2024-03-08 11:40:00,68.19,68.2,68.05,68.07,67954.0,67.0252,67.035,66.8876,66.9072,67954.0
2024-03-08 11:45:00,68.08,68.09,67.96,68.01,326645.0,66.917,66.9269,66.7991,66.8482,326645.0
2024-03-08 11:50:00,68.02,68.14,68.01,68.09,117908.0,66.8581,66.976,66.8482,66.9269,117908.0
2024-03-08 11:55:00,68.09,68.12,68.0,68.09,26013.0,66.9269,66.9564,66.8384,66.9269,26013.0
2024-03-08 12:00:00,68.06,68.15,68.04,68.1,36669.0,66.8974,66.9858,66.8777,66.9367,36669.0
2024-03-08 12:05:00,68.08,68.14,67.95,67.98,39273.0,66.917,66.976,66.7893,66.8188,39273.0
2024-03-08 12:10:00,68.0,68.04,67.94,68.01,32812.0,66.8384,66.8777,66.7794,66.8482,32812.0
2024-03-08 12:15:00,68.01,68.04,67.88,67.91,71267.0,66.8482,66.8777,66.7205,66.7499,71267.0
2024-03-08 12:20:00,67.92,67.96,67.81,67.88,144184.0,66.7598,66.7991,66.6517,66.7205,144184.0
2024-03-08 12:25:00,67.89,67.96,67.82,67.94,76475.0,66.7303,66.7991,66.6615,66.7794,76475.0
2024-03-08 12:30:00,67.95,67.96,67.86,67.88,47170.0,66.7893,66.7991,66.7008,66.7205,47170.0
2024-03-08 12:35:00,67.87,67.91,67.8,67.89,65881.0,66.7106,66.7499,66.6418,66.7303,65881.0
2024-03-08 12:40:00,67.9,67.95,67.85,67.87,29295.0,66.7401,66.7893,66.691,66.7106,29295.0
2024-03-08 12:45:00,67.86,67.86,67.79,67.83,24796.0,66.7008,66.7008,66.632,66.6713,24796.0
2024-03-08 12:50:00,67.84,67.86,67.7,67.7,46138.0,66.6811,66.7008,66.5435,66.5435,46138.0
2024-03-08 12:55:00,67.7,67.85,67.68,67.84,43543.0,66.5435,66.691,66.5239,66.6811,43543.0
2024-03-08 13:00:00,67.83,67.84,67.69,67.8,28701.0,66.6713,66.6811,66.5337,66.6418,28701.0
2024-03-08 13:05:00,67.82,67.88,67.75,67.88,51384.0,66.6615,66.7205,66.5927,66.7205,51384.0
2024-03-08 13:10:00,67.87,67.89,67.82,67.85,47857.0,66.7106,66.7303,66.6615,66.691,47857.0
2024-03-08 13:15:00,67.84,67.89,67.83,67.89,17308.0,66.6811,66.7303,66.6713,66.7303,17308.0
2024-03-08 13:20:00,67.88,67.94,67.84,67.86,28967.0,66.7205,66.7794,66.6811,66.7008,28967.0
2024-03-08 13:25:00,67.85,67.89,67.78,67.8,30852.0,66.691,66.7303,66.6222,66.6418,30852.0
2024-03-08 13:30:00,67.79,67.79,67.68,67.71,54697.0,66.632,66.632,66.5239,66.5534,54697.0
2024-03-08 13:35:00,67.72,67.73,67.62,67.62,23340.0,66.5632,66.573,66.4649,66.4649,23340.0
2024-03-08 13:40:00,67.6,67.66,67.54,67.62,46738.0,66.4452,66.5042,66.3863,66.4649,46738.0
2024-03-08 13:45:00,67.62,67.65,67.55,67.59,34665.0,66.4649,66.4944,66.3961,66.4354,34665.0
2024-03-08 13:50:00,67.59,67.64,67.55,67.56,15802.0,66.4354,66.4846,66.3961,66.4059,15802.0
2024-03-08 13:55:00,67.56,67.57,67.53,67.53,42735.0,66.4059,66.4158,66.3764,66.3764,42735.0
2024-03-08 14:00:00,67.54,67.61,67.53,67.59,43160.0,66.3863,66.4551,66.3764,66.4354,43160.0
2024-03-08 14:05:00,67.59,67.61,67.55,67.58,26621.0,66.4354,66.4551,66.3961,66.4256,26621.0
2024-03-08 14:10:00,67.58,67.64,67.57,67.62,62599.0,66.4256,66.4846,66.4158,66.4649,62599.0
2024-03-08 14:15:00,67.62,67.71,67.62,67.66,87316.0,66.4649,66.5534,66.4649,66.5042,87316.0
2024-03-08 14:20:00,67.66,67.75,67.65,67.66,39873.0,66.5042,66.5927,66.4944,66.5042,39873.0
2024-03-08 14:25:00,67.66,67.73,67.62,67.71,36618.0,66.5042,66.573,66.4649,66.5534,36618.0
2024-03-08 14:30:00,67.72,67.79,67.71,67.78,47244.0,66.5632,66.632,66.5534,66.6222,47244.0
2024-03-08 14:35:00,67.77,67.82,67.75,67.76,38601.0,66.6123,66.6615,66.5927,66.6025,38601.0
2024-03-08 14:40:00,67.76,67.79,67.71,67.75,39774.0,66.6025,66.632,66.5534,66.5927,39774.0
2024-03-08 14:45:00,67.75,67.86,67.75,67.82,75154.0,66.5927,66.7008,66.5927,66.6615,75154.0
2024-03-08 14:50:00,67.82,67.93,67.82,67.86,89774.0,66.6615,66.7696,66.6615,66.7008,89774.0
2024-03-08 14:55:00,67.88,67.9,67.69,67.69,78691.0,66.7205,66.7401,66.5337,66.5337,78691.0
2024-03-08 15:00:00,67.71,67.77,67.7,67.71,29753.0,66.5534,66.6123,66.5435,66.5534,29753.0
2024-03-08 15:05:00,67.73,67.73,67.57,67.58,50008.0,66.573,66.573,66.4158,66.4256,50008.0
2024-03-08 15:10:00,67.58,67.66,67.54,67.63,97887.0,66.4256,66.5042,66.3863,66.4747,97887.0
2024-03-08 15:15:00,67.65,67.72,67.65,67.68,33183.0,66.4944,66.5632,66.4944,66.5239,33183.0
2024-03-08 15:20:00,67.67,67.7,67.58,67.59,37869.0,66.514,66.5435,66.4256,66.4354,37869.0
2024-03-08 15:25:00,67.6,67.62,67.49,67.52,36914.0,66.4452,66.4649,66.3371,66.3666,36914.0
2024-03-08 15:30:00,67.52,67.56,67.47,67.52,62357.0,66.3666,66.4059,66.3175,66.3666,62357.0
2024-03-08 15:35:00,67.52,67.52,67.43,67.44,53055.0,66.3666,66.3666,66.2781,66.288,53055.0
2024-03-08 15:40:00,67.44,67.5,67.42,67.43,82485.0,66.288,66.347,66.2683,66.2781,82485.0
2024-03-08 15:45:00,67.43,67.46,67.39,67.44,125924.0,66.2781,66.3076,66.2388,66.288,125924.0
2024-03-08 15:50:00,67.44,67.5,67.39,67.48,206950.0,66.288,66.347,66.2388,66.3273,206950.0
2024-03-08 15:55:00,67.47,67.48,67.15,67.17,496996.0,66.3175,66.3273,66.0029,66.0226,496996.0
2024-03-11 09:30:00,67.2,67.65,67.03,67.54,87237.0,66.0521,66.4944,65.885,66.3863,87237.0
2024-03-11 09:35:00,67.57,67.67,66.97,66.99,68687.0,66.4158,66.514,65.826,65.8457,68687.0
2024-03-11 09:40:00,66.99,67.07,66.9,67.03,63540.0,65.8457,65.9243,65.7572,65.885,63540.0
2024-03-11 09:45:00,67.03,67.12,66.97,67.06,109388.0,65.885,65.9734,65.826,65.9145,109388.0
2024-03-11 09:50:00,67.06,67.2,67.01,67.04,77448.0,65.9145,66.0521,65.8653,65.8948,77448.0
2024-03-11 09:55:00,67.05,67.09,66.92,67.03,82755.0,65.9046,65.944,65.7769,65.885,82755.0
2024-03-11 10:00:00,67.03,67.03,66.91,66.97,67875.0,65.885,65.885,65.767,65.826,67875.0
2024-03-11 10:05:00,66.97,66.99,66.89,66.93,72149.0,65.826,65.8457,65.7474,65.7867,72149.0
2024-03-11 10:10:00,66.93,67.05,66.93,67.03,90667.0,65.7867,65.9046,65.7867,65.885,90667.0
2024-03-11 10:15:00,67.04,67.07,67.0,67.06,40267.0,65.8948,65.9243,65.8555,65.9145,40267.0
2024-03-11 10:20:00,67.06,67.12,67.03,67.04,121311.0,65.9145,65.9734,65.885,65.8948,121311.0
2024-03-11 10:25:00,67.05,67.06,66.84,66.9,121726.0,65.9046,65.9145,65.6982,65.7572,121726.0
2024-03-11 10:30:00,66.89,66.96,66.86,66.95,77022.0,65.7474,65.8162,65.7179,65.8063,77022.0
2024-03-11 10:35:00,66.96,67.0,66.88,66.89,36168.0,65.8162,65.8555,65.7375,65.7474,36168.0
2024-03-11 10:40:00,66.87,66.95,66.83,66.92,24421.0,65.7277,65.8063,65.6884,65.7769,24421.0
2024-03-11 10:45:00,66.91,67.02,66.87,67.02,29737.0,65.767,65.8751,65.7277,65.8751,29737.0
2024-03-11 10:50:00,67.03,67.08,66.93,66.99,55570.0,65.885,65.9341,65.7867,65.8457,55570.0
2024-03-11 10:55:00,67.0,67.18,66.94,67.15,132908.0,65.8555,66.0324,65.7965,66.0029,132908.0
2024-03-11 11:00:00,67.14,67.14,66.98,67.0,55240.0,65.9931,65.9931,65.8358,65.8555,55240.0
2024-03-11 11:05:00,67.01,67.06,66.99,67.01,91781.0,65.8653,65.9145,65.8457,65.8653,91781.0
2024-03-11 11:10:00,67.02,67.06,66.95,67.04,55645.0,65.8751,65.9145,65.8063,65.8948,55645.0
2024-03-11 11:15:00,67.04,67.14,67.02,67.14,84954.0,65.8948,65.9931,65.8751,65.9931,84954.0
2024-03-11 11:20:00,67.13,67.15,67.03,67.03,26596.0,65.9833,66.0029,65.885,65.885,26596.0
2024-03-11 11:25:00,67.04,67.1,66.98,67.0,28522.0,65.8948,65.9538,65.8358,65.8555,28522.0
2024-03-11 11:30:00,67.0,67.07,66.97,67.02,49014.0,65.8555,65.9243,65.826,65.8751,49014.0
2024-03-11 11:35:00,67.02,67.1,67.02,67.07,28984.0,65.8751,65.9538,65.8751,65.9243,28984.0
2024-03-11 11:40:00,67.06,67.1,67.05,67.09,44135.0,65.9145,65.9538,65.9046,65.944,44135.0
2024-03-11 11:45:00,67.09,67.12,67.06,67.06,64683.0,65.944,65.9734,65.9145,65.9145,64683.0
2024-03-11 11:50:00,67.07,67.1,67.05,67.09,50967.0,65.9243,65.9538,65.9046,65.944,50967.0
2024-03-11 11:55:00,67.09,67.12,67.06,67.1,109492.0,65.944,65.9734,65.9145,65.9538,109492.0
2024-03-11 12:00:00,67.11,67.14,67.07,67.14,40434.0,65.9636,65.9931,65.9243,65.9931,40434.0
2024-03-11 12:05:00,67.13,67.29,67.09,67.24,49117.0,65.9833,66.1405,65.944,66.0914,49117.0
2024-03-11 12:10:00,67.25,67.25,67.16,67.17,36253.0,66.1012,66.1012,66.0128,66.0226,36253.0
2024-03-11 12:15:00,67.17,67.24,67.16,67.23,35602.0,66.0226,66.0914,66.0128,66.0816,35602.0
2024-03-11 12:20:00,67.22,67.24,67.2,67.2,36754.0,66.0717,66.0914,66.0521,66.0521,36754.0
2024-03-11 12:25:00,67.2,67.33,67.19,67.29,272830.0,66.0521,66.1799,66.0422,66.1405,272830.0
2024-03-11 12:30:00,67.31,67.33,67.17,67.2,101912.0,66.1602,66.1799,66.0226,66.0521,101912.0
2024-03-11 12:35:00,67.2,67.31,67.18,67.26,154331.0,66.0521,66.1602,66.0324,66.111,154331.0
2024-03-11 12:40:00,67.26,67.34,67.22,67.25,108064.0,66.111,66.1897,66.0717,66.1012,108064.0
2024-03-11 12:45:00,67.25,67.32,67.25,67.28,73941.0,66.1012,66.17,66.1012,66.1307,73941.0
2024-03-11 12:50:00,67.28,67.32,67.24,67.28,102937.0,66.1307,66.17,66.0914,66.1307,102937.0
2024-03-11 12:55:00,67.28,67.38,67.28,67.3,39788.0,66.1307,66.229,66.1307,66.1504,39788.0
2024-03-11 13:00:00,67.31,67.4,67.29,67.4,47482.0,66.1602,66.2487,66.1405,66.2487,47482.0
2024-03-11 13:05:00,67.39,67.44,67.36,67.39,33913.0,66.2388,66.288,66.2093,66.2388,33913.0
2024-03-11 13:10:00,67.38,67.44,67.33,67.42,42572.0,66.229,66.288,66.1799,66.2683,42572.0
2024-03-11 13:15:00,67.42,67.42,67.33,67.4,47414.0,66.2683,66.2683,66.1799,66.2487,47414.0
2024-03-11 13:20:00,67.41,67.46,67.38,67.45,34696.0,66.2585,66.3076,66.229,66.2978,34696.0
2024-03-11 13:25:00,67.45,67.48,67.43,67.44,32986.0,66.2978,66.3273,66.2781,66.288,32986.0
2024-03-11 13:30:00,67.45,67.45,67.36,67.41,36321.0,66.2978,66.2978,66.2093,66.2585,36321.0
2024-03-11 13:35:00,67.41,67.48,67.4,67.48,23412.0,66.2585,66.3273,66.2487,66.3273,23412.0
2024-03-11 13:40:00,67.48,67.5,67.43,67.5,20160.0,66.3273,66.347,66.2781,66.347,20160.0
2024-03-11 13:45:00,67.49,67.52,67.44,67.46,28199.0,66.3371,66.3666,66.288,66.3076,28199.0
2024-03-11 13:50:00,67.46,67.5,67.43,67.44,25522.0,66.3076,66.347,66.2781,66.288,25522.0
2024-03-11 13:55:00,67.45,67.48,67.4,67.45,45149.0,66.2978,66.3273,66.2487,66.2978,45149.0
2024-03-11 14:00:00,67.44,67.46,67.4,67.42,18215.0,66.288,66.3076,66.2487,66.2683,18215.0
2024-03-11 14:05:00,67.43,67.43,67.34,67.35,16278.0,66.2781,66.2781,66.1897,66.1995,16278.0
2024-03-11 14:10:00,67.35,67.36,67.25,67.29,28696.0,66.1995,66.2093,66.1012,66.1405,28696.0
2024-03-11 14:15:00,67.29,67.35,67.25,67.26,26237.0,66.1405,66.1995,66.1012,66.111,26237.0
2024-03-11 14:20:00,67.26,67.33,67.24,67.33,30604.0,66.111,66.1799,66.0914,66.1799,30604.0
2024-03-11 14:25:00,67.33,67.37,67.25,67.25,79589.0,66.1799,66.2192,66.1012,66.1012,79589.0
2024-03-11 14:30:00,67.25,67.3,67.23,67.23,51309.0,66.1012,66.1504,66.0816,66.0816,51309.0
2024-03-11 14:35:00,67.22,67.25,67.17,67.17,27364.0,66.0717,66.1012,66.0226,66.0226,27364.0
2024-03-11 14:40:00,67.18,67.25,67.16,67.24,105128.0,66.0324,66.1012,66.0128,66.0914,105128.0
2024-03-11 14:45:00,67.23,67.23,67.14,67.22,15033.0,66.0816,66.0816,65.9931,66.0717,15033.0
2024-03-11 14:50:00,67.22,67.29,67.22,67.26,20661.0,66.0717,66.1405,66.0717,66.111,20661.0
2024-03-11 14:55:00,67.26,67.28,67.23,67.27,16981.0,66.111,66.1307,66.0816,66.1209,16981.0
2024-03-11 15:00:00,67.27,67.29,67.21,67.25,20060.0,66.1209,66.1405,66.0619,66.1012,20060.0
2024-03-11 15:05:00,67.24,67.27,67.22,67.23,25576.0,66.0914,66.1209,66.0717,66.0816,25576.0
2024-03-11 15:10:00,67.23,67.27,67.22,67.25,30481.0,66.0816,66.1209,66.0717,66.1012,30481.0
2024-03-11 15:15:00,67.25,67.29,67.17,67.17,30476.0,66.1012,66.1405,66.0226,66.0226,30476.0
2024-03-11 15:20:00,67.19,67.19,67.1,67.15,97933.0,66.0422,66.0422,65.9538,66.0029,97933.0
2024-03-11 15:25:00,67.17,67.18,67.0,67.02,125309.0,66.0226,66.0324,65.8555,65.8751,125309.0
2024-03-11 15:30:00,67.02,67.08,66.99,67.05,56247.0,65.8751,65.9341,65.8457,65.9046,56247.0
2024-03-11 15:35:00,67.05,67.08,66.98,67.03,107613.0,65.9046,65.9341,65.8358,65.885,107613.0
2024-03-11 15:40:00,67.03,67.11,67.0,67.05,176380.0,65.885,65.9636,65.8555,65.9046,176380.0
2024-03-11 15:45:00,67.04,67.09,66.94,66.96,112306.0,65.8948,65.944,65.7965,65.8162,112306.0
2024-03-11 15:50:00,66.97,67.01,66.91,66.94,340248.0,65.826,65.8653,65.767,65.7965,340248.0
2024-03-11 15:55:00,66.94,67.05,66.88,66.96,601326.0,65.7965,65.9046,65.7375,65.8162,601326.0
2024-03-12 09:30:00,67.17,67.37,66.92,66.94,96311.0,66.0226,66.2192,65.7769,65.7965,96311.0
2024-03-12 09:35:00,66.95,66.96,66.41,66.57,75056.0,65.8063,65.8162,65.2756,65.4328,75056.0
2024-03-12 09:40:00,66.61,66.65,66.5,66.59,59375.0,65.4722,65.5115,65.364,65.4525,59375.0
2024-03-12 09:45:00,66.63,66.74,66.57,66.63,69240.0,65.4918,65.5999,65.4328,65.4918,69240.0
2024-03-12 09:50:00,66.63,66.71,66.55,66.65,87928.0,65.4918,65.5704,65.4132,65.5115,87928.0
2024-03-12 09:55:00,66.67,66.93,66.65,66.81,118448.0,65.5311,65.7867,65.5115,65.6687,118448.0
2024-03-12 10:00:00,66.85,66.85,66.6,66.63,58882.0,65.7081,65.7081,65.4623,65.4918,58882.0
2024-03-12 10:05:00,66.64,66.78,66.62,66.7,50529.0,65.5016,65.6392,65.482,65.5606,50529.0
2024-03-12 10:10:00,66.71,66.73,66.63,66.66,65145.0,65.5704,65.5901,65.4918,65.5213,65145.0
2024-03-12 10:15:00,66.65,66.82,66.63,66.82,43043.0,65.5115,65.6786,65.4918,65.6786,43043.0
2024-03-12 10:20:00,66.81,66.81,66.66,66.79,36060.0,65.6687,65.6687,65.5213,65.6491,36060.0
2024-03-12 10:25:00,66.79,66.85,66.66,66.67,33184.0,65.6491,65.7081,65.5213,65.5311,33184.0
2024-03-12 10:30:00,66.66,66.75,66.56,66.65,59637.0,65.5213,65.6098,65.423,65.5115,59637.0
2024-03-12 10:35:00,66.65,66.65,66.57,66.58,38327.0,65.5115,65.5115,65.4328,65.4427,38327.0
2024-03-12 10:40:00,66.57,66.7,66.56,66.66,50917.0,65.4328,65.5606,65.423,65.5213,50917.0
2024-03-12 10:45:00,66.65,66.66,66.56,66.65,42098.0,65.5115,65.5213,65.423,65.5115,42098.0
2024-03-12 10:50:00,66.65,66.71,66.61,66.67,83983.0,65.5115,65.5704,65.4722,65.5311,83983.0
2024-03-12 10:55:00,66.67,66.71,66.58,66.61,78886.0,65.5311,65.5704,65.4427,65.4722,78886.0
2024-03-12 11:00:00,66.61,66.61,66.51,66.52,113952.0,65.4722,65.4722,65.3739,65.3837,113952.0
2024-03-12 11:05:00,66.53,66.58,66.43,66.56,54564.0,65.3935,65.4427,65.2952,65.423,54564.0
2024-03-12 11:10:00,66.57,66.59,66.51,66.55,32695.0,65.4328,65.4525,65.3739,65.4132,32695.0
2024-03-12 11:15:00,66.55,66.58,66.52,66.54,54588.0,65.4132,65.4427,65.3837,65.4033,54588.0
2024-03-12 11:20:00,66.54,66.56,66.46,66.47,62538.0,65.4033,65.423,65.3247,65.3345,62538.0
2024-03-12 11:25:00,66.47,66.51,66.42,66.48,53461.0,65.3345,65.3739,65.2854,65.3444,53461.0
2024-03-12 11:30:00,66.47,66.58,66.46,66.56,48442.0,65.3345,65.4427,65.3247,65.423,48442.0
2024-03-12 11:35:00,66.56,66.61,66.54,66.59,68186.0,65.423,65.4722,65.4033,65.4525,68186.0
2024-03-12 11:40:00,66.59,66.63,66.57,66.57,54358.0,65.4525,65.4918,65.4328,65.4328,54358.0
2024-03-12 11:45:00,66.56,66.57,66.42,66.51,81443.0,65.423,65.4328,65.2854,65.3739,81443.0
2024-03-12 11:50:00,66.51,66.55,66.47,66.5,36278.0,65.3739,65.4132,65.3345,65.364,36278.0
2024-03-12 11:55:00,66.5,66.6,66.49,66.6,26484.0,65.364,65.4623,65.3542,65.4623,26484.0
2024-03-12 12:00:00,66.6,66.67,66.55,66.65,34876.0,65.4623,65.5311,65.4132,65.5115,34876.0
2024-03-12 12:05:00,66.64,66.71,66.58,66.59,116796.0,65.5016,65.5704,65.4427,65.4525,116796.0
2024-03-12 12:10:00,66.6,66.65,66.58,66.61,47486.0,65.4623,65.5115,65.4427,65.4722,47486.0
2024-03-12 12:15:00,66.6,66.65,66.48,66.48,32992.0,65.4623,65.5115,65.3444,65.3444,32992.0
2024-03-12 12:20:00,66.49,66.51,66.43,66.43,98516.0,65.3542,65.3739,65.2952,65.2952,98516.0
2024-03-12 12:25:00,66.44,66.45,66.27,66.3,90451.0,65.3051,65.3149,65.138,65.1674,90451.0
2024-03-12 12:30:00,66.3,66.43,66.24,66.25,106109.0,65.1674,65.2952,65.1085,65.1183,106109.0
2024-03-12 12:35:00,66.25,66.33,66.18,66.28,49762.0,65.1183,65.1969,65.0495,65.1478,49762.0
2024-03-12 12:40:00,66.28,66.28,66.18,66.21,264587.0,65.1478,65.1478,65.0495,65.079,264587.0
2024-03-12 12:45:00,66.22,66.22,66.06,66.14,66736.0,65.0888,65.0888,64.9315,65.0102,66736.0
2024-03-12 12:50:00,66.14,66.27,66.13,66.23,57542.0,65.0102,65.138,65.0004,65.0986,57542.0
2024-03-12 12:55:00,66.23,66.29,66.21,66.27,44697.0,65.0986,65.1576,65.079,65.138,44697.0
2024-03-12 13:00:00,66.27,66.27,66.06,66.07,38616.0,65.138,65.138,64.9315,64.9414,38616.0
2024-03-12 13:05:00,66.06,66.07,65.91,65.94,92782.0,64.9315,64.9414,64.7841,64.8136,92782.0
2024-03-12 13:10:00,65.94,65.96,65.88,65.92,55440.0,64.8136,64.8333,64.7546,64.7939,55440.0
2024-03-12 13:15:00,65.93,66.19,65.89,66.14,65371.0,64.8038,65.0593,64.7645,65.0102,65371.0
2024-03-12 13:20:00,66.15,66.19,66.08,66.12,71572.0,65.02,65.0593,64.9512,64.9905,71572.0
2024-03-12 13:25:00,66.13,66.2,66.0,66.03,80110.0,65.0004,65.0692,64.8726,64.9021,80110.0
2024-03-12 13:30:00,66.03,66.09,65.93,65.96,65619.0,64.9021,64.961,64.8038,64.8333,65619.0
2024-03-12 13:35:00,65.96,66.04,65.91,65.92,95448.0,64.8333,64.9119,64.7841,64.7939,95448.0
2024-03-12 13:40:00,65.91,65.93,65.85,65.87,100807.0,64.7841,64.8038,64.7251,64.7448,100807.0
2024-03-12 13:45:00,65.88,66.12,65.86,66.12,528864.0,64.7546,64.9905,64.735,64.9905,528864.0
2024-03-12 13:50:00,66.12,66.2,66.02,66.19,66223.0,64.9905,65.0692,64.8922,65.0593,66223.0
2024-03-12 13:55:00,66.2,66.24,66.1,66.12,196099.0,65.0692,65.1085,64.9709,64.9905,196099.0
2024-03-12 14:00:00,66.13,66.17,66.0,66.05,43836.0,65.0004,65.0397,64.8726,64.9217,43836.0
2024-03-12 14:05:00,66.05,66.07,66.0,66.04,37657.0,64.9217,64.9414,64.8726,64.9119,37657.0
2024-03-12 14:10:00,66.03,66.11,66.0,66.05,34174.0,64.9021,64.9807,64.8726,64.9217,34174.0
2024-03-12 14:15:00,66.05,66.24,66.05,66.23,38780.0,64.9217,65.1085,64.9217,65.0986,38780.0
2024-03-12 14:20:00,66.23,66.24,66.19,66.23,26640.0,65.0986,65.1085,65.0593,65.0986,26640.0
2024-03-12 14:25:00,66.23,66.31,66.22,66.31,74693.0,65.0986,65.1773,65.0888,65.1773,74693.0
2024-03-12 14:30:00,66.31,66.39,66.28,66.34,83130.0,65.1773,65.2559,65.1478,65.2068,83130.0
2024-03-12 14:35:00,66.33,66.33,66.23,66.28,26368.0,65.1969,65.1969,65.0986,65.1478,26368.0
2024-03-12 14:40:00,66.28,66.28,66.13,66.13,33952.0,65.1478,65.1478,65.0004,65.0004,33952.0
2024-03-12 14:45:00,66.13,66.28,66.13,66.27,41328.0,65.0004,65.1478,65.0004,65.138,41328.0
2024-03-12 14:50:00,66.28,66.35,66.26,66.28,63876.0,65.1478,65.2166,65.1281,65.1478,63876.0
2024-03-12 14:55:00,66.29,66.43,66.29,66.36,55366.0,65.1576,65.2952,65.1576,65.2264,55366.0
2024-03-12 15:00:00,66.35,66.51,66.32,66.49,93353.0,65.2166,65.3739,65.1871,65.3542,93353.0
2024-03-12 15:05:00,66.48,66.58,66.47,66.58,40102.0,65.3444,65.4427,65.3345,65.4427,40102.0
2024-03-12 15:10:00,66.58,66.62,66.54,66.61,31602.0,65.4427,65.482,65.4033,65.4722,31602.0
2024-03-12 15:15:00,66.61,66.66,66.52,66.53,44731.0,65.4722,65.5213,65.3837,65.3935,44731.0
2024-03-12 15:20:00,66.54,66.71,66.53,66.7,52161.0,65.4033,65.5704,65.3935,65.5606,52161.0
2024-03-12 15:25:00,66.7,66.79,66.68,66.7,63349.0,65.5606,65.6491,65.541,65.5606,63349.0
2024-03-12 15:30:00,66.7,66.71,66.51,66.55,82026.0,65.5606,65.5704,65.3739,65.4132,82026.0
2024-03-12 15:35:00,66.54,66.6,66.48,66.51,80375.0,65.4033,65.4623,65.3444,65.3739,80375.0
2024-03-12 15:40:00,66.51,66.62,66.51,66.56,136502.0,65.3739,65.482,65.3739,65.423,136502.0
2024-03-12 15:45:00,66.56,66.67,66.52,66.62,448535.0,65.423,65.5311,65.3837,65.482,448535.0
2024-03-12 15:50:00,66.62,66.64,66.51,66.55,246830.0,65.482,65.5016,65.3739,65.4132,246830.0
2024-03-12 15:55:00,66.55,66.64,66.49,66.49,285095.0,65.4132,65.5016,65.3542,65.3542,285095.0
2024-03-13 09:30:00,66.71,67.08,66.67,67.01,90862.0,65.5704,65.9341,65.5311,65.8653,90862.0
2024-03-13 09:35:00,67.01,67.29,67.0,67.25,98011.0,65.8653,66.1405,65.8555,66.1012,98011.0
2024-03-13 09:40:00,67.26,67.61,67.26,67.36,88570.0,66.111,66.4551,66.111,66.2093,88570.0
2024-03-13 09:45:00,67.38,67.56,67.37,67.43,56994.0,66.229,66.4059,66.2192,66.2781,56994.0
2024-03-13 09:50:00,67.42,67.47,67.3,67.45,78675.0,66.2683,66.3175,66.1504,66.2978,78675.0
2024-03-13 09:55:00,67.45,67.51,67.43,67.48,41050.0,66.2978,66.3568,66.2781,66.3273,41050.0
2024-03-13 10:00:00,67.49,67.58,67.43,67.48,73985.0,66.3371,66.4256,66.2781,66.3273,73985.0
2024-03-13 10:05:00,67.47,67.59,67.42,67.57,54675.0,66.3175,66.4354,66.2683,66.4158,54675.0
2024-03-13 10:10:00,67.59,67.61,67.53,67.58,65767.0,66.4354,66.4551,66.3764,66.4256,65767.0
2024-03-13 10:15:00,67.57,67.58,67.31,67.35,43935.0,66.4158,66.4256,66.1602,66.1995,43935.0
2024-03-13 10:20:00,67.36,67.36,67.18,67.2,48618.0,66.2093,66.2093,66.0324,66.0521,48618.0
2024-03-13 10:25:00,67.2,67.25,67.15,67.2,84369.0,66.0521,66.1012,66.0029,66.0521,84369.0
2024-03-13 10:30:00,67.19,67.2,67.04,67.09,44531.0,66.0422,66.0521,65.8948,65.944,44531.0
2024-03-13 10:35:00,67.09,67.14,67.03,67.06,63698.0,65.944,65.9931,65.885,65.9145,63698.0
2024-03-13 10:40:00,67.06,67.06,66.91,66.96,50462.0,65.9145,65.9145,65.767,65.8162,50462.0
2024-03-13 10:45:00,66.95,67.03,66.88,66.93,27695.0,65.8063,65.885,65.7375,65.7867,27695.0
2024-03-13 10:50:00,66.94,66.97,66.82,66.93,45712.0,65.7965,65.826,65.6786,65.7867,45712.0
2024-03-13 10:55:00,66.94,67.08,66.9,67.05,166086.0,65.7965,65.9341,65.7572,65.9046,166086.0
2024-03-13 11:00:00,67.06,67.11,67.02,67.07,56699.0,65.9145,65.9636,65.8751,65.9243,56699.0
2024-03-13 11:05:00,67.06,67.07,67.02,67.04,22928.0,65.9145,65.9243,65.8751,65.8948,22928.0
2024-03-13 11:10:00,67.03,67.18,67.02,67.14,72910.0,65.885,66.0324,65.8751,65.9931,72910.0
2024-03-13 11:15:00,67.14,67.24,67.11,67.23,19394.0,65.9931,66.0914,65.9636,66.0816,19394.0
2024-03-13 11:20:00,67.24,67.37,67.23,67.33,18909.0,66.0914,66.2192,66.0816,66.1799,18909.0
2024-03-13 11:25:00,67.33,67.33,67.2,67.23,32307.0,66.1799,66.1799,66.0521,66.0816,32307.0
2024-03-13 11:30:00,67.22,67.22,67.11,67.11,34750.0,66.0717,66.0717,65.9636,65.9636,34750.0
2024-03-13 11:35:00,67.11,67.19,67.08,67.17,46485.0,65.9636,66.0422,65.9341,66.0226,46485.0
2024-03-13 11:40:00,67.17,67.33,67.17,67.28,26459.0,66.0226,66.1799,66.0226,66.1307,26459.0
2024-03-13 11:45:00,67.27,67.34,67.26,67.3,16775.0,66.1209,66.1897,66.111,66.1504,16775.0
2024-03-13 11:50:00,67.29,67.38,67.28,67.36,16491.0,66.1405,66.229,66.1307,66.2093,16491.0
2024-03-13 11:55:00,67.37,67.39,67.34,67.37,21806.0,66.2192,66.2388,66.1897,66.2192,21806.0
2024-03-13 12:00:00,67.37,67.39,67.26,67.31,61906.0,66.2192,66.2388,66.111,66.1602,61906.0
2024-03-13 12:05:00,67.29,67.44,67.27,67.38,121343.0,66.1405,66.288,66.1209,66.229,121343.0
2024-03-13 12:10:00,67.37,67.38,67.31,67.31,33376.0,66.2192,66.229,66.1602,66.1602,33376.0
2024-03-13 12:15:00,67.31,67.33,67.28,67.31,24803.0,66.1602,66.1799,66.1307,66.1602,24803.0
2024-03-13 12:20:00,67.31,67.31,67.23,67.23,14904.0,66.1602,66.1602,66.0816,66.0816,14904.0
2024-03-13 12:25:00,67.23,67.25,67.14,67.16,34730.0,66.0816,66.1012,65.9931,66.0128,34730.0
2024-03-13 12:30:00,67.17,67.23,67.15,67.2,33967.0,66.0226,66.0816,66.0029,66.0521,33967.0
2024-03-13 12:35:00,67.2,67.3,67.2,67.24,46364.0,66.0521,66.1504,66.0521,66.0914,46364.0
2024-03-13 12:40:00,67.24,67.24,67.13,67.14,28031.0,66.0914,66.0914,65.9833,65.9931,28031.0
2024-03-13 12:45:00,67.13,67.18,67.12,67.13,31106.0,65.9833,66.0324,65.9734,65.9833,31106.0
2024-03-13 12:50:00,67.12,67.13,67.08,67.09,23531.0,65.9734,65.9833,65.9341,65.944,23531.0
2024-03-13 12:55:00,67.1,67.11,67.01,67.08,24824.0,65.9538,65.9636,65.8653,65.9341,24824.0
2024-03-13 13:00:00,67.07,67.13,67.01,67.12,49159.0,65.9243,65.9833,65.8653,65.9734,49159.0
2024-03-13 13:05:00,67.12,67.15,67.06,67.08,89133.0,65.9734,66.0029,65.9145,65.9341,89133.0
2024-03-13 13:10:00,67.08,67.11,67.07,67.11,26297.0,65.9341,65.9636,65.9243,65.9636,26297.0
2024-03-13 13:15:00,67.11,67.14,67.05,67.07,30866.0,65.9636,65.9931,65.9046,65.9243,30866.0
2024-03-13 13:20:00,67.07,67.13,67.06,67.11,22419.0,65.9243,65.9833,65.9145,65.9636,22419.0
2024-03-13 13:25:00,67.12,67.13,67.0,67.01,30103.0,65.9734,65.9833,65.8555,65.8653,30103.0
2024-03-13 13:30:00,67.01,67.02,66.85,66.87,45654.0,65.8653,65.8751,65.7081,65.7277,45654.0
2024-03-13 13:35:00,66.87,66.91,66.83,66.84,38671.0,65.7277,65.767,65.6884,65.6982,38671.0
2024-03-13 13:40:00,66.84,66.92,66.83,66.88,39911.0,65.6982,65.7769,65.6884,65.7375,39911.0
2024-03-13 13:45:00,66.88,66.92,66.8,66.81,137284.0,65.7375,65.7769,65.6589,65.6687,137284.0
2024-03-13 13:50:00,66.81,66.84,66.69,66.7,136698.0,65.6687,65.6982,65.5508,65.5606,136698.0
2024-03-13 13:55:00,66.71,66.99,66.71,66.93,129042.0,65.5704,65.8457,65.5704,65.7867,129042.0
2024-03-13 14:00:00,66.92,67.0,66.89,66.98,353806.0,65.7769,65.8555,65.7474,65.8358,353806.0
2024-03-13 14:05:00,66.98,67.07,66.96,66.97,29664.0,65.8358,65.9243,65.8162,65.826,29664.0
2024-03-13 14:10:00,66.97,66.98,66.89,66.94,37537.0,65.826,65.8358,65.7474,65.7965,37537.0
2024-03-13 14:15:00,66.94,66.98,66.89,66.92,28935.0,65.7965,65.8358,65.7474,65.7769,28935.0
2024-03-13 14:20:00,66.91,66.94,66.87,66.9,21071.0,65.767,65.7965,65.7277,65.7572,21071.0
2024-03-13 14:25:00,66.89,66.92,66.87,66.92,29368.0,65.7474,65.7769,65.7277,65.7769,29368.0
2024-03-13 14:30:00,66.93,67.01,66.92,67.0,29735.0,65.7867,65.8653,65.7769,65.8555,29735.0
2024-03-13 14:35:00,67.01,67.03,66.96,66.97,38817.0,65.8653,65.885,65.8162,65.826,38817.0
2024-03-13 14:40:00,66.97,66.98,66.88,66.92,32799.0,65.826,65.8358,65.7375,65.7769,32799.0
2024-03-13 14:45:00,66.93,67.02,66.93,66.95,40004.0,65.7867,65.8751,65.7867,65.8063,40004.0
2024-03-13 14:50:00,66.96,67.06,66.95,67.02,38954.0,65.8162,65.9145,65.8063,65.8751,38954.0
2024-03-13 14:55:00,67.02,67.1,66.98,67.0,41928.0,65.8751,65.9538,65.8358,65.8555,41928.0
2024-03-13 15:00:00,66.99,67.04,66.96,67.01,44216.0,65.8457,65.8948,65.8162,65.8653,44216.0
2024-03-13 15:05:00,67.0,67.05,66.98,67.05,61718.0,65.8555,65.9046,65.8358,65.9046,61718.0
2024-03-13 15:10:00,67.06,67.06,66.99,67.03,54783.0,65.9145,65.9145,65.8457,65.885,54783.0
2024-03-13 15:15:00,67.03,67.03,66.96,66.97,66461.0,65.885,65.885,65.8162,65.826,66461.0
2024-03-13 15:20:00,66.96,67.13,66.95,67.06,69081.0,65.8162,65.9833,65.8063,65.9145,69081.0
2024-03-13 15:25:00,67.07,67.07,66.84,66.92,124425.0,65.9243,65.9243,65.6982,65.7769,124425.0
2024-03-13 15:30:00,66.93,67.09,66.91,67.02,92769.0,65.7867,65.944,65.767,65.8751,92769.0
2024-03-13 15:35:00,67.01,67.08,66.99,67.02,79460.0,65.8653,65.9341,65.8457,65.8751,79460.0
2024-03-13 15:40:00,67.03,67.08,66.97,66.97,149770.0,65.885,65.9341,65.826,65.826,149770.0
2024-03-13 15:45:00,66.97,67.14,66.96,67.14,155789.0,65.826,65.9931,65.8162,65.9931,155789.0
2024-03-13 15:50:00,67.13,67.14,66.98,67.05,143543.0,65.9833,65.9931,65.8358,65.9046,143543.0
2024-03-13 15:55:00,67.05,67.17,66.97,67.15,275426.0,65.9046,66.0226,65.826,66.0029,275426.0
2024-03-14 09:30:00,66.72,67.3,66.72,66.83,185175.0,65.5803,66.1504,65.5803,65.6884,185175.0
2024-03-14 09:35:00,66.81,67.19,66.81,67.1,135462.0,65.6687,66.0422,65.6687,65.9538,135462.0
2024-03-14 09:40:00,67.09,67.33,67.07,67.21,215798.0,65.944,66.1799,65.9243,66.0619,215798.0
2024-03-14 09:45:00,67.21,67.27,66.9,66.94,171022.0,66.0619,66.1209,65.7572,65.7965,171022.0
2024-03-14 09:50:00,66.91,66.98,66.7,66.79,204160.0,65.767,65.8358,65.5606,65.6491,204160.0
2024-03-14 09:55:00,66.8,67.0,66.77,66.85,203839.0,65.6589,65.8555,65.6294,65.7081,203839.0
2024-03-14 10:00:00,66.85,66.96,66.71,66.93,131677.0,65.7081,65.8162,65.5704,65.7867,131677.0
2024-03-14 10:05:00,66.93,66.99,66.79,66.83,218308.0,65.7867,65.8457,65.6491,65.6884,218308.0
2024-03-14 10:10:00,66.84,66.85,66.5,66.51,74134.0,65.6982,65.7081,65.364,65.3739,74134.0
2024-03-14 10:15:00,66.52,66.56,66.31,66.36,50807.0,65.3837,65.423,65.1773,65.2264,50807.0
2024-03-14 10:20:00,66.39,66.51,66.39,66.48,88717.0,65.2559,65.3739,65.2559,65.3444,88717.0
2024-03-14 10:25:00,66.47,66.51,66.37,66.37,115890.0,65.3345,65.3739,65.2363,65.2363,115890.0
2024-03-14 10:30:00,66.37,66.51,66.35,66.47,292372.0,65.2363,65.3739,65.2166,65.3345,292372.0
2024-03-14 10:35:00,66.47,66.61,66.43,66.61,78549.0,65.3345,65.4722,65.2952,65.4722,78549.0
2024-03-14 10:40:00,66.62,66.65,66.3,66.32,90130.0,65.482,65.5115,65.1674,65.1871,90130.0
2024-03-14 10:45:00,66.32,66.48,66.3,66.46,37368.0,65.1871,65.3444,65.1674,65.3247,37368.0
2024-03-14 10:50:00,66.45,66.46,66.37,66.4,49019.0,65.3149,65.3247,65.2363,65.2657,49019.0
2024-03-14 10:55:00,66.4,66.47,66.32,66.45,39465.0,65.2657,65.3345,65.1871,65.3149,39465.0
2024-03-14 11:00:00,66.46,66.54,66.39,66.42,72421.0,65.3247,65.4033,65.2559,65.2854,72421.0
2024-03-14 11:05:00,66.41,66.49,66.27,66.29,65252.0,65.2756,65.3542,65.138,65.1576,65252.0
2024-03-14 11:10:00,66.29,66.37,66.24,66.37,33819.0,65.1576,65.2363,65.1085,65.2363,33819.0
2024-03-14 11:15:00,66.37,66.41,66.33,66.33,63683.0,65.2363,65.2756,65.1969,65.1969,63683.0
2024-03-14 11:20:00,66.34,66.37,66.27,66.28,76798.0,65.2068,65.2363,65.138,65.1478,76798.0
2024-03-14 11:25:00,66.28,66.32,66.23,66.31,43430.0,65.1478,65.1871,65.0986,65.1773,43430.0
2024-03-14 11:30:00,66.31,66.35,66.18,66.22,196470.0,65.1773,65.2166,65.0495,65.0888,196470.0
2024-03-14 11:35:00,66.21,66.43,66.2,66.43,251042.0,65.079,65.2952,65.0692,65.2952,251042.0
2024-03-14 11:40:00,66.42,66.56,66.42,66.55,127423.0,65.2854,65.423,65.2854,65.4132,127423.0
2024-03-14 11:45:00,66.55,66.59,66.41,66.51,54838.0,65.4132,65.4525,65.2756,65.3739,54838.0
2024-03-14 11:50:00,66.51,66.74,66.45,66.71,120893.0,65.3739,65.5999,65.3149,65.5704,120893.0
2024-03-14 11:55:00,66.7,66.75,66.63,66.73,102752.0,65.5606,65.6098,65.4918,65.5901,102752.0
2024-03-14 12:00:00,66.73,66.8,66.62,66.79,221246.0,65.5901,65.6589,65.482,65.6491,221246.0
2024-03-14 12:05:00,66.78,66.88,66.73,66.87,187990.0,65.6392,65.7375,65.5901,65.7277,187990.0
2024-03-14 12:10:00,66.87,66.9,66.8,66.83,70713.0,65.7277,65.7572,65.6589,65.6884,70713.0
2024-03-14 12:15:00,66.84,66.87,66.75,66.81,89095.0,65.6982,65.7277,65.6098,65.6687,89095.0
2024-03-14 12:20:00,66.81,66.93,66.72,66.93,109592.0,65.6687,65.7867,65.5803,65.7867,109592.0
2024-03-14 12:25:00,66.94,66.97,66.89,66.93,45609.0,65.7965,65.826,65.7474,65.7867,45609.0
2024-03-14 12:30:00,66.92,66.95,66.86,66.92,56015.0,65.7769,65.8063,65.7179,65.7769,56015.0
2024-03-14 12:35:00,66.93,67.01,66.88,66.94,31235.0,65.7867,65.8653,65.7375,65.7965,31235.0
2024-03-14 12:40:00,66.94,66.98,66.89,66.91,26448.0,65.7965,65.8358,65.7474,65.767,26448.0
2024-03-14 12:45:00,66.91,67.03,66.91,67.03,36604.0,65.767,65.885,65.767,65.885,36604.0
2024-03-14 12:50:00,67.02,67.13,67.0,67.11,92310.0,65.8751,65.9833,65.8555,65.9636,92310.0
2024-03-14 12:55:00,67.1,67.1,66.91,66.95,72469.0,65.9538,65.9538,65.767,65.8063,72469.0
2024-03-14 13:00:00,66.94,66.96,66.88,66.92,80856.0,65.7965,65.8162,65.7375,65.7769,80856.0
2024-03-14 13:05:00,66.92,67.0,66.86,67.0,79372.0,65.7769,65.8555,65.7179,65.8555,79372.0
2024-03-14 13:10:00,67.0,67.05,66.94,67.03,36832.0,65.8555,65.9046,65.7965,65.885,36832.0
2024-03-14 13:15:00,67.05,67.09,66.89,66.9,32855.0,65.9046,65.944,65.7474,65.7572,32855.0
2024-03-14 13:20:00,66.89,66.97,66.87,66.91,32720.0,65.7474,65.826,65.7277,65.767,32720.0
2024-03-14 13:25:00,66.9,66.91,66.74,66.75,40367.0,65.7572,65.767,65.5999,65.6098,40367.0
2024-03-14 13:30:00,66.73,66.76,66.55,66.61,55270.0,65.5901,65.6196,65.4132,65.4722,55270.0
2024-03-14 13:35:00,66.62,66.68,66.55,66.56,70830.0,65.482,65.541,65.4132,65.423,70830.0
2024-03-14 13:40:00,66.56,66.65,66.49,66.65,103062.0,65.423,65.5115,65.3542,65.5115,103062.0
2024-03-14 13:45:00,66.65,66.85,66.62,66.79,67263.0,65.5115,65.7081,65.482,65.6491,67263.0
2024-03-14 13:50:00,66.79,66.81,66.72,66.78,28155.0,65.6491,65.6687,65.5803,65.6392,28155.0
2024-03-14 13:55:00,66.77,66.8,66.73,66.75,38079.0,65.6294,65.6589,65.5901,65.6098,38079.0
2024-03-14 14:00:00,66.77,66.78,66.64,66.68,39163.0,65.6294,65.6392,65.5016,65.541,39163.0
2024-03-14 14:05:00,66.67,66.67,66.58,66.6,56568.0,65.5311,65.5311,65.4427,65.4623,56568.0
2024-03-14 14:10:00,66.6,66.62,66.58,66.59,45928.0,65.4623,65.482,65.4427,65.4525,45928.0
2024-03-14 14:15:00,66.59,66.69,66.57,66.67,24984.0,65.4525,65.5508,65.4328,65.5311,24984.0
2024-03-14 14:20:00,66.68,66.68,66.52,66.55,47879.0,65.541,65.541,65.3837,65.4132,47879.0
2024-03-14 14:25:00,66.56,66.57,66.48,66.5,36525.0,65.423,65.4328,65.3444,65.364,36525.0
2024-03-14 14:30:00,66.5,66.51,66.42,66.48,21831.0,65.364,65.3739,65.2854,65.3444,21831.0
2024-03-14 14:35:00,66.48,66.48,66.4,66.41,23522.0,65.3444,65.3444,65.2657,65.2756,23522.0
2024-03-14 14:40:00,66.42,66.73,66.41,66.73,77105.0,65.2854,65.5901,65.2756,65.5901,77105.0
2024-03-14 14:45:00,66.73,66.74,66.63,66.65,80864.0,65.5901,65.5999,65.4918,65.5115,80864.0
2024-03-14 14:50:00,66.65,66.7,66.48,66.48,49188.0,65.5115,65.5606,65.3444,65.3444,49188.0
2024-03-14 14:55:00,66.48,66.5,66.38,66.44,52237.0,65.3444,65.364,65.2461,65.3051,52237.0
2024-03-14 15:00:00,66.44,66.44,66.24,66.26,79644.0,65.3051,65.3051,65.1085,65.1281,79644.0
2024-03-14 15:05:00,66.25,66.26,66.11,66.15,122071.0,65.1183,65.1281,64.9807,65.02,122071.0
2024-03-14 15:10:00,66.14,66.3,66.14,66.23,50151.0,65.0102,65.1674,65.0102,65.0986,50151.0
2024-03-14 15:15:00,66.23,66.32,66.11,66.13,118001.0,65.0986,65.1871,64.9807,65.0004,118001.0
2024-03-14 15:20:00,66.13,66.23,66.08,66.09,121790.0,65.0004,65.0986,64.9512,64.961,121790.0
2024-03-14 15:25:00,66.09,66.17,66.03,66.16,138981.0,64.961,65.0397,64.9021,65.0298,138981.0
2024-03-14 15:30:00,66.16,66.27,66.15,66.19,86821.0,65.0298,65.138,65.02,65.0593,86821.0
2024-03-14 15:35:00,66.19,66.24,66.11,66.21,110402.0,65.0593,65.1085,64.9807,65.079,110402.0
2024-03-14 15:40:00,66.21,66.4,66.21,66.34,145600.0,65.079,65.2657,65.079,65.2068,145600.0
2024-03-14 15:45:00,66.34,66.48,66.27,66.48,150757.0,65.2068,65.3444,65.138,65.3444,150757.0
2024-03-14 15:50:00,66.48,66.64,66.46,66.59,265395.0,65.3444,65.5016,65.3247,65.4525,265395.0
2024-03-14 15:55:00,66.59,66.68,66.55,66.65,575826.0,65.4525,65.541,65.4132,65.5115,575826.0
2024-03-15 09:30:00,65.94,67.13,65.94,66.75,1048027.0,64.8136,65.9833,64.8136,65.6098,1048027.0
2024-03-15 09:35:00,66.81,66.87,66.55,66.87,62881.0,65.6687,65.7277,65.4132,65.7277,62881.0
2024-03-15 09:40:00,66.86,67.19,66.86,66.91,38996.0,65.7179,66.0422,65.7179,65.767,38996.0
2024-03-15 09:45:00,66.86,66.92,66.56,66.66,59404.0,65.7179,65.7769,65.423,65.5213,59404.0
2024-03-15 09:50:00,66.71,66.9,66.7,66.87,82634.0,65.5704,65.7572,65.5606,65.7277,82634.0
2024-03-15 09:55:00,66.89,67.08,66.86,67.04,53628.0,65.7474,65.9341,65.7179,65.8948,53628.0
2024-03-15 10:00:00,67.05,67.25,66.98,67.12,56092.0,65.9046,66.1012,65.8358,65.9734,56092.0
2024-03-15 10:05:00,67.12,67.27,67.07,67.27,41279.0,65.9734,66.1209,65.9243,66.1209,41279.0
2024-03-15 10:10:00,67.27,67.49,67.23,67.49,90483.0,66.1209,66.3371,66.0816,66.3371,90483.0
2024-03-15 10:15:00,67.49,67.59,67.46,67.53,109637.0,66.3371,66.4354,66.3076,66.3764,109637.0
2024-03-15 10:20:00,67.52,67.66,67.41,67.65,164157.0,66.3666,66.5042,66.2585,66.4944,164157.0
2024-03-15 10:25:00,67.65,67.68,67.57,67.59,76326.0,66.4944,66.5239,66.4158,66.4354,76326.0
2024-03-15 10:30:00,67.59,67.72,67.56,67.59,138410.0,66.4354,66.5632,66.4059,66.4354,138410.0
2024-03-15 10:35:00,67.59,67.72,67.5,67.67,41420.0,66.4354,66.5632,66.347,66.514,41420.0
2024-03-15 10:40:00,67.67,67.8,67.61,67.66,106949.0,66.514,66.6418,66.4551,66.5042,106949.0
2024-03-15 10:45:00,67.66,67.75,67.62,67.67,58434.0,66.5042,66.5927,66.4649,66.514,58434.0
2024-03-15 10:50:00,67.68,67.71,67.61,67.63,74775.0,66.5239,66.5534,66.4551,66.4747,74775.0
2024-03-15 10:55:00,67.62,67.67,67.6,67.61,57430.0,66.4649,66.514,66.4452,66.4551,57430.0
2024-03-15 11:00:00,67.62,67.7,67.6,67.69,90891.0,66.4649,66.5435,66.4452,66.5337,90891.0
2024-03-15 11:05:00,67.69,67.71,67.61,67.69,53808.0,66.5337,66.5534,66.4551,66.5337,53808.0
2024-03-15 11:10:00,67.69,67.72,67.59,67.62,126793.0,66.5337,66.5632,66.4354,66.4649,126793.0
2024-03-15 11:15:00,67.63,67.73,67.62,67.72,26908.0,66.4747,66.573,66.4649,66.5632,26908.0
2024-03-15 11:20:00,67.73,67.76,67.7,67.76,21343.0,66.573,66.6025,66.5435,66.6025,21343.0
2024-03-15 11:25:00,67.78,67.81,67.72,67.75,23762.0,66.6222,66.6517,66.5632,66.5927,23762.0
2024-03-15 11:30:00,67.75,67.77,67.7,67.7,9350.0,66.5927,66.6123,66.5435,66.5435,9350.0
2024-03-15 11:35:00,67.7,67.73,67.64,67.69,21905.0,66.5435,66.573,66.4846,66.5337,21905.0
2024-03-15 11:40:00,67.69,67.7,67.56,67.65,88772.0,66.5337,66.5435,66.4059,66.4944,88772.0
2024-03-15 11:45:00,67.63,67.65,67.59,67.62,26990.0,66.4747,66.4944,66.4354,66.4649,26990.0
2024-03-15 11:50:00,67.61,67.69,67.6,67.63,32764.0,66.4551,66.5337,66.4452,66.4747,32764.0
2024-03-15 11:55:00,67.63,67.64,67.55,67.62,63445.0,66.4747,66.4846,66.3961,66.4649,63445.0
2024-03-15 12:00:00,67.6,67.61,67.52,67.53,10462.0,66.4452,66.4551,66.3666,66.3764,10462.0
2024-03-15 12:05:00,67.53,67.53,67.4,67.41,83122.0,66.3764,66.3764,66.2487,66.2585,83122.0
2024-03-15 12:10:00,67.4,67.5,67.4,67.45,23425.0,66.2487,66.347,66.2487,66.2978,23425.0
2024-03-15 12:15:00,67.45,67.52,67.45,67.47,38489.0,66.2978,66.3666,66.2978,66.3175,38489.0
2024-03-15 12:20:00,67.48,67.61,67.47,67.56,93825.0,66.3273,66.4551,66.3175,66.4059,93825.0
2024-03-15 12:25:00,67.56,67.57,67.46,67.46,22863.0,66.4059,66.4158,66.3076,66.3076,22863.0
2024-03-15 12:30:00,67.47,67.47,67.37,67.38,15683.0,66.3175,66.3175,66.2192,66.229,15683.0
2024-03-15 12:35:00,67.37,67.37,67.26,67.31,23989.0,66.2192,66.2192,66.111,66.1602,23989.0
2024-03-15 12:40:00,67.31,67.33,67.25,67.3,21345.0,66.1602,66.1799,66.1012,66.1504,21345.0
2024-03-15 12:45:00,67.3,67.34,67.22,67.24,31344.0,66.1504,66.1897,66.0717,66.0914,31344.0
2024-03-15 12:50:00,67.25,67.33,67.25,67.31,24529.0,66.1012,66.1799,66.1012,66.1602,24529.0
2024-03-15 12:55:00,67.31,67.33,67.26,67.27,21292.0,66.1602,66.1799,66.111,66.1209,21292.0
2024-03-15 13:00:00,67.27,67.28,67.22,67.25,17440.0,66.1209,66.1307,66.0717,66.1012,17440.0
2024-03-15 13:05:00,67.26,67.4,67.25,67.36,24271.0,66.111,66.2487,66.1012,66.2093,24271.0
2024-03-15 13:10:00,67.37,67.42,67.31,67.33,14498.0,66.2192,66.2683,66.1602,66.1799,14498.0
2024-03-15 13:15:00,67.31,67.34,67.24,67.25,37151.0,66.1602,66.1897,66.0914,66.1012,37151.0
2024-03-15 13:20:00,67.25,67.32,67.21,67.26,36106.0,66.1012,66.17,66.0619,66.111,36106.0
2024-03-15 13:25:00,67.27,67.27,67.17,67.17,31803.0,66.1209,66.1209,66.0226,66.0226,31803.0
2024-03-15 13:30:00,67.17,67.26,67.16,67.2,30423.0,66.0226,66.111,66.0128,66.0521,30423.0
2024-03-15 13:35:00,67.21,67.29,67.21,67.25,56468.0,66.0619,66.1405,66.0619,66.1012,56468.0
2024-03-15 13:40:00,67.25,67.26,67.19,67.2,19593.0,66.1012,66.111,66.0422,66.0521,19593.0
2024-03-15 13:45:00,67.19,67.2,67.13,67.17,25537.0,66.0422,66.0521,65.9833,66.0226,25537.0
2024-03-15 13:50:00,67.16,67.23,67.14,67.22,72498.0,66.0128,66.0816,65.9931,66.0717,72498.0
2024-03-15 13:55:00,67.22,67.33,67.21,67.28,71508.0,66.0717,66.1799,66.0619,66.1307,71508.0
2024-03-15 14:00:00,67.28,67.3,67.23,67.24,105074.0,66.1307,66.1504,66.0816,66.0914,105074.0
2024-03-15 14:05:00,67.25,67.27,67.17,67.25,324136.0,66.1012,66.1209,66.0226,66.1012,324136.0
2024-03-15 14:10:00,67.26,67.28,67.25,67.28,27375.0,66.111,66.1307,66.1012,66.1307,27375.0
2024-03-15 14:15:00,67.28,67.37,67.25,67.36,39178.0,66.1307,66.2192,66.1012,66.2093,39178.0
2024-03-15 14:20:00,67.37,67.37,67.27,67.28,37116.0,66.2192,66.2192,66.1209,66.1307,37116.0
2024-03-15 14:25:00,67.28,67.28,67.21,67.25,67642.0,66.1307,66.1307,66.0619,66.1012,67642.0
2024-03-15 14:30:00,67.25,67.25,67.13,67.14,30829.0,66.1012,66.1012,65.9833,65.9931,30829.0
2024-03-15 14:35:00,67.14,67.2,67.13,67.16,58741.0,65.9931,66.0521,65.9833,66.0128,58741.0
2024-03-15 14:40:00,67.16,67.29,67.15,67.26,37082.0,66.0128,66.1405,66.0029,66.111,37082.0
2024-03-15 14:45:00,67.26,67.26,67.12,67.14,35482.0,66.111,66.111,65.9734,65.9931,35482.0
2024-03-15 14:50:00,67.13,67.22,67.12,67.22,42598.0,65.9833,66.0717,65.9734,66.0717,42598.0
2024-03-15 14:55:00,67.21,67.27,67.19,67.24,126187.0,66.0619,66.1209,66.0422,66.0914,126187.0
2024-03-15 15:00:00,67.25,67.31,67.24,67.31,71870.0,66.1012,66.1602,66.0914,66.1602,71870.0
2024-03-15 15:05:00,67.31,67.33,67.28,67.28,68359.0,66.1602,66.1799,66.1307,66.1307,68359.0
2024-03-15 15:10:00,67.29,67.31,67.2,67.22,87400.0,66.1405,66.1602,66.0521,66.0717,87400.0
2024-03-15 15:15:00,67.23,67.25,67.09,67.13,42010.0,66.0816,66.1012,65.944,65.9833,42010.0
2024-03-15 15:20:00,67.13,67.17,67.07,67.1,83368.0,65.9833,66.0226,65.9243,65.9538,83368.0
2024-03-15 15:25:00,67.1,67.23,67.09,67.19,86498.0,65.9538,66.0816,65.944,66.0422,86498.0
2024-03-15 15:30:00,67.2,67.23,67.08,67.14,112284.0,66.0521,66.0816,65.9341,65.9931,112284.0
2024-03-15 15:35:00,67.14,67.17,67.07,67.09,93216.0,65.9931,66.0226,65.9243,65.944,93216.0
2024-03-15 15:40:00,67.09,67.1,67.01,67.06,86815.0,65.944,65.9538,65.8653,65.9145,86815.0
2024-03-15 15:45:00,67.05,67.2,67.03,67.15,132936.0,65.9046,66.0521,65.885,66.0029,132936.0
2024-03-15 15:50:00,67.13,67.24,66.99,67.04,242950.0,65.9833,66.0914,65.8457,65.8948,242950.0
2024-03-15 15:55:00,67.03,67.09,66.99,67.05,480749.0,65.885,65.944,65.8457,65.9046,480749.0
2024-03-18 09:30:00,66.72,67.12,66.67,67.03,111112.0,65.5803,65.9734,65.5311,65.885,111112.0
2024-03-18 09:35:00,67.06,67.15,66.87,66.93,59701.0,65.9145,66.0029,65.7277,65.7867,59701.0
2024-03-18 09:40:00,66.92,67.01,66.82,66.9,58679.0,65.7769,65.8653,65.6786,65.7572,58679.0
2024-03-18 09:45:00,66.91,66.95,66.7,66.95,91783.0,65.767,65.8063,65.5606,65.8063,91783.0
2024-03-18 09:50:00,66.96,67.07,66.9,66.94,56496.0,65.8162,65.9243,65.7572,65.7965,56496.0
2024-03-18 09:55:00,66.94,67.07,66.93,67.05,38598.0,65.7965,65.9243,65.7867,65.9046,38598.0
2024-03-18 10:00:00,67.05,67.13,66.92,67.13,56617.0,65.9046,65.9833,65.7769,65.9833,56617.0
2024-03-18 10:05:00,67.13,67.17,67.04,67.1,53198.0,65.9833,66.0226,65.8948,65.9538,53198.0
2024-03-18 10:10:00,67.1,67.18,67.08,67.08,53806.0,65.9538,66.0324,65.9341,65.9341,53806.0
2024-03-18 10:15:00,67.09,67.11,67.04,67.09,43180.0,65.944,65.9636,65.8948,65.944,43180.0
2024-03-18 10:20:00,67.09,67.33,67.07,67.33,46472.0,65.944,66.1799,65.9243,66.1799,46472.0
2024-03-18 10:25:00,67.33,67.35,67.15,67.17,83396.0,66.1799,66.1995,66.0029,66.0226,83396.0
2024-03-18 10:30:00,67.18,67.19,67.09,67.15,47001.0,66.0324,66.0422,65.944,66.0029,47001.0
2024-03-18 10:35:00,67.14,67.21,67.12,67.18,44504.0,65.9931,66.0619,65.9734,66.0324,44504.0
2024-03-18 10:40:00,67.17,67.17,67.09,67.14,31375.0,66.0226,66.0226,65.944,65.9931,31375.0
2024-03-18 10:45:00,67.14,67.16,67.06,67.15,43431.0,65.9931,66.0128,65.9145,66.0029,43431.0
2024-03-18 10:50:00,67.15,67.15,67.09,67.14,31130.0,66.0029,66.0029,65.944,65.9931,31130.0
2024-03-18 10:55:00,67.14,67.14,67.0,67.09,51454.0,65.9931,65.9931,65.8555,65.944,51454.0
2024-03-18 11:00:00,67.09,67.12,67.03,67.09,41311.0,65.944,65.9734,65.885,65.944,41311.0
2024-03-18 11:05:00,67.09,67.09,66.99,67.01,24241.0,65.944,65.944,65.8457,65.8653,24241.0
2024-03-18 11:10:00,67.02,67.08,67.01,67.02,24036.0,65.8751,65.9341,65.8653,65.8751,24036.0
2024-03-18 11:15:00,67.01,67.05,66.96,67.02,52173.0,65.8653,65.9046,65.8162,65.8751,52173.0
2024-03-18 11:20:00,67.02,67.12,67.02,67.12,37935.0,65.8751,65.9734,65.8751,65.9734,37935.0
2024-03-18 11:25:00,67.1,67.24,67.09,67.24,19534.0,65.9538,66.0914,65.944,66.0914,19534.0
2024-03-18 11:30:00,67.24,67.24,67.12,67.15,46557.0,66.0914,66.0914,65.9734,66.0029,46557.0
2024-03-18 11:35:00,67.14,67.22,67.11,67.18,27483.0,65.9931,66.0717,65.9636,66.0324,27483.0
2024-03-18 11:40:00,67.17,67.21,67.14,67.2,17318.0,66.0226,66.0619,65.9931,66.0521,17318.0
2024-03-18 11:45:00,67.2,67.29,67.2,67.27,34104.0,66.0521,66.1405,66.0521,66.1209,34104.0
2024-03-18 11:50:00,67.28,67.37,67.27,67.31,40687.0,66.1307,66.2192,66.1209,66.1602,40687.0
2024-03-18 11:55:00,67.31,67.32,67.24,67.29,77014.0,66.1602,66.17,66.0914,66.1405,77014.0
2024-03-18 12:00:00,67.29,67.37,67.27,67.28,102128.0,66.1405,66.2192,66.1209,66.1307,102128.0
2024-03-18 12:05:00,67.28,67.31,67.24,67.25,112869.0,66.1307,66.1602,66.0914,66.1012,112869.0
2024-03-18 12:10:00,67.23,67.31,67.22,67.31,26184.0,66.0816,66.1602,66.0717,66.1602,26184.0
2024-03-18 12:15:00,67.31,67.43,67.29,67.41,31790.0,66.1602,66.2781,66.1405,66.2585,31790.0
2024-03-18 12:20:00,67.4,67.42,67.37,67.4,21571.0,66.2487,66.2683,66.2192,66.2487,21571.0
2024-03-18 12:25:00,67.4,67.44,67.37,67.38,37388.0,66.2487,66.288,66.2192,66.229,37388.0
2024-03-18 12:30:00,67.37,67.46,67.37,67.42,41431.0,66.2192,66.3076,66.2192,66.2683,41431.0
2024-03-18 12:35:00,67.42,67.45,67.38,67.44,23157.0,66.2683,66.2978,66.229,66.288,23157.0
2024-03-18 12:40:00,67.45,67.55,67.44,67.52,30451.0,66.2978,66.3961,66.288,66.3666,30451.0
2024-03-18 12:45:00,67.52,67.54,67.45,67.46,25734.0,66.3666,66.3863,66.2978,66.3076,25734.0
2024-03-18 12:50:00,67.47,67.47,67.39,67.42,19505.0,66.3175,66.3175,66.2388,66.2683,19505.0
2024-03-18 12:55:00,67.42,67.5,67.41,67.49,28488.0,66.2683,66.347,66.2585,66.3371,28488.0
2024-03-18 13:00:00,67.48,67.51,67.42,67.45,31929.0,66.3273,66.3568,66.2683,66.2978,31929.0
2024-03-18 13:05:00,67.44,67.49,67.41,67.41,37793.0,66.288,66.3371,66.2585,66.2585,37793.0
2024-03-18 13:10:00,67.4,67.43,67.37,67.4,29232.0,66.2487,66.2781,66.2192,66.2487,29232.0
2024-03-18 13:15:00,67.4,67.47,67.36,67.47,45030.0,66.2487,66.3175,66.2093,66.3175,45030.0
2024-03-18 13:20:00,67.47,67.51,67.43,67.51,19151.0,66.3175,66.3568,66.2781,66.3568,19151.0
2024-03-18 13:25:00,67.51,67.54,67.48,67.54,22430.0,66.3568,66.3863,66.3273,66.3863,22430.0
2024-03-18 13:30:00,67.54,67.54,67.5,67.52,20436.0,66.3863,66.3863,66.347,66.3666,20436.0
2024-03-18 13:35:00,67.51,67.51,67.43,67.45,44253.0,66.3568,66.3568,66.2781,66.2978,44253.0
2024-03-18 13:40:00,67.45,67.46,67.39,67.42,46332.0,66.2978,66.3076,66.2388,66.2683,46332.0
2024-03-18 13:45:00,67.42,67.5,67.41,67.5,27968.0,66.2683,66.347,66.2585,66.347,27968.0
2024-03-18 13:50:00,67.5,67.51,67.45,67.46,33813.0,66.347,66.3568,66.2978,66.3076,33813.0
2024-03-18 13:55:00,67.47,67.49,67.39,67.41,22920.0,66.3175,66.3371,66.2388,66.2585,22920.0
2024-03-18 14:00:00,67.41,67.46,67.37,67.44,27640.0,66.2585,66.3076,66.2192,66.288,27640.0
2024-03-18 14:05:00,67.44,67.49,67.4,67.48,20235.0,66.288,66.3371,66.2487,66.3273,20235.0
2024-03-18 14:10:00,67.48,67.51,67.48,67.48,25470.0,66.3273,66.3568,66.3273,66.3273,25470.0
2024-03-18 14:15:00,67.48,67.51,67.45,67.48,12445.0,66.3273,66.3568,66.2978,66.3273,12445.0
2024-03-18 14:20:00,67.48,67.49,67.44,67.44,22234.0,66.3273,66.3371,66.288,66.288,22234.0
2024-03-18 14:25:00,67.45,67.48,67.42,67.48,13424.0,66.2978,66.3273,66.2683,66.3273,13424.0
2024-03-18 14:30:00,67.45,67.47,67.42,67.46,30429.0,66.2978,66.3175,66.2683,66.3076,30429.0
2024-03-18 14:35:00,67.45,67.55,67.45,67.45,32117.0,66.2978,66.3961,66.2978,66.2978,32117.0
2024-03-18 14:40:00,67.45,67.49,67.38,67.42,77217.0,66.2978,66.3371,66.229,66.2683,77217.0
2024-03-18 14:45:00,67.41,67.46,67.4,67.43,21542.0,66.2585,66.3076,66.2487,66.2781,21542.0
2024-03-18 14:50:00,67.43,67.46,67.42,67.44,22297.0,66.2781,66.3076,66.2683,66.288,22297.0
2024-03-18 14:55:00,67.45,67.54,67.44,67.53,37768.0,66.2978,66.3863,66.288,66.3764,37768.0
2024-03-18 15:00:00,67.53,67.57,67.52,67.54,26404.0,66.3764,66.4158,66.3666,66.3863,26404.0
2024-03-18 15:05:00,67.53,67.56,67.51,67.54,42697.0,66.3764,66.4059,66.3568,66.3863,42697.0
2024-03-18 15:10:00,67.53,67.54,67.44,67.45,54169.0,66.3764,66.3863,66.288,66.2978,54169.0
2024-03-18 15:15:00,67.45,67.56,67.44,67.54,40384.0,66.2978,66.4059,66.288,66.3863,40384.0
2024-03-18 15:20:00,67.54,67.57,67.48,67.48,67078.0,66.3863,66.4158,66.3273,66.3273,67078.0
2024-03-18 15:25:00,67.48,67.53,67.43,67.43,65948.0,66.3273,66.3764,66.2781,66.2781,65948.0
2024-03-18 15:30:00,67.42,67.43,67.35,67.37,45605.0,66.2683,66.2781,66.1995,66.2192,45605.0
2024-03-18 15:35:00,67.36,67.42,67.35,67.36,36066.0,66.2093,66.2683,66.1995,66.2093,36066.0
2024-03-18 15:40:00,67.37,67.52,67.35,67.45,65735.0,66.2192,66.3666,66.1995,66.2978,65735.0
2024-03-18 15:45:00,67.45,67.46,67.36,67.38,81578.0,66.2978,66.3076,66.2093,66.229,81578.0
2024-03-18 15:50:00,67.36,67.44,67.31,67.44,159135.0,66.2093,66.288,66.1602,66.288,159135.0
2024-03-18 15:55:00,67.44,67.48,67.37,67.41,445794.0,66.288,66.3273,66.2192,66.2585,445794.0
2024-03-19 09:30:00,67.6,67.75,67.36,67.54,141582.0,66.4452,66.5927,66.2093,66.3863,141582.0
2024-03-19 09:35:00,67.51,67.76,67.44,67.67,73824.0,66.3568,66.6025,66.288,66.514,73824.0
2024-03-19 09:40:00,67.67,67.79,67.59,67.7,56962.0,66.514,66.632,66.4354,66.5435,56962.0
2024-03-19 09:45:00,67.71,67.86,67.57,67.59,61653.0,66.5534,66.7008,66.4158,66.4354,61653.0
2024-03-19 09:50:00,67.58,67.68,67.53,67.56,75467.0,66.4256,66.5239,66.3764,66.4059,75467.0
2024-03-19 09:55:00,67.56,67.7,67.53,67.61,96806.0,66.4059,66.5435,66.3764,66.4551,96806.0
2024-03-19 10:00:00,67.62,67.83,67.61,67.79,63834.0,66.4649,66.6713,66.4551,66.632,63834.0
2024-03-19 10:05:00,67.79,67.82,67.67,67.67,87272.0,66.632,66.6615,66.514,66.514,87272.0
2024-03-19 10:10:00,67.68,67.69,67.56,67.69,94560.0,66.5239,66.5337,66.4059,66.5337,94560.0
2024-03-19 10:15:00,67.7,67.71,67.55,67.57,90223.0,66.5435,66.5534,66.3961,66.4158,90223.0
2024-03-19 10:20:00,67.56,67.67,67.55,67.65,28753.0,66.4059,66.514,66.3961,66.4944,28753.0
2024-03-19 10:25:00,67.65,67.66,67.53,67.59,38520.0,66.4944,66.5042,66.3764,66.4354,38520.0
2024-03-19 10:30:00,67.59,67.64,67.55,67.56,33968.0,66.4354,66.4846,66.3961,66.4059,33968.0
2024-03-19 10:35:00,67.55,67.64,67.51,67.62,38061.0,66.3961,66.4846,66.3568,66.4649,38061.0
2024-03-19 10:40:00,67.63,67.77,67.62,67.77,46778.0,66.4747,66.6123,66.4649,66.6123,46778.0
2024-03-19 10:45:00,67.78,67.84,67.77,67.81,39414.0,66.6222,66.6811,66.6123,66.6517,39414.0
2024-03-19 10:50:00,67.81,67.86,67.73,67.85,48977.0,66.6517,66.7008,66.573,66.691,48977.0
2024-03-19 10:55:00,67.85,67.92,67.84,67.85,51952.0,66.691,66.7598,66.6811,66.691,51952.0
2024-03-19 11:00:00,67.85,67.87,67.71,67.79,52421.0,66.691,66.7106,66.5534,66.632,52421.0
2024-03-19 11:05:00,67.8,67.92,67.76,67.92,63509.0,66.6418,66.7598,66.6025,66.7598,63509.0
2024-03-19 11:10:00,67.92,68.12,67.92,68.11,130138.0,66.7598,66.9564,66.7598,66.9465,130138.0
2024-03-19 11:15:00,68.09,68.14,68.04,68.06,53859.0,66.9269,66.976,66.8777,66.8974,53859.0
2024-03-19 11:20:00,68.06,68.13,68.03,68.09,57703.0,66.8974,66.9662,66.8679,66.9269,57703.0
2024-03-19 11:25:00,68.09,68.1,67.89,67.9,87443.0,66.9269,66.9367,66.7303,66.7401,87443.0
2024-03-19 11:30:00,67.9,67.95,67.87,67.87,60773.0,66.7401,66.7893,66.7106,66.7106,60773.0
2024-03-19 11:35:00,67.88,67.89,67.8,67.83,63592.0,66.7205,66.7303,66.6418,66.6713,63592.0
2024-03-19 11:40:00,67.82,67.96,67.82,67.9,72511.0,66.6615,66.7991,66.6615,66.7401,72511.0
2024-03-19 11:45:00,67.9,68.11,67.89,68.09,34818.0,66.7401,66.9465,66.7303,66.9269,34818.0
2024-03-19 11:50:00,68.1,68.13,68.03,68.08,34684.0,66.9367,66.9662,66.8679,66.917,34684.0
2024-03-19 11:55:00,68.08,68.2,68.08,68.13,35682.0,66.917,67.035,66.917,66.9662,35682.0
2024-03-19 12:00:00,68.13,68.13,68.07,68.11,27418.0,66.9662,66.9662,66.9072,66.9465,27418.0
2024-03-19 12:05:00,68.11,68.12,68.04,68.09,61872.0,66.9465,66.9564,66.8777,66.9269,61872.0
2024-03-19 12:10:00,68.08,68.11,68.07,68.09,27633.0,66.917,66.9465,66.9072,66.9269,27633.0
2024-03-19 12:15:00,68.09,68.17,68.04,68.17,32238.0,66.9269,67.0055,66.8777,67.0055,32238.0
2024-03-19 12:20:00,68.17,68.27,68.16,68.25,45895.0,67.0055,67.1038,66.9957,67.0841,45895.0
2024-03-19 12:25:00,68.26,68.26,68.16,68.18,46884.0,67.094,67.094,66.9957,67.0153,46884.0
2024-03-19 12:30:00,68.19,68.29,68.19,68.28,34445.0,67.0252,67.1235,67.0252,67.1136,34445.0
2024-03-19 12:35:00,68.28,68.34,68.24,68.31,174752.0,67.1136,67.1726,67.0743,67.1431,174752.0
2024-03-19 12:40:00,68.31,68.32,68.25,68.32,45182.0,67.1431,67.1529,67.0841,67.1529,45182.0
2024-03-19 12:45:00,68.33,68.33,68.29,68.3,75050.0,67.1628,67.1628,67.1235,67.1333,75050.0
2024-03-19 12:50:00,68.3,68.3,68.24,68.28,41291.0,67.1333,67.1333,67.0743,67.1136,41291.0
2024-03-19 12:55:00,68.27,68.28,68.2,68.23,95758.0,67.1038,67.1136,67.035,67.0645,95758.0
2024-03-19 13:00:00,68.23,68.3,68.23,68.26,42924.0,67.0645,67.1333,67.0645,67.094,42924.0
2024-03-19 13:05:00,68.26,68.29,68.18,68.29,51939.0,67.094,67.1235,67.0153,67.1235,51939.0
2024-03-19 13:10:00,68.29,68.29,68.24,68.26,82490.0,67.1235,67.1235,67.0743,67.094,82490.0
2024-03-19 13:15:00,68.26,68.33,68.25,68.31,46008.0,67.094,67.1628,67.0841,67.1431,46008.0
2024-03-19 13:20:00,68.33,68.39,68.3,68.39,30834.0,67.1628,67.2217,67.1333,67.2217,30834.0
2024-03-19 13:25:00,68.39,68.4,68.34,68.34,28907.0,67.2217,67.2316,67.1726,67.1726,28907.0
2024-03-19 13:30:00,68.35,68.38,68.3,68.31,37368.0,67.1824,67.2119,67.1333,67.1431,37368.0
2024-03-19 13:35:00,68.31,68.33,68.28,68.29,26448.0,67.1431,67.1628,67.1136,67.1235,26448.0
2024-03-19 13:40:00,68.28,68.36,68.27,68.33,32143.0,67.1136,67.1923,67.1038,67.1628,32143.0
2024-03-19 13:45:00,68.33,68.33,68.27,68.28,49833.0,67.1628,67.1628,67.1038,67.1136,49833.0
2024-03-19 13:50:00,68.28,68.3,68.22,68.26,27391.0,67.1136,67.1333,67.0547,67.094,27391.0
2024-03-19 13:55:00,68.26,68.3,68.24,68.26,24359.0,67.094,67.1333,67.0743,67.094,24359.0
2024-03-19 14:00:00,68.26,68.26,68.16,68.2,35341.0,67.094,67.094,66.9957,67.035,35341.0
2024-03-19 14:05:00,68.2,68.22,68.16,68.17,29623.0,67.035,67.0547,66.9957,67.0055,29623.0
2024-03-19 14:10:00,68.17,68.18,68.12,68.14,29577.0,67.0055,67.0153,66.9564,66.976,29577.0
2024-03-19 14:15:00,68.14,68.15,68.08,68.1,48527.0,66.976,66.9858,66.917,66.9367,48527.0
2024-03-19 14:20:00,68.11,68.14,68.09,68.1,37743.0,66.9465,66.976,66.9269,66.9367,37743.0
2024-03-19 14:25:00,68.09,68.21,68.09,68.19,26302.0,66.9269,67.0448,66.9269,67.0252,26302.0
2024-03-19 14:30:00,68.19,68.24,68.18,68.19,28458.0,67.0252,67.0743,67.0153,67.0252,28458.0
2024-03-19 14:35:00,68.19,68.23,68.17,68.23,42216.0,67.0252,67.0645,67.0055,67.0645,42216.0
2024-03-19 14:40:00,68.23,68.33,68.22,68.31,57601.0,67.0645,67.1628,67.0547,67.1431,57601.0
2024-03-19 14:45:00,68.31,68.4,68.3,68.38,99507.0,67.1431,67.2316,67.1333,67.2119,99507.0
2024-03-19 14:50:00,68.39,68.4,68.36,68.36,33472.0,67.2217,67.2316,67.1923,67.1923,33472.0
2024-03-19 14:55:00,68.37,68.38,68.26,68.26,45305.0,67.2021,67.2119,67.094,67.094,45305.0
2024-03-19 15:00:00,68.26,68.31,68.25,68.28,41401.0,67.094,67.1431,67.0841,67.1136,41401.0
2024-03-19 15:05:00,68.28,68.28,68.22,68.27,46217.0,67.1136,67.1136,67.0547,67.1038,46217.0
2024-03-19 15:10:00,68.27,68.34,68.25,68.33,45109.0,67.1038,67.1726,67.0841,67.1628,45109.0
2024-03-19 15:15:00,68.31,68.37,68.3,68.34,64504.0,67.1431,67.2021,67.1333,67.1726,64504.0
2024-03-19 15:20:00,68.34,68.36,68.3,68.34,66850.0,67.1726,67.1923,67.1333,67.1726,66850.0
2024-03-19 15:25:00,68.34,68.44,68.33,68.38,95513.0,67.1726,67.2709,67.1628,67.2119,95513.0
2024-03-19 15:30:00,68.37,68.46,68.35,68.4,184833.0,67.2021,67.2906,67.1824,67.2316,184833.0
2024-03-19 15:35:00,68.4,68.4,68.23,68.31,84935.0,67.2316,67.2316,67.0645,67.1431,84935.0
2024-03-19 15:40:00,68.31,68.4,68.28,68.35,125019.0,67.1431,67.2316,67.1136,67.1824,125019.0
2024-03-19 15:45:00,68.34,68.39,68.3,68.34,114414.0,67.1726,67.2217,67.1333,67.1726,114414.0
2024-03-19 15:50:00,68.34,68.38,68.28,68.38,207856.0,67.1726,67.2119,67.1136,67.2119,207856.0
2024-03-19 15:55:00,68.38,68.43,68.34,68.38,512308.0,67.2119,67.2611,67.1726,67.2119,512308.0
2024-03-20 09:30:00,68.37,68.42,68.07,68.16,73045.0,67.2021,67.2512,66.9072,66.9957,73045.0
2024-03-20 09:35:00,68.16,68.25,68.06,68.25,44722.0,66.9957,67.0841,66.8974,67.0841,44722.0
2024-03-20 09:40:00,68.24,68.39,68.24,68.37,56536.0,67.0743,67.2217,67.0743,67.2021,56536.0
2024-03-20 09:45:00,68.38,68.4,68.25,68.38,35410.0,67.2119,67.2316,67.0841,67.2119,35410.0
2024-03-20 09:50:00,68.38,68.45,68.32,68.38,43560.0,67.2119,67.2807,67.1529,67.2119,43560.0
2024-03-20 09:55:00,68.4,68.5,68.38,68.48,28954.0,67.2316,67.3299,67.2119,67.3102,28954.0
2024-03-20 10:00:00,68.49,68.52,68.4,68.52,33113.0,67.32,67.3495,67.2316,67.3495,33113.0
2024-03-20 10:05:00,68.51,68.54,68.43,68.53,37118.0,67.3397,67.3692,67.2611,67.3594,37118.0
2024-03-20 10:10:00,68.54,68.57,68.49,68.5,48422.0,67.3692,67.3987,67.32,67.3299,48422.0
2024-03-20 10:15:00,68.5,68.56,68.49,68.52,22618.0,67.3299,67.3888,67.32,67.3495,22618.0
2024-03-20 10:20:00,68.53,68.69,68.52,68.68,34505.0,67.3594,67.5166,67.3495,67.5068,34505.0
2024-03-20 10:25:00,68.66,68.67,68.58,68.65,26730.0,67.4871,67.497,67.4085,67.4773,26730.0
2024-03-20 10:30:00,68.65,68.7,68.6,68.67,27664.0,67.4773,67.5265,67.4282,67.497,27664.0
2024-03-20 10:35:00,68.67,68.7,68.6,68.65,39077.0,67.497,67.5265,67.4282,67.4773,39077.0
2024-03-20 10:40:00,68.67,68.7,68.64,68.66,22995.0,67.497,67.5265,67.4675,67.4871,22995.0
2024-03-20 10:45:00,68.67,68.7,68.62,68.69,42232.0,67.497,67.5265,67.4478,67.5166,42232.0
2024-03-20 10:50:00,68.69,68.71,68.58,68.59,51839.0,67.5166,67.5363,67.4085,67.4183,51839.0
2024-03-20 10:55:00,68.59,68.62,68.57,68.61,19271.0,67.4183,67.4478,67.3987,67.438,19271.0
2024-03-20 11:00:00,68.61,68.61,68.56,68.59,35540.0,67.438,67.438,67.3888,67.4183,35540.0
2024-03-20 11:05:00,68.59,68.64,68.53,68.63,48779.0,67.4183,67.4675,67.3594,67.4576,48779.0
2024-03-20 11:10:00,68.63,68.85,68.62,68.84,75348.0,67.4576,67.6739,67.4478,67.6641,75348.0
2024-03-20 11:15:00,68.85,68.89,68.7,68.71,58745.0,67.6739,67.7132,67.5265,67.5363,58745.0
2024-03-20 11:20:00,68.72,68.78,68.7,68.72,82688.0,67.5461,67.6051,67.5265,67.5461,82688.0
2024-03-20 11:25:00,68.72,68.84,68.69,68.82,23770.0,67.5461,67.6641,67.5166,67.6444,23770.0
2024-03-20 11:30:00,68.82,68.86,68.8,68.86,29123.0,67.6444,67.6837,67.6247,67.6837,29123.0
2024-03-20 11:35:00,68.86,68.91,68.85,68.88,32400.0,67.6837,67.7329,67.6739,67.7034,32400.0
2024-03-20 11:40:00,68.88,68.9,68.84,68.86,49576.0,67.7034,67.723,67.6641,67.6837,49576.0
2024-03-20 11:45:00,68.86,68.89,68.81,68.84,53968.0,67.6837,67.7132,67.6346,67.6641,53968.0
2024-03-20 11:50:00,68.84,68.86,68.78,68.78,65556.0,67.6641,67.6837,67.6051,67.6051,65556.0
2024-03-20 11:55:00,68.79,68.89,68.78,68.88,52978.0,67.6149,67.7132,67.6051,67.7034,52978.0
2024-03-20 12:00:00,68.87,68.92,68.83,68.84,51092.0,67.6935,67.7427,67.6542,67.6641,51092.0
2024-03-20 12:05:00,68.83,68.86,68.76,68.83,41628.0,67.6542,67.6837,67.5854,67.6542,41628.0
2024-03-20 12:10:00,68.84,68.92,68.84,68.9,24912.0,67.6641,67.7427,67.6641,67.723,24912.0
2024-03-20 12:15:00,68.91,68.91,68.83,68.84,24104.0,67.7329,67.7329,67.6542,67.6641,24104.0
2024-03-20 12:20:00,68.83,68.83,68.79,68.81,28407.0,67.6542,67.6542,67.6149,67.6346,28407.0
2024-03-20 12:25:00,68.81,68.81,68.74,68.74,60496.0,67.6346,67.6346,67.5658,67.5658,60496.0
2024-03-20 12:30:00,68.73,68.75,68.68,68.74,24503.0,67.5559,67.5756,67.5068,67.5658,24503.0
2024-03-20 12:35:00,68.73,68.75,68.69,68.72,31510.0,67.5559,67.5756,67.5166,67.5461,31510.0
2024-03-20 12:40:00,68.72,68.72,68.62,68.63,29864.0,67.5461,67.5461,67.4478,67.4576,29864.0
2024-03-20 12:45:00,68.63,68.74,68.6,68.73,49056.0,67.4576,67.5658,67.4282,67.5559,49056.0
2024-03-20 12:50:00,68.74,68.8,68.71,68.77,26757.0,67.5658,67.6247,67.5363,67.5953,26757.0
2024-03-20 12:55:00,68.77,68.81,68.76,68.76,37249.0,67.5953,67.6346,67.5854,67.5854,37249.0
2024-03-20 13:00:00,68.76,68.81,68.7,68.81,43112.0,67.5854,67.6346,67.5265,67.6346,43112.0
2024-03-20 13:05:00,68.8,68.81,68.77,68.78,32632.0,67.6247,67.6346,67.5953,67.6051,32632.0
2024-03-20 13:10:00,68.78,68.79,68.68,68.71,26682.0,67.6051,67.6149,67.5068,67.5363,26682.0
2024-03-20 13:15:00,68.71,68.74,68.69,68.72,8756.0,67.5363,67.5658,67.5166,67.5461,8756.0
2024-03-20 13:20:00,68.72,68.78,68.71,68.72,37501.0,67.5461,67.6051,67.5363,67.5461,37501.0
2024-03-20 13:25:00,68.7,68.73,68.67,68.7,19096.0,67.5265,67.5559,67.497,67.5265,19096.0
2024-03-20 13:30:00,68.7,68.74,68.68,68.72,20742.0,67.5265,67.5658,67.5068,67.5461,20742.0
2024-03-20 13:35:00,68.72,68.72,68.65,68.7,15385.0,67.5461,67.5461,67.4773,67.5265,15385.0
2024-03-20 13:40:00,68.7,68.75,68.67,68.74,23386.0,67.5265,67.5756,67.497,67.5658,23386.0
2024-03-20 13:45:00,68.74,68.81,68.7,68.79,34093.0,67.5658,67.6346,67.5265,67.6149,34093.0
2024-03-20 13:50:00,68.78,68.83,68.77,68.77,54139.0,67.6051,67.6542,67.5953,67.5953,54139.0
2024-03-20 13:55:00,68.78,68.81,68.69,68.69,31100.0,67.6051,67.6346,67.5166,67.5166,31100.0
2024-03-20 14:00:00,68.69,69.16,68.69,69.09,204995.0,67.5166,67.9786,67.5166,67.9098,204995.0
2024-03-20 14:05:00,69.11,69.32,69.01,69.05,114067.0,67.9294,68.1359,67.8312,67.8705,114067.0
2024-03-20 14:10:00,69.06,69.12,68.94,68.98,103140.0,67.8803,67.9393,67.7624,67.8017,103140.0
2024-03-20 14:15:00,68.98,68.98,68.8,68.9,60772.0,67.8017,67.8017,67.6247,67.723,60772.0
2024-03-20 14:20:00,68.9,69.03,68.89,68.99,34076.0,67.723,67.8508,67.7132,67.8115,34076.0
2024-03-20 14:25:00,69.0,69.08,68.94,69.08,84684.0,67.8213,67.9,67.7624,67.9,84684.0
2024-03-20 14:30:00,69.09,69.14,68.71,68.73,57034.0,67.9098,67.9589,67.5363,67.5559,57034.0
2024-03-20 14:35:00,68.73,69.05,68.69,68.99,150367.0,67.5559,67.8705,67.5166,67.8115,150367.0
2024-03-20 14:40:00,68.99,69.18,68.92,69.0,51896.0,67.8115,67.9983,67.7427,67.8213,51896.0
2024-03-20 14:45:00,69.03,69.38,69.03,69.35,69086.0,67.8508,68.1948,67.8508,68.1653,69086.0
2024-03-20 14:50:00,69.35,69.36,69.17,69.27,57029.0,68.1653,68.1752,67.9884,68.0867,57029.0
2024-03-20 14:55:00,69.29,69.49,69.29,69.35,78556.0,68.1064,68.303,68.1064,68.1653,78556.0
2024-03-20 15:00:00,69.4,69.49,69.36,69.48,39276.0,68.2145,68.303,68.1752,68.2931,39276.0
2024-03-20 15:05:00,69.47,69.69,69.45,69.66,163751.0,68.2833,68.4995,68.2636,68.4701,163751.0
2024-03-20 15:10:00,69.66,69.66,69.48,69.55,144078.0,68.4701,68.4701,68.2931,68.3619,144078.0
2024-03-20 15:15:00,69.56,69.69,69.54,69.69,57227.0,68.3718,68.4995,68.3521,68.4995,57227.0
2024-03-20 15:20:00,69.69,69.76,69.56,69.61,62227.0,68.4995,68.5683,68.3718,68.4209,62227.0
2024-03-20 15:25:00,69.62,69.78,69.61,69.75,63750.0,68.4307,68.588,68.4209,68.5585,63750.0
2024-03-20 15:30:00,69.74,69.75,69.67,69.69,67986.0,68.5487,68.5585,68.4799,68.4995,67986.0
2024-03-20 15:35:00,69.68,69.68,69.43,69.53,55479.0,68.4897,68.4897,68.244,68.3423,55479.0
2024-03-20 15:40:00,69.54,69.6,69.5,69.59,55461.0,68.3521,68.4111,68.3128,68.4012,55461.0
2024-03-20 15:45:00,69.59,69.63,69.48,69.49,97364.0,68.4012,68.4406,68.2931,68.303,97364.0
2024-03-20 15:50:00,69.48,69.59,69.42,69.51,153714.0,68.2931,68.4012,68.2342,68.3226,153714.0
2024-03-20 15:55:00,69.52,69.77,69.5,69.67,515354.0,68.3324,68.5782,68.3128,68.4799,515354.0
2024-03-21 09:30:00,69.99,70.99,69.94,70.87,311965.0,68.7944,69.7773,68.7453,69.6594,311965.0
2024-03-21 09:35:00,70.87,71.0,70.71,70.97,142672.0,69.6594,69.7872,69.5021,69.7577,142672.0
2024-03-21 09:40:00,70.97,71.62,70.96,71.45,181323.0,69.7577,70.3966,69.7478,70.2295,181323.0
2024-03-21 09:45:00,71.45,71.52,70.94,70.95,133055.0,70.2295,70.2983,69.7282,69.738,133055.0
2024-03-21 09:50:00,70.97,71.1,70.91,70.99,89793.0,69.7577,69.8855,69.6987,69.7773,89793.0
2024-03-21 09:55:00,70.99,71.11,70.85,71.09,74836.0,69.7773,69.8953,69.6397,69.8756,74836.0
2024-03-21 10:00:00,71.09,71.16,70.99,71.05,77358.0,69.8756,69.9444,69.7773,69.8363,77358.0
2024-03-21 10:05:00,71.04,71.19,70.98,71.16,188631.0,69.8265,69.9739,69.7675,69.9444,188631.0
2024-03-21 10:10:00,71.18,71.18,70.97,70.97,111625.0,69.9641,69.9641,69.7577,69.7577,111625.0
2024-03-21 10:15:00,70.95,71.23,70.91,71.23,407650.0,69.738,70.0132,69.6987,70.0132,407650.0
2024-03-21 10:20:00,71.24,71.25,71.07,71.12,57771.0,70.0231,70.0329,69.856,69.9051,57771.0
2024-03-21 10:25:00,71.12,71.13,70.99,70.99,29084.0,69.9051,69.9149,69.7773,69.7773,29084.0
2024-03-21 10:30:00,71.01,71.12,70.96,71.02,46465.0,69.797,69.9051,69.7478,69.8068,46465.0
2024-03-21 10:35:00,71.03,71.26,71.0,71.24,53641.0,69.8166,70.0427,69.7872,70.0231,53641.0
2024-03-21 10:40:00,71.25,71.38,71.18,71.34,53194.0,70.0329,70.1607,69.9641,70.1214,53194.0
2024-03-21 10:45:00,71.33,71.33,71.17,71.24,33792.0,70.1115,70.1115,69.9543,70.0231,33792.0
2024-03-21 10:50:00,71.24,71.31,71.2,71.3,50880.0,70.0231,70.0919,69.9837,70.082,50880.0
2024-03-21 10:55:00,71.31,71.45,71.3,71.45,65698.0,70.0919,70.2295,70.082,70.2295,65698.0
2024-03-21 11:00:00,71.45,71.47,71.34,71.36,136728.0,70.2295,70.2491,70.1214,70.141,136728.0
2024-03-21 11:05:00,71.36,71.4,71.3,71.35,28540.0,70.141,70.1803,70.082,70.1312,28540.0
2024-03-21 11:10:00,71.35,71.39,71.22,71.27,38538.0,70.1312,70.1705,70.0034,70.0526,38538.0
2024-03-21 11:15:00,71.28,71.3,71.15,71.17,37222.0,70.0624,70.082,69.9346,69.9543,37222.0
2024-03-21 11:20:00,71.18,71.18,70.99,71.02,40789.0,69.9641,69.9641,69.7773,69.8068,40789.0
2024-03-21 11:25:00,71.02,71.1,70.99,71.09,68869.0,69.8068,69.8855,69.7773,69.8756,68869.0
2024-03-21 11:30:00,71.09,71.18,71.03,71.03,86018.0,69.8756,69.9641,69.8166,69.8166,86018.0
2024-03-21 11:35:00,71.03,71.08,71.0,71.06,39029.0,69.8166,69.8658,69.7872,69.8461,39029.0
2024-03-21 11:40:00,71.06,71.06,70.96,70.97,27163.0,69.8461,69.8461,69.7478,69.7577,27163.0
2024-03-21 11:45:00,70.97,70.98,70.91,70.95,32105.0,69.7577,69.7675,69.6987,69.738,32105.0
2024-03-21 11:50:00,70.95,70.97,70.9,70.95,43368.0,69.738,69.7577,69.6889,69.738,43368.0
2024-03-21 11:55:00,70.96,71.16,70.94,71.1,81920.0,69.7478,69.9444,69.7282,69.8855,81920.0
2024-03-21 12:00:00,71.1,71.1,71.01,71.07,30297.0,69.8855,69.8855,69.797,69.856,30297.0
2024-03-21 12:05:00,71.06,71.17,71.06,71.07,56271.0,69.8461,69.9543,69.8461,69.856,56271.0
2024-03-21 12:10:00,71.08,71.2,71.07,71.14,40596.0,69.8658,69.9837,69.856,69.9248,40596.0
2024-03-21 12:15:00,71.14,71.18,71.1,71.14,33294.0,69.9248,69.9641,69.8855,69.9248,33294.0
2024-03-21 12:20:00,71.14,71.16,71.04,71.05,36379.0,69.9248,69.9444,69.8265,69.8363,36379.0
2024-03-21 12:25:00,71.05,71.19,71.03,71.19,46202.0,69.8363,69.9739,69.8166,69.9739,46202.0
2024-03-21 12:30:00,71.19,71.24,71.11,71.13,62521.0,69.9739,70.0231,69.8953,69.9149,62521.0
2024-03-21 12:35:00,71.13,71.29,71.11,71.2,65194.0,69.9149,70.0722,69.8953,69.9837,65194.0
2024-03-21 12:40:00,71.2,71.31,71.2,71.23,66265.0,69.9837,70.0919,69.9837,70.0132,66265.0
2024-03-21 12:45:00,71.22,71.27,71.18,71.25,53476.0,70.0034,70.0526,69.9641,70.0329,53476.0
2024-03-21 12:50:00,71.26,71.32,71.26,71.31,39292.0,70.0427,70.1017,70.0427,70.0919,39292.0
2024-03-21 12:55:00,71.3,71.36,71.28,71.32,38179.0,70.082,70.141,70.0624,70.1017,38179.0
2024-03-21 13:00:00,71.34,71.37,71.23,71.37,65187.0,70.1214,70.1508,70.0132,70.1508,65187.0
2024-03-21 13:05:00,71.37,71.48,71.37,71.47,72085.0,70.1508,70.259,70.1508,70.2491,72085.0
2024-03-21 13:10:00,71.47,71.47,71.33,71.41,51480.0,70.2491,70.2491,70.1115,70.1902,51480.0
2024-03-21 13:15:00,71.41,71.45,71.39,71.4,51746.0,70.1902,70.2295,70.1705,70.1803,51746.0
2024-03-21 13:20:00,71.39,71.39,71.27,71.27,29151.0,70.1705,70.1705,70.0526,70.0526,29151.0
2024-03-21 13:25:00,71.28,71.34,71.25,71.34,50172.0,70.0624,70.1214,70.0329,70.1214,50172.0
2024-03-21 13:30:00,71.34,71.35,71.24,71.27,31186.0,70.1214,70.1312,70.0231,70.0526,31186.0
2024-03-21 13:35:00,71.27,71.42,71.25,71.42,30786.0,70.0526,70.2,70.0329,70.2,30786.0
2024-03-21 13:40:00,71.42,71.42,71.34,71.41,28643.0,70.2,70.2,70.1214,70.1902,28643.0
2024-03-21 13:45:00,71.41,71.45,71.38,71.45,36105.0,70.1902,70.2295,70.1607,70.2295,36105.0
2024-03-21 13:50:00,71.45,71.48,71.32,71.34,39658.0,70.2295,70.259,70.1017,70.1214,39658.0
2024-03-21 13:55:00,71.34,71.36,71.28,71.31,38344.0,70.1214,70.141,70.0624,70.0919,38344.0
2024-03-21 14:00:00,71.31,71.41,71.3,71.39,74825.0,70.0919,70.1902,70.082,70.1705,74825.0
2024-03-21 14:05:00,71.4,71.47,71.37,71.45,44309.0,70.1803,70.2491,70.1508,70.2295,44309.0
2024-03-21 14:10:00,71.45,71.49,71.4,71.48,101851.0,70.2295,70.2688,70.1803,70.259,101851.0
2024-03-21 14:15:00,71.48,71.58,71.47,71.56,65470.0,70.259,70.3573,70.2491,70.3376,65470.0
2024-03-21 14:20:00,71.57,71.64,71.55,71.64,67440.0,70.3474,70.4162,70.3278,70.4162,67440.0
2024-03-21 14:25:00,71.64,71.7,71.62,71.65,54366.0,70.4162,70.4752,70.3966,70.4261,54366.0
2024-03-21 14:30:00,71.65,71.65,71.51,71.53,44431.0,70.4261,70.4261,70.2885,70.3081,44431.0
2024-03-21 14:35:00,71.52,71.59,71.5,71.57,41516.0,70.2983,70.3671,70.2786,70.3474,41516.0
2024-03-21 14:40:00,71.56,71.69,71.56,71.69,49204.0,70.3376,70.4654,70.3376,70.4654,49204.0
2024-03-21 14:45:00,71.69,71.7,71.58,71.59,42056.0,70.4654,70.4752,70.3573,70.3671,42056.0
2024-03-21 14:50:00,71.58,71.68,71.57,71.67,34474.0,70.3573,70.4555,70.3474,70.4457,34474.0
2024-03-21 14:55:00,71.67,71.67,71.61,71.64,41553.0,70.4457,70.4457,70.3867,70.4162,41553.0
2024-03-21 15:00:00,71.66,71.67,71.6,71.66,62457.0,70.4359,70.4457,70.3769,70.4359,62457.0
2024-03-21 15:05:00,71.65,71.77,71.65,71.75,118984.0,70.4261,70.544,70.4261,70.5244,118984.0
2024-03-21 15:10:00,71.76,71.76,71.7,71.73,61689.0,70.5342,70.5342,70.4752,70.5047,61689.0
2024-03-21 15:15:00,71.73,71.85,71.73,71.82,65708.0,70.5047,70.6226,70.5047,70.5932,65708.0
2024-03-21 15:20:00,71.83,71.85,71.75,71.84,70516.0,70.603,70.6226,70.5244,70.6128,70516.0
2024-03-21 15:25:00,71.84,71.97,71.84,71.93,79685.0,70.6128,70.7406,70.6128,70.7013,79685.0
2024-03-21 15:30:00,71.95,71.98,71.88,71.89,90906.0,70.7209,70.7504,70.6521,70.662,90906.0
2024-03-21 15:35:00,71.89,71.92,71.84,71.84,85601.0,70.662,70.6914,70.6128,70.6128,85601.0
2024-03-21 15:40:00,71.85,72.0,71.84,72.0,87829.0,70.6226,70.7701,70.6128,70.7701,87829.0
2024-03-21 15:45:00,71.99,72.0,71.75,71.76,142584.0,70.7603,70.7701,70.5244,70.5342,142584.0
2024-03-21 15:50:00,71.77,71.98,71.76,71.96,222482.0,70.544,70.7504,70.5342,70.7308,222482.0
2024-03-21 15:55:00,71.96,71.97,71.83,71.85,494913.0,70.7308,70.7406,70.603,70.6226,494913.0
2024-03-22 09:30:00,72.64,72.95,72.25,72.42,327482.0,71.3991,71.7039,71.0158,71.1829,327482.0
2024-03-22 09:35:00,72.45,72.48,72.01,72.18,104625.0,71.2124,71.2419,70.7799,70.947,104625.0
2024-03-22 09:40:00,72.19,72.25,71.92,72.07,145193.0,70.9568,71.0158,70.6914,70.8389,145193.0
2024-03-22 09:45:00,72.08,72.17,71.9,71.96,147871.0,70.8487,70.9372,70.6718,70.7308,147871.0
2024-03-22 09:50:00,71.95,72.24,71.95,72.06,138031.0,70.7209,71.006,70.7209,70.8291,138031.0
2024-03-22 09:55:00,72.06,72.12,71.87,71.88,113361.0,70.8291,70.888,70.6423,70.6521,113361.0
2024-03-22 10:00:00,71.89,72.01,71.75,71.78,63091.0,70.662,70.7799,70.5244,70.5538,63091.0
2024-03-22 10:05:00,71.78,71.9,71.71,71.8,88976.0,70.5538,70.6718,70.485,70.5735,88976.0
2024-03-22 10:10:00,71.8,71.91,71.71,71.75,67066.0,70.5735,70.6816,70.485,70.5244,67066.0
2024-03-22 10:15:00,71.76,71.87,71.7,71.81,83402.0,70.5342,70.6423,70.4752,70.5833,83402.0
2024-03-22 10:20:00,71.81,71.88,71.63,71.63,53346.0,70.5833,70.6521,70.4064,70.4064,53346.0
2024-03-22 10:25:00,71.65,71.78,71.63,71.73,51714.0,70.4261,70.5538,70.4064,70.5047,51714.0
2024-03-22 10:30:00,71.74,71.81,71.68,71.72,47259.0,70.5145,70.5833,70.4555,70.4949,47259.0
2024-03-22 10:35:00,71.71,71.83,71.66,71.76,82537.0,70.485,70.603,70.4359,70.5342,82537.0
2024-03-22 10:40:00,71.77,71.79,71.67,71.69,44388.0,70.544,70.5637,70.4457,70.4654,44388.0
2024-03-22 10:45:00,71.7,71.84,71.66,71.8,45254.0,70.4752,70.6128,70.4359,70.5735,45254.0
2024-03-22 10:50:00,71.8,71.88,71.76,71.81,49307.0,70.5735,70.6521,70.5342,70.5833,49307.0
2024-03-22 10:55:00,71.82,71.93,71.8,71.92,62059.0,70.5932,70.7013,70.5735,70.6914,62059.0
2024-03-22 11:00:00,71.93,72.05,71.85,71.9,75927.0,70.7013,70.8192,70.6226,70.6718,75927.0
2024-03-22 11:05:00,71.9,71.95,71.79,71.8,125255.0,70.6718,70.7209,70.5637,70.5735,125255.0
2024-03-22 11:10:00,71.8,71.91,71.75,71.9,35294.0,70.5735,70.6816,70.5244,70.6718,35294.0
2024-03-22 11:15:00,71.89,71.9,71.82,71.82,30606.0,70.662,70.6718,70.5932,70.5932,30606.0
2024-03-22 11:20:00,71.83,71.87,71.7,71.7,55022.0,70.603,70.6423,70.4752,70.4752,55022.0
2024-03-22 11:25:00,71.7,71.81,71.7,71.8,63721.0,70.4752,70.5833,70.4752,70.5735,63721.0
2024-03-22 11:30:00,71.81,71.92,71.77,71.9,120671.0,70.5833,70.6914,70.544,70.6718,120671.0
2024-03-22 11:35:00,71.9,71.96,71.86,71.91,39326.0,70.6718,70.7308,70.6325,70.6816,39326.0
2024-03-22 11:40:00,71.9,71.9,71.7,71.7,48629.0,70.6718,70.6718,70.4752,70.4752,48629.0
2024-03-22 11:45:00,71.7,71.7,71.61,71.67,35697.0,70.4752,70.4752,70.3867,70.4457,35697.0
2024-03-22 11:50:00,71.67,71.73,71.61,71.73,22442.0,70.4457,70.5047,70.3867,70.5047,22442.0
2024-03-22 11:55:00,71.72,71.83,71.72,71.83,36276.0,70.4949,70.603,70.4949,70.603,36276.0
2024-03-22 12:00:00,71.83,71.84,71.63,71.65,40436.0,70.603,70.6128,70.4064,70.4261,40436.0
2024-03-22 12:05:00,71.65,71.7,71.62,71.67,34631.0,70.4261,70.4752,70.3966,70.4457,34631.0
2024-03-22 12:10:00,71.67,71.71,71.6,71.64,37643.0,70.4457,70.485,70.3769,70.4162,37643.0
2024-03-22 12:15:00,71.63,71.73,71.62,71.69,63866.0,70.4064,70.5047,70.3966,70.4654,63866.0
2024-03-22 12:20:00,71.69,71.73,71.6,71.71,38091.0,70.4654,70.5047,70.3769,70.485,38091.0
2024-03-22 12:25:00,71.7,71.75,71.69,71.72,20131.0,70.4752,70.5244,70.4654,70.4949,20131.0
2024-03-22 12:30:00,71.74,71.75,71.69,71.75,36773.0,70.5145,70.5244,70.4654,70.5244,36773.0
2024-03-22 12:35:00,71.75,71.77,71.69,71.77,24306.0,70.5244,70.544,70.4654,70.544,24306.0
2024-03-22 12:40:00,71.77,71.82,71.72,71.8,25095.0,70.544,70.5932,70.4949,70.5735,25095.0
2024-03-22 12:45:00,71.8,71.9,71.78,71.87,29361.0,70.5735,70.6718,70.5538,70.6423,29361.0
2024-03-22 12:50:00,71.87,71.87,71.78,71.87,41442.0,70.6423,70.6423,70.5538,70.6423,41442.0
2024-03-22 12:55:00,71.88,71.89,71.77,71.81,44701.0,70.6521,70.662,70.544,70.5833,44701.0
2024-03-22 13:00:00,71.8,71.83,71.74,71.78,28876.0,70.5735,70.603,70.5145,70.5538,28876.0
2024-03-22 13:05:00,71.79,71.81,71.75,71.8,31386.0,70.5637,70.5833,70.5244,70.5735,31386.0
2024-03-22 13:10:00,71.8,71.8,71.75,71.8,27052.0,70.5735,70.5735,70.5244,70.5735,27052.0
2024-03-22 13:15:00,71.8,71.88,71.79,71.84,28031.0,70.5735,70.6521,70.5637,70.6128,28031.0
2024-03-22 13:20:00,71.83,71.88,71.81,71.87,19468.0,70.603,70.6521,70.5833,70.6423,19468.0
2024-03-22 13:25:00,71.87,71.91,71.84,71.86,35836.0,70.6423,70.6816,70.6128,70.6325,35836.0
2024-03-22 13:30:00,71.86,71.91,71.81,71.89,46733.0,70.6325,70.6816,70.5833,70.662,46733.0
2024-03-22 13:35:00,71.88,71.91,71.85,71.89,63620.0,70.6521,70.6816,70.6226,70.662,63620.0
2024-03-22 13:40:00,71.89,71.93,71.86,71.9,27659.0,70.662,70.7013,70.6325,70.6718,27659.0
2024-03-22 13:45:00,71.89,71.96,71.89,71.9,29246.0,70.662,70.7308,70.662,70.6718,29246.0
2024-03-22 13:50:00,71.9,71.94,71.87,71.91,20285.0,70.6718,70.7111,70.6423,70.6816,20285.0
2024-03-22 13:55:00,71.91,71.91,71.83,71.87,29620.0,70.6816,70.6816,70.603,70.6423,29620.0
2024-03-22 14:00:00,71.87,71.92,71.84,71.91,28599.0,70.6423,70.6914,70.6128,70.6816,28599.0
2024-03-22 14:05:00,71.91,71.94,71.88,71.94,20212.0,70.6816,70.7111,70.6521,70.7111,20212.0
2024-03-22 14:10:00,71.95,71.95,71.89,71.91,35849.0,70.7209,70.7209,70.662,70.6816,35849.0
2024-03-22 14:15:00,71.9,71.91,71.83,71.88,31410.0,70.6718,70.6816,70.603,70.6521,31410.0
2024-03-22 14:20:00,71.87,71.92,71.86,71.9,38325.0,70.6423,70.6914,70.6325,70.6718,38325.0
2024-03-22 14:25:00,71.9,71.96,71.9,71.92,27490.0,70.6718,70.7308,70.6718,70.6914,27490.0
2024-03-22 14:30:00,71.93,71.94,71.9,71.92,25322.0,70.7013,70.7111,70.6718,70.6914,25322.0
2024-03-22 14:35:00,71.91,71.93,71.87,71.9,26628.0,70.6816,70.7013,70.6423,70.6718,26628.0
2024-03-22 14:40:00,71.89,71.9,71.83,71.87,34745.0,70.662,70.6718,70.603,70.6423,34745.0
2024-03-22 14:45:00,71.89,71.91,71.83,71.88,33039.0,70.662,70.6816,70.603,70.6521,33039.0
2024-03-22 14:50:00,71.88,71.95,71.87,71.92,30344.0,70.6521,70.7209,70.6423,70.6914,30344.0
2024-03-22 14:55:00,71.92,71.96,71.89,71.9,42603.0,70.6914,70.7308,70.662,70.6718,42603.0
2024-03-22 15:00:00,71.9,71.91,71.85,71.88,38810.0,70.6718,70.6816,70.6226,70.6521,38810.0
2024-03-22 15:05:00,71.89,71.9,71.85,71.88,27624.0,70.662,70.6718,70.6226,70.6521,27624.0
2024-03-22 15:10:00,71.87,71.88,71.74,71.75,68277.0,70.6423,70.6521,70.5145,70.5244,68277.0
2024-03-22 15:15:00,71.75,71.78,71.7,71.7,32605.0,70.5244,70.5538,70.4752,70.4752,32605.0
2024-03-22 15:20:00,71.7,71.73,71.67,71.73,30844.0,70.4752,70.5047,70.4457,70.5047,30844.0
2024-03-22 15:25:00,71.73,71.82,71.72,71.81,38147.0,70.5047,70.5932,70.4949,70.5833,38147.0
2024-03-22 15:30:00,71.81,71.86,71.74,71.76,39856.0,70.5833,70.6325,70.5145,70.5342,39856.0
2024-03-22 15:35:00,71.76,71.83,71.73,71.83,52178.0,70.5342,70.603,70.5047,70.603,52178.0
2024-03-22 15:40:00,71.83,71.92,71.82,71.91,43450.0,70.603,70.6914,70.5932,70.6816,43450.0
2024-03-22 15:45:00,71.91,71.94,71.87,71.92,81067.0,70.6816,70.7111,70.6423,70.6914,81067.0
2024-03-22 15:50:00,71.92,71.97,71.86,71.89,140650.0,70.6914,70.7406,70.6325,70.662,140650.0
2024-03-22 15:55:00,71.9,71.93,71.56,71.57,487327.0,70.6718,70.7013,70.3376,70.3474,487327.0
2024-03-25 09:30:00,71.46,71.87,71.39,71.85,105719.0,70.2393,70.6423,70.1705,70.6226,105719.0
2024-03-25 09:35:00,71.85,72.2,71.84,72.17,64661.0,70.6226,70.9667,70.6128,70.9372,64661.0
2024-03-25 09:40:00,72.17,72.32,71.98,72.2,97070.0,70.9372,71.0846,70.7504,70.9667,97070.0
2024-03-25 09:45:00,72.2,72.2,71.86,71.88,68968.0,70.9667,70.9667,70.6325,70.6521,68968.0
2024-03-25 09:50:00,71.87,71.93,71.73,71.74,55151.0,70.6423,70.7013,70.5047,70.5145,55151.0
2024-03-25 09:55:00,71.74,71.78,71.69,71.77,49703.0,70.5145,70.5538,70.4654,70.544,49703.0
2024-03-25 10:00:00,71.77,71.78,71.63,71.64,54881.0,70.544,70.5538,70.4064,70.4162,54881.0
2024-03-25 10:05:00,71.65,71.65,71.22,71.32,173696.0,70.4261,70.4261,70.0034,70.1017,173696.0
2024-03-25 10:10:00,71.32,71.39,71.16,71.26,101149.0,70.1017,70.1705,69.9444,70.0427,101149.0
2024-03-25 10:15:00,71.25,71.26,71.03,71.05,218159.0,70.0329,70.0427,69.8166,69.8363,218159.0
2024-03-25 10:20:00,71.04,71.22,70.99,71.03,89204.0,69.8265,70.0034,69.7773,69.8166,89204.0
2024-03-25 10:25:00,71.03,71.29,71.02,71.09,130545.0,69.8166,70.0722,69.8068,69.8756,130545.0
2024-03-25 10:30:00,71.09,71.25,71.09,71.13,80860.0,69.8756,70.0329,69.8756,69.9149,80860.0
2024-03-25 10:35:00,71.15,71.2,71.09,71.11,43064.0,69.9346,69.9837,69.8756,69.8953,43064.0
2024-03-25 10:40:00,71.12,71.2,71.1,71.19,41409.0,69.9051,69.9837,69.8855,69.9739,41409.0
2024-03-25 10:45:00,71.2,71.26,71.17,71.17,116938.0,69.9837,70.0427,69.9543,69.9543,116938.0
2024-03-25 10:50:00,71.17,71.36,71.14,71.33,75573.0,69.9543,70.141,69.9248,70.1115,75573.0
2024-03-25 10:55:00,71.32,71.43,71.31,71.41,23686.0,70.1017,70.2098,70.0919,70.1902,23686.0
2024-03-25 11:00:00,71.42,71.42,71.27,71.29,31505.0,70.2,70.2,70.0526,70.0722,31505.0
2024-03-25 11:05:00,71.29,71.34,71.27,71.34,26201.0,70.0722,70.1214,70.0526,70.1214,26201.0
2024-03-25 11:10:00,71.34,71.37,71.28,71.34,31765.0,70.1214,70.1508,70.0624,70.1214,31765.0
2024-03-25 11:15:00,71.33,71.39,71.3,71.32,46371.0,70.1115,70.1705,70.082,70.1017,46371.0
2024-03-25 11:20:00,71.31,71.41,71.3,71.38,24938.0,70.0919,70.1902,70.082,70.1607,24938.0
2024-03-25 11:25:00,71.38,71.42,71.34,71.41,18393.0,70.1607,70.2,70.1214,70.1902,18393.0
2024-03-25 11:30:00,71.42,71.42,71.3,71.3,20135.0,70.2,70.2,70.082,70.082,20135.0
2024-03-25 11:35:00,71.31,71.34,71.29,71.31,19272.0,70.0919,70.1214,70.0722,70.0919,19272.0
2024-03-25 11:40:00,71.31,71.41,71.3,71.39,21561.0,70.0919,70.1902,70.082,70.1705,21561.0
2024-03-25 11:45:00,71.4,71.4,71.29,71.3,27254.0,70.1803,70.1803,70.0722,70.082,27254.0
2024-03-25 11:50:00,71.31,71.36,71.31,71.34,27179.0,70.0919,70.141,70.0919,70.1214,27179.0
2024-03-25 11:55:00,71.33,71.37,71.31,71.35,13602.0,70.1115,70.1508,70.0919,70.1312,13602.0
2024-03-25 12:00:00,71.35,71.36,71.28,71.32,35170.0,70.1312,70.141,70.0624,70.1017,35170.0
2024-03-25 12:05:00,71.31,71.37,71.3,71.36,20924.0,70.0919,70.1508,70.082,70.141,20924.0
2024-03-25 12:10:00,71.36,71.41,71.32,71.34,40159.0,70.141,70.1902,70.1017,70.1214,40159.0
2024-03-25 12:15:00,71.35,71.42,71.34,71.38,20792.0,70.1312,70.2,70.1214,70.1607,20792.0
2024-03-25 12:20:00,71.37,71.4,71.31,71.39,23622.0,70.1508,70.1803,70.0919,70.1705,23622.0
2024-03-25 12:25:00,71.39,71.41,71.35,71.36,19172.0,70.1705,70.1902,70.1312,70.141,19172.0
2024-03-25 12:30:00,71.37,71.42,71.36,71.41,16558.0,70.1508,70.2,70.141,70.1902,16558.0
2024-03-25 12:35:00,71.41,71.42,71.37,71.4,24457.0,70.1902,70.2,70.1508,70.1803,24457.0
2024-03-25 12:40:00,71.39,71.44,71.37,71.42,18309.0,70.1705,70.2196,70.1508,70.2,18309.0
2024-03-25 12:45:00,71.42,71.45,71.34,71.35,19690.0,70.2,70.2295,70.1214,70.1312,19690.0
2024-03-25 12:50:00,71.34,71.36,71.3,71.34,33908.0,70.1214,70.141,70.082,70.1214,33908.0
2024-03-25 12:55:00,71.33,71.37,71.31,71.34,25153.0,70.1115,70.1508,70.0919,70.1214,25153.0
2024-03-25 13:00:00,71.34,71.38,71.33,71.36,14729.0,70.1214,70.1607,70.1115,70.141,14729.0
2024-03-25 13:05:00,71.34,71.41,71.32,71.38,21154.0,70.1214,70.1902,70.1017,70.1607,21154.0
2024-03-25 13:10:00,71.38,71.39,71.33,71.34,65095.0,70.1607,70.1705,70.1115,70.1214,65095.0
2024-03-25 13:15:00,71.33,71.35,71.29,71.31,35891.0,70.1115,70.1312,70.0722,70.0919,35891.0
2024-03-25 13:20:00,71.31,71.34,71.3,71.31,19227.0,70.0919,70.1214,70.082,70.0919,19227.0
2024-03-25 13:25:00,71.33,71.35,71.32,71.34,12730.0,70.1115,70.1312,70.1017,70.1214,12730.0
2024-03-25 13:30:00,71.34,71.34,71.3,71.33,14899.0,70.1214,70.1214,70.082,70.1115,14899.0
2024-03-25 13:35:00,71.33,71.34,71.23,71.25,26002.0,70.1115,70.1214,70.0132,70.0329,26002.0
2024-03-25 13:40:00,71.24,71.28,71.24,71.25,15914.0,70.0231,70.0624,70.0231,70.0329,15914.0
2024-03-25 13:45:00,71.25,71.27,71.18,71.2,42782.0,70.0329,70.0526,69.9641,69.9837,42782.0
2024-03-25 13:50:00,71.2,71.23,71.17,71.21,18987.0,69.9837,70.0132,69.9543,69.9936,18987.0
2024-03-25 13:55:00,71.21,71.24,71.2,71.23,8259.0,69.9936,70.0231,69.9837,70.0132,8259.0
2024-03-25 14:00:00,71.23,71.32,71.21,71.28,18486.0,70.0132,70.1017,69.9936,70.0624,18486.0
2024-03-25 14:05:00,71.27,71.28,71.18,71.25,19980.0,70.0526,70.0624,69.9641,70.0329,19980.0
2024-03-25 14:10:00,71.25,71.28,71.22,71.27,14184.0,70.0329,70.0624,70.0034,70.0526,14184.0
2024-03-25 14:15:00,71.27,71.32,71.27,71.31,32219.0,70.0526,70.1017,70.0526,70.0919,32219.0
2024-03-25 14:20:00,71.31,71.42,71.3,71.42,14607.0,70.0919,70.2,70.082,70.2,14607.0
2024-03-25 14:25:00,71.42,71.45,71.41,71.42,16559.0,70.2,70.2295,70.1902,70.2,16559.0
2024-03-25 14:30:00,71.42,71.43,71.33,71.36,32587.0,70.2,70.2098,70.1115,70.141,32587.0
2024-03-25 14:35:00,71.37,71.4,71.34,71.38,17366.0,70.1508,70.1803,70.1214,70.1607,17366.0
2024-03-25 14:40:00,71.38,71.39,71.28,71.29,15726.0,70.1607,70.1705,70.0624,70.0722,15726.0
2024-03-25 14:45:00,71.28,71.32,71.26,71.28,19959.0,70.0624,70.1017,70.0427,70.0624,19959.0
2024-03-25 14:50:00,71.28,71.35,71.28,71.34,19759.0,70.0624,70.1312,70.0624,70.1214,19759.0
2024-03-25 14:55:00,71.34,71.38,71.33,71.35,21794.0,70.1214,70.1607,70.1115,70.1312,21794.0
2024-03-25 15:00:00,71.35,71.36,71.25,71.26,96384.0,70.1312,70.141,70.0329,70.0427,96384.0
2024-03-25 15:05:00,71.26,71.32,71.25,71.27,21122.0,70.0427,70.1017,70.0329,70.0526,21122.0
2024-03-25 15:10:00,71.27,71.28,71.2,71.23,28880.0,70.0526,70.0624,69.9837,70.0132,28880.0
2024-03-25 15:15:00,71.23,71.26,71.2,71.23,25683.0,70.0132,70.0427,69.9837,70.0132,25683.0
2024-03-25 15:20:00,71.24,71.27,71.17,71.2,43753.0,70.0231,70.0526,69.9543,69.9837,43753.0
2024-03-25 15:25:00,71.2,71.26,71.2,71.23,29223.0,69.9837,70.0427,69.9837,70.0132,29223.0
2024-03-25 15:30:00,71.23,71.28,71.22,71.26,41678.0,70.0132,70.0624,70.0034,70.0427,41678.0
2024-03-25 15:35:00,71.26,71.34,71.24,71.34,36362.0,70.0427,70.1214,70.0231,70.1214,36362.0
2024-03-25 15:40:00,71.34,71.39,71.33,71.34,52832.0,70.1214,70.1705,70.1115,70.1214,52832.0
2024-03-25 15:45:00,71.34,71.44,71.32,71.42,70082.0,70.1214,70.2196,70.1017,70.2,70082.0
2024-03-25 15:50:00,71.42,71.43,71.29,71.41,129495.0,70.2,70.2098,70.0722,70.1902,129495.0
2024-03-25 15:55:00,71.42,71.44,71.25,71.32,342913.0,70.2,70.2196,70.0329,70.1017,342913.0
2024-03-26 09:30:00,71.39,71.53,71.32,71.36,64295.0,70.1705,70.3081,70.1017,70.141,64295.0
2024-03-26 09:35:00,71.36,71.38,71.19,71.21,26390.0,70.141,70.1607,69.9739,69.9936,26390.0
2024-03-26 09:40:00,71.2,71.33,71.13,71.15,45457.0,69.9837,70.1115,69.9149,69.9346,45457.0
2024-03-26 09:45:00,71.13,71.32,71.13,71.31,46680.0,69.9149,70.1017,69.9149,70.0919,46680.0
2024-03-26 09:50:00,71.3,71.34,71.22,71.24,39378.0,70.082,70.1214,70.0034,70.0231,39378.0
2024-03-26 09:55:00,71.24,71.31,71.17,71.24,85341.0,70.0231,70.0919,69.9543,70.0231,85341.0
2024-03-26 10:00:00,71.23,71.26,71.05,71.07,29307.0,70.0132,70.0427,69.8363,69.856,29307.0
2024-03-26 10:05:00,71.06,71.17,71.0,71.02,27314.0,69.8461,69.9543,69.7872,69.8068,27314.0
2024-03-26 10:10:00,71.02,71.19,71.01,71.19,38203.0,69.8068,69.9739,69.797,69.9739,38203.0
2024-03-26 10:15:00,71.19,71.21,71.06,71.09,33053.0,69.9739,69.9936,69.8461,69.8756,33053.0
2024-03-26 10:20:00,71.08,71.16,71.06,71.16,30352.0,69.8658,69.9444,69.8461,69.9444,30352.0
2024-03-26 10:25:00,71.18,71.29,71.14,71.23,31351.0,69.9641,70.0722,69.9248,70.0132,31351.0
2024-03-26 10:30:00,71.23,71.28,71.15,71.19,35680.0,70.0132,70.0624,69.9346,69.9739,35680.0
2024-03-26 10:35:00,71.18,71.22,71.1,71.22,21146.0,69.9641,70.0034,69.8855,70.0034,21146.0
2024-03-26 10:40:00,71.21,71.23,71.17,71.19,24526.0,69.9936,70.0132,69.9543,69.9739,24526.0
2024-03-26 10:45:00,71.19,71.23,71.11,71.11,33906.0,69.9739,70.0132,69.8953,69.8953,33906.0
2024-03-26 10:50:00,71.12,71.13,71.01,71.05,37339.0,69.9051,69.9149,69.797,69.8363,37339.0
2024-03-26 10:55:00,71.04,71.07,71.0,71.02,37696.0,69.8265,69.856,69.7872,69.8068,37696.0
2024-03-26 11:00:00,71.03,71.08,70.99,71.05,36135.0,69.8166,69.8658,69.7773,69.8363,36135.0
2024-03-26 11:05:00,71.04,71.09,71.01,71.09,22777.0,69.8265,69.8756,69.797,69.8756,22777.0
2024-03-26 11:10:00,71.08,71.09,70.95,70.96,21347.0,69.8658,69.8756,69.738,69.7478,21347.0
2024-03-26 11:15:00,70.95,71.01,70.91,71.01,187367.0,69.738,69.797,69.6987,69.797,187367.0
2024-03-26 11:20:00,71.0,71.12,70.97,71.12,43472.0,69.7872,69.9051,69.7577,69.9051,43472.0
2024-03-26 11:25:00,71.12,71.13,71.0,71.07,20025.0,69.9051,69.9149,69.7872,69.856,20025.0
2024-03-26 11:30:00,71.06,71.1,71.04,71.06,18645.0,69.8461,69.8855,69.8265,69.8461,18645.0
2024-03-26 11:35:00,71.06,71.15,71.03,71.14,47688.0,69.8461,69.9346,69.8166,69.9248,47688.0
2024-03-26 11:40:00,71.14,71.24,71.13,71.23,28235.0,69.9248,70.0231,69.9149,70.0132,28235.0
2024-03-26 11:45:00,71.22,71.26,71.15,71.18,22673.0,70.0034,70.0427,69.9346,69.9641,22673.0
2024-03-26 11:50:00,71.17,71.18,71.15,71.16,23064.0,69.9543,69.9641,69.9346,69.9444,23064.0
2024-03-26 11:55:00,71.16,71.19,71.13,71.17,11634.0,69.9444,69.9739,69.9149,69.9543,11634.0
2024-03-26 12:00:00,71.17,71.19,71.04,71.05,35944.0,69.9543,69.9739,69.8265,69.8363,35944.0
2024-03-26 12:05:00,71.05,71.09,71.02,71.08,11876.0,69.8363,69.8756,69.8068,69.8658,11876.0
2024-03-26 12:10:00,71.07,71.14,71.06,71.12,19183.0,69.856,69.9248,69.8461,69.9051,19183.0
2024-03-26 12:15:00,71.13,71.16,71.1,71.12,21722.0,69.9149,69.9444,69.8855,69.9051,21722.0
2024-03-26 12:20:00,71.11,71.21,71.1,71.17,49531.0,69.8953,69.9936,69.8855,69.9543,49531.0
2024-03-26 12:25:00,71.17,71.3,71.16,71.27,29117.0,69.9543,70.082,69.9444,70.0526,29117.0
2024-03-26 12:30:00,71.26,71.28,71.18,71.21,33385.0,70.0427,70.0624,69.9641,69.9936,33385.0
2024-03-26 12:35:00,71.21,71.29,71.2,71.28,20830.0,69.9936,70.0722,69.9837,70.0624,20830.0
2024-03-26 12:40:00,71.28,71.35,71.27,71.34,42413.0,70.0624,70.1312,70.0526,70.1214,42413.0
2024-03-26 12:45:00,71.34,71.36,71.26,71.29,32244.0,70.1214,70.141,70.0427,70.0722,32244.0
2024-03-26 12:50:00,71.29,71.38,71.27,71.37,21384.0,70.0722,70.1607,70.0526,70.1508,21384.0
2024-03-26 12:55:00,71.36,71.36,71.28,71.3,8370.0,70.141,70.141,70.0624,70.082,8370.0
2024-03-26 13:00:00,71.3,71.33,71.27,71.31,16511.0,70.082,70.1115,70.0526,70.0919,16511.0
2024-03-26 13:05:00,71.31,71.39,71.31,71.38,149451.0,70.0919,70.1705,70.0919,70.1607,149451.0
2024-03-26 13:10:00,71.38,71.41,71.33,71.41,64576.0,70.1607,70.1902,70.1115,70.1902,64576.0
2024-03-26 13:15:00,71.4,71.4,71.29,71.29,23586.0,70.1803,70.1803,70.0722,70.0722,23586.0
2024-03-26 13:20:00,71.28,71.3,71.25,71.28,105840.0,70.0624,70.082,70.0329,70.0624,105840.0
2024-03-26 13:25:00,71.29,71.3,71.25,71.28,21043.0,70.0722,70.082,70.0329,70.0624,21043.0
2024-03-26 13:30:00,71.28,71.3,71.27,71.3,33117.0,70.0624,70.082,70.0526,70.082,33117.0
2024-03-26 13:35:00,71.3,71.3,71.23,71.24,68609.0,70.082,70.082,70.0132,70.0231,68609.0
2024-03-26 13:40:00,71.23,71.3,71.2,71.21,66179.0,70.0132,70.082,69.9837,69.9936,66179.0
2024-03-26 13:45:00,71.21,71.23,71.17,71.19,32500.0,69.9936,70.0132,69.9543,69.9739,32500.0
2024-03-26 13:50:00,71.19,71.2,71.15,71.2,26418.0,69.9739,69.9837,69.9346,69.9837,26418.0
2024-03-26 13:55:00,71.18,71.19,71.1,71.13,20747.0,69.9641,69.9739,69.8855,69.9149,20747.0
2024-03-26 14:00:00,71.14,71.22,71.14,71.19,44422.0,69.9248,70.0034,69.9248,69.9739,44422.0
2024-03-26 14:05:00,71.18,71.2,71.14,71.15,21501.0,69.9641,69.9837,69.9248,69.9346,21501.0
2024-03-26 14:10:00,71.15,71.15,71.11,71.14,21567.0,69.9346,69.9346,69.8953,69.9248,21567.0
2024-03-26 14:15:00,71.13,71.17,71.13,71.17,23495.0,69.9149,69.9543,69.9149,69.9543,23495.0
2024-03-26 14:20:00,71.17,71.21,71.12,71.21,27362.0,69.9543,69.9936,69.9051,69.9936,27362.0
2024-03-26 14:25:00,71.2,71.22,71.16,71.2,18279.0,69.9837,70.0034,69.9444,69.9837,18279.0
2024-03-26 14:30:00,71.19,71.2,71.16,71.19,17111.0,69.9739,69.9837,69.9444,69.9739,17111.0
2024-03-26 14:35:00,71.18,71.19,71.1,71.11,20117.0,69.9641,69.9739,69.8855,69.8953,20117.0
2024-03-26 14:40:00,71.11,71.14,71.07,71.11,30497.0,69.8953,69.9248,69.856,69.8953,30497.0
2024-03-26 14:45:00,71.11,71.14,71.06,71.14,15219.0,69.8953,69.9248,69.8461,69.9248,15219.0
2024-03-26 14:50:00,71.15,71.18,71.14,71.17,14961.0,69.9346,69.9641,69.9248,69.9543,14961.0
2024-03-26 14:55:00,71.16,71.17,71.15,71.17,11285.0,69.9444,69.9543,69.9346,69.9543,11285.0
2024-03-26 15:00:00,71.16,71.16,71.09,71.13,24578.0,69.9444,69.9444,69.8756,69.9149,24578.0
2024-03-26 15:05:00,71.13,71.16,71.09,71.15,23666.0,69.9149,69.9444,69.8756,69.9346,23666.0
2024-03-26 15:10:00,71.15,71.17,71.14,71.16,16364.0,69.9346,69.9543,69.9248,69.9444,16364.0
2024-03-26 15:15:00,71.16,71.2,71.13,71.16,25096.0,69.9444,69.9837,69.9149,69.9444,25096.0
2024-03-26 15:20:00,71.16,71.25,71.15,71.19,28263.0,69.9444,70.0329,69.9346,69.9739,28263.0
2024-03-26 15:25:00,71.19,71.22,71.09,71.1,29845.0,69.9739,70.0034,69.8756,69.8855,29845.0
2024-03-26 15:30:00,71.1,71.11,71.04,71.11,30617.0,69.8855,69.8953,69.8265,69.8953,30617.0
2024-03-26 15:35:00,71.1,71.22,71.08,71.22,24370.0,69.8855,70.0034,69.8658,70.0034,24370.0
2024-03-26 15:40:00,71.21,71.23,71.13,71.13,29865.0,69.9936,70.0132,69.9149,69.9149,29865.0
2024-03-26 15:45:00,71.12,71.14,71.0,71.0,51280.0,69.9051,69.9248,69.7872,69.7872,51280.0
2024-03-26 15:50:00,70.96,71.11,70.95,71.08,126996.0,69.7478,69.8953,69.738,69.8658,126996.0
2024-03-26 15:55:00,71.08,71.12,71.0,71.04,430881.0,69.8658,69.9051,69.7872,69.8265,430881.0
2024-03-27 09:30:00,71.4,71.82,71.3,71.75,104511.0,70.1803,70.5932,70.082,70.5244,104511.0
2024-03-27 09:35:00,71.82,71.84,71.68,71.69,99498.0,70.5932,70.6128,70.4555,70.4654,99498.0
2024-03-27 09:40:00,71.69,71.7,71.55,71.63,29951.0,70.4654,70.4752,70.3278,70.4064,29951.0
2024-03-27 09:45:00,71.64,71.68,71.47,71.65,37205.0,70.4162,70.4555,70.2491,70.4261,37205.0
2024-03-27 09:50:00,71.65,71.74,71.63,71.72,38048.0,70.4261,70.5145,70.4064,70.4949,38048.0
2024-03-27 09:55:00,71.72,71.86,71.72,71.74,45315.0,70.4949,70.6325,70.4949,70.5145,45315.0
2024-03-27 10:00:00,71.75,71.76,71.6,71.62,26558.0,70.5244,70.5342,70.3769,70.3966,26558.0
2024-03-27 10:05:00,71.64,71.67,71.54,71.63,60926.0,70.4162,70.4457,70.3179,70.4064,60926.0
2024-03-27 10:10:00,71.62,71.7,71.56,71.57,45191.0,70.3966,70.4752,70.3376,70.3474,45191.0
2024-03-27 10:15:00,71.58,71.64,71.5,71.56,45791.0,70.3573,70.4162,70.2786,70.3376,45791.0
2024-03-27 10:20:00,71.56,71.56,71.33,71.44,35844.0,70.3376,70.3376,70.1115,70.2196,35844.0
2024-03-27 10:25:00,71.45,71.5,71.39,71.45,65801.0,70.2295,70.2786,70.1705,70.2295,65801.0
2024-03-27 10:30:00,71.46,71.6,71.45,71.53,22261.0,70.2393,70.3769,70.2295,70.3081,22261.0
2024-03-27 10:35:00,71.54,71.6,71.51,71.53,26974.0,70.3179,70.3769,70.2885,70.3081,26974.0
2024-03-27 10:40:00,71.54,71.59,71.47,71.48,35857.0,70.3179,70.3671,70.2491,70.259,35857.0
2024-03-27 10:45:00,71.48,71.52,71.45,71.49,94184.0,70.259,70.2983,70.2295,70.2688,94184.0
2024-03-27 10:50:00,71.48,71.51,71.41,71.45,29904.0,70.259,70.2885,70.1902,70.2295,29904.0
2024-03-27 10:55:00,71.45,71.49,71.42,71.48,224898.0,70.2295,70.2688,70.2,70.259,224898.0
2024-03-27 11:00:00,71.48,71.59,71.42,71.56,129567.0,70.259,70.3671,70.2,70.3376,129567.0
2024-03-27 11:05:00,71.57,71.61,71.5,71.51,43231.0,70.3474,70.3867,70.2786,70.2885,43231.0
2024-03-27 11:10:00,71.5,71.59,71.48,71.56,21304.0,70.2786,70.3671,70.259,70.3376,21304.0
2024-03-27 11:15:00,71.55,71.69,71.51,71.67,33642.0,70.3278,70.4654,70.2885,70.4457,33642.0
2024-03-27 11:20:00,71.67,71.76,71.62,71.75,31710.0,70.4457,70.5342,70.3966,70.5244,31710.0
2024-03-27 11:25:00,71.75,71.83,71.75,71.78,21721.0,70.5244,70.603,70.5244,70.5538,21721.0
2024-03-27 11:30:00,71.78,71.79,71.72,71.78,31498.0,70.5538,70.5637,70.4949,70.5538,31498.0
2024-03-27 11:35:00,71.78,71.87,71.74,71.84,34601.0,70.5538,70.6423,70.5145,70.6128,34601.0
2024-03-27 11:40:00,71.84,71.87,71.81,71.87,29907.0,70.6128,70.6423,70.5833,70.6423,29907.0
2024-03-27 11:45:00,71.86,71.87,71.76,71.84,32288.0,70.6325,70.6423,70.5342,70.6128,32288.0
2024-03-27 11:50:00,71.83,71.83,71.76,71.81,18743.0,70.603,70.603,70.5342,70.5833,18743.0
2024-03-27 11:55:00,71.81,71.83,71.72,71.76,58246.0,70.5833,70.603,70.4949,70.5342,58246.0
2024-03-27 12:00:00,71.78,71.85,71.73,71.73,145776.0,70.5538,70.6226,70.5047,70.5047,145776.0
2024-03-27 12:05:00,71.72,71.72,71.65,71.68,17783.0,70.4949,70.4949,70.4261,70.4555,17783.0
2024-03-27 12:10:00,71.69,71.7,71.66,71.69,25967.0,70.4654,70.4752,70.4359,70.4654,25967.0
2024-03-27 12:15:00,71.69,71.72,71.64,71.71,25259.0,70.4654,70.4949,70.4162,70.485,25259.0
2024-03-27 12:20:00,71.71,71.77,71.68,71.71,142736.0,70.485,70.544,70.4555,70.485,142736.0
2024-03-27 12:25:00,71.7,71.73,71.66,71.67,20748.0,70.4752,70.5047,70.4359,70.4457,20748.0
2024-03-27 12:30:00,71.67,71.74,71.66,71.74,22001.0,70.4457,70.5145,70.4359,70.5145,22001.0
2024-03-27 12:35:00,71.73,71.73,71.66,71.69,26567.0,70.5047,70.5047,70.4359,70.4654,26567.0
2024-03-27 12:40:00,71.69,71.76,71.69,71.72,20604.0,70.4654,70.5342,70.4654,70.4949,20604.0
2024-03-27 12:45:00,71.72,71.72,71.63,71.63,31398.0,70.4949,70.4949,70.4064,70.4064,31398.0
2024-03-27 12:50:00,71.63,71.69,71.63,71.66,12801.0,70.4064,70.4654,70.4064,70.4359,12801.0
2024-03-27 12:55:00,71.66,71.66,71.6,71.64,19087.0,70.4359,70.4359,70.3769,70.4162,19087.0
2024-03-27 13:00:00,71.64,71.69,71.63,71.64,26394.0,70.4162,70.4654,70.4064,70.4162,26394.0
2024-03-27 13:05:00,71.63,71.66,71.61,71.66,26304.0,70.4064,70.4359,70.3867,70.4359,26304.0
2024-03-27 13:10:00,71.65,71.76,71.63,71.72,18793.0,70.4261,70.5342,70.4064,70.4949,18793.0
2024-03-27 13:15:00,71.71,71.79,71.69,71.79,21947.0,70.485,70.5637,70.4654,70.5637,21947.0
2024-03-27 13:20:00,71.78,71.81,71.73,71.75,21967.0,70.5538,70.5833,70.5047,70.5244,21967.0
2024-03-27 13:25:00,71.75,71.75,71.64,71.66,27099.0,70.5244,70.5244,70.4162,70.4359,27099.0
2024-03-27 13:30:00,71.65,71.68,71.62,71.67,13819.0,70.4261,70.4555,70.3966,70.4457,13819.0
2024-03-27 13:35:00,71.67,71.68,71.64,71.64,18409.0,70.4457,70.4555,70.4162,70.4162,18409.0
2024-03-27 13:40:00,71.65,71.68,71.62,71.63,17757.0,70.4261,70.4555,70.3966,70.4064,17757.0
2024-03-27 13:45:00,71.63,71.64,71.6,71.63,17602.0,70.4064,70.4162,70.3769,70.4064,17602.0
2024-03-27 13:50:00,71.64,71.65,71.59,71.62,16937.0,70.4162,70.4261,70.3671,70.3966,16937.0
2024-03-27 13:55:00,71.62,71.65,71.59,71.64,18136.0,70.3966,70.4261,70.3671,70.4162,18136.0
2024-03-27 14:00:00,71.63,71.64,71.59,71.6,16441.0,70.4064,70.4162,70.3671,70.3769,16441.0
2024-03-27 14:05:00,71.61,71.65,71.59,71.61,43982.0,70.3867,70.4261,70.3671,70.3867,43982.0
2024-03-27 14:10:00,71.6,71.62,71.56,71.62,16452.0,70.3769,70.3966,70.3376,70.3966,16452.0
2024-03-27 14:15:00,71.62,71.63,71.57,71.58,50200.0,70.3966,70.4064,70.3474,70.3573,50200.0
2024-03-27 14:20:00,71.56,71.59,71.52,71.53,166182.0,70.3376,70.3671,70.2983,70.3081,166182.0
2024-03-27 14:25:00,71.53,71.64,71.52,71.61,31446.0,70.3081,70.4162,70.2983,70.3867,31446.0
2024-03-27 14:30:00,71.62,71.71,71.61,71.65,23331.0,70.3966,70.485,70.3867,70.4261,23331.0
2024-03-27 14:35:00,71.65,71.69,71.63,71.68,31354.0,70.4261,70.4654,70.4064,70.4555,31354.0
2024-03-27 14:40:00,71.69,71.76,71.67,71.71,24611.0,70.4654,70.5342,70.4457,70.485,24611.0
2024-03-27 14:45:00,71.7,71.74,71.66,71.69,27518.0,70.4752,70.5145,70.4359,70.4654,27518.0
2024-03-27 14:50:00,71.69,71.74,71.6,71.62,72256.0,70.4654,70.5145,70.3769,70.3966,72256.0
2024-03-27 14:55:00,71.62,71.7,71.56,71.68,193190.0,70.3966,70.4752,70.3376,70.4555,193190.0
2024-03-27 15:00:00,71.69,71.74,71.66,71.69,27821.0,70.4654,70.5145,70.4359,70.4654,27821.0
2024-03-27 15:05:00,71.68,71.7,71.66,71.69,20993.0,70.4555,70.4752,70.4359,70.4654,20993.0
2024-03-27 15:10:00,71.68,71.69,71.64,71.65,27809.0,70.4555,70.4654,70.4162,70.4261,27809.0
2024-03-27 15:15:00,71.65,71.69,71.62,71.67,53870.0,70.4261,70.4654,70.3966,70.4457,53870.0
2024-03-27 15:20:00,71.67,71.75,71.64,71.74,95201.0,70.4457,70.5244,70.4162,70.5145,95201.0
2024-03-27 15:25:00,71.74,71.89,71.72,71.88,101783.0,70.5145,70.662,70.4949,70.6521,101783.0
2024-03-27 15:30:00,71.88,71.89,71.85,71.86,112133.0,70.6521,70.662,70.6226,70.6325,112133.0
2024-03-27 15:35:00,71.86,71.95,71.84,71.94,167803.0,70.6325,70.7209,70.6128,70.7111,167803.0
2024-03-27 15:40:00,71.94,71.99,71.91,71.96,163653.0,70.7111,70.7603,70.6816,70.7308,163653.0
2024-03-27 15:45:00,71.96,72.03,71.85,72.03,281379.0,70.7308,70.7996,70.6226,70.7996,281379.0
2024-03-27 15:50:00,72.03,72.28,71.97,72.22,197094.0,70.7996,71.0453,70.7406,70.9863,197094.0
2024-03-27 15:55:00,72.22,72.45,72.2,72.43,529514.0,70.9863,71.2124,70.9667,71.1927,529514.0
2024-03-28 09:30:00,72.4,72.6,72.28,72.55,125559.0,71.1632,71.3598,71.0453,71.3107,125559.0
2024-03-28 09:35:00,72.5,72.5,72.24,72.33,37773.0,71.2615,71.2615,71.006,71.0944,37773.0
2024-03-28 09:40:00,72.31,72.33,72.14,72.18,37120.0,71.0748,71.0944,70.9077,70.947,37120.0
2024-03-28 09:45:00,72.21,72.23,72.05,72.05,38416.0,70.9765,70.9962,70.8192,70.8192,38416.0
2024-03-28 09:50:00,72.05,72.06,71.84,71.86,50478.0,70.8192,70.8291,70.6128,70.6325,50478.0
2024-03-28 09:55:00,71.83,71.87,71.78,71.83,32178.0,70.603,70.6423,70.5538,70.603,32178.0
2024-03-28 10:00:00,71.82,71.94,71.82,71.89,36565.0,70.5932,70.7111,70.5932,70.662,36565.0
2024-03-28 10:05:00,71.9,72.04,71.9,71.96,53016.0,70.6718,70.8094,70.6718,70.7308,53016.0
2024-03-28 10:10:00,71.96,72.0,71.87,71.88,64844.0,70.7308,70.7701,70.6423,70.6521,64844.0
2024-03-28 10:15:00,71.88,71.94,71.71,71.71,187898.0,70.6521,70.7111,70.485,70.485,187898.0
2024-03-28 10:20:00,71.71,71.94,71.7,71.89,81063.0,70.485,70.7111,70.4752,70.662,81063.0
2024-03-28 10:25:00,71.9,72.0,71.85,71.87,25605.0,70.6718,70.7701,70.6226,70.6423,25605.0
2024-03-28 10:30:00,71.9,71.96,71.87,71.93,39184.0,70.6718,70.7308,70.6423,70.7013,39184.0
2024-03-28 10:35:00,71.93,72.05,71.91,72.03,32761.0,70.7013,70.8192,70.6816,70.7996,32761.0
2024-03-28 10:40:00,72.03,72.05,71.95,71.99,25015.0,70.7996,70.8192,70.7209,70.7603,25015.0
2024-03-28 10:45:00,71.99,71.99,71.82,71.86,51598.0,70.7603,70.7603,70.5932,70.6325,51598.0
2024-03-28 10:50:00,71.86,72.06,71.86,72.04,28468.0,70.6325,70.8291,70.6325,70.8094,28468.0
2024-03-28 10:55:00,72.04,72.07,71.99,72.01,20552.0,70.8094,70.8389,70.7603,70.7799,20552.0
2024-03-28 11:00:00,72.01,72.04,71.92,71.98,27187.0,70.7799,70.8094,70.6914,70.7504,27187.0
2024-03-28 11:05:00,71.98,72.07,71.98,72.05,28619.0,70.7504,70.8389,70.7504,70.8192,28619.0
2024-03-28 11:10:00,72.06,72.13,72.01,72.07,41802.0,70.8291,70.8979,70.7799,70.8389,41802.0
2024-03-28 11:15:00,72.06,72.08,72.03,72.08,21847.0,70.8291,70.8487,70.7996,70.8487,21847.0
2024-03-28 11:20:00,72.07,72.07,72.02,72.02,14439.0,70.8389,70.8389,70.7897,70.7897,14439.0
2024-03-28 11:25:00,72.03,72.12,72.03,72.11,22128.0,70.7996,70.888,70.7996,70.8782,22128.0
2024-03-28 11:30:00,72.1,72.16,72.08,72.14,208090.0,70.8684,70.9273,70.8487,70.9077,208090.0
2024-03-28 11:35:00,72.15,72.23,72.12,72.22,32062.0,70.9175,70.9962,70.888,70.9863,32062.0
2024-03-28 11:40:00,72.22,72.35,72.22,72.34,15325.0,70.9863,71.1141,70.9863,71.1043,15325.0
2024-03-28 11:45:00,72.34,72.35,72.24,72.35,41917.0,71.1043,71.1141,71.006,71.1141,41917.0
2024-03-28 11:50:00,72.35,72.36,72.16,72.17,118056.0,71.1141,71.1239,70.9273,70.9372,118056.0
2024-03-28 11:55:00,72.17,72.32,72.14,72.22,251358.0,70.9372,71.0846,70.9077,70.9863,251358.0
2024-03-28 12:00:00,72.22,72.3,72.19,72.3,36498.0,70.9863,71.065,70.9568,71.065,36498.0
2024-03-28 12:05:00,72.29,72.39,72.25,72.26,137729.0,71.0551,71.1534,71.0158,71.0256,137729.0
2024-03-28 12:10:00,72.26,72.27,72.2,72.23,30317.0,71.0256,71.0355,70.9667,70.9962,30317.0
2024-03-28 12:15:00,72.23,72.28,72.19,72.23,25013.0,70.9962,71.0453,70.9568,70.9962,25013.0
2024-03-28 12:20:00,72.23,72.31,72.22,72.3,17826.0,70.9962,71.0748,70.9863,71.065,17826.0
2024-03-28 12:25:00,72.29,72.3,72.24,72.28,16898.0,71.0551,71.065,71.006,71.0453,16898.0
2024-03-28 12:30:00,72.28,72.28,72.2,72.2,19694.0,71.0453,71.0453,70.9667,70.9667,19694.0
2024-03-28 12:35:00,72.2,72.21,72.15,72.19,20333.0,70.9667,70.9765,70.9175,70.9568,20333.0
2024-03-28 12:40:00,72.19,72.19,72.13,72.14,21326.0,70.9568,70.9568,70.8979,70.9077,21326.0
2024-03-28 12:45:00,72.13,72.15,72.09,72.11,29796.0,70.8979,70.9175,70.8585,70.8782,29796.0
2024-03-28 12:50:00,72.12,72.16,72.1,72.13,36123.0,70.888,70.9273,70.8684,70.8979,36123.0
2024-03-28 12:55:00,72.13,72.17,72.04,72.06,27196.0,70.8979,70.9372,70.8094,70.8291,27196.0
2024-03-28 13:00:00,72.06,72.15,72.04,72.15,28705.0,70.8291,70.9175,70.8094,70.9175,28705.0
2024-03-28 13:05:00,72.15,72.19,72.02,72.04,90521.0,70.9175,70.9568,70.7897,70.8094,90521.0
2024-03-28 13:10:00,72.04,72.05,71.95,71.99,27464.0,70.8094,70.8192,70.7209,70.7603,27464.0
2024-03-28 13:15:00,71.99,72.06,71.98,72.02,24701.0,70.7603,70.8291,70.7504,70.7897,24701.0
2024-03-28 13:20:00,72.01,72.05,71.99,72.04,68884.0,70.7799,70.8192,70.7603,70.8094,68884.0
2024-03-28 13:25:00,72.04,72.05,71.94,71.97,49422.0,70.8094,70.8192,70.7111,70.7406,49422.0
2024-03-28 13:30:00,71.98,72.04,71.97,72.03,22471.0,70.7504,70.8094,70.7406,70.7996,22471.0
2024-03-28 13:35:00,72.02,72.14,72.0,72.13,116720.0,70.7897,70.9077,70.7701,70.8979,116720.0
2024-03-28 13:40:00,72.11,72.16,72.07,72.13,34140.0,70.8782,70.9273,70.8389,70.8979,34140.0
2024-03-28 13:45:00,72.14,72.16,72.08,72.14,31771.0,70.9077,70.9273,70.8487,70.9077,31771.0
2024-03-28 13:50:00,72.15,72.21,72.13,72.2,22609.0,70.9175,70.9765,70.8979,70.9667,22609.0
2024-03-28 13:55:00,72.2,72.28,72.16,72.27,49303.0,70.9667,71.0453,70.9273,71.0355,49303.0
2024-03-28 14:00:00,72.28,72.33,72.26,72.33,18164.0,71.0453,71.0944,71.0256,71.0944,18164.0
2024-03-28 14:05:00,72.33,72.35,72.29,72.33,30886.0,71.0944,71.1141,71.0551,71.0944,30886.0
2024-03-28 14:10:00,72.35,72.41,72.33,72.4,19933.0,71.1141,71.1731,71.0944,71.1632,19933.0
2024-03-28 14:15:00,72.39,72.41,72.37,72.39,17517.0,71.1534,71.1731,71.1338,71.1534,17517.0
2024-03-28 14:20:00,72.4,72.43,72.32,72.34,39588.0,71.1632,71.1927,71.0846,71.1043,39588.0
2024-03-28 14:25:00,72.31,72.36,72.31,72.33,34515.0,71.0748,71.1239,71.0748,71.0944,34515.0
2024-03-28 14:30:00,72.32,72.32,72.22,72.24,22502.0,71.0846,71.0846,70.9863,71.006,22502.0
2024-03-28 14:35:00,72.23,72.25,72.14,72.17,51213.0,70.9962,71.0158,70.9077,70.9372,51213.0
2024-03-28 14:40:00,72.17,72.19,72.13,72.17,28505.0,70.9372,70.9568,70.8979,70.9372,28505.0
2024-03-28 14:45:00,72.17,72.23,72.13,72.14,35518.0,70.9372,70.9962,70.8979,70.9077,35518.0
2024-03-28 14:50:00,72.14,72.25,72.12,72.24,24071.0,70.9077,71.0158,70.888,71.006,24071.0
2024-03-28 14:55:00,72.26,72.37,72.25,72.34,20117.0,71.0256,71.1338,71.0158,71.1043,20117.0
2024-03-28 15:00:00,72.35,72.4,72.33,72.33,18482.0,71.1141,71.1632,71.0944,71.0944,18482.0
2024-03-28 15:05:00,72.33,72.4,72.32,72.39,27425.0,71.0944,71.1632,71.0846,71.1534,27425.0
2024-03-28 15:10:00,72.4,72.41,72.36,72.4,23735.0,71.1632,71.1731,71.1239,71.1632,23735.0
2024-03-28 15:15:00,72.4,72.43,72.38,72.42,29177.0,71.1632,71.1927,71.1436,71.1829,29177.0
2024-03-28 15:20:00,72.42,72.42,72.36,72.42,26684.0,71.1829,71.1829,71.1239,71.1829,26684.0
2024-03-28 15:25:00,72.42,72.49,72.4,72.48,49879.0,71.1829,71.2517,71.1632,71.2419,49879.0
2024-03-28 15:30:00,72.49,72.5,72.41,72.45,34305.0,71.2517,71.2615,71.1731,71.2124,34305.0
2024-03-28 15:35:00,72.45,72.47,72.41,72.44,35486.0,71.2124,71.2321,71.1731,71.2026,35486.0
2024-03-28 15:40:00,72.45,72.48,72.35,72.42,39209.0,71.2124,71.2419,71.1141,71.1829,39209.0
2024-03-28 15:45:00,72.42,72.51,72.41,72.44,56977.0,71.1829,71.2714,71.1731,71.2026,56977.0
2024-03-28 15:50:00,72.44,72.44,72.23,72.42,115383.0,71.2026,71.2026,70.9962,71.1829,115383.0
2024-03-28 15:55:00,72.43,72.47,72.3,72.33,418902.0,71.1927,71.2321,71.065,71.0944,418902.0
2024-04-01 09:30:00,72.29,72.62,72.08,72.11,116372.0,71.0551,71.3795,70.8487,70.8782,116372.0
2024-04-01 09:35:00,72.09,72.13,71.85,71.98,174359.0,70.8585,70.8979,70.6226,70.7504,174359.0
2024-04-01 09:40:00,71.95,72.42,71.92,72.41,47058.0,70.7209,71.1829,70.6914,71.1731,47058.0
2024-04-01 09:45:00,72.4,72.45,72.25,72.37,52924.0,71.1632,71.2124,71.0158,71.1338,52924.0
2024-04-01 09:50:00,72.36,72.58,72.36,72.55,90153.0,71.1239,71.3402,71.1239,71.3107,90153.0
2024-04-01 09:55:00,72.54,72.63,72.53,72.6,28166.0,71.3009,71.3893,71.291,71.3598,28166.0
2024-04-01 10:00:00,72.58,72.61,72.44,72.46,57755.0,71.3402,71.3697,71.2026,71.2222,57755.0
2024-04-01 10:05:00,72.45,72.47,72.24,72.31,60155.0,71.2124,71.2321,71.006,71.0748,60155.0
2024-04-01 10:10:00,72.29,72.43,72.27,72.42,35776.0,71.0551,71.1927,71.0355,71.1829,35776.0
2024-04-01 10:15:00,72.42,72.42,72.22,72.3,31457.0,71.1829,71.1829,70.9863,71.065,31457.0
2024-04-01 10:20:00,72.3,72.42,72.27,72.32,21371.0,71.065,71.1829,71.0355,71.0846,21371.0
2024-04-01 10:25:00,72.32,72.35,72.26,72.27,32977.0,71.0846,71.1141,71.0256,71.0355,32977.0
2024-04-01 10:30:00,72.27,72.3,72.15,72.16,21751.0,71.0355,71.065,70.9175,70.9273,21751.0
2024-04-01 10:35:00,72.17,72.26,72.13,72.19,22751.0,70.9372,71.0256,70.8979,70.9568,22751.0
2024-04-01 10:40:00,72.2,72.25,72.15,72.21,15995.0,70.9667,71.0158,70.9175,70.9765,15995.0
2024-04-01 10:45:00,72.2,72.2,72.1,72.2,30473.0,70.9667,70.9667,70.8684,70.9667,30473.0
2024-04-01 10:50:00,72.19,72.21,72.16,72.2,18252.0,70.9568,70.9765,70.9273,70.9667,18252.0
2024-04-01 10:55:00,72.19,72.23,72.16,72.22,18250.0,70.9568,70.9962,70.9273,70.9863,18250.0
2024-04-01 11:00:00,72.23,72.28,72.2,72.2,21339.0,70.9962,71.0453,70.9667,70.9667,21339.0
2024-04-01 11:05:00,72.21,72.25,72.19,72.22,21568.0,70.9765,71.0158,70.9568,70.9863,21568.0
2024-04-01 11:10:00,72.21,72.32,72.21,72.27,26766.0,70.9765,71.0846,70.9765,71.0355,26766.0
2024-04-01 11:15:00,72.26,72.3,72.19,72.19,24524.0,71.0256,71.065,70.9568,70.9568,24524.0
2024-04-01 11:20:00,72.2,72.24,72.13,72.17,71508.0,70.9667,71.006,70.8979,70.9372,71508.0
2024-04-01 11:25:00,72.16,72.22,72.15,72.16,28109.0,70.9273,70.9863,70.9175,70.9273,28109.0
2024-04-01 11:30:00,72.16,72.2,72.08,72.08,25333.0,70.9273,70.9667,70.8487,70.8487,25333.0
2024-04-01 11:35:00,72.08,72.13,72.08,72.11,37611.0,70.8487,70.8979,70.8487,70.8782,37611.0
2024-04-01 11:40:00,72.11,72.13,72.06,72.11,19064.0,70.8782,70.8979,70.8291,70.8782,19064.0
2024-04-01 11:45:00,72.11,72.17,72.08,72.16,17582.0,70.8782,70.9372,70.8487,70.9273,17582.0
2024-04-01 11:50:00,72.17,72.19,72.12,72.14,19421.0,70.9372,70.9568,70.888,70.9077,19421.0
2024-04-01 11:55:00,72.15,72.17,72.04,72.04,18058.0,70.9175,70.9372,70.8094,70.8094,18058.0
2024-04-01 12:00:00,72.03,72.05,71.95,72.0,35223.0,70.7996,70.8192,70.7209,70.7701,35223.0
2024-04-01 12:05:00,71.99,72.06,71.96,72.06,16921.0,70.7603,70.8291,70.7308,70.8291,16921.0
2024-04-01 12:10:00,72.06,72.13,72.04,72.11,33572.0,70.8291,70.8979,70.8094,70.8782,33572.0
2024-04-01 12:15:00,72.11,72.16,72.07,72.13,102726.0,70.8782,70.9273,70.8389,70.8979,102726.0
2024-04-01 12:20:00,72.13,72.28,72.12,72.28,28447.0,70.8979,71.0453,70.888,71.0453,28447.0
2024-04-01 12:25:00,72.28,72.28,72.21,72.25,28890.0,71.0453,71.0453,70.9765,71.0158,28890.0
2024-04-01 12:30:00,72.25,72.26,72.19,72.23,15622.0,71.0158,71.0256,70.9568,70.9962,15622.0
2024-04-01 12:35:00,72.23,72.23,72.15,72.2,17515.0,70.9962,70.9962,70.9175,70.9667,17515.0
2024-04-01 12:40:00,72.2,72.21,72.15,72.17,21158.0,70.9667,70.9765,70.9175,70.9372,21158.0
2024-04-01 12:45:00,72.17,72.21,72.16,72.21,21011.0,70.9372,70.9765,70.9273,70.9765,21011.0
2024-04-01 12:50:00,72.2,72.21,72.14,72.15,20963.0,70.9667,70.9765,70.9077,70.9175,20963.0
2024-04-01 12:55:00,72.15,72.16,72.12,72.15,16267.0,70.9175,70.9273,70.888,70.9175,16267.0
2024-04-01 13:00:00,72.14,72.14,72.01,72.03,25554.0,70.9077,70.9077,70.7799,70.7996,25554.0
2024-04-01 13:05:00,72.03,72.07,72.0,72.07,23232.0,70.7996,70.8389,70.7701,70.8389,23232.0
2024-04-01 13:10:00,72.07,72.11,72.07,72.1,16763.0,70.8389,70.8782,70.8389,70.8684,16763.0
2024-04-01 13:15:00,72.1,72.11,72.06,72.06,12034.0,70.8684,70.8782,70.8291,70.8291,12034.0
2024-04-01 13:20:00,72.03,72.06,72.0,72.0,12057.0,70.7996,70.8291,70.7701,70.7701,12057.0
2024-04-01 13:25:00,72.0,72.15,71.99,72.14,22250.0,70.7701,70.9175,70.7603,70.9077,22250.0
2024-04-01 13:30:00,72.14,72.15,72.08,72.11,18597.0,70.9077,70.9175,70.8487,70.8782,18597.0
2024-04-01 13:35:00,72.11,72.19,72.1,72.16,21876.0,70.8782,70.9568,70.8684,70.9273,21876.0
2024-04-01 13:40:00,72.16,72.18,72.14,72.15,26915.0,70.9273,70.947,70.9077,70.9175,26915.0
2024-04-01 13:45:00,72.16,72.18,72.14,72.17,14612.0,70.9273,70.947,70.9077,70.9372,14612.0
2024-04-01 13:50:00,72.16,72.16,72.1,72.12,14585.0,70.9273,70.9273,70.8684,70.888,14585.0
2024-04-01 13:55:00,72.12,72.12,72.04,72.04,24652.0,70.888,70.888,70.8094,70.8094,24652.0
2024-04-01 14:00:00,72.04,72.08,72.04,72.08,9144.0,70.8094,70.8487,70.8094,70.8487,9144.0
2024-04-01 14:05:00,72.06,72.08,72.03,72.04,12790.0,70.8291,70.8487,70.7996,70.8094,12790.0
2024-04-01 14:10:00,72.04,72.07,72.0,72.06,14588.0,70.8094,70.8389,70.7701,70.8291,14588.0
2024-04-01 14:15:00,72.06,72.1,72.04,72.09,20901.0,70.8291,70.8684,70.8094,70.8585,20901.0
2024-04-01 14:20:00,72.09,72.12,72.06,72.07,9959.0,70.8585,70.888,70.8291,70.8389,9959.0
2024-04-01 14:25:00,72.09,72.09,72.04,72.06,13738.0,70.8585,70.8585,70.8094,70.8291,13738.0
2024-04-01 14:30:00,72.06,72.11,72.04,72.07,14685.0,70.8291,70.8782,70.8094,70.8389,14685.0
2024-04-01 14:35:00,72.07,72.08,72.04,72.05,11534.0,70.8389,70.8487,70.8094,70.8192,11534.0
2024-04-01 14:40:00,72.06,72.12,72.04,72.12,16999.0,70.8291,70.888,70.8094,70.888,16999.0
2024-04-01 14:45:00,72.12,72.15,72.09,72.09,23453.0,70.888,70.9175,70.8585,70.8585,23453.0
2024-04-01 14:50:00,72.09,72.18,72.09,72.16,33111.0,70.8585,70.947,70.8585,70.9273,33111.0
2024-04-01 14:55:00,72.17,72.22,72.16,72.19,29199.0,70.9372,70.9863,70.9273,70.9568,29199.0
2024-04-01 15:00:00,72.2,72.27,72.19,72.25,27107.0,70.9667,71.0355,70.9568,71.0158,27107.0
2024-04-01 15:05:00,72.24,72.27,72.2,72.23,25101.0,71.006,71.0355,70.9667,70.9962,25101.0
2024-04-01 15:10:00,72.23,72.27,72.16,72.17,28141.0,70.9962,71.0355,70.9273,70.9372,28141.0
2024-04-01 15:15:00,72.17,72.2,72.13,72.14,19105.0,70.9372,70.9667,70.8979,70.9077,19105.0
2024-04-01 15:20:00,72.14,72.19,72.13,72.16,26114.0,70.9077,70.9568,70.8979,70.9273,26114.0
2024-04-01 15:25:00,72.16,72.19,72.09,72.19,43821.0,70.9273,70.9568,70.8585,70.9568,43821.0
2024-04-01 15:30:00,72.18,72.23,72.15,72.18,31131.0,70.947,70.9962,70.9175,70.947,31131.0
2024-04-01 15:35:00,72.19,72.32,72.17,72.32,37642.0,70.9568,71.0846,70.9372,71.0846,37642.0
2024-04-01 15:40:00,72.32,72.44,72.3,72.36,62487.0,71.0846,71.2026,71.065,71.1239,62487.0
2024-04-01 15:45:00,72.36,72.37,72.3,72.33,49486.0,71.1239,71.1338,71.065,71.0944,49486.0
2024-04-01 15:50:00,72.33,72.45,72.28,72.42,120949.0,71.0944,71.2124,71.0453,71.1829,120949.0
2024-04-01 15:55:00,72.43,72.48,72.35,72.37,285024.0,71.1927,71.2419,71.1141,71.1338,285024.0
2024-04-02 09:30:00,72.0,72.16,71.81,71.97,107172.0,70.7701,70.9273,70.5833,70.7406,107172.0
2024-04-02 09:35:00,71.96,71.97,71.55,71.79,49367.0,70.7308,70.7406,70.3278,70.5637,49367.0
2024-04-02 09:40:00,71.81,72.05,71.74,72.01,42257.0,70.5833,70.8192,70.5145,70.7799,42257.0
2024-04-02 09:45:00,72.02,72.02,71.78,71.85,34081.0,70.7897,70.7897,70.5538,70.6226,34081.0
2024-04-02 09:50:00,71.86,71.86,71.55,71.72,40049.0,70.6325,70.6325,70.3278,70.4949,40049.0
2024-04-02 09:55:00,71.73,71.76,71.61,71.73,26673.0,70.5047,70.5342,70.3867,70.5047,26673.0
2024-04-02 10:00:00,71.72,71.9,71.62,71.83,24469.0,70.4949,70.6718,70.3966,70.603,24469.0
2024-04-02 10:05:00,71.82,71.9,71.75,71.83,40576.0,70.5932,70.6718,70.5244,70.603,40576.0
2024-04-02 10:10:00,71.83,71.84,71.64,71.65,25715.0,70.603,70.6128,70.4162,70.4261,25715.0
2024-04-02 10:15:00,71.68,71.72,71.62,71.71,24751.0,70.4555,70.4949,70.3966,70.485,24751.0
2024-04-02 10:20:00,71.71,71.84,71.7,71.78,26753.0,70.485,70.6128,70.4752,70.5538,26753.0
2024-04-02 10:25:00,71.79,71.82,71.64,71.66,18899.0,70.5637,70.5932,70.4162,70.4359,18899.0
2024-04-02 10:30:00,71.66,71.68,71.61,71.66,23124.0,70.4359,70.4555,70.3867,70.4359,23124.0
2024-04-02 10:35:00,71.67,71.74,71.63,71.7,29096.0,70.4457,70.5145,70.4064,70.4752,29096.0
2024-04-02 10:40:00,71.71,71.82,71.7,71.79,21014.0,70.485,70.5932,70.4752,70.5637,21014.0
2024-04-02 10:45:00,71.78,71.79,71.61,71.66,16684.0,70.5538,70.5637,70.3867,70.4359,16684.0
2024-04-02 10:50:00,71.66,71.68,71.6,71.63,10775.0,70.4359,70.4555,70.3769,70.4064,10775.0
2024-04-02 10:55:00,71.64,71.67,71.59,71.61,25773.0,70.4162,70.4457,70.3671,70.3867,25773.0
2024-04-02 11:00:00,71.62,71.64,71.55,71.58,28178.0,70.3966,70.4162,70.3278,70.3573,28178.0
2024-04-02 11:05:00,71.58,71.6,71.54,71.56,20839.0,70.3573,70.3769,70.3179,70.3376,20839.0
2024-04-02 11:10:00,71.56,71.59,71.48,71.51,54453.0,70.3376,70.3671,70.259,70.2885,54453.0
2024-04-02 11:15:00,71.51,71.52,71.44,71.45,31314.0,70.2885,70.2983,70.2196,70.2295,31314.0
2024-04-02 11:20:00,71.46,71.5,71.37,71.37,53353.0,70.2393,70.2786,70.1508,70.1508,53353.0
2024-04-02 11:25:00,71.38,71.38,71.15,71.16,105337.0,70.1607,70.1607,69.9346,69.9444,105337.0
2024-04-02 11:30:00,71.17,71.25,71.14,71.19,51474.0,69.9543,70.0329,69.9248,69.9739,51474.0
2024-04-02 11:35:00,71.18,71.26,71.18,71.19,30096.0,69.9641,70.0427,69.9641,69.9739,30096.0
2024-04-02 11:40:00,71.21,71.26,71.19,71.2,23593.0,69.9936,70.0427,69.9739,69.9837,23593.0
2024-04-02 11:45:00,71.19,71.27,71.18,71.25,12647.0,69.9739,70.0526,69.9641,70.0329,12647.0
2024-04-02 11:50:00,71.24,71.25,71.17,71.21,35940.0,70.0231,70.0329,69.9543,69.9936,35940.0
2024-04-02 11:55:00,71.21,71.29,71.2,71.2,32087.0,69.9936,70.0722,69.9837,69.9837,32087.0
2024-04-02 12:00:00,71.22,71.28,71.2,71.28,30475.0,70.0034,70.0624,69.9837,70.0624,30475.0
2024-04-02 12:05:00,71.28,71.31,71.23,71.28,21593.0,70.0624,70.0919,70.0132,70.0624,21593.0
2024-04-02 12:10:00,71.27,71.29,71.18,71.18,41527.0,70.0526,70.0722,69.9641,69.9641,41527.0
2024-04-02 12:15:00,71.19,71.22,71.17,71.2,34166.0,69.9739,70.0034,69.9543,69.9837,34166.0
2024-04-02 12:20:00,71.21,71.23,71.13,71.22,24590.0,69.9936,70.0132,69.9149,70.0034,24590.0
2024-04-02 12:25:00,71.22,71.37,71.21,71.33,51508.0,70.0034,70.1508,69.9936,70.1115,51508.0
2024-04-02 12:30:00,71.33,71.33,71.25,71.3,16381.0,70.1115,70.1115,70.0329,70.082,16381.0
2024-04-02 12:35:00,71.28,71.29,71.23,71.25,18206.0,70.0624,70.0722,70.0132,70.0329,18206.0
2024-04-02 12:40:00,71.26,71.29,71.18,71.18,11309.0,70.0427,70.0722,69.9641,69.9641,11309.0
2024-04-02 12:45:00,71.18,71.28,71.17,71.26,38760.0,69.9641,70.0624,69.9543,70.0427,38760.0
2024-04-02 12:50:00,71.27,71.32,71.21,71.24,25301.0,70.0526,70.1017,69.9936,70.0231,25301.0
2024-04-02 12:55:00,71.26,71.26,71.19,71.22,22440.0,70.0427,70.0427,69.9739,70.0034,22440.0
2024-04-02 13:00:00,71.23,71.24,71.16,71.23,41128.0,70.0132,70.0231,69.9444,70.0132,41128.0
2024-04-02 13:05:00,71.25,71.25,71.2,71.2,33344.0,70.0329,70.0329,69.9837,69.9837,33344.0
2024-04-02 13:10:00,71.22,71.22,71.1,71.12,49759.0,70.0034,70.0034,69.8855,69.9051,49759.0
2024-04-02 13:15:00,71.12,71.16,71.04,71.05,27067.0,69.9051,69.9444,69.8265,69.8363,27067.0
2024-04-02 13:20:00,71.06,71.07,71.01,71.02,43253.0,69.8461,69.856,69.797,69.8068,43253.0
2024-04-02 13:25:00,71.02,71.05,70.98,70.98,64404.0,69.8068,69.8363,69.7675,69.7675,64404.0
2024-04-02 13:30:00,70.98,71.02,70.97,71.0,40993.0,69.7675,69.8068,69.7577,69.7872,40993.0
2024-04-02 13:35:00,71.01,71.1,70.99,71.01,26686.0,69.797,69.8855,69.7773,69.797,26686.0
2024-04-02 13:40:00,71.01,71.04,70.97,71.04,24725.0,69.797,69.8265,69.7577,69.8265,24725.0
2024-04-02 13:45:00,71.03,71.1,71.03,71.09,23127.0,69.8166,69.8855,69.8166,69.8756,23127.0
2024-04-02 13:50:00,71.09,71.09,71.01,71.03,23456.0,69.8756,69.8756,69.797,69.8166,23456.0
2024-04-02 13:55:00,71.03,71.11,71.03,71.09,27446.0,69.8166,69.8953,69.8166,69.8756,27446.0
2024-04-02 14:00:00,71.09,71.12,71.05,71.06,19227.0,69.8756,69.9051,69.8363,69.8461,19227.0
2024-04-02 14:05:00,71.07,71.12,71.05,71.1,21822.0,69.856,69.9051,69.8363,69.8855,21822.0
2024-04-02 14:10:00,71.11,71.14,71.08,71.12,22627.0,69.8953,69.9248,69.8658,69.9051,22627.0
2024-04-02 14:15:00,71.12,71.18,71.09,71.13,33991.0,69.9051,69.9641,69.8756,69.9149,33991.0
2024-04-02 14:20:00,71.14,71.14,71.04,71.07,60462.0,69.9248,69.9248,69.8265,69.856,60462.0
2024-04-02 14:25:00,71.08,71.11,71.07,71.08,29223.0,69.8658,69.8953,69.856,69.8658,29223.0
2024-04-02 14:30:00,71.07,71.11,71.06,71.09,26705.0,69.856,69.8953,69.8461,69.8756,26705.0
2024-04-02 14:35:00,71.09,71.18,71.09,71.16,27296.0,69.8756,69.9641,69.8756,69.9444,27296.0
2024-04-02 14:40:00,71.16,71.21,71.16,71.17,25144.0,69.9444,69.9936,69.9444,69.9543,25144.0
2024-04-02 14:45:00,71.16,71.16,71.12,71.14,21060.0,69.9444,69.9444,69.9051,69.9248,21060.0
2024-04-02 14:50:00,71.14,71.23,71.14,71.19,18827.0,69.9248,70.0132,69.9248,69.9739,18827.0
2024-04-02 14:55:00,71.19,71.24,71.18,71.22,20773.0,69.9739,70.0231,69.9641,70.0034,20773.0
2024-04-02 15:00:00,71.21,71.27,71.21,71.26,25679.0,69.9936,70.0526,69.9936,70.0427,25679.0
2024-04-02 15:05:00,71.26,71.35,71.25,71.3,27512.0,70.0427,70.1312,70.0329,70.082,27512.0
2024-04-02 15:10:00,71.31,71.36,71.24,71.24,24143.0,70.0919,70.141,70.0231,70.0231,24143.0
2024-04-02 15:15:00,71.23,71.28,71.21,71.28,25155.0,70.0132,70.0624,69.9936,70.0624,25155.0
2024-04-02 15:20:00,71.27,71.36,71.27,71.36,31592.0,70.0526,70.141,70.0526,70.141,31592.0
2024-04-02 15:25:00,71.37,71.46,71.37,71.42,32852.0,70.1508,70.2393,70.1508,70.2,32852.0
2024-04-02 15:30:00,71.43,71.44,71.38,71.42,25797.0,70.2098,70.2196,70.1607,70.2,25797.0
2024-04-02 15:35:00,71.42,71.48,71.39,71.4,34021.0,70.2,70.259,70.1705,70.1803,34021.0
2024-04-02 15:40:00,71.4,71.43,71.24,71.34,67084.0,70.1803,70.2098,70.0231,70.1214,67084.0
2024-04-02 15:45:00,71.33,71.33,71.23,71.31,57341.0,70.1115,70.1115,70.0132,70.0919,57341.0
2024-04-02 15:50:00,71.3,71.4,71.21,71.39,115151.0,70.082,70.1803,69.9936,70.1705,115151.0
2024-04-02 15:55:00,71.39,71.52,71.38,71.46,357570.0,70.1705,70.2983,70.1607,70.2393,357570.0
2024-04-03 09:30:00,71.43,71.84,71.43,71.74,53039.0,70.2098,70.6128,70.2098,70.5145,53039.0
2024-04-03 09:35:00,71.73,72.12,71.72,72.04,49843.0,70.5047,70.888,70.4949,70.8094,49843.0
2024-04-03 09:40:00,72.06,72.08,71.86,71.9,88472.0,70.8291,70.8487,70.6325,70.6718,88472.0
2024-04-03 09:45:00,71.91,71.96,71.69,71.71,38987.0,70.6816,70.7308,70.4654,70.485,38987.0
2024-04-03 09:50:00,71.7,71.95,71.7,71.94,24594.0,70.4752,70.7209,70.4752,70.7111,24594.0
2024-04-03 09:55:00,71.95,71.99,71.85,71.99,33277.0,70.7209,70.7603,70.6226,70.7603,33277.0
2024-04-03 10:00:00,72.0,72.24,71.99,72.08,45776.0,70.7701,71.006,70.7603,70.8487,45776.0
2024-04-03 10:05:00,72.08,72.12,71.92,71.94,37752.0,70.8487,70.888,70.6914,70.7111,37752.0
2024-04-03 10:10:00,71.92,71.98,71.87,71.92,34527.0,70.6914,70.7504,70.6423,70.6914,34527.0
2024-04-03 10:15:00,71.93,71.93,71.8,71.84,29739.0,70.7013,70.7013,70.5735,70.6128,29739.0
2024-04-03 10:20:00,71.84,71.85,71.71,71.77,31515.0,70.6128,70.6226,70.485,70.544,31515.0
2024-04-03 10:25:00,71.78,71.88,71.72,71.73,108009.0,70.5538,70.6521,70.4949,70.5047,108009.0
2024-04-03 10:30:00,71.73,71.76,71.67,71.69,46153.0,70.5047,70.5342,70.4457,70.4654,46153.0
2024-04-03 10:35:00,71.68,71.75,71.58,71.59,164953.0,70.4555,70.5244,70.3573,70.3671,164953.0
2024-04-03 10:40:00,71.6,71.68,71.59,71.61,36063.0,70.3769,70.4555,70.3671,70.3867,36063.0
2024-04-03 10:45:00,71.63,71.74,71.62,71.71,34893.0,70.4064,70.5145,70.3966,70.485,34893.0
2024-04-03 10:50:00,71.7,71.78,71.69,71.75,21674.0,70.4752,70.5538,70.4654,70.5244,21674.0
2024-04-03 10:55:00,71.74,71.77,71.69,71.7,17675.0,70.5145,70.544,70.4654,70.4752,17675.0
2024-04-03 11:00:00,71.7,71.71,71.62,71.67,22067.0,70.4752,70.485,70.3966,70.4457,22067.0
2024-04-03 11:05:00,71.67,71.78,71.65,71.75,19610.0,70.4457,70.5538,70.4261,70.5244,19610.0
2024-04-03 11:10:00,71.74,71.74,71.69,71.7,22336.0,70.5145,70.5145,70.4654,70.4752,22336.0
2024-04-03 11:15:00,71.7,71.71,71.66,71.7,14558.0,70.4752,70.485,70.4359,70.4752,14558.0
2024-04-03 11:20:00,71.7,71.72,71.65,71.69,34339.0,70.4752,70.4949,70.4261,70.4654,34339.0
2024-04-03 11:25:00,71.69,71.69,71.57,71.62,22688.0,70.4654,70.4654,70.3474,70.3966,22688.0
2024-04-03 11:30:00,71.61,71.64,71.53,71.53,32603.0,70.3867,70.4162,70.3081,70.3081,32603.0
2024-04-03 11:35:00,71.53,71.57,71.51,71.52,30101.0,70.3081,70.3474,70.2885,70.2983,30101.0
2024-04-03 11:40:00,71.53,71.55,71.48,71.5,40389.0,70.3081,70.3278,70.259,70.2786,40389.0
2024-04-03 11:45:00,71.48,71.55,71.48,71.52,35750.0,70.259,70.3278,70.259,70.2983,35750.0
2024-04-03 11:50:00,71.51,71.53,71.45,71.48,39175.0,70.2885,70.3081,70.2295,70.259,39175.0
2024-04-03 11:55:00,71.48,71.5,71.38,71.39,42827.0,70.259,70.2786,70.1607,70.1705,42827.0
2024-04-03 12:00:00,71.38,71.41,71.32,71.36,48449.0,70.1607,70.1902,70.1017,70.141,48449.0
2024-04-03 12:05:00,71.36,71.48,71.35,71.45,59073.0,70.141,70.259,70.1312,70.2295,59073.0
2024-04-03 12:10:00,71.45,71.48,71.39,71.43,25576.0,70.2295,70.259,70.1705,70.2098,25576.0
2024-04-03 12:15:00,71.43,71.48,71.39,71.45,45994.0,70.2098,70.259,70.1705,70.2295,45994.0
2024-04-03 12:20:00,71.46,71.53,71.44,71.51,34346.0,70.2393,70.3081,70.2196,70.2885,34346.0
2024-04-03 12:25:00,71.51,71.54,71.46,71.51,32978.0,70.2885,70.3179,70.2393,70.2885,32978.0
2024-04-03 12:30:00,71.52,71.59,71.51,71.57,47089.0,70.2983,70.3671,70.2885,70.3474,47089.0
2024-04-03 12:35:00,71.56,71.59,71.39,71.4,43769.0,70.3376,70.3671,70.1705,70.1803,43769.0
2024-04-03 12:40:00,71.42,71.56,71.42,71.55,17190.0,70.2,70.3376,70.2,70.3278,17190.0
2024-04-03 12:45:00,71.55,71.62,71.54,71.61,42102.0,70.3278,70.3966,70.3179,70.3867,42102.0
2024-04-03 12:50:00,71.61,71.7,71.6,71.67,52210.0,70.3867,70.4752,70.3769,70.4457,52210.0
2024-04-03 12:55:00,71.67,71.68,71.64,71.65,16592.0,70.4457,70.4555,70.4162,70.4261,16592.0
2024-04-03 13:00:00,71.66,71.69,71.64,71.68,22384.0,70.4359,70.4654,70.4162,70.4555,22384.0
2024-04-03 13:05:00,71.67,71.7,71.65,71.69,13890.0,70.4457,70.4752,70.4261,70.4654,13890.0
2024-04-03 13:10:00,71.69,71.73,71.68,71.72,23967.0,70.4654,70.5047,70.4555,70.4949,23967.0
2024-04-03 13:15:00,71.72,71.77,71.71,71.76,12236.0,70.4949,70.544,70.485,70.5342,12236.0
2024-04-03 13:20:00,71.76,71.84,71.75,71.81,16169.0,70.5342,70.6128,70.5244,70.5833,16169.0
2024-04-03 13:25:00,71.82,71.86,71.79,71.86,26430.0,70.5932,70.6325,70.5637,70.6325,26430.0
2024-04-03 13:30:00,71.86,71.86,71.83,71.84,14290.0,70.6325,70.6325,70.603,70.6128,14290.0
2024-04-03 13:35:00,71.84,71.88,71.82,71.86,16176.0,70.6128,70.6521,70.5932,70.6325,16176.0
2024-04-03 13:40:00,71.86,71.94,71.86,71.93,15392.0,70.6325,70.7111,70.6325,70.7013,15392.0
2024-04-03 13:45:00,71.92,71.99,71.92,71.95,31358.0,70.6914,70.7603,70.6914,70.7209,31358.0
2024-04-03 13:50:00,71.95,72.04,71.93,72.0,64349.0,70.7209,70.8094,70.7013,70.7701,64349.0
2024-04-03 13:55:00,72.01,72.01,71.88,71.89,31854.0,70.7799,70.7799,70.6521,70.662,31854.0
2024-04-03 14:00:00,71.88,71.92,71.84,71.92,25649.0,70.6521,70.6914,70.6128,70.6914,25649.0
2024-04-03 14:05:00,71.91,71.91,71.82,71.82,22123.0,70.6816,70.6816,70.5932,70.5932,22123.0
2024-04-03 14:10:00,71.83,71.85,71.8,71.82,33688.0,70.603,70.6226,70.5735,70.5932,33688.0
2024-04-03 14:15:00,71.83,71.83,71.76,71.78,22113.0,70.603,70.603,70.5342,70.5538,22113.0
2024-04-03 14:20:00,71.78,71.78,71.73,71.77,13312.0,70.5538,70.5538,70.5047,70.544,13312.0
2024-04-03 14:25:00,71.76,71.76,71.67,71.71,33866.0,70.5342,70.5342,70.4457,70.485,33866.0
2024-04-03 14:30:00,71.71,71.73,71.65,71.66,26829.0,70.485,70.5047,70.4261,70.4359,26829.0
2024-04-03 14:35:00,71.68,71.7,71.62,71.65,27722.0,70.4555,70.4752,70.3966,70.4261,27722.0
2024-04-03 14:40:00,71.66,71.68,71.63,71.66,18428.0,70.4359,70.4555,70.4064,70.4359,18428.0
2024-04-03 14:45:00,71.66,71.67,71.59,71.6,15449.0,70.4359,70.4457,70.3671,70.3769,15449.0
2024-04-03 14:50:00,71.59,71.6,71.52,71.53,48178.0,70.3671,70.3769,70.2983,70.3081,48178.0
2024-04-03 14:55:00,71.53,71.64,71.52,71.64,18661.0,70.3081,70.4162,70.2983,70.4162,18661.0
2024-04-03 15:00:00,71.64,71.66,71.58,71.62,27423.0,70.4162,70.4359,70.3573,70.3966,27423.0
2024-04-03 15:05:00,71.61,71.62,71.53,71.54,32654.0,70.3867,70.3966,70.3081,70.3179,32654.0
2024-04-03 15:10:00,71.53,71.58,71.4,71.43,50128.0,70.3081,70.3573,70.1803,70.2098,50128.0
2024-04-03 15:15:00,71.4,71.47,71.32,71.33,58178.0,70.1803,70.2491,70.1017,70.1115,58178.0
2024-04-03 15:20:00,71.32,71.35,71.3,71.3,30371.0,70.1017,70.1312,70.082,70.082,30371.0
2024-04-03 15:25:00,71.31,71.39,71.28,71.36,14522.0,70.0919,70.1705,70.0624,70.141,14522.0
2024-04-03 15:30:00,71.35,71.41,71.33,71.39,31303.0,70.1312,70.1902,70.1115,70.1705,31303.0
2024-04-03 15:35:00,71.39,71.49,71.38,71.41,27157.0,70.1705,70.2688,70.1607,70.1902,27157.0
2024-04-03 15:40:00,71.41,71.48,71.37,71.45,25136.0,70.1902,70.259,70.1508,70.2295,25136.0
2024-04-03 15:45:00,71.45,71.58,71.44,71.58,56287.0,70.2295,70.3573,70.2196,70.3573,56287.0
2024-04-03 15:50:00,71.57,71.59,71.46,71.5,78451.0,70.3474,70.3671,70.2393,70.2786,78451.0
2024-04-03 15:55:00,71.51,71.53,71.4,71.42,438063.0,70.2885,70.3081,70.1803,70.2,438063.0
2024-04-04 09:30:00,72.23,72.58,72.04,72.05,241997.0,70.9962,71.3402,70.8094,70.8192,241997.0
2024-04-04 09:35:00,72.04,72.11,71.82,72.07,42822.0,70.8094,70.8782,70.5932,70.8389,42822.0
2024-04-04 09:40:00,72.06,72.2,72.02,72.13,28279.0,70.8291,70.9667,70.7897,70.8979,28279.0
2024-04-04 09:45:00,72.12,72.32,72.09,72.3,99071.0,70.888,71.0846,70.8585,71.065,99071.0
2024-04-04 09:50:00,72.3,72.38,72.14,72.15,61182.0,71.065,71.1436,70.9077,70.9175,61182.0
2024-04-04 09:55:00,72.14,72.25,72.11,72.17,187808.0,70.9077,71.0158,70.8782,70.9372,187808.0
2024-04-04 10:00:00,72.23,72.41,72.21,72.33,105134.0,70.9962,71.1731,70.9765,71.0944,105134.0
2024-04-04 10:05:00,72.33,72.44,72.32,72.42,27566.0,71.0944,71.2026,71.0846,71.1829,27566.0
2024-04-04 10:10:00,72.42,72.5,72.39,72.4,38565.0,71.1829,71.2615,71.1534,71.1632,38565.0
2024-04-04 10:15:00,72.4,72.44,72.3,72.3,24982.0,71.1632,71.2026,71.065,71.065,24982.0
2024-04-04 10:20:00,72.3,72.38,72.16,72.22,73526.0,71.065,71.1436,70.9273,70.9863,73526.0
2024-04-04 10:25:00,72.23,72.32,72.22,72.22,22956.0,70.9962,71.0846,70.9863,70.9863,22956.0
2024-04-04 10:30:00,72.22,72.28,72.2,72.26,43625.0,70.9863,71.0453,70.9667,71.0256,43625.0
2024-04-04 10:35:00,72.26,72.35,72.22,72.3,21585.0,71.0256,71.1141,70.9863,71.065,21585.0
2024-04-04 10:40:00,72.31,72.42,72.3,72.37,366634.0,71.0748,71.1829,71.065,71.1338,366634.0
2024-04-04 10:45:00,72.36,72.42,72.3,72.31,50364.0,71.1239,71.1829,71.065,71.0748,50364.0
2024-04-04 10:50:00,72.31,72.32,72.24,72.24,40132.0,71.0748,71.0846,71.006,71.006,40132.0
2024-04-04 10:55:00,72.25,72.31,72.18,72.19,29193.0,71.0158,71.0748,70.947,70.9568,29193.0
2024-04-04 11:00:00,72.2,72.23,72.16,72.16,28544.0,70.9667,70.9962,70.9273,70.9273,28544.0
2024-04-04 11:05:00,72.15,72.18,72.04,72.05,23490.0,70.9175,70.947,70.8094,70.8192,23490.0
2024-04-04 11:10:00,72.04,72.11,72.01,72.03,26802.0,70.8094,70.8782,70.7799,70.7996,26802.0
2024-04-04 11:15:00,72.03,72.12,72.02,72.08,45680.0,70.7996,70.888,70.7897,70.8487,45680.0
2024-04-04 11:20:00,72.08,72.16,72.07,72.15,29408.0,70.8487,70.9273,70.8389,70.9175,29408.0
2024-04-04 11:25:00,72.14,72.22,72.13,72.2,37154.0,70.9077,70.9863,70.8979,70.9667,37154.0
2024-04-04 11:30:00,72.2,72.29,72.18,72.28,30952.0,70.9667,71.0551,70.947,71.0453,30952.0
2024-04-04 11:35:00,72.29,72.3,72.24,72.26,17038.0,71.0551,71.065,71.006,71.0256,17038.0
2024-04-04 11:40:00,72.26,72.34,72.25,72.32,45304.0,71.0256,71.1043,71.0158,71.0846,45304.0
2024-04-04 11:45:00,72.32,72.36,72.32,72.32,15493.0,71.0846,71.1239,71.0846,71.0846,15493.0
2024-04-04 11:50:00,72.33,72.43,72.31,72.37,35193.0,71.0944,71.1927,71.0748,71.1338,35193.0
2024-04-04 11:55:00,72.36,72.39,72.35,72.38,22161.0,71.1239,71.1534,71.1141,71.1436,22161.0
2024-04-04 12:00:00,72.38,72.38,72.33,72.36,32374.0,71.1436,71.1436,71.0944,71.1239,32374.0
2024-04-04 12:05:00,72.36,72.51,72.35,72.48,43488.0,71.1239,71.2714,71.1141,71.2419,43488.0
2024-04-04 12:10:00,72.46,72.49,72.4,72.44,29304.0,71.2222,71.2517,71.1632,71.2026,29304.0
2024-04-04 12:15:00,72.44,72.49,72.43,72.47,26592.0,71.2026,71.2517,71.1927,71.2321,26592.0
2024-04-04 12:20:00,72.47,72.5,72.41,72.45,37091.0,71.2321,71.2615,71.1731,71.2124,37091.0
2024-04-04 12:25:00,72.45,72.47,72.42,72.42,23795.0,71.2124,71.2321,71.1829,71.1829,23795.0
2024-04-04 12:30:00,72.42,72.46,72.41,72.43,30046.0,71.1829,71.2222,71.1731,71.1927,30046.0
2024-04-04 12:35:00,72.43,72.47,72.43,72.46,27811.0,71.1927,71.2321,71.1927,71.2222,27811.0
2024-04-04 12:40:00,72.47,72.47,72.43,72.47,42376.0,71.2321,71.2321,71.1927,71.2321,42376.0
2024-04-04 12:45:00,72.47,72.47,72.43,72.46,23946.0,71.2321,71.2321,71.1927,71.2222,23946.0
2024-04-04 12:50:00,72.46,72.47,72.41,72.44,16716.0,71.2222,71.2321,71.1731,71.2026,16716.0
2024-04-04 12:55:00,72.44,72.51,72.39,72.49,178635.0,71.2026,71.2714,71.1534,71.2517,178635.0
2024-04-04 13:00:00,72.49,72.97,72.47,72.7,617819.0,71.2517,71.7235,71.2321,71.4581,617819.0
2024-04-04 13:05:00,72.7,72.71,72.58,72.62,70853.0,71.4581,71.468,71.3402,71.3795,70853.0
2024-04-04 13:10:00,72.63,72.64,72.51,72.56,55418.0,71.3893,71.3991,71.2714,71.3205,55418.0
2024-04-04 13:15:00,72.57,72.58,72.49,72.54,33883.0,71.3303,71.3402,71.2517,71.3009,33883.0
2024-04-04 13:20:00,72.53,72.6,72.53,72.6,22945.0,71.291,71.3598,71.291,71.3598,22945.0
2024-04-04 13:25:00,72.59,72.63,72.4,72.4,212092.0,71.35,71.3893,71.1632,71.1632,212092.0
2024-04-04 13:30:00,72.38,72.43,72.36,72.4,59594.0,71.1436,71.1927,71.1239,71.1632,59594.0
2024-04-04 13:35:00,72.39,72.47,72.36,72.4,56626.0,71.1534,71.2321,71.1239,71.1632,56626.0
2024-04-04 13:40:00,72.4,72.43,72.36,72.42,32255.0,71.1632,71.1927,71.1239,71.1829,32255.0
2024-04-04 13:45:00,72.43,72.48,72.34,72.4,35725.0,71.1927,71.2419,71.1043,71.1632,35725.0
2024-04-04 13:50:00,72.4,72.4,72.34,72.37,24164.0,71.1632,71.1632,71.1043,71.1338,24164.0
2024-04-04 13:55:00,72.37,72.41,72.23,72.25,19923.0,71.1338,71.1731,70.9962,71.0158,19923.0
2024-04-04 14:00:00,72.24,72.27,72.19,72.25,32473.0,71.006,71.0355,70.9568,71.0158,32473.0
2024-04-04 14:05:00,72.25,72.27,72.09,72.1,33259.0,71.0158,71.0355,70.8585,70.8684,33259.0
2024-04-04 14:10:00,72.1,72.11,72.01,72.02,41689.0,70.8684,70.8782,70.7799,70.7897,41689.0
2024-04-04 14:15:00,72.02,72.03,71.86,71.91,44874.0,70.7897,70.7996,70.6325,70.6816,44874.0
2024-04-04 14:20:00,71.9,72.03,71.85,72.03,37783.0,70.6718,70.7996,70.6226,70.7996,37783.0
2024-04-04 14:25:00,72.03,72.09,71.74,71.75,46702.0,70.7996,70.8585,70.5145,70.5244,46702.0
2024-04-04 14:30:00,71.74,71.74,71.45,71.46,66624.0,70.5145,70.5145,70.2295,70.2393,66624.0
2024-04-04 14:35:00,71.46,71.82,71.45,71.72,48494.0,70.2393,70.5932,70.2295,70.4949,48494.0
2024-04-04 14:40:00,71.7,71.7,71.46,71.46,24852.0,70.4752,70.4752,70.2393,70.2393,24852.0
2024-04-04 14:45:00,71.45,71.61,71.45,71.55,185921.0,70.2295,70.3867,70.2295,70.3278,185921.0
2024-04-04 14:50:00,71.55,71.56,71.33,71.34,148736.0,70.3278,70.3376,70.1115,70.1214,148736.0
2024-04-04 14:55:00,71.34,71.38,71.19,71.28,176633.0,70.1214,70.1607,69.9739,70.0624,176633.0
2024-04-04 15:00:00,71.28,71.36,71.08,71.27,61237.0,70.0624,70.141,69.8658,70.0526,61237.0
2024-04-04 15:05:00,71.3,71.47,71.29,71.43,36896.0,70.082,70.2491,70.0722,70.2098,36896.0
2024-04-04 15:10:00,71.42,71.42,71.32,71.4,48869.0,70.2,70.2,70.1017,70.1803,48869.0
2024-04-04 15:15:00,71.41,71.41,71.27,71.36,53603.0,70.1902,70.1902,70.0526,70.141,53603.0
2024-04-04 15:20:00,71.36,71.48,71.31,71.33,84158.0,70.141,70.259,70.0919,70.1115,84158.0
2024-04-04 15:25:00,71.31,71.35,71.13,71.13,60568.0,70.0919,70.1312,69.9149,69.9149,60568.0
2024-04-04 15:30:00,71.13,71.27,71.13,71.25,47473.0,69.9149,70.0526,69.9149,70.0329,47473.0
2024-04-04 15:35:00,71.25,71.25,71.11,71.19,45154.0,70.0329,70.0329,69.8953,69.9739,45154.0
2024-04-04 15:40:00,71.18,71.22,71.08,71.22,65364.0,69.9641,70.0034,69.8658,70.0034,65364.0
2024-04-04 15:45:00,71.22,71.48,71.22,71.48,99255.0,70.0034,70.259,70.0034,70.259,99255.0
2024-04-04 15:50:00,71.49,71.58,71.33,71.5,195990.0,70.2688,70.3573,70.1115,70.2786,195990.0
2024-04-04 15:55:00,71.51,71.53,71.31,71.32,352416.0,70.2885,70.3081,70.0919,70.1017,352416.0
2024-04-05 09:30:00,71.48,71.83,71.35,71.83,86608.0,70.259,70.603,70.1312,70.603,86608.0
2024-04-05 09:35:00,71.85,71.87,71.34,71.37,66169.0,70.6226,70.6423,70.1214,70.1508,66169.0
2024-04-05 09:40:00,71.38,71.44,71.21,71.29,57276.0,70.1607,70.2196,69.9936,70.0722,57276.0
2024-04-05 09:45:00,71.31,71.45,71.22,71.4,27192.0,70.0919,70.2295,70.0034,70.1803,27192.0
2024-04-05 09:50:00,71.4,71.57,71.34,71.47,31195.0,70.1803,70.3474,70.1214,70.2491,31195.0
2024-04-05 09:55:00,71.47,71.51,71.41,71.41,20475.0,70.2491,70.2885,70.1902,70.1902,20475.0
2024-04-05 10:00:00,71.41,71.44,71.3,71.4,22410.0,70.1902,70.2196,70.082,70.1803,22410.0
2024-04-05 10:05:00,71.41,71.51,71.22,71.36,28202.0,70.1902,70.2885,70.0034,70.141,28202.0
2024-04-05 10:10:00,71.37,71.56,71.34,71.48,22851.0,70.1508,70.3376,70.1214,70.259,22851.0
2024-04-05 10:15:00,71.51,71.54,71.4,71.46,20752.0,70.2885,70.3179,70.1803,70.2393,20752.0
2024-04-05 10:20:00,71.45,71.53,71.43,71.53,18003.0,70.2295,70.3081,70.2098,70.3081,18003.0
2024-04-05 10:25:00,71.51,71.51,71.37,71.46,40301.0,70.2885,70.2885,70.1508,70.2393,40301.0
2024-04-05 10:30:00,71.46,71.59,71.38,71.57,36727.0,70.2393,70.3671,70.1607,70.3474,36727.0
2024-04-05 10:35:00,71.57,71.59,71.52,71.52,17730.0,70.3474,70.3671,70.2983,70.2983,17730.0
2024-04-05 10:40:00,71.52,71.59,71.5,71.54,45732.0,70.2983,70.3671,70.2786,70.3179,45732.0
2024-04-05 10:45:00,71.55,71.7,71.54,71.7,43852.0,70.3278,70.4752,70.3179,70.4752,43852.0
2024-04-05 10:50:00,71.69,71.8,71.68,71.71,29948.0,70.4654,70.5735,70.4555,70.485,29948.0
2024-04-05 10:55:00,71.72,71.83,71.7,71.77,22577.0,70.4949,70.603,70.4752,70.544,22577.0
2024-04-05 11:00:00,71.78,71.78,71.55,71.55,31460.0,70.5538,70.5538,70.3278,70.3278,31460.0
2024-04-05 11:05:00,71.56,71.62,71.5,71.6,29385.0,70.3376,70.3966,70.2786,70.3769,29385.0
2024-04-05 11:10:00,71.6,71.63,71.55,71.59,28425.0,70.3769,70.4064,70.3278,70.3671,28425.0
2024-04-05 11:15:00,71.6,71.6,71.5,71.5,27389.0,70.3769,70.3769,70.2786,70.2786,27389.0
2024-04-05 11:20:00,71.51,71.55,71.46,71.53,26616.0,70.2885,70.3278,70.2393,70.3081,26616.0
2024-04-05 11:25:00,71.52,71.59,71.49,71.58,36291.0,70.2983,70.3671,70.2688,70.3573,36291.0
2024-04-05 11:30:00,71.56,71.6,71.54,71.58,20612.0,70.3376,70.3769,70.3179,70.3573,20612.0
2024-04-05 11:35:00,71.57,71.67,71.53,71.65,38114.0,70.3474,70.4457,70.3081,70.4261,38114.0
2024-04-05 11:40:00,71.67,71.78,71.64,71.73,22542.0,70.4457,70.5538,70.4162,70.5047,22542.0
2024-04-05 11:45:00,71.74,71.87,71.73,71.82,12866.0,70.5145,70.6423,70.5047,70.5932,12866.0
2024-04-05 11:50:00,71.82,71.88,71.82,71.86,14418.0,70.5932,70.6521,70.5932,70.6325,14418.0
2024-04-05 11:55:00,71.86,71.98,71.85,71.95,19349.0,70.6325,70.7504,70.6226,70.7209,19349.0
2024-04-05 12:00:00,71.95,71.99,71.89,71.91,20131.0,70.7209,70.7603,70.662,70.6816,20131.0
2024-04-05 12:05:00,71.91,71.97,71.87,71.95,19630.0,70.6816,70.7406,70.6423,70.7209,19630.0
2024-04-05 12:10:00,71.97,72.0,71.94,71.98,36350.0,70.7406,70.7701,70.7111,70.7504,36350.0
2024-04-05 12:15:00,71.99,72.05,71.96,72.04,20213.0,70.7603,70.8192,70.7308,70.8094,20213.0
2024-04-05 12:20:00,72.05,72.08,72.02,72.05,17550.0,70.8192,70.8487,70.7897,70.8192,17550.0
2024-04-05 12:25:00,72.06,72.06,71.99,72.01,12693.0,70.8291,70.8291,70.7603,70.7799,12693.0
2024-04-05 12:30:00,72.01,72.01,71.92,71.97,28129.0,70.7799,70.7799,70.6914,70.7406,28129.0
2024-04-05 12:35:00,71.97,71.97,71.92,71.96,14877.0,70.7406,70.7406,70.6914,70.7308,14877.0
2024-04-05 12:40:00,71.97,71.97,71.92,71.93,12217.0,70.7406,70.7406,70.6914,70.7013,12217.0
2024-04-05 12:45:00,71.94,72.0,71.94,71.95,23282.0,70.7111,70.7701,70.7111,70.7209,23282.0
2024-04-05 12:50:00,71.95,72.09,71.95,72.06,21032.0,70.7209,70.8585,70.7209,70.8291,21032.0
2024-04-05 12:55:00,72.06,72.13,72.03,72.11,19153.0,70.8291,70.8979,70.7996,70.8782,19153.0
2024-04-05 13:00:00,72.1,72.1,72.01,72.03,11234.0,70.8684,70.8684,70.7799,70.7996,11234.0
2024-04-05 13:05:00,72.03,72.03,71.85,71.87,35262.0,70.7996,70.7996,70.6226,70.6423,35262.0
2024-04-05 13:10:00,71.89,71.91,71.79,71.79,20739.0,70.662,70.6816,70.5637,70.5637,20739.0
2024-04-05 13:15:00,71.8,71.84,71.77,71.81,16326.0,70.5735,70.6128,70.544,70.5833,16326.0
2024-04-05 13:20:00,71.82,71.93,71.82,71.93,14547.0,70.5932,70.7013,70.5932,70.7013,14547.0
2024-04-05 13:25:00,71.93,71.94,71.88,71.93,12221.0,70.7013,70.7111,70.6521,70.7013,12221.0
2024-04-05 13:30:00,71.93,71.98,71.92,71.98,11270.0,70.7013,70.7504,70.6914,70.7504,11270.0
2024-04-05 13:35:00,71.95,71.97,71.89,71.9,12022.0,70.7209,70.7406,70.662,70.6718,12022.0
2024-04-05 13:40:00,71.89,71.94,71.83,71.89,33168.0,70.662,70.7111,70.603,70.662,33168.0
2024-04-05 13:45:00,71.87,71.87,71.76,71.81,21333.0,70.6423,70.6423,70.5342,70.5833,21333.0
2024-04-05 13:50:00,71.83,71.87,71.73,71.75,37988.0,70.603,70.6423,70.5047,70.5244,37988.0
2024-04-05 13:55:00,71.75,71.8,71.71,71.75,25882.0,70.5244,70.5735,70.485,70.5244,25882.0
2024-04-05 14:00:00,71.73,71.77,71.66,71.74,74531.0,70.5047,70.544,70.4359,70.5145,74531.0
2024-04-05 14:05:00,71.73,71.94,71.73,71.92,34776.0,70.5047,70.7111,70.5047,70.6914,34776.0
2024-04-05 14:10:00,71.91,71.97,71.88,71.9,121294.0,70.6816,70.7406,70.6521,70.6718,121294.0
2024-04-05 14:15:00,71.9,71.91,71.85,71.9,58793.0,70.6718,70.6816,70.6226,70.6718,58793.0
2024-04-05 14:20:00,71.9,71.95,71.82,71.82,51297.0,70.6718,70.7209,70.5932,70.5932,51297.0
2024-04-05 14:25:00,71.83,71.9,71.76,71.76,27290.0,70.603,70.6718,70.5342,70.5342,27290.0
2024-04-05 14:30:00,71.76,71.8,71.7,71.79,25827.0,70.5342,70.5735,70.4752,70.5637,25827.0
2024-04-05 14:35:00,71.79,71.86,71.76,71.81,28571.0,70.5637,70.6325,70.5342,70.5833,28571.0
2024-04-05 14:40:00,71.84,71.85,71.65,71.67,41477.0,70.6128,70.6226,70.4261,70.4457,41477.0
2024-04-05 14:45:00,71.65,71.71,71.62,71.63,25518.0,70.4261,70.485,70.3966,70.4064,25518.0
2024-04-05 14:50:00,71.63,71.7,71.62,71.67,17911.0,70.4064,70.4752,70.3966,70.4457,17911.0
2024-04-05 14:55:00,71.67,71.74,71.6,71.74,65814.0,70.4457,70.5145,70.3769,70.5145,65814.0
2024-04-05 15:00:00,71.74,71.79,71.72,71.75,20861.0,70.5145,70.5637,70.4949,70.5244,20861.0
2024-04-05 15:05:00,71.75,71.78,71.68,71.73,17924.0,70.5244,70.5538,70.4555,70.5047,17924.0
2024-04-05 15:10:00,71.72,71.75,71.68,71.75,15876.0,70.4949,70.5244,70.4555,70.5244,15876.0
2024-04-05 15:15:00,71.75,71.76,71.67,71.74,14348.0,70.5244,70.5342,70.4457,70.5145,14348.0
2024-04-05 15:20:00,71.74,71.78,71.72,71.76,23535.0,70.5145,70.5538,70.4949,70.5342,23535.0
2024-04-05 15:25:00,71.75,71.79,71.74,71.76,20357.0,70.5244,70.5637,70.5145,70.5342,20357.0
2024-04-05 15:30:00,71.76,71.89,71.75,71.88,31300.0,70.5342,70.662,70.5244,70.6521,31300.0
2024-04-05 15:35:00,71.88,71.88,71.7,71.78,19003.0,70.6521,70.6521,70.4752,70.5538,19003.0
2024-04-05 15:40:00,71.77,71.8,71.72,71.76,31485.0,70.544,70.5735,70.4949,70.5342,31485.0
2024-04-05 15:45:00,71.76,71.9,71.73,71.88,51055.0,70.5342,70.6718,70.5047,70.6521,51055.0
2024-04-05 15:50:00,71.88,71.89,71.79,71.86,70633.0,70.6521,70.662,70.5637,70.6325,70633.0
2024-04-05 15:55:00,71.85,71.93,71.77,71.89,280768.0,70.6226,70.7013,70.544,70.662,280768.0
2024-04-08 09:30:00,72.27,72.49,72.09,72.21,120759.0,71.0355,71.2517,70.8585,70.9765,120759.0
2024-04-08 09:35:00,72.2,72.29,72.02,72.16,58439.0,70.9667,71.0551,70.7897,70.9273,58439.0
2024-04-08 09:40:00,72.18,72.21,72.01,72.15,53436.0,70.947,70.9765,70.7799,70.9175,53436.0
2024-04-08 09:45:00,72.15,72.21,72.0,72.03,59554.0,70.9175,70.9765,70.7701,70.7996,59554.0
2024-04-08 09:50:00,72.03,72.1,71.89,71.89,51859.0,70.7996,70.8684,70.662,70.662,51859.0
2024-04-08 09:55:00,71.89,71.98,71.85,71.91,33375.0,70.662,70.7504,70.6226,70.6816,33375.0
2024-04-08 10:00:00,71.9,71.92,71.82,71.83,42175.0,70.6718,70.6914,70.5932,70.603,42175.0
2024-04-08 10:05:00,71.83,71.96,71.83,71.93,39146.0,70.603,70.7308,70.603,70.7013,39146.0
2024-04-08 10:10:00,71.92,72.04,71.92,72.02,51421.0,70.6914,70.8094,70.6914,70.7897,51421.0
2024-04-08 10:15:00,72.02,72.2,72.01,72.19,52038.0,70.7897,70.9667,70.7799,70.9568,52038.0
2024-04-08 10:20:00,72.2,72.34,72.2,72.3,36842.0,70.9667,71.1043,70.9667,71.065,36842.0
2024-04-08 10:25:00,72.32,72.38,72.3,72.32,44330.0,71.0846,71.1436,71.065,71.0846,44330.0
2024-04-08 10:30:00,72.32,72.43,72.3,72.38,35797.0,71.0846,71.1927,71.065,71.1436,35797.0
2024-04-08 10:35:00,72.39,72.43,72.36,72.39,43143.0,71.1534,71.1927,71.1239,71.1534,43143.0
2024-04-08 10:40:00,72.4,72.43,72.35,72.4,38877.0,71.1632,71.1927,71.1141,71.1632,38877.0
2024-04-08 10:45:00,72.4,72.42,72.35,72.36,33788.0,71.1632,71.1829,71.1141,71.1239,33788.0
2024-04-08 10:50:00,72.36,72.42,72.32,72.41,33063.0,71.1239,71.1829,71.0846,71.1731,33063.0
2024-04-08 10:55:00,72.4,72.42,72.37,72.41,26909.0,71.1632,71.1829,71.1338,71.1731,26909.0
2024-04-08 11:00:00,72.41,72.49,72.39,72.49,38142.0,71.1731,71.2517,71.1534,71.2517,38142.0
2024-04-08 11:05:00,72.49,72.56,72.47,72.55,34992.0,71.2517,71.3205,71.2321,71.3107,34992.0
2024-04-08 11:10:00,72.55,72.58,72.47,72.5,137619.0,71.3107,71.3402,71.2321,71.2615,137619.0
2024-04-08 11:15:00,72.51,72.55,72.5,72.54,39801.0,71.2714,71.3107,71.2615,71.3009,39801.0
2024-04-08 11:20:00,72.54,72.58,72.49,72.53,71412.0,71.3009,71.3402,71.2517,71.291,71412.0
2024-04-08 11:25:00,72.53,72.53,72.43,72.44,37146.0,71.291,71.291,71.1927,71.2026,37146.0
2024-04-08 11:30:00,72.43,72.45,72.4,72.44,19460.0,71.1927,71.2124,71.1632,71.2026,19460.0
2024-04-08 11:35:00,72.44,72.44,72.31,72.44,47826.0,71.2026,71.2026,71.0748,71.2026,47826.0
2024-04-08 11:40:00,72.44,72.48,72.38,72.46,19724.0,71.2026,71.2419,71.1436,71.2222,19724.0
2024-04-08 11:45:00,72.46,72.46,72.39,72.46,25060.0,71.2222,71.2222,71.1534,71.2222,25060.0
2024-04-08 11:50:00,72.45,72.47,72.42,72.43,56124.0,71.2124,71.2321,71.1829,71.1927,56124.0
2024-04-08 11:55:00,72.44,72.46,72.39,72.42,25527.0,71.2026,71.2222,71.1534,71.1829,25527.0
2024-04-08 12:00:00,72.41,72.42,72.33,72.34,43510.0,71.1731,71.1829,71.0944,71.1043,43510.0
2024-04-08 12:05:00,72.34,72.4,72.32,72.37,88937.0,71.1043,71.1632,71.0846,71.1338,88937.0
2024-04-08 12:10:00,72.37,72.38,72.26,72.27,23766.0,71.1338,71.1436,71.0256,71.0355,23766.0
2024-04-08 12:15:00,72.26,72.32,72.23,72.31,34076.0,71.0256,71.0846,70.9962,71.0748,34076.0
2024-04-08 12:20:00,72.31,72.32,72.23,72.3,65503.0,71.0748,71.0846,70.9962,71.065,65503.0
2024-04-08 12:25:00,72.3,72.44,72.3,72.42,170356.0,71.065,71.2026,71.065,71.1829,170356.0
2024-04-08 12:30:00,72.43,72.48,72.41,72.46,36301.0,71.1927,71.2419,71.1731,71.2222,36301.0
2024-04-08 12:35:00,72.45,72.48,72.38,72.41,83059.0,71.2124,71.2419,71.1436,71.1731,83059.0
2024-04-08 12:40:00,72.4,72.51,72.38,72.47,115543.0,71.1632,71.2714,71.1436,71.2321,115543.0
2024-04-08 12:45:00,72.47,72.47,72.41,72.42,28451.0,71.2321,71.2321,71.1731,71.1829,28451.0
2024-04-08 12:50:00,72.42,72.48,72.4,72.45,30718.0,71.1829,71.2419,71.1632,71.2124,30718.0
2024-04-08 12:55:00,72.44,72.48,72.42,72.45,49645.0,71.2026,71.2419,71.1829,71.2124,49645.0
2024-04-08 13:00:00,72.45,72.47,72.42,72.43,34535.0,71.2124,71.2321,71.1829,71.1927,34535.0
2024-04-08 13:05:00,72.44,72.47,72.42,72.42,43035.0,71.2026,71.2321,71.1829,71.1829,43035.0
2024-04-08 13:10:00,72.41,72.47,72.38,72.47,152264.0,71.1731,71.2321,71.1436,71.2321,152264.0
2024-04-08 13:15:00,72.47,72.47,72.4,72.43,21634.0,71.2321,71.2321,71.1632,71.1927,21634.0
2024-04-08 13:20:00,72.43,72.47,72.41,72.46,22339.0,71.1927,71.2321,71.1731,71.2222,22339.0
2024-04-08 13:25:00,72.47,72.51,72.46,72.51,11453.0,71.2321,71.2714,71.2222,71.2714,11453.0
2024-04-08 13:30:00,72.52,72.58,72.48,72.57,26303.0,71.2812,71.3402,71.2419,71.3303,26303.0
2024-04-08 13:35:00,72.56,72.6,72.53,72.57,28483.0,71.3205,71.3598,71.291,71.3303,28483.0
2024-04-08 13:40:00,72.56,72.62,72.56,72.59,32064.0,71.3205,71.3795,71.3205,71.35,32064.0
2024-04-08 13:45:00,72.59,72.59,72.47,72.54,57030.0,71.35,71.35,71.2321,71.3009,57030.0
2024-04-08 13:50:00,72.53,72.6,72.53,72.56,21639.0,71.291,71.3598,71.291,71.3205,21639.0
2024-04-08 13:55:00,72.56,72.65,72.55,72.62,37054.0,71.3205,71.409,71.3107,71.3795,37054.0
2024-04-08 14:00:00,72.62,72.62,72.54,72.55,33459.0,71.3795,71.3795,71.3009,71.3107,33459.0
2024-04-08 14:05:00,72.55,72.58,72.5,72.58,46712.0,71.3107,71.3402,71.2615,71.3402,46712.0
2024-04-08 14:10:00,72.58,72.59,72.55,72.58,15349.0,71.3402,71.35,71.3107,71.3402,15349.0
2024-04-08 14:15:00,72.58,72.59,72.53,72.54,14492.0,71.3402,71.35,71.291,71.3009,14492.0
2024-04-08 14:20:00,72.54,72.57,72.51,72.52,24184.0,71.3009,71.3303,71.2714,71.2812,24184.0
2024-04-08 14:25:00,72.53,72.58,72.52,72.55,33384.0,71.291,71.3402,71.2812,71.3107,33384.0
2024-04-08 14:30:00,72.55,72.56,72.49,72.53,18833.0,71.3107,71.3205,71.2517,71.291,18833.0
2024-04-08 14:35:00,72.53,72.55,72.47,72.5,28306.0,71.291,71.3107,71.2321,71.2615,28306.0
2024-04-08 14:40:00,72.51,72.54,72.48,72.51,78305.0,71.2714,71.3009,71.2419,71.2714,78305.0
2024-04-08 14:45:00,72.5,72.58,72.49,72.57,21552.0,71.2615,71.3402,71.2517,71.3303,21552.0
2024-04-08 14:50:00,72.57,72.57,72.51,72.53,14783.0,71.3303,71.3303,71.2714,71.291,14783.0
2024-04-08 14:55:00,72.52,72.58,72.51,72.58,23449.0,71.2812,71.3402,71.2714,71.3402,23449.0
2024-04-08 15:00:00,72.58,72.64,72.56,72.58,27918.0,71.3402,71.3991,71.3205,71.3402,27918.0
2024-04-08 15:05:00,72.57,72.61,72.52,72.6,29170.0,71.3303,71.3697,71.2812,71.3598,29170.0
2024-04-08 15:10:00,72.6,72.67,72.56,72.66,65354.0,71.3598,71.4286,71.3205,71.4188,65354.0
2024-04-08 15:15:00,72.66,72.69,72.63,72.69,25455.0,71.4188,71.4483,71.3893,71.4483,25455.0
2024-04-08 15:20:00,72.7,72.74,72.67,72.71,35008.0,71.4581,71.4974,71.4286,71.468,35008.0
2024-04-08 15:25:00,72.71,72.78,72.71,72.77,23355.0,71.468,71.5368,71.468,71.5269,23355.0
2024-04-08 15:30:00,72.77,72.77,72.72,72.73,32194.0,71.5269,71.5269,71.4778,71.4876,32194.0
2024-04-08 15:35:00,72.72,72.73,72.52,72.55,55927.0,71.4778,71.4876,71.2812,71.3107,55927.0
2024-04-08 15:40:00,72.55,72.57,72.45,72.45,48362.0,71.3107,71.3303,71.2124,71.2124,48362.0
2024-04-08 15:45:00,72.45,72.52,72.43,72.51,84975.0,71.2124,71.2812,71.1927,71.2714,84975.0
2024-04-08 15:50:00,72.51,72.53,72.33,72.37,159262.0,71.2714,71.291,71.0944,71.1338,159262.0
2024-04-08 15:55:00,72.37,72.43,72.24,72.4,346512.0,71.1338,71.1927,71.006,71.1632,346512.0
2024-04-09 09:30:00,72.54,72.8,72.46,72.76,54044.0,71.3009,71.5564,71.2222,71.5171,54044.0
2024-04-09 09:35:00,72.76,72.77,72.36,72.37,42726.0,71.5171,71.5269,71.1239,71.1338,42726.0
2024-04-09 09:40:00,72.37,72.4,72.06,72.09,95800.0,71.1338,71.1632,70.8291,70.8585,95800.0
2024-04-09 09:45:00,72.1,72.25,72.07,72.12,60494.0,70.8684,71.0158,70.8389,70.888,60494.0
2024-04-09 09:50:00,72.12,72.2,72.05,72.18,24750.0,70.888,70.9667,70.8192,70.947,24750.0
2024-04-09 09:55:00,72.17,72.23,72.13,72.17,37736.0,70.9372,70.9962,70.8979,70.9372,37736.0
2024-04-09 10:00:00,72.17,72.23,72.07,72.09,37104.0,70.9372,70.9962,70.8389,70.8585,37104.0
2024-04-09 10:05:00,72.08,72.23,72.08,72.22,23563.0,70.8487,70.9962,70.8487,70.9863,23563.0
2024-04-09 10:10:00,72.2,72.22,72.07,72.19,29893.0,70.9667,70.9863,70.8389,70.9568,29893.0
2024-04-09 10:15:00,72.2,72.31,72.2,72.28,34415.0,70.9667,71.0748,70.9667,71.0453,34415.0
2024-04-09 10:20:00,72.28,72.28,72.13,72.19,24933.0,71.0453,71.0453,70.8979,70.9568,24933.0
2024-04-09 10:25:00,72.19,72.29,72.04,72.04,43448.0,70.9568,71.0551,70.8094,70.8094,43448.0
2024-04-09 10:30:00,72.04,72.04,71.87,71.96,79625.0,70.8094,70.8094,70.6423,70.7308,79625.0
2024-04-09 10:35:00,71.95,71.96,71.68,71.69,88349.0,70.7209,70.7308,70.4555,70.4654,88349.0
2024-04-09 10:40:00,71.71,71.73,71.51,71.58,79855.0,70.485,70.5047,70.2885,70.3573,79855.0
2024-04-09 10:45:00,71.59,71.68,71.56,71.57,80078.0,70.3671,70.4555,70.3376,70.3474,80078.0
2024-04-09 10:50:00,71.57,71.65,71.49,71.53,80612.0,70.3474,70.4261,70.2688,70.3081,80612.0
2024-04-09 10:55:00,71.52,71.63,71.52,71.59,49091.0,70.2983,70.4064,70.2983,70.3671,49091.0
2024-04-09 11:00:00,71.59,71.64,71.49,71.53,47846.0,70.3671,70.4162,70.2688,70.3081,47846.0
2024-04-09 11:05:00,71.54,71.71,71.49,71.71,40409.0,70.3179,70.485,70.2688,70.485,40409.0
2024-04-09 11:10:00,71.7,71.79,71.57,71.75,44077.0,70.4752,70.5637,70.3474,70.5244,44077.0
2024-04-09 11:15:00,71.76,71.9,71.76,71.88,16808.0,70.5342,70.6718,70.5342,70.6521,16808.0
2024-04-09 11:20:00,71.88,71.91,71.83,71.86,21238.0,70.6521,70.6816,70.603,70.6325,21238.0
2024-04-09 11:25:00,71.86,71.94,71.83,71.84,32633.0,70.6325,70.7111,70.603,70.6128,32633.0
2024-04-09 11:30:00,71.84,71.88,71.83,71.85,33316.0,70.6128,70.6521,70.603,70.6226,33316.0
2024-04-09 11:35:00,71.85,71.92,71.83,71.88,21706.0,70.6226,70.6914,70.603,70.6521,21706.0
2024-04-09 11:40:00,71.89,71.98,71.87,71.94,26118.0,70.662,70.7504,70.6423,70.7111,26118.0
2024-04-09 11:45:00,71.95,72.08,71.94,72.07,29645.0,70.7209,70.8487,70.7111,70.8389,29645.0
2024-04-09 11:50:00,72.08,72.08,71.99,72.07,29086.0,70.8487,70.8487,70.7603,70.8389,29086.0
2024-04-09 11:55:00,72.09,72.12,72.07,72.1,14043.0,70.8585,70.888,70.8389,70.8684,14043.0
2024-04-09 12:00:00,72.09,72.12,72.05,72.12,22053.0,70.8585,70.888,70.8192,70.888,22053.0
2024-04-09 12:05:00,72.12,72.12,72.0,72.08,25134.0,70.888,70.888,70.7701,70.8487,25134.0
2024-04-09 12:10:00,72.08,72.17,72.07,72.11,20070.0,70.8487,70.9372,70.8389,70.8782,20070.0
2024-04-09 12:15:00,72.12,72.16,72.1,72.11,44748.0,70.888,70.9273,70.8684,70.8782,44748.0
2024-04-09 12:20:00,72.11,72.13,72.08,72.12,24331.0,70.8782,70.8979,70.8487,70.888,24331.0
2024-04-09 12:25:00,72.11,72.13,72.07,72.09,23766.0,70.8782,70.8979,70.8389,70.8585,23766.0
2024-04-09 12:30:00,72.09,72.19,72.09,72.19,20785.0,70.8585,70.9568,70.8585,70.9568,20785.0
2024-04-09 12:35:00,72.17,72.17,72.11,72.14,28742.0,70.9372,70.9372,70.8782,70.9077,28742.0
2024-04-09 12:40:00,72.13,72.13,72.08,72.1,32001.0,70.8979,70.8979,70.8487,70.8684,32001.0
2024-04-09 12:45:00,72.09,72.12,72.06,72.09,22927.0,70.8585,70.888,70.8291,70.8585,22927.0
2024-04-09 12:50:00,72.08,72.08,71.99,72.0,16136.0,70.8487,70.8487,70.7603,70.7701,16136.0
2024-04-09 12:55:00,72.0,72.07,71.99,72.04,39609.0,70.7701,70.8389,70.7603,70.8094,39609.0
2024-04-09 13:00:00,72.05,72.1,72.01,72.09,40193.0,70.8192,70.8684,70.7799,70.8585,40193.0
2024-04-09 13:05:00,72.08,72.12,72.06,72.11,25682.0,70.8487,70.888,70.8291,70.8782,25682.0
2024-04-09 13:10:00,72.11,72.13,72.06,72.09,24464.0,70.8782,70.8979,70.8291,70.8585,24464.0
2024-04-09 13:15:00,72.08,72.11,72.06,72.08,20870.0,70.8487,70.8782,70.8291,70.8487,20870.0
2024-04-09 13:20:00,72.09,72.18,72.07,72.14,20482.0,70.8585,70.947,70.8389,70.9077,20482.0
2024-04-09 13:25:00,72.13,72.17,72.13,72.15,24082.0,70.8979,70.9372,70.8979,70.9175,24082.0
2024-04-09 13:30:00,72.16,72.23,72.15,72.23,23774.0,70.9273,70.9962,70.9175,70.9962,23774.0
2024-04-09 13:35:00,72.22,72.25,72.19,72.25,16323.0,70.9863,71.0158,70.9568,71.0158,16323.0
2024-04-09 13:40:00,72.25,72.28,72.12,72.13,38985.0,71.0158,71.0453,70.888,70.8979,38985.0
2024-04-09 13:45:00,72.14,72.16,72.12,72.14,21557.0,70.9077,70.9273,70.888,70.9077,21557.0
2024-04-09 13:50:00,72.13,72.15,72.1,72.12,23842.0,70.8979,70.9175,70.8684,70.888,23842.0
2024-04-09 13:55:00,72.14,72.14,72.03,72.04,23022.0,70.9077,70.9077,70.7996,70.8094,23022.0
2024-04-09 14:00:00,72.04,72.06,72.01,72.06,18340.0,70.8094,70.8291,70.7799,70.8291,18340.0
2024-04-09 14:05:00,72.07,72.21,72.06,72.17,28401.0,70.8389,70.9765,70.8291,70.9372,28401.0
2024-04-09 14:10:00,72.17,72.19,72.13,72.13,17566.0,70.9372,70.9568,70.8979,70.8979,17566.0
2024-04-09 14:15:00,72.13,72.18,72.11,72.17,12776.0,70.8979,70.947,70.8782,70.9372,12776.0
2024-04-09 14:20:00,72.17,72.24,72.13,72.14,33954.0,70.9372,71.006,70.8979,70.9077,33954.0
2024-04-09 14:25:00,72.15,72.16,72.08,72.1,21721.0,70.9175,70.9273,70.8487,70.8684,21721.0
2024-04-09 14:30:00,72.1,72.14,72.07,72.14,30770.0,70.8684,70.9077,70.8389,70.9077,30770.0
2024-04-09 14:35:00,72.13,72.26,72.11,72.2,57725.0,70.8979,71.0256,70.8782,70.9667,57725.0
2024-04-09 14:40:00,72.21,72.24,72.12,72.13,35028.0,70.9765,71.006,70.888,70.8979,35028.0
2024-04-09 14:45:00,72.12,72.17,72.1,72.17,31278.0,70.888,70.9372,70.8684,70.9372,31278.0
2024-04-09 14:50:00,72.17,72.23,72.14,72.21,28364.0,70.9372,70.9962,70.9077,70.9765,28364.0
2024-04-09 14:55:00,72.2,72.22,72.17,72.2,27619.0,70.9667,70.9863,70.9372,70.9667,27619.0
2024-04-09 15:00:00,72.2,72.2,72.08,72.13,32875.0,70.9667,70.9667,70.8487,70.8979,32875.0
2024-04-09 15:05:00,72.12,72.14,72.01,72.03,31004.0,70.888,70.9077,70.7799,70.7996,31004.0
2024-04-09 15:10:00,72.03,72.05,71.98,72.03,32354.0,70.7996,70.8192,70.7504,70.7996,32354.0
2024-04-09 15:15:00,72.04,72.14,72.01,72.09,49050.0,70.8094,70.9077,70.7799,70.8585,49050.0
2024-04-09 15:20:00,72.09,72.21,72.08,72.2,44905.0,70.8585,70.9765,70.8487,70.9667,44905.0
2024-04-09 15:25:00,72.2,72.41,72.2,72.4,49440.0,70.9667,71.1731,70.9667,71.1632,49440.0
2024-04-09 15:30:00,72.4,72.45,72.3,72.3,59491.0,71.1632,71.2124,71.065,71.065,59491.0
2024-04-09 15:35:00,72.28,72.31,72.17,72.18,40760.0,71.0453,71.0748,70.9372,70.947,40760.0
2024-04-09 15:40:00,72.17,72.19,72.11,72.15,39232.0,70.9372,70.9568,70.8782,70.9175,39232.0
2024-04-09 15:45:00,72.15,72.21,72.08,72.12,55613.0,70.9175,70.9765,70.8487,70.888,55613.0
2024-04-09 15:50:00,72.12,72.22,72.08,72.19,90775.0,70.888,70.9863,70.8487,70.9568,90775.0
2024-04-09 15:55:00,72.19,72.33,72.18,72.28,280811.0,70.9568,71.0944,70.947,71.0453,280811.0
2024-04-10 09:30:00,71.55,71.64,70.26,70.42,272389.0,70.3278,70.4162,69.0598,69.2171,272389.0
2024-04-10 09:35:00,70.4,70.72,70.12,70.47,169320.0,69.1974,69.5119,68.9222,69.2662,169320.0
2024-04-10 09:40:00,70.49,70.83,70.3,70.83,82520.0,69.2859,69.6201,69.0991,69.6201,82520.0
2024-04-10 09:45:00,70.84,71.0,70.6,70.7,81380.0,69.6299,69.7872,69.394,69.4923,81380.0
2024-04-10 09:50:00,70.73,70.85,70.67,70.8,83838.0,69.5218,69.6397,69.4628,69.5906,83838.0
2024-04-10 09:55:00,70.79,70.94,70.72,70.94,48453.0,69.5807,69.7282,69.5119,69.7282,48453.0
2024-04-10 10:00:00,70.95,71.07,70.85,70.9,86369.0,69.738,69.856,69.6397,69.6889,86369.0
2024-04-10 10:05:00,70.92,71.33,70.91,71.31,68121.0,69.7085,70.1115,69.6987,70.0919,68121.0
2024-04-10 10:10:00,71.31,71.5,71.29,71.46,62464.0,70.0919,70.2786,70.0722,70.2393,62464.0
2024-04-10 10:15:00,71.47,71.74,71.34,71.69,73998.0,70.2491,70.5145,70.1214,70.4654,73998.0
2024-04-10 10:20:00,71.7,71.95,71.67,71.88,54201.0,70.4752,70.7209,70.4457,70.6521,54201.0
2024-04-10 10:25:00,71.89,71.94,71.8,71.89,51748.0,70.662,70.7111,70.5735,70.662,51748.0
2024-04-10 10:30:00,71.89,71.99,71.86,71.98,50823.0,70.662,70.7603,70.6325,70.7504,50823.0
2024-04-10 10:35:00,71.98,72.07,71.88,72.0,45439.0,70.7504,70.8389,70.6521,70.7701,45439.0
2024-04-10 10:40:00,72.01,72.02,71.95,71.96,56906.0,70.7799,70.7897,70.7209,70.7308,56906.0
2024-04-10 10:45:00,71.95,72.0,71.89,71.97,59553.0,70.7209,70.7701,70.662,70.7406,59553.0
2024-04-10 10:50:00,71.98,72.01,71.84,71.86,67460.0,70.7504,70.7799,70.6128,70.6325,67460.0
2024-04-10 10:55:00,71.87,71.92,71.71,71.9,101689.0,70.6423,70.6914,70.485,70.6718,101689.0
2024-04-10 11:00:00,71.9,71.91,71.83,71.85,25705.0,70.6718,70.6816,70.603,70.6226,25705.0
2024-04-10 11:05:00,71.86,71.9,71.8,71.86,62322.0,70.6325,70.6718,70.5735,70.6325,62322.0
2024-04-10 11:10:00,71.86,71.87,71.77,71.82,27793.0,70.6325,70.6423,70.544,70.5932,27793.0
2024-04-10 11:15:00,71.82,71.84,71.74,71.75,26047.0,70.5932,70.6128,70.5145,70.5244,26047.0
2024-04-10 11:20:00,71.75,71.84,71.74,71.82,41921.0,70.5244,70.6128,70.5145,70.5932,41921.0
2024-04-10 11:25:00,71.83,71.88,71.79,71.85,62892.0,70.603,70.6521,70.5637,70.6226,62892.0
2024-04-10 11:30:00,71.86,71.86,71.69,71.72,60577.0,70.6325,70.6325,70.4654,70.4949,60577.0
2024-04-10 11:35:00,71.72,71.73,71.6,71.6,78245.0,70.4949,70.5047,70.3769,70.3769,78245.0
2024-04-10 11:40:00,71.59,71.61,71.49,71.5,66582.0,70.3671,70.3867,70.2688,70.2786,66582.0
2024-04-10 11:45:00,71.5,71.52,71.43,71.45,34102.0,70.2786,70.2983,70.2098,70.2295,34102.0
2024-04-10 11:50:00,71.46,71.47,71.38,71.41,12847.0,70.2393,70.2491,70.1607,70.1902,12847.0
2024-04-10 11:55:00,71.41,71.45,71.37,71.42,18429.0,70.1902,70.2295,70.1508,70.2,18429.0
2024-04-10 12:00:00,71.41,71.42,71.22,71.24,35742.0,70.1902,70.2,70.0034,70.0231,35742.0
2024-04-10 12:05:00,71.23,71.25,71.16,71.25,32235.0,70.0132,70.0329,69.9444,70.0329,32235.0
2024-04-10 12:10:00,71.25,71.4,71.24,71.39,42821.0,70.0329,70.1803,70.0231,70.1705,42821.0
2024-04-10 12:15:00,71.39,71.5,71.36,71.36,39368.0,70.1705,70.2786,70.141,70.141,39368.0
2024-04-10 12:20:00,71.37,71.39,71.33,71.36,11704.0,70.1508,70.1705,70.1115,70.141,11704.0
2024-04-10 12:25:00,71.37,71.43,71.34,71.34,23610.0,70.1508,70.2098,70.1214,70.1214,23610.0
2024-04-10 12:30:00,71.35,71.35,71.25,71.27,12632.0,70.1312,70.1312,70.0329,70.0526,12632.0
2024-04-10 12:35:00,71.29,71.34,71.29,71.29,11848.0,70.0722,70.1214,70.0722,70.0722,11848.0
2024-04-10 12:40:00,71.3,71.35,71.25,71.25,22570.0,70.082,70.1312,70.0329,70.0329,22570.0
2024-04-10 12:45:00,71.25,71.25,71.21,71.23,14181.0,70.0329,70.0329,69.9936,70.0132,14181.0
2024-04-10 12:50:00,71.23,71.29,71.19,71.23,19320.0,70.0132,70.0722,69.9739,70.0132,19320.0
2024-04-10 12:55:00,71.23,71.25,71.18,71.21,23191.0,70.0132,70.0329,69.9641,69.9936,23191.0
2024-04-10 13:00:00,71.21,71.26,70.77,70.79,57347.0,69.9936,70.0427,69.5611,69.5807,57347.0
2024-04-10 13:05:00,70.79,70.84,70.73,70.73,22736.0,69.5807,69.6299,69.5218,69.5218,22736.0
2024-04-10 13:10:00,70.72,70.88,70.71,70.88,32156.0,69.5119,69.6692,69.5021,69.6692,32156.0
2024-04-10 13:15:00,70.87,71.05,70.81,71.05,34460.0,69.6594,69.8363,69.6004,69.8363,34460.0
2024-04-10 13:20:00,71.03,71.38,71.02,71.35,39019.0,69.8166,70.1607,69.8068,70.1312,39019.0
2024-04-10 13:25:00,71.34,71.37,71.05,71.06,53833.0,70.1214,70.1508,69.8363,69.8461,53833.0
2024-04-10 13:30:00,71.07,71.11,70.84,70.93,44671.0,69.856,69.8953,69.6299,69.7184,44671.0
2024-04-10 13:35:00,70.95,70.96,70.73,70.77,29605.0,69.738,69.7478,69.5218,69.5611,29605.0
2024-04-10 13:40:00,70.77,70.9,70.67,70.71,75273.0,69.5611,69.6889,69.4628,69.5021,75273.0
2024-04-10 13:45:00,70.7,70.78,70.58,70.77,77852.0,69.4923,69.5709,69.3743,69.5611,77852.0
2024-04-10 13:50:00,70.77,70.82,70.67,70.78,29264.0,69.5611,69.6102,69.4628,69.5709,29264.0
2024-04-10 13:55:00,70.77,71.1,70.76,70.92,46904.0,69.5611,69.8855,69.5513,69.7085,46904.0
2024-04-10 14:00:00,70.96,71.16,70.88,71.16,49940.0,69.7478,69.9444,69.6692,69.9444,49940.0
2024-04-10 14:05:00,71.13,71.17,71.03,71.08,25271.0,69.9149,69.9543,69.8166,69.8658,25271.0
2024-04-10 14:10:00,71.09,71.13,71.01,71.12,25156.0,69.8756,69.9149,69.797,69.9051,25156.0
2024-04-10 14:15:00,71.12,71.16,70.99,71.02,36081.0,69.9051,69.9444,69.7773,69.8068,36081.0
2024-04-10 14:20:00,71.03,71.11,70.92,70.94,28896.0,69.8166,69.8953,69.7085,69.7282,28896.0
2024-04-10 14:25:00,70.93,71.01,70.88,70.88,30003.0,69.7184,69.797,69.6692,69.6692,30003.0
2024-04-10 14:30:00,70.88,70.94,70.85,70.94,29315.0,69.6692,69.7282,69.6397,69.7282,29315.0
2024-04-10 14:35:00,70.92,70.96,70.86,70.9,48189.0,69.7085,69.7478,69.6496,69.6889,48189.0
2024-04-10 14:40:00,70.91,70.98,70.89,70.96,28559.0,69.6987,69.7675,69.679,69.7478,28559.0
2024-04-10 14:45:00,70.95,70.97,70.88,70.93,36723.0,69.738,69.7577,69.6692,69.7184,36723.0
2024-04-10 14:50:00,70.92,70.98,70.87,70.91,38492.0,69.7085,69.7675,69.6594,69.6987,38492.0
2024-04-10 14:55:00,70.89,70.9,70.68,70.72,59321.0,69.679,69.6889,69.4726,69.5119,59321.0
2024-04-10 15:00:00,70.72,70.83,70.69,70.72,26143.0,69.5119,69.6201,69.4825,69.5119,26143.0
2024-04-10 15:05:00,70.75,70.87,70.73,70.87,45687.0,69.5414,69.6594,69.5218,69.6594,45687.0
2024-04-10 15:10:00,70.88,71.0,70.86,70.98,81570.0,69.6692,69.7872,69.6496,69.7675,81570.0
2024-04-10 15:15:00,70.98,71.12,70.96,71.11,61684.0,69.7675,69.9051,69.7478,69.8953,61684.0
2024-04-10 15:20:00,71.11,71.24,71.09,71.24,42346.0,69.8953,70.0231,69.8756,70.0231,42346.0
2024-04-10 15:25:00,71.23,71.27,71.09,71.1,32104.0,70.0132,70.0526,69.8756,69.8855,32104.0
2024-04-10 15:30:00,71.09,71.12,70.98,71.03,35611.0,69.8756,69.9051,69.7675,69.8166,35611.0
2024-04-10 15:35:00,71.03,71.05,70.85,70.86,55196.0,69.8166,69.8363,69.6397,69.6496,55196.0
2024-04-10 15:40:00,70.86,71.04,70.85,71.02,55652.0,69.6496,69.8265,69.6397,69.8068,55652.0
2024-04-10 15:45:00,71.03,71.1,70.95,71.0,106781.0,69.8166,69.8855,69.738,69.7872,106781.0
2024-04-10 15:50:00,71.01,71.21,70.95,71.19,140527.0,69.797,69.9936,69.738,69.9739,140527.0
2024-04-10 15:55:00,71.18,71.25,71.07,71.09,402000.0,69.9641,70.0329,69.856,69.8756,402000.0
2024-04-11 09:30:00,70.86,71.1,70.65,70.82,88726.0,69.6496,69.8855,69.4431,69.6102,88726.0
2024-04-11 09:35:00,70.83,70.9,70.53,70.54,31577.0,69.6201,69.6889,69.3252,69.335,31577.0
2024-04-11 09:40:00,70.55,70.65,70.41,70.48,40436.0,69.3448,69.4431,69.2072,69.276,40436.0
2024-04-11 09:45:00,70.49,70.6,70.45,70.52,45275.0,69.2859,69.394,69.2466,69.3154,45275.0
2024-04-11 09:50:00,70.52,70.68,70.43,70.67,25973.0,69.3154,69.4726,69.2269,69.4628,25973.0
2024-04-11 09:55:00,70.69,70.74,70.58,70.62,26277.0,69.4825,69.5316,69.3743,69.4137,26277.0
2024-04-11 10:00:00,70.64,70.66,70.3,70.31,37632.0,69.4333,69.453,69.0991,69.1089,37632.0
2024-04-11 10:05:00,70.31,70.36,70.16,70.22,84582.0,69.1089,69.1581,68.9615,69.0205,84582.0
2024-04-11 10:10:00,70.21,70.23,69.89,70.05,63511.0,69.0107,69.0303,68.6961,68.8534,63511.0
2024-04-11 10:15:00,70.06,70.06,69.82,69.88,50546.0,68.8632,68.8632,68.6273,68.6863,50546.0
2024-04-11 10:20:00,69.88,70.05,69.86,69.96,45635.0,68.6863,68.8534,68.6666,68.7649,45635.0
2024-04-11 10:25:00,69.97,70.01,69.87,69.92,26203.0,68.7748,68.8141,68.6765,68.7256,26203.0
2024-04-11 10:30:00,69.92,70.18,69.92,70.13,43479.0,68.7256,68.9812,68.7256,68.932,43479.0
2024-04-11 10:35:00,70.14,70.22,70.06,70.21,24109.0,68.9419,69.0205,68.8632,69.0107,24109.0
2024-04-11 10:40:00,70.21,70.24,70.12,70.14,45691.0,69.0107,69.0401,68.9222,68.9419,45691.0
2024-04-11 10:45:00,70.15,70.23,70.12,70.14,23336.0,68.9517,69.0303,68.9222,68.9419,23336.0
2024-04-11 10:50:00,70.14,70.22,70.06,70.13,34859.0,68.9419,69.0205,68.8632,68.932,34859.0
2024-04-11 10:55:00,70.14,70.17,70.02,70.03,27674.0,68.9419,68.9713,68.8239,68.8337,27674.0
2024-04-11 11:00:00,70.04,70.13,69.93,70.13,46982.0,68.8436,68.932,68.7354,68.932,46982.0
2024-04-11 11:05:00,70.12,70.22,70.11,70.22,33653.0,68.9222,69.0205,68.9124,69.0205,33653.0
2024-04-11 11:10:00,70.21,70.32,70.21,70.31,27680.0,69.0107,69.1188,69.0107,69.1089,27680.0
2024-04-11 11:15:00,70.32,70.4,70.26,70.3,23694.0,69.1188,69.1974,69.0598,69.0991,23694.0
2024-04-11 11:20:00,70.31,70.43,70.28,70.38,49679.0,69.1089,69.2269,69.0795,69.1778,49679.0
2024-04-11 11:25:00,70.38,70.4,70.25,70.25,88188.0,69.1778,69.1974,69.05,69.05,88188.0
2024-04-11 11:30:00,70.25,70.36,70.25,70.27,67871.0,69.05,69.1581,69.05,69.0696,67871.0
2024-04-11 11:35:00,70.27,70.33,70.21,70.29,29958.0,69.0696,69.1286,69.0107,69.0893,29958.0
2024-04-11 11:40:00,70.3,70.39,70.28,70.37,35739.0,69.0991,69.1876,69.0795,69.1679,35739.0
2024-04-11 11:45:00,70.38,70.57,70.38,70.57,27928.0,69.1778,69.3645,69.1778,69.3645,27928.0
2024-04-11 11:50:00,70.56,70.58,70.49,70.53,24050.0,69.3547,69.3743,69.2859,69.3252,24050.0
2024-04-11 11:55:00,70.54,70.75,70.52,70.73,39047.0,69.335,69.5414,69.3154,69.5218,39047.0
2024-04-11 12:00:00,70.73,70.79,70.69,70.72,35417.0,69.5218,69.5807,69.4825,69.5119,35417.0
2024-04-11 12:05:00,70.72,70.77,70.68,70.72,31192.0,69.5119,69.5611,69.4726,69.5119,31192.0
2024-04-11 12:10:00,70.72,70.83,70.7,70.83,82534.0,69.5119,69.6201,69.4923,69.6201,82534.0
2024-04-11 12:15:00,70.82,70.93,70.82,70.9,43767.0,69.6102,69.7184,69.6102,69.6889,43767.0
2024-04-11 12:20:00,70.9,70.94,70.84,70.91,25054.0,69.6889,69.7282,69.6299,69.6987,25054.0
2024-04-11 12:25:00,70.91,70.91,70.79,70.82,54831.0,69.6987,69.6987,69.5807,69.6102,54831.0
2024-04-11 12:30:00,70.83,70.88,70.81,70.88,18198.0,69.6201,69.6692,69.6004,69.6692,18198.0
2024-04-11 12:35:00,70.88,70.94,70.86,70.87,34727.0,69.6692,69.7282,69.6496,69.6594,34727.0
2024-04-11 12:40:00,70.87,70.97,70.86,70.92,37318.0,69.6594,69.7577,69.6496,69.7085,37318.0
2024-04-11 12:45:00,70.9,70.98,70.88,70.92,22974.0,69.6889,69.7675,69.6692,69.7085,22974.0
2024-04-11 12:50:00,70.93,70.93,70.81,70.81,15783.0,69.7184,69.7184,69.6004,69.6004,15783.0
2024-04-11 12:55:00,70.82,70.88,70.77,70.8,14559.0,69.6102,69.6692,69.5611,69.5906,14559.0
2024-04-11 13:00:00,70.81,70.92,70.66,70.89,48566.0,69.6004,69.7085,69.453,69.679,48566.0
2024-04-11 13:05:00,70.88,71.14,70.84,70.98,99122.0,69.6692,69.9248,69.6299,69.7675,99122.0
2024-04-11 13:10:00,71.0,71.09,71.0,71.05,33011.0,69.7872,69.8756,69.7872,69.8363,33011.0
2024-04-11 13:15:00,71.05,71.1,71.0,71.08,29857.0,69.8363,69.8855,69.7872,69.8658,29857.0
2024-04-11 13:20:00,71.08,71.13,71.04,71.08,23256.0,69.8658,69.9149,69.8265,69.8658,23256.0
2024-04-11 13:25:00,71.09,71.19,71.09,71.1,21085.0,69.8756,69.9739,69.8756,69.8855,21085.0
2024-04-11 13:30:00,71.11,71.11,70.95,71.01,46275.0,69.8953,69.8953,69.738,69.797,46275.0
2024-04-11 13:35:00,71.0,71.03,70.96,70.96,23793.0,69.7872,69.8166,69.7478,69.7478,23793.0
2024-04-11 13:40:00,70.96,71.06,70.9,71.06,29872.0,69.7478,69.8461,69.6889,69.8461,29872.0
2024-04-11 13:45:00,71.04,71.13,71.01,71.13,15897.0,69.8265,69.9149,69.797,69.9149,15897.0
2024-04-11 13:50:00,71.13,71.13,71.04,71.07,12624.0,69.9149,69.9149,69.8265,69.856,12624.0
2024-04-11 13:55:00,71.08,71.14,71.08,71.11,19167.0,69.8658,69.9248,69.8658,69.8953,19167.0
2024-04-11 14:00:00,71.1,71.2,71.09,71.14,18705.0,69.8855,69.9837,69.8756,69.9248,18705.0
2024-04-11 14:05:00,71.14,71.28,71.07,71.09,60698.0,69.9248,70.0624,69.856,69.8756,60698.0
2024-04-11 14:10:00,71.09,71.13,70.82,70.84,68762.0,69.8756,69.9149,69.6102,69.6299,68762.0
2024-04-11 14:15:00,70.83,71.0,70.8,70.93,41078.0,69.6201,69.7872,69.5906,69.7184,41078.0
2024-04-11 14:20:00,70.92,71.09,70.87,71.05,36724.0,69.7085,69.8756,69.6594,69.8363,36724.0
2024-04-11 14:25:00,71.06,71.19,71.01,71.03,37334.0,69.8461,69.9739,69.797,69.8166,37334.0
2024-04-11 14:30:00,71.05,71.13,71.0,71.11,35134.0,69.8363,69.9149,69.7872,69.8953,35134.0
2024-04-11 14:35:00,71.11,71.11,71.01,71.02,34502.0,69.8953,69.8953,69.797,69.8068,34502.0
2024-04-11 14:40:00,71.05,71.07,70.94,70.97,37888.0,69.8363,69.856,69.7282,69.7577,37888.0
2024-04-11 14:45:00,70.98,71.01,70.93,70.95,42438.0,69.7675,69.797,69.7184,69.738,42438.0
2024-04-11 14:50:00,70.95,71.0,70.87,70.96,60730.0,69.738,69.7872,69.6594,69.7478,60730.0
2024-04-11 14:55:00,70.95,71.08,70.94,70.95,38224.0,69.738,69.8658,69.7282,69.738,38224.0
2024-04-11 15:00:00,70.95,71.02,70.94,70.99,50248.0,69.738,69.8068,69.7282,69.7773,50248.0
2024-04-11 15:05:00,71.0,71.19,70.99,71.05,131389.0,69.7872,69.9739,69.7773,69.8363,131389.0
2024-04-11 15:10:00,71.05,71.08,70.94,70.97,24993.0,69.8363,69.8658,69.7282,69.7577,24993.0
2024-04-11 15:15:00,70.96,71.0,70.87,70.88,37950.0,69.7478,69.7872,69.6594,69.6692,37950.0
2024-04-11 15:20:00,70.89,71.02,70.88,71.02,51462.0,69.679,69.8068,69.6692,69.8068,51462.0
2024-04-11 15:25:00,71.02,71.07,70.97,70.99,147414.0,69.8068,69.856,69.7577,69.7773,147414.0
2024-04-11 15:30:00,70.98,71.08,70.92,71.08,39434.0,69.7675,69.8658,69.7085,69.8658,39434.0
2024-04-11 15:35:00,71.08,71.11,71.05,71.07,36855.0,69.8658,69.8953,69.8363,69.856,36855.0
2024-04-11 15:40:00,71.07,71.14,71.06,71.13,42128.0,69.856,69.9248,69.8461,69.9149,42128.0
2024-04-11 15:45:00,71.12,71.18,71.05,71.06,57732.0,69.9051,69.9641,69.8363,69.8461,57732.0
2024-04-11 15:50:00,71.04,71.06,70.9,70.99,111352.0,69.8265,69.8461,69.6889,69.7773,111352.0
2024-04-11 15:55:00,70.99,71.01,70.61,70.62,351964.0,69.7773,69.797,69.4038,69.4137,351964.0
2024-04-12 09:30:00,69.71,70.56,69.47,70.54,142602.0,68.5192,69.3547,68.2833,69.335,142602.0
2024-04-12 09:35:00,70.56,70.64,70.25,70.61,100093.0,69.3547,69.4333,69.05,69.4038,100093.0
2024-04-12 09:40:00,70.6,70.79,70.38,70.71,103876.0,69.394,69.5807,69.1778,69.5021,103876.0
2024-04-12 09:45:00,70.72,70.87,70.58,70.66,91305.0,69.5119,69.6594,69.3743,69.453,91305.0
2024-04-12 09:50:00,70.68,70.75,70.12,70.27,64735.0,69.4726,69.5414,68.9222,69.0696,64735.0
2024-04-12 09:55:00,70.26,70.36,70.15,70.36,33465.0,69.0598,69.1581,68.9517,69.1581,33465.0
2024-04-12 10:00:00,70.35,70.45,70.24,70.31,47475.0,69.1483,69.2466,69.0401,69.1089,47475.0
2024-04-12 10:05:00,70.29,70.33,70.14,70.23,52215.0,69.0893,69.1286,68.9419,69.0303,52215.0
2024-04-12 10:10:00,70.24,70.26,70.1,70.2,35588.0,69.0401,69.0598,68.9025,69.0008,35588.0
2024-04-12 10:15:00,70.2,70.29,70.12,70.28,48698.0,69.0008,69.0893,68.9222,69.0795,48698.0
2024-04-12 10:20:00,70.27,70.32,70.16,70.2,26598.0,69.0696,69.1188,68.9615,69.0008,26598.0
2024-04-12 10:25:00,70.2,70.27,70.02,70.06,52310.0,69.0008,69.0696,68.8239,68.8632,52310.0
2024-04-12 10:30:00,70.04,70.18,70.02,70.08,39760.0,68.8436,68.9812,68.8239,68.8829,39760.0
2024-04-12 10:35:00,70.09,70.1,69.87,69.89,73679.0,68.8927,68.9025,68.6765,68.6961,73679.0
2024-04-12 10:40:00,69.9,69.97,69.77,69.84,76161.0,68.706,68.7748,68.5782,68.647,76161.0
2024-04-12 10:45:00,69.83,69.88,69.72,69.75,68787.0,68.6371,68.6863,68.529,68.5585,68787.0
2024-04-12 10:50:00,69.74,69.8,69.65,69.75,54652.0,68.5487,68.6077,68.4602,68.5585,54652.0
2024-04-12 10:55:00,69.76,69.93,69.75,69.85,51616.0,68.5683,68.7354,68.5585,68.6568,51616.0
2024-04-12 11:00:00,69.85,70.05,69.83,70.04,26229.0,68.6568,68.8534,68.6371,68.8436,26229.0
2024-04-12 11:05:00,70.04,70.07,69.85,70.03,60627.0,68.8436,68.873,68.6568,68.8337,60627.0
2024-04-12 11:10:00,70.04,70.24,70.03,70.16,69466.0,68.8436,69.0401,68.8337,68.9615,69466.0
2024-04-12 11:15:00,70.17,70.32,70.11,70.25,34305.0,68.9713,69.1188,68.9124,69.05,34305.0
2024-04-12 11:20:00,70.24,70.31,70.2,70.27,47144.0,69.0401,69.1089,69.0008,69.0696,47144.0
2024-04-12 11:25:00,70.27,70.31,70.21,70.26,52503.0,69.0696,69.1089,69.0107,69.0598,52503.0
2024-04-12 11:30:00,70.26,70.41,70.2,70.37,49046.0,69.0598,69.2072,69.0008,69.1679,49046.0
2024-04-12 11:35:00,70.37,70.47,70.34,70.38,50165.0,69.1679,69.2662,69.1384,69.1778,50165.0
2024-04-12 11:40:00,70.38,70.49,70.34,70.45,45103.0,69.1778,69.2859,69.1384,69.2466,45103.0
2024-04-12 11:45:00,70.45,70.52,70.41,70.42,68524.0,69.2466,69.3154,69.2072,69.2171,68524.0
2024-04-12 11:50:00,70.41,70.43,70.29,70.41,35367.0,69.2072,69.2269,69.0893,69.2072,35367.0
2024-04-12 11:55:00,70.41,70.55,70.39,70.5,30894.0,69.2072,69.3448,69.1876,69.2957,30894.0
2024-04-12 12:00:00,70.5,70.5,70.3,70.35,29375.0,69.2957,69.2957,69.0991,69.1483,29375.0
2024-04-12 12:05:00,70.33,70.41,70.32,70.36,14491.0,69.1286,69.2072,69.1188,69.1581,14491.0
2024-04-12 12:10:00,70.34,70.36,70.23,70.24,21227.0,69.1384,69.1581,69.0303,69.0401,21227.0
2024-04-12 12:15:00,70.25,70.28,70.09,70.09,26759.0,69.05,69.0795,68.8927,68.8927,26759.0
2024-04-12 12:20:00,70.11,70.21,70.1,70.18,23957.0,68.9124,69.0107,68.9025,68.9812,23957.0
2024-04-12 12:25:00,70.18,70.22,70.04,70.04,24028.0,68.9812,69.0205,68.8436,68.8436,24028.0
2024-04-12 12:30:00,70.03,70.06,69.98,70.04,42183.0,68.8337,68.8632,68.7846,68.8436,42183.0
2024-04-12 12:35:00,70.05,70.12,69.91,69.93,255175.0,68.8534,68.9222,68.7158,68.7354,255175.0
2024-04-12 12:40:00,69.93,69.98,69.89,69.91,44032.0,68.7354,68.7846,68.6961,68.7158,44032.0
2024-04-12 12:45:00,69.9,69.98,69.89,69.91,45724.0,68.706,68.7846,68.6961,68.7158,45724.0
2024-04-12 12:50:00,69.92,70.09,69.91,70.09,23466.0,68.7256,68.8927,68.7158,68.8927,23466.0
2024-04-12 12:55:00,70.08,70.09,69.95,69.97,58251.0,68.8829,68.8927,68.7551,68.7748,58251.0
2024-04-12 13:00:00,69.97,70.0,69.92,70.0,100707.0,68.7748,68.8042,68.7256,68.8042,100707.0
2024-04-12 13:05:00,70.01,70.05,69.91,69.95,29706.0,68.8141,68.8534,68.7158,68.7551,29706.0
2024-04-12 13:10:00,69.95,70.11,69.94,70.08,20897.0,68.7551,68.9124,68.7453,68.8829,20897.0
2024-04-12 13:15:00,70.07,70.18,70.06,70.07,39622.0,68.873,68.9812,68.8632,68.873,39622.0
2024-04-12 13:20:00,70.04,70.07,69.86,69.88,27861.0,68.8436,68.873,68.6666,68.6863,27861.0
2024-04-12 13:25:00,69.88,69.93,69.79,69.84,31558.0,68.6863,68.7354,68.5978,68.647,31558.0
2024-04-12 13:30:00,69.83,69.88,69.78,69.87,45854.0,68.6371,68.6863,68.588,68.6765,45854.0
2024-04-12 13:35:00,69.87,69.88,69.76,69.77,36051.0,68.6765,68.6863,68.5683,68.5782,36051.0
2024-04-12 13:40:00,69.78,70.04,69.74,70.01,60769.0,68.588,68.8436,68.5487,68.8141,60769.0
2024-04-12 13:45:00,70.0,70.11,69.96,70.06,39278.0,68.8042,68.9124,68.7649,68.8632,39278.0
2024-04-12 13:50:00,70.06,70.1,69.98,69.99,33482.0,68.8632,68.9025,68.7846,68.7944,33482.0
2024-04-12 13:55:00,70.0,70.15,70.0,70.1,73008.0,68.8042,68.9517,68.8042,68.9025,73008.0
2024-04-12 14:00:00,70.1,70.1,69.88,69.94,24864.0,68.9025,68.9025,68.6863,68.7453,24864.0
2024-04-12 14:05:00,69.93,70.14,69.92,70.11,45342.0,68.7354,68.9419,68.7256,68.9124,45342.0
2024-04-12 14:10:00,70.1,70.17,70.01,70.01,28525.0,68.9025,68.9713,68.8141,68.8141,28525.0
2024-04-12 14:15:00,70.03,70.26,70.02,70.22,154932.0,68.8337,69.0598,68.8239,69.0205,154932.0
2024-04-12 14:20:00,70.22,70.25,70.08,70.08,46757.0,69.0205,69.05,68.8829,68.8829,46757.0
2024-04-12 14:25:00,70.09,70.12,70.02,70.08,38326.0,68.8927,68.9222,68.8239,68.8829,38326.0
2024-04-12 14:30:00,70.08,70.08,69.94,70.01,38135.0,68.8829,68.8829,68.7453,68.8141,38135.0
2024-04-12 14:35:00,69.99,70.01,69.9,69.93,38054.0,68.7944,68.8141,68.706,68.7354,38054.0
2024-04-12 14:40:00,69.93,69.97,69.87,69.89,67319.0,68.7354,68.7748,68.6765,68.6961,67319.0
2024-04-12 14:45:00,69.89,69.95,69.85,69.89,46834.0,68.6961,68.7551,68.6568,68.6961,46834.0
2024-04-12 14:50:00,69.9,69.99,69.89,69.95,53629.0,68.706,68.7944,68.6961,68.7551,53629.0
2024-04-12 14:55:00,69.95,70.0,69.91,69.91,51909.0,68.7551,68.8042,68.7158,68.7158,51909.0
2024-04-12 15:00:00,69.9,69.9,69.78,69.85,37976.0,68.706,68.706,68.588,68.6568,37976.0
2024-04-12 15:05:00,69.84,69.95,69.79,69.91,46167.0,68.647,68.7551,68.5978,68.7158,46167.0
2024-04-12 15:10:00,69.91,69.93,69.82,69.83,50304.0,68.7158,68.7354,68.6273,68.6371,50304.0
2024-04-12 15:15:00,69.83,69.93,69.79,69.92,41903.0,68.6371,68.7354,68.5978,68.7256,41903.0
2024-04-12 15:20:00,69.92,69.98,69.85,69.92,56129.0,68.7256,68.7846,68.6568,68.7256,56129.0
2024-04-12 15:25:00,69.92,69.96,69.76,69.78,67828.0,68.7256,68.7649,68.5683,68.588,67828.0
2024-04-12 15:30:00,69.78,69.98,69.77,69.93,93783.0,68.588,68.7846,68.5782,68.7354,93783.0
2024-04-12 15:35:00,69.94,69.94,69.76,69.78,94170.0,68.7453,68.7453,68.5683,68.588,94170.0
2024-04-12 15:40:00,69.78,70.02,69.78,70.01,154316.0,68.588,68.8239,68.588,68.8141,154316.0
2024-04-12 15:45:00,70.01,70.01,69.81,69.9,180967.0,68.8141,68.8141,68.6175,68.706,180967.0
2024-04-12 15:50:00,69.89,69.94,69.78,69.83,232107.0,68.6961,68.7453,68.588,68.6371,232107.0
2024-04-12 15:55:00,69.82,70.07,69.8,70.07,451154.0,68.6273,68.873,68.6077,68.873,451154.0
2024-04-15 09:30:00,70.5,72.55,70.47,72.1,499898.0,69.2957,71.3107,69.2662,70.8684,499898.0
2024-04-15 09:35:00,72.12,73.0,72.0,72.66,526120.0,70.888,71.753,70.7701,71.4188,526120.0
2024-04-15 09:40:00,72.64,73.65,72.61,73.02,465591.0,71.3991,72.3919,71.3697,71.7727,465591.0
2024-04-15 09:45:00,73.03,73.22,72.81,72.98,261619.0,71.7825,71.9692,71.5662,71.7333,261619.0
2024-04-15 09:50:00,73.01,73.17,72.69,72.98,211903.0,71.7628,71.9201,71.4483,71.7333,211903.0
2024-04-15 09:55:00,72.97,73.09,72.68,73.07,134657.0,71.7235,71.8415,71.4385,71.8218,134657.0
2024-04-15 10:00:00,73.07,73.49,72.83,73.41,230378.0,71.8218,72.2346,71.5859,72.156,230378.0
2024-04-15 10:05:00,73.41,73.43,72.74,72.91,240898.0,72.156,72.1757,71.4974,71.6645,240898.0
2024-04-15 10:10:00,72.92,72.92,72.43,72.62,192260.0,71.6744,71.6744,71.1927,71.3795,192260.0
2024-04-15 10:15:00,72.64,73.11,72.6,72.85,162729.0,71.3991,71.8611,71.3598,71.6056,162729.0
2024-04-15 10:20:00,72.86,73.0,72.25,72.28,224825.0,71.6154,71.753,71.0158,71.0453,224825.0
2024-04-15 10:25:00,72.29,72.54,72.26,72.5,121754.0,71.0551,71.3009,71.0256,71.2615,121754.0
2024-04-15 10:30:00,72.5,72.8,72.44,72.48,127459.0,71.2615,71.5564,71.2026,71.2419,127459.0
2024-04-15 10:35:00,72.47,72.75,72.15,72.2,152814.0,71.2321,71.5073,70.9175,70.9667,152814.0
2024-04-15 10:40:00,72.18,72.67,72.16,72.66,121256.0,70.947,71.4286,70.9273,71.4188,121256.0
2024-04-15 10:45:00,72.66,72.66,72.48,72.58,75470.0,71.4188,71.4188,71.2419,71.3402,75470.0
2024-04-15 10:50:00,72.56,72.83,72.48,72.56,96609.0,71.3205,71.5859,71.2419,71.3205,96609.0
2024-04-15 10:55:00,72.56,72.62,72.28,72.31,132221.0,71.3205,71.3795,71.0453,71.0748,132221.0
2024-04-15 11:00:00,72.31,72.46,72.2,72.36,96885.0,71.0748,71.2222,70.9667,71.1239,96885.0
2024-04-15 11:05:00,72.35,72.47,71.96,71.98,129640.0,71.1141,71.2321,70.7308,70.7504,129640.0
2024-04-15 11:10:00,71.98,72.35,71.93,72.29,102155.0,70.7504,71.1141,70.7013,71.0551,102155.0
2024-04-15 11:15:00,72.27,72.33,72.04,72.15,63011.0,71.0355,71.0944,70.8094,70.9175,63011.0
2024-04-15 11:20:00,72.14,72.33,72.1,72.24,64346.0,70.9077,71.0944,70.8684,71.006,64346.0
2024-04-15 11:25:00,72.22,72.25,72.05,72.06,58430.0,70.9863,71.0158,70.8192,70.8291,58430.0
2024-04-15 11:30:00,72.05,72.34,71.93,72.32,151579.0,70.8192,71.1043,70.7013,71.0846,151579.0
2024-04-15 11:35:00,72.32,72.58,72.26,72.58,239436.0,71.0846,71.3402,71.0256,71.3402,239436.0
2024-04-15 11:40:00,72.58,72.98,72.57,72.87,211610.0,71.3402,71.7333,71.3303,71.6252,211610.0
2024-04-15 11:45:00,72.86,72.96,72.72,72.78,108209.0,71.6154,71.7137,71.4778,71.5368,108209.0
2024-04-15 11:50:00,72.78,73.03,72.77,72.94,144873.0,71.5368,71.7825,71.5269,71.694,144873.0
2024-04-15 11:55:00,72.93,72.98,72.81,72.84,98621.0,71.6842,71.7333,71.5662,71.5957,98621.0
2024-04-15 12:00:00,72.85,72.99,72.83,72.87,99997.0,71.6056,71.7432,71.5859,71.6252,99997.0
2024-04-15 12:05:00,72.89,72.91,72.57,72.6,71139.0,71.6449,71.6645,71.3303,71.3598,71139.0
2024-04-15 12:10:00,72.6,72.8,72.58,72.73,114677.0,71.3598,71.5564,71.3402,71.4876,114677.0
2024-04-15 12:15:00,72.74,72.91,72.74,72.89,159454.0,71.4974,71.6645,71.4974,71.6449,159454.0
2024-04-15 12:20:00,72.89,72.93,72.54,72.59,221673.0,71.6449,71.6842,71.3009,71.35,221673.0
2024-04-15 12:25:00,72.59,72.7,72.57,72.59,76285.0,71.35,71.4581,71.3303,71.35,76285.0
2024-04-15 12:30:00,72.56,72.69,72.53,72.6,76869.0,71.3205,71.4483,71.291,71.3598,76869.0
2024-04-15 12:35:00,72.61,72.62,72.27,72.36,72851.0,71.3697,71.3795,71.0355,71.1239,72851.0
2024-04-15 12:40:00,72.37,72.43,72.15,72.16,84671.0,71.1338,71.1927,70.9175,70.9273,84671.0
2024-04-15 12:45:00,72.16,72.28,72.13,72.23,50875.0,70.9273,71.0453,70.8979,70.9962,50875.0
2024-04-15 12:50:00,72.23,72.34,72.22,72.3,54168.0,70.9962,71.1043,70.9863,71.065,54168.0
2024-04-15 12:55:00,72.3,72.34,72.22,72.23,63563.0,71.065,71.1043,70.9863,70.9962,63563.0
2024-04-15 13:00:00,72.23,72.23,72.04,72.14,60389.0,70.9962,70.9962,70.8094,70.9077,60389.0
2024-04-15 13:05:00,72.14,72.35,72.13,72.28,62473.0,70.9077,71.1141,70.8979,71.0453,62473.0
2024-04-15 13:10:00,72.29,72.29,71.98,72.03,52408.0,71.0551,71.0551,70.7504,70.7996,52408.0
2024-04-15 13:15:00,72.03,72.05,71.93,71.95,69357.0,70.7996,70.8192,70.7013,70.7209,69357.0
2024-04-15 13:20:00,71.95,71.99,71.88,71.91,82346.0,70.7209,70.7603,70.6521,70.6816,82346.0
2024-04-15 13:25:00,71.91,71.93,71.55,71.56,118548.0,70.6816,70.7013,70.3278,70.3376,118548.0
2024-04-15 13:30:00,71.56,71.56,71.26,71.46,84886.0,70.3376,70.3376,70.0427,70.2393,84886.0
2024-04-15 13:35:00,71.47,71.66,71.31,71.32,46861.0,70.2491,70.4359,70.0919,70.1017,46861.0
2024-04-15 13:40:00,71.31,71.4,71.18,71.25,72981.0,70.0919,70.1803,69.9641,70.0329,72981.0
2024-04-15 13:45:00,71.25,71.42,71.25,71.32,97778.0,70.0329,70.2,70.0329,70.1017,97778.0
2024-04-15 13:50:00,71.31,71.42,71.23,71.41,61615.0,70.0919,70.2,70.0132,70.1902,61615.0
2024-04-15 13:55:00,71.41,71.63,71.39,71.52,99779.0,70.1902,70.4064,70.1705,70.2983,99779.0
2024-04-15 14:00:00,71.5,71.57,71.44,71.56,52598.0,70.2786,70.3474,70.2196,70.3376,52598.0
2024-04-15 14:05:00,71.56,71.62,71.52,71.57,46014.0,70.3376,70.3966,70.2983,70.3474,46014.0
2024-04-15 14:10:00,71.57,71.58,71.41,71.45,39982.0,70.3474,70.3573,70.1902,70.2295,39982.0
2024-04-15 14:15:00,71.45,71.54,71.42,71.53,47406.0,70.2295,70.3179,70.2,70.3081,47406.0
2024-04-15 14:20:00,71.53,71.59,71.46,71.47,72745.0,70.3081,70.3671,70.2393,70.2491,72745.0
2024-04-15 14:25:00,71.47,71.52,71.4,71.41,81344.0,70.2491,70.2983,70.1803,70.1902,81344.0
2024-04-15 14:30:00,71.4,71.65,71.36,71.61,101340.0,70.1803,70.4261,70.141,70.3867,101340.0
2024-04-15 14:35:00,71.6,71.73,71.6,71.62,79044.0,70.3769,70.5047,70.3769,70.3966,79044.0
2024-04-15 14:40:00,71.62,71.66,71.44,71.48,47731.0,70.3966,70.4359,70.2196,70.259,47731.0
2024-04-15 14:45:00,71.47,71.47,71.16,71.16,59100.0,70.2491,70.2491,69.9444,69.9444,59100.0
2024-04-15 14:50:00,71.18,71.19,71.09,71.15,43982.0,69.9641,69.9739,69.8756,69.9346,43982.0
2024-04-15 14:55:00,71.16,71.43,71.16,71.36,62675.0,69.9444,70.2098,69.9444,70.141,62675.0
2024-04-15 15:00:00,71.34,71.35,71.06,71.06,58883.0,70.1214,70.1312,69.8461,69.8461,58883.0
2024-04-15 15:05:00,71.05,71.18,70.97,71.17,87023.0,69.8363,69.9641,69.7577,69.9543,87023.0
2024-04-15 15:10:00,71.18,71.28,71.12,71.19,66604.0,69.9641,70.0624,69.9051,69.9739,66604.0
2024-04-15 15:15:00,71.18,71.21,71.07,71.11,54615.0,69.9641,69.9936,69.856,69.8953,54615.0
2024-04-15 15:20:00,71.11,71.23,71.03,71.12,87507.0,69.8953,70.0132,69.8166,69.9051,87507.0
2024-04-15 15:25:00,71.14,71.23,71.12,71.13,63977.0,69.9248,70.0132,69.9051,69.9149,63977.0
2024-04-15 15:30:00,71.14,71.41,71.11,71.29,75496.0,69.9248,70.1902,69.8953,70.0722,75496.0
2024-04-15 15:35:00,71.3,71.35,71.26,71.3,63706.0,70.082,70.1312,70.0427,70.082,63706.0
2024-04-15 15:40:00,71.3,71.34,71.1,71.13,79836.0,70.082,70.1214,69.8855,69.9149,79836.0
2024-04-15 15:45:00,71.13,71.36,71.12,71.35,136156.0,69.9149,70.141,69.9051,70.1312,136156.0
2024-04-15 15:50:00,71.35,71.53,71.32,71.51,159416.0,70.1312,70.3081,70.1017,70.2885,159416.0
2024-04-15 15:55:00,71.5,71.53,71.14,71.28,531059.0,70.2786,70.3081,69.9248,70.0624,531059.0
2024-04-16 09:30:00,71.5,71.55,70.67,71.11,471896.0,70.2786,70.3278,69.4628,69.8953,471896.0
2024-04-16 09:35:00,71.08,71.09,70.37,70.59,152058.0,69.8658,69.8756,69.1679,69.3842,152058.0
2024-04-16 09:40:00,70.55,70.77,70.37,70.77,171178.0,69.3448,69.5611,69.1679,69.5611,171178.0
2024-04-16 09:45:00,70.78,70.82,70.41,70.45,224967.0,69.5709,69.6102,69.2072,69.2466,224967.0
2024-04-16 09:50:00,70.44,70.9,70.4,70.86,84871.0,69.2367,69.6889,69.1974,69.6496,84871.0
2024-04-16 09:55:00,70.86,71.04,70.73,70.74,122591.0,69.6496,69.8265,69.5218,69.5316,122591.0
2024-04-16 10:00:00,70.74,70.98,70.6,70.97,136561.0,69.5316,69.7675,69.394,69.7577,136561.0
2024-04-16 10:05:00,71.0,71.03,70.74,70.9,57057.0,69.7872,69.8166,69.5316,69.6889,57057.0
2024-04-16 10:10:00,70.88,71.1,70.86,71.1,69834.0,69.6692,69.8855,69.6496,69.8855,69834.0
2024-04-16 10:15:00,71.1,71.21,70.95,71.02,90437.0,69.8855,69.9936,69.738,69.8068,90437.0
2024-04-16 10:20:00,71.04,71.12,70.99,71.01,70656.0,69.8265,69.9051,69.7773,69.797,70656.0
2024-04-16 10:25:00,71.0,71.06,70.89,70.9,155161.0,69.7872,69.8461,69.679,69.6889,155161.0
2024-04-16 10:30:00,70.9,70.97,70.73,70.91,88763.0,69.6889,69.7577,69.5218,69.6987,88763.0
2024-04-16 10:35:00,70.92,71.13,70.91,71.11,64770.0,69.7085,69.9149,69.6987,69.8953,64770.0
2024-04-16 10:40:00,71.12,71.16,70.88,71.09,91859.0,69.9051,69.9444,69.6692,69.8756,91859.0
2024-04-16 10:45:00,71.09,71.41,71.08,71.27,96772.0,69.8756,70.1902,69.8658,70.0526,96772.0
2024-04-16 10:50:00,71.27,71.29,71.16,71.26,153564.0,70.0526,70.0722,69.9444,70.0427,153564.0
2024-04-16 10:55:00,71.25,71.27,71.03,71.19,182306.0,70.0329,70.0526,69.8166,69.9739,182306.0
2024-04-16 11:00:00,71.2,71.39,71.19,71.31,67499.0,69.9837,70.1705,69.9739,70.0919,67499.0
2024-04-16 11:05:00,71.33,71.33,71.21,71.27,80149.0,70.1115,70.1115,69.9936,70.0526,80149.0
2024-04-16 11:10:00,71.27,71.34,71.24,71.27,49859.0,70.0526,70.1214,70.0231,70.0526,49859.0
2024-04-16 11:15:00,71.28,71.58,71.27,71.53,83595.0,70.0624,70.3573,70.0526,70.3081,83595.0
2024-04-16 11:20:00,71.53,71.54,71.3,71.45,54848.0,70.3081,70.3179,70.082,70.2295,54848.0
2024-04-16 11:25:00,71.43,71.56,71.37,71.54,88234.0,70.2098,70.3376,70.1508,70.3179,88234.0
2024-04-16 11:30:00,71.54,71.62,71.48,71.62,80970.0,70.3179,70.3966,70.259,70.3966,80970.0
2024-04-16 11:35:00,71.63,71.7,71.59,71.7,50864.0,70.4064,70.4752,70.3671,70.4752,50864.0
2024-04-16 11:40:00,71.7,71.87,71.68,71.86,33201.0,70.4752,70.6423,70.4555,70.6325,33201.0
2024-04-16 11:45:00,71.84,71.94,71.79,71.93,69902.0,70.6128,70.7111,70.5637,70.7013,69902.0
2024-04-16 11:50:00,71.93,72.26,71.93,72.26,167761.0,70.7013,71.0256,70.7013,71.0256,167761.0
2024-04-16 11:55:00,72.25,72.34,72.01,72.04,108719.0,71.0158,71.1043,70.7799,70.8094,108719.0
2024-04-16 12:00:00,72.04,72.15,71.96,72.15,83146.0,70.8094,70.9175,70.7308,70.9175,83146.0
2024-04-16 12:05:00,72.15,72.36,72.15,72.29,108225.0,70.9175,71.1239,70.9175,71.0551,108225.0
2024-04-16 12:10:00,72.29,72.43,72.21,72.26,95534.0,71.0551,71.1927,70.9765,71.0256,95534.0
2024-04-16 12:15:00,72.27,72.3,72.12,72.19,76230.0,71.0355,71.065,70.888,70.9568,76230.0
2024-04-16 12:20:00,72.18,72.25,72.09,72.17,66398.0,70.947,71.0158,70.8585,70.9372,66398.0
2024-04-16 12:25:00,72.17,72.34,72.16,72.28,72755.0,70.9372,71.1043,70.9273,71.0453,72755.0
2024-04-16 12:30:00,72.29,72.33,72.13,72.19,102459.0,71.0551,71.0944,70.8979,70.9568,102459.0
2024-04-16 12:35:00,72.19,72.3,72.16,72.23,56287.0,70.9568,71.065,70.9273,70.9962,56287.0
2024-04-16 12:40:00,72.23,72.35,72.23,72.29,58526.0,70.9962,71.1141,70.9962,71.0551,58526.0
2024-04-16 12:45:00,72.29,72.37,72.19,72.33,56608.0,71.0551,71.1338,70.9568,71.0944,56608.0
2024-04-16 12:50:00,72.32,72.35,72.22,72.28,50892.0,71.0846,71.1141,70.9863,71.0453,50892.0
2024-04-16 12:55:00,72.28,72.32,72.24,72.31,56486.0,71.0453,71.0846,71.006,71.0748,56486.0
2024-04-16 13:00:00,72.32,72.34,72.23,72.27,68294.0,71.0846,71.1043,70.9962,71.0355,68294.0
2024-04-16 13:05:00,72.26,72.5,72.22,72.49,74944.0,71.0256,71.2615,70.9863,71.2517,74944.0
2024-04-16 13:10:00,72.5,72.54,72.4,72.48,61947.0,71.2615,71.3009,71.1632,71.2419,61947.0
2024-04-16 13:15:00,72.49,72.53,72.43,72.48,54142.0,71.2517,71.291,71.1927,71.2419,54142.0
2024-04-16 13:20:00,72.47,72.56,72.46,72.55,51957.0,71.2321,71.3205,71.2222,71.3107,51957.0
2024-04-16 13:25:00,72.55,72.63,72.5,72.55,100221.0,71.3107,71.3893,71.2615,71.3107,100221.0
2024-04-16 13:30:00,72.55,72.57,72.17,72.34,159456.0,71.3107,71.3303,70.9372,71.1043,159456.0
2024-04-16 13:35:00,72.34,72.58,72.31,72.37,79816.0,71.1043,71.3402,71.0748,71.1338,79816.0
2024-04-16 13:40:00,72.4,72.53,72.23,72.28,45315.0,71.1632,71.291,70.9962,71.0453,45315.0
2024-04-16 13:45:00,72.29,72.38,72.21,72.21,50657.0,71.0551,71.1436,70.9765,70.9765,50657.0
2024-04-16 13:50:00,72.2,72.36,72.04,72.33,99198.0,70.9667,71.1239,70.8094,71.0944,99198.0
2024-04-16 13:55:00,72.32,72.42,72.28,72.37,65245.0,71.0846,71.1829,71.0453,71.1338,65245.0
2024-04-16 14:00:00,72.36,72.44,72.31,72.4,77801.0,71.1239,71.2026,71.0748,71.1632,77801.0
2024-04-16 14:05:00,72.4,72.7,72.35,72.7,75909.0,71.1632,71.4581,71.1141,71.4581,75909.0
2024-04-16 14:10:00,72.7,72.78,72.39,72.41,83118.0,71.4581,71.5368,71.1534,71.1731,83118.0
2024-04-16 14:15:00,72.4,72.41,72.2,72.22,60047.0,71.1632,71.1731,70.9667,70.9863,60047.0
2024-04-16 14:20:00,72.21,72.37,72.17,72.35,104208.0,70.9765,71.1338,70.9372,71.1141,104208.0
2024-04-16 14:25:00,72.34,72.47,72.27,72.35,59715.0,71.1043,71.2321,71.0355,71.1141,59715.0
2024-04-16 14:30:00,72.35,72.53,72.31,72.52,51182.0,71.1141,71.291,71.0748,71.2812,51182.0
2024-04-16 14:35:00,72.52,72.53,72.37,72.4,43597.0,71.2812,71.291,71.1338,71.1632,43597.0
2024-04-16 14:40:00,72.4,72.45,72.37,72.4,73554.0,71.1632,71.2124,71.1338,71.1632,73554.0
2024-04-16 14:45:00,72.42,72.46,72.34,72.39,59803.0,71.1829,71.2222,71.1043,71.1534,59803.0
2024-04-16 14:50:00,72.39,72.56,72.37,72.51,71682.0,71.1534,71.3205,71.1338,71.2714,71682.0
2024-04-16 14:55:00,72.52,72.75,72.51,72.75,73235.0,71.2812,71.5073,71.2714,71.5073,73235.0
2024-04-16 15:00:00,72.75,72.76,72.56,72.59,51436.0,71.5073,71.5171,71.3205,71.35,51436.0
2024-04-16 15:05:00,72.59,72.64,72.49,72.6,50049.0,71.35,71.3991,71.2517,71.3598,50049.0
2024-04-16 15:10:00,72.6,72.68,72.59,72.64,54460.0,71.3598,71.4385,71.35,71.3991,54460.0
2024-04-16 15:15:00,72.64,72.75,72.57,72.74,50788.0,71.3991,71.5073,71.3303,71.4974,50788.0
2024-04-16 15:20:00,72.75,72.88,72.71,72.84,70218.0,71.5073,71.635,71.468,71.5957,70218.0
2024-04-16 15:25:00,72.85,72.91,72.8,72.84,82051.0,71.6056,71.6645,71.5564,71.5957,82051.0
2024-04-16 15:30:00,72.83,72.83,72.52,72.52,87439.0,71.5859,71.5859,71.2812,71.2812,87439.0
2024-04-16 15:35:00,72.51,72.82,72.44,72.76,106614.0,71.2714,71.5761,71.2026,71.5171,106614.0
2024-04-16 15:40:00,72.75,72.93,72.7,72.93,151157.0,71.5073,71.6842,71.4581,71.6842,151157.0
2024-04-16 15:45:00,72.92,73.0,72.91,72.99,158844.0,71.6744,71.753,71.6645,71.7432,158844.0
2024-04-16 15:50:00,72.99,73.25,72.95,73.2,532030.0,71.7432,71.9987,71.7039,71.9496,532030.0
2024-04-16 15:55:00,73.2,73.26,72.99,73.07,1063647.0,71.9496,72.0086,71.7432,71.8218,1063647.0
2024-04-17 09:30:00,73.5,73.88,73.31,73.31,211136.0,72.2445,72.618,72.0577,72.0577,211136.0
2024-04-17 09:35:00,73.32,73.41,73.08,73.09,136935.0,72.0675,72.156,71.8316,71.8415,136935.0
2024-04-17 09:40:00,73.06,73.29,72.97,73.21,131198.0,71.812,72.038,71.7235,71.9594,131198.0
2024-04-17 09:45:00,73.19,73.48,72.9,72.92,220983.0,71.9398,72.2248,71.6547,71.6744,220983.0
2024-04-17 09:50:00,72.9,73.2,72.85,73.03,188491.0,71.6547,71.9496,71.6056,71.7825,188491.0
2024-04-17 09:55:00,73.03,73.25,73.03,73.1,89156.0,71.7825,71.9987,71.7825,71.8513,89156.0
2024-04-17 10:00:00,73.11,73.14,72.69,72.71,122532.0,71.8611,71.8906,71.4483,71.468,122532.0
2024-04-17 10:05:00,72.71,72.97,72.69,72.87,98992.0,71.468,71.7235,71.4483,71.6252,98992.0
2024-04-17 10:10:00,72.86,72.89,72.59,72.73,97775.0,71.6154,71.6449,71.35,71.4876,97775.0
2024-04-17 10:15:00,72.73,72.8,72.55,72.58,108148.0,71.4876,71.5564,71.3107,71.3402,108148.0
2024-04-17 10:20:00,72.57,72.94,72.55,72.94,80219.0,71.3303,71.694,71.3107,71.694,80219.0
2024-04-17 10:25:00,72.95,73.01,72.91,72.98,92144.0,71.7039,71.7628,71.6645,71.7333,92144.0
2024-04-17 10:30:00,72.99,73.16,72.9,73.15,101660.0,71.7432,71.9103,71.6547,71.9004,101660.0
2024-04-17 10:35:00,73.16,73.16,72.93,73.08,87779.0,71.9103,71.9103,71.6842,71.8316,87779.0
2024-04-17 10:40:00,73.08,73.09,72.78,72.82,76822.0,71.8316,71.8415,71.5368,71.5761,76822.0
2024-04-17 10:45:00,72.81,72.92,72.75,72.84,77590.0,71.5662,71.6744,71.5073,71.5957,77590.0
2024-04-17 10:50:00,72.83,72.86,72.55,72.66,83980.0,71.5859,71.6154,71.3107,71.4188,83980.0
2024-04-17 10:55:00,72.66,72.8,72.62,72.8,96437.0,71.4188,71.5564,71.3795,71.5564,96437.0
2024-04-17 11:00:00,72.81,73.02,72.76,73.02,70532.0,71.5662,71.7727,71.5171,71.7727,70532.0
2024-04-17 11:05:00,73.02,73.05,72.81,72.92,120984.0,71.7727,71.8021,71.5662,71.6744,120984.0
2024-04-17 11:10:00,72.92,72.92,72.79,72.89,91994.0,71.6744,71.6744,71.5466,71.6449,91994.0
2024-04-17 11:15:00,72.89,72.93,72.71,72.75,70677.0,71.6449,71.6842,71.468,71.5073,70677.0
2024-04-17 11:20:00,72.75,72.88,72.75,72.82,66409.0,71.5073,71.635,71.5073,71.5761,66409.0
2024-04-17 11:25:00,72.83,72.98,72.82,72.89,86281.0,71.5859,71.7333,71.5761,71.6449,86281.0
2024-04-17 11:30:00,72.89,72.92,72.71,72.83,97308.0,71.6449,71.6744,71.468,71.5859,97308.0
2024-04-17 11:35:00,72.83,72.84,72.66,72.71,55086.0,71.5859,71.5957,71.4188,71.468,55086.0
2024-04-17 11:40:00,72.7,72.73,72.57,72.58,60546.0,71.4581,71.4876,71.3303,71.3402,60546.0
2024-04-17 11:45:00,72.57,72.62,72.41,72.48,58362.0,71.3303,71.3795,71.1731,71.2419,58362.0
2024-04-17 11:50:00,72.47,72.61,72.41,72.61,52084.0,71.2321,71.3697,71.1731,71.3697,52084.0
2024-04-17 11:55:00,72.6,72.65,72.56,72.64,35733.0,71.3598,71.409,71.3205,71.3991,35733.0
2024-04-17 12:00:00,72.63,72.63,72.46,72.46,41204.0,71.3893,71.3893,71.2222,71.2222,41204.0
2024-04-17 12:05:00,72.47,72.47,72.38,72.47,48690.0,71.2321,71.2321,71.1436,71.2321,48690.0
2024-04-17 12:10:00,72.47,72.74,72.47,72.65,73938.0,71.2321,71.4974,71.2321,71.409,73938.0
2024-04-17 12:15:00,72.66,72.68,72.6,72.67,75599.0,71.4188,71.4385,71.3598,71.4286,75599.0
2024-04-17 12:20:00,72.68,72.74,72.59,72.65,59239.0,71.4385,71.4974,71.35,71.409,59239.0
2024-04-17 12:25:00,72.65,72.79,72.65,72.7,104496.0,71.409,71.5466,71.409,71.4581,104496.0
2024-04-17 12:30:00,72.7,72.71,72.49,72.58,60067.0,71.4581,71.468,71.2517,71.3402,60067.0
2024-04-17 12:35:00,72.58,72.61,72.5,72.6,42382.0,71.3402,71.3697,71.2615,71.3598,42382.0
2024-04-17 12:40:00,72.6,72.63,72.43,72.43,34524.0,71.3598,71.3893,71.1927,71.1927,34524.0
2024-04-17 12:45:00,72.45,72.51,72.37,72.51,69628.0,71.2124,71.2714,71.1338,71.2714,69628.0
2024-04-17 12:50:00,72.51,72.53,72.38,72.44,59880.0,71.2714,71.291,71.1436,71.2026,59880.0
2024-04-17 12:55:00,72.44,72.44,72.32,72.37,36831.0,71.2026,71.2026,71.0846,71.1338,36831.0
2024-04-17 13:00:00,72.38,72.43,72.32,72.4,49423.0,71.1436,71.1927,71.0846,71.1632,49423.0
2024-04-17 13:05:00,72.4,72.49,72.36,72.47,56001.0,71.1632,71.2517,71.1239,71.2321,56001.0
2024-04-17 13:10:00,72.47,72.55,72.45,72.53,26931.0,71.2321,71.3107,71.2124,71.291,26931.0
2024-04-17 13:15:00,72.54,72.79,72.54,72.76,48960.0,71.3009,71.5466,71.3009,71.5171,48960.0
2024-04-17 13:20:00,72.76,72.8,72.63,72.67,29561.0,71.5171,71.5564,71.3893,71.4286,29561.0
2024-04-17 13:25:00,72.68,72.71,72.65,72.7,33716.0,71.4385,71.468,71.409,71.4581,33716.0
2024-04-17 13:30:00,72.71,72.73,72.62,72.64,24488.0,71.468,71.4876,71.3795,71.3991,24488.0
2024-04-17 13:35:00,72.65,72.71,72.64,72.67,30134.0,71.409,71.468,71.3991,71.4286,30134.0
2024-04-17 13:40:00,72.67,72.77,72.66,72.76,60406.0,71.4286,71.5269,71.4188,71.5171,60406.0
2024-04-17 13:45:00,72.76,72.83,72.63,72.83,26600.0,71.5171,71.5859,71.3893,71.5859,26600.0
2024-04-17 13:50:00,72.83,72.89,72.76,72.81,112923.0,71.5859,71.6449,71.5171,71.5662,112923.0
2024-04-17 13:55:00,72.81,72.97,72.81,72.92,38739.0,71.5662,71.7235,71.5662,71.6744,38739.0
2024-04-17 14:00:00,72.92,73.02,72.86,73.02,42133.0,71.6744,71.7727,71.6154,71.7727,42133.0
2024-04-17 14:05:00,73.03,73.03,72.9,72.91,47662.0,71.7825,71.7825,71.6547,71.6645,47662.0
2024-04-17 14:10:00,72.91,72.93,72.84,72.87,38642.0,71.6645,71.6842,71.5957,71.6252,38642.0
2024-04-17 14:15:00,72.88,72.93,72.82,72.9,44222.0,71.635,71.6842,71.5761,71.6547,44222.0
2024-04-17 14:20:00,72.9,72.95,72.82,72.88,52054.0,71.6547,71.7039,71.5761,71.635,52054.0
2024-04-17 14:25:00,72.88,72.98,72.85,72.92,49351.0,71.635,71.7333,71.6056,71.6744,49351.0
2024-04-17 14:30:00,72.93,73.0,72.91,72.98,28881.0,71.6842,71.753,71.6645,71.7333,28881.0
2024-04-17 14:35:00,72.99,73.15,72.94,73.13,46071.0,71.7432,71.9004,71.694,71.8808,46071.0
2024-04-17 14:40:00,73.13,73.34,73.12,73.33,59316.0,71.8808,72.0872,71.8709,72.0774,59316.0
2024-04-17 14:45:00,73.32,73.36,73.09,73.09,110024.0,72.0675,72.1068,71.8415,71.8415,110024.0
2024-04-17 14:50:00,73.1,73.14,72.8,72.86,60077.0,71.8513,71.8906,71.5564,71.6154,60077.0
2024-04-17 14:55:00,72.86,73.03,72.83,73.0,59614.0,71.6154,71.7825,71.5859,71.753,59614.0
2024-04-17 15:00:00,73.0,73.02,72.88,72.92,84246.0,71.753,71.7727,71.635,71.6744,84246.0
2024-04-17 15:05:00,72.93,72.97,72.74,72.75,60915.0,71.6842,71.7235,71.4974,71.5073,60915.0
2024-04-17 15:10:00,72.73,72.78,72.62,72.65,39958.0,71.4876,71.5368,71.3795,71.409,39958.0
2024-04-17 15:15:00,72.64,72.78,72.63,72.72,63673.0,71.3991,71.5368,71.3893,71.4778,63673.0
2024-04-17 15:20:00,72.72,72.76,72.65,72.69,65628.0,71.4778,71.5171,71.409,71.4483,65628.0
2024-04-17 15:25:00,72.69,72.7,72.53,72.55,42659.0,71.4483,71.4581,71.291,71.3107,42659.0
2024-04-17 15:30:00,72.56,72.77,72.55,72.71,65829.0,71.3205,71.5269,71.3107,71.468,65829.0
2024-04-17 15:35:00,72.7,72.7,72.49,72.53,79570.0,71.4581,71.4581,71.2517,71.291,79570.0
2024-04-17 15:40:00,72.53,72.67,72.49,72.61,96977.0,71.291,71.4286,71.2517,71.3697,96977.0
2024-04-17 15:45:00,72.61,72.66,72.51,72.62,113074.0,71.3697,71.4188,71.2714,71.3795,113074.0
2024-04-17 15:50:00,72.62,72.67,72.49,72.65,207143.0,71.3795,71.4286,71.2517,71.409,207143.0
2024-04-17 15:55:00,72.64,72.66,72.46,72.51,703615.0,71.3991,71.4188,71.2222,71.2714,703615.0
2024-04-18 09:30:00,72.53,72.75,72.32,72.32,70492.0,71.291,71.5073,71.0846,71.0846,70492.0
2024-04-18 09:35:00,72.27,72.41,71.96,72.3,39166.0,71.0355,71.1731,70.7308,71.065,39166.0
2024-04-18 09:40:00,72.28,72.4,72.14,72.34,61039.0,71.0453,71.1632,70.9077,71.1043,61039.0
2024-04-18 09:45:00,72.39,72.63,72.3,72.57,124555.0,71.1534,71.3893,71.065,71.3303,124555.0
2024-04-18 09:50:00,72.57,72.82,72.5,72.69,53515.0,71.3303,71.5761,71.2615,71.4483,53515.0
2024-04-18 09:55:00,72.67,73.0,72.66,72.96,45161.0,71.4286,71.753,71.4188,71.7137,45161.0
2024-04-18 10:00:00,72.93,72.97,72.77,72.82,81871.0,71.6842,71.7235,71.5269,71.5761,81871.0
2024-04-18 10:05:00,72.81,73.19,72.81,73.17,62166.0,71.5662,71.9398,71.5662,71.9201,62166.0
2024-04-18 10:10:00,73.16,73.38,73.15,73.34,95138.0,71.9103,72.1265,71.9004,72.0872,95138.0
2024-04-18 10:15:00,73.34,73.48,73.31,73.39,106435.0,72.0872,72.2248,72.0577,72.1363,106435.0
2024-04-18 10:20:00,73.39,73.39,73.23,73.34,54919.0,72.1363,72.1363,71.9791,72.0872,54919.0
2024-04-18 10:25:00,73.33,73.49,73.3,73.47,55724.0,72.0774,72.2346,72.0479,72.215,55724.0
2024-04-18 10:30:00,73.46,73.53,73.41,73.5,58129.0,72.2051,72.2739,72.156,72.2445,58129.0
2024-04-18 10:35:00,73.5,73.56,73.39,73.4,80651.0,72.2445,72.3034,72.1363,72.1462,80651.0
2024-04-18 10:40:00,73.38,73.54,73.27,73.5,65672.0,72.1265,72.2838,72.0184,72.2445,65672.0
2024-04-18 10:45:00,73.5,73.59,73.44,73.48,55967.0,72.2445,72.3329,72.1855,72.2248,55967.0
2024-04-18 10:50:00,73.49,73.49,73.38,73.46,50401.0,72.2346,72.2346,72.1265,72.2051,50401.0
2024-04-18 10:55:00,73.44,73.52,73.34,73.37,74486.0,72.1855,72.2641,72.0872,72.1167,74486.0
2024-04-18 11:00:00,73.37,73.44,73.34,73.37,43408.0,72.1167,72.1855,72.0872,72.1167,43408.0
2024-04-18 11:05:00,73.37,73.47,73.37,73.41,46432.0,72.1167,72.215,72.1167,72.156,46432.0
2024-04-18 11:10:00,73.41,73.63,73.41,73.62,53853.0,72.156,72.3722,72.156,72.3624,53853.0
2024-04-18 11:15:00,73.64,73.84,73.63,73.76,117929.0,72.3821,72.5786,72.3722,72.5,117929.0
2024-04-18 11:20:00,73.77,73.83,73.72,73.77,80393.0,72.5098,72.5688,72.4607,72.5098,80393.0
2024-04-18 11:25:00,73.78,73.78,73.62,73.63,69677.0,72.5197,72.5197,72.3624,72.3722,69677.0
2024-04-18 11:30:00,73.64,73.68,73.59,73.63,69134.0,72.3821,72.4214,72.3329,72.3722,69134.0
2024-04-18 11:35:00,73.63,73.71,73.59,73.68,56455.0,72.3722,72.4509,72.3329,72.4214,56455.0
2024-04-18 11:40:00,73.66,73.68,73.58,73.64,51993.0,72.4017,72.4214,72.3231,72.3821,51993.0
2024-04-18 11:45:00,73.63,73.65,73.58,73.6,47791.0,72.3722,72.3919,72.3231,72.3427,47791.0
2024-04-18 11:50:00,73.61,73.64,73.56,73.59,56099.0,72.3526,72.3821,72.3034,72.3329,56099.0
2024-04-18 11:55:00,73.58,73.59,73.53,73.56,45532.0,72.3231,72.3329,72.2739,72.3034,45532.0
2024-04-18 12:00:00,73.55,73.64,73.55,73.59,63192.0,72.2936,72.3821,72.2936,72.3329,63192.0
2024-04-18 12:05:00,73.58,73.59,73.46,73.51,44664.0,72.3231,72.3329,72.2051,72.2543,44664.0
2024-04-18 12:10:00,73.51,73.56,73.48,73.49,42952.0,72.2543,72.3034,72.2248,72.2346,42952.0
2024-04-18 12:15:00,73.48,73.56,73.47,73.54,46077.0,72.2248,72.3034,72.215,72.2838,46077.0
2024-04-18 12:20:00,73.53,73.55,73.48,73.49,32017.0,72.2739,72.2936,72.2248,72.2346,32017.0
2024-04-18 12:25:00,73.5,73.55,73.45,73.53,40614.0,72.2445,72.2936,72.1953,72.2739,40614.0
2024-04-18 12:30:00,73.53,73.54,73.36,73.36,36567.0,72.2739,72.2838,72.1068,72.1068,36567.0
2024-04-18 12:35:00,73.37,73.54,73.37,73.5,51127.0,72.1167,72.2838,72.1167,72.2445,51127.0
2024-04-18 12:40:00,73.52,73.52,73.43,73.47,47940.0,72.2641,72.2641,72.1757,72.215,47940.0
2024-04-18 12:45:00,73.48,73.48,73.38,73.45,65605.0,72.2248,72.2248,72.1265,72.1953,65605.0
2024-04-18 12:50:00,73.44,73.53,73.43,73.49,83016.0,72.1855,72.2739,72.1757,72.2346,83016.0
2024-04-18 12:55:00,73.48,73.52,73.32,73.38,67681.0,72.2248,72.2641,72.0675,72.1265,67681.0
2024-04-18 13:00:00,73.37,73.47,73.37,73.39,44086.0,72.1167,72.215,72.1167,72.1363,44086.0
2024-04-18 13:05:00,73.39,73.42,73.33,73.39,60324.0,72.1363,72.1658,72.0774,72.1363,60324.0
2024-04-18 13:10:00,73.39,73.39,73.28,73.34,38196.0,72.1363,72.1363,72.0282,72.0872,38196.0
2024-04-18 13:15:00,73.34,73.36,73.12,73.17,77412.0,72.0872,72.1068,71.8709,71.9201,77412.0
2024-04-18 13:20:00,73.18,73.21,73.05,73.06,62591.0,71.9299,71.9594,71.8021,71.812,62591.0
2024-04-18 13:25:00,73.04,73.32,73.01,73.31,76839.0,71.7923,72.0675,71.7628,72.0577,76839.0
2024-04-18 13:30:00,73.31,73.31,73.1,73.11,36788.0,72.0577,72.0577,71.8513,71.8611,36788.0
2024-04-18 13:35:00,73.1,73.12,72.97,73.0,114073.0,71.8513,71.8709,71.7235,71.753,114073.0
2024-04-18 13:40:00,73.01,73.08,72.88,73.08,67792.0,71.7628,71.8316,71.635,71.8316,67792.0
2024-04-18 13:45:00,73.07,73.17,73.07,73.14,45064.0,71.8218,71.9201,71.8218,71.8906,45064.0
2024-04-18 13:50:00,73.13,73.15,72.99,73.03,29216.0,71.8808,71.9004,71.7432,71.7825,29216.0
2024-04-18 13:55:00,73.04,73.13,73.04,73.12,32065.0,71.7923,71.8808,71.7923,71.8709,32065.0
2024-04-18 14:00:00,73.12,73.12,73.02,73.03,38971.0,71.8709,71.8709,71.7727,71.7825,38971.0
2024-04-18 14:05:00,73.03,73.06,72.94,72.99,43072.0,71.7825,71.812,71.694,71.7432,43072.0
2024-04-18 14:10:00,72.99,73.06,72.89,73.02,41256.0,71.7432,71.812,71.6449,71.7727,41256.0
2024-04-18 14:15:00,73.01,73.15,73.01,73.09,41476.0,71.7628,71.9004,71.7628,71.8415,41476.0
2024-04-18 14:20:00,73.1,73.2,73.08,73.1,42374.0,71.8513,71.9496,71.8316,71.8513,42374.0
2024-04-18 14:25:00,73.09,73.16,72.98,73.01,49268.0,71.8415,71.9103,71.7333,71.7628,49268.0
2024-04-18 14:30:00,73.01,73.03,72.82,72.85,37046.0,71.7628,71.7825,71.5761,71.6056,37046.0
2024-04-18 14:35:00,72.85,72.95,72.85,72.92,34847.0,71.6056,71.7039,71.6056,71.6744,34847.0
2024-04-18 14:40:00,72.91,73.08,72.89,73.08,41210.0,71.6645,71.8316,71.6449,71.8316,41210.0
2024-04-18 14:45:00,73.07,73.1,72.98,73.08,37137.0,71.8218,71.8513,71.7333,71.8316,37137.0
2024-04-18 14:50:00,73.08,73.08,72.97,73.0,61848.0,71.8316,71.8316,71.7235,71.753,61848.0
2024-04-18 14:55:00,73.0,73.06,72.97,72.99,69667.0,71.753,71.812,71.7235,71.7432,69667.0
2024-04-18 15:00:00,72.99,73.15,72.96,73.11,48832.0,71.7432,71.9004,71.7137,71.8611,48832.0
2024-04-18 15:05:00,73.11,73.14,73.03,73.05,48848.0,71.8611,71.8906,71.7825,71.8021,48848.0
2024-04-18 15:10:00,73.04,73.12,72.94,72.97,76218.0,71.7923,71.8709,71.694,71.7235,76218.0
2024-04-18 15:15:00,72.98,72.98,72.81,72.85,52964.0,71.7333,71.7333,71.5662,71.6056,52964.0
2024-04-18 15:20:00,72.85,72.97,72.83,72.93,70818.0,71.6056,71.7235,71.5859,71.6842,70818.0
2024-04-18 15:25:00,72.93,72.93,72.78,72.84,62434.0,71.6842,71.6842,71.5368,71.5957,62434.0
2024-04-18 15:30:00,72.83,72.88,72.77,72.84,74604.0,71.5859,71.635,71.5269,71.5957,74604.0
2024-04-18 15:35:00,72.84,72.86,72.71,72.75,78083.0,71.5957,71.6154,71.468,71.5073,78083.0
2024-04-18 15:40:00,72.75,72.83,72.73,72.81,78587.0,71.5073,71.5859,71.4876,71.5662,78587.0
2024-04-18 15:45:00,72.81,72.85,72.73,72.78,140916.0,71.5662,71.6056,71.4876,71.5368,140916.0
2024-04-18 15:50:00,72.79,73.02,72.73,72.76,169628.0,71.5466,71.7727,71.4876,71.5171,169628.0
2024-04-18 15:55:00,72.76,72.97,72.73,72.93,676220.0,71.5171,71.7235,71.4876,71.6842,676220.0
2024-04-19 09:30:00,73.4,73.48,72.98,72.98,375254.0,72.1462,72.2248,71.7333,71.7333,375254.0
2024-04-19 09:35:00,73.0,73.14,72.86,73.05,55469.0,71.753,71.8906,71.6154,71.8021,55469.0
2024-04-19 09:40:00,73.04,73.23,72.9,73.11,109189.0,71.7923,71.9791,71.6547,71.8611,109189.0
2024-04-19 09:45:00,73.09,73.39,73.04,73.29,71627.0,71.8415,72.1363,71.7923,72.038,71627.0
2024-04-19 09:50:00,73.29,73.32,73.1,73.28,59596.0,72.038,72.0675,71.8513,72.0282,59596.0
2024-04-19 09:55:00,73.27,73.42,73.26,73.34,62402.0,72.0184,72.1658,72.0086,72.0872,62402.0
2024-04-19 10:00:00,73.34,73.51,73.26,73.37,61849.0,72.0872,72.2543,72.0086,72.1167,61849.0
2024-04-19 10:05:00,73.37,73.57,73.33,73.55,68969.0,72.1167,72.3133,72.0774,72.2936,68969.0
2024-04-19 10:10:00,73.54,73.56,73.3,73.41,131483.0,72.2838,72.3034,72.0479,72.156,131483.0
2024-04-19 10:15:00,73.42,73.49,73.33,73.48,101602.0,72.1658,72.2346,72.0774,72.2248,101602.0
2024-04-19 10:20:00,73.48,73.63,73.46,73.52,86336.0,72.2248,72.3722,72.2051,72.2641,86336.0
2024-04-19 10:25:00,73.52,73.58,73.39,73.57,90892.0,72.2641,72.3231,72.1363,72.3133,90892.0
2024-04-19 10:30:00,73.55,73.61,73.5,73.61,53673.0,72.2936,72.3526,72.2445,72.3526,53673.0
2024-04-19 10:35:00,73.61,73.61,73.4,73.52,76586.0,72.3526,72.3526,72.1462,72.2641,76586.0
2024-04-19 10:40:00,73.51,73.79,73.48,73.76,65898.0,72.2543,72.5295,72.2248,72.5,65898.0
2024-04-19 10:45:00,73.76,73.82,73.66,73.71,53661.0,72.5,72.559,72.4017,72.4509,53661.0
2024-04-19 10:50:00,73.71,73.81,73.65,73.78,53450.0,72.4509,72.5492,72.3919,72.5197,53450.0
2024-04-19 10:55:00,73.79,73.81,73.68,73.71,85244.0,72.5295,72.5492,72.4214,72.4509,85244.0
2024-04-19 11:00:00,73.71,73.75,73.59,73.75,62212.0,72.4509,72.4902,72.3329,72.4902,62212.0
2024-04-19 11:05:00,73.74,73.88,73.67,73.87,82801.0,72.4804,72.618,72.4116,72.6081,82801.0
2024-04-19 11:10:00,73.87,73.88,73.73,73.77,67243.0,72.6081,72.618,72.4705,72.5098,67243.0
2024-04-19 11:15:00,73.78,73.8,73.65,73.7,34624.0,72.5197,72.5393,72.3919,72.441,34624.0
2024-04-19 11:20:00,73.69,73.71,73.56,73.56,27252.0,72.4312,72.4509,72.3034,72.3034,27252.0
2024-04-19 11:25:00,73.53,73.58,73.5,73.56,38843.0,72.2739,72.3231,72.2445,72.3034,38843.0
2024-04-19 11:30:00,73.55,73.59,73.5,73.54,26696.0,72.2936,72.3329,72.2445,72.2838,26696.0
2024-04-19 11:35:00,73.54,73.6,73.5,73.58,29801.0,72.2838,72.3427,72.2445,72.3231,29801.0
2024-04-19 11:40:00,73.59,73.64,73.49,73.56,33221.0,72.3329,72.3821,72.2346,72.3034,33221.0
2024-04-19 11:45:00,73.56,73.66,73.51,73.62,39980.0,72.3034,72.4017,72.2543,72.3624,39980.0
2024-04-19 11:50:00,73.61,73.67,73.53,73.53,23100.0,72.3526,72.4116,72.2739,72.2739,23100.0
2024-04-19 11:55:00,73.53,73.57,73.49,73.56,51700.0,72.2739,72.3133,72.2346,72.3034,51700.0
2024-04-19 12:00:00,73.56,73.67,73.56,73.6,26159.0,72.3034,72.4116,72.3034,72.3427,26159.0
2024-04-19 12:05:00,73.59,73.65,73.52,73.6,28783.0,72.3329,72.3919,72.2641,72.3427,28783.0
2024-04-19 12:10:00,73.59,73.64,73.54,73.54,70128.0,72.3329,72.3821,72.2838,72.2838,70128.0
2024-04-19 12:15:00,73.54,73.55,73.46,73.46,63575.0,72.2838,72.2936,72.2051,72.2051,63575.0
2024-04-19 12:20:00,73.45,73.54,73.45,73.5,46067.0,72.1953,72.2838,72.1953,72.2445,46067.0
2024-04-19 12:25:00,73.5,73.59,73.47,73.48,86093.0,72.2445,72.3329,72.215,72.2248,86093.0
2024-04-19 12:30:00,73.48,73.53,73.42,73.48,73941.0,72.2248,72.2739,72.1658,72.2248,73941.0
2024-04-19 12:35:00,73.48,73.5,73.4,73.45,63419.0,72.2248,72.2445,72.1462,72.1953,63419.0
2024-04-19 12:40:00,73.45,73.59,73.45,73.55,97247.0,72.1953,72.3329,72.1953,72.2936,97247.0
2024-04-19 12:45:00,73.53,73.56,73.5,73.54,50072.0,72.2739,72.3034,72.2445,72.2838,50072.0
2024-04-19 12:50:00,73.54,73.67,73.5,73.51,24240.0,72.2838,72.4116,72.2445,72.2543,24240.0
2024-04-19 12:55:00,73.5,73.6,73.5,73.6,21105.0,72.2445,72.3427,72.2445,72.3427,21105.0
2024-04-19 13:00:00,73.59,73.66,73.57,73.64,99676.0,72.3329,72.4017,72.3133,72.3821,99676.0
2024-04-19 13:05:00,73.64,73.65,73.55,73.62,35117.0,72.3821,72.3919,72.2936,72.3624,35117.0
2024-04-19 13:10:00,73.62,73.65,73.5,73.52,79562.0,72.3624,72.3919,72.2445,72.2641,79562.0
2024-04-19 13:15:00,73.5,73.56,73.43,73.54,85744.0,72.2445,72.3034,72.1757,72.2838,85744.0
2024-04-19 13:20:00,73.53,73.58,73.49,73.54,105307.0,72.2739,72.3231,72.2346,72.2838,105307.0
2024-04-19 13:25:00,73.54,73.6,73.45,73.47,100563.0,72.2838,72.3427,72.1953,72.215,100563.0
2024-04-19 13:30:00,73.46,73.56,73.46,73.55,61195.0,72.2051,72.3034,72.2051,72.2936,61195.0
2024-04-19 13:35:00,73.54,73.56,73.48,73.51,38065.0,72.2838,72.3034,72.2248,72.2543,38065.0
2024-04-19 13:40:00,73.52,73.59,73.51,73.57,19817.0,72.2641,72.3329,72.2543,72.3133,19817.0
2024-04-19 13:45:00,73.57,73.68,73.55,73.68,22407.0,72.3133,72.4214,72.2936,72.4214,22407.0
2024-04-19 13:50:00,73.67,73.78,73.67,73.76,29131.0,72.4116,72.5197,72.4116,72.5,29131.0
2024-04-19 13:55:00,73.76,73.79,73.6,73.63,19657.0,72.5,72.5295,72.3427,72.3722,19657.0
2024-04-19 14:00:00,73.62,73.62,73.46,73.54,27430.0,72.3624,72.3624,72.2051,72.2838,27430.0
2024-04-19 14:05:00,73.53,73.6,73.46,73.51,42324.0,72.2739,72.3427,72.2051,72.2543,42324.0
2024-04-19 14:10:00,73.51,73.57,73.42,73.42,23530.0,72.2543,72.3133,72.1658,72.1658,23530.0
2024-04-19 14:15:00,73.42,73.51,73.39,73.49,33075.0,72.1658,72.2543,72.1363,72.2346,33075.0
2024-04-19 14:20:00,73.49,73.53,73.48,73.51,29026.0,72.2346,72.2739,72.2248,72.2543,29026.0
2024-04-19 14:25:00,73.51,73.53,73.36,73.37,44683.0,72.2543,72.2739,72.1068,72.1167,44683.0
2024-04-19 14:30:00,73.37,73.45,73.31,73.38,19626.0,72.1167,72.1953,72.0577,72.1265,19626.0
2024-04-19 14:35:00,73.4,73.4,73.23,73.23,18547.0,72.1462,72.1462,71.9791,71.9791,18547.0
2024-04-19 14:40:00,73.23,73.27,73.17,73.2,37264.0,71.9791,72.0184,71.9201,71.9496,37264.0
2024-04-19 14:45:00,73.2,73.22,73.11,73.19,40001.0,71.9496,71.9692,71.8611,71.9398,40001.0
2024-04-19 14:50:00,73.19,73.21,73.1,73.13,35331.0,71.9398,71.9594,71.8513,71.8808,35331.0
2024-04-19 14:55:00,73.12,73.27,73.12,73.26,42817.0,71.8709,72.0184,71.8709,72.0086,42817.0
2024-04-19 15:00:00,73.27,73.27,73.15,73.23,41383.0,72.0184,72.0184,71.9004,71.9791,41383.0
2024-04-19 15:05:00,73.23,73.25,73.12,73.23,33243.0,71.9791,71.9987,71.8709,71.9791,33243.0
2024-04-19 15:10:00,73.21,73.45,73.19,73.4,75826.0,71.9594,72.1953,71.9398,72.1462,75826.0
2024-04-19 15:15:00,73.39,73.41,73.34,73.35,86027.0,72.1363,72.156,72.0872,72.097,86027.0
2024-04-19 15:20:00,73.35,73.37,73.19,73.27,76917.0,72.097,72.1167,71.9398,72.0184,76917.0
2024-04-19 15:25:00,73.26,73.43,73.24,73.38,74076.0,72.0086,72.1757,71.9889,72.1265,74076.0
2024-04-19 15:30:00,73.37,73.41,73.28,73.34,116960.0,72.1167,72.156,72.0282,72.0872,116960.0
2024-04-19 15:35:00,73.35,73.35,73.12,73.16,99069.0,72.097,72.097,71.8709,71.9103,99069.0
2024-04-19 15:40:00,73.17,73.23,73.12,73.21,73015.0,71.9201,71.9791,71.8709,71.9594,73015.0
2024-04-19 15:45:00,73.21,73.36,73.15,73.3,91457.0,71.9594,72.1068,71.9004,72.0479,91457.0
2024-04-19 15:50:00,73.29,73.36,73.22,73.34,131544.0,72.038,72.1068,71.9692,72.0872,131544.0
2024-04-19 15:55:00,73.35,73.44,73.27,73.42,401681.0,72.097,72.1855,72.0184,72.1658,401681.0
2024-04-22 09:30:00,73.96,74.34,73.59,73.63,201361.0,72.6966,73.0701,72.3329,72.3722,201361.0
2024-04-22 09:35:00,73.63,73.7,73.36,73.46,146933.0,72.3722,72.441,72.1068,72.2051,146933.0
2024-04-22 09:40:00,73.43,73.54,73.22,73.48,58906.0,72.1757,72.2838,71.9692,72.2248,58906.0
2024-04-22 09:45:00,73.48,73.62,73.39,73.55,61666.0,72.2248,72.3624,72.1363,72.2936,61666.0
2024-04-22 09:50:00,73.56,73.64,73.48,73.55,69233.0,72.3034,72.3821,72.2248,72.2936,69233.0
2024-04-22 09:55:00,73.53,73.81,73.53,73.77,75402.0,72.2739,72.5492,72.2739,72.5098,75402.0
2024-04-22 10:00:00,73.78,74.07,73.73,74.01,74389.0,72.5197,72.8047,72.4705,72.7457,74389.0
2024-04-22 10:05:00,73.99,74.13,73.97,74.08,52544.0,72.7261,72.8637,72.7064,72.8145,52544.0
2024-04-22 10:10:00,74.08,74.25,74.06,74.19,113952.0,72.8145,72.9816,72.7949,72.9227,113952.0
2024-04-22 10:15:00,74.18,74.31,74.14,74.31,73310.0,72.9128,73.0406,72.8735,73.0406,73310.0
2024-04-22 10:20:00,74.3,74.33,74.23,74.3,119343.0,73.0308,73.0603,72.962,73.0308,119343.0
2024-04-22 10:25:00,74.3,74.41,74.27,74.35,73840.0,73.0308,73.1389,73.0013,73.0799,73840.0
2024-04-22 10:30:00,74.35,74.38,74.28,74.34,59639.0,73.0799,73.1094,73.0111,73.0701,59639.0
2024-04-22 10:35:00,74.35,74.4,74.28,74.33,59508.0,73.0799,73.1291,73.0111,73.0603,59508.0
2024-04-22 10:40:00,74.32,74.36,74.24,74.3,60338.0,73.0504,73.0898,72.9718,73.0308,60338.0
2024-04-22 10:45:00,74.3,74.37,74.27,74.32,48548.0,73.0308,73.0996,73.0013,73.0504,48548.0
2024-04-22 10:50:00,74.31,74.37,74.26,74.29,94764.0,73.0406,73.0996,72.9915,73.021,94764.0
2024-04-22 10:55:00,74.29,74.29,74.17,74.19,97855.0,73.021,73.021,72.903,72.9227,97855.0
2024-04-22 11:00:00,74.19,74.19,74.07,74.14,53758.0,72.9227,72.9227,72.8047,72.8735,53758.0
2024-04-22 11:05:00,74.14,74.15,74.01,74.02,27900.0,72.8735,72.8834,72.7457,72.7556,27900.0
2024-04-22 11:10:00,74.02,74.06,73.99,74.04,29451.0,72.7556,72.7949,72.7261,72.7752,29451.0
2024-04-22 11:15:00,74.04,74.07,73.99,74.02,29824.0,72.7752,72.8047,72.7261,72.7556,29824.0
2024-04-22 11:20:00,74.02,74.17,74.02,74.15,85912.0,72.7556,72.903,72.7556,72.8834,85912.0
2024-04-22 11:25:00,74.14,74.17,74.1,74.11,82691.0,72.8735,72.903,72.8342,72.844,82691.0
2024-04-22 11:30:00,74.11,74.19,74.1,74.12,36177.0,72.844,72.9227,72.8342,72.8539,36177.0
2024-04-22 11:35:00,74.12,74.21,74.1,74.2,19639.0,72.8539,72.9423,72.8342,72.9325,19639.0
2024-04-22 11:40:00,74.21,74.24,74.11,74.13,25358.0,72.9423,72.9718,72.844,72.8637,25358.0
2024-04-22 11:45:00,74.14,74.17,74.1,74.12,19744.0,72.8735,72.903,72.8342,72.8539,19744.0
2024-04-22 11:50:00,74.12,74.16,74.1,74.14,21576.0,72.8539,72.8932,72.8342,72.8735,21576.0
2024-04-22 11:55:00,74.15,74.18,74.1,74.16,39104.0,72.8834,72.9128,72.8342,72.8932,39104.0
2024-04-22 12:00:00,74.16,74.23,74.11,74.23,37420.0,72.8932,72.962,72.844,72.962,37420.0
2024-04-22 12:05:00,74.23,74.32,74.21,74.32,33901.0,72.962,73.0504,72.9423,73.0504,33901.0
2024-04-22 12:10:00,74.31,74.33,74.27,74.33,15571.0,73.0406,73.0603,73.0013,73.0603,15571.0
2024-04-22 12:15:00,74.32,74.38,74.3,74.37,47374.0,73.0504,73.1094,73.0308,73.0996,47374.0
2024-04-22 12:20:00,74.35,74.42,74.32,74.37,35800.0,73.0799,73.1487,73.0504,73.0996,35800.0
2024-04-22 12:25:00,74.37,74.41,74.33,74.4,26866.0,73.0996,73.1389,73.0603,73.1291,26866.0
2024-04-22 12:30:00,74.41,74.43,74.34,74.4,22106.0,73.1389,73.1586,73.0701,73.1291,22106.0
2024-04-22 12:35:00,74.39,74.49,74.39,74.46,45630.0,73.1193,73.2175,73.1193,73.1881,45630.0
2024-04-22 12:40:00,74.47,74.65,74.46,74.61,77153.0,73.1979,73.3748,73.1881,73.3355,77153.0
2024-04-22 12:45:00,74.61,74.67,74.58,74.62,30140.0,73.3355,73.3945,73.306,73.3453,30140.0
2024-04-22 12:50:00,74.62,74.68,74.58,74.64,28166.0,73.3453,73.4043,73.306,73.365,28166.0
2024-04-22 12:55:00,74.64,74.74,74.64,74.73,30217.0,73.365,73.4633,73.365,73.4534,30217.0
2024-04-22 13:00:00,74.72,74.82,74.68,74.79,47544.0,73.4436,73.5419,73.4043,73.5124,47544.0
2024-04-22 13:05:00,74.8,74.84,74.7,74.7,49817.0,73.5222,73.5616,73.424,73.424,49817.0
2024-04-22 13:10:00,74.69,74.72,74.62,74.64,33594.0,73.4141,73.4436,73.3453,73.365,33594.0
2024-04-22 13:15:00,74.64,74.71,74.59,74.67,36622.0,73.365,73.4338,73.3158,73.3945,36622.0
2024-04-22 13:20:00,74.69,74.74,74.61,74.62,36442.0,73.4141,73.4633,73.3355,73.3453,36442.0
2024-04-22 13:25:00,74.62,74.67,74.57,74.65,49890.0,73.3453,73.3945,73.2962,73.3748,49890.0
2024-04-22 13:30:00,74.66,74.68,74.57,74.61,40944.0,73.3846,73.4043,73.2962,73.3355,40944.0
2024-04-22 13:35:00,74.61,74.67,74.57,74.67,49398.0,73.3355,73.3945,73.2962,73.3945,49398.0
2024-04-22 13:40:00,74.67,74.78,74.63,74.73,111810.0,73.3945,73.5026,73.3552,73.4534,111810.0
2024-04-22 13:45:00,74.74,74.79,74.68,74.73,53545.0,73.4633,73.5124,73.4043,73.4534,53545.0
2024-04-22 13:50:00,74.72,74.98,74.72,74.96,88203.0,73.4436,73.6992,73.4436,73.6795,88203.0
2024-04-22 13:55:00,74.96,74.96,74.77,74.81,56674.0,73.6795,73.6795,73.4928,73.5321,56674.0
2024-04-22 14:00:00,74.81,74.85,74.72,74.75,141722.0,73.5321,73.5714,73.4436,73.4731,141722.0
2024-04-22 14:05:00,74.75,74.78,74.7,74.73,54700.0,73.4731,73.5026,73.424,73.4534,54700.0
2024-04-22 14:10:00,74.73,74.78,74.66,74.78,44852.0,73.4534,73.5026,73.3846,73.5026,44852.0
2024-04-22 14:15:00,74.79,74.82,74.76,74.8,32500.0,73.5124,73.5419,73.4829,73.5222,32500.0
2024-04-22 14:20:00,74.8,74.86,74.78,74.83,43439.0,73.5222,73.5812,73.5026,73.5517,43439.0
2024-04-22 14:25:00,74.83,74.85,74.73,74.73,67306.0,73.5517,73.5714,73.4534,73.4534,67306.0
2024-04-22 14:30:00,74.73,74.77,74.64,74.65,46299.0,73.4534,73.4928,73.365,73.3748,46299.0
2024-04-22 14:35:00,74.64,74.74,74.61,74.63,94537.0,73.365,73.4633,73.3355,73.3552,94537.0
2024-04-22 14:40:00,74.64,74.68,74.53,74.68,54351.0,73.365,73.4043,73.2569,73.4043,54351.0
2024-04-22 14:45:00,74.68,74.68,74.44,74.44,273353.0,73.4043,73.4043,73.1684,73.1684,273353.0
2024-04-22 14:50:00,74.44,74.47,74.4,74.41,61014.0,73.1684,73.1979,73.1291,73.1389,61014.0
2024-04-22 14:55:00,74.41,74.48,74.41,74.45,43418.0,73.1389,73.2077,73.1389,73.1782,43418.0
2024-04-22 15:00:00,74.45,74.47,74.39,74.47,73471.0,73.1782,73.1979,73.1193,73.1979,73471.0
2024-04-22 15:05:00,74.47,74.5,74.36,74.4,57655.0,73.1979,73.2274,73.0898,73.1291,57655.0
2024-04-22 15:10:00,74.39,74.4,74.27,74.34,52474.0,73.1193,73.1291,73.0013,73.0701,52474.0
2024-04-22 15:15:00,74.34,74.41,74.31,74.34,98801.0,73.0701,73.1389,73.0406,73.0701,98801.0
2024-04-22 15:20:00,74.34,74.5,74.26,74.44,107506.0,73.0701,73.2274,72.9915,73.1684,107506.0
2024-04-22 15:25:00,74.44,74.47,74.33,74.38,206458.0,73.1684,73.1979,73.0603,73.1094,206458.0
2024-04-22 15:30:00,74.37,74.37,74.17,74.17,68175.0,73.0996,73.0996,72.903,72.903,68175.0
2024-04-22 15:35:00,74.17,74.36,74.12,74.32,97729.0,72.903,73.0898,72.8539,73.0504,97729.0
2024-04-22 15:40:00,74.33,74.46,74.29,74.45,75771.0,73.0603,73.1881,73.021,73.1782,75771.0
2024-04-22 15:45:00,74.45,74.46,74.36,74.45,66294.0,73.1782,73.1881,73.0898,73.1782,66294.0
2024-04-22 15:50:00,74.45,74.5,74.26,74.3,146543.0,73.1782,73.2274,72.9915,73.0308,146543.0
2024-04-22 15:55:00,74.3,74.4,74.18,74.25,447761.0,73.0308,73.1291,72.9128,72.9816,447761.0
2024-04-23 09:30:00,74.35,74.45,74.24,74.41,134331.0,73.0799,73.1782,72.9718,73.1389,134331.0
2024-04-23 09:35:00,74.37,74.38,74.18,74.36,56088.0,73.0996,73.1094,72.9128,73.0898,56088.0
2024-04-23 09:40:00,74.35,74.42,74.23,74.34,76107.0,73.0799,73.1487,72.962,73.0701,76107.0
2024-04-23 09:45:00,74.35,74.72,74.35,74.54,109937.0,73.0799,73.4436,73.0799,73.2667,109937.0
2024-04-23 09:50:00,74.54,74.6,74.47,74.57,65987.0,73.2667,73.3257,73.1979,73.2962,65987.0
2024-04-23 09:55:00,74.58,74.67,74.5,74.55,40420.0,73.306,73.3945,73.2274,73.2765,40420.0
2024-04-23 10:00:00,74.6,74.76,74.52,74.64,94476.0,73.3257,73.4829,73.247,73.365,94476.0
2024-04-23 10:05:00,74.63,74.74,74.47,74.48,41409.0,73.3552,73.4633,73.1979,73.2077,41409.0
2024-04-23 10:10:00,74.51,74.72,74.51,74.66,72642.0,73.2372,73.4436,73.2372,73.3846,72642.0
2024-04-23 10:15:00,74.66,74.74,74.6,74.6,44307.0,73.3846,73.4633,73.3257,73.3257,44307.0
2024-04-23 10:20:00,74.6,74.62,74.48,74.56,221469.0,73.3257,73.3453,73.2077,73.2863,221469.0
2024-04-23 10:25:00,74.55,74.73,74.54,74.73,80315.0,73.2765,73.4534,73.2667,73.4534,80315.0
2024-04-23 10:30:00,74.73,74.91,74.71,74.78,134471.0,73.4534,73.6304,73.4338,73.5026,134471.0
2024-04-23 10:35:00,74.78,74.78,74.54,74.65,53414.0,73.5026,73.5026,73.2667,73.3748,53414.0
2024-04-23 10:40:00,74.65,74.65,74.56,74.59,37170.0,73.3748,73.3748,73.2863,73.3158,37170.0
2024-04-23 10:45:00,74.58,74.58,74.49,74.54,74344.0,73.306,73.306,73.2175,73.2667,74344.0
2024-04-23 10:50:00,74.54,74.61,74.53,74.56,51012.0,73.2667,73.3355,73.2569,73.2863,51012.0
2024-04-23 10:55:00,74.57,74.9,74.55,74.86,159577.0,73.2962,73.6205,73.2765,73.5812,159577.0
2024-04-23 11:00:00,74.87,74.88,74.65,74.7,113866.0,73.5911,73.6009,73.3748,73.424,113866.0
2024-04-23 11:05:00,74.68,74.84,74.65,74.7,54870.0,73.4043,73.5616,73.3748,73.424,54870.0
2024-04-23 11:10:00,74.71,75.01,74.71,74.98,164508.0,73.4338,73.7287,73.4338,73.6992,164508.0
2024-04-23 11:15:00,74.99,75.1,74.98,75.07,143209.0,73.709,73.8171,73.6992,73.7876,143209.0
2024-04-23 11:20:00,75.07,75.15,75.01,75.11,67001.0,73.7876,73.8663,73.7287,73.827,67001.0
2024-04-23 11:25:00,75.1,75.1,74.99,74.99,71004.0,73.8171,73.8171,73.709,73.709,71004.0
2024-04-23 11:30:00,74.99,75.14,74.99,75.07,65464.0,73.709,73.8564,73.709,73.7876,65464.0
2024-04-23 11:35:00,75.07,75.18,74.98,75.11,51998.0,73.7876,73.8958,73.6992,73.827,51998.0
2024-04-23 11:40:00,75.1,75.13,75.0,75.11,66662.0,73.8171,73.8466,73.7188,73.827,66662.0
2024-04-23 11:45:00,75.11,75.11,74.93,74.96,82606.0,73.827,73.827,73.65,73.6795,82606.0
2024-04-23 11:50:00,74.96,75.01,74.83,74.89,81930.0,73.6795,73.7287,73.5517,73.6107,81930.0
2024-04-23 11:55:00,74.9,74.97,74.86,74.95,39830.0,73.6205,73.6893,73.5812,73.6697,39830.0
2024-04-23 12:00:00,74.95,75.22,74.94,75.2,41628.0,73.6697,73.9351,73.6599,73.9154,41628.0
2024-04-23 12:05:00,75.2,75.25,75.18,75.22,28777.0,73.9154,73.9646,73.8958,73.9351,28777.0
2024-04-23 12:10:00,75.22,75.28,75.11,75.12,45152.0,73.9351,73.9941,73.827,73.8368,45152.0
2024-04-23 12:15:00,75.11,75.13,74.97,75.01,78958.0,73.827,73.8466,73.6893,73.7287,78958.0
2024-04-23 12:20:00,75.0,75.16,74.97,75.14,75564.0,73.7188,73.8761,73.6893,73.8564,75564.0
2024-04-23 12:25:00,75.14,75.14,75.0,75.04,36139.0,73.8564,73.8564,73.7188,73.7582,36139.0
2024-04-23 12:30:00,75.05,75.12,75.0,75.1,55890.0,73.768,73.8368,73.7188,73.8171,55890.0
2024-04-23 12:35:00,75.12,75.29,75.09,75.28,62594.0,73.8368,74.0039,73.8073,73.9941,62594.0
2024-04-23 12:40:00,75.28,75.37,75.23,75.27,49236.0,73.9941,74.0825,73.9449,73.9842,49236.0
2024-04-23 12:45:00,75.26,75.29,75.2,75.24,35060.0,73.9744,74.0039,73.9154,73.9547,35060.0
2024-04-23 12:50:00,75.24,75.25,75.17,75.23,24061.0,73.9547,73.9646,73.8859,73.9449,24061.0
2024-04-23 12:55:00,75.21,75.25,75.14,75.23,36475.0,73.9252,73.9646,73.8564,73.9449,36475.0
2024-04-23 13:00:00,75.24,75.27,75.18,75.26,30532.0,73.9547,73.9842,73.8958,73.9744,30532.0
2024-04-23 13:05:00,75.26,75.27,75.16,75.21,33458.0,73.9744,73.9842,73.8761,73.9252,33458.0
2024-04-23 13:10:00,75.21,75.23,75.11,75.12,37665.0,73.9252,73.9449,73.827,73.8368,37665.0
2024-04-23 13:15:00,75.12,75.13,75.05,75.1,45683.0,73.8368,73.8466,73.768,73.8171,45683.0
2024-04-23 13:20:00,75.08,75.12,75.05,75.11,48876.0,73.7975,73.8368,73.768,73.827,48876.0
2024-04-23 13:25:00,75.1,75.12,75.03,75.11,92716.0,73.8171,73.8368,73.7483,73.827,92716.0
2024-04-23 13:30:00,75.11,75.14,75.0,75.06,49047.0,73.827,73.8564,73.7188,73.7778,49047.0
2024-04-23 13:35:00,75.06,75.1,74.93,75.0,64479.0,73.7778,73.8171,73.65,73.7188,64479.0
2024-04-23 13:40:00,75.0,75.1,74.99,75.06,67591.0,73.7188,73.8171,73.709,73.7778,67591.0
2024-04-23 13:45:00,75.05,75.23,75.05,75.13,65232.0,73.768,73.9449,73.768,73.8466,65232.0
2024-04-23 13:50:00,75.12,75.13,75.04,75.09,27412.0,73.8368,73.8466,73.7582,73.8073,27412.0
2024-04-23 13:55:00,75.1,75.16,75.1,75.14,43064.0,73.8171,73.8761,73.8171,73.8564,43064.0
2024-04-23 14:00:00,75.13,75.14,75.03,75.05,35331.0,73.8466,73.8564,73.7483,73.768,35331.0
2024-04-23 14:05:00,75.05,75.07,74.92,74.95,31116.0,73.768,73.7876,73.6402,73.6697,31116.0
2024-04-23 14:10:00,74.95,74.96,74.79,74.8,40801.0,73.6697,73.6795,73.5124,73.5222,40801.0
2024-04-23 14:15:00,74.8,74.9,74.79,74.89,38259.0,73.5222,73.6205,73.5124,73.6107,38259.0
2024-04-23 14:20:00,74.91,74.99,74.85,74.91,46344.0,73.6304,73.709,73.5714,73.6304,46344.0
2024-04-23 14:25:00,74.92,74.95,74.87,74.93,40064.0,73.6402,73.6697,73.5911,73.65,40064.0
2024-04-23 14:30:00,74.92,74.99,74.88,74.98,31020.0,73.6402,73.709,73.6009,73.6992,31020.0
2024-04-23 14:35:00,74.97,75.04,74.97,75.02,33825.0,73.6893,73.7582,73.6893,73.7385,33825.0
2024-04-23 14:40:00,75.03,75.09,75.03,75.04,47470.0,73.7483,73.8073,73.7483,73.7582,47470.0
2024-04-23 14:45:00,75.03,75.08,75.01,75.06,41373.0,73.7483,73.7975,73.7287,73.7778,41373.0
2024-04-23 14:50:00,75.05,75.06,74.97,75.0,34633.0,73.768,73.7778,73.6893,73.7188,34633.0
2024-04-23 14:55:00,75.0,75.04,74.95,75.0,35236.0,73.7188,73.7582,73.6697,73.7188,35236.0
2024-04-23 15:00:00,74.99,75.01,74.89,74.93,50327.0,73.709,73.7287,73.6107,73.65,50327.0
2024-04-23 15:05:00,74.93,75.0,74.92,74.97,39292.0,73.65,73.7188,73.6402,73.6893,39292.0
2024-04-23 15:10:00,74.98,74.99,74.9,74.92,74849.0,73.6992,73.709,73.6205,73.6402,74849.0
2024-04-23 15:15:00,74.92,75.07,74.91,75.06,74846.0,73.6402,73.7876,73.6304,73.7778,74846.0
2024-04-23 15:20:00,75.05,75.06,74.97,75.01,40016.0,73.768,73.7778,73.6893,73.7287,40016.0
2024-04-23 15:25:00,75.02,75.12,75.01,75.09,134443.0,73.7385,73.8368,73.7287,73.8073,134443.0
2024-04-23 15:30:00,75.09,75.19,75.04,75.19,97772.0,73.8073,73.9056,73.7582,73.9056,97772.0
2024-04-23 15:35:00,75.2,75.2,75.05,75.06,45805.0,73.9154,73.9154,73.768,73.7778,45805.0
2024-04-23 15:40:00,75.06,75.08,75.0,75.08,65448.0,73.7778,73.7975,73.7188,73.7975,65448.0
2024-04-23 15:45:00,75.07,75.07,74.9,74.97,103393.0,73.7876,73.7876,73.6205,73.6893,103393.0
2024-04-23 15:50:00,74.97,75.11,74.91,75.06,165258.0,73.6893,73.827,73.6304,73.7778,165258.0
2024-04-23 15:55:00,75.07,75.3,75.06,75.24,711639.0,73.7876,74.0137,73.7778,73.9547,711639.0
2024-04-24 09:30:00,74.47,74.8,74.36,74.65,174055.0,73.1979,73.5222,73.0898,73.3748,174055.0
2024-04-24 09:35:00,74.69,75.08,74.61,75.08,70346.0,73.4141,73.7975,73.3355,73.7975,70346.0
2024-04-24 09:40:00,75.06,75.25,75.02,75.16,64349.0,73.7778,73.9646,73.7385,73.8761,64349.0
2024-04-24 09:45:00,75.18,75.37,75.07,75.23,40182.0,73.8958,74.0825,73.7876,73.9449,40182.0
2024-04-24 09:50:00,75.27,75.38,75.2,75.38,22387.0,73.9842,74.0923,73.9154,74.0923,22387.0
2024-04-24 09:55:00,75.37,75.39,75.14,75.16,32835.0,74.0825,74.1022,73.8564,73.8761,32835.0
2024-04-24 10:00:00,75.19,75.27,75.08,75.19,40466.0,73.9056,73.9842,73.7975,73.9056,40466.0
2024-04-24 10:05:00,75.18,75.33,75.16,75.23,81726.0,73.8958,74.0432,73.8761,73.9449,81726.0
2024-04-24 10:10:00,75.23,75.25,75.07,75.09,16314.0,73.9449,73.9646,73.7876,73.8073,16314.0
2024-04-24 10:15:00,75.11,75.22,75.03,75.17,18616.0,73.827,73.9351,73.7483,73.8859,18616.0
2024-04-24 10:20:00,75.17,75.38,75.15,75.26,47817.0,73.8859,74.0923,73.8663,73.9744,47817.0
2024-04-24 10:25:00,75.25,75.33,75.2,75.33,28883.0,73.9646,74.0432,73.9154,74.0432,28883.0
2024-04-24 10:30:00,75.33,75.45,75.3,75.45,41992.0,74.0432,74.1611,74.0137,74.1611,41992.0
2024-04-24 10:35:00,75.45,75.49,75.35,75.45,32395.0,74.1611,74.2005,74.0629,74.1611,32395.0
2024-04-24 10:40:00,75.48,75.49,75.36,75.44,30489.0,74.1906,74.2005,74.0727,74.1513,30489.0
2024-04-24 10:45:00,75.43,75.44,75.32,75.35,31370.0,74.1415,74.1513,74.0334,74.0629,31370.0
2024-04-24 10:50:00,75.34,75.38,75.29,75.37,26241.0,74.053,74.0923,74.0039,74.0825,26241.0
2024-04-24 10:55:00,75.38,75.48,75.37,75.44,42761.0,74.0923,74.1906,74.0825,74.1513,42761.0
2024-04-24 11:00:00,75.45,75.47,75.31,75.33,26216.0,74.1611,74.1808,74.0235,74.0432,26216.0
2024-04-24 11:05:00,75.34,75.37,75.26,75.33,62760.0,74.053,74.0825,73.9744,74.0432,62760.0
2024-04-24 11:10:00,75.33,75.45,75.32,75.4,65114.0,74.0432,74.1611,74.0334,74.112,65114.0
2024-04-24 11:15:00,75.39,75.4,75.28,75.28,43038.0,74.1022,74.112,73.9941,73.9941,43038.0
2024-04-24 11:20:00,75.27,75.28,75.06,75.08,48286.0,73.9842,73.9941,73.7778,73.7975,48286.0
2024-04-24 11:25:00,75.08,75.22,75.05,75.21,46554.0,73.7975,73.9351,73.768,73.9252,46554.0
2024-04-24 11:30:00,75.22,75.31,75.2,75.28,33752.0,73.9351,74.0235,73.9154,73.9941,33752.0
2024-04-24 11:35:00,75.28,75.3,75.18,75.22,20552.0,73.9941,74.0137,73.8958,73.9351,20552.0
2024-04-24 11:40:00,75.24,75.29,75.02,75.02,37455.0,73.9547,74.0039,73.7385,73.7385,37455.0
2024-04-24 11:45:00,75.03,75.18,74.99,75.13,40472.0,73.7483,73.8958,73.709,73.8466,40472.0
2024-04-24 11:50:00,75.14,75.24,75.1,75.24,149829.0,73.8564,73.9547,73.8171,73.9547,149829.0
2024-04-24 11:55:00,75.24,75.25,75.08,75.1,30139.0,73.9547,73.9646,73.7975,73.8171,30139.0
2024-04-24 12:00:00,75.1,75.18,75.06,75.13,40730.0,73.8171,73.8958,73.7778,73.8466,40730.0
2024-04-24 12:05:00,75.12,75.25,75.06,75.25,47517.0,73.8368,73.9646,73.7778,73.9646,47517.0
2024-04-24 12:10:00,75.25,75.32,75.25,75.28,58761.0,73.9646,74.0334,73.9646,73.9941,58761.0
2024-04-24 12:15:00,75.28,75.33,75.25,75.29,23844.0,73.9941,74.0432,73.9646,74.0039,23844.0
2024-04-24 12:20:00,75.29,75.33,75.27,75.33,35175.0,74.0039,74.0432,73.9842,74.0432,35175.0
2024-04-24 12:25:00,75.33,75.47,75.33,75.39,56935.0,74.0432,74.1808,74.0432,74.1022,56935.0
2024-04-24 12:30:00,75.37,75.38,75.22,75.23,33941.0,74.0825,74.0923,73.9351,73.9449,33941.0
2024-04-24 12:35:00,75.23,75.3,75.18,75.18,41737.0,73.9449,74.0137,73.8958,73.8958,41737.0
2024-04-24 12:40:00,75.19,75.28,75.19,75.27,39830.0,73.9056,73.9941,73.9056,73.9842,39830.0
2024-04-24 12:45:00,75.28,75.29,75.19,75.28,30197.0,73.9941,74.0039,73.9056,73.9941,30197.0
2024-04-24 12:50:00,75.28,75.31,75.21,75.28,30337.0,73.9941,74.0235,73.9252,73.9941,30337.0
2024-04-24 12:55:00,75.27,75.35,75.26,75.35,25901.0,73.9842,74.0629,73.9744,74.0629,25901.0
2024-04-24 13:00:00,75.34,75.38,75.27,75.35,30087.0,74.053,74.0923,73.9842,74.0629,30087.0
2024-04-24 13:05:00,75.35,75.39,75.29,75.29,33162.0,74.0629,74.1022,74.0039,74.0039,33162.0
2024-04-24 13:10:00,75.3,75.41,75.29,75.39,33784.0,74.0137,74.1218,74.0039,74.1022,33784.0
2024-04-24 13:15:00,75.37,75.45,75.36,75.42,22201.0,74.0825,74.1611,74.0727,74.1317,22201.0
2024-04-24 13:20:00,75.42,75.42,75.32,75.41,25043.0,74.1317,74.1317,74.0334,74.1218,25043.0
2024-04-24 13:25:00,75.39,75.41,75.36,75.38,20054.0,74.1022,74.1218,74.0727,74.0923,20054.0
2024-04-24 13:30:00,75.38,75.49,75.38,75.45,39004.0,74.0923,74.2005,74.0923,74.1611,39004.0
2024-04-24 13:35:00,75.45,75.52,75.41,75.48,44304.0,74.1611,74.23,74.1218,74.1906,44304.0
2024-04-24 13:40:00,75.48,75.54,75.47,75.48,23469.0,74.1906,74.2496,74.1808,74.1906,23469.0
2024-04-24 13:45:00,75.48,75.55,75.47,75.48,28075.0,74.1906,74.2594,74.1808,74.1906,28075.0
2024-04-24 13:50:00,75.48,75.52,75.44,75.45,25493.0,74.1906,74.23,74.1513,74.1611,25493.0
2024-04-24 13:55:00,75.45,75.49,75.41,75.41,39291.0,74.1611,74.2005,74.1218,74.1218,39291.0
2024-04-24 14:00:00,75.41,75.43,75.36,75.39,26639.0,74.1218,74.1415,74.0727,74.1022,26639.0
2024-04-24 14:05:00,75.39,75.39,75.25,75.32,32212.0,74.1022,74.1022,73.9646,74.0334,32212.0
2024-04-24 14:10:00,75.32,75.34,75.18,75.19,18481.0,74.0334,74.053,73.8958,73.9056,18481.0
2024-04-24 14:15:00,75.17,75.21,75.13,75.16,79621.0,73.8859,73.9252,73.8466,73.8761,79621.0
2024-04-24 14:20:00,75.16,75.2,75.14,75.17,29661.0,73.8761,73.9154,73.8564,73.8859,29661.0
2024-04-24 14:25:00,75.18,75.22,75.13,75.15,43770.0,73.8958,73.9351,73.8466,73.8663,43770.0
2024-04-24 14:30:00,75.14,75.17,75.04,75.11,26307.0,73.8564,73.8859,73.7582,73.827,26307.0
2024-04-24 14:35:00,75.12,75.18,75.09,75.16,22399.0,73.8368,73.8958,73.8073,73.8761,22399.0
2024-04-24 14:40:00,75.15,75.17,75.13,75.15,21415.0,73.8663,73.8859,73.8466,73.8663,21415.0
2024-04-24 14:45:00,75.14,75.15,75.09,75.1,27380.0,73.8564,73.8663,73.8073,73.8171,27380.0
2024-04-24 14:50:00,75.11,75.11,75.01,75.06,40522.0,73.827,73.827,73.7287,73.7778,40522.0
2024-04-24 14:55:00,75.06,75.07,75.02,75.05,27898.0,73.7778,73.7876,73.7385,73.768,27898.0
2024-04-24 15:00:00,75.05,75.05,74.97,75.01,30714.0,73.768,73.768,73.6893,73.7287,30714.0
2024-04-24 15:05:00,75.0,75.1,75.0,75.09,29761.0,73.7188,73.8171,73.7188,73.8073,29761.0
2024-04-24 15:10:00,75.09,75.11,75.04,75.09,33953.0,73.8073,73.827,73.7582,73.8073,33953.0
2024-04-24 15:15:00,75.1,75.14,75.06,75.13,25117.0,73.8171,73.8564,73.7778,73.8466,25117.0
2024-04-24 15:20:00,75.13,75.21,75.09,75.18,40598.0,73.8466,73.9252,73.8073,73.8958,40598.0
2024-04-24 15:25:00,75.18,75.26,75.15,75.19,52298.0,73.8958,73.9744,73.8663,73.9056,52298.0
2024-04-24 15:30:00,75.17,75.17,75.11,75.15,28831.0,73.8859,73.8859,73.827,73.8663,28831.0
2024-04-24 15:35:00,75.14,75.14,75.04,75.06,30970.0,73.8564,73.8564,73.7582,73.7778,30970.0
2024-04-24 15:40:00,75.05,75.16,75.03,75.1,45304.0,73.768,73.8761,73.7483,73.8171,45304.0
2024-04-24 15:45:00,75.09,75.11,75.03,75.05,44252.0,73.8073,73.827,73.7483,73.768,44252.0
2024-04-24 15:50:00,75.05,75.29,75.02,75.29,109546.0,73.768,74.0039,73.7385,74.0039,109546.0
2024-04-24 15:55:00,75.29,75.34,75.18,75.19,245869.0,74.0039,74.053,73.8958,73.9056,245869.0
2024-04-25 09:30:00,74.93,75.46,74.82,75.05,111806.0,73.65,74.171,73.5419,73.768,111806.0
2024-04-25 09:35:00,74.97,74.98,74.62,74.65,43482.0,73.6893,73.6992,73.3453,73.3748,43482.0
2024-04-25 09:40:00,74.65,74.82,74.48,74.71,54848.0,73.3748,73.5419,73.2077,73.4338,54848.0
2024-04-25 09:45:00,74.67,74.78,74.35,74.35,55873.0,73.3945,73.5026,73.0799,73.0799,55873.0
2024-04-25 09:50:00,74.39,74.45,74.11,74.18,42058.0,73.1193,73.1782,72.844,72.9128,42058.0
2024-04-25 09:55:00,74.23,74.34,74.14,74.23,53544.0,72.962,73.0701,72.8735,72.962,53544.0
2024-04-25 10:00:00,74.23,74.26,74.03,74.06,58434.0,72.962,72.9915,72.7654,72.7949,58434.0
2024-04-25 10:05:00,74.05,74.27,74.0,74.22,49911.0,72.7851,73.0013,72.7359,72.9522,49911.0
2024-04-25 10:10:00,74.19,74.27,74.06,74.17,33687.0,72.9227,73.0013,72.7949,72.903,33687.0
2024-04-25 10:15:00,74.15,74.19,74.04,74.11,40598.0,72.8834,72.9227,72.7752,72.844,40598.0
2024-04-25 10:20:00,74.12,74.31,74.11,74.3,36122.0,72.8539,73.0406,72.844,73.0308,36122.0
2024-04-25 10:25:00,74.29,74.39,74.21,74.38,29215.0,73.021,73.1193,72.9423,73.1094,29215.0
2024-04-25 10:30:00,74.38,74.44,74.3,74.4,37199.0,73.1094,73.1684,73.0308,73.1291,37199.0
2024-04-25 10:35:00,74.4,74.45,74.35,74.44,91030.0,73.1291,73.1782,73.0799,73.1684,91030.0
2024-04-25 10:40:00,74.44,74.44,74.29,74.38,34959.0,73.1684,73.1684,73.021,73.1094,34959.0
2024-04-25 10:45:00,74.37,74.41,74.34,74.36,35007.0,73.0996,73.1389,73.0701,73.0898,35007.0
2024-04-25 10:50:00,74.36,74.46,74.36,74.43,23141.0,73.0898,73.1881,73.0898,73.1586,23141.0
2024-04-25 10:55:00,74.44,74.51,74.35,74.51,54380.0,73.1684,73.2372,73.0799,73.2372,54380.0
2024-04-25 11:00:00,74.51,74.56,74.42,74.44,53927.0,73.2372,73.2863,73.1487,73.1684,53927.0
2024-04-25 11:05:00,74.44,74.48,74.42,74.43,24063.0,73.1684,73.2077,73.1487,73.1586,24063.0
2024-04-25 11:10:00,74.42,74.42,74.3,74.34,24729.0,73.1487,73.1487,73.0308,73.0701,24729.0
2024-04-25 11:15:00,74.33,74.38,74.26,74.38,34632.0,73.0603,73.1094,72.9915,73.1094,34632.0
2024-04-25 11:20:00,74.37,74.43,74.32,74.4,28394.0,73.0996,73.1586,73.0504,73.1291,28394.0
2024-04-25 11:25:00,74.4,74.48,74.38,74.45,23622.0,73.1291,73.2077,73.1094,73.1782,23622.0
2024-04-25 11:30:00,74.46,74.51,74.43,74.47,28832.0,73.1881,73.2372,73.1586,73.1979,28832.0
2024-04-25 11:35:00,74.49,74.53,74.45,74.51,31342.0,73.2175,73.2569,73.1782,73.2372,31342.0
2024-04-25 11:40:00,74.52,74.54,74.44,74.46,128338.0,73.247,73.2667,73.1684,73.1881,128338.0
2024-04-25 11:45:00,74.46,74.55,74.36,74.52,50297.0,73.1881,73.2765,73.0898,73.247,50297.0
2024-04-25 11:50:00,74.51,74.58,74.46,74.55,21381.0,73.2372,73.306,73.1881,73.2765,21381.0
2024-04-25 11:55:00,74.55,74.62,74.48,74.62,35762.0,73.2765,73.3453,73.2077,73.3453,35762.0
2024-04-25 12:00:00,74.62,74.72,74.59,74.72,44237.0,73.3453,73.4436,73.3158,73.4436,44237.0
2024-04-25 12:05:00,74.73,74.77,74.69,74.71,36637.0,73.4534,73.4928,73.4141,73.4338,36637.0
2024-04-25 12:10:00,74.71,74.71,74.6,74.61,34796.0,73.4338,73.4338,73.3257,73.3355,34796.0
2024-04-25 12:15:00,74.61,74.68,74.59,74.61,26945.0,73.3355,73.4043,73.3158,73.3355,26945.0
2024-04-25 12:20:00,74.6,74.71,74.55,74.64,30488.0,73.3257,73.4338,73.2765,73.365,30488.0
2024-04-25 12:25:00,74.66,74.72,74.64,74.68,19738.0,73.3846,73.4436,73.365,73.4043,19738.0
2024-04-25 12:30:00,74.68,74.68,74.57,74.63,16523.0,73.4043,73.4043,73.2962,73.3552,16523.0
2024-04-25 12:35:00,74.63,74.68,74.57,74.58,48909.0,73.3552,73.4043,73.2962,73.306,48909.0
2024-04-25 12:40:00,74.58,74.59,74.49,74.56,34541.0,73.306,73.3158,73.2175,73.2863,34541.0
2024-04-25 12:45:00,74.56,74.57,74.51,74.55,17895.0,73.2863,73.2962,73.2372,73.2765,17895.0
2024-04-25 12:50:00,74.55,74.65,74.54,74.63,25579.0,73.2765,73.3748,73.2667,73.3552,25579.0
2024-04-25 12:55:00,74.64,74.67,74.5,74.52,61287.0,73.365,73.3945,73.2274,73.247,61287.0
2024-04-25 13:00:00,74.52,74.59,74.49,74.57,41215.0,73.247,73.3158,73.2175,73.2962,41215.0
2024-04-25 13:05:00,74.56,74.57,74.49,74.52,33998.0,73.2863,73.2962,73.2175,73.247,33998.0
2024-04-25 13:10:00,74.53,74.55,74.44,74.5,34187.0,73.2569,73.2765,73.1684,73.2274,34187.0
2024-04-25 13:15:00,74.5,74.51,74.44,74.47,30215.0,73.2274,73.2372,73.1684,73.1979,30215.0
2024-04-25 13:20:00,74.46,74.48,74.4,74.41,18925.0,73.1881,73.2077,73.1291,73.1389,18925.0
2024-04-25 13:25:00,74.41,74.46,74.39,74.46,23129.0,73.1389,73.1881,73.1193,73.1881,23129.0
2024-04-25 13:30:00,74.45,74.59,74.43,74.57,16555.0,73.1782,73.3158,73.1586,73.2962,16555.0
2024-04-25 13:35:00,74.58,74.74,74.56,74.73,17779.0,73.306,73.4633,73.2863,73.4534,17779.0
2024-04-25 13:40:00,74.73,74.73,74.69,74.72,14562.0,73.4534,73.4534,73.4141,73.4436,14562.0
2024-04-25 13:45:00,74.73,74.78,74.69,74.74,37923.0,73.4534,73.5026,73.4141,73.4633,37923.0
2024-04-25 13:50:00,74.73,74.85,74.71,74.81,49093.0,73.4534,73.5714,73.4338,73.5321,49093.0
2024-04-25 13:55:00,74.81,74.83,74.74,74.76,18153.0,73.5321,73.5517,73.4633,73.4829,18153.0
2024-04-25 14:00:00,74.78,74.78,74.68,74.71,22860.0,73.5026,73.5026,73.4043,73.4338,22860.0
2024-04-25 14:05:00,74.72,74.78,74.7,74.76,39249.0,73.4436,73.5026,73.424,73.4829,39249.0
2024-04-25 14:10:00,74.75,74.8,74.71,74.79,33902.0,73.4731,73.5222,73.4338,73.5124,33902.0
2024-04-25 14:15:00,74.8,74.87,74.8,74.84,31261.0,73.5222,73.5911,73.5222,73.5616,31261.0
2024-04-25 14:20:00,74.83,74.84,74.79,74.79,17706.0,73.5517,73.5616,73.5124,73.5124,17706.0
2024-04-25 14:25:00,74.77,74.78,74.57,74.57,34265.0,73.4928,73.5026,73.2962,73.2962,34265.0
2024-04-25 14:30:00,74.55,74.7,74.55,74.65,15131.0,73.2765,73.424,73.2765,73.3748,15131.0
2024-04-25 14:35:00,74.66,74.67,74.6,74.66,45745.0,73.3846,73.3945,73.3257,73.3846,45745.0
2024-04-25 14:40:00,74.64,74.66,74.54,74.54,61409.0,73.365,73.3846,73.2667,73.2667,61409.0
2024-04-25 14:45:00,74.54,74.59,74.52,74.58,32422.0,73.2667,73.3158,73.247,73.306,32422.0
2024-04-25 14:50:00,74.57,74.59,74.5,74.54,32402.0,73.2962,73.3158,73.2274,73.2667,32402.0
2024-04-25 14:55:00,74.55,74.66,74.5,74.62,26919.0,73.2765,73.3846,73.2274,73.3453,26919.0
2024-04-25 15:00:00,74.63,74.82,74.61,74.76,31487.0,73.3552,73.5419,73.3355,73.4829,31487.0
2024-04-25 15:05:00,74.75,74.76,74.6,74.67,123606.0,73.4731,73.4829,73.3257,73.3945,123606.0
2024-04-25 15:10:00,74.67,74.7,74.62,74.63,64436.0,73.3945,73.424,73.3453,73.3552,64436.0
2024-04-25 15:15:00,74.64,74.72,74.6,74.68,67341.0,73.365,73.4436,73.3257,73.4043,67341.0
2024-04-25 15:20:00,74.68,74.77,74.64,74.76,77325.0,73.4043,73.4928,73.365,73.4829,77325.0
2024-04-25 15:25:00,74.75,74.75,74.66,74.69,49161.0,73.4731,73.4731,73.3846,73.4141,49161.0
2024-04-25 15:30:00,74.69,74.77,74.67,74.7,76179.0,73.4141,73.4928,73.3945,73.424,76179.0
2024-04-25 15:35:00,74.7,74.75,74.65,74.73,51910.0,73.424,73.4731,73.3748,73.4534,51910.0
2024-04-25 15:40:00,74.72,74.73,74.61,74.64,37143.0,73.4436,73.4534,73.3355,73.365,37143.0
2024-04-25 15:45:00,74.64,74.66,74.57,74.61,43412.0,73.365,73.3846,73.2962,73.3355,43412.0
2024-04-25 15:50:00,74.6,74.81,74.57,74.81,73108.0,73.3257,73.5321,73.2962,73.5321,73108.0
2024-04-25 15:55:00,74.81,74.91,74.77,74.89,316802.0,73.5321,73.6304,73.4928,73.6107,316802.0
2024-04-26 09:30:00,74.96,74.96,74.53,74.61,84135.0,73.6795,73.6795,73.2569,73.3355,84135.0
2024-04-26 09:35:00,74.58,74.91,74.52,74.89,65335.0,73.306,73.6304,73.247,73.6107,65335.0
2024-04-26 09:40:00,74.88,75.18,74.86,74.9,66597.0,73.6009,73.8958,73.5812,73.6205,66597.0
2024-04-26 09:45:00,74.92,75.08,74.87,74.97,58712.0,73.6402,73.7975,73.5911,73.6893,58712.0
2024-04-26 09:50:00,74.97,75.28,74.92,75.21,59586.0,73.6893,73.9941,73.6402,73.9252,59586.0
2024-04-26 09:55:00,75.2,75.23,74.93,75.03,52023.0,73.9154,73.9449,73.65,73.7483,52023.0
2024-04-26 10:00:00,75.0,75.13,74.91,75.06,45060.0,73.7188,73.8466,73.6304,73.7778,45060.0
2024-04-26 10:05:00,75.07,75.09,74.89,75.04,23350.0,73.7876,73.8073,73.6107,73.7582,23350.0
2024-04-26 10:10:00,75.07,75.3,75.05,75.22,30645.0,73.7876,74.0137,73.768,73.9351,30645.0
2024-04-26 10:15:00,75.21,75.21,75.04,75.07,18554.0,73.9252,73.9252,73.7582,73.7876,18554.0
2024-04-26 10:20:00,75.09,75.13,75.02,75.11,20391.0,73.8073,73.8466,73.7385,73.827,20391.0
2024-04-26 10:25:00,75.11,75.14,75.0,75.05,27454.0,73.827,73.8564,73.7188,73.768,27454.0
2024-04-26 10:30:00,75.06,75.12,75.0,75.03,91967.0,73.7778,73.8368,73.7188,73.7483,91967.0
2024-04-26 10:35:00,75.03,75.05,74.88,74.91,205575.0,73.7483,73.768,73.6009,73.6304,205575.0
2024-04-26 10:40:00,74.91,74.92,74.65,74.69,93142.0,73.6304,73.6402,73.3748,73.4141,93142.0
2024-04-26 10:45:00,74.69,74.83,74.65,74.67,126734.0,73.4141,73.5517,73.3748,73.3945,126734.0
2024-04-26 10:50:00,74.67,74.88,74.6,74.86,55345.0,73.3945,73.6009,73.3257,73.5812,55345.0
2024-04-26 10:55:00,74.85,74.87,74.73,74.77,32810.0,73.5714,73.5911,73.4534,73.4928,32810.0
2024-04-26 11:00:00,74.78,74.89,74.73,74.78,26659.0,73.5026,73.6107,73.4534,73.5026,26659.0
2024-04-26 11:05:00,74.77,74.82,74.72,74.74,24560.0,73.4928,73.5419,73.4436,73.4633,24560.0
2024-04-26 11:10:00,74.75,74.78,74.66,74.73,26893.0,73.4731,73.5026,73.3846,73.4534,26893.0
2024-04-26 11:15:00,74.74,74.77,74.66,74.74,28596.0,73.4633,73.4928,73.3846,73.4633,28596.0
2024-04-26 11:20:00,74.73,74.74,74.68,74.68,23068.0,73.4534,73.4633,73.4043,73.4043,23068.0
2024-04-26 11:25:00,74.67,74.75,74.66,74.71,23660.0,73.3945,73.4731,73.3846,73.4338,23660.0
2024-04-26 11:30:00,74.7,74.72,74.64,74.64,33232.0,73.424,73.4436,73.365,73.365,33232.0
2024-04-26 11:35:00,74.64,74.71,74.64,74.68,20857.0,73.365,73.4338,73.365,73.4043,20857.0
2024-04-26 11:40:00,74.7,74.79,74.69,74.79,19509.0,73.424,73.5124,73.4141,73.5124,19509.0
2024-04-26 11:45:00,74.79,74.8,74.69,74.7,28110.0,73.5124,73.5222,73.4141,73.424,28110.0
2024-04-26 11:50:00,74.71,74.76,74.64,74.75,29132.0,73.4338,73.4829,73.365,73.4731,29132.0
2024-04-26 11:55:00,74.75,74.8,74.74,74.78,19857.0,73.4731,73.5222,73.4633,73.5026,19857.0
2024-04-26 12:00:00,74.78,74.83,74.72,74.82,20483.0,73.5026,73.5517,73.4436,73.5419,20483.0
2024-04-26 12:05:00,74.82,74.89,74.79,74.88,22051.0,73.5419,73.6107,73.5124,73.6009,22051.0
2024-04-26 12:10:00,74.88,74.94,74.82,74.93,31072.0,73.6009,73.6599,73.5419,73.65,31072.0
2024-04-26 12:15:00,74.95,74.97,74.93,74.95,26335.0,73.6697,73.6893,73.65,73.6697,26335.0
2024-04-26 12:20:00,74.95,74.99,74.94,74.98,22793.0,73.6697,73.709,73.6599,73.6992,22793.0
2024-04-26 12:25:00,74.99,75.04,74.98,75.03,18713.0,73.709,73.7582,73.6992,73.7483,18713.0
2024-04-26 12:30:00,75.02,75.04,75.01,75.04,21406.0,73.7385,73.7582,73.7287,73.7582,21406.0
2024-04-26 12:35:00,75.03,75.06,75.0,75.0,25686.0,73.7483,73.7778,73.7188,73.7188,25686.0
2024-04-26 12:40:00,75.01,75.05,74.96,75.03,26345.0,73.7287,73.768,73.6795,73.7483,26345.0
2024-04-26 12:45:00,75.03,75.04,75.0,75.0,12981.0,73.7483,73.7582,73.7188,73.7188,12981.0
2024-04-26 12:50:00,75.01,75.02,74.98,74.99,10470.0,73.7287,73.7385,73.6992,73.709,10470.0
2024-04-26 12:55:00,74.99,75.0,74.97,75.0,19562.0,73.709,73.7188,73.6893,73.7188,19562.0
2024-04-26 13:00:00,75.0,75.07,74.98,75.01,37088.0,73.7188,73.7876,73.6992,73.7287,37088.0
2024-04-26 13:05:00,75.0,75.0,74.92,74.94,17038.0,73.7188,73.7188,73.6402,73.6599,17038.0
2024-04-26 13:10:00,74.95,74.97,74.9,74.95,22876.0,73.6697,73.6893,73.6205,73.6697,22876.0
2024-04-26 13:15:00,74.96,75.02,74.96,75.0,20989.0,73.6795,73.7385,73.6795,73.7188,20989.0
2024-04-26 13:20:00,75.01,75.05,75.01,75.02,12116.0,73.7287,73.768,73.7287,73.7385,12116.0
2024-04-26 13:25:00,75.02,75.03,74.97,74.98,20234.0,73.7385,73.7483,73.6893,73.6992,20234.0
2024-04-26 13:30:00,74.97,74.98,74.93,74.98,15176.0,73.6893,73.6992,73.65,73.6992,15176.0
2024-04-26 13:35:00,74.98,75.01,74.97,75.0,9341.0,73.6992,73.7287,73.6893,73.7188,9341.0
2024-04-26 13:40:00,74.99,75.0,74.92,74.95,16329.0,73.709,73.7188,73.6402,73.6697,16329.0
2024-04-26 13:45:00,74.96,75.03,74.96,75.02,24816.0,73.6795,73.7483,73.6795,73.7385,24816.0
2024-04-26 13:50:00,75.01,75.06,75.01,75.02,24228.0,73.7287,73.7778,73.7287,73.7385,24228.0
2024-04-26 13:55:00,75.01,75.04,75.0,75.02,16588.0,73.7287,73.7582,73.7188,73.7385,16588.0
2024-04-26 14:00:00,75.02,75.06,75.0,75.0,45352.0,73.7385,73.7778,73.7188,73.7188,45352.0
2024-04-26 14:05:00,75.01,75.11,75.01,75.09,26628.0,73.7287,73.827,73.7287,73.8073,26628.0
2024-04-26 14:10:00,75.09,75.14,75.07,75.12,19731.0,73.8073,73.8564,73.7876,73.8368,19731.0
2024-04-26 14:15:00,75.11,75.15,75.1,75.14,46089.0,73.827,73.8663,73.8171,73.8564,46089.0
2024-04-26 14:20:00,75.14,75.19,75.12,75.14,21130.0,73.8564,73.9056,73.8368,73.8564,21130.0
2024-04-26 14:25:00,75.14,75.14,75.08,75.1,25898.0,73.8564,73.8564,73.7975,73.8171,25898.0
2024-04-26 14:30:00,75.11,75.13,75.07,75.12,29944.0,73.827,73.8466,73.7876,73.8368,29944.0
2024-04-26 14:35:00,75.13,75.18,75.12,75.16,19490.0,73.8466,73.8958,73.8368,73.8761,19490.0
2024-04-26 14:40:00,75.17,75.19,75.15,75.19,32409.0,73.8859,73.9056,73.8663,73.9056,32409.0
2024-04-26 14:45:00,75.2,75.22,75.15,75.17,24795.0,73.9154,73.9351,73.8663,73.8859,24795.0
2024-04-26 14:50:00,75.17,75.18,75.07,75.08,33295.0,73.8859,73.8958,73.7876,73.7975,33295.0
2024-04-26 14:55:00,75.09,75.13,75.02,75.13,30019.0,73.8073,73.8466,73.7385,73.8466,30019.0
2024-04-26 15:00:00,75.13,75.13,75.05,75.09,30656.0,73.8466,73.8466,73.768,73.8073,30656.0
2024-04-26 15:05:00,75.09,75.11,75.04,75.08,29278.0,73.8073,73.827,73.7582,73.7975,29278.0
2024-04-26 15:10:00,75.08,75.08,75.04,75.05,33998.0,73.7975,73.7975,73.7582,73.768,33998.0
2024-04-26 15:15:00,75.05,75.05,74.96,75.02,35498.0,73.768,73.768,73.6795,73.7385,35498.0
2024-04-26 15:20:00,75.01,75.07,75.0,75.05,43390.0,73.7287,73.7876,73.7188,73.768,43390.0
2024-04-26 15:25:00,75.05,75.06,74.99,75.03,42781.0,73.768,73.7778,73.709,73.7483,42781.0
2024-04-26 15:30:00,75.02,75.02,74.94,74.99,60641.0,73.7385,73.7385,73.6599,73.709,60641.0
2024-04-26 15:35:00,74.99,75.01,74.89,74.91,50835.0,73.709,73.7287,73.6107,73.6304,50835.0
2024-04-26 15:40:00,74.91,74.93,74.85,74.85,62902.0,73.6304,73.65,73.5714,73.5714,62902.0
2024-04-26 15:45:00,74.86,74.95,74.84,74.93,88518.0,73.5812,73.6697,73.5616,73.65,88518.0
2024-04-26 15:50:00,74.92,75.11,74.88,75.07,163302.0,73.6402,73.827,73.6009,73.7876,163302.0
2024-04-26 15:55:00,75.09,75.13,74.97,74.97,311075.0,73.8073,73.8466,73.6893,73.6893,311075.0
2024-04-29 09:30:00,74.91,75.1,74.75,75.07,77327.0,73.6304,73.8171,73.4731,73.7876,77327.0
2024-04-29 09:35:00,75.05,75.06,74.87,75.0,25406.0,73.768,73.7778,73.5911,73.7188,25406.0
2024-04-29 09:40:00,75.0,75.05,74.75,74.81,25274.0,73.7188,73.768,73.4731,73.5321,25274.0
2024-04-29 09:45:00,74.81,75.09,74.8,75.08,38434.0,73.5321,73.8073,73.5222,73.7975,38434.0
2024-04-29 09:50:00,75.07,75.08,74.99,75.04,32701.0,73.7876,73.7975,73.709,73.7582,32701.0
2024-04-29 09:55:00,75.04,75.12,74.98,75.11,29800.0,73.7582,73.8368,73.6992,73.827,29800.0
2024-04-29 10:00:00,75.11,75.44,75.09,75.41,47335.0,73.827,74.1513,73.8073,74.1218,47335.0
2024-04-29 10:05:00,75.39,75.4,75.28,75.36,26287.0,74.1022,74.112,73.9941,74.0727,26287.0
2024-04-29 10:10:00,75.37,75.47,75.34,75.43,46505.0,74.0825,74.1808,74.053,74.1415,46505.0
2024-04-29 10:15:00,75.43,75.49,75.36,75.37,32779.0,74.1415,74.2005,74.0727,74.0825,32779.0
2024-04-29 10:20:00,75.38,75.47,75.36,75.44,24390.0,74.0923,74.1808,74.0727,74.1513,24390.0
2024-04-29 10:25:00,75.42,75.49,75.39,75.43,31011.0,74.1317,74.2005,74.1022,74.1415,31011.0
2024-04-29 10:30:00,75.44,75.44,75.3,75.4,48294.0,74.1513,74.1513,74.0137,74.112,48294.0
2024-04-29 10:35:00,75.4,75.41,75.28,75.31,37274.0,74.112,74.1218,73.9941,74.0235,37274.0
2024-04-29 10:40:00,75.32,75.38,75.3,75.36,71133.0,74.0334,74.0923,74.0137,74.0727,71133.0
2024-04-29 10:45:00,75.35,75.35,75.25,75.29,23232.0,74.0629,74.0629,73.9646,74.0039,23232.0
2024-04-29 10:50:00,75.29,75.29,75.19,75.25,31523.0,74.0039,74.0039,73.9056,73.9646,31523.0
2024-04-29 10:55:00,75.27,75.28,75.23,75.23,24192.0,73.9842,73.9941,73.9449,73.9449,24192.0
2024-04-29 11:00:00,75.24,75.29,75.19,75.26,39066.0,73.9547,74.0039,73.9056,73.9744,39066.0
2024-04-29 11:05:00,75.25,75.29,75.21,75.23,26916.0,73.9646,74.0039,73.9252,73.9449,26916.0
2024-04-29 11:10:00,75.23,75.28,75.23,75.28,29172.0,73.9449,73.9941,73.9449,73.9941,29172.0
2024-04-29 11:15:00,75.27,75.29,75.17,75.17,23551.0,73.9842,74.0039,73.8859,73.8859,23551.0
2024-04-29 11:20:00,75.18,75.19,75.05,75.09,36255.0,73.8958,73.9056,73.768,73.8073,36255.0
2024-04-29 11:25:00,75.09,75.09,74.99,75.01,81089.0,73.8073,73.8073,73.709,73.7287,81089.0
2024-04-29 11:30:00,75.0,75.0,74.92,74.92,44321.0,73.7188,73.7188,73.6402,73.6402,44321.0
2024-04-29 11:35:00,74.91,74.96,74.87,74.92,97005.0,73.6304,73.6795,73.5911,73.6402,97005.0
2024-04-29 11:40:00,74.92,75.0,74.88,74.97,86878.0,73.6402,73.7188,73.6009,73.6893,86878.0
2024-04-29 11:45:00,74.96,75.0,74.94,74.97,24441.0,73.6795,73.7188,73.6599,73.6893,24441.0
2024-04-29 11:50:00,74.96,75.0,74.86,74.88,30223.0,73.6795,73.7188,73.5812,73.6009,30223.0
2024-04-29 11:55:00,74.87,74.92,74.84,74.85,28819.0,73.5911,73.6402,73.5616,73.5714,28819.0
2024-04-29 12:00:00,74.84,74.9,74.82,74.9,19867.0,73.5616,73.6205,73.5419,73.6205,19867.0
2024-04-29 12:05:00,74.88,74.97,74.87,74.96,60278.0,73.6009,73.6893,73.5911,73.6795,60278.0
2024-04-29 12:10:00,74.96,74.97,74.87,74.91,42747.0,73.6795,73.6893,73.5911,73.6304,42747.0
2024-04-29 12:15:00,74.9,74.92,74.79,74.8,34855.0,73.6205,73.6402,73.5124,73.5222,34855.0
2024-04-29 12:20:00,74.78,74.81,74.75,74.75,41416.0,73.5026,73.5321,73.4731,73.4731,41416.0
2024-04-29 12:25:00,74.76,74.79,74.71,74.72,57776.0,73.4829,73.5124,73.4338,73.4436,57776.0
2024-04-29 12:30:00,74.72,74.85,74.71,74.83,57146.0,73.4436,73.5714,73.4338,73.5517,57146.0
2024-04-29 12:35:00,74.83,74.85,74.8,74.8,30805.0,73.5517,73.5714,73.5222,73.5222,30805.0
2024-04-29 12:40:00,74.81,74.82,74.75,74.78,15297.0,73.5321,73.5419,73.4731,73.5026,15297.0
2024-04-29 12:45:00,74.78,74.81,74.77,74.78,19514.0,73.5026,73.5321,73.4928,73.5026,19514.0
2024-04-29 12:50:00,74.78,74.79,74.73,74.73,25780.0,73.5026,73.5124,73.4534,73.4534,25780.0
2024-04-29 12:55:00,74.73,74.76,74.72,74.74,25886.0,73.4534,73.4829,73.4436,73.4633,25886.0
2024-04-29 13:00:00,74.75,74.77,74.72,74.73,40102.0,73.4731,73.4928,73.4436,73.4534,40102.0
2024-04-29 13:05:00,74.73,74.76,74.68,74.73,39754.0,73.4534,73.4829,73.4043,73.4534,39754.0
2024-04-29 13:10:00,74.74,74.74,74.68,74.73,35560.0,73.4633,73.4633,73.4043,73.4534,35560.0
2024-04-29 13:15:00,74.73,74.76,74.72,74.74,37859.0,73.4534,73.4829,73.4436,73.4633,37859.0
2024-04-29 13:20:00,74.74,74.75,74.72,74.74,27384.0,73.4633,73.4731,73.4436,73.4633,27384.0
2024-04-29 13:25:00,74.74,74.74,74.69,74.72,31388.0,73.4633,73.4633,73.4141,73.4436,31388.0
2024-04-29 13:30:00,74.72,74.75,74.68,74.73,27349.0,73.4436,73.4731,73.4043,73.4534,27349.0
2024-04-29 13:35:00,74.72,74.74,74.66,74.67,48405.0,73.4436,73.4633,73.3846,73.3945,48405.0
2024-04-29 13:40:00,74.67,74.7,74.65,74.67,37013.0,73.3945,73.424,73.3748,73.3945,37013.0
2024-04-29 13:45:00,74.67,74.76,74.67,74.74,53085.0,73.3945,73.4829,73.3945,73.4633,53085.0
2024-04-29 13:50:00,74.74,74.76,74.68,74.7,33998.0,73.4633,73.4829,73.4043,73.424,33998.0
2024-04-29 13:55:00,74.71,74.78,74.7,74.73,47813.0,73.4338,73.5026,73.424,73.4534,47813.0
2024-04-29 14:00:00,74.73,74.8,74.69,74.74,41625.0,73.4534,73.5222,73.4141,73.4633,41625.0
2024-04-29 14:05:00,74.74,74.83,74.73,74.82,21551.0,73.4633,73.5517,73.4534,73.5419,21551.0
2024-04-29 14:10:00,74.83,74.84,74.76,74.83,59391.0,73.5517,73.5616,73.4829,73.5517,59391.0
2024-04-29 14:15:00,74.83,74.87,74.74,74.74,33283.0,73.5517,73.5911,73.4633,73.4633,33283.0
2024-04-29 14:20:00,74.73,74.78,74.72,74.74,22085.0,73.4534,73.5026,73.4436,73.4633,22085.0
2024-04-29 14:25:00,74.74,74.8,74.74,74.78,18303.0,73.4633,73.5222,73.4633,73.5026,18303.0
2024-04-29 14:30:00,74.78,74.79,74.61,74.69,52837.0,73.5026,73.5124,73.3355,73.4141,52837.0
2024-04-29 14:35:00,74.7,74.73,74.67,74.7,20136.0,73.424,73.4534,73.3945,73.424,20136.0
2024-04-29 14:40:00,74.7,74.8,74.68,74.8,25791.0,73.424,73.5222,73.4043,73.5222,25791.0
2024-04-29 14:45:00,74.81,74.85,74.78,74.83,30113.0,73.5321,73.5714,73.5026,73.5517,30113.0
2024-04-29 14:50:00,74.83,74.85,74.78,74.8,23725.0,73.5517,73.5714,73.5026,73.5222,23725.0
2024-04-29 14:55:00,74.81,74.82,74.75,74.78,21871.0,73.5321,73.5419,73.4731,73.5026,21871.0
2024-04-29 15:00:00,74.77,74.77,74.45,74.53,43039.0,73.4928,73.4928,73.1782,73.2569,43039.0
2024-04-29 15:05:00,74.54,74.58,74.43,74.53,29998.0,73.2667,73.306,73.1586,73.2569,29998.0
2024-04-29 15:10:00,74.55,74.57,74.44,74.47,46038.0,73.2765,73.2962,73.1684,73.1979,46038.0
2024-04-29 15:15:00,74.47,74.57,74.46,74.55,36472.0,73.1979,73.2962,73.1881,73.2765,36472.0
2024-04-29 15:20:00,74.56,74.66,74.56,74.61,51225.0,73.2863,73.3846,73.2863,73.3355,51225.0
2024-04-29 15:25:00,74.6,74.64,74.51,74.51,57641.0,73.3257,73.365,73.2372,73.2372,57641.0
2024-04-29 15:30:00,74.52,74.57,74.49,74.57,66347.0,73.247,73.2962,73.2175,73.2962,66347.0
2024-04-29 15:35:00,74.55,74.58,74.47,74.53,41730.0,73.2765,73.306,73.1979,73.2569,41730.0
2024-04-29 15:40:00,74.54,74.56,74.48,74.54,40572.0,73.2667,73.2863,73.2077,73.2667,40572.0
2024-04-29 15:45:00,74.54,74.55,74.44,74.45,39005.0,73.2667,73.2765,73.1684,73.1782,39005.0
2024-04-29 15:50:00,74.45,74.61,74.45,74.59,77667.0,73.1782,73.3355,73.1782,73.3158,77667.0
2024-04-29 15:55:00,74.6,74.65,74.51,74.6,315715.0,73.3257,73.3748,73.2372,73.3257,315715.0
2024-04-30 09:30:00,74.37,74.44,73.94,74.07,151207.0,73.0996,73.1684,72.6769,72.8047,151207.0
2024-04-30 09:35:00,74.04,74.4,73.93,74.03,81930.0,72.7752,73.1291,72.6671,72.7654,81930.0
2024-04-30 09:40:00,74.01,74.15,73.98,74.1,72702.0,72.7457,72.8834,72.7163,72.8342,72702.0
2024-04-30 09:45:00,74.11,74.12,73.95,74.0,85961.0,72.844,72.8539,72.6868,72.7359,85961.0
2024-04-30 09:50:00,73.99,74.08,73.62,73.62,160554.0,72.7261,72.8145,72.3624,72.3624,160554.0
2024-04-30 09:55:00,73.63,74.04,73.63,73.99,123387.0,72.3722,72.7752,72.3722,72.7261,123387.0
2024-04-30 10:00:00,74.01,74.03,73.65,73.87,57513.0,72.7457,72.7654,72.3919,72.6081,57513.0
2024-04-30 10:05:00,73.92,74.0,73.85,74.0,71571.0,72.6573,72.7359,72.5885,72.7359,71571.0
2024-04-30 10:10:00,74.0,74.04,73.95,73.97,104191.0,72.7359,72.7752,72.6868,72.7064,104191.0
2024-04-30 10:15:00,73.96,74.05,73.91,73.93,43837.0,72.6966,72.7851,72.6475,72.6671,43837.0
2024-04-30 10:20:00,73.94,74.15,73.94,73.98,126241.0,72.6769,72.8834,72.6769,72.7163,126241.0
2024-04-30 10:25:00,73.97,74.03,73.91,73.92,31565.0,72.7064,72.7654,72.6475,72.6573,31565.0
2024-04-30 10:30:00,73.92,73.94,73.84,73.93,26123.0,72.6573,72.6769,72.5786,72.6671,26123.0
2024-04-30 10:35:00,73.93,74.04,73.89,74.04,28797.0,72.6671,72.7752,72.6278,72.7752,28797.0
2024-04-30 10:40:00,74.05,74.12,74.02,74.06,41942.0,72.7851,72.8539,72.7556,72.7949,41942.0
2024-04-30 10:45:00,74.07,74.15,74.04,74.06,37782.0,72.8047,72.8834,72.7752,72.7949,37782.0
2024-04-30 10:50:00,74.07,74.13,74.05,74.12,49436.0,72.8047,72.8637,72.7851,72.8539,49436.0
2024-04-30 10:55:00,74.12,74.18,74.11,74.16,61364.0,72.8539,72.9128,72.844,72.8932,61364.0
2024-04-30 11:00:00,74.17,74.23,74.12,74.13,69919.0,72.903,72.962,72.8539,72.8637,69919.0
2024-04-30 11:05:00,74.13,74.21,74.1,74.11,42245.0,72.8637,72.9423,72.8342,72.844,42245.0
2024-04-30 11:10:00,74.12,74.13,73.94,74.01,52620.0,72.8539,72.8637,72.6769,72.7457,52620.0
2024-04-30 11:15:00,74.01,74.15,73.96,74.09,29458.0,72.7457,72.8834,72.6966,72.8244,29458.0
2024-04-30 11:20:00,74.09,74.2,74.08,74.19,46308.0,72.8244,72.9325,72.8145,72.9227,46308.0
2024-04-30 11:25:00,74.2,74.21,74.09,74.14,84764.0,72.9325,72.9423,72.8244,72.8735,84764.0
2024-04-30 11:30:00,74.14,74.14,74.0,74.13,15603.0,72.8735,72.8735,72.7359,72.8637,15603.0
2024-04-30 11:35:00,74.14,74.15,74.09,74.11,15977.0,72.8735,72.8834,72.8244,72.844,15977.0
2024-04-30 11:40:00,74.12,74.12,74.0,74.02,19882.0,72.8539,72.8539,72.7359,72.7556,19882.0
2024-04-30 11:45:00,74.03,74.04,73.95,73.97,12300.0,72.7654,72.7752,72.6868,72.7064,12300.0
2024-04-30 11:50:00,73.98,73.98,73.91,73.94,11866.0,72.7163,72.7163,72.6475,72.6769,11866.0
2024-04-30 11:55:00,73.97,74.16,73.95,74.05,64648.0,72.7064,72.8932,72.6868,72.7851,64648.0
2024-04-30 12:00:00,74.05,74.07,73.96,74.0,27004.0,72.7851,72.8047,72.6966,72.7359,27004.0
2024-04-30 12:05:00,73.99,74.03,73.92,74.01,81550.0,72.7261,72.7654,72.6573,72.7457,81550.0
2024-04-30 12:10:00,74.02,74.03,73.96,74.03,23339.0,72.7556,72.7654,72.6966,72.7654,23339.0
2024-04-30 12:15:00,74.02,74.03,73.99,74.0,12469.0,72.7556,72.7654,72.7261,72.7359,12469.0
2024-04-30 12:20:00,74.01,74.06,74.0,74.0,23081.0,72.7457,72.7949,72.7359,72.7359,23081.0
2024-04-30 12:25:00,74.01,74.01,73.89,73.89,23904.0,72.7457,72.7457,72.6278,72.6278,23904.0
2024-04-30 12:30:00,73.89,73.91,73.68,73.7,40858.0,72.6278,72.6475,72.4214,72.441,40858.0
2024-04-30 12:35:00,73.7,73.86,73.69,73.85,38643.0,72.441,72.5983,72.4312,72.5885,38643.0
2024-04-30 12:40:00,73.85,73.88,73.79,73.85,15317.0,72.5885,72.618,72.5295,72.5885,15317.0
2024-04-30 12:45:00,73.84,73.86,73.81,73.84,13230.0,72.5786,72.5983,72.5492,72.5786,13230.0
2024-04-30 12:50:00,73.84,73.88,73.84,73.86,9984.0,72.5786,72.618,72.5786,72.5983,9984.0
2024-04-30 12:55:00,73.88,73.92,73.86,73.86,18685.0,72.618,72.6573,72.5983,72.5983,18685.0
2024-04-30 13:00:00,73.86,73.88,73.79,73.8,24156.0,72.5983,72.618,72.5295,72.5393,24156.0
2024-04-30 13:05:00,73.79,73.85,73.76,73.79,42072.0,72.5295,72.5885,72.5,72.5295,42072.0
2024-04-30 13:10:00,73.79,73.84,73.77,73.79,21291.0,72.5295,72.5786,72.5098,72.5295,21291.0
2024-04-30 13:15:00,73.8,73.81,73.75,73.76,39768.0,72.5393,72.5492,72.4902,72.5,39768.0
2024-04-30 13:20:00,73.76,73.81,73.73,73.73,26763.0,72.5,72.5492,72.4705,72.4705,26763.0
2024-04-30 13:25:00,73.73,73.75,73.69,73.73,56349.0,72.4705,72.4902,72.4312,72.4705,56349.0
2024-04-30 13:30:00,73.73,73.76,73.72,73.75,19382.0,72.4705,72.5,72.4607,72.4902,19382.0
2024-04-30 13:35:00,73.75,73.87,73.74,73.83,30738.0,72.4902,72.6081,72.4804,72.5688,30738.0
2024-04-30 13:40:00,73.83,73.9,73.78,73.84,16913.0,72.5688,72.6376,72.5197,72.5786,16913.0
2024-04-30 13:45:00,73.84,73.92,73.84,73.91,14604.0,72.5786,72.6573,72.5786,72.6475,14604.0
2024-04-30 13:50:00,73.92,73.99,73.92,73.98,9198.0,72.6573,72.7261,72.6573,72.7163,9198.0
2024-04-30 13:55:00,73.98,74.01,73.96,73.97,22014.0,72.7163,72.7457,72.6966,72.7064,22014.0
2024-04-30 14:00:00,73.97,74.06,73.97,74.03,30760.0,72.7064,72.7949,72.7064,72.7654,30760.0
2024-04-30 14:05:00,74.03,74.04,73.95,73.97,20645.0,72.7654,72.7752,72.6868,72.7064,20645.0
2024-04-30 14:10:00,73.98,74.02,73.94,74.0,16866.0,72.7163,72.7556,72.6769,72.7359,16866.0
2024-04-30 14:15:00,73.99,74.04,73.97,73.97,26219.0,72.7261,72.7752,72.7064,72.7064,26219.0
2024-04-30 14:20:00,73.98,74.01,73.96,73.99,25018.0,72.7163,72.7457,72.6966,72.7261,25018.0
2024-04-30 14:25:00,73.98,74.03,73.88,73.96,74944.0,72.7163,72.7654,72.618,72.6966,74944.0
2024-04-30 14:30:00,73.95,74.01,73.92,74.0,30082.0,72.6868,72.7457,72.6573,72.7359,30082.0
2024-04-30 14:35:00,74.0,74.0,73.94,73.94,18779.0,72.7359,72.7359,72.6769,72.6769,18779.0
2024-04-30 14:40:00,73.95,73.97,73.82,73.83,65490.0,72.6868,72.7064,72.559,72.5688,65490.0
2024-04-30 14:45:00,73.84,73.84,73.75,73.81,22911.0,72.5786,72.5786,72.4902,72.5492,22911.0
2024-04-30 14:50:00,73.8,73.91,73.76,73.9,70635.0,72.5393,72.6475,72.5,72.6376,70635.0
2024-04-30 14:55:00,73.9,73.94,73.88,73.94,22566.0,72.6376,72.6769,72.618,72.6769,22566.0
2024-04-30 15:00:00,73.94,74.01,73.91,73.94,82056.0,72.6769,72.7457,72.6475,72.6769,82056.0
2024-04-30 15:05:00,73.95,74.03,73.93,74.01,25545.0,72.6868,72.7654,72.6671,72.7457,25545.0
2024-04-30 15:10:00,74.0,74.05,74.0,74.02,18627.0,72.7359,72.7851,72.7359,72.7556,18627.0
2024-04-30 15:15:00,74.03,74.04,73.99,74.03,30848.0,72.7654,72.7752,72.7261,72.7654,30848.0
2024-04-30 15:20:00,74.03,74.08,73.99,74.0,36809.0,72.7654,72.8145,72.7261,72.7359,36809.0
2024-04-30 15:25:00,74.01,74.05,73.97,74.02,46530.0,72.7457,72.7851,72.7064,72.7556,46530.0
2024-04-30 15:30:00,74.02,74.05,73.99,74.04,35268.0,72.7556,72.7851,72.7261,72.7752,35268.0
2024-04-30 15:35:00,74.04,74.06,73.97,74.02,43835.0,72.7752,72.7949,72.7064,72.7556,43835.0
2024-04-30 15:40:00,74.02,74.09,74.0,74.02,39956.0,72.7556,72.8244,72.7359,72.7556,39956.0
2024-04-30 15:45:00,74.03,74.03,73.93,74.01,93635.0,72.7654,72.7654,72.6671,72.7457,93635.0
2024-04-30 15:50:00,74.01,74.03,73.9,73.96,168658.0,72.7457,72.7654,72.6376,72.6966,168658.0
2024-04-30 15:55:00,73.96,74.06,73.89,73.95,337128.0,72.6966,72.7949,72.6278,72.6868,337128.0
2024-05-01 09:30:00,73.96,74.39,73.86,74.24,85828.0,72.6966,73.1193,72.5983,72.9718,85828.0
2024-05-01 09:35:00,74.23,74.31,73.97,73.97,41009.0,72.962,73.0406,72.7064,72.7064,41009.0
2024-05-01 09:40:00,73.98,74.02,73.76,73.79,44490.0,72.7163,72.7556,72.5,72.5295,44490.0
2024-05-01 09:45:00,73.8,73.82,73.51,73.62,54471.0,72.5393,72.559,72.2543,72.3624,54471.0
2024-05-01 09:50:00,73.61,73.64,73.45,73.52,32588.0,72.3526,72.3821,72.1953,72.2641,32588.0
2024-05-01 09:55:00,73.53,73.67,73.53,73.58,21794.0,72.2739,72.4116,72.2739,72.3231,21794.0
2024-05-01 10:00:00,73.6,73.72,73.49,73.62,25337.0,72.3427,72.4607,72.2346,72.3624,25337.0
2024-05-01 10:05:00,73.63,73.75,73.61,73.69,19321.0,72.3722,72.4902,72.3526,72.4312,19321.0
2024-05-01 10:10:00,73.71,73.77,73.59,73.68,59407.0,72.4509,72.5098,72.3329,72.4214,59407.0
2024-05-01 10:15:00,73.67,73.71,73.6,73.62,33984.0,72.4116,72.4509,72.3427,72.3624,33984.0
2024-05-01 10:20:00,73.64,73.68,73.51,73.53,17864.0,72.3821,72.4214,72.2543,72.2739,17864.0
2024-05-01 10:25:00,73.54,73.6,73.46,73.56,20353.0,72.2838,72.3427,72.2051,72.3034,20353.0
2024-05-01 10:30:00,73.55,73.62,73.48,73.55,30222.0,72.2936,72.3624,72.2248,72.2936,30222.0
2024-05-01 10:35:00,73.54,73.64,73.53,73.61,21005.0,72.2838,72.3821,72.2739,72.3526,21005.0
2024-05-01 10:40:00,73.61,73.67,73.58,73.62,20660.0,72.3526,72.4116,72.3231,72.3624,20660.0
2024-05-01 10:45:00,73.61,73.61,73.54,73.59,28550.0,72.3526,72.3526,72.2838,72.3329,28550.0
2024-05-01 10:50:00,73.59,73.66,73.59,73.62,23497.0,72.3329,72.4017,72.3329,72.3624,23497.0
2024-05-01 10:55:00,73.62,73.68,73.6,73.64,22443.0,72.3624,72.4214,72.3427,72.3821,22443.0
2024-05-01 11:00:00,73.64,73.8,73.62,73.78,21923.0,72.3821,72.5393,72.3624,72.5197,21923.0
2024-05-01 11:05:00,73.79,73.83,73.64,73.65,21872.0,72.5295,72.5688,72.3821,72.3919,21872.0
2024-05-01 11:10:00,73.65,73.66,73.52,73.55,63311.0,72.3919,72.4017,72.2641,72.2936,63311.0
2024-05-01 11:15:00,73.55,73.58,73.52,73.53,23257.0,72.2936,72.3231,72.2641,72.2739,23257.0
2024-05-01 11:20:00,73.52,73.71,73.52,73.71,28014.0,72.2641,72.4509,72.2641,72.4509,28014.0
2024-05-01 11:25:00,73.71,73.73,73.65,73.7,29721.0,72.4509,72.4705,72.3919,72.441,29721.0
2024-05-01 11:30:00,73.69,73.73,73.66,73.7,22972.0,72.4312,72.4705,72.4017,72.441,22972.0
2024-05-01 11:35:00,73.7,73.71,73.64,73.69,18354.0,72.441,72.4509,72.3821,72.4312,18354.0
2024-05-01 11:40:00,73.69,73.78,73.69,73.75,22894.0,72.4312,72.5197,72.4312,72.4902,22894.0
2024-05-01 11:45:00,73.75,73.83,73.74,73.8,30232.0,72.4902,72.5688,72.4804,72.5393,30232.0
2024-05-01 11:50:00,73.8,73.83,73.74,73.8,34199.0,72.5393,72.5688,72.4804,72.5393,34199.0
2024-05-01 11:55:00,73.8,73.85,73.79,73.84,23297.0,72.5393,72.5885,72.5295,72.5786,23297.0
2024-05-01 12:00:00,73.84,73.87,73.78,73.87,20173.0,72.5786,72.6081,72.5197,72.6081,20173.0
2024-05-01 12:05:00,73.88,73.9,73.78,73.84,21400.0,72.618,72.6376,72.5197,72.5786,21400.0
2024-05-01 12:10:00,73.85,73.97,73.85,73.92,19033.0,72.5885,72.7064,72.5885,72.6573,19033.0
2024-05-01 12:15:00,73.93,73.93,73.79,73.82,23119.0,72.6671,72.6671,72.5295,72.559,23119.0
2024-05-01 12:20:00,73.82,73.84,73.71,73.72,29862.0,72.559,72.5786,72.4509,72.4607,29862.0
2024-05-01 12:25:00,73.73,73.89,73.73,73.87,14589.0,72.4705,72.6278,72.4705,72.6081,14589.0
2024-05-01 12:30:00,73.86,73.88,73.82,73.86,175799.0,72.5983,72.618,72.559,72.5983,175799.0
2024-05-01 12:35:00,73.86,73.93,73.85,73.91,19248.0,72.5983,72.6671,72.5885,72.6475,19248.0
2024-05-01 12:40:00,73.91,73.92,73.76,73.81,34372.0,72.6475,72.6573,72.5,72.5492,34372.0
2024-05-01 12:45:00,73.81,73.82,73.74,73.78,19255.0,72.5492,72.559,72.4804,72.5197,19255.0
2024-05-01 12:50:00,73.78,73.78,73.7,73.76,16755.0,72.5197,72.5197,72.441,72.5,16755.0
2024-05-01 12:55:00,73.76,73.78,73.68,73.7,23986.0,72.5,72.5197,72.4214,72.441,23986.0
2024-05-01 13:00:00,73.7,73.77,73.66,73.66,96133.0,72.441,72.5098,72.4017,72.4017,96133.0
2024-05-01 13:05:00,73.66,73.7,73.6,73.67,132287.0,72.4017,72.441,72.3427,72.4116,132287.0
2024-05-01 13:10:00,73.67,73.67,73.57,73.58,33304.0,72.4116,72.4116,72.3133,72.3231,33304.0
2024-05-01 13:15:00,73.57,73.62,73.55,73.58,19464.0,72.3133,72.3624,72.2936,72.3231,19464.0
2024-05-01 13:20:00,73.59,73.73,73.59,73.73,12373.0,72.3329,72.4705,72.3329,72.4705,12373.0
2024-05-01 13:25:00,73.73,73.8,73.73,73.78,13498.0,72.4705,72.5393,72.4705,72.5197,13498.0
2024-05-01 13:30:00,73.78,73.91,73.78,73.91,156679.0,72.5197,72.6475,72.5197,72.6475,156679.0
2024-05-01 13:35:00,73.91,74.01,73.87,73.99,99961.0,72.6475,72.7457,72.6081,72.7261,99961.0
2024-05-01 13:40:00,74.0,74.07,73.98,74.05,50998.0,72.7359,72.8047,72.7163,72.7851,50998.0
2024-05-01 13:45:00,74.04,74.13,74.04,74.1,39068.0,72.7752,72.8637,72.7752,72.8342,39068.0
2024-05-01 13:50:00,74.1,74.11,74.05,74.09,32089.0,72.8342,72.844,72.7851,72.8244,32089.0
2024-05-01 13:55:00,74.09,74.17,74.06,74.15,198924.0,72.8244,72.903,72.7949,72.8834,198924.0
2024-05-01 14:00:00,74.16,74.21,73.96,74.13,84465.0,72.8932,72.9423,72.6966,72.8637,84465.0
2024-05-01 14:05:00,74.12,74.18,74.0,74.01,37811.0,72.8539,72.9128,72.7359,72.7457,37811.0
2024-05-01 14:10:00,74.0,74.07,73.92,74.04,60052.0,72.7359,72.8047,72.6573,72.7752,60052.0
2024-05-01 14:15:00,74.05,74.12,74.03,74.04,31083.0,72.7851,72.8539,72.7654,72.7752,31083.0
2024-05-01 14:20:00,74.03,74.14,74.02,74.11,28710.0,72.7654,72.8735,72.7556,72.844,28710.0
2024-05-01 14:25:00,74.11,74.38,74.1,74.38,53155.0,72.844,73.1094,72.8342,73.1094,53155.0
2024-05-01 14:30:00,74.37,74.58,74.02,74.55,160342.0,73.0996,73.306,72.7556,73.2765,160342.0
2024-05-01 14:35:00,74.52,74.74,74.13,74.72,128495.0,73.247,73.4633,72.8637,73.4436,128495.0
2024-05-01 14:40:00,74.73,75.24,74.66,75.24,128680.0,73.4534,73.9547,73.3846,73.9547,128680.0
2024-05-01 14:45:00,75.23,75.27,74.86,75.19,54033.0,73.9449,73.9842,73.5812,73.9056,54033.0
2024-05-01 14:50:00,75.21,75.35,75.16,75.34,119679.0,73.9252,74.0629,73.8761,74.053,119679.0
2024-05-01 14:55:00,75.34,75.37,75.12,75.22,58284.0,74.053,74.0825,73.8368,73.9351,58284.0
2024-05-01 15:00:00,75.22,75.37,75.08,75.12,72421.0,73.9351,74.0825,73.7975,73.8368,72421.0
2024-05-01 15:05:00,75.11,75.31,75.02,75.23,44656.0,73.827,74.0235,73.7385,73.9449,44656.0
2024-05-01 15:10:00,75.22,75.29,75.11,75.25,70252.0,73.9351,74.0039,73.827,73.9646,70252.0
2024-05-01 15:15:00,75.26,75.32,75.04,75.12,55531.0,73.9744,74.0334,73.7582,73.8368,55531.0
2024-05-01 15:20:00,75.1,75.28,75.0,75.28,100743.0,73.8171,73.9941,73.7188,73.9941,100743.0
2024-05-01 15:25:00,75.28,75.31,75.11,75.16,64661.0,73.9941,74.0235,73.827,73.8761,64661.0
2024-05-01 15:30:00,75.14,75.14,74.9,74.97,146475.0,73.8564,73.8564,73.6205,73.6893,146475.0
2024-05-01 15:35:00,74.98,75.01,74.77,74.89,114491.0,73.6992,73.7287,73.4928,73.6107,114491.0
2024-05-01 15:40:00,74.9,75.0,74.83,74.98,119594.0,73.6205,73.7188,73.5517,73.6992,119594.0
2024-05-01 15:45:00,74.97,75.11,74.89,75.06,107292.0,73.6893,73.827,73.6107,73.7778,107292.0
2024-05-01 15:50:00,75.03,75.04,74.67,74.67,186733.0,73.7483,73.7582,73.3945,73.3945,186733.0
2024-05-01 15:55:00,74.67,74.73,74.54,74.54,363646.0,73.3945,73.4534,73.2667,73.2667,363646.0
2024-05-02 09:30:00,75.37,75.46,75.06,75.43,123591.0,74.0825,74.171,73.7778,74.1415,123591.0
2024-05-02 09:35:00,75.4,75.47,75.35,75.42,142588.0,74.112,74.1808,74.0629,74.1317,142588.0
2024-05-02 09:40:00,75.4,75.45,75.21,75.24,84600.0,74.112,74.1611,73.9252,73.9547,84600.0
2024-05-02 09:45:00,75.26,75.31,75.03,75.28,37995.0,73.9744,74.0235,73.7483,73.9941,37995.0
2024-05-02 09:50:00,75.27,75.47,75.24,75.28,55851.0,73.9842,74.1808,73.9547,73.9941,55851.0
2024-05-02 09:55:00,75.29,75.31,75.17,75.21,27333.0,74.0039,74.0235,73.8859,73.9252,27333.0
2024-05-02 10:00:00,75.21,75.24,75.03,75.12,89773.0,73.9252,73.9547,73.7483,73.8368,89773.0
2024-05-02 10:05:00,75.11,75.13,74.93,74.95,122355.0,73.827,73.8466,73.65,73.6697,122355.0
2024-05-02 10:10:00,74.96,75.07,74.93,75.06,60172.0,73.6795,73.7876,73.65,73.7778,60172.0
2024-05-02 10:15:00,75.05,75.14,74.96,75.02,106090.0,73.768,73.8564,73.6795,73.7385,106090.0
2024-05-02 10:20:00,75.01,75.06,74.9,75.05,33236.0,73.7287,73.7778,73.6205,73.768,33236.0
2024-05-02 10:25:00,75.06,75.15,75.04,75.04,35488.0,73.7778,73.8663,73.7582,73.7582,35488.0
2024-05-02 10:30:00,75.04,75.05,74.94,75.02,56075.0,73.7582,73.768,73.6599,73.7385,56075.0
2024-05-02 10:35:00,75.02,75.06,74.86,74.89,82615.0,73.7385,73.7778,73.5812,73.6107,82615.0
2024-05-02 10:40:00,74.9,74.91,74.43,74.46,140723.0,73.6205,73.6304,73.1586,73.1881,140723.0
2024-05-02 10:45:00,74.47,74.48,74.35,74.44,70650.0,73.1979,73.2077,73.0799,73.1684,70650.0
2024-05-02 10:50:00,74.44,74.6,74.35,74.57,158821.0,73.1684,73.3257,73.0799,73.2962,158821.0
2024-05-02 10:55:00,74.56,74.71,74.54,74.61,24998.0,73.2863,73.4338,73.2667,73.3355,24998.0
2024-05-02 11:00:00,74.63,74.72,74.47,74.72,49844.0,73.3552,73.4436,73.1979,73.4436,49844.0
2024-05-02 11:05:00,74.73,74.81,74.68,74.81,50676.0,73.4534,73.5321,73.4043,73.5321,50676.0
2024-05-02 11:10:00,74.81,74.81,74.66,74.69,32910.0,73.5321,73.5321,73.3846,73.4141,32910.0
2024-05-02 11:15:00,74.68,74.73,74.65,74.66,23912.0,73.4043,73.4534,73.3748,73.3846,23912.0
2024-05-02 11:20:00,74.66,74.72,74.62,74.63,28622.0,73.3846,73.4436,73.3453,73.3552,28622.0
2024-05-02 11:25:00,74.64,74.69,74.54,74.56,100320.0,73.365,73.4141,73.2667,73.2863,100320.0
2024-05-02 11:30:00,74.56,74.58,74.46,74.46,64898.0,73.2863,73.306,73.1881,73.1881,64898.0
2024-05-02 11:35:00,74.46,74.56,74.43,74.51,26232.0,73.1881,73.2863,73.1586,73.2372,26232.0
2024-05-02 11:40:00,74.51,74.65,74.51,74.61,20065.0,73.2372,73.3748,73.2372,73.3355,20065.0
2024-05-02 11:45:00,74.62,74.65,74.55,74.61,35860.0,73.3453,73.3748,73.2765,73.3355,35860.0
2024-05-02 11:50:00,74.61,74.66,74.58,74.61,13814.0,73.3355,73.3846,73.306,73.3355,13814.0
2024-05-02 11:55:00,74.62,74.64,74.56,74.61,13569.0,73.3453,73.365,73.2863,73.3355,13569.0
2024-05-02 12:00:00,74.6,74.64,74.55,74.63,18249.0,73.3257,73.365,73.2765,73.3552,18249.0
2024-05-02 12:05:00,74.64,74.66,74.58,74.6,20231.0,73.365,73.3846,73.306,73.3257,20231.0
2024-05-02 12:10:00,74.6,74.65,74.54,74.6,22354.0,73.3257,73.3748,73.2667,73.3257,22354.0
2024-05-02 12:15:00,74.61,74.68,74.6,74.67,16286.0,73.3355,73.4043,73.3257,73.3945,16286.0
2024-05-02 12:20:00,74.68,74.78,74.66,74.75,27981.0,73.4043,73.5026,73.3846,73.4731,27981.0
2024-05-02 12:25:00,74.75,74.77,74.68,74.7,14398.0,73.4731,73.4928,73.4043,73.424,14398.0
2024-05-02 12:30:00,74.7,74.71,74.64,74.68,18505.0,73.424,73.4338,73.365,73.4043,18505.0
2024-05-02 12:35:00,74.69,74.79,74.64,74.77,17192.0,73.4141,73.5124,73.365,73.4928,17192.0
2024-05-02 12:40:00,74.78,74.8,74.75,74.75,12962.0,73.5026,73.5222,73.4731,73.4731,12962.0
2024-05-02 12:45:00,74.77,74.79,74.71,74.72,12603.0,73.4928,73.5124,73.4338,73.4436,12603.0
2024-05-02 12:50:00,74.73,74.78,74.68,74.75,35560.0,73.4534,73.5026,73.4043,73.4731,35560.0
2024-05-02 12:55:00,74.75,74.78,74.7,74.76,28945.0,73.4731,73.5026,73.424,73.4829,28945.0
2024-05-02 13:00:00,74.77,74.79,74.73,74.73,20536.0,73.4928,73.5124,73.4534,73.4534,20536.0
2024-05-02 13:05:00,74.74,74.77,74.69,74.77,22523.0,73.4633,73.4928,73.4141,73.4928,22523.0
2024-05-02 13:10:00,74.77,74.94,74.77,74.92,27439.0,73.4928,73.6599,73.4928,73.6402,27439.0
2024-05-02 13:15:00,74.92,74.95,74.86,74.88,26363.0,73.6402,73.6697,73.5812,73.6009,26363.0
2024-05-02 13:20:00,74.89,74.89,74.82,74.87,11729.0,73.6107,73.6107,73.5419,73.5911,11729.0
2024-05-02 13:25:00,74.87,74.94,74.82,74.93,22708.0,73.5911,73.6599,73.5419,73.65,22708.0
2024-05-02 13:30:00,74.94,74.97,74.89,74.93,22801.0,73.6599,73.6893,73.6107,73.65,22801.0
2024-05-02 13:35:00,74.93,74.97,74.91,74.96,34667.0,73.65,73.6893,73.6304,73.6795,34667.0
2024-05-02 13:40:00,74.96,74.98,74.93,74.98,21353.0,73.6795,73.6992,73.65,73.6992,21353.0
2024-05-02 13:45:00,74.97,74.98,74.88,74.92,25379.0,73.6893,73.6992,73.6009,73.6402,25379.0
2024-05-02 13:50:00,74.93,74.97,74.92,74.92,18145.0,73.65,73.6893,73.6402,73.6402,18145.0
2024-05-02 13:55:00,74.93,74.95,74.88,74.91,23969.0,73.65,73.6697,73.6009,73.6304,23969.0
2024-05-02 14:00:00,74.91,74.99,74.87,74.98,21539.0,73.6304,73.709,73.5911,73.6992,21539.0
2024-05-02 14:05:00,74.98,75.07,74.96,75.05,20059.0,73.6992,73.7876,73.6795,73.768,20059.0
2024-05-02 14:10:00,75.05,75.07,75.02,75.03,29516.0,73.768,73.7876,73.7385,73.7483,29516.0
2024-05-02 14:15:00,75.03,75.06,75.0,75.05,33659.0,73.7483,73.7778,73.7188,73.768,33659.0
2024-05-02 14:20:00,75.06,75.09,75.03,75.09,13993.0,73.7778,73.8073,73.7483,73.8073,13993.0
2024-05-02 14:25:00,75.09,75.14,75.09,75.13,30648.0,73.8073,73.8564,73.8073,73.8466,30648.0
2024-05-02 14:30:00,75.14,75.22,75.13,75.18,27618.0,73.8564,73.9351,73.8466,73.8958,27618.0
2024-05-02 14:35:00,75.19,75.27,75.18,75.24,18370.0,73.9056,73.9842,73.8958,73.9547,18370.0
2024-05-02 14:40:00,75.25,75.28,75.24,75.25,15117.0,73.9646,73.9941,73.9547,73.9646,15117.0
2024-05-02 14:45:00,75.25,75.32,75.23,75.24,44355.0,73.9646,74.0334,73.9449,73.9547,44355.0
2024-05-02 14:50:00,75.25,75.26,75.19,75.22,50487.0,73.9646,73.9744,73.9056,73.9351,50487.0
2024-05-02 14:55:00,75.23,75.24,75.2,75.22,16803.0,73.9449,73.9547,73.9154,73.9351,16803.0
2024-05-02 15:00:00,75.22,75.23,75.09,75.13,39851.0,73.9351,73.9449,73.8073,73.8466,39851.0
2024-05-02 15:05:00,75.13,75.29,75.12,75.28,86795.0,73.8466,74.0039,73.8368,73.9941,86795.0
2024-05-02 15:10:00,75.28,75.32,75.18,75.21,37322.0,73.9941,74.0334,73.8958,73.9252,37322.0
2024-05-02 15:15:00,75.2,75.32,75.18,75.24,45269.0,73.9154,74.0334,73.8958,73.9547,45269.0
2024-05-02 15:20:00,75.25,75.29,75.22,75.27,18019.0,73.9646,74.0039,73.9351,73.9842,18019.0
2024-05-02 15:25:00,75.26,75.3,75.25,75.25,23651.0,73.9744,74.0137,73.9646,73.9646,23651.0
2024-05-02 15:30:00,75.25,75.26,75.19,75.19,31340.0,73.9646,73.9744,73.9056,73.9056,31340.0
2024-05-02 15:35:00,75.19,75.23,75.12,75.15,62788.0,73.9056,73.9449,73.8368,73.8663,62788.0
2024-05-02 15:40:00,75.16,75.2,75.12,75.14,41692.0,73.8761,73.9154,73.8368,73.8564,41692.0
2024-05-02 15:45:00,75.13,75.24,75.1,75.18,54377.0,73.8466,73.9547,73.8171,73.8958,54377.0
2024-05-02 15:50:00,75.18,75.29,75.11,75.23,106083.0,73.8958,74.0039,73.827,73.9449,106083.0
2024-05-02 15:55:00,75.24,75.35,75.22,75.33,280840.0,73.9547,74.0629,73.9351,74.0432,280840.0
2024-05-03 09:30:00,76.08,76.47,76.08,76.15,229146.0,74.7804,75.1637,74.7804,74.8492,229146.0
2024-05-03 09:35:00,76.14,76.31,75.95,76.09,97956.0,74.8394,75.0065,74.6526,74.7902,97956.0
2024-05-03 09:40:00,76.09,76.23,76.01,76.11,80824.0,74.7902,74.9278,74.7116,74.8099,80824.0
2024-05-03 09:45:00,76.13,76.26,76.06,76.13,71127.0,74.8295,74.9573,74.7607,74.8295,71127.0
2024-05-03 09:50:00,76.11,76.13,75.94,76.12,68447.0,74.8099,74.8295,74.6428,74.8197,68447.0
2024-05-03 09:55:00,76.13,76.36,76.13,76.21,68117.0,74.8295,75.0556,74.8295,74.9082,68117.0
2024-05-03 10:00:00,76.24,76.37,75.99,76.03,95806.0,74.9377,75.0654,74.6919,74.7312,95806.0
2024-05-03 10:05:00,76.03,76.1,75.76,75.92,44864.0,74.7312,74.8,74.4659,74.6231,44864.0
2024-05-03 10:10:00,75.92,76.06,75.8,75.9,52295.0,74.6231,74.7607,74.5052,74.6035,52295.0
2024-05-03 10:15:00,75.91,76.14,75.9,75.96,94295.0,74.6133,74.8394,74.6035,74.6624,94295.0
2024-05-03 10:20:00,75.99,76.0,75.78,75.87,27574.0,74.6919,74.7018,74.4855,74.574,27574.0
2024-05-03 10:25:00,75.86,76.02,75.76,75.92,77239.0,74.5641,74.7214,74.4659,74.6231,77239.0
2024-05-03 10:30:00,75.9,75.97,75.58,75.61,38137.0,74.6035,74.6723,74.2889,74.3184,38137.0
2024-05-03 10:35:00,75.63,75.69,75.52,75.58,40781.0,74.3381,74.397,74.23,74.2889,40781.0
2024-05-03 10:40:00,75.6,75.66,75.52,75.57,27050.0,74.3086,74.3676,74.23,74.2791,27050.0
2024-05-03 10:45:00,75.56,75.59,75.43,75.43,47008.0,74.2693,74.2988,74.1415,74.1415,47008.0
2024-05-03 10:50:00,75.42,75.42,75.23,75.24,32354.0,74.1317,74.1317,73.9449,73.9547,32354.0
2024-05-03 10:55:00,75.25,75.35,75.21,75.27,29499.0,73.9646,74.0629,73.9252,73.9842,29499.0
2024-05-03 11:00:00,75.27,75.37,75.25,75.26,26725.0,73.9842,74.0825,73.9646,73.9744,26725.0
2024-05-03 11:05:00,75.26,75.33,75.2,75.23,30099.0,73.9744,74.0432,73.9154,73.9449,30099.0
2024-05-03 11:10:00,75.24,75.31,75.19,75.19,36928.0,73.9547,74.0235,73.9056,73.9056,36928.0
2024-05-03 11:15:00,75.18,75.26,75.17,75.22,40180.0,73.8958,73.9744,73.8859,73.9351,40180.0
2024-05-03 11:20:00,75.22,75.29,75.19,75.21,63722.0,73.9351,74.0039,73.9056,73.9252,63722.0
2024-05-03 11:25:00,75.22,75.33,75.22,75.29,30294.0,73.9351,74.0432,73.9351,74.0039,30294.0
2024-05-03 11:30:00,75.3,75.4,75.29,75.37,31196.0,74.0137,74.112,74.0039,74.0825,31196.0
2024-05-03 11:35:00,75.38,75.43,75.37,75.39,16522.0,74.0923,74.1415,74.0825,74.1022,16522.0
2024-05-03 11:40:00,75.4,75.45,75.32,75.32,17088.0,74.112,74.1611,74.0334,74.0334,17088.0
2024-05-03 11:45:00,75.34,75.44,75.32,75.44,10938.0,74.053,74.1513,74.0334,74.1513,10938.0
2024-05-03 11:50:00,75.44,75.51,75.43,75.47,30356.0,74.1513,74.2201,74.1415,74.1808,30356.0
2024-05-03 11:55:00,75.48,75.56,75.47,75.51,60227.0,74.1906,74.2693,74.1808,74.2201,60227.0
2024-05-03 12:00:00,75.52,75.54,75.48,75.52,15368.0,74.23,74.2496,74.1906,74.23,15368.0
2024-05-03 12:05:00,75.52,75.55,75.48,75.51,15598.0,74.23,74.2594,74.1906,74.2201,15598.0
2024-05-03 12:10:00,75.51,75.52,75.42,75.46,23105.0,74.2201,74.23,74.1317,74.171,23105.0
2024-05-03 12:15:00,75.48,75.62,75.47,75.61,53381.0,74.1906,74.3282,74.1808,74.3184,53381.0
2024-05-03 12:20:00,75.61,75.69,75.57,75.69,20876.0,74.3184,74.397,74.2791,74.397,20876.0
2024-05-03 12:25:00,75.69,75.69,75.62,75.65,20931.0,74.397,74.397,74.3282,74.3577,20931.0
2024-05-03 12:30:00,75.67,75.76,75.66,75.76,22189.0,74.3774,74.4659,74.3676,74.4659,22189.0
2024-05-03 12:35:00,75.75,75.88,75.75,75.85,30011.0,74.456,74.5838,74.456,74.5543,30011.0
2024-05-03 12:40:00,75.86,75.9,75.82,75.84,16484.0,74.5641,74.6035,74.5248,74.5445,16484.0
2024-05-03 12:45:00,75.84,75.9,75.79,75.82,22879.0,74.5445,74.6035,74.4953,74.5248,22879.0
2024-05-03 12:50:00,75.82,75.87,75.8,75.84,20199.0,74.5248,74.574,74.5052,74.5445,20199.0
2024-05-03 12:55:00,75.84,75.89,75.83,75.88,19478.0,74.5445,74.5936,74.5347,74.5838,19478.0
2024-05-03 13:00:00,75.88,75.93,75.85,75.91,28093.0,74.5838,74.6329,74.5543,74.6133,28093.0
2024-05-03 13:05:00,75.91,75.98,75.89,75.98,19003.0,74.6133,74.6821,74.5936,74.6821,19003.0
2024-05-03 13:10:00,75.98,76.0,75.93,75.98,20820.0,74.6821,74.7018,74.6329,74.6821,20820.0
2024-05-03 13:15:00,75.97,75.99,75.92,75.92,34722.0,74.6723,74.6919,74.6231,74.6231,34722.0
2024-05-03 13:20:00,75.92,75.93,75.87,75.9,21841.0,74.6231,74.6329,74.574,74.6035,21841.0
2024-05-03 13:25:00,75.9,75.93,75.89,75.91,16069.0,74.6035,74.6329,74.5936,74.6133,16069.0
2024-05-03 13:30:00,75.9,75.9,75.75,75.86,32231.0,74.6035,74.6035,74.456,74.5641,32231.0
2024-05-03 13:35:00,75.85,75.85,75.79,75.81,24457.0,74.5543,74.5543,74.4953,74.515,24457.0
2024-05-03 13:40:00,75.82,75.94,75.81,75.94,30759.0,74.5248,74.6428,74.515,74.6428,30759.0
2024-05-03 13:45:00,75.93,75.99,75.9,75.98,16078.0,74.6329,74.6919,74.6035,74.6821,16078.0
2024-05-03 13:50:00,75.99,76.0,75.93,75.98,15384.0,74.6919,74.7018,74.6329,74.6821,15384.0
2024-05-03 13:55:00,75.98,76.09,75.97,76.06,51866.0,74.6821,74.7902,74.6723,74.7607,51866.0
2024-05-03 14:00:00,76.06,76.16,76.05,76.16,36950.0,74.7607,74.859,74.7509,74.859,36950.0
2024-05-03 14:05:00,76.16,76.19,76.07,76.11,46650.0,74.859,74.8885,74.7706,74.8099,46650.0
2024-05-03 14:10:00,76.11,76.11,76.05,76.07,25289.0,74.8099,74.8099,74.7509,74.7706,25289.0
2024-05-03 14:15:00,76.06,76.13,76.02,76.12,62245.0,74.7607,74.8295,74.7214,74.8197,62245.0
2024-05-03 14:20:00,76.12,76.15,76.09,76.14,18657.0,74.8197,74.8492,74.7902,74.8394,18657.0
2024-05-03 14:25:00,76.13,76.18,76.13,76.16,37042.0,74.8295,74.8787,74.8295,74.859,37042.0
2024-05-03 14:30:00,76.16,76.17,76.08,76.1,15294.0,74.859,74.8688,74.7804,74.8,15294.0
2024-05-03 14:35:00,76.11,76.14,76.06,76.06,31846.0,74.8099,74.8394,74.7607,74.7607,31846.0
2024-05-03 14:40:00,76.06,76.11,76.03,76.08,39726.0,74.7607,74.8099,74.7312,74.7804,39726.0
2024-05-03 14:45:00,76.07,76.07,76.0,76.02,19420.0,74.7706,74.7706,74.7018,74.7214,19420.0
2024-05-03 14:50:00,76.03,76.05,75.97,75.98,26485.0,74.7312,74.7509,74.6723,74.6821,26485.0
2024-05-03 14:55:00,75.99,76.01,75.94,75.98,26802.0,74.6919,74.7116,74.6428,74.6821,26802.0
2024-05-03 15:00:00,75.98,75.99,75.91,75.99,18213.0,74.6821,74.6919,74.6133,74.6919,18213.0
2024-05-03 15:05:00,76.0,76.04,75.94,75.98,71710.0,74.7018,74.7411,74.6428,74.6821,71710.0
2024-05-03 15:10:00,75.98,75.99,75.88,75.91,18523.0,74.6821,74.6919,74.5838,74.6133,18523.0
2024-05-03 15:15:00,75.91,75.94,75.87,75.9,18362.0,74.6133,74.6428,74.574,74.6035,18362.0
2024-05-03 15:20:00,75.89,75.89,75.86,75.87,16728.0,74.5936,74.5936,74.5641,74.574,16728.0
2024-05-03 15:25:00,75.87,75.92,75.86,75.9,19559.0,74.574,74.6231,74.5641,74.6035,19559.0
2024-05-03 15:30:00,75.89,75.91,75.82,75.87,39256.0,74.5936,74.6133,74.5248,74.574,39256.0
2024-05-03 15:35:00,75.87,75.98,75.87,75.91,84525.0,74.574,74.6821,74.574,74.6133,84525.0
2024-05-03 15:40:00,75.92,76.08,75.9,76.07,66986.0,74.6231,74.7804,74.6035,74.7706,66986.0
2024-05-03 15:45:00,76.08,76.19,76.06,76.09,65671.0,74.7804,74.8885,74.7607,74.7902,65671.0
2024-05-03 15:50:00,76.09,76.13,75.99,76.03,118647.0,74.7902,74.8295,74.6919,74.7312,118647.0
2024-05-03 15:55:00,76.03,76.1,75.98,76.05,237068.0,74.7312,74.8,74.6821,74.7509,237068.0
2024-05-06 09:30:00,76.5,76.69,76.21,76.27,91503.0,75.1932,75.38,74.9082,74.9671,91503.0
2024-05-06 09:35:00,76.28,76.28,75.87,76.26,39291.0,74.977,74.977,74.574,74.9573,39291.0
2024-05-06 09:40:00,76.28,76.41,76.24,76.31,40163.0,74.977,75.1047,74.9377,75.0065,40163.0
2024-05-06 09:45:00,76.32,76.45,76.3,76.31,19018.0,75.0163,75.1441,74.9966,75.0065,19018.0
2024-05-06 09:50:00,76.32,76.4,76.25,76.39,22695.0,75.0163,75.0949,74.9475,75.0851,22695.0
2024-05-06 09:55:00,76.39,76.57,76.37,76.53,27046.0,75.0851,75.262,75.0654,75.2227,27046.0
2024-05-06 10:00:00,76.52,76.62,76.5,76.56,26232.0,75.2129,75.3112,75.1932,75.2522,26232.0
2024-05-06 10:05:00,76.56,76.63,76.5,76.59,26786.0,75.2522,75.321,75.1932,75.2817,26786.0
2024-05-06 10:10:00,76.6,76.68,76.57,76.65,28092.0,75.2915,75.3701,75.262,75.3406,28092.0
2024-05-06 10:15:00,76.65,76.67,76.53,76.55,37351.0,75.3406,75.3603,75.2227,75.2424,37351.0
2024-05-06 10:20:00,76.54,76.58,76.46,76.52,26546.0,75.2325,75.2718,75.1539,75.2129,26546.0
2024-05-06 10:25:00,76.53,76.56,76.48,76.5,28737.0,75.2227,75.2522,75.1736,75.1932,28737.0
2024-05-06 10:30:00,76.5,76.54,76.44,76.53,29072.0,75.1932,75.2325,75.1342,75.2227,29072.0
2024-05-06 10:35:00,76.53,76.55,76.46,76.54,38383.0,75.2227,75.2424,75.1539,75.2325,38383.0
2024-05-06 10:40:00,76.55,76.61,76.37,76.39,40043.0,75.2424,75.3013,75.0654,75.0851,40043.0
2024-05-06 10:45:00,76.4,76.44,76.4,76.41,21354.0,75.0949,75.1342,75.0949,75.1047,21354.0
2024-05-06 10:50:00,76.4,76.42,76.28,76.31,61874.0,75.0949,75.1146,74.977,75.0065,61874.0
2024-05-06 10:55:00,76.33,76.35,76.25,76.28,36203.0,75.0261,75.0458,74.9475,74.977,36203.0
2024-05-06 11:00:00,76.28,76.3,76.23,76.27,17670.0,74.977,74.9966,74.9278,74.9671,17670.0
2024-05-06 11:05:00,76.26,76.34,76.23,76.27,85585.0,74.9573,75.0359,74.9278,74.9671,85585.0
2024-05-06 11:10:00,76.27,76.29,76.2,76.29,29587.0,74.9671,74.9868,74.8983,74.9868,29587.0
2024-05-06 11:15:00,76.29,76.31,76.24,76.27,68837.0,74.9868,75.0065,74.9377,74.9671,68837.0
2024-05-06 11:20:00,76.27,76.35,76.21,76.23,109671.0,74.9671,75.0458,74.9082,74.9278,109671.0
2024-05-06 11:25:00,76.22,76.29,76.19,76.27,16549.0,74.918,74.9868,74.8885,74.9671,16549.0
2024-05-06 11:30:00,76.28,76.28,76.21,76.23,17544.0,74.977,74.977,74.9082,74.9278,17544.0
2024-05-06 11:35:00,76.24,76.3,76.21,76.3,29775.0,74.9377,74.9966,74.9082,74.9966,29775.0
2024-05-06 11:40:00,76.29,76.43,76.28,76.4,21245.0,74.9868,75.1244,74.977,75.0949,21245.0
2024-05-06 11:45:00,76.41,76.46,76.41,76.42,17028.0,75.1047,75.1539,75.1047,75.1146,17028.0
2024-05-06 11:50:00,76.42,76.42,76.32,76.34,12582.0,75.1146,75.1146,75.0163,75.0359,12582.0
2024-05-06 11:55:00,76.34,76.35,76.23,76.34,25125.0,75.0359,75.0458,74.9278,75.0359,25125.0
2024-05-06 12:00:00,76.34,76.36,76.27,76.35,16102.0,75.0359,75.0556,74.9671,75.0458,16102.0
2024-05-06 12:05:00,76.35,76.37,76.34,76.36,11378.0,75.0458,75.0654,75.0359,75.0556,11378.0
2024-05-06 12:10:00,76.35,76.36,76.31,76.35,9166.0,75.0458,75.0556,75.0065,75.0458,9166.0
2024-05-06 12:15:00,76.35,76.42,76.32,76.35,17979.0,75.0458,75.1146,75.0163,75.0458,17979.0
2024-05-06 12:20:00,76.34,76.39,76.33,76.39,16207.0,75.0359,75.0851,75.0261,75.0851,16207.0
2024-05-06 12:25:00,76.39,76.41,76.34,76.39,18530.0,75.0851,75.1047,75.0359,75.0851,18530.0
2024-05-06 12:30:00,76.39,76.41,76.34,76.35,27516.0,75.0851,75.1047,75.0359,75.0458,27516.0
2024-05-06 12:35:00,76.35,76.41,76.34,76.38,29263.0,75.0458,75.1047,75.0359,75.0753,29263.0
2024-05-06 12:40:00,76.38,76.41,76.34,76.41,24772.0,75.0753,75.1047,75.0359,75.1047,24772.0
2024-05-06 12:45:00,76.4,76.5,76.37,76.42,27287.0,75.0949,75.1932,75.0654,75.1146,27287.0
2024-05-06 12:50:00,76.44,76.48,76.42,76.45,18422.0,75.1342,75.1736,75.1146,75.1441,18422.0
2024-05-06 12:55:00,76.47,76.51,76.47,76.49,11435.0,75.1637,75.203,75.1637,75.1834,11435.0
2024-05-06 13:00:00,76.49,76.53,76.49,76.52,13323.0,75.1834,75.2227,75.1834,75.2129,13323.0
2024-05-06 13:05:00,76.52,76.53,76.47,76.49,13860.0,75.2129,75.2227,75.1637,75.1834,13860.0
2024-05-06 13:10:00,76.5,76.52,76.47,76.52,13163.0,75.1932,75.2129,75.1637,75.2129,13163.0
2024-05-06 13:15:00,76.52,76.54,76.47,76.5,12771.0,75.2129,75.2325,75.1637,75.1932,12771.0
2024-05-06 13:20:00,76.5,76.54,76.5,76.53,16734.0,75.1932,75.2325,75.1932,75.2227,16734.0
2024-05-06 13:25:00,76.53,76.53,76.46,76.5,26869.0,75.2227,75.2227,75.1539,75.1932,26869.0
2024-05-06 13:30:00,76.49,76.53,76.47,76.52,13605.0,75.1834,75.2227,75.1637,75.2129,13605.0
2024-05-06 13:35:00,76.53,76.55,76.48,76.48,22467.0,75.2227,75.2424,75.1736,75.1736,22467.0
2024-05-06 13:40:00,76.48,76.49,76.4,76.48,49520.0,75.1736,75.1834,75.0949,75.1736,49520.0
2024-05-06 13:45:00,76.48,76.56,76.48,76.55,18543.0,75.1736,75.2522,75.1736,75.2424,18543.0
2024-05-06 13:50:00,76.55,76.62,76.55,76.59,13640.0,75.2424,75.3112,75.2424,75.2817,13640.0
2024-05-06 13:55:00,76.59,76.63,76.59,76.6,11300.0,75.2817,75.321,75.2817,75.2915,11300.0
2024-05-06 14:00:00,76.59,76.66,76.59,76.63,37122.0,75.2817,75.3505,75.2817,75.321,37122.0
2024-05-06 14:05:00,76.64,76.71,76.63,76.71,26466.0,75.3308,75.3996,75.321,75.3996,26466.0
2024-05-06 14:10:00,76.71,76.75,76.69,76.7,38147.0,75.3996,75.4389,75.38,75.3898,38147.0
2024-05-06 14:15:00,76.71,76.77,76.71,76.72,28645.0,75.3996,75.4586,75.3996,75.4095,28645.0
2024-05-06 14:20:00,76.72,76.81,76.69,76.81,26708.0,75.4095,75.4979,75.38,75.4979,26708.0
2024-05-06 14:25:00,76.8,76.87,76.8,76.84,28942.0,75.4881,75.5569,75.4881,75.5274,28942.0
2024-05-06 14:30:00,76.84,76.88,76.84,76.85,17111.0,75.5274,75.5667,75.5274,75.5372,17111.0
2024-05-06 14:35:00,76.85,76.87,76.79,76.82,13969.0,75.5372,75.5569,75.4783,75.5077,13969.0
2024-05-06 14:40:00,76.82,76.82,76.73,76.74,35047.0,75.5077,75.5077,75.4193,75.4291,35047.0
2024-05-06 14:45:00,76.74,76.76,76.71,76.76,22952.0,75.4291,75.4488,75.3996,75.4488,22952.0
2024-05-06 14:50:00,76.75,76.76,76.73,76.76,17283.0,75.4389,75.4488,75.4193,75.4488,17283.0
2024-05-06 14:55:00,76.75,76.76,76.72,76.76,28592.0,75.4389,75.4488,75.4095,75.4488,28592.0
2024-05-06 15:00:00,76.75,76.79,76.72,76.77,47360.0,75.4389,75.4783,75.4095,75.4586,47360.0
2024-05-06 15:05:00,76.77,76.78,76.71,76.71,17801.0,75.4586,75.4684,75.3996,75.3996,17801.0
2024-05-06 15:10:00,76.72,76.74,76.63,76.64,21857.0,75.4095,75.4291,75.321,75.3308,21857.0
2024-05-06 15:15:00,76.64,76.74,76.63,76.73,16085.0,75.3308,75.4291,75.321,75.4193,16085.0
2024-05-06 15:20:00,76.73,76.75,76.7,76.73,32237.0,75.4193,75.4389,75.3898,75.4193,32237.0
2024-05-06 15:25:00,76.73,76.74,76.66,76.66,22484.0,75.4193,75.4291,75.3505,75.3505,22484.0
2024-05-06 15:30:00,76.66,76.73,76.64,76.66,47999.0,75.3505,75.4193,75.3308,75.3505,47999.0
2024-05-06 15:35:00,76.65,76.73,76.63,76.7,50213.0,75.3406,75.4193,75.321,75.3898,50213.0
2024-05-06 15:40:00,76.7,76.74,76.67,76.73,55209.0,75.3898,75.4291,75.3603,75.4193,55209.0
2024-05-06 15:45:00,76.73,76.79,76.72,76.77,76154.0,75.4193,75.4783,75.4095,75.4586,76154.0
2024-05-06 15:50:00,76.78,76.83,76.75,76.82,149002.0,75.4684,75.5176,75.4389,75.5077,149002.0
2024-05-06 15:55:00,76.83,76.93,76.81,76.87,368550.0,75.5176,75.6159,75.4979,75.5569,368550.0
2024-05-07 09:30:00,76.99,77.05,76.74,76.9,89640.0,75.6748,75.7338,75.4291,75.5864,89640.0
2024-05-07 09:35:00,76.85,76.85,76.63,76.66,26057.0,75.5372,75.5372,75.321,75.3505,26057.0
2024-05-07 09:40:00,76.66,76.78,76.64,76.65,22077.0,75.3505,75.4684,75.3308,75.3406,22077.0
2024-05-07 09:45:00,76.65,76.67,76.47,76.52,42214.0,75.3406,75.3603,75.1637,75.2129,42214.0
2024-05-07 09:50:00,76.52,76.65,76.51,76.54,30132.0,75.2129,75.3406,75.203,75.2325,30132.0
2024-05-07 09:55:00,76.53,76.56,76.41,76.42,56787.0,75.2227,75.2522,75.1047,75.1146,56787.0
2024-05-07 10:00:00,76.42,76.52,76.41,76.47,44469.0,75.1146,75.2129,75.1047,75.1637,44469.0
2024-05-07 10:05:00,76.47,76.64,76.47,76.62,29716.0,75.1637,75.3308,75.1637,75.3112,29716.0
2024-05-07 10:10:00,76.61,76.63,76.55,76.61,16200.0,75.3013,75.321,75.2424,75.3013,16200.0
2024-05-07 10:15:00,76.61,76.62,76.56,76.6,15337.0,75.3013,75.3112,75.2522,75.2915,15337.0
2024-05-07 10:20:00,76.62,76.63,76.5,76.6,61494.0,75.3112,75.321,75.1932,75.2915,61494.0
2024-05-07 10:25:00,76.61,76.66,76.55,76.61,139103.0,75.3013,75.3505,75.2424,75.3013,139103.0
2024-05-07 10:30:00,76.61,76.66,76.46,76.47,90483.0,75.3013,75.3505,75.1539,75.1637,90483.0
2024-05-07 10:35:00,76.47,76.56,76.44,76.53,74190.0,75.1637,75.2522,75.1342,75.2227,74190.0
2024-05-07 10:40:00,76.53,76.57,76.44,76.45,20115.0,75.2227,75.262,75.1342,75.1441,20115.0
2024-05-07 10:45:00,76.45,76.6,76.41,76.57,41210.0,75.1441,75.2915,75.1047,75.262,41210.0
2024-05-07 10:50:00,76.58,76.59,76.52,76.56,35931.0,75.2718,75.2817,75.2129,75.2522,35931.0
2024-05-07 10:55:00,76.57,76.57,76.5,76.57,48039.0,75.262,75.262,75.1932,75.262,48039.0
2024-05-07 11:00:00,76.57,76.66,76.57,76.64,78745.0,75.262,75.3505,75.262,75.3308,78745.0
2024-05-07 11:05:00,76.62,76.67,76.58,76.64,37511.0,75.3112,75.3603,75.2718,75.3308,37511.0
2024-05-07 11:10:00,76.64,76.67,76.54,76.55,34512.0,75.3308,75.3603,75.2325,75.2424,34512.0
2024-05-07 11:15:00,76.54,76.54,76.33,76.39,64192.0,75.2325,75.2325,75.0261,75.0851,64192.0
2024-05-07 11:20:00,76.38,76.42,76.31,76.34,24263.0,75.0753,75.1146,75.0065,75.0359,24263.0
2024-05-07 11:25:00,76.34,76.35,76.25,76.27,20278.0,75.0359,75.0458,74.9475,74.9671,20278.0
2024-05-07 11:30:00,76.26,76.28,76.12,76.13,21119.0,74.9573,74.977,74.8197,74.8295,21119.0
2024-05-07 11:35:00,76.14,76.16,76.06,76.06,41536.0,74.8394,74.859,74.7607,74.7607,41536.0
2024-05-07 11:40:00,76.06,76.18,76.04,76.16,25049.0,74.7607,74.8787,74.7411,74.859,25049.0
2024-05-07 11:45:00,76.18,76.24,76.17,76.23,19573.0,74.8787,74.9377,74.8688,74.9278,19573.0
2024-05-07 11:50:00,76.24,76.31,76.22,76.27,22448.0,74.9377,75.0065,74.918,74.9671,22448.0
2024-05-07 11:55:00,76.28,76.28,76.18,76.23,26216.0,74.977,74.977,74.8787,74.9278,26216.0
2024-05-07 12:00:00,76.23,76.24,76.17,76.19,10491.0,74.9278,74.9377,74.8688,74.8885,10491.0
2024-05-07 12:05:00,76.19,76.24,76.17,76.22,30280.0,74.8885,74.9377,74.8688,74.918,30280.0
2024-05-07 12:10:00,76.24,76.25,76.17,76.19,41269.0,74.9377,74.9475,74.8688,74.8885,41269.0
2024-05-07 12:15:00,76.18,76.19,76.07,76.17,64728.0,74.8787,74.8885,74.7706,74.8688,64728.0
2024-05-07 12:20:00,76.17,76.19,76.13,76.17,21551.0,74.8688,74.8885,74.8295,74.8688,21551.0
2024-05-07 12:25:00,76.17,76.22,76.16,76.17,16789.0,74.8688,74.918,74.859,74.8688,16789.0
2024-05-07 12:30:00,76.17,76.17,76.05,76.06,36511.0,74.8688,74.8688,74.7509,74.7607,36511.0
2024-05-07 12:35:00,76.06,76.12,76.03,76.09,22138.0,74.7607,74.8197,74.7312,74.7902,22138.0
2024-05-07 12:40:00,76.09,76.09,75.97,76.01,34713.0,74.7902,74.7902,74.6723,74.7116,34713.0
2024-05-07 12:45:00,76.01,76.02,75.97,76.02,19805.0,74.7116,74.7214,74.6723,74.7214,19805.0
2024-05-07 12:50:00,76.01,76.13,75.97,76.13,18414.0,74.7116,74.8295,74.6723,74.8295,18414.0
2024-05-07 12:55:00,76.14,76.16,76.09,76.11,12353.0,74.8394,74.859,74.7902,74.8099,12353.0
2024-05-07 13:00:00,76.11,76.13,76.07,76.1,30443.0,74.8099,74.8295,74.7706,74.8,30443.0
2024-05-07 13:05:00,76.1,76.2,76.1,76.19,22764.0,74.8,74.8983,74.8,74.8885,22764.0
2024-05-07 13:10:00,76.18,76.22,76.17,76.21,23822.0,74.8787,74.918,74.8688,74.9082,23822.0
2024-05-07 13:15:00,76.21,76.24,76.16,76.22,22127.0,74.9082,74.9377,74.859,74.918,22127.0
2024-05-07 13:20:00,76.23,76.3,76.22,76.3,14783.0,74.9278,74.9966,74.918,74.9966,14783.0
2024-05-07 13:25:00,76.3,76.33,76.28,76.28,27207.0,74.9966,75.0261,74.977,74.977,27207.0
2024-05-07 13:30:00,76.28,76.32,76.27,76.31,18000.0,74.977,75.0163,74.9671,75.0065,18000.0
2024-05-07 13:35:00,76.3,76.37,76.29,76.3,21607.0,74.9966,75.0654,74.9868,74.9966,21607.0
2024-05-07 13:40:00,76.3,76.38,76.28,76.36,30599.0,74.9966,75.0753,74.977,75.0556,30599.0
2024-05-07 13:45:00,76.36,76.38,76.21,76.21,19109.0,75.0556,75.0753,74.9082,74.9082,19109.0
2024-05-07 13:50:00,76.21,76.26,76.16,76.17,25143.0,74.9082,74.9573,74.859,74.8688,25143.0
2024-05-07 13:55:00,76.17,76.2,76.11,76.14,24744.0,74.8688,74.8983,74.8099,74.8394,24744.0
2024-05-07 14:00:00,76.14,76.25,76.13,76.2,35590.0,74.8394,74.9475,74.8295,74.8983,35590.0
2024-05-07 14:05:00,76.2,76.2,76.14,76.17,18576.0,74.8983,74.8983,74.8394,74.8688,18576.0
2024-05-07 14:10:00,76.17,76.24,76.11,76.12,26837.0,74.8688,74.9377,74.8099,74.8197,26837.0
2024-05-07 14:15:00,76.12,76.16,76.07,76.1,40214.0,74.8197,74.859,74.7706,74.8,40214.0
2024-05-07 14:20:00,76.11,76.12,76.01,76.05,56923.0,74.8099,74.8197,74.7116,74.7509,56923.0
2024-05-07 14:25:00,76.05,76.07,76.01,76.05,21990.0,74.7509,74.7706,74.7116,74.7509,21990.0
2024-05-07 14:30:00,76.05,76.07,75.98,76.01,21156.0,74.7509,74.7706,74.6821,74.7116,21156.0
2024-05-07 14:35:00,76.03,76.04,75.98,76.0,15091.0,74.7312,74.7411,74.6821,74.7018,15091.0
2024-05-07 14:40:00,76.0,76.05,76.0,76.01,44224.0,74.7018,74.7509,74.7018,74.7116,44224.0
2024-05-07 14:45:00,76.0,76.03,75.97,76.0,14893.0,74.7018,74.7312,74.6723,74.7018,14893.0
2024-05-07 14:50:00,75.98,76.01,75.94,75.95,30830.0,74.6821,74.7116,74.6428,74.6526,30830.0
2024-05-07 14:55:00,75.95,75.98,75.94,75.96,18410.0,74.6526,74.6821,74.6428,74.6624,18410.0
2024-05-07 15:00:00,75.96,75.98,75.89,75.89,20998.0,74.6624,74.6821,74.5936,74.5936,20998.0
2024-05-07 15:05:00,75.89,75.97,75.87,75.94,28540.0,74.5936,74.6723,74.574,74.6428,28540.0
2024-05-07 15:10:00,75.95,75.95,75.87,75.89,29663.0,74.6526,74.6526,74.574,74.5936,29663.0
2024-05-07 15:15:00,75.89,75.9,75.82,75.83,51555.0,74.5936,74.6035,74.5248,74.5347,51555.0
2024-05-07 15:20:00,75.84,75.87,75.82,75.82,50008.0,74.5445,74.574,74.5248,74.5248,50008.0
2024-05-07 15:25:00,75.82,75.86,75.77,75.83,59166.0,74.5248,74.5641,74.4757,74.5347,59166.0
2024-05-07 15:30:00,75.83,75.85,75.75,75.75,49338.0,74.5347,74.5543,74.456,74.456,49338.0
2024-05-07 15:35:00,75.76,75.8,75.7,75.75,59784.0,74.4659,74.5052,74.4069,74.456,59784.0
2024-05-07 15:40:00,75.75,75.76,75.65,75.67,95011.0,74.456,74.4659,74.3577,74.3774,95011.0
2024-05-07 15:45:00,75.67,75.72,75.55,75.61,105183.0,74.3774,74.4265,74.2594,74.3184,105183.0
2024-05-07 15:50:00,75.61,75.62,75.51,75.54,202234.0,74.3184,74.3282,74.2201,74.2496,202234.0
2024-05-07 15:55:00,75.54,75.56,75.41,75.54,524735.0,74.2496,74.2693,74.1218,74.2496,524735.0
2024-05-08 09:30:00,75.44,75.65,75.32,75.53,99832.0,74.1513,74.3577,74.0334,74.2398,99832.0
2024-05-08 09:35:00,75.51,75.57,75.46,75.57,20617.0,74.2201,74.2791,74.171,74.2791,20617.0
2024-05-08 09:40:00,75.56,75.61,75.43,75.51,33666.0,74.2693,74.3184,74.1415,74.2201,33666.0
2024-05-08 09:45:00,75.52,75.7,75.51,75.7,106346.0,74.23,74.4069,74.2201,74.4069,106346.0
2024-05-08 09:50:00,75.69,75.73,75.64,75.7,32843.0,74.397,74.4364,74.3479,74.4069,32843.0
2024-05-08 09:55:00,75.7,75.71,75.56,75.59,35805.0,74.4069,74.4167,74.2693,74.2988,35805.0
2024-05-08 10:00:00,75.59,75.68,75.56,75.6,75901.0,74.2988,74.3872,74.2693,74.3086,75901.0
2024-05-08 10:05:00,75.61,75.68,75.58,75.63,64196.0,74.3184,74.3872,74.2889,74.3381,64196.0
2024-05-08 10:10:00,75.62,75.67,75.55,75.6,38060.0,74.3282,74.3774,74.2594,74.3086,38060.0
2024-05-08 10:15:00,75.59,75.65,75.52,75.53,38057.0,74.2988,74.3577,74.23,74.2398,38057.0
2024-05-08 10:20:00,75.53,75.66,75.52,75.62,28096.0,74.2398,74.3676,74.23,74.3282,28096.0
2024-05-08 10:25:00,75.63,75.74,75.63,75.67,27454.0,74.3381,74.4462,74.3381,74.3774,27454.0
2024-05-08 10:30:00,75.67,75.68,75.56,75.64,26747.0,74.3774,74.3872,74.2693,74.3479,26747.0
2024-05-08 10:35:00,75.63,75.69,75.61,75.64,55023.0,74.3381,74.397,74.3184,74.3479,55023.0
2024-05-08 10:40:00,75.65,75.71,75.62,75.7,35191.0,74.3577,74.4167,74.3282,74.4069,35191.0
2024-05-08 10:45:00,75.71,75.77,75.7,75.75,66136.0,74.4167,74.4757,74.4069,74.456,66136.0
2024-05-08 10:50:00,75.74,75.78,75.7,75.76,30014.0,74.4462,74.4855,74.4069,74.4659,30014.0
2024-05-08 10:55:00,75.77,75.82,75.75,75.81,18788.0,74.4757,74.5248,74.456,74.515,18788.0
2024-05-08 11:00:00,75.82,75.82,75.77,75.82,24396.0,74.5248,74.5248,74.4757,74.5248,24396.0
2024-05-08 11:05:00,75.82,75.93,75.81,75.89,21595.0,74.5248,74.6329,74.515,74.5936,21595.0
2024-05-08 11:10:00,75.89,75.98,75.87,75.97,40372.0,74.5936,74.6821,74.574,74.6723,40372.0
2024-05-08 11:15:00,75.97,76.1,75.94,76.1,36216.0,74.6723,74.8,74.6428,74.8,36216.0
2024-05-08 11:20:00,76.1,76.17,76.05,76.17,29577.0,74.8,74.8688,74.7509,74.8688,29577.0
2024-05-08 11:25:00,76.18,76.22,76.1,76.12,27314.0,74.8787,74.918,74.8,74.8197,27314.0
2024-05-08 11:30:00,76.11,76.19,76.08,76.11,33019.0,74.8099,74.8885,74.7804,74.8099,33019.0
2024-05-08 11:35:00,76.1,76.19,76.05,76.18,46870.0,74.8,74.8885,74.7509,74.8787,46870.0
2024-05-08 11:40:00,76.18,76.3,76.18,76.26,69280.0,74.8787,74.9966,74.8787,74.9573,69280.0
2024-05-08 11:45:00,76.26,76.33,76.16,76.3,80004.0,74.9573,75.0261,74.859,74.9966,80004.0
2024-05-08 11:50:00,76.3,76.41,76.29,76.38,32282.0,74.9966,75.1047,74.9868,75.0753,32282.0
2024-05-08 11:55:00,76.37,76.41,76.28,76.29,28802.0,75.0654,75.1047,74.977,74.9868,28802.0
2024-05-08 12:00:00,76.28,76.35,76.25,76.29,38811.0,74.977,75.0458,74.9475,74.9868,38811.0
2024-05-08 12:05:00,76.3,76.37,76.3,76.34,11309.0,74.9966,75.0654,74.9966,75.0359,11309.0
2024-05-08 12:10:00,76.34,76.38,76.31,76.36,16807.0,75.0359,75.0753,75.0065,75.0556,16807.0
2024-05-08 12:15:00,76.36,76.41,76.35,76.4,14280.0,75.0556,75.1047,75.0458,75.0949,14280.0
2024-05-08 12:20:00,76.4,76.4,76.3,76.34,20258.0,75.0949,75.0949,74.9966,75.0359,20258.0
2024-05-08 12:25:00,76.35,76.35,76.27,76.27,9137.0,75.0458,75.0458,74.9671,74.9671,9137.0
2024-05-08 12:30:00,76.27,76.34,76.27,76.28,12217.0,74.9671,75.0359,74.9671,74.977,12217.0
2024-05-08 12:35:00,76.26,76.32,76.23,76.31,17676.0,74.9573,75.0163,74.9278,75.0065,17676.0
2024-05-08 12:40:00,76.31,76.33,76.3,76.32,13200.0,75.0065,75.0261,74.9966,75.0163,13200.0
2024-05-08 12:45:00,76.32,76.37,76.32,76.36,17877.0,75.0163,75.0654,75.0163,75.0556,17877.0
2024-05-08 12:50:00,76.36,76.36,76.27,76.28,12175.0,75.0556,75.0556,74.9671,74.977,12175.0
2024-05-08 12:55:00,76.28,76.3,76.21,76.24,12306.0,74.977,74.9966,74.9082,74.9377,12306.0
2024-05-08 13:00:00,76.23,76.25,76.16,76.22,20402.0,74.9278,74.9475,74.859,74.918,20402.0
2024-05-08 13:05:00,76.22,76.25,76.19,76.25,18039.0,74.918,74.9475,74.8885,74.9475,18039.0
2024-05-08 13:10:00,76.24,76.28,76.21,76.27,14994.0,74.9377,74.977,74.9082,74.9671,14994.0
2024-05-08 13:15:00,76.26,76.28,76.24,76.25,25956.0,74.9573,74.977,74.9377,74.9475,25956.0
2024-05-08 13:20:00,76.24,76.26,76.21,76.23,12633.0,74.9377,74.9573,74.9082,74.9278,12633.0
2024-05-08 13:25:00,76.23,76.32,76.23,76.31,15534.0,74.9278,75.0163,74.9278,75.0065,15534.0
2024-05-08 13:30:00,76.3,76.31,76.25,76.26,18549.0,74.9966,75.0065,74.9475,74.9573,18549.0
2024-05-08 13:35:00,76.26,76.3,76.25,76.25,19558.0,74.9573,74.9966,74.9475,74.9475,19558.0
2024-05-08 13:40:00,76.25,76.41,76.24,76.4,33085.0,74.9475,75.1047,74.9377,75.0949,33085.0
2024-05-08 13:45:00,76.4,76.42,76.35,76.41,25216.0,75.0949,75.1146,75.0458,75.1047,25216.0
2024-05-08 13:50:00,76.41,76.45,76.4,76.44,13914.0,75.1047,75.1441,75.0949,75.1342,13914.0
2024-05-08 13:55:00,76.43,76.46,76.38,76.43,25119.0,75.1244,75.1539,75.0753,75.1244,25119.0
2024-05-08 14:00:00,76.43,76.53,76.43,76.52,19704.0,75.1244,75.2227,75.1244,75.2129,19704.0
2024-05-08 14:05:00,76.52,76.52,76.46,76.51,25762.0,75.2129,75.2129,75.1539,75.203,25762.0
2024-05-08 14:10:00,76.51,76.52,76.46,76.48,22168.0,75.203,75.2129,75.1539,75.1736,22168.0
2024-05-08 14:15:00,76.47,76.52,76.42,76.52,34715.0,75.1637,75.2129,75.1146,75.2129,34715.0
2024-05-08 14:20:00,76.53,76.54,76.49,76.52,19337.0,75.2227,75.2325,75.1834,75.2129,19337.0
2024-05-08 14:25:00,76.52,76.57,76.49,76.56,22193.0,75.2129,75.262,75.1834,75.2522,22193.0
2024-05-08 14:30:00,76.56,76.56,76.52,76.55,22680.0,75.2522,75.2522,75.2129,75.2424,22680.0
2024-05-08 14:35:00,76.55,76.55,76.49,76.53,18973.0,75.2424,75.2424,75.1834,75.2227,18973.0
2024-05-08 14:40:00,76.54,76.59,76.53,76.55,16971.0,75.2325,75.2817,75.2227,75.2424,16971.0
2024-05-08 14:45:00,76.55,76.56,76.5,76.5,14796.0,75.2424,75.2522,75.1932,75.1932,14796.0
2024-05-08 14:50:00,76.5,76.56,76.49,76.5,53455.0,75.1932,75.2522,75.1834,75.1932,53455.0
2024-05-08 14:55:00,76.5,76.53,76.43,76.48,70950.0,75.1932,75.2227,75.1244,75.1736,70950.0
2024-05-08 15:00:00,76.48,76.55,76.42,76.55,23487.0,75.1736,75.2424,75.1146,75.2424,23487.0
2024-05-08 15:05:00,76.56,76.56,76.52,76.53,24710.0,75.2522,75.2522,75.2129,75.2227,24710.0
2024-05-08 15:10:00,76.54,76.54,76.47,76.52,47713.0,75.2325,75.2325,75.1637,75.2129,47713.0
2024-05-08 15:15:00,76.52,76.54,76.51,76.53,18957.0,75.2129,75.2325,75.203,75.2227,18957.0
2024-05-08 15:20:00,76.53,76.59,76.51,76.59,29331.0,75.2227,75.2817,75.203,75.2817,29331.0
2024-05-08 15:25:00,76.59,76.62,76.53,76.53,24306.0,75.2817,75.3112,75.2227,75.2227,24306.0
2024-05-08 15:30:00,76.53,76.54,76.5,76.52,27726.0,75.2227,75.2325,75.1932,75.2129,27726.0
2024-05-08 15:35:00,76.51,76.53,76.47,76.5,64764.0,75.203,75.2227,75.1637,75.1932,64764.0
2024-05-08 15:40:00,76.5,76.55,76.49,76.52,48952.0,75.1932,75.2424,75.1834,75.2129,48952.0
2024-05-08 15:45:00,76.53,76.6,76.5,76.59,52253.0,75.2227,75.2915,75.1932,75.2817,52253.0
2024-05-08 15:50:00,76.59,76.6,76.49,76.5,100176.0,75.2817,75.2915,75.1834,75.1932,100176.0
2024-05-08 15:55:00,76.5,76.51,76.39,76.39,392558.0,75.1932,75.203,75.0851,75.0851,392558.0
2024-05-09 09:30:00,75.99,76.29,75.85,76.2,155500.0,74.9394,75.2353,74.8014,75.1465,155500.0
2024-05-09 09:35:00,76.19,76.3,75.99,76.02,42975.0,75.1367,75.2452,74.9394,74.969,42975.0
2024-05-09 09:40:00,75.99,76.14,75.93,76.13,58869.0,74.9394,75.0874,74.8803,75.0775,58869.0
2024-05-09 09:45:00,76.14,76.35,76.11,76.25,41892.0,75.0874,75.2945,75.0578,75.1958,41892.0
2024-05-09 09:50:00,76.24,76.26,76.09,76.15,37203.0,75.186,75.2057,75.0381,75.0972,37203.0
2024-05-09 09:55:00,76.16,76.19,76.1,76.12,55176.0,75.1071,75.1367,75.0479,75.0676,55176.0
2024-05-09 10:00:00,76.12,76.26,76.12,76.23,33211.0,75.0676,75.2057,75.0676,75.1761,33211.0
2024-05-09 10:05:00,76.23,76.29,76.2,76.28,27927.0,75.1761,75.2353,75.1465,75.2254,27927.0
2024-05-09 10:10:00,76.29,76.29,76.16,76.17,35663.0,75.2353,75.2353,75.1071,75.117,35663.0
2024-05-09 10:15:00,76.17,76.22,76.12,76.14,16008.0,75.117,75.1663,75.0676,75.0874,16008.0
2024-05-09 10:20:00,76.15,76.15,75.98,76.11,53393.0,75.0972,75.0972,74.9296,75.0578,53393.0
2024-05-09 10:25:00,76.11,76.22,76.07,76.18,46774.0,75.0578,75.1663,75.0183,75.1268,46774.0
2024-05-09 10:30:00,76.18,76.21,76.09,76.16,36771.0,75.1268,75.1564,75.0381,75.1071,36771.0
2024-05-09 10:35:00,76.17,76.27,76.16,76.21,29307.0,75.117,75.2156,75.1071,75.1564,29307.0
2024-05-09 10:40:00,76.21,76.28,76.19,76.22,22166.0,75.1564,75.2254,75.1367,75.1663,22166.0
2024-05-09 10:45:00,76.23,76.24,76.14,76.18,46899.0,75.1761,75.186,75.0874,75.1268,46899.0
2024-05-09 10:50:00,76.19,76.19,76.12,76.18,17587.0,75.1367,75.1367,75.0676,75.1268,17587.0
2024-05-09 10:55:00,76.18,76.18,76.12,76.13,31310.0,75.1268,75.1268,75.0676,75.0775,31310.0
2024-05-09 11:00:00,76.14,76.17,76.05,76.13,46348.0,75.0874,75.117,74.9986,75.0775,46348.0
2024-05-09 11:05:00,76.12,76.15,76.08,76.1,68963.0,75.0676,75.0972,75.0282,75.0479,68963.0
2024-05-09 11:10:00,76.1,76.14,76.06,76.08,29851.0,75.0479,75.0874,75.0085,75.0282,29851.0
2024-05-09 11:15:00,76.09,76.12,76.06,76.06,65961.0,75.0381,75.0676,75.0085,75.0085,65961.0
2024-05-09 11:20:00,76.06,76.11,76.04,76.08,54171.0,75.0085,75.0578,74.9888,75.0282,54171.0
2024-05-09 11:25:00,76.08,76.12,76.06,76.08,37433.0,75.0282,75.0676,75.0085,75.0282,37433.0
2024-05-09 11:30:00,76.08,76.09,76.01,76.01,14057.0,75.0282,75.0381,74.9592,74.9592,14057.0
2024-05-09 11:35:00,76.02,76.02,75.94,75.95,11800.0,74.969,74.969,74.8901,74.9,11800.0
2024-05-09 11:40:00,75.95,75.98,75.92,75.97,19599.0,74.9,74.9296,74.8704,74.9197,19599.0
2024-05-09 11:45:00,75.95,76.07,75.94,76.07,19950.0,74.9,75.0183,74.8901,75.0183,19950.0
2024-05-09 11:50:00,76.06,76.11,76.06,76.08,26249.0,75.0085,75.0578,75.0085,75.0282,26249.0
2024-05-09 11:55:00,76.07,76.14,76.06,76.13,17918.0,75.0183,75.0874,75.0085,75.0775,17918.0
2024-05-09 12:00:00,76.14,76.16,76.09,76.1,19503.0,75.0874,75.1071,75.0381,75.0479,19503.0
2024-05-09 12:05:00,76.1,76.12,76.07,76.12,12936.0,75.0479,75.0676,75.0183,75.0676,12936.0
2024-05-09 12:10:00,76.11,76.12,76.06,76.07,21359.0,75.0578,75.0676,75.0085,75.0183,21359.0
2024-05-09 12:15:00,76.08,76.11,76.0,76.01,71739.0,75.0282,75.0578,74.9493,74.9592,71739.0
2024-05-09 12:20:00,76.01,76.01,75.97,75.99,11725.0,74.9592,74.9592,74.9197,74.9394,11725.0
2024-05-09 12:25:00,76.0,76.0,75.94,75.95,16005.0,74.9493,74.9493,74.8901,74.9,16005.0
2024-05-09 12:30:00,75.95,75.95,75.87,75.9,20905.0,74.9,74.9,74.8211,74.8507,20905.0
2024-05-09 12:35:00,75.89,75.95,75.89,75.95,15976.0,74.8408,74.9,74.8408,74.9,15976.0
2024-05-09 12:40:00,75.95,75.95,75.87,75.88,22537.0,74.9,74.9,74.8211,74.831,22537.0
2024-05-09 12:45:00,75.88,75.9,75.82,75.84,23581.0,74.831,74.8507,74.7718,74.7915,23581.0
2024-05-09 12:50:00,75.84,75.85,75.78,75.8,37847.0,74.7915,74.8014,74.7323,74.7521,37847.0
2024-05-09 12:55:00,75.8,75.8,75.77,75.78,39947.0,74.7521,74.7521,74.7225,74.7323,39947.0
2024-05-09 13:00:00,75.77,75.79,75.73,75.78,40020.0,74.7225,74.7422,74.683,74.7323,40020.0
2024-05-09 13:05:00,75.76,75.77,75.66,75.66,30776.0,74.7126,74.7225,74.614,74.614,30776.0
2024-05-09 13:10:00,75.66,75.74,75.66,75.72,17148.0,74.614,74.6929,74.614,74.6732,17148.0
2024-05-09 13:15:00,75.72,75.75,75.71,75.74,15345.0,74.6732,74.7028,74.6633,74.6929,15345.0
2024-05-09 13:20:00,75.74,75.74,75.67,75.69,26624.0,74.6929,74.6929,74.6239,74.6436,26624.0
2024-05-09 13:25:00,75.69,75.71,75.67,75.67,19818.0,74.6436,74.6633,74.6239,74.6239,19818.0
2024-05-09 13:30:00,75.67,75.68,75.61,75.61,23548.0,74.6239,74.6337,74.5647,74.5647,23548.0
2024-05-09 13:35:00,75.61,75.62,75.54,75.58,57774.0,74.5647,74.5746,74.4957,74.5351,57774.0
2024-05-09 13:40:00,75.58,75.67,75.56,75.6,33988.0,74.5351,74.6239,74.5154,74.5548,33988.0
2024-05-09 13:45:00,75.61,75.67,75.6,75.65,18316.0,74.5647,74.6239,74.5548,74.6041,18316.0
2024-05-09 13:50:00,75.65,75.66,75.61,75.61,34351.0,74.6041,74.614,74.5647,74.5647,34351.0
2024-05-09 13:55:00,75.62,75.63,75.58,75.58,26359.0,74.5746,74.5844,74.5351,74.5351,26359.0
2024-05-09 14:00:00,75.59,75.59,75.54,75.57,36086.0,74.545,74.545,74.4957,74.5252,36086.0
2024-05-09 14:05:00,75.58,75.62,75.55,75.55,77457.0,74.5351,74.5746,74.5055,74.5055,77457.0
2024-05-09 14:10:00,75.56,75.6,75.55,75.59,31782.0,74.5154,74.5548,74.5055,74.545,31782.0
2024-05-09 14:15:00,75.6,75.69,75.6,75.67,20115.0,74.5548,74.6436,74.5548,74.6239,20115.0
2024-05-09 14:20:00,75.67,75.71,75.65,75.7,61883.0,74.6239,74.6633,74.6041,74.6535,61883.0
2024-05-09 14:25:00,75.71,75.73,75.69,75.72,20001.0,74.6633,74.683,74.6436,74.6732,20001.0
2024-05-09 14:30:00,75.72,75.74,75.69,75.7,17889.0,74.6732,74.6929,74.6436,74.6535,17889.0
2024-05-09 14:35:00,75.71,75.72,75.62,75.66,17359.0,74.6633,74.6732,74.5746,74.614,17359.0
2024-05-09 14:40:00,75.65,75.68,75.63,75.67,20357.0,74.6041,74.6337,74.5844,74.6239,20357.0
2024-05-09 14:45:00,75.67,75.68,75.63,75.65,24637.0,74.6239,74.6337,74.5844,74.6041,24637.0
2024-05-09 14:50:00,75.66,75.67,75.64,75.64,23266.0,74.614,74.6239,74.5943,74.5943,23266.0
2024-05-09 14:55:00,75.65,75.67,75.63,75.63,28959.0,74.6041,74.6239,74.5844,74.5844,28959.0
2024-05-09 15:00:00,75.63,75.69,75.62,75.69,23645.0,74.5844,74.6436,74.5746,74.6436,23645.0
2024-05-09 15:05:00,75.68,75.7,75.65,75.69,36264.0,74.6337,74.6535,74.6041,74.6436,36264.0
2024-05-09 15:10:00,75.7,75.72,75.65,75.67,27268.0,74.6535,74.6732,74.6041,74.6239,27268.0
2024-05-09 15:15:00,75.67,75.68,75.65,75.67,32163.0,74.6239,74.6337,74.6041,74.6239,32163.0
2024-05-09 15:20:00,75.66,75.66,75.57,75.57,32788.0,74.614,74.614,74.5252,74.5252,32788.0
2024-05-09 15:25:00,75.58,75.61,75.51,75.59,72770.0,74.5351,74.5647,74.4661,74.545,72770.0
2024-05-09 15:30:00,75.59,75.61,75.53,75.59,41180.0,74.545,74.5647,74.4858,74.545,41180.0
2024-05-09 15:35:00,75.6,75.6,75.53,75.53,45263.0,74.5548,74.5548,74.4858,74.4858,45263.0
2024-05-09 15:40:00,75.53,75.56,75.47,75.48,98225.0,74.4858,74.5154,74.4266,74.4365,98225.0
2024-05-09 15:45:00,75.47,75.56,75.45,75.56,55597.0,74.4266,74.5154,74.4069,74.5154,55597.0
2024-05-09 15:50:00,75.56,75.62,75.52,75.58,144509.0,74.5154,74.5746,74.4759,74.5351,144509.0
2024-05-09 15:55:00,75.59,75.61,75.44,75.44,265503.0,74.545,74.5647,74.397,74.397,265503.0
2024-05-10 09:30:00,75.8,76.06,75.73,76.02,98970.0,74.7521,75.0085,74.683,74.969,98970.0
2024-05-10 09:35:00,76.04,76.04,75.79,75.9,31669.0,74.9888,74.9888,74.7422,74.8507,31669.0
2024-05-10 09:40:00,75.89,75.91,75.79,75.84,37589.0,74.8408,74.8605,74.7422,74.7915,37589.0
2024-05-10 09:45:00,75.86,75.93,75.7,75.77,48207.0,74.8112,74.8803,74.6535,74.7225,48207.0
2024-05-10 09:50:00,75.78,75.8,75.68,75.71,26052.0,74.7323,74.7521,74.6337,74.6633,26052.0
2024-05-10 09:55:00,75.72,75.74,75.58,75.65,49307.0,74.6732,74.6929,74.5351,74.6041,49307.0
2024-05-10 10:00:00,75.63,75.66,75.53,75.63,54403.0,74.5844,74.614,74.4858,74.5844,54403.0
2024-05-10 10:05:00,75.64,75.78,75.64,75.76,38450.0,74.5943,74.7323,74.5943,74.7126,38450.0
2024-05-10 10:10:00,75.78,75.78,75.59,75.62,51703.0,74.7323,74.7323,74.545,74.5746,51703.0
2024-05-10 10:15:00,75.61,75.76,75.59,75.64,45557.0,74.5647,74.7126,74.545,74.5943,45557.0
2024-05-10 10:20:00,75.63,75.72,75.63,75.7,37416.0,74.5844,74.6732,74.5844,74.6535,37416.0
2024-05-10 10:25:00,75.7,75.86,75.65,75.85,73531.0,74.6535,74.8112,74.6041,74.8014,73531.0
2024-05-10 10:30:00,75.84,75.95,75.83,75.91,59745.0,74.7915,74.9,74.7817,74.8605,59745.0
2024-05-10 10:35:00,75.92,76.05,75.88,76.03,52829.0,74.8704,74.9986,74.831,74.9789,52829.0
2024-05-10 10:40:00,76.04,76.04,75.96,75.99,42041.0,74.9888,74.9888,74.9099,74.9394,42041.0
2024-05-10 10:45:00,75.98,75.99,75.85,75.87,22414.0,74.9296,74.9394,74.8014,74.8211,22414.0
2024-05-10 10:50:00,75.87,75.88,75.69,75.73,15429.0,74.8211,74.831,74.6436,74.683,15429.0
2024-05-10 10:55:00,75.73,75.81,75.69,75.78,27373.0,74.683,74.7619,74.6436,74.7323,27373.0
2024-05-10 11:00:00,75.78,75.88,75.77,75.88,27911.0,74.7323,74.831,74.7225,74.831,27911.0
2024-05-10 11:05:00,75.89,75.96,75.86,75.93,32467.0,74.8408,74.9099,74.8112,74.8803,32467.0
2024-05-10 11:10:00,75.94,76.04,75.91,75.94,36075.0,74.8901,74.9888,74.8605,74.8901,36075.0
2024-05-10 11:15:00,75.93,75.98,75.91,75.95,28948.0,74.8803,74.9296,74.8605,74.9,28948.0
2024-05-10 11:20:00,75.93,76.04,75.93,76.01,18929.0,74.8803,74.9888,74.8803,74.9592,18929.0
2024-05-10 11:25:00,76.01,76.09,75.99,76.05,38273.0,74.9592,75.0381,74.9394,74.9986,38273.0
2024-05-10 11:30:00,76.05,76.06,75.96,75.96,26322.0,74.9986,75.0085,74.9099,74.9099,26322.0
2024-05-10 11:35:00,75.95,75.95,75.82,75.83,23822.0,74.9,74.9,74.7718,74.7817,23822.0
2024-05-10 11:40:00,75.85,75.96,75.81,75.87,68161.0,74.8014,74.9099,74.7619,74.8211,68161.0
2024-05-10 11:45:00,75.88,75.9,75.83,75.86,20678.0,74.831,74.8507,74.7817,74.8112,20678.0
2024-05-10 11:50:00,75.86,75.93,75.83,75.9,26324.0,74.8112,74.8803,74.7817,74.8507,26324.0
2024-05-10 11:55:00,75.93,75.97,75.85,75.86,32212.0,74.8803,74.9197,74.8014,74.8112,32212.0
2024-05-10 12:00:00,75.85,75.94,75.83,75.94,42774.0,74.8014,74.8901,74.7817,74.8901,42774.0
2024-05-10 12:05:00,75.94,75.97,75.92,75.97,18755.0,74.8901,74.9197,74.8704,74.9197,18755.0
2024-05-10 12:10:00,75.96,76.04,75.95,76.02,29034.0,74.9099,74.9888,74.9,74.969,29034.0
2024-05-10 12:15:00,76.01,76.05,75.97,75.98,21100.0,74.9592,74.9986,74.9197,74.9296,21100.0
2024-05-10 12:20:00,75.99,76.04,75.97,75.98,43158.0,74.9394,74.9888,74.9197,74.9296,43158.0
2024-05-10 12:25:00,75.99,75.99,75.92,75.94,21325.0,74.9394,74.9394,74.8704,74.8901,21325.0
2024-05-10 12:30:00,75.94,75.96,75.88,75.91,19336.0,74.8901,74.9099,74.831,74.8605,19336.0
2024-05-10 12:35:00,75.91,75.97,75.91,75.96,15634.0,74.8605,74.9197,74.8605,74.9099,15634.0
2024-05-10 12:40:00,75.97,76.03,75.96,75.98,24409.0,74.9197,74.9789,74.9099,74.9296,24409.0
2024-05-10 12:45:00,75.98,76.02,75.97,75.99,22861.0,74.9296,74.969,74.9197,74.9394,22861.0
2024-05-10 12:50:00,75.98,76.01,75.94,76.01,15399.0,74.9296,74.9592,74.8901,74.9592,15399.0
2024-05-10 12:55:00,76.0,76.03,75.91,75.93,23399.0,74.9493,74.9789,74.8605,74.8803,23399.0
2024-05-10 13:00:00,75.92,75.97,75.91,75.97,16164.0,74.8704,74.9197,74.8605,74.9197,16164.0
2024-05-10 13:05:00,75.97,76.01,75.94,75.97,17006.0,74.9197,74.9592,74.8901,74.9197,17006.0
2024-05-10 13:10:00,75.97,75.98,75.94,75.96,19124.0,74.9197,74.9296,74.8901,74.9099,19124.0
2024-05-10 13:15:00,75.97,75.97,75.93,75.93,19275.0,74.9197,74.9197,74.8803,74.8803,19275.0
2024-05-10 13:20:00,75.93,75.96,75.91,75.96,15074.0,74.8803,74.9099,74.8605,74.9099,15074.0
2024-05-10 13:25:00,75.95,75.99,75.94,75.98,15418.0,74.9,74.9394,74.8901,74.9296,15418.0
2024-05-10 13:30:00,75.98,76.03,75.96,76.02,20794.0,74.9296,74.9789,74.9099,74.969,20794.0
2024-05-10 13:35:00,76.01,76.03,75.96,75.99,19976.0,74.9592,74.9789,74.9099,74.9394,19976.0
2024-05-10 13:40:00,75.99,76.02,75.98,76.01,16590.0,74.9394,74.969,74.9296,74.9592,16590.0
2024-05-10 13:45:00,76.01,76.03,75.98,76.03,11747.0,74.9592,74.9789,74.9296,74.9789,11747.0
2024-05-10 13:50:00,76.03,76.05,75.98,76.0,29050.0,74.9789,74.9986,74.9296,74.9493,29050.0
2024-05-10 13:55:00,76.0,76.04,75.98,76.02,21543.0,74.9493,74.9888,74.9296,74.969,21543.0
2024-05-10 14:00:00,76.02,76.02,75.96,76.01,21319.0,74.969,74.969,74.9099,74.9592,21319.0
2024-05-10 14:05:00,76.01,76.05,75.99,76.04,15151.0,74.9592,74.9986,74.9394,74.9888,15151.0
2024-05-10 14:10:00,76.04,76.1,76.03,76.1,23845.0,74.9888,75.0479,74.9789,75.0479,23845.0
2024-05-10 14:15:00,76.1,76.12,76.07,76.12,21157.0,75.0479,75.0676,75.0183,75.0676,21157.0
2024-05-10 14:20:00,76.1,76.12,76.08,76.09,21475.0,75.0479,75.0676,75.0282,75.0381,21475.0
2024-05-10 14:25:00,76.09,76.09,76.06,76.08,22689.0,75.0381,75.0381,75.0085,75.0282,22689.0
2024-05-10 14:30:00,76.08,76.08,75.96,75.97,35265.0,75.0282,75.0282,74.9099,74.9197,35265.0
2024-05-10 14:35:00,75.97,75.97,75.89,75.92,32773.0,74.9197,74.9197,74.8408,74.8704,32773.0
2024-05-10 14:40:00,75.91,75.94,75.87,75.92,28023.0,74.8605,74.8901,74.8211,74.8704,28023.0
2024-05-10 14:45:00,75.92,76.07,75.91,76.07,30389.0,74.8704,75.0183,74.8605,75.0183,30389.0
2024-05-10 14:50:00,76.07,76.12,76.05,76.09,32298.0,75.0183,75.0676,74.9986,75.0381,32298.0
2024-05-10 14:55:00,76.08,76.15,76.08,76.14,18046.0,75.0282,75.0972,75.0282,75.0874,18046.0
2024-05-10 15:00:00,76.13,76.14,76.06,76.13,34518.0,75.0775,75.0874,75.0085,75.0775,34518.0
2024-05-10 15:05:00,76.13,76.14,76.1,76.11,24508.0,75.0775,75.0874,75.0479,75.0578,24508.0
2024-05-10 15:10:00,76.11,76.13,76.05,76.06,32261.0,75.0578,75.0775,74.9986,75.0085,32261.0
2024-05-10 15:15:00,76.06,76.08,76.04,76.07,21408.0,75.0085,75.0282,74.9888,75.0183,21408.0
2024-05-10 15:20:00,76.08,76.09,76.05,76.06,23228.0,75.0282,75.0381,74.9986,75.0085,23228.0
2024-05-10 15:25:00,76.05,76.07,76.02,76.03,21518.0,74.9986,75.0183,74.969,74.9789,21518.0
2024-05-10 15:30:00,76.03,76.04,75.96,75.97,34800.0,74.9789,74.9888,74.9099,74.9197,34800.0
2024-05-10 15:35:00,75.97,75.97,75.91,75.92,40833.0,74.9197,74.9197,74.8605,74.8704,40833.0
2024-05-10 15:40:00,75.94,76.09,75.93,76.06,79650.0,74.8901,75.0381,74.8803,75.0085,79650.0
2024-05-10 15:45:00,76.07,76.08,75.97,76.06,75615.0,75.0183,75.0282,74.9197,75.0085,75615.0
2024-05-10 15:50:00,76.07,76.24,76.02,76.23,138238.0,75.0183,75.186,74.969,75.1761,138238.0
2024-05-10 15:55:00,76.24,76.25,76.08,76.1,362730.0,75.186,75.1958,75.0282,75.0479,362730.0
2024-05-13 09:30:00,76.17,76.41,75.84,76.04,93240.0,75.117,75.3536,74.7915,74.9888,93240.0
2024-05-13 09:35:00,76.04,76.1,75.9,75.91,19306.0,74.9888,75.0479,74.8507,74.8605,19306.0
2024-05-13 09:40:00,75.89,75.96,75.87,75.96,16236.0,74.8408,74.9099,74.8211,74.9099,16236.0
2024-05-13 09:45:00,75.99,76.01,75.9,76.01,15652.0,74.9394,74.9592,74.8507,74.9592,15652.0
2024-05-13 09:50:00,75.98,76.01,75.91,75.92,12160.0,74.9296,74.9592,74.8605,74.8704,12160.0
2024-05-13 09:55:00,75.93,75.95,75.8,75.86,26729.0,74.8803,74.9,74.7521,74.8112,26729.0
2024-05-13 10:00:00,75.86,75.86,75.62,75.69,31738.0,74.8112,74.8112,74.5746,74.6436,31738.0
2024-05-13 10:05:00,75.7,75.79,75.7,75.73,10240.0,74.6535,74.7422,74.6535,74.683,10240.0
2024-05-13 10:10:00,75.73,75.73,75.63,75.64,16664.0,74.683,74.683,74.5844,74.5943,16664.0
2024-05-13 10:15:00,75.63,75.64,75.55,75.6,30850.0,74.5844,74.5943,74.5055,74.5548,30850.0
2024-05-13 10:20:00,75.59,75.68,75.59,75.62,14166.0,74.545,74.6337,74.545,74.5746,14166.0
2024-05-13 10:25:00,75.64,75.65,75.57,75.59,20310.0,74.5943,74.6041,74.5252,74.545,20310.0
2024-05-13 10:30:00,75.6,75.62,75.58,75.59,18728.0,74.5548,74.5746,74.5351,74.545,18728.0
2024-05-13 10:35:00,75.59,75.62,75.54,75.57,13112.0,74.545,74.5746,74.4957,74.5252,13112.0
2024-05-13 10:40:00,75.58,75.62,75.51,75.52,15973.0,74.5351,74.5746,74.4661,74.4759,15973.0
2024-05-13 10:45:00,75.53,75.6,75.52,75.58,15827.0,74.4858,74.5548,74.4759,74.5351,15827.0
2024-05-13 10:50:00,75.55,75.6,75.53,75.54,11060.0,74.5055,74.5548,74.4858,74.4957,11060.0
2024-05-13 10:55:00,75.54,75.56,75.47,75.53,19524.0,74.4957,74.5154,74.4266,74.4858,19524.0
2024-05-13 11:00:00,75.54,75.57,75.48,75.5,20382.0,74.4957,74.5252,74.4365,74.4562,20382.0
2024-05-13 11:05:00,75.49,75.53,75.44,75.48,18854.0,74.4464,74.4858,74.397,74.4365,18854.0
2024-05-13 11:10:00,75.48,75.49,75.43,75.47,23896.0,74.4365,74.4464,74.3872,74.4266,23896.0
2024-05-13 11:15:00,75.47,75.54,75.45,75.51,31199.0,74.4266,74.4957,74.4069,74.4661,31199.0
2024-05-13 11:20:00,75.5,75.53,75.48,75.53,18312.0,74.4562,74.4858,74.4365,74.4858,18312.0
2024-05-13 11:25:00,75.52,75.58,75.5,75.52,23438.0,74.4759,74.5351,74.4562,74.4759,23438.0
2024-05-13 11:30:00,75.52,75.52,75.45,75.46,10842.0,74.4759,74.4759,74.4069,74.4168,10842.0
2024-05-13 11:35:00,75.46,75.5,75.46,75.49,10475.0,74.4168,74.4562,74.4168,74.4464,10475.0
2024-05-13 11:40:00,75.49,75.51,75.43,75.43,27601.0,74.4464,74.4661,74.3872,74.3872,27601.0
2024-05-13 11:45:00,75.44,75.44,75.38,75.42,24025.0,74.397,74.397,74.3379,74.3773,24025.0
2024-05-13 11:50:00,75.42,75.45,75.4,75.42,10951.0,74.3773,74.4069,74.3576,74.3773,10951.0
2024-05-13 11:55:00,75.42,75.43,75.34,75.36,25412.0,74.3773,74.3872,74.2984,74.3182,25412.0
2024-05-13 12:00:00,75.36,75.41,75.34,75.37,25433.0,74.3182,74.3675,74.2984,74.328,25433.0
2024-05-13 12:05:00,75.37,75.41,75.36,75.4,21983.0,74.328,74.3675,74.3182,74.3576,21983.0
2024-05-13 12:10:00,75.41,75.41,75.32,75.34,28791.0,74.3675,74.3675,74.2787,74.2984,28791.0
2024-05-13 12:15:00,75.34,75.39,75.33,75.37,19913.0,74.2984,74.3477,74.2886,74.328,19913.0
2024-05-13 12:20:00,75.38,75.38,75.34,75.34,21507.0,74.3379,74.3379,74.2984,74.2984,21507.0
2024-05-13 12:25:00,75.35,75.35,75.3,75.32,31007.0,74.3083,74.3083,74.259,74.2787,31007.0
2024-05-13 12:30:00,75.34,75.34,75.28,75.29,24474.0,74.2984,74.2984,74.2393,74.2491,24474.0
2024-05-13 12:35:00,75.29,75.32,75.27,75.28,27054.0,74.2491,74.2787,74.2294,74.2393,27054.0
2024-05-13 12:40:00,75.29,75.31,75.21,75.23,40444.0,74.2491,74.2688,74.1702,74.1899,40444.0
2024-05-13 12:45:00,75.22,75.22,75.15,75.17,75328.0,74.1801,74.1801,74.1111,74.1308,75328.0
2024-05-13 12:50:00,75.18,75.18,75.13,75.17,23041.0,74.1406,74.1406,74.0913,74.1308,23041.0
2024-05-13 12:55:00,75.17,75.18,75.04,75.06,114428.0,74.1308,74.1406,74.0026,74.0223,114428.0
2024-05-13 13:00:00,75.06,75.08,74.98,74.98,63203.0,74.0223,74.042,73.9434,73.9434,63203.0
2024-05-13 13:05:00,74.99,75.02,74.9,74.9,36830.0,73.9533,73.9829,73.8645,73.8645,36830.0
2024-05-13 13:10:00,74.89,74.92,74.84,74.87,27864.0,73.8547,73.8842,73.8053,73.8349,27864.0
2024-05-13 13:15:00,74.87,74.88,74.82,74.85,18154.0,73.8349,73.8448,73.7856,73.8152,18154.0
2024-05-13 13:20:00,74.86,74.97,74.86,74.89,28429.0,73.8251,73.9335,73.8251,73.8547,28429.0
2024-05-13 13:25:00,74.89,74.99,74.88,74.98,20243.0,73.8547,73.9533,73.8448,73.9434,20243.0
2024-05-13 13:30:00,74.97,74.99,74.91,74.91,17932.0,73.9335,73.9533,73.8744,73.8744,17932.0
2024-05-13 13:35:00,74.91,74.96,74.88,74.92,32494.0,73.8744,73.9237,73.8448,73.8842,32494.0
2024-05-13 13:40:00,74.92,74.98,74.91,74.97,39195.0,73.8842,73.9434,73.8744,73.9335,39195.0
2024-05-13 13:45:00,74.97,75.0,74.9,74.93,66729.0,73.9335,73.9631,73.8645,73.8941,66729.0
2024-05-13 13:50:00,74.92,74.93,74.85,74.86,61430.0,73.8842,73.8941,73.8152,73.8251,61430.0
2024-05-13 13:55:00,74.86,74.87,74.83,74.87,24275.0,73.8251,73.8349,73.7955,73.8349,24275.0
2024-05-13 14:00:00,74.86,74.88,74.82,74.85,29900.0,73.8251,73.8448,73.7856,73.8152,29900.0
2024-05-13 14:05:00,74.86,74.88,74.83,74.84,24044.0,73.8251,73.8448,73.7955,73.8053,24044.0
2024-05-13 14:10:00,74.84,74.89,74.83,74.86,16779.0,73.8053,73.8547,73.7955,73.8251,16779.0
2024-05-13 14:15:00,74.86,74.89,74.84,74.86,18504.0,73.8251,73.8547,73.8053,73.8251,18504.0
2024-05-13 14:20:00,74.87,74.91,74.86,74.9,21904.0,73.8349,73.8744,73.8251,73.8645,21904.0
2024-05-13 14:25:00,74.91,74.91,74.86,74.87,9989.0,73.8744,73.8744,73.8251,73.8349,9989.0
2024-05-13 14:30:00,74.87,74.88,74.84,74.85,19594.0,73.8349,73.8448,73.8053,73.8152,19594.0
2024-05-13 14:35:00,74.86,74.87,74.84,74.84,8726.0,73.8251,73.8349,73.8053,73.8053,8726.0
2024-05-13 14:40:00,74.84,74.86,74.83,74.86,31512.0,73.8053,73.8251,73.7955,73.8251,31512.0
2024-05-13 14:45:00,74.86,74.86,74.8,74.86,28839.0,73.8251,73.8251,73.7659,73.8251,28839.0
2024-05-13 14:50:00,74.85,74.85,74.69,74.69,88656.0,73.8152,73.8152,73.6574,73.6574,88656.0
2024-05-13 14:55:00,74.69,74.79,74.67,74.79,77086.0,73.6574,73.756,73.6377,73.756,77086.0
2024-05-13 15:00:00,74.8,74.88,74.79,74.87,48481.0,73.7659,73.8448,73.756,73.8349,48481.0
2024-05-13 15:05:00,74.86,74.91,74.69,74.7,79464.0,73.8251,73.8744,73.6574,73.6673,79464.0
2024-05-13 15:10:00,74.7,74.83,74.66,74.78,85394.0,73.6673,73.7955,73.6278,73.7462,85394.0
2024-05-13 15:15:00,74.77,74.84,74.73,74.83,32984.0,73.7363,73.8053,73.6969,73.7955,32984.0
2024-05-13 15:20:00,74.83,74.84,74.73,74.73,31569.0,73.7955,73.8053,73.6969,73.6969,31569.0
2024-05-13 15:25:00,74.73,74.76,74.69,74.7,24813.0,73.6969,73.7264,73.6574,73.6673,24813.0
2024-05-13 15:30:00,74.7,74.8,74.69,74.77,45635.0,73.6673,73.7659,73.6574,73.7363,45635.0
2024-05-13 15:35:00,74.77,74.82,74.69,74.81,69359.0,73.7363,73.7856,73.6574,73.7758,69359.0
2024-05-13 15:40:00,74.82,74.86,74.74,74.75,60779.0,73.7856,73.8251,73.7067,73.7166,60779.0
2024-05-13 15:45:00,74.75,74.88,74.7,74.87,97407.0,73.7166,73.8448,73.6673,73.8349,97407.0
2024-05-13 15:50:00,74.87,74.93,74.79,74.8,104868.0,73.8349,73.8941,73.756,73.7659,104868.0
2024-05-13 15:55:00,74.79,74.81,74.68,74.7,435125.0,73.756,73.7758,73.6476,73.6673,435125.0
2024-05-14 09:30:00,75.0,75.48,74.85,75.38,198150.0,73.9631,74.4365,73.8152,74.3379,198150.0
2024-05-14 09:35:00,75.35,75.59,75.25,75.48,46468.0,74.3083,74.545,74.2097,74.4365,46468.0
2024-05-14 09:40:00,75.48,75.72,75.4,75.72,68580.0,74.4365,74.6732,74.3576,74.6732,68580.0
2024-05-14 09:45:00,75.73,75.99,75.7,75.93,100140.0,74.683,74.9394,74.6535,74.8803,100140.0
2024-05-14 09:50:00,75.93,76.36,75.92,76.36,85254.0,74.8803,75.3043,74.8704,75.3043,85254.0
2024-05-14 09:55:00,76.35,76.55,76.27,76.51,86545.0,75.2945,75.4917,75.2156,75.4523,86545.0
2024-05-14 10:00:00,76.47,76.74,76.46,76.72,120330.0,75.4128,75.6791,75.4029,75.6594,120330.0
2024-05-14 10:05:00,76.72,76.85,76.61,76.85,94622.0,75.6594,75.7876,75.5509,75.7876,94622.0
2024-05-14 10:10:00,76.84,76.93,76.78,76.84,74463.0,75.7777,75.8664,75.7185,75.7777,74463.0
2024-05-14 10:15:00,76.83,76.84,76.7,76.73,120866.0,75.7678,75.7777,75.6396,75.6692,120866.0
2024-05-14 10:20:00,76.73,76.96,76.73,76.94,64500.0,75.6692,75.896,75.6692,75.8763,64500.0
2024-05-14 10:25:00,76.94,76.98,76.77,76.82,46654.0,75.8763,75.9158,75.7087,75.758,46654.0
2024-05-14 10:30:00,76.82,77.09,76.82,77.09,113242.0,75.758,76.0242,75.758,76.0242,113242.0
2024-05-14 10:35:00,77.08,77.27,77.06,77.26,102613.0,76.0144,76.2017,75.9947,76.1919,102613.0
2024-05-14 10:40:00,77.25,77.26,76.84,76.92,99007.0,76.182,76.1919,75.7777,75.8566,99007.0
2024-05-14 10:45:00,76.92,77.02,76.9,76.92,74629.0,75.8566,75.9552,75.8369,75.8566,74629.0
2024-05-14 10:50:00,76.93,77.11,76.88,77.04,62926.0,75.8664,76.044,75.8171,75.9749,62926.0
2024-05-14 10:55:00,77.05,77.17,77.0,77.15,62268.0,75.9848,76.1031,75.9355,76.0834,62268.0
2024-05-14 11:00:00,77.15,77.16,77.02,77.15,53667.0,76.0834,76.0933,75.9552,76.0834,53667.0
2024-05-14 11:05:00,77.16,77.24,77.14,77.21,47563.0,76.0933,76.1722,76.0735,76.1426,47563.0
2024-05-14 11:10:00,77.22,77.23,77.14,77.2,42214.0,76.1524,76.1623,76.0735,76.1327,42214.0
2024-05-14 11:15:00,77.2,77.2,77.09,77.11,40949.0,76.1327,76.1327,76.0242,76.044,40949.0
2024-05-14 11:20:00,77.11,77.12,77.02,77.08,29714.0,76.044,76.0538,75.9552,76.0144,29714.0
2024-05-14 11:25:00,77.09,77.21,77.08,77.2,31210.0,76.0242,76.1426,76.0144,76.1327,31210.0
2024-05-14 11:30:00,77.19,77.22,77.13,77.15,49843.0,76.1229,76.1524,76.0637,76.0834,49843.0
2024-05-14 11:35:00,77.15,77.15,77.05,77.1,46083.0,76.0834,76.0834,75.9848,76.0341,46083.0
2024-05-14 11:40:00,77.11,77.17,77.1,77.14,31509.0,76.044,76.1031,76.0341,76.0735,31509.0
2024-05-14 11:45:00,77.14,77.25,77.05,77.05,48835.0,76.0735,76.182,75.9848,75.9848,48835.0
2024-05-14 11:50:00,77.04,77.11,76.99,77.03,54605.0,75.9749,76.044,75.9256,75.9651,54605.0
2024-05-14 11:55:00,77.01,77.01,76.95,76.96,35566.0,75.9453,75.9453,75.8862,75.896,35566.0
2024-05-14 12:00:00,76.95,77.03,76.89,76.98,60720.0,75.8862,75.9651,75.827,75.9158,60720.0
2024-05-14 12:05:00,76.98,76.98,76.88,76.89,25862.0,75.9158,75.9158,75.8171,75.827,25862.0
2024-05-14 12:10:00,76.89,76.89,76.81,76.82,35203.0,75.827,75.827,75.7481,75.758,35203.0
2024-05-14 12:15:00,76.81,76.82,76.73,76.74,43686.0,75.7481,75.758,75.6692,75.6791,43686.0
2024-05-14 12:20:00,76.73,76.76,76.64,76.65,31558.0,75.6692,75.6988,75.5805,75.5903,31558.0
2024-05-14 12:25:00,76.66,76.71,76.58,76.59,36262.0,75.6002,75.6495,75.5213,75.5311,36262.0
2024-05-14 12:30:00,76.59,76.62,76.57,76.6,38122.0,75.5311,75.5607,75.5114,75.541,38122.0
2024-05-14 12:35:00,76.61,76.62,76.57,76.58,31759.0,75.5509,75.5607,75.5114,75.5213,31759.0
2024-05-14 12:40:00,76.58,76.63,76.48,76.63,42762.0,75.5213,75.5706,75.4227,75.5706,42762.0
2024-05-14 12:45:00,76.63,76.74,76.62,76.71,46075.0,75.5706,75.6791,75.5607,75.6495,46075.0
2024-05-14 12:50:00,76.72,76.73,76.45,76.47,58241.0,75.6594,75.6692,75.3931,75.4128,58241.0
2024-05-14 12:55:00,76.46,76.56,76.46,76.52,34396.0,75.4029,75.5016,75.4029,75.4621,34396.0
2024-05-14 13:00:00,76.53,76.53,76.38,76.39,60919.0,75.472,75.472,75.3241,75.3339,60919.0
2024-05-14 13:05:00,76.4,76.4,76.32,76.34,22947.0,75.3438,75.3438,75.2649,75.2846,22947.0
2024-05-14 13:10:00,76.33,76.36,76.27,76.28,20348.0,75.2747,75.3043,75.2156,75.2254,20348.0
2024-05-14 13:15:00,76.28,76.29,76.24,76.28,27889.0,75.2254,75.2353,75.186,75.2254,27889.0
2024-05-14 13:20:00,76.28,76.28,76.17,76.21,38472.0,75.2254,75.2254,75.117,75.1564,38472.0
2024-05-14 13:25:00,76.21,76.23,76.16,76.17,31234.0,75.1564,75.1761,75.1071,75.117,31234.0
2024-05-14 13:30:00,76.18,76.2,76.14,76.16,27443.0,75.1268,75.1465,75.0874,75.1071,27443.0
2024-05-14 13:35:00,76.16,76.3,76.15,76.29,51176.0,75.1071,75.2452,75.0972,75.2353,51176.0
2024-05-14 13:40:00,76.28,76.35,76.26,76.35,33917.0,75.2254,75.2945,75.2057,75.2945,33917.0
2024-05-14 13:45:00,76.34,76.34,76.21,76.26,29304.0,75.2846,75.2846,75.1564,75.2057,29304.0
2024-05-14 13:50:00,76.26,76.29,76.24,76.27,28023.0,75.2057,75.2353,75.186,75.2156,28023.0
2024-05-14 13:55:00,76.27,76.27,76.2,76.25,27160.0,75.2156,75.2156,75.1465,75.1958,27160.0
2024-05-14 14:00:00,76.25,76.35,76.24,76.34,34806.0,75.1958,75.2945,75.186,75.2846,34806.0
2024-05-14 14:05:00,76.34,76.42,76.33,76.42,33366.0,75.2846,75.3635,75.2747,75.3635,33366.0
2024-05-14 14:10:00,76.42,76.5,76.41,76.48,37943.0,75.3635,75.4424,75.3536,75.4227,37943.0
2024-05-14 14:15:00,76.47,76.56,76.46,76.56,37452.0,75.4128,75.5016,75.4029,75.5016,37452.0
2024-05-14 14:20:00,76.56,76.58,76.45,76.5,32885.0,75.5016,75.5213,75.3931,75.4424,32885.0
2024-05-14 14:25:00,76.5,76.5,76.41,76.44,31871.0,75.4424,75.4424,75.3536,75.3832,31871.0
2024-05-14 14:30:00,76.44,76.53,76.41,76.53,46993.0,75.3832,75.472,75.3536,75.472,46993.0
2024-05-14 14:35:00,76.53,76.63,76.52,76.62,35401.0,75.472,75.5706,75.4621,75.5607,35401.0
2024-05-14 14:40:00,76.62,76.76,76.62,76.72,58376.0,75.5607,75.6988,75.5607,75.6594,58376.0
2024-05-14 14:45:00,76.73,76.76,76.66,76.7,38148.0,75.6692,75.6988,75.6002,75.6396,38148.0
2024-05-14 14:50:00,76.7,76.71,76.61,76.66,34289.0,75.6396,75.6495,75.5509,75.6002,34289.0
2024-05-14 14:55:00,76.66,76.73,76.63,76.72,44892.0,75.6002,75.6692,75.5706,75.6594,44892.0
2024-05-14 15:00:00,76.72,76.8,76.7,76.78,32432.0,75.6594,75.7382,75.6396,75.7185,32432.0
2024-05-14 15:05:00,76.78,76.84,76.72,76.78,63416.0,75.7185,75.7777,75.6594,75.7185,63416.0
2024-05-14 15:10:00,76.77,76.81,76.72,76.79,47650.0,75.7087,75.7481,75.6594,75.7284,47650.0
2024-05-14 15:15:00,76.79,76.88,76.78,76.88,40753.0,75.7284,75.8171,75.7185,75.8171,40753.0
2024-05-14 15:20:00,76.87,76.87,76.81,76.81,46383.0,75.8073,75.8073,75.7481,75.7481,46383.0
2024-05-14 15:25:00,76.8,76.86,76.76,76.83,47262.0,75.7382,75.7974,75.6988,75.7678,47262.0
2024-05-14 15:30:00,76.81,76.83,76.74,76.76,63821.0,75.7481,75.7678,75.6791,75.6988,63821.0
2024-05-14 15:35:00,76.76,76.87,76.75,76.86,61834.0,75.6988,75.8073,75.6889,75.7974,61834.0
2024-05-14 15:40:00,76.88,76.96,76.85,76.95,66987.0,75.8171,75.896,75.7876,75.8862,66987.0
2024-05-14 15:45:00,76.95,76.97,76.87,76.91,89845.0,75.8862,75.9059,75.8073,75.8467,89845.0
2024-05-14 15:50:00,76.91,77.14,76.9,77.13,240030.0,75.8467,76.0735,75.8369,76.0637,240030.0
2024-05-14 15:55:00,77.13,77.22,77.05,77.06,717183.0,76.0637,76.1524,75.9848,75.9947,717183.0
2024-05-15 09:30:00,77.42,78.2,77.38,78.13,166646.0,76.3497,77.1189,76.3102,77.0499,166646.0
2024-05-15 09:35:00,78.15,78.17,77.73,77.94,45333.0,77.0696,77.0893,76.6554,76.8625,45333.0
2024-05-15 09:40:00,77.92,77.95,77.7,77.72,33067.0,76.8428,76.8723,76.6258,76.6455,33067.0
2024-05-15 09:45:00,77.72,77.83,77.61,77.67,38396.0,76.6455,76.754,76.537,76.5962,38396.0
2024-05-15 09:50:00,77.67,77.83,77.6,77.73,46252.0,76.5962,76.754,76.5272,76.6554,46252.0
2024-05-15 09:55:00,77.74,77.9,77.71,77.87,22980.0,76.6652,76.823,76.6357,76.7935,22980.0
2024-05-15 10:00:00,77.87,77.92,77.78,77.81,57448.0,76.7935,76.8428,76.7047,76.7343,57448.0
2024-05-15 10:05:00,77.82,77.82,77.66,77.66,77142.0,76.7441,76.7441,76.5864,76.5864,77142.0
2024-05-15 10:10:00,77.67,77.67,77.4,77.43,71270.0,76.5962,76.5962,76.3299,76.3595,71270.0
2024-05-15 10:15:00,77.44,77.57,77.38,77.57,29024.0,76.3694,76.4976,76.3102,76.4976,29024.0
2024-05-15 10:20:00,77.61,77.78,77.54,77.75,30153.0,76.537,76.7047,76.468,76.6751,30153.0
2024-05-15 10:25:00,77.74,77.89,77.68,77.84,77644.0,76.6652,76.8132,76.6061,76.7639,77644.0
2024-05-15 10:30:00,77.85,77.95,77.81,77.91,39828.0,76.7737,76.8723,76.7343,76.8329,39828.0
2024-05-15 10:35:00,77.92,78.19,77.92,78.17,77443.0,76.8428,77.109,76.8428,77.0893,77443.0
2024-05-15 10:40:00,78.17,78.21,78.14,78.19,46533.0,77.0893,77.1288,77.0597,77.109,46533.0
2024-05-15 10:45:00,78.2,78.21,78.14,78.17,33495.0,77.1189,77.1288,77.0597,77.0893,33495.0
2024-05-15 10:50:00,78.16,78.21,78.13,78.2,41068.0,77.0794,77.1288,77.0499,77.1189,41068.0
2024-05-15 10:55:00,78.2,78.22,78.11,78.15,80550.0,77.1189,77.1386,77.0301,77.0696,80550.0
2024-05-15 11:00:00,78.15,78.16,77.95,77.98,155068.0,77.0696,77.0794,76.8723,76.9019,155068.0
2024-05-15 11:05:00,77.97,78.14,77.94,78.09,33040.0,76.8921,77.0597,76.8625,77.0104,33040.0
2024-05-15 11:10:00,78.09,78.17,78.01,78.15,61101.0,77.0104,77.0893,76.9315,77.0696,61101.0
2024-05-15 11:15:00,78.15,78.16,77.96,77.99,46423.0,77.0696,77.0794,76.8822,76.9118,46423.0
2024-05-15 11:20:00,77.98,78.07,77.94,78.03,52297.0,76.9019,76.9907,76.8625,76.9512,52297.0
2024-05-15 11:25:00,78.03,78.1,77.96,78.1,33512.0,76.9512,77.0203,76.8822,77.0203,33512.0
2024-05-15 11:30:00,78.1,78.15,77.99,78.0,39336.0,77.0203,77.0696,76.9118,76.9217,39336.0
2024-05-15 11:35:00,78.0,78.01,77.95,77.98,18960.0,76.9217,76.9315,76.8723,76.9019,18960.0
2024-05-15 11:40:00,77.99,78.0,77.95,77.97,18264.0,76.9118,76.9217,76.8723,76.8921,18264.0
2024-05-15 11:45:00,77.97,78.0,77.95,77.96,23009.0,76.8921,76.9217,76.8723,76.8822,23009.0
2024-05-15 11:50:00,77.96,77.97,77.94,77.96,19359.0,76.8822,76.8921,76.8625,76.8822,19359.0
2024-05-15 11:55:00,77.96,78.01,77.96,77.98,19999.0,76.8822,76.9315,76.8822,76.9019,19999.0
2024-05-15 12:00:00,78.0,78.07,77.94,77.94,111960.0,76.9217,76.9907,76.8625,76.8625,111960.0
2024-05-15 12:05:00,77.95,78.06,77.92,78.02,34379.0,76.8723,76.9808,76.8428,76.9414,34379.0
2024-05-15 12:10:00,78.03,78.06,77.98,77.98,16808.0,76.9512,76.9808,76.9019,76.9019,16808.0
2024-05-15 12:15:00,77.98,77.99,77.93,77.99,27597.0,76.9019,76.9118,76.8526,76.9118,27597.0
2024-05-15 12:20:00,77.98,78.06,77.98,78.05,27826.0,76.9019,76.9808,76.9019,76.971,27826.0
2024-05-15 12:25:00,78.05,78.12,78.04,78.09,18643.0,76.971,77.04,76.9611,77.0104,18643.0
2024-05-15 12:30:00,78.08,78.11,78.04,78.08,51345.0,77.0005,77.0301,76.9611,77.0005,51345.0
2024-05-15 12:35:00,78.08,78.15,78.07,78.08,30737.0,77.0005,77.0696,76.9907,77.0005,30737.0
2024-05-15 12:40:00,78.08,78.18,78.07,78.18,16773.0,77.0005,77.0992,76.9907,77.0992,16773.0
2024-05-15 12:45:00,78.17,78.19,78.14,78.15,31549.0,77.0893,77.109,77.0597,77.0696,31549.0
2024-05-15 12:50:00,78.15,78.18,78.12,78.18,19575.0,77.0696,77.0992,77.04,77.0992,19575.0
2024-05-15 12:55:00,78.17,78.19,78.08,78.08,24756.0,77.0893,77.109,77.0005,77.0005,24756.0
2024-05-15 13:00:00,78.1,78.11,78.0,78.05,52646.0,77.0203,77.0301,76.9217,76.971,52646.0
2024-05-15 13:05:00,78.04,78.08,78.0,78.02,55468.0,76.9611,77.0005,76.9217,76.9414,55468.0
2024-05-15 13:10:00,78.02,78.1,78.01,78.06,18360.0,76.9414,77.0203,76.9315,76.9808,18360.0
2024-05-15 13:15:00,78.07,78.09,78.03,78.04,17533.0,76.9907,77.0104,76.9512,76.9611,17533.0
2024-05-15 13:20:00,78.04,78.07,78.03,78.05,15869.0,76.9611,76.9907,76.9512,76.971,15869.0
2024-05-15 13:25:00,78.06,78.1,78.05,78.09,20013.0,76.9808,77.0203,76.971,77.0104,20013.0
2024-05-15 13:30:00,78.09,78.09,78.02,78.07,53611.0,77.0104,77.0104,76.9414,76.9907,53611.0
2024-05-15 13:35:00,78.06,78.13,78.05,78.11,17839.0,76.9808,77.0499,76.971,77.0301,17839.0
2024-05-15 13:40:00,78.11,78.14,78.05,78.14,33921.0,77.0301,77.0597,76.971,77.0597,33921.0
2024-05-15 13:45:00,78.14,78.19,78.08,78.13,22643.0,77.0597,77.109,77.0005,77.0499,22643.0
2024-05-15 13:50:00,78.12,78.13,78.07,78.11,29596.0,77.04,77.0499,76.9907,77.0301,29596.0
2024-05-15 13:55:00,78.12,78.12,78.08,78.09,18125.0,77.04,77.04,77.0005,77.0104,18125.0
2024-05-15 14:00:00,78.09,78.11,78.05,78.11,25916.0,77.0104,77.0301,76.971,77.0301,25916.0
2024-05-15 14:05:00,78.1,78.12,78.06,78.11,21652.0,77.0203,77.04,76.9808,77.0301,21652.0
2024-05-15 14:10:00,78.12,78.28,78.11,78.28,50859.0,77.04,77.1978,77.0301,77.1978,50859.0
2024-05-15 14:15:00,78.27,78.33,78.19,78.26,75186.0,77.1879,77.2471,77.109,77.1781,75186.0
2024-05-15 14:20:00,78.27,78.28,78.13,78.23,57182.0,77.1879,77.1978,77.0499,77.1485,57182.0
2024-05-15 14:25:00,78.23,78.25,78.14,78.16,25248.0,77.1485,77.1682,77.0597,77.0794,25248.0
2024-05-15 14:30:00,78.16,78.18,78.1,78.1,26157.0,77.0794,77.0992,77.0203,77.0203,26157.0
2024-05-15 14:35:00,78.09,78.13,78.08,78.13,16545.0,77.0104,77.0499,77.0005,77.0499,16545.0
2024-05-15 14:40:00,78.13,78.26,78.1,78.26,41091.0,77.0499,77.1781,77.0203,77.1781,41091.0
2024-05-15 14:45:00,78.26,78.32,78.24,78.26,41997.0,77.1781,77.2372,77.1583,77.1781,41997.0
2024-05-15 14:50:00,78.25,78.37,78.25,78.34,45773.0,77.1682,77.2865,77.1682,77.257,45773.0
2024-05-15 14:55:00,78.34,78.44,78.3,78.42,68873.0,77.257,77.3556,77.2175,77.3358,68873.0
2024-05-15 15:00:00,78.42,78.42,78.34,78.39,50337.0,77.3358,77.3358,77.257,77.3063,50337.0
2024-05-15 15:05:00,78.4,78.44,78.32,78.43,40799.0,77.3161,77.3556,77.2372,77.3457,40799.0
2024-05-15 15:10:00,78.44,78.45,78.33,78.34,28362.0,77.3556,77.3654,77.2471,77.257,28362.0
2024-05-15 15:15:00,78.34,78.41,78.33,78.39,33352.0,77.257,77.326,77.2471,77.3063,33352.0
2024-05-15 15:20:00,78.39,78.44,78.36,78.38,33812.0,77.3063,77.3556,77.2767,77.2964,33812.0
2024-05-15 15:25:00,78.37,78.4,78.36,78.37,23297.0,77.2865,77.3161,77.2767,77.2865,23297.0
2024-05-15 15:30:00,78.36,78.46,78.33,78.39,58287.0,77.2767,77.3753,77.2471,77.3063,58287.0
2024-05-15 15:35:00,78.4,78.43,78.35,78.42,32161.0,77.3161,77.3457,77.2668,77.3358,32161.0
2024-05-15 15:40:00,78.42,78.44,78.37,78.42,57439.0,77.3358,77.3556,77.2865,77.3358,57439.0
2024-05-15 15:45:00,78.42,78.51,78.38,78.49,67729.0,77.3358,77.4246,77.2964,77.4049,67729.0
2024-05-15 15:50:00,78.5,78.6,78.45,78.59,127618.0,77.4147,77.5134,77.3654,77.5035,127618.0
2024-05-15 15:55:00,78.59,78.79,78.59,78.7,382932.0,77.5035,77.7007,77.5035,77.612,382932.0
2024-05-16 09:30:00,78.07,78.15,77.84,77.89,212743.0,76.9907,77.0696,76.7639,76.8132,212743.0
2024-05-16 09:35:00,77.92,77.98,77.47,77.63,140262.0,76.8428,76.9019,76.399,76.5568,140262.0
2024-05-16 09:40:00,77.63,77.79,77.46,77.71,108015.0,76.5568,76.7146,76.3891,76.6357,108015.0
2024-05-16 09:45:00,77.7,77.79,77.56,77.63,61471.0,76.6258,76.7146,76.4877,76.5568,61471.0
2024-05-16 09:50:00,77.64,77.97,77.6,77.96,76834.0,76.5666,76.8921,76.5272,76.8822,76834.0
2024-05-16 09:55:00,77.96,77.98,77.73,77.74,161636.0,76.8822,76.9019,76.6554,76.6652,161636.0
2024-05-16 10:00:00,77.74,77.91,77.71,77.88,44360.0,76.6652,76.8329,76.6357,76.8033,44360.0
2024-05-16 10:05:00,77.89,77.9,77.65,77.69,35261.0,76.8132,76.823,76.5765,76.6159,35261.0
2024-05-16 10:10:00,77.7,77.86,77.7,77.77,44723.0,76.6258,76.7836,76.6258,76.6948,44723.0
2024-05-16 10:15:00,77.77,77.85,77.76,77.84,46706.0,76.6948,76.7737,76.685,76.7639,46706.0
2024-05-16 10:20:00,77.84,77.88,77.79,77.82,33454.0,76.7639,76.8033,76.7146,76.7441,33454.0
2024-05-16 10:25:00,77.82,77.94,77.82,77.88,53108.0,76.7441,76.8625,76.7441,76.8033,53108.0
2024-05-16 10:30:00,77.88,77.91,77.81,77.84,53985.0,76.8033,76.8329,76.7343,76.7639,53985.0
2024-05-16 10:35:00,77.84,77.92,77.81,77.89,54128.0,76.7639,76.8428,76.7343,76.8132,54128.0
2024-05-16 10:40:00,77.89,77.9,77.75,77.77,76562.0,76.8132,76.823,76.6751,76.6948,76562.0
2024-05-16 10:45:00,77.78,77.89,77.77,77.86,61681.0,76.7047,76.8132,76.6948,76.7836,61681.0
2024-05-16 10:50:00,77.86,77.89,77.81,77.86,39555.0,76.7836,76.8132,76.7343,76.7836,39555.0
2024-05-16 10:55:00,77.86,77.93,77.79,77.8,45361.0,76.7836,76.8526,76.7146,76.7244,45361.0
2024-05-16 11:00:00,77.8,77.9,77.77,77.82,215350.0,76.7244,76.823,76.6948,76.7441,215350.0
2024-05-16 11:05:00,77.82,77.84,77.68,77.68,64827.0,76.7441,76.7639,76.6061,76.6061,64827.0
2024-05-16 11:10:00,77.67,77.68,77.37,77.4,91267.0,76.5962,76.6061,76.3004,76.3299,91267.0
2024-05-16 11:15:00,77.39,77.43,77.32,77.38,48410.0,76.3201,76.3595,76.2511,76.3102,48410.0
2024-05-16 11:20:00,77.38,77.44,77.32,77.42,52813.0,76.3102,76.3694,76.2511,76.3497,52813.0
2024-05-16 11:25:00,77.42,77.64,77.42,77.63,51523.0,76.3497,76.5666,76.3497,76.5568,51523.0
2024-05-16 11:30:00,77.63,77.67,77.53,77.53,57890.0,76.5568,76.5962,76.4582,76.4582,57890.0
2024-05-16 11:35:00,77.51,77.54,77.42,77.45,33456.0,76.4384,76.468,76.3497,76.3793,33456.0
2024-05-16 11:40:00,77.45,77.47,77.41,77.45,32276.0,76.3793,76.399,76.3398,76.3793,32276.0
2024-05-16 11:45:00,77.45,77.51,77.35,77.5,47864.0,76.3793,76.4384,76.2806,76.4286,47864.0
2024-05-16 11:50:00,77.5,77.67,77.49,77.66,39413.0,76.4286,76.5962,76.4187,76.5864,39413.0
2024-05-16 11:55:00,77.67,77.78,77.66,77.78,60692.0,76.5962,76.7047,76.5864,76.7047,60692.0
2024-05-16 12:00:00,77.78,77.85,77.66,77.67,42417.0,76.7047,76.7737,76.5864,76.5962,42417.0
2024-05-16 12:05:00,77.67,77.78,77.66,77.78,133411.0,76.5962,76.7047,76.5864,76.7047,133411.0
2024-05-16 12:10:00,77.78,77.83,77.65,77.67,38742.0,76.7047,76.754,76.5765,76.5962,38742.0
2024-05-16 12:15:00,77.66,77.76,77.65,77.74,56919.0,76.5864,76.685,76.5765,76.6652,56919.0
2024-05-16 12:20:00,77.74,77.85,77.72,77.76,86292.0,76.6652,76.7737,76.6455,76.685,86292.0
2024-05-16 12:25:00,77.77,78.02,77.77,77.98,72917.0,76.6948,76.9414,76.6948,76.9019,72917.0
2024-05-16 12:30:00,77.98,78.12,77.92,78.11,73700.0,76.9019,77.04,76.8428,77.0301,73700.0
2024-05-16 12:35:00,78.11,78.22,78.0,78.08,113524.0,77.0301,77.1386,76.9217,77.0005,113524.0
2024-05-16 12:40:00,78.07,78.08,78.0,78.04,92578.0,76.9907,77.0005,76.9217,76.9611,92578.0
2024-05-16 12:45:00,78.04,78.15,78.03,78.09,51661.0,76.9611,77.0696,76.9512,77.0104,51661.0
2024-05-16 12:50:00,78.09,78.09,77.98,78.03,19236.0,77.0104,77.0104,76.9019,76.9512,19236.0
2024-05-16 12:55:00,78.03,78.1,78.02,78.07,20089.0,76.9512,77.0203,76.9414,76.9907,20089.0
2024-05-16 13:00:00,78.05,78.06,78.02,78.05,17118.0,76.971,76.9808,76.9414,76.971,17118.0
2024-05-16 13:05:00,78.04,78.16,78.04,78.16,36935.0,76.9611,77.0794,76.9611,77.0794,36935.0
2024-05-16 13:10:00,78.16,78.24,78.16,78.2,19322.0,77.0794,77.1583,77.0794,77.1189,19322.0
2024-05-16 13:15:00,78.2,78.23,78.13,78.13,25860.0,77.1189,77.1485,77.0499,77.0499,25860.0
2024-05-16 13:20:00,78.14,78.15,78.0,78.03,31559.0,77.0597,77.0696,76.9217,76.9512,31559.0
2024-05-16 13:25:00,78.03,78.17,78.01,78.15,37121.0,76.9512,77.0893,76.9315,77.0696,37121.0
2024-05-16 13:30:00,78.15,78.22,78.13,78.14,18885.0,77.0696,77.1386,77.0499,77.0597,18885.0
2024-05-16 13:35:00,78.13,78.13,78.06,78.08,22611.0,77.0499,77.0499,76.9808,77.0005,22611.0
2024-05-16 13:40:00,78.07,78.17,78.04,78.13,38873.0,76.9907,77.0893,76.9611,77.0499,38873.0
2024-05-16 13:45:00,78.12,78.12,78.0,78.08,54915.0,77.04,77.04,76.9217,77.0005,54915.0
2024-05-16 13:50:00,78.09,78.16,78.07,78.15,29880.0,77.0104,77.0794,76.9907,77.0696,29880.0
2024-05-16 13:55:00,78.15,78.22,78.14,78.18,49306.0,77.0696,77.1386,77.0597,77.0992,49306.0
2024-05-16 14:00:00,78.17,78.19,78.14,78.17,33023.0,77.0893,77.109,77.0597,77.0893,33023.0
2024-05-16 14:05:00,78.16,78.2,78.15,78.17,23851.0,77.0794,77.1189,77.0696,77.0893,23851.0
2024-05-16 14:10:00,78.18,78.21,78.09,78.12,30044.0,77.0992,77.1288,77.0104,77.04,30044.0
2024-05-16 14:15:00,78.11,78.14,78.07,78.13,58865.0,77.0301,77.0597,76.9907,77.0499,58865.0
2024-05-16 14:20:00,78.13,78.19,78.1,78.17,25858.0,77.0499,77.109,77.0203,77.0893,25858.0
2024-05-16 14:25:00,78.19,78.3,78.18,78.29,38243.0,77.109,77.2175,77.0992,77.2076,38243.0
2024-05-16 14:30:00,78.28,78.33,78.27,78.3,41855.0,77.1978,77.2471,77.1879,77.2175,41855.0
2024-05-16 14:35:00,78.29,78.33,78.24,78.32,28016.0,77.2076,77.2471,77.1583,77.2372,28016.0
2024-05-16 14:40:00,78.32,78.35,78.31,78.33,24720.0,77.2372,77.2668,77.2274,77.2471,24720.0
2024-05-16 14:45:00,78.34,78.37,78.29,78.35,24613.0,77.257,77.2865,77.2076,77.2668,24613.0
2024-05-16 14:50:00,78.34,78.38,78.33,78.36,36570.0,77.257,77.2964,77.2471,77.2767,36570.0
2024-05-16 14:55:00,78.36,78.44,78.34,78.43,33151.0,77.2767,77.3556,77.257,77.3457,33151.0
2024-05-16 15:00:00,78.44,78.44,78.37,78.41,46952.0,77.3556,77.3556,77.2865,77.326,46952.0
2024-05-16 15:05:00,78.42,78.48,78.42,78.45,43817.0,77.3358,77.395,77.3358,77.3654,43817.0
2024-05-16 15:10:00,78.45,78.45,78.37,78.39,53853.0,77.3654,77.3654,77.2865,77.3063,53853.0
2024-05-16 15:15:00,78.39,78.39,78.3,78.32,27554.0,77.3063,77.3063,77.2175,77.2372,27554.0
2024-05-16 15:20:00,78.33,78.41,78.31,78.4,37899.0,77.2471,77.326,77.2274,77.3161,37899.0
2024-05-16 15:25:00,78.41,78.46,78.34,78.36,63154.0,77.326,77.3753,77.257,77.2767,63154.0
2024-05-16 15:30:00,78.37,78.48,78.34,78.45,90245.0,77.2865,77.395,77.257,77.3654,90245.0
2024-05-16 15:35:00,78.43,78.46,78.3,78.34,68377.0,77.3457,77.3753,77.2175,77.257,68377.0
2024-05-16 15:40:00,78.34,78.44,78.3,78.36,65362.0,77.257,77.3556,77.2175,77.2767,65362.0
2024-05-16 15:45:00,78.36,78.42,78.31,78.4,82529.0,77.2767,77.3358,77.2274,77.3161,82529.0
2024-05-16 15:50:00,78.39,78.52,78.38,78.44,285869.0,77.3063,77.4345,77.2964,77.3556,285869.0
2024-05-16 15:55:00,78.46,78.46,78.04,78.06,492204.0,77.3753,77.3753,76.9611,76.9808,492204.0
2024-05-17 09:30:00,78.3,78.47,77.77,78.44,225401.0,77.2175,77.3852,76.6948,77.3556,225401.0
2024-05-17 09:35:00,78.41,78.48,78.14,78.22,38531.0,77.326,77.395,77.0597,77.1386,38531.0
2024-05-17 09:40:00,78.23,78.36,78.21,78.29,31822.0,77.1485,77.2767,77.1288,77.2076,31822.0
2024-05-17 09:45:00,78.29,78.59,78.26,78.55,175051.0,77.2076,77.5035,77.1781,77.4641,175051.0
2024-05-17 09:50:00,78.56,78.62,78.4,78.45,103384.0,77.4739,77.5331,77.3161,77.3654,103384.0
2024-05-17 09:55:00,78.45,78.52,78.41,78.49,103990.0,77.3654,77.4345,77.326,77.4049,103990.0
2024-05-17 10:00:00,78.48,78.51,78.41,78.51,84187.0,77.395,77.4246,77.326,77.4246,84187.0
2024-05-17 10:05:00,78.51,78.53,78.42,78.44,31010.0,77.4246,77.4443,77.3358,77.3556,31010.0
2024-05-17 10:10:00,78.44,78.48,78.38,78.44,34885.0,77.3556,77.395,77.2964,77.3556,34885.0
2024-05-17 10:15:00,78.42,78.49,78.39,78.44,28736.0,77.3358,77.4049,77.3063,77.3556,28736.0
2024-05-17 10:20:00,78.45,78.51,78.4,78.5,17171.0,77.3654,77.4246,77.3161,77.4147,17171.0
2024-05-17 10:25:00,78.5,78.5,78.28,78.35,64292.0,77.4147,77.4147,77.1978,77.2668,64292.0
2024-05-17 10:30:00,78.34,78.36,78.24,78.25,42836.0,77.257,77.2767,77.1583,77.1682,42836.0
2024-05-17 10:35:00,78.25,78.31,78.22,78.31,34368.0,77.1682,77.2274,77.1386,77.2274,34368.0
2024-05-17 10:40:00,78.3,78.34,78.27,78.33,19194.0,77.2175,77.257,77.1879,77.2471,19194.0
2024-05-17 10:45:00,78.34,78.37,78.32,78.33,14880.0,77.257,77.2865,77.2372,77.2471,14880.0
2024-05-17 10:50:00,78.34,78.39,78.31,78.39,27317.0,77.257,77.3063,77.2274,77.3063,27317.0
2024-05-17 10:55:00,78.39,78.39,78.33,78.35,26653.0,77.3063,77.3063,77.2471,77.2668,26653.0
2024-05-17 11:00:00,78.34,78.36,78.27,78.28,25679.0,77.257,77.2767,77.1879,77.1978,25679.0
2024-05-17 11:05:00,78.28,78.39,78.23,78.39,104894.0,77.1978,77.3063,77.1485,77.3063,104894.0
2024-05-17 11:10:00,78.39,78.48,78.38,78.44,23858.0,77.3063,77.395,77.2964,77.3556,23858.0
2024-05-17 11:15:00,78.44,78.46,78.35,78.36,33241.0,77.3556,77.3753,77.2668,77.2767,33241.0
2024-05-17 11:20:00,78.35,78.46,78.35,78.42,36449.0,77.2668,77.3753,77.2668,77.3358,36449.0
2024-05-17 11:25:00,78.41,78.58,78.41,78.57,47571.0,77.326,77.4936,77.326,77.4838,47571.0
2024-05-17 11:30:00,78.57,78.61,78.54,78.6,94456.0,77.4838,77.5232,77.4542,77.5134,94456.0
2024-05-17 11:35:00,78.61,78.66,78.47,78.48,31938.0,77.5232,77.5725,77.3852,77.395,31938.0
2024-05-17 11:40:00,78.48,78.49,78.42,78.44,26606.0,77.395,77.4049,77.3358,77.3556,26606.0
2024-05-17 11:45:00,78.44,78.55,78.41,78.54,41687.0,77.3556,77.4641,77.326,77.4542,41687.0
2024-05-17 11:50:00,78.54,78.61,78.54,78.6,16701.0,77.4542,77.5232,77.4542,77.5134,16701.0
2024-05-17 11:55:00,78.61,78.7,78.61,78.69,20771.0,77.5232,77.612,77.5232,77.6021,20771.0
2024-05-17 12:00:00,78.69,78.81,78.68,78.76,61415.0,77.6021,77.7205,77.5923,77.6711,61415.0
2024-05-17 12:05:00,78.77,78.83,78.7,78.83,42662.0,77.681,77.7402,77.612,77.7402,42662.0
2024-05-17 12:10:00,78.83,78.84,78.77,78.8,51592.0,77.7402,77.75,77.681,77.7106,51592.0
2024-05-17 12:15:00,78.8,78.81,78.74,78.79,29963.0,77.7106,77.7205,77.6514,77.7007,29963.0
2024-05-17 12:20:00,78.79,78.88,78.79,78.88,53704.0,77.7007,77.7895,77.7007,77.7895,53704.0
2024-05-17 12:25:00,78.87,78.93,78.86,78.93,34261.0,77.7796,77.8388,77.7698,77.8388,34261.0
2024-05-17 12:30:00,78.94,78.95,78.87,78.93,55190.0,77.8487,77.8585,77.7796,77.8388,55190.0
2024-05-17 12:35:00,78.93,78.96,78.91,78.94,19181.0,77.8388,77.8684,77.8191,77.8487,19181.0
2024-05-17 12:40:00,78.95,78.97,78.91,78.97,25783.0,77.8585,77.8782,77.8191,77.8782,25783.0
2024-05-17 12:45:00,78.97,78.97,78.91,78.94,124315.0,77.8782,77.8782,77.8191,77.8487,124315.0
2024-05-17 12:50:00,78.93,78.97,78.91,78.95,34884.0,77.8388,77.8782,77.8191,77.8585,34884.0
2024-05-17 12:55:00,78.95,78.96,78.91,78.95,18925.0,77.8585,77.8684,77.8191,77.8585,18925.0
2024-05-17 13:00:00,78.94,79.14,78.94,79.1,120053.0,77.8487,78.0459,77.8487,78.0064,120053.0
2024-05-17 13:05:00,79.1,79.14,79.03,79.11,36808.0,78.0064,78.0459,77.9374,78.0163,36808.0
2024-05-17 13:10:00,79.09,79.11,78.91,78.95,26574.0,77.9966,78.0163,77.8191,77.8585,26574.0
2024-05-17 13:15:00,78.95,78.98,78.89,78.94,18958.0,77.8585,77.8881,77.7994,77.8487,18958.0
2024-05-17 13:20:00,78.94,78.97,78.91,78.94,14025.0,77.8487,77.8782,77.8191,77.8487,14025.0
2024-05-17 13:25:00,78.94,78.98,78.9,78.96,16619.0,77.8487,77.8881,77.8092,77.8684,16619.0
2024-05-17 13:30:00,78.96,79.0,78.87,78.87,11440.0,77.8684,77.9078,77.7796,77.7796,11440.0
2024-05-17 13:35:00,78.87,78.87,78.8,78.82,32110.0,77.7796,77.7796,77.7106,77.7303,32110.0
2024-05-17 13:40:00,78.81,78.85,78.78,78.85,11175.0,77.7205,77.7599,77.6909,77.7599,11175.0
2024-05-17 13:45:00,78.86,78.94,78.85,78.91,16957.0,77.7698,77.8487,77.7599,77.8191,16957.0
2024-05-17 13:50:00,78.9,78.93,78.88,78.91,16943.0,77.8092,77.8388,77.7895,77.8191,16943.0
2024-05-17 13:55:00,78.91,79.04,78.91,79.0,30263.0,77.8191,77.9473,77.8191,77.9078,30263.0
2024-05-17 14:00:00,79.01,79.03,78.97,78.99,28103.0,77.9177,77.9374,77.8782,77.898,28103.0
2024-05-17 14:05:00,79.0,79.02,78.95,78.96,23323.0,77.9078,77.9276,77.8585,77.8684,23323.0
2024-05-17 14:10:00,78.95,78.98,78.86,78.92,43327.0,77.8585,77.8881,77.7698,77.8289,43327.0
2024-05-17 14:15:00,78.92,79.0,78.91,78.96,22500.0,77.8289,77.9078,77.8191,77.8684,22500.0
2024-05-17 14:20:00,78.95,78.96,78.87,78.94,43495.0,77.8585,77.8684,77.7796,77.8487,43495.0
2024-05-17 14:25:00,78.94,79.01,78.94,78.99,29051.0,77.8487,77.9177,77.8487,77.898,29051.0
2024-05-17 14:30:00,78.99,79.02,78.93,78.98,21337.0,77.898,77.9276,77.8388,77.8881,21337.0
2024-05-17 14:35:00,78.98,78.99,78.95,78.98,26943.0,77.8881,77.898,77.8585,77.8881,26943.0
2024-05-17 14:40:00,78.98,79.01,78.97,79.01,35116.0,77.8881,77.9177,77.8782,77.9177,35116.0
2024-05-17 14:45:00,79.02,79.09,79.0,79.06,29962.0,77.9276,77.9966,77.9078,77.967,29962.0
2024-05-17 14:50:00,79.05,79.12,79.04,79.12,49042.0,77.9571,78.0262,77.9473,78.0262,49042.0
2024-05-17 14:55:00,79.12,79.16,79.04,79.07,81141.0,78.0262,78.0656,77.9473,77.9769,81141.0
2024-05-17 15:00:00,79.06,79.11,79.06,79.11,62233.0,77.967,78.0163,77.967,78.0163,62233.0
2024-05-17 15:05:00,79.1,79.13,79.09,79.11,46494.0,78.0064,78.036,77.9966,78.0163,46494.0
2024-05-17 15:10:00,79.1,79.12,79.07,79.1,31089.0,78.0064,78.0262,77.9769,78.0064,31089.0
2024-05-17 15:15:00,79.1,79.15,79.09,79.12,64382.0,78.0064,78.0558,77.9966,78.0262,64382.0
2024-05-17 15:20:00,79.13,79.22,79.12,79.2,72890.0,78.036,78.1248,78.0262,78.1051,72890.0
2024-05-17 15:25:00,79.21,79.22,79.12,79.12,81849.0,78.1149,78.1248,78.0262,78.0262,81849.0
2024-05-17 15:30:00,79.12,79.12,78.96,79.09,79804.0,78.0262,78.0262,77.8684,77.9966,79804.0
2024-05-17 15:35:00,79.08,79.11,79.03,79.04,47843.0,77.9867,78.0163,77.9374,77.9473,47843.0
2024-05-17 15:40:00,79.05,79.05,78.95,78.98,62200.0,77.9571,77.9571,77.8585,77.8881,62200.0
2024-05-17 15:45:00,78.97,79.03,78.94,79.0,126687.0,77.8782,77.9374,77.8487,77.9078,126687.0
2024-05-17 15:50:00,79.0,79.02,78.77,78.78,218377.0,77.9078,77.9276,77.681,77.6909,218377.0
2024-05-17 15:55:00,78.78,78.83,78.71,78.81,448272.0,77.6909,77.7402,77.6218,77.7205,448272.0
2024-05-20 09:30:00,78.8,78.84,78.38,78.44,93888.0,77.7106,77.75,77.2964,77.3556,93888.0
2024-05-20 09:35:00,78.46,78.5,78.16,78.31,29747.0,77.3753,77.4147,77.0794,77.2274,29747.0
2024-05-20 09:40:00,78.33,78.43,78.23,78.24,25387.0,77.2471,77.3457,77.1485,77.1583,25387.0
2024-05-20 09:45:00,78.21,78.52,78.2,78.49,22598.0,77.1288,77.4345,77.1189,77.4049,22598.0
2024-05-20 09:50:00,78.5,78.51,78.42,78.43,23177.0,77.4147,77.4246,77.3358,77.3457,23177.0
2024-05-20 09:55:00,78.41,78.42,78.22,78.22,20054.0,77.326,77.3358,77.1386,77.1386,20054.0
2024-05-20 10:00:00,78.25,78.26,78.15,78.23,24295.0,77.1682,77.1781,77.0696,77.1485,24295.0
2024-05-20 10:05:00,78.25,78.37,78.23,78.35,14738.0,77.1682,77.2865,77.1485,77.2668,14738.0
2024-05-20 10:10:00,78.34,78.39,78.32,78.34,26133.0,77.257,77.3063,77.2372,77.257,26133.0
2024-05-20 10:15:00,78.34,78.44,78.33,78.39,39768.0,77.257,77.3556,77.2471,77.3063,39768.0
2024-05-20 10:20:00,78.4,78.41,78.31,78.36,69364.0,77.3161,77.326,77.2274,77.2767,69364.0
2024-05-20 10:25:00,78.37,78.48,78.32,78.46,49476.0,77.2865,77.395,77.2372,77.3753,49476.0
2024-05-20 10:30:00,78.46,78.55,78.44,78.49,33715.0,77.3753,77.4641,77.3556,77.4049,33715.0
2024-05-20 10:35:00,78.49,78.57,78.45,78.52,38983.0,77.4049,77.4838,77.3654,77.4345,38983.0
2024-05-20 10:40:00,78.52,78.53,78.5,78.51,30223.0,77.4345,77.4443,77.4147,77.4246,30223.0
2024-05-20 10:45:00,78.5,78.56,78.46,78.5,36014.0,77.4147,77.4739,77.3753,77.4147,36014.0
2024-05-20 10:50:00,78.5,78.57,78.45,78.57,22002.0,77.4147,77.4838,77.3654,77.4838,22002.0
2024-05-20 10:55:00,78.56,78.58,78.5,78.58,18567.0,77.4739,77.4936,77.4147,77.4936,18567.0
2024-05-20 11:00:00,78.57,78.65,78.55,78.6,20859.0,77.4838,77.5627,77.4641,77.5134,20859.0
2024-05-20 11:05:00,78.59,78.75,78.59,78.73,20941.0,77.5035,77.6613,77.5035,77.6416,20941.0
2024-05-20 11:10:00,78.73,78.8,78.71,78.8,12053.0,77.6416,77.7106,77.6218,77.7106,12053.0
2024-05-20 11:15:00,78.8,78.84,78.78,78.84,15337.0,77.7106,77.75,77.6909,77.75,15337.0
2024-05-20 11:20:00,78.83,78.85,78.81,78.84,11283.0,77.7402,77.7599,77.7205,77.75,11283.0
2024-05-20 11:25:00,78.84,78.88,78.83,78.85,15825.0,77.75,77.7895,77.7402,77.7599,15825.0
2024-05-20 11:30:00,78.86,78.87,78.82,78.83,19346.0,77.7698,77.7796,77.7303,77.7402,19346.0
2024-05-20 11:35:00,78.83,78.83,78.76,78.78,18439.0,77.7402,77.7402,77.6711,77.6909,18439.0
2024-05-20 11:40:00,78.78,78.81,78.71,78.73,24624.0,77.6909,77.7205,77.6218,77.6416,24624.0
2024-05-20 11:45:00,78.73,78.78,78.69,78.76,34979.0,77.6416,77.6909,77.6021,77.6711,34979.0
2024-05-20 11:50:00,78.75,78.83,78.75,78.81,17238.0,77.6613,77.7402,77.6613,77.7205,17238.0
2024-05-20 11:55:00,78.81,78.85,78.78,78.82,18048.0,77.7205,77.7599,77.6909,77.7303,18048.0
2024-05-20 12:00:00,78.82,78.85,78.8,78.82,16393.0,77.7303,77.7599,77.7106,77.7303,16393.0
2024-05-20 12:05:00,78.82,78.89,78.82,78.87,17963.0,77.7303,77.7994,77.7303,77.7796,17963.0
2024-05-20 12:10:00,78.86,78.86,78.75,78.77,24580.0,77.7698,77.7698,77.6613,77.681,24580.0
2024-05-20 12:15:00,78.77,78.78,78.7,78.72,21044.0,77.681,77.6909,77.612,77.6317,21044.0
2024-05-20 12:20:00,78.71,78.8,78.69,78.79,27018.0,77.6218,77.7106,77.6021,77.7007,27018.0
2024-05-20 12:25:00,78.79,78.91,78.79,78.91,11521.0,77.7007,77.8191,77.7007,77.8191,11521.0
2024-05-20 12:30:00,78.89,79.0,78.87,78.99,83848.0,77.7994,77.9078,77.7796,77.898,83848.0
2024-05-20 12:35:00,78.99,79.09,78.98,79.07,41340.0,77.898,77.9966,77.8881,77.9769,41340.0
2024-05-20 12:40:00,79.06,79.07,79.02,79.02,11838.0,77.967,77.9769,77.9276,77.9276,11838.0
2024-05-20 12:45:00,79.01,79.06,78.93,79.05,14648.0,77.9177,77.967,77.8388,77.9571,14648.0
2024-05-20 12:50:00,79.04,79.04,78.99,78.99,15365.0,77.9473,77.9473,77.898,77.898,15365.0
2024-05-20 12:55:00,78.99,78.99,78.86,78.94,27261.0,77.898,77.898,77.7698,77.8487,27261.0
2024-05-20 13:00:00,78.93,78.99,78.87,78.96,47383.0,77.8388,77.898,77.7796,77.8684,47383.0
2024-05-20 13:05:00,78.97,78.99,78.92,78.97,30987.0,77.8782,77.898,77.8289,77.8782,30987.0
2024-05-20 13:10:00,78.98,79.12,78.96,79.11,158903.0,77.8881,78.0262,77.8684,78.0163,158903.0
2024-05-20 13:15:00,79.1,79.13,79.07,79.1,34307.0,78.0064,78.036,77.9769,78.0064,34307.0
2024-05-20 13:20:00,79.1,79.1,78.98,79.02,24606.0,78.0064,78.0064,77.8881,77.9276,24606.0
2024-05-20 13:25:00,79.02,79.03,78.94,78.96,27354.0,77.9276,77.9374,77.8487,77.8684,27354.0
2024-05-20 13:30:00,78.95,78.97,78.93,78.97,14000.0,77.8585,77.8782,77.8388,77.8782,14000.0
2024-05-20 13:35:00,78.98,79.03,78.94,78.99,17657.0,77.8881,77.9374,77.8487,77.898,17657.0
2024-05-20 13:40:00,78.98,79.0,78.97,78.98,17508.0,77.8881,77.9078,77.8782,77.8881,17508.0
2024-05-20 13:45:00,78.99,79.07,78.99,79.03,20156.0,77.898,77.9769,77.898,77.9374,20156.0
2024-05-20 13:50:00,79.03,79.1,79.02,79.06,23043.0,77.9374,78.0064,77.9276,77.967,23043.0
2024-05-20 13:55:00,79.05,79.06,79.02,79.05,16075.0,77.9571,77.967,77.9276,77.9571,16075.0
2024-05-20 14:00:00,79.06,79.07,78.95,78.95,27473.0,77.967,77.9769,77.8585,77.8585,27473.0
2024-05-20 14:05:00,78.95,78.95,78.73,78.82,24874.0,77.8585,77.8585,77.6416,77.7303,24874.0
2024-05-20 14:10:00,78.83,78.84,78.73,78.73,23356.0,77.7402,77.75,77.6416,77.6416,23356.0
2024-05-20 14:15:00,78.73,78.78,78.65,78.68,47318.0,77.6416,77.6909,77.5627,77.5923,47318.0
2024-05-20 14:20:00,78.68,78.76,78.68,78.73,23443.0,77.5923,77.6711,77.5923,77.6416,23443.0
2024-05-20 14:25:00,78.72,78.82,78.72,78.81,26632.0,77.6317,77.7303,77.6317,77.7205,26632.0
2024-05-20 14:30:00,78.79,78.85,78.76,78.85,24584.0,77.7007,77.7599,77.6711,77.7599,24584.0
2024-05-20 14:35:00,78.86,78.92,78.75,78.8,48609.0,77.7698,77.8289,77.6613,77.7106,48609.0
2024-05-20 14:40:00,78.8,78.85,78.77,78.82,23102.0,77.7106,77.7599,77.681,77.7303,23102.0
2024-05-20 14:45:00,78.83,78.83,78.71,78.71,12304.0,77.7402,77.7402,77.6218,77.6218,12304.0
2024-05-20 14:50:00,78.7,78.7,78.63,78.64,23283.0,77.612,77.612,77.5429,77.5528,23283.0
2024-05-20 14:55:00,78.65,78.72,78.62,78.7,28177.0,77.5627,77.6317,77.5331,77.612,28177.0
2024-05-20 15:00:00,78.69,78.73,78.64,78.64,19820.0,77.6021,77.6416,77.5528,77.5528,19820.0
2024-05-20 15:05:00,78.64,78.72,78.57,78.72,55358.0,77.5528,77.6317,77.4838,77.6317,55358.0
2024-05-20 15:10:00,78.73,78.74,78.69,78.73,15391.0,77.6416,77.6514,77.6021,77.6416,15391.0
2024-05-20 15:15:00,78.73,78.76,78.69,78.72,28613.0,77.6416,77.6711,77.6021,77.6317,28613.0
2024-05-20 15:20:00,78.72,78.75,78.67,78.75,17563.0,77.6317,77.6613,77.5824,77.6613,17563.0
2024-05-20 15:25:00,78.73,78.75,78.69,78.71,34321.0,77.6416,77.6613,77.6021,77.6218,34321.0
2024-05-20 15:30:00,78.7,78.73,78.63,78.73,43145.0,77.612,77.6416,77.5429,77.6416,43145.0
2024-05-20 15:35:00,78.73,78.86,78.72,78.84,57431.0,77.6416,77.7698,77.6317,77.75,57431.0
2024-05-20 15:40:00,78.84,78.94,78.76,78.92,204096.0,77.75,77.8487,77.6711,77.8289,204096.0
2024-05-20 15:45:00,78.92,78.98,78.82,78.84,109074.0,77.8289,77.8881,77.7303,77.75,109074.0
2024-05-20 15:50:00,78.84,78.86,78.76,78.83,129402.0,77.75,77.7698,77.6711,77.7402,129402.0
2024-05-20 15:55:00,78.83,78.87,78.53,78.68,486255.0,77.7402,77.7796,77.4443,77.5923,486255.0
2024-05-21 09:30:00,78.5,78.79,78.43,78.77,104220.0,77.4147,77.7007,77.3457,77.681,104220.0
2024-05-21 09:35:00,78.76,78.78,78.38,78.45,26023.0,77.6711,77.6909,77.2964,77.3654,26023.0
2024-05-21 09:40:00,78.48,78.53,78.27,78.42,52751.0,77.395,77.4443,77.1879,77.3358,52751.0
2024-05-21 09:45:00,78.41,78.55,78.39,78.53,62552.0,77.326,77.4641,77.3063,77.4443,62552.0
2024-05-21 09:50:00,78.54,78.56,78.24,78.26,25253.0,77.4542,77.4739,77.1583,77.1781,25253.0
2024-05-21 09:55:00,78.24,78.3,78.09,78.11,59793.0,77.1583,77.2175,77.0104,77.0301,59793.0
2024-05-21 10:00:00,78.11,78.25,78.08,78.14,74811.0,77.0301,77.1682,77.0005,77.0597,74811.0
2024-05-21 10:05:00,78.15,78.42,78.15,78.38,32157.0,77.0696,77.3358,77.0696,77.2964,32157.0
2024-05-21 10:10:00,78.39,78.56,78.38,78.56,29135.0,77.3063,77.4739,77.2964,77.4739,29135.0
2024-05-21 10:15:00,78.55,78.56,78.46,78.52,24122.0,77.4641,77.4739,77.3753,77.4345,24122.0
2024-05-21 10:20:00,78.5,78.5,78.44,78.44,15092.0,77.4147,77.4147,77.3556,77.3556,15092.0
2024-05-21 10:25:00,78.43,78.43,78.3,78.35,17194.0,77.3457,77.3457,77.2175,77.2668,17194.0
2024-05-21 10:30:00,78.35,78.36,78.2,78.3,55188.0,77.2668,77.2767,77.1189,77.2175,55188.0
2024-05-21 10:35:00,78.3,78.4,78.3,78.38,24703.0,77.2175,77.3161,77.2175,77.2964,24703.0
2024-05-21 10:40:00,78.37,78.55,78.33,78.55,33889.0,77.2865,77.4641,77.2471,77.4641,33889.0
2024-05-21 10:45:00,78.55,78.6,78.42,78.59,37685.0,77.4641,77.5134,77.3358,77.5035,37685.0
2024-05-21 10:50:00,78.58,78.72,78.53,78.72,21002.0,77.4936,77.6317,77.4443,77.6317,21002.0
2024-05-21 10:55:00,78.71,78.8,78.7,78.74,42162.0,77.6218,77.7106,77.612,77.6514,42162.0
2024-05-21 11:00:00,78.74,78.75,78.6,78.62,31647.0,77.6514,77.6613,77.5134,77.5331,31647.0
2024-05-21 11:05:00,78.61,78.73,78.61,78.65,38185.0,77.5232,77.6416,77.5232,77.5627,38185.0
2024-05-21 11:10:00,78.65,78.79,78.62,78.78,27934.0,77.5627,77.7007,77.5331,77.6909,27934.0
2024-05-21 11:15:00,78.79,78.8,78.74,78.78,27009.0,77.7007,77.7106,77.6514,77.6909,27009.0
2024-05-21 11:20:00,78.77,78.82,78.69,78.75,23506.0,77.681,77.7303,77.6021,77.6613,23506.0
2024-05-21 11:25:00,78.76,78.82,78.69,78.7,19539.0,77.6711,77.7303,77.6021,77.612,19539.0
2024-05-21 11:30:00,78.7,78.75,78.65,78.69,22221.0,77.612,77.6613,77.5627,77.6021,22221.0
2024-05-21 11:35:00,78.7,78.73,78.62,78.64,17124.0,77.612,77.6416,77.5331,77.5528,17124.0
2024-05-21 11:40:00,78.65,78.7,78.61,78.69,21324.0,77.5627,77.612,77.5232,77.6021,21324.0
2024-05-21 11:45:00,78.69,78.73,78.66,78.71,18896.0,77.6021,77.6416,77.5725,77.6218,18896.0
2024-05-21 11:50:00,78.7,78.71,78.62,78.65,14209.0,77.612,77.6218,77.5331,77.5627,14209.0
2024-05-21 11:55:00,78.63,78.66,78.58,78.62,36493.0,77.5429,77.5725,77.4936,77.5331,36493.0
2024-05-21 12:00:00,78.62,78.67,78.59,78.67,22505.0,77.5331,77.5824,77.5035,77.5824,22505.0
2024-05-21 12:05:00,78.67,78.67,78.62,78.64,27999.0,77.5824,77.5824,77.5331,77.5528,27999.0
2024-05-21 12:10:00,78.65,78.74,78.64,78.74,27389.0,77.5627,77.6514,77.5528,77.6514,27389.0
2024-05-21 12:15:00,78.74,78.79,78.73,78.79,13984.0,77.6514,77.7007,77.6416,77.7007,13984.0
2024-05-21 12:20:00,78.78,78.87,78.75,78.83,53989.0,77.6909,77.7796,77.6613,77.7402,53989.0
2024-05-21 12:25:00,78.83,78.87,78.78,78.87,18046.0,77.7402,77.7796,77.6909,77.7796,18046.0
2024-05-21 12:30:00,78.87,78.9,78.81,78.82,15689.0,77.7796,77.8092,77.7205,77.7303,15689.0
2024-05-21 12:35:00,78.82,78.82,78.71,78.73,14385.0,77.7303,77.7303,77.6218,77.6416,14385.0
2024-05-21 12:40:00,78.75,78.77,78.7,78.76,15522.0,77.6613,77.681,77.612,77.6711,15522.0
2024-05-21 12:45:00,78.75,78.78,78.72,78.77,32929.0,77.6613,77.6909,77.6317,77.681,32929.0
2024-05-21 12:50:00,78.77,78.86,78.77,78.82,13382.0,77.681,77.7698,77.681,77.7303,13382.0
2024-05-21 12:55:00,78.81,78.85,78.81,78.84,19182.0,77.7205,77.7599,77.7205,77.75,19182.0
2024-05-21 13:00:00,78.83,78.84,78.76,78.77,18383.0,77.7402,77.75,77.6711,77.681,18383.0
2024-05-21 13:05:00,78.77,78.78,78.71,78.76,33509.0,77.681,77.6909,77.6218,77.6711,33509.0
2024-05-21 13:10:00,78.75,78.76,78.65,78.66,24256.0,77.6613,77.6711,77.5627,77.5725,24256.0
2024-05-21 13:15:00,78.67,78.73,78.65,78.65,41820.0,77.5824,77.6416,77.5627,77.5627,41820.0
2024-05-21 13:20:00,78.65,78.73,78.61,78.72,47972.0,77.5627,77.6416,77.5232,77.6317,47972.0
2024-05-21 13:25:00,78.74,78.78,78.73,78.75,16941.0,77.6514,77.6909,77.6416,77.6613,16941.0
2024-05-21 13:30:00,78.75,78.92,78.75,78.92,207917.0,77.6613,77.8289,77.6613,77.8289,207917.0
2024-05-21 13:35:00,78.92,78.99,78.79,78.97,289854.0,77.8289,77.898,77.7007,77.8782,289854.0
2024-05-21 13:40:00,78.96,78.98,78.86,78.93,30569.0,77.8684,77.8881,77.7698,77.8388,30569.0
2024-05-21 13:45:00,78.92,78.92,78.81,78.87,21761.0,77.8289,77.8289,77.7205,77.7796,21761.0
2024-05-21 13:50:00,78.87,78.93,78.86,78.91,23102.0,77.7796,77.8388,77.7698,77.8191,23102.0
2024-05-21 13:55:00,78.91,78.97,78.89,78.92,17726.0,77.8191,77.8782,77.7994,77.8289,17726.0
2024-05-21 14:00:00,78.92,78.94,78.89,78.9,19577.0,77.8289,77.8487,77.7994,77.8092,19577.0
2024-05-21 14:05:00,78.91,79.02,78.9,79.02,48380.0,77.8191,77.9276,77.8092,77.9276,48380.0
2024-05-21 14:10:00,79.02,79.02,78.93,78.94,19467.0,77.9276,77.9276,77.8388,77.8487,19467.0
2024-05-21 14:15:00,78.94,78.96,78.91,78.91,16718.0,77.8487,77.8684,77.8191,77.8191,16718.0
2024-05-21 14:20:00,78.91,78.93,78.88,78.91,21250.0,77.8191,77.8388,77.7895,77.8191,21250.0
2024-05-21 14:25:00,78.91,78.95,78.89,78.93,18406.0,77.8191,77.8585,77.7994,77.8388,18406.0
2024-05-21 14:30:00,78.94,79.0,78.93,78.98,25035.0,77.8487,77.9078,77.8388,77.8881,25035.0
2024-05-21 14:35:00,78.99,79.02,78.98,79.01,25408.0,77.898,77.9276,77.8881,77.9177,25408.0
2024-05-21 14:40:00,79.01,79.01,78.93,78.95,26506.0,77.9177,77.9177,77.8388,77.8585,26506.0
2024-05-21 14:45:00,78.95,79.0,78.93,79.0,25527.0,77.8585,77.9078,77.8388,77.9078,25527.0
2024-05-21 14:50:00,79.0,79.01,78.97,79.0,27377.0,77.9078,77.9177,77.8782,77.9078,27377.0
2024-05-21 14:55:00,79.0,79.08,78.99,79.07,40532.0,77.9078,77.9867,77.898,77.9769,40532.0
2024-05-21 15:00:00,79.08,79.1,79.04,79.05,40895.0,77.9867,78.0064,77.9473,77.9571,40895.0
2024-05-21 15:05:00,79.04,79.07,79.0,79.06,31426.0,77.9473,77.9769,77.9078,77.967,31426.0
2024-05-21 15:10:00,79.06,79.17,79.06,79.15,29780.0,77.967,78.0755,77.967,78.0558,29780.0
2024-05-21 15:15:00,79.15,79.18,79.11,79.16,31353.0,78.0558,78.0853,78.0163,78.0656,31353.0
2024-05-21 15:20:00,79.16,79.17,79.11,79.15,35490.0,78.0656,78.0755,78.0163,78.0558,35490.0
2024-05-21 15:25:00,79.15,79.24,79.15,79.22,62281.0,78.0558,78.1445,78.0558,78.1248,62281.0
2024-05-21 15:30:00,79.23,79.28,79.2,79.27,67087.0,78.1347,78.184,78.1051,78.1741,67087.0
2024-05-21 15:35:00,79.27,79.34,79.25,79.29,54202.0,78.1741,78.2431,78.1544,78.1938,54202.0
2024-05-21 15:40:00,79.3,79.3,79.23,79.25,43689.0,78.2037,78.2037,78.1347,78.1544,43689.0
2024-05-21 15:45:00,79.25,79.26,79.15,79.17,63794.0,78.1544,78.1642,78.0558,78.0755,63794.0
2024-05-21 15:50:00,79.16,79.18,79.01,79.04,155006.0,78.0656,78.0853,77.9177,77.9473,155006.0
2024-05-21 15:55:00,79.05,79.1,78.84,78.9,474717.0,77.9571,78.0064,77.75,77.8092,474717.0
2024-05-22 09:30:00,78.75,78.94,78.66,78.87,98174.0,77.6613,77.8487,77.5725,77.7796,98174.0
2024-05-22 09:35:00,78.87,78.98,78.81,78.91,30175.0,77.7796,77.8881,77.7205,77.8191,30175.0
2024-05-22 09:40:00,78.9,79.36,78.9,79.34,38461.0,77.8092,78.2629,77.8092,78.2431,38461.0
2024-05-22 09:45:00,79.34,79.49,79.33,79.48,34020.0,78.2431,78.3911,78.2333,78.3812,34020.0
2024-05-22 09:50:00,79.48,79.49,79.13,79.22,45283.0,78.3812,78.3911,78.036,78.1248,45283.0
2024-05-22 09:55:00,79.24,79.25,79.05,79.12,19968.0,78.1445,78.1544,77.9571,78.0262,19968.0
2024-05-22 10:00:00,79.12,79.12,78.86,78.86,39550.0,78.0262,78.0262,77.7698,77.7698,39550.0
2024-05-22 10:05:00,78.85,78.88,78.76,78.87,30921.0,77.7599,77.7895,77.6711,77.7796,30921.0
2024-05-22 10:10:00,78.88,78.98,78.6,78.65,67233.0,77.7895,77.8881,77.5134,77.5627,67233.0
2024-05-22 10:15:00,78.67,78.73,78.6,78.73,50660.0,77.5824,77.6416,77.5134,77.6416,50660.0
2024-05-22 10:20:00,78.73,78.73,78.59,78.64,28554.0,77.6416,77.6416,77.5035,77.5528,28554.0
2024-05-22 10:25:00,78.64,78.64,78.52,78.6,55310.0,77.5528,77.5528,77.4345,77.5134,55310.0
2024-05-22 10:30:00,78.59,78.62,78.46,78.46,39985.0,77.5035,77.5331,77.3753,77.3753,39985.0
2024-05-22 10:35:00,78.46,78.51,78.39,78.43,24477.0,77.3753,77.4246,77.3063,77.3457,24477.0
2024-05-22 10:40:00,78.42,78.43,78.29,78.31,27489.0,77.3358,77.3457,77.2076,77.2274,27489.0
2024-05-22 10:45:00,78.31,78.36,78.31,78.36,26366.0,77.2274,77.2767,77.2274,77.2767,26366.0
2024-05-22 10:50:00,78.35,78.39,78.27,78.33,27177.0,77.2668,77.3063,77.1879,77.2471,27177.0
2024-05-22 10:55:00,78.34,78.34,78.16,78.16,30700.0,77.257,77.257,77.0794,77.0794,30700.0
2024-05-22 11:00:00,78.16,78.18,78.04,78.04,71400.0,77.0794,77.0992,76.9611,76.9611,71400.0
2024-05-22 11:05:00,78.05,78.12,77.99,78.12,174887.0,76.971,77.04,76.9118,77.04,174887.0
2024-05-22 11:10:00,78.13,78.13,78.0,78.04,119329.0,77.0499,77.0499,76.9217,76.9611,119329.0
2024-05-22 11:15:00,78.04,78.16,77.99,78.09,113094.0,76.9611,77.0794,76.9118,77.0104,113094.0
2024-05-22 11:20:00,78.1,78.15,77.98,78.0,27962.0,77.0203,77.0696,76.9019,76.9217,27962.0
2024-05-22 11:25:00,78.0,78.1,77.98,78.04,97533.0,76.9217,77.0203,76.9019,76.9611,97533.0
2024-05-22 11:30:00,78.03,78.04,77.93,77.94,51247.0,76.9512,76.9611,76.8526,76.8625,51247.0
2024-05-22 11:35:00,77.95,78.03,77.87,78.02,54157.0,76.8723,76.9512,76.7935,76.9414,54157.0
2024-05-22 11:40:00,78.02,78.02,77.93,77.99,27783.0,76.9414,76.9414,76.8526,76.9118,27783.0
2024-05-22 11:45:00,77.99,77.99,77.84,77.9,80614.0,76.9118,76.9118,76.7639,76.823,80614.0
2024-05-22 11:50:00,77.89,77.9,77.78,77.87,34464.0,76.8132,76.823,76.7047,76.7935,34464.0
2024-05-22 11:55:00,77.86,77.97,77.78,77.93,35957.0,76.7836,76.8921,76.7047,76.8526,35957.0
2024-05-22 12:00:00,77.93,77.93,77.84,77.84,36419.0,76.8526,76.8526,76.7639,76.7639,36419.0
2024-05-22 12:05:00,77.84,77.89,77.82,77.84,32476.0,76.7639,76.8132,76.7441,76.7639,32476.0
2024-05-22 12:10:00,77.84,77.88,77.81,77.88,24422.0,76.7639,76.8033,76.7343,76.8033,24422.0
2024-05-22 12:15:00,77.87,77.89,77.7,77.72,39342.0,76.7935,76.8132,76.6258,76.6455,39342.0
2024-05-22 12:20:00,77.72,77.74,77.64,77.7,23532.0,76.6455,76.6652,76.5666,76.6258,23532.0
2024-05-22 12:25:00,77.71,77.76,77.69,77.73,28483.0,76.6357,76.685,76.6159,76.6554,28483.0
2024-05-22 12:30:00,77.73,77.8,77.73,77.77,36528.0,76.6554,76.7244,76.6554,76.6948,36528.0
2024-05-22 12:35:00,77.77,77.78,77.73,77.75,20107.0,76.6948,76.7047,76.6554,76.6751,20107.0
2024-05-22 12:40:00,77.75,77.76,77.74,77.74,26838.0,76.6751,76.685,76.6652,76.6652,26838.0
2024-05-22 12:45:00,77.74,77.75,77.65,77.67,31075.0,76.6652,76.6751,76.5765,76.5962,31075.0
2024-05-22 12:50:00,77.66,77.69,77.65,77.67,20413.0,76.5864,76.6159,76.5765,76.5962,20413.0
2024-05-22 12:55:00,77.67,77.76,77.65,77.71,31592.0,76.5962,76.685,76.5765,76.6357,31592.0
2024-05-22 13:00:00,77.7,77.72,77.67,77.68,38985.0,76.6258,76.6455,76.5962,76.6061,38985.0
2024-05-22 13:05:00,77.67,77.67,77.62,77.64,30148.0,76.5962,76.5962,76.5469,76.5666,30148.0
2024-05-22 13:10:00,77.64,77.79,77.63,77.79,32084.0,76.5666,76.7146,76.5568,76.7146,32084.0
2024-05-22 13:15:00,77.79,77.79,77.73,77.73,21170.0,76.7146,76.7146,76.6554,76.6554,21170.0
2024-05-22 13:20:00,77.73,77.74,77.62,77.62,29308.0,76.6554,76.6652,76.5469,76.5469,29308.0
2024-05-22 13:25:00,77.63,77.66,77.61,77.61,21018.0,76.5568,76.5864,76.537,76.537,21018.0
2024-05-22 13:30:00,77.61,77.74,77.61,77.74,43493.0,76.537,76.6652,76.537,76.6652,43493.0
2024-05-22 13:35:00,77.73,77.74,77.52,77.55,52984.0,76.6554,76.6652,76.4483,76.4779,52984.0
2024-05-22 13:40:00,77.55,77.61,77.49,77.51,48646.0,76.4779,76.537,76.4187,76.4384,48646.0
2024-05-22 13:45:00,77.5,77.57,77.47,77.57,27675.0,76.4286,76.4976,76.399,76.4976,27675.0
2024-05-22 13:50:00,77.57,77.63,77.55,77.61,40722.0,76.4976,76.5568,76.4779,76.537,40722.0
2024-05-22 13:55:00,77.6,77.61,77.56,77.61,28238.0,76.5272,76.537,76.4877,76.537,28238.0
2024-05-22 14:00:00,77.62,77.65,77.4,77.52,45582.0,76.5469,76.5765,76.3299,76.4483,45582.0
2024-05-22 14:05:00,77.5,77.56,77.42,77.43,23086.0,76.4286,76.4877,76.3497,76.3595,23086.0
2024-05-22 14:10:00,77.43,77.53,77.43,77.48,28965.0,76.3595,76.4582,76.3595,76.4088,28965.0
2024-05-22 14:15:00,77.49,77.52,77.44,77.51,28234.0,76.4187,76.4483,76.3694,76.4384,28234.0
2024-05-22 14:20:00,77.51,77.52,77.39,77.5,31246.0,76.4384,76.4483,76.3201,76.4286,31246.0
2024-05-22 14:25:00,77.5,77.53,77.41,77.41,53309.0,76.4286,76.4582,76.3398,76.3398,53309.0
2024-05-22 14:30:00,77.41,77.44,77.34,77.41,29507.0,76.3398,76.3694,76.2708,76.3398,29507.0
2024-05-22 14:35:00,77.41,77.41,77.33,77.39,23599.0,76.3398,76.3398,76.2609,76.3201,23599.0
2024-05-22 14:40:00,77.39,77.4,77.32,77.36,99011.0,76.3201,76.3299,76.2511,76.2905,99011.0
2024-05-22 14:45:00,77.36,78.42,76.15,76.23,837509.0,76.2905,77.3358,75.0972,75.1761,837509.0
2024-05-22 14:50:00,76.23,77.14,75.03,76.81,1128830.0,75.1761,76.0735,73.9927,75.7481,1128830.0
2024-05-22 14:55:00,76.83,77.24,76.24,76.38,418201.0,75.7678,76.1722,75.186,75.3241,418201.0
2024-05-22 15:00:00,76.38,76.65,75.79,76.3,607195.0,75.3241,75.5903,74.7422,75.2452,607195.0
2024-05-22 15:05:00,76.3,76.81,76.28,76.7,275900.0,75.2452,75.7481,75.2254,75.6396,275900.0
2024-05-22 15:10:00,76.68,76.79,76.48,76.55,178724.0,75.6199,75.7284,75.4227,75.4917,178724.0
2024-05-22 15:15:00,76.54,76.7,76.28,76.35,303152.0,75.4818,75.6396,75.2254,75.2945,303152.0
2024-05-22 15:20:00,76.35,76.4,75.79,75.89,473387.0,75.2945,75.3438,74.7422,74.8408,473387.0
2024-05-22 15:25:00,75.91,75.92,75.38,75.73,648341.0,74.8605,74.8704,74.3379,74.683,648341.0
2024-05-22 15:30:00,75.75,75.85,75.42,75.84,368304.0,74.7028,74.8014,74.3773,74.7915,368304.0
2024-05-22 15:35:00,75.83,75.87,75.63,75.77,245906.0,74.7817,74.8211,74.5844,74.7225,245906.0
2024-05-22 15:40:00,75.77,75.77,75.51,75.52,162157.0,74.7225,74.7225,74.4661,74.4759,162157.0
2024-05-22 15:45:00,75.52,75.56,75.2,75.27,354723.0,74.4759,74.5154,74.1604,74.2294,354723.0
2024-05-22 15:50:00,75.27,75.3,75.08,75.11,358262.0,74.2294,74.259,74.042,74.0716,358262.0
2024-05-22 15:55:00,75.11,75.45,75.01,75.28,878273.0,74.0716,74.4069,73.973,74.2393,878273.0
2024-05-23 09:30:00,74.59,74.73,73.14,73.51,320128.0,73.5588,73.6969,72.1288,72.4937,320128.0
2024-05-23 09:35:00,73.47,73.64,73.14,73.61,350384.0,72.4543,72.6219,72.1288,72.5923,350384.0
2024-05-23 09:40:00,73.61,73.85,73.44,73.5,158964.0,72.5923,72.829,72.4247,72.4839,158964.0
2024-05-23 09:45:00,73.49,73.5,72.41,72.52,193696.0,72.474,72.4839,71.4089,71.5174,193696.0
2024-05-23 09:50:00,72.5,72.56,72.27,72.42,258719.0,71.4977,71.5569,71.2709,71.4188,258719.0
2024-05-23 09:55:00,72.44,72.78,72.33,72.66,247790.0,71.4385,71.7738,71.33,71.6555,247790.0
2024-05-23 10:00:00,72.66,73.29,72.61,73.27,207409.0,71.6555,72.2768,71.6062,72.257,207409.0
2024-05-23 10:05:00,73.3,73.33,72.99,73.33,228773.0,72.2866,72.3162,71.9809,72.3162,228773.0
2024-05-23 10:10:00,73.3,73.67,73.27,73.61,220319.0,72.2866,72.6515,72.257,72.5923,220319.0
2024-05-23 10:15:00,73.61,73.69,73.27,73.27,204926.0,72.5923,72.6712,72.257,72.257,204926.0
2024-05-23 10:20:00,73.31,73.31,72.76,72.8,85826.0,72.2965,72.2965,71.7541,71.7935,85826.0
2024-05-23 10:25:00,72.79,72.95,72.68,72.82,103314.0,71.7837,71.9415,71.6752,71.8133,103314.0
2024-05-23 10:30:00,72.82,72.95,72.66,72.7,263895.0,71.8133,71.9415,71.6555,71.6949,263895.0
2024-05-23 10:35:00,72.7,72.95,72.7,72.85,97659.0,71.6949,71.9415,71.6949,71.8429,97659.0
2024-05-23 10:40:00,72.85,72.95,72.71,72.73,98685.0,71.8429,71.9415,71.7048,71.7245,98685.0
2024-05-23 10:45:00,72.74,72.76,72.51,72.62,94644.0,71.7344,71.7541,71.5076,71.616,94644.0
2024-05-23 10:50:00,72.63,72.64,72.48,72.52,106007.0,71.6259,71.6358,71.478,71.5174,106007.0
2024-05-23 10:55:00,72.52,72.53,72.2,72.24,128648.0,71.5174,71.5273,71.2018,71.2413,128648.0
2024-05-23 11:00:00,72.25,72.31,72.11,72.28,106788.0,71.2511,71.3103,71.1131,71.2807,106788.0
2024-05-23 11:05:00,72.28,72.5,72.26,72.28,64031.0,71.2807,71.4977,71.261,71.2807,64031.0
2024-05-23 11:10:00,72.28,72.48,72.25,72.45,70436.0,71.2807,71.478,71.2511,71.4484,70436.0
2024-05-23 11:15:00,72.44,72.64,72.44,72.59,77085.0,71.4385,71.6358,71.4385,71.5864,77085.0
2024-05-23 11:20:00,72.58,72.85,72.57,72.83,90028.0,71.5766,71.8429,71.5667,71.8231,90028.0
2024-05-23 11:25:00,72.82,72.99,72.81,72.91,79957.0,71.8133,71.9809,71.8034,71.902,79957.0
2024-05-23 11:30:00,72.92,73.06,72.84,72.94,113253.0,71.9119,72.0499,71.833,71.9316,113253.0
2024-05-23 11:35:00,72.94,73.1,72.93,73.09,93804.0,71.9316,72.0894,71.9217,72.0795,93804.0
2024-05-23 11:40:00,73.09,73.15,72.99,73.13,81085.0,72.0795,72.1387,71.9809,72.119,81085.0
2024-05-23 11:45:00,73.13,73.13,72.89,73.0,93607.0,72.119,72.119,71.8823,71.9908,93607.0
2024-05-23 11:50:00,72.98,73.08,72.96,72.99,113509.0,71.9711,72.0697,71.9513,71.9809,113509.0
2024-05-23 11:55:00,73.0,73.1,72.87,72.89,177914.0,71.9908,72.0894,71.8626,71.8823,177914.0
2024-05-23 12:00:00,72.89,72.92,72.72,72.72,45281.0,71.8823,71.9119,71.7147,71.7147,45281.0
2024-05-23 12:05:00,72.7,72.74,72.46,72.69,139542.0,71.6949,71.7344,71.4582,71.6851,139542.0
2024-05-23 12:10:00,72.7,72.73,72.52,72.6,57498.0,71.6949,71.7245,71.5174,71.5963,57498.0
2024-05-23 12:15:00,72.6,72.63,72.53,72.59,79887.0,71.5963,71.6259,71.5273,71.5864,79887.0
2024-05-23 12:20:00,72.59,72.81,72.56,72.73,58963.0,71.5864,71.8034,71.5569,71.7245,58963.0
2024-05-23 12:25:00,72.72,72.74,72.57,72.61,49360.0,71.7147,71.7344,71.5667,71.6062,49360.0
2024-05-23 12:30:00,72.6,72.64,72.49,72.53,56555.0,71.5963,71.6358,71.4878,71.5273,56555.0
2024-05-23 12:35:00,72.54,72.65,72.54,72.56,52267.0,71.5371,71.6456,71.5371,71.5569,52267.0
2024-05-23 12:40:00,72.57,72.63,72.46,72.6,98658.0,71.5667,71.6259,71.4582,71.5963,98658.0
2024-05-23 12:45:00,72.6,72.61,72.44,72.51,91484.0,71.5963,71.6062,71.4385,71.5076,91484.0
2024-05-23 12:50:00,72.51,72.59,72.5,72.53,51046.0,71.5076,71.5864,71.4977,71.5273,51046.0
2024-05-23 12:55:00,72.53,72.55,72.47,72.51,75149.0,71.5273,71.547,71.4681,71.5076,75149.0
2024-05-23 13:00:00,72.51,72.55,72.44,72.51,59150.0,71.5076,71.547,71.4385,71.5076,59150.0
2024-05-23 13:05:00,72.51,72.56,72.48,72.49,50782.0,71.5076,71.5569,71.478,71.4878,50782.0
2024-05-23 13:10:00,72.49,72.56,72.46,72.55,47102.0,71.4878,71.5569,71.4582,71.547,47102.0
2024-05-23 13:15:00,72.55,72.57,72.28,72.35,67030.0,71.547,71.5667,71.2807,71.3498,67030.0
2024-05-23 13:20:00,72.35,72.42,72.29,72.38,93546.0,71.3498,71.4188,71.2906,71.3794,93546.0
2024-05-23 13:25:00,72.38,72.43,72.33,72.39,56063.0,71.3794,71.4287,71.33,71.3892,56063.0
2024-05-23 13:30:00,72.39,72.42,72.31,72.34,67662.0,71.3892,71.4188,71.3103,71.3399,67662.0
2024-05-23 13:35:00,72.34,72.35,72.24,72.3,91515.0,71.3399,71.3498,71.2413,71.3005,91515.0
2024-05-23 13:40:00,72.29,72.39,72.23,72.27,70158.0,71.2906,71.3892,71.2314,71.2709,70158.0
2024-05-23 13:45:00,72.27,72.3,72.1,72.26,116110.0,71.2709,71.3005,71.1032,71.261,116110.0
2024-05-23 13:50:00,72.26,72.5,72.23,72.45,108038.0,71.261,71.4977,71.2314,71.4484,108038.0
2024-05-23 13:55:00,72.46,72.53,72.41,72.42,165306.0,71.4582,71.5273,71.4089,71.4188,165306.0
2024-05-23 14:00:00,72.41,72.45,72.08,72.08,59865.0,71.4089,71.4484,71.0835,71.0835,59865.0
2024-05-23 14:05:00,72.07,72.11,72.0,72.08,59321.0,71.0736,71.1131,71.0046,71.0835,59321.0
2024-05-23 14:10:00,72.07,72.1,71.93,71.97,73754.0,71.0736,71.1032,70.9356,70.975,73754.0
2024-05-23 14:15:00,71.96,72.04,71.69,71.69,74896.0,70.9652,71.0441,70.6989,70.6989,74896.0
2024-05-23 14:20:00,71.69,72.06,71.69,72.02,152457.0,70.6989,71.0638,70.6989,71.0243,152457.0
2024-05-23 14:25:00,72.02,72.03,71.9,71.97,119040.0,71.0243,71.0342,70.906,70.975,119040.0
2024-05-23 14:30:00,71.96,72.06,71.92,72.0,115893.0,70.9652,71.0638,70.9257,71.0046,115893.0
2024-05-23 14:35:00,72.01,72.06,71.9,72.0,142179.0,71.0145,71.0638,70.906,71.0046,142179.0
2024-05-23 14:40:00,72.0,72.18,71.98,72.03,92472.0,71.0046,71.1821,70.9849,71.0342,92472.0
2024-05-23 14:45:00,72.04,72.08,71.92,71.98,67928.0,71.0441,71.0835,70.9257,70.9849,67928.0
2024-05-23 14:50:00,71.98,72.03,71.92,72.0,66752.0,70.9849,71.0342,70.9257,71.0046,66752.0
2024-05-23 14:55:00,72.01,72.08,71.98,72.03,82494.0,71.0145,71.0835,70.9849,71.0342,82494.0
2024-05-23 15:00:00,72.04,72.06,71.96,72.01,80753.0,71.0441,71.0638,70.9652,71.0145,80753.0
2024-05-23 15:05:00,72.02,72.05,71.99,72.01,49139.0,71.0243,71.0539,70.9947,71.0145,49139.0
2024-05-23 15:10:00,72.02,72.04,71.95,72.02,87137.0,71.0243,71.0441,70.9553,71.0243,87137.0
2024-05-23 15:15:00,72.03,72.05,71.94,71.96,87354.0,71.0342,71.0539,70.9454,70.9652,87354.0
2024-05-23 15:20:00,71.97,72.02,71.78,71.9,183226.0,70.975,71.0243,70.7876,70.906,183226.0
2024-05-23 15:25:00,71.9,71.97,71.87,71.94,167231.0,70.906,70.975,70.8764,70.9454,167231.0
2024-05-23 15:30:00,71.94,72.07,71.93,72.01,124614.0,70.9454,71.0736,70.9356,71.0145,124614.0
2024-05-23 15:35:00,72.02,72.46,72.01,72.4,344361.0,71.0243,71.4582,71.0145,71.3991,344361.0
2024-05-23 15:40:00,72.4,72.48,72.19,72.2,174179.0,71.3991,71.478,71.192,71.2018,174179.0
2024-05-23 15:45:00,72.2,72.2,72.08,72.17,213564.0,71.2018,71.2018,71.0835,71.1723,213564.0
2024-05-23 15:50:00,72.17,72.31,72.1,72.28,422845.0,71.1723,71.3103,71.1032,71.2807,422845.0
2024-05-23 15:55:00,72.28,72.44,72.28,72.35,829466.0,71.2807,71.4385,71.2807,71.3498,829466.0
2024-05-24 09:30:00,72.64,73.0,72.57,72.68,126695.0,71.6358,71.9908,71.5667,71.6752,126695.0
2024-05-24 09:35:00,72.67,73.08,72.66,73.04,58587.0,71.6653,72.0697,71.6555,72.0302,58587.0
2024-05-24 09:40:00,73.05,73.09,72.8,72.81,66357.0,72.0401,72.0795,71.7935,71.8034,66357.0
2024-05-24 09:45:00,72.8,72.92,72.66,72.7,77811.0,71.7935,71.9119,71.6555,71.6949,77811.0
2024-05-24 09:50:00,72.72,72.82,72.63,72.7,71925.0,71.7147,71.8133,71.6259,71.6949,71925.0
2024-05-24 09:55:00,72.71,72.85,72.69,72.75,60962.0,71.7048,71.8429,71.6851,71.7442,60962.0
2024-05-24 10:00:00,72.78,72.98,72.78,72.89,95457.0,71.7738,71.9711,71.7738,71.8823,95457.0
2024-05-24 10:05:00,72.9,73.01,72.79,72.81,90659.0,71.8922,72.0006,71.7837,71.8034,90659.0
2024-05-24 10:10:00,72.8,72.83,72.72,72.78,51005.0,71.7935,71.8231,71.7147,71.7738,51005.0
2024-05-24 10:15:00,72.81,73.02,72.75,72.95,58800.0,71.8034,72.0105,71.7442,71.9415,58800.0
2024-05-24 10:20:00,72.95,73.0,72.9,72.97,44367.0,71.9415,71.9908,71.8922,71.9612,44367.0
2024-05-24 10:25:00,72.98,72.98,72.87,72.95,73666.0,71.9711,71.9711,71.8626,71.9415,73666.0
2024-05-24 10:30:00,72.95,73.05,72.91,73.03,87188.0,71.9415,72.0401,71.902,72.0204,87188.0
2024-05-24 10:35:00,73.02,73.02,72.75,72.75,38494.0,72.0105,72.0105,71.7442,71.7442,38494.0
2024-05-24 10:40:00,72.75,72.76,72.56,72.59,86220.0,71.7442,71.7541,71.5569,71.5864,86220.0
2024-05-24 10:45:00,72.59,72.61,72.51,72.6,127984.0,71.5864,71.6062,71.5076,71.5963,127984.0
2024-05-24 10:50:00,72.59,72.64,72.56,72.59,51962.0,71.5864,71.6358,71.5569,71.5864,51962.0
2024-05-24 10:55:00,72.57,72.7,72.57,72.67,38620.0,71.5667,71.6949,71.5667,71.6653,38620.0
2024-05-24 11:00:00,72.69,72.8,72.65,72.78,34666.0,71.6851,71.7935,71.6456,71.7738,34666.0
2024-05-24 11:05:00,72.77,72.78,72.65,72.65,33067.0,71.764,71.7738,71.6456,71.6456,33067.0
2024-05-24 11:10:00,72.65,72.74,72.65,72.73,59725.0,71.6456,71.7344,71.6456,71.7245,59725.0
2024-05-24 11:15:00,72.74,72.75,72.68,72.72,49123.0,71.7344,71.7442,71.6752,71.7147,49123.0
2024-05-24 11:20:00,72.71,72.79,72.71,72.78,49253.0,71.7048,71.7837,71.7048,71.7738,49253.0
2024-05-24 11:25:00,72.78,72.88,72.77,72.84,37635.0,71.7738,71.8724,71.764,71.833,37635.0
2024-05-24 11:30:00,72.85,72.91,72.85,72.9,23249.0,71.8429,71.902,71.8429,71.8922,23249.0
2024-05-24 11:35:00,72.89,72.89,72.7,72.73,66088.0,71.8823,71.8823,71.6949,71.7245,66088.0
2024-05-24 11:40:00,72.74,72.78,72.71,72.76,26731.0,71.7344,71.7738,71.7048,71.7541,26731.0
2024-05-24 11:45:00,72.76,72.76,72.63,72.66,37377.0,71.7541,71.7541,71.6259,71.6555,37377.0
2024-05-24 11:50:00,72.65,72.74,72.64,72.74,52182.0,71.6456,71.7344,71.6358,71.7344,52182.0
2024-05-24 11:55:00,72.75,72.83,72.73,72.81,19589.0,71.7442,71.8231,71.7245,71.8034,19589.0
2024-05-24 12:00:00,72.81,72.85,72.76,72.78,29307.0,71.8034,71.8429,71.7541,71.7738,29307.0
2024-05-24 12:05:00,72.78,72.78,72.74,72.75,32231.0,71.7738,71.7738,71.7344,71.7442,32231.0
2024-05-24 12:10:00,72.76,72.85,72.76,72.81,33856.0,71.7541,71.8429,71.7541,71.8034,33856.0
2024-05-24 12:15:00,72.81,72.85,72.79,72.83,39904.0,71.8034,71.8429,71.7837,71.8231,39904.0
2024-05-24 12:20:00,72.82,72.82,72.69,72.72,82736.0,71.8133,71.8133,71.6851,71.7147,82736.0
2024-05-24 12:25:00,72.71,72.76,72.62,72.63,28311.0,71.7048,71.7541,71.616,71.6259,28311.0
2024-05-24 12:30:00,72.64,72.64,72.57,72.57,30811.0,71.6358,71.6358,71.5667,71.5667,30811.0
2024-05-24 12:35:00,72.56,72.57,72.46,72.47,29254.0,71.5569,71.5667,71.4582,71.4681,29254.0
2024-05-24 12:40:00,72.45,72.51,72.44,72.5,34718.0,71.4484,71.5076,71.4385,71.4977,34718.0
2024-05-24 12:45:00,72.5,72.53,72.49,72.51,28894.0,71.4977,71.5273,71.4878,71.5076,28894.0
2024-05-24 12:50:00,72.5,72.52,72.42,72.5,38327.0,71.4977,71.5174,71.4188,71.4977,38327.0
2024-05-24 12:55:00,72.5,72.5,72.43,72.46,31401.0,71.4977,71.4977,71.4287,71.4582,31401.0
2024-05-24 13:00:00,72.47,72.52,72.47,72.48,22221.0,71.4681,71.5174,71.4681,71.478,22221.0
2024-05-24 13:05:00,72.47,72.49,72.41,72.47,33983.0,71.4681,71.4878,71.4089,71.4681,33983.0
2024-05-24 13:10:00,72.47,72.52,72.42,72.5,41203.0,71.4681,71.5174,71.4188,71.4977,41203.0
2024-05-24 13:15:00,72.5,72.51,72.4,72.48,22683.0,71.4977,71.5076,71.3991,71.478,22683.0
2024-05-24 13:20:00,72.48,72.55,72.48,72.52,29625.0,71.478,71.547,71.478,71.5174,29625.0
2024-05-24 13:25:00,72.52,72.55,72.49,72.53,33710.0,71.5174,71.547,71.4878,71.5273,33710.0
2024-05-24 13:30:00,72.52,72.56,72.5,72.53,39076.0,71.5174,71.5569,71.4977,71.5273,39076.0
2024-05-24 13:35:00,72.54,72.63,72.53,72.6,33733.0,71.5371,71.6259,71.5273,71.5963,33733.0
2024-05-24 13:40:00,72.61,72.61,72.52,72.55,23873.0,71.6062,71.6062,71.5174,71.547,23873.0
2024-05-24 13:45:00,72.55,72.58,72.52,72.56,20559.0,71.547,71.5766,71.5174,71.5569,20559.0
2024-05-24 13:50:00,72.56,72.57,72.52,72.55,28388.0,71.5569,71.5667,71.5174,71.547,28388.0
2024-05-24 13:55:00,72.55,72.56,72.5,72.5,20603.0,71.547,71.5569,71.4977,71.4977,20603.0
2024-05-24 14:00:00,72.5,72.58,72.49,72.53,35658.0,71.4977,71.5766,71.4878,71.5273,35658.0
2024-05-24 14:05:00,72.53,72.53,72.5,72.51,27773.0,71.5273,71.5273,71.4977,71.5076,27773.0
2024-05-24 14:10:00,72.5,72.53,72.49,72.5,51823.0,71.4977,71.5273,71.4878,71.4977,51823.0
2024-05-24 14:15:00,72.5,72.52,72.48,72.48,44911.0,71.4977,71.5174,71.478,71.478,44911.0
2024-05-24 14:20:00,72.48,72.48,72.39,72.4,33474.0,71.478,71.478,71.3892,71.3991,33474.0
2024-05-24 14:25:00,72.4,72.42,72.36,72.37,28790.0,71.3991,71.4188,71.3596,71.3695,28790.0
2024-05-24 14:30:00,72.37,72.43,72.35,72.42,29148.0,71.3695,71.4287,71.3498,71.4188,29148.0
2024-05-24 14:35:00,72.43,72.48,72.38,72.46,57070.0,71.4287,71.478,71.3794,71.4582,57070.0
2024-05-24 14:40:00,72.45,72.48,72.43,72.43,19320.0,71.4484,71.478,71.4287,71.4287,19320.0
2024-05-24 14:45:00,72.43,72.43,72.4,72.4,24457.0,71.4287,71.4287,71.3991,71.3991,24457.0
2024-05-24 14:50:00,72.41,72.41,72.35,72.36,26034.0,71.4089,71.4089,71.3498,71.3596,26034.0
2024-05-24 14:55:00,72.36,72.36,72.29,72.33,35706.0,71.3596,71.3596,71.2906,71.33,35706.0
2024-05-24 15:00:00,72.32,72.35,72.22,72.25,43541.0,71.3202,71.3498,71.2216,71.2511,43541.0
2024-05-24 15:05:00,72.25,72.28,72.24,72.27,20883.0,71.2511,71.2807,71.2413,71.2709,20883.0
2024-05-24 15:10:00,72.27,72.29,72.25,72.26,36215.0,71.2709,71.2906,71.2511,71.261,36215.0
2024-05-24 15:15:00,72.26,72.37,72.25,72.37,53452.0,71.261,71.3695,71.2511,71.3695,53452.0
2024-05-24 15:20:00,72.37,72.41,72.36,72.41,63462.0,71.3695,71.4089,71.3596,71.4089,63462.0
2024-05-24 15:25:00,72.41,72.43,72.31,72.32,85583.0,71.4089,71.4287,71.3103,71.3202,85583.0
2024-05-24 15:30:00,72.32,72.32,72.25,72.3,84490.0,71.3202,71.3202,71.2511,71.3005,84490.0
2024-05-24 15:35:00,72.29,72.39,72.28,72.35,68400.0,71.2906,71.3892,71.2807,71.3498,68400.0
2024-05-24 15:40:00,72.34,72.37,72.24,72.25,64335.0,71.3399,71.3695,71.2413,71.2511,64335.0
2024-05-24 15:45:00,72.24,72.26,72.17,72.23,115274.0,71.2413,71.261,71.1723,71.2314,115274.0
2024-05-24 15:50:00,72.23,72.35,72.2,72.34,136583.0,71.2314,71.3498,71.2018,71.3399,136583.0
2024-05-24 15:55:00,72.34,72.35,72.18,72.27,353144.0,71.3399,71.3498,71.1821,71.2709,353144.0
2024-05-28 09:30:00,72.09,72.09,71.71,71.79,139023.0,71.0934,71.0934,70.7186,70.7975,139023.0
2024-05-28 09:35:00,71.79,71.81,71.35,71.47,215106.0,70.7975,70.8172,70.3636,70.4819,215106.0
2024-05-28 09:40:00,71.46,71.59,71.32,71.58,84083.0,70.4721,70.6003,70.334,70.5904,84083.0
2024-05-28 09:45:00,71.57,71.58,71.29,71.33,65018.0,70.5805,70.5904,70.3044,70.3439,65018.0
2024-05-28 09:50:00,71.36,71.48,71.22,71.22,80984.0,70.3735,70.4918,70.2354,70.2354,80984.0
2024-05-28 09:55:00,71.24,71.28,71.03,71.11,76815.0,70.2551,70.2946,70.048,70.1269,76815.0
2024-05-28 10:00:00,71.11,71.17,71.02,71.02,56376.0,70.1269,70.1861,70.0382,70.0382,56376.0
2024-05-28 10:05:00,71.02,71.04,70.7,70.71,91902.0,70.0382,70.0579,69.7226,69.7324,91902.0
2024-05-28 10:10:00,70.71,70.81,70.62,70.71,79333.0,69.7324,69.8311,69.6437,69.7324,79333.0
2024-05-28 10:15:00,70.71,70.85,70.67,70.76,112844.0,69.7324,69.8705,69.693,69.7817,112844.0
2024-05-28 10:20:00,70.77,70.89,70.67,70.77,81316.0,69.7916,69.91,69.693,69.7916,81316.0
2024-05-28 10:25:00,70.77,70.79,70.6,70.61,49491.0,69.7916,69.8113,69.624,69.6338,49491.0
2024-05-28 10:30:00,70.6,70.7,70.56,70.67,75057.0,69.624,69.7226,69.5845,69.693,75057.0
2024-05-28 10:35:00,70.67,70.74,70.65,70.7,45639.0,69.693,69.762,69.6733,69.7226,45639.0
2024-05-28 10:40:00,70.7,70.77,70.68,70.73,80782.0,69.7226,69.7916,69.7029,69.7522,80782.0
2024-05-28 10:45:00,70.73,70.87,70.69,70.81,94249.0,69.7522,69.8902,69.7127,69.8311,94249.0
2024-05-28 10:50:00,70.81,70.88,70.79,70.83,55418.0,69.8311,69.9001,69.8113,69.8508,55418.0
2024-05-28 10:55:00,70.83,70.86,70.78,70.79,31930.0,69.8508,69.8804,69.8015,69.8113,31930.0
2024-05-28 11:00:00,70.8,70.89,70.78,70.83,51657.0,69.8212,69.91,69.8015,69.8508,51657.0
2024-05-28 11:05:00,70.82,70.89,70.82,70.88,42049.0,69.8409,69.91,69.8409,69.9001,42049.0
2024-05-28 11:10:00,70.88,70.98,70.87,70.97,35512.0,69.9001,69.9987,69.8902,69.9888,35512.0
2024-05-28 11:15:00,70.97,71.03,70.93,71.02,37143.0,69.9888,70.048,69.9494,70.0382,37143.0
2024-05-28 11:20:00,71.02,71.15,71.01,71.15,35640.0,70.0382,70.1664,70.0283,70.1664,35640.0
2024-05-28 11:25:00,71.14,71.18,71.07,71.08,46125.0,70.1565,70.1959,70.0875,70.0973,46125.0
2024-05-28 11:30:00,71.07,71.11,71.03,71.03,43760.0,70.0875,70.1269,70.048,70.048,43760.0
2024-05-28 11:35:00,71.04,71.14,71.02,71.03,37193.0,70.0579,70.1565,70.0382,70.048,37193.0
2024-05-28 11:40:00,71.02,71.09,70.99,71.08,46500.0,70.0382,70.1072,70.0086,70.0973,46500.0
2024-05-28 11:45:00,71.08,71.1,71.06,71.09,25185.0,70.0973,70.117,70.0776,70.1072,25185.0
2024-05-28 11:50:00,71.08,71.15,71.02,71.15,55954.0,70.0973,70.1664,70.0382,70.1664,55954.0
2024-05-28 11:55:00,71.15,71.18,71.09,71.11,37160.0,70.1664,70.1959,70.1072,70.1269,37160.0
2024-05-28 12:00:00,71.1,71.16,71.05,71.05,30355.0,70.117,70.1762,70.0677,70.0677,30355.0
2024-05-28 12:05:00,71.05,71.06,70.95,71.0,39912.0,70.0677,70.0776,69.9691,70.0184,39912.0
2024-05-28 12:10:00,71.0,71.12,70.99,71.11,23321.0,70.0184,70.1368,70.0086,70.1269,23321.0
2024-05-28 12:15:00,71.12,71.12,71.04,71.08,29437.0,70.1368,70.1368,70.0579,70.0973,29437.0
2024-05-28 12:20:00,71.07,71.11,71.06,71.09,24829.0,70.0875,70.1269,70.0776,70.1072,24829.0
2024-05-28 12:25:00,71.09,71.1,71.04,71.07,20192.0,70.1072,70.117,70.0579,70.0875,20192.0
2024-05-28 12:30:00,71.07,71.07,71.01,71.04,28013.0,70.0875,70.0875,70.0283,70.0579,28013.0
2024-05-28 12:35:00,71.03,71.2,71.01,71.2,68996.0,70.048,70.2157,70.0283,70.2157,68996.0
2024-05-28 12:40:00,71.2,71.3,71.2,71.26,49651.0,70.2157,70.3143,70.2157,70.2748,49651.0
2024-05-28 12:45:00,71.26,71.34,71.19,71.2,27532.0,70.2748,70.3537,70.2058,70.2157,27532.0
2024-05-28 12:50:00,71.2,71.32,71.2,71.31,16391.0,70.2157,70.334,70.2157,70.3241,16391.0
2024-05-28 12:55:00,71.31,71.33,71.28,71.3,25907.0,70.3241,70.3439,70.2946,70.3143,25907.0
2024-05-28 13:00:00,71.3,71.35,71.2,71.25,33721.0,70.3143,70.3636,70.2157,70.265,33721.0
2024-05-28 13:05:00,71.25,71.45,71.24,71.42,40367.0,70.265,70.4622,70.2551,70.4326,40367.0
2024-05-28 13:10:00,71.42,71.45,71.35,71.36,27977.0,70.4326,70.4622,70.3636,70.3735,27977.0
2024-05-28 13:15:00,71.36,71.36,71.3,71.33,37898.0,70.3735,70.3735,70.3143,70.3439,37898.0
2024-05-28 13:20:00,71.34,71.35,71.25,71.34,24219.0,70.3537,70.3636,70.265,70.3537,24219.0
2024-05-28 13:25:00,71.34,71.36,71.31,71.31,23765.0,70.3537,70.3735,70.3241,70.3241,23765.0
2024-05-28 13:30:00,71.3,71.38,71.26,71.37,24646.0,70.3143,70.3932,70.2748,70.3833,24646.0
2024-05-28 13:35:00,71.37,71.39,71.35,71.37,26659.0,70.3833,70.403,70.3636,70.3833,26659.0
2024-05-28 13:40:00,71.37,71.37,71.25,71.3,33223.0,70.3833,70.3833,70.265,70.3143,33223.0
2024-05-28 13:45:00,71.29,71.29,71.21,71.23,23692.0,70.3044,70.3044,70.2255,70.2452,23692.0
2024-05-28 13:50:00,71.23,71.23,71.12,71.19,44499.0,70.2452,70.2452,70.1368,70.2058,44499.0
2024-05-28 13:55:00,71.2,71.24,71.12,71.23,47488.0,70.2157,70.2551,70.1368,70.2452,47488.0
2024-05-28 14:00:00,71.23,71.25,71.12,71.24,36013.0,70.2452,70.265,70.1368,70.2551,36013.0
2024-05-28 14:05:00,71.25,71.26,71.13,71.13,26297.0,70.265,70.2748,70.1466,70.1466,26297.0
2024-05-28 14:10:00,71.13,71.13,71.03,71.07,29358.0,70.1466,70.1466,70.048,70.0875,29358.0
2024-05-28 14:15:00,71.06,71.09,71.04,71.06,28328.0,70.0776,70.1072,70.0579,70.0776,28328.0
2024-05-28 14:20:00,71.06,71.06,70.96,70.97,28024.0,70.0776,70.0776,69.979,69.9888,28024.0
2024-05-28 14:25:00,70.97,70.98,70.9,70.94,27259.0,69.9888,69.9987,69.9198,69.9593,27259.0
2024-05-28 14:30:00,70.94,70.95,70.85,70.9,42076.0,69.9593,69.9691,69.8705,69.9198,42076.0
2024-05-28 14:35:00,70.91,70.97,70.88,70.94,33479.0,69.9297,69.9888,69.9001,69.9593,33479.0
2024-05-28 14:40:00,70.94,71.0,70.85,70.87,29393.0,69.9593,70.0184,69.8705,69.8902,29393.0
2024-05-28 14:45:00,70.87,70.89,70.78,70.79,43495.0,69.8902,69.91,69.8015,69.8113,43495.0
2024-05-28 14:50:00,70.8,70.8,70.69,70.69,42438.0,69.8212,69.8212,69.7127,69.7127,42438.0
2024-05-28 14:55:00,70.69,70.77,70.69,70.73,44438.0,69.7127,69.7916,69.7127,69.7522,44438.0
2024-05-28 15:00:00,70.73,70.83,70.71,70.78,30888.0,69.7522,69.8508,69.7324,69.8015,30888.0
2024-05-28 15:05:00,70.78,70.82,70.73,70.81,53768.0,69.8015,69.8409,69.7522,69.8311,53768.0
2024-05-28 15:10:00,70.81,70.82,70.69,70.71,36490.0,69.8311,69.8409,69.7127,69.7324,36490.0
2024-05-28 15:15:00,70.71,70.77,70.69,70.76,42675.0,69.7324,69.7916,69.7127,69.7817,42675.0
2024-05-28 15:20:00,70.76,70.82,70.75,70.77,56631.0,69.7817,69.8409,69.7719,69.7916,56631.0
2024-05-28 15:25:00,70.79,70.83,70.69,70.7,45278.0,69.8113,69.8508,69.7127,69.7226,45278.0
2024-05-28 15:30:00,70.71,70.73,70.66,70.71,49611.0,69.7324,69.7522,69.6831,69.7324,49611.0
2024-05-28 15:35:00,70.7,70.77,70.66,70.73,38414.0,69.7226,69.7916,69.6831,69.7522,38414.0
2024-05-28 15:40:00,70.74,70.77,70.67,70.68,76659.0,69.762,69.7916,69.693,69.7029,76659.0
2024-05-28 15:45:00,70.69,70.79,70.68,70.74,136080.0,69.7127,69.8113,69.7029,69.762,136080.0
2024-05-28 15:50:00,70.75,70.76,70.68,70.72,149826.0,69.7719,69.7817,69.7029,69.7423,149826.0
2024-05-28 15:55:00,70.73,70.81,70.58,70.8,487952.0,69.7522,69.8311,69.6042,69.8212,487952.0
2024-05-29 09:30:00,69.9,69.9,69.48,69.65,167159.0,68.9336,68.9336,68.5194,68.6871,167159.0
2024-05-29 09:35:00,69.68,70.05,69.61,70.05,80392.0,68.7167,69.0816,68.6476,69.0816,80392.0
2024-05-29 09:40:00,70.04,70.39,70.04,70.27,62022.0,69.0717,69.4169,69.0717,69.2985,62022.0
2024-05-29 09:45:00,70.25,70.31,70.18,70.3,61924.0,69.2788,69.338,69.2098,69.3281,61924.0
2024-05-29 09:50:00,70.29,70.43,70.25,70.25,56418.0,69.3182,69.4563,69.2788,69.2788,56418.0
2024-05-29 09:55:00,70.26,70.38,70.22,70.31,35699.0,69.2887,69.407,69.2492,69.338,35699.0
2024-05-29 10:00:00,70.29,70.47,70.18,70.22,47796.0,69.3182,69.4958,69.2098,69.2492,47796.0
2024-05-29 10:05:00,70.22,70.26,70.2,70.23,28670.0,69.2492,69.2887,69.2295,69.2591,28670.0
2024-05-29 10:10:00,70.23,70.31,70.12,70.31,99281.0,69.2591,69.338,69.1506,69.338,99281.0
2024-05-29 10:15:00,70.31,70.35,70.27,70.34,26830.0,69.338,69.3774,69.2985,69.3676,26830.0
2024-05-29 10:20:00,70.32,70.32,70.2,70.26,37096.0,69.3478,69.3478,69.2295,69.2887,37096.0
2024-05-29 10:25:00,70.26,70.29,70.21,70.26,23087.0,69.2887,69.3182,69.2394,69.2887,23087.0
2024-05-29 10:30:00,70.26,70.31,70.15,70.19,66487.0,69.2887,69.338,69.1802,69.2196,66487.0
2024-05-29 10:35:00,70.19,70.38,70.19,70.38,88456.0,69.2196,69.407,69.2196,69.407,88456.0
2024-05-29 10:40:00,70.39,70.44,70.34,70.34,31156.0,69.4169,69.4662,69.3676,69.3676,31156.0
2024-05-29 10:45:00,70.36,70.36,70.21,70.31,35918.0,69.3873,69.3873,69.2394,69.338,35918.0
2024-05-29 10:50:00,70.31,70.34,70.26,70.27,26408.0,69.338,69.3676,69.2887,69.2985,26408.0
2024-05-29 10:55:00,70.27,70.3,70.25,70.28,25197.0,69.2985,69.3281,69.2788,69.3084,25197.0
2024-05-29 11:00:00,70.27,70.31,70.24,70.31,18292.0,69.2985,69.338,69.2689,69.338,18292.0
2024-05-29 11:05:00,70.31,70.4,70.3,70.38,19337.0,69.338,69.4267,69.3281,69.407,19337.0
2024-05-29 11:10:00,70.38,70.38,70.27,70.33,23662.0,69.407,69.407,69.2985,69.3577,23662.0
2024-05-29 11:15:00,70.33,70.34,70.24,70.33,28982.0,69.3577,69.3676,69.2689,69.3577,28982.0
2024-05-29 11:20:00,70.33,70.45,70.32,70.44,20270.0,69.3577,69.476,69.3478,69.4662,20270.0
2024-05-29 11:25:00,70.44,70.52,70.43,70.48,21525.0,69.4662,69.5451,69.4563,69.5056,21525.0
2024-05-29 11:30:00,70.49,70.49,70.37,70.39,30149.0,69.5155,69.5155,69.3971,69.4169,30149.0
2024-05-29 11:35:00,70.39,70.5,70.37,70.49,88118.0,69.4169,69.5253,69.3971,69.5155,88118.0
2024-05-29 11:40:00,70.49,70.49,70.35,70.4,19217.0,69.5155,69.5155,69.3774,69.4267,19217.0
2024-05-29 11:45:00,70.4,70.42,70.37,70.38,18026.0,69.4267,69.4464,69.3971,69.407,18026.0
2024-05-29 11:50:00,70.39,70.42,70.36,70.37,14929.0,69.4169,69.4464,69.3873,69.3971,14929.0
2024-05-29 11:55:00,70.37,70.37,70.29,70.31,16900.0,69.3971,69.3971,69.3182,69.338,16900.0
2024-05-29 12:00:00,70.29,70.29,70.19,70.21,26946.0,69.3182,69.3182,69.2196,69.2394,26946.0
2024-05-29 12:05:00,70.21,70.24,70.19,70.23,16609.0,69.2394,69.2689,69.2196,69.2591,16609.0
2024-05-29 12:10:00,70.23,70.32,70.22,70.26,19003.0,69.2591,69.3478,69.2492,69.2887,19003.0
2024-05-29 12:15:00,70.26,70.28,70.24,70.27,22273.0,69.2887,69.3084,69.2689,69.2985,22273.0
2024-05-29 12:20:00,70.27,70.32,70.26,70.31,30737.0,69.2985,69.3478,69.2887,69.338,30737.0
2024-05-29 12:25:00,70.31,70.37,70.29,70.34,21362.0,69.338,69.3971,69.3182,69.3676,21362.0
2024-05-29 12:30:00,70.34,70.38,70.3,70.31,11896.0,69.3676,69.407,69.3281,69.338,11896.0
2024-05-29 12:35:00,70.32,70.41,70.31,70.34,36442.0,69.3478,69.4366,69.338,69.3676,36442.0
2024-05-29 12:40:00,70.33,70.35,70.31,70.34,48935.0,69.3577,69.3774,69.338,69.3676,48935.0
2024-05-29 12:45:00,70.34,70.41,70.33,70.4,61691.0,69.3676,69.4366,69.3577,69.4267,61691.0
2024-05-29 12:50:00,70.4,70.41,70.32,70.38,32094.0,69.4267,69.4366,69.3478,69.407,32094.0
2024-05-29 12:55:00,70.38,70.4,70.31,70.31,17435.0,69.407,69.4267,69.338,69.338,17435.0
2024-05-29 13:00:00,70.3,70.34,70.24,70.3,11025.0,69.3281,69.3676,69.2689,69.3281,11025.0
2024-05-29 13:05:00,70.29,70.32,70.26,70.3,35270.0,69.3182,69.3478,69.2887,69.3281,35270.0
2024-05-29 13:10:00,70.3,70.32,70.26,70.27,19162.0,69.3281,69.3478,69.2887,69.2985,19162.0
2024-05-29 13:15:00,70.27,70.28,70.22,70.23,20511.0,69.2985,69.3084,69.2492,69.2591,20511.0
2024-05-29 13:20:00,70.23,70.35,70.22,70.33,17009.0,69.2591,69.3774,69.2492,69.3577,17009.0
2024-05-29 13:25:00,70.32,70.39,70.32,70.39,10526.0,69.3478,69.4169,69.3478,69.4169,10526.0
2024-05-29 13:30:00,70.39,70.39,70.34,70.34,14969.0,69.4169,69.4169,69.3676,69.3676,14969.0
2024-05-29 13:35:00,70.34,70.34,70.27,70.32,30536.0,69.3676,69.3676,69.2985,69.3478,30536.0
2024-05-29 13:40:00,70.32,70.33,70.29,70.31,31681.0,69.3478,69.3577,69.3182,69.338,31681.0
2024-05-29 13:45:00,70.3,70.32,70.25,70.26,21995.0,69.3281,69.3478,69.2788,69.2887,21995.0
2024-05-29 13:50:00,70.26,70.38,70.25,70.36,16262.0,69.2887,69.407,69.2788,69.3873,16262.0
2024-05-29 13:55:00,70.37,70.4,70.34,70.36,18671.0,69.3971,69.4267,69.3676,69.3873,18671.0
2024-05-29 14:00:00,70.36,70.4,70.33,70.39,22027.0,69.3873,69.4267,69.3577,69.4169,22027.0
2024-05-29 14:05:00,70.38,70.42,70.37,70.42,18391.0,69.407,69.4464,69.3971,69.4464,18391.0
2024-05-29 14:10:00,70.41,70.42,70.37,70.41,42895.0,69.4366,69.4464,69.3971,69.4366,42895.0
2024-05-29 14:15:00,70.41,70.41,70.35,70.37,18098.0,69.4366,69.4366,69.3774,69.3971,18098.0
2024-05-29 14:20:00,70.37,70.37,70.3,70.33,19637.0,69.3971,69.3971,69.3281,69.3577,19637.0
2024-05-29 14:25:00,70.33,70.36,70.31,70.31,23950.0,69.3577,69.3873,69.338,69.338,23950.0
2024-05-29 14:30:00,70.31,70.33,70.25,70.33,30553.0,69.338,69.3577,69.2788,69.3577,30553.0
2024-05-29 14:35:00,70.34,70.36,70.33,70.34,17072.0,69.3676,69.3873,69.3577,69.3676,17072.0
2024-05-29 14:40:00,70.34,70.44,70.32,70.41,52399.0,69.3676,69.4662,69.3478,69.4366,52399.0
2024-05-29 14:45:00,70.4,70.4,70.32,70.38,36703.0,69.4267,69.4267,69.3478,69.407,36703.0
2024-05-29 14:50:00,70.38,70.44,70.37,70.43,25530.0,69.407,69.4662,69.3971,69.4563,25530.0
2024-05-29 14:55:00,70.43,70.45,70.36,70.39,37427.0,69.4563,69.476,69.3873,69.4169,37427.0
2024-05-29 15:00:00,70.39,70.45,70.38,70.45,24537.0,69.4169,69.476,69.407,69.476,24537.0
2024-05-29 15:05:00,70.45,70.48,70.43,70.45,33272.0,69.476,69.5056,69.4563,69.476,33272.0
2024-05-29 15:10:00,70.45,70.5,70.45,70.48,23457.0,69.476,69.5253,69.476,69.5056,23457.0
2024-05-29 15:15:00,70.48,70.53,70.47,70.52,25606.0,69.5056,69.5549,69.4958,69.5451,25606.0
2024-05-29 15:20:00,70.52,70.62,70.51,70.57,62832.0,69.5451,69.6437,69.5352,69.5944,62832.0
2024-05-29 15:25:00,70.58,70.66,70.55,70.59,75421.0,69.6042,69.6831,69.5747,69.6141,75421.0
2024-05-29 15:30:00,70.59,70.76,70.57,70.69,88001.0,69.6141,69.7817,69.5944,69.7127,88001.0
2024-05-29 15:35:00,70.69,70.73,70.63,70.69,55778.0,69.7127,69.7522,69.6535,69.7127,55778.0
2024-05-29 15:40:00,70.69,70.69,70.61,70.62,54166.0,69.7127,69.7127,69.6338,69.6437,54166.0
2024-05-29 15:45:00,70.61,70.71,70.59,70.69,73957.0,69.6338,69.7324,69.6141,69.7127,73957.0
2024-05-29 15:50:00,70.67,70.75,70.65,70.69,155026.0,69.693,69.7719,69.6733,69.7127,155026.0
2024-05-29 15:55:00,70.69,70.71,70.48,70.55,282553.0,69.7127,69.7324,69.5056,69.5747,282553.0
2024-05-30 09:30:00,70.73,71.16,70.64,71.13,81334.0,69.7522,70.1762,69.6634,70.1466,81334.0
2024-05-30 09:35:00,71.14,71.2,70.82,70.95,41144.0,70.1565,70.2157,69.8409,69.9691,41144.0
2024-05-30 09:40:00,70.96,71.01,70.7,70.75,64966.0,69.979,70.0283,69.7226,69.7719,64966.0
2024-05-30 09:45:00,70.76,70.79,70.6,70.69,42173.0,69.7817,69.8113,69.624,69.7127,42173.0
2024-05-30 09:50:00,70.68,70.88,70.64,70.84,24703.0,69.7029,69.9001,69.6634,69.8606,24703.0
2024-05-30 09:55:00,70.83,70.94,70.76,70.94,57171.0,69.8508,69.9593,69.7817,69.9593,57171.0
2024-05-30 10:00:00,70.94,71.23,70.87,71.22,51674.0,69.9593,70.2452,69.8902,70.2354,51674.0
2024-05-30 10:05:00,71.2,71.23,71.09,71.18,32748.0,70.2157,70.2452,70.1072,70.1959,32748.0
2024-05-30 10:10:00,71.18,71.18,70.91,70.93,59410.0,70.1959,70.1959,69.9297,69.9494,59410.0
2024-05-30 10:15:00,70.95,71.05,70.9,71.02,35341.0,69.9691,70.0677,69.9198,70.0382,35341.0
2024-05-30 10:20:00,71.02,71.16,71.02,71.07,68566.0,70.0382,70.1762,70.0382,70.0875,68566.0
2024-05-30 10:25:00,71.07,71.09,70.97,71.05,25851.0,70.0875,70.1072,69.9888,70.0677,25851.0
2024-05-30 10:30:00,71.04,71.08,71.01,71.07,34968.0,70.0579,70.0973,70.0283,70.0875,34968.0
2024-05-30 10:35:00,71.06,71.19,71.05,71.07,79143.0,70.0776,70.2058,70.0677,70.0875,79143.0
2024-05-30 10:40:00,71.07,71.16,71.02,71.07,15101.0,70.0875,70.1762,70.0382,70.0875,15101.0
2024-05-30 10:45:00,71.09,71.14,71.08,71.13,33048.0,70.1072,70.1565,70.0973,70.1466,33048.0
2024-05-30 10:50:00,71.13,71.21,71.08,71.2,45187.0,70.1466,70.2255,70.0973,70.2157,45187.0
2024-05-30 10:55:00,71.2,71.25,71.17,71.21,20567.0,70.2157,70.265,70.1861,70.2255,20567.0
2024-05-30 11:00:00,71.21,71.25,71.16,71.18,22244.0,70.2255,70.265,70.1762,70.1959,22244.0
2024-05-30 11:05:00,71.18,71.27,71.17,71.23,17305.0,70.1959,70.2847,70.1861,70.2452,17305.0
2024-05-30 11:10:00,71.22,71.25,71.19,71.25,15080.0,70.2354,70.265,70.2058,70.265,15080.0
2024-05-30 11:15:00,71.25,71.32,71.24,71.32,17150.0,70.265,70.334,70.2551,70.334,17150.0
2024-05-30 11:20:00,71.33,71.39,71.33,71.38,18670.0,70.3439,70.403,70.3439,70.3932,18670.0
2024-05-30 11:25:00,71.4,71.55,71.4,71.51,38431.0,70.4129,70.5608,70.4129,70.5214,38431.0
2024-05-30 11:30:00,71.51,71.56,71.45,71.55,32711.0,70.5214,70.5707,70.4622,70.5608,32711.0
2024-05-30 11:35:00,71.56,71.57,71.41,71.49,54900.0,70.5707,70.5805,70.4228,70.5017,54900.0
2024-05-30 11:40:00,71.5,71.5,71.39,71.4,42861.0,70.5115,70.5115,70.403,70.4129,42861.0
2024-05-30 11:45:00,71.4,71.44,71.3,71.31,65165.0,70.4129,70.4523,70.3143,70.3241,65165.0
2024-05-30 11:50:00,71.31,71.58,71.3,71.5,34051.0,70.3241,70.5904,70.3143,70.5115,34051.0
2024-05-30 11:55:00,71.5,71.51,71.46,71.47,25671.0,70.5115,70.5214,70.4721,70.4819,25671.0
2024-05-30 12:00:00,71.47,71.5,71.45,71.5,16081.0,70.4819,70.5115,70.4622,70.5115,16081.0
2024-05-30 12:05:00,71.5,71.65,71.49,71.59,69755.0,70.5115,70.6594,70.5017,70.6003,69755.0
2024-05-30 12:10:00,71.58,71.61,71.56,71.57,23004.0,70.5904,70.62,70.5707,70.5805,23004.0
2024-05-30 12:15:00,71.58,71.64,71.58,71.61,28585.0,70.5904,70.6496,70.5904,70.62,28585.0
2024-05-30 12:20:00,71.61,71.72,71.59,71.72,41240.0,70.62,70.7285,70.6003,70.7285,41240.0
2024-05-30 12:25:00,71.72,71.74,71.59,71.66,35041.0,70.7285,70.7482,70.6003,70.6693,35041.0
2024-05-30 12:30:00,71.66,71.71,71.62,71.66,33975.0,70.6693,70.7186,70.6299,70.6693,33975.0
2024-05-30 12:35:00,71.65,71.66,71.59,71.62,33382.0,70.6594,70.6693,70.6003,70.6299,33382.0
2024-05-30 12:40:00,71.62,71.72,71.61,71.67,42407.0,70.6299,70.7285,70.62,70.6792,42407.0
2024-05-30 12:45:00,71.67,71.76,71.66,71.7,44744.0,70.6792,70.7679,70.6693,70.7088,44744.0
2024-05-30 12:50:00,71.7,71.8,71.66,71.73,39061.0,70.7088,70.8074,70.6693,70.7383,39061.0
2024-05-30 12:55:00,71.73,71.76,71.69,71.71,23124.0,70.7383,70.7679,70.6989,70.7186,23124.0
2024-05-30 13:00:00,71.69,71.7,71.58,71.61,41447.0,70.6989,70.7088,70.5904,70.62,41447.0
2024-05-30 13:05:00,71.62,71.66,71.56,71.63,26587.0,70.6299,70.6693,70.5707,70.6397,26587.0
2024-05-30 13:10:00,71.63,71.64,71.54,71.58,26074.0,70.6397,70.6496,70.551,70.5904,26074.0
2024-05-30 13:15:00,71.59,71.66,71.56,71.58,51042.0,70.6003,70.6693,70.5707,70.5904,51042.0
2024-05-30 13:20:00,71.59,71.64,71.58,71.61,31000.0,70.6003,70.6496,70.5904,70.62,31000.0
2024-05-30 13:25:00,71.62,71.65,71.6,71.64,29447.0,70.6299,70.6594,70.6101,70.6496,29447.0
2024-05-30 13:30:00,71.63,71.74,71.62,71.71,45506.0,70.6397,70.7482,70.6299,70.7186,45506.0
2024-05-30 13:35:00,71.71,71.73,71.6,71.6,56284.0,70.7186,70.7383,70.6101,70.6101,56284.0
2024-05-30 13:40:00,71.6,71.61,71.51,71.54,39613.0,70.6101,70.62,70.5214,70.551,39613.0
2024-05-30 13:45:00,71.54,71.63,71.53,71.53,18442.0,70.551,70.6397,70.5411,70.5411,18442.0
2024-05-30 13:50:00,71.53,71.59,71.5,71.58,19429.0,70.5411,70.6003,70.5115,70.5904,19429.0
2024-05-30 13:55:00,71.58,71.58,71.48,71.54,16138.0,70.5904,70.5904,70.4918,70.551,16138.0
2024-05-30 14:00:00,71.55,71.59,71.53,71.54,13641.0,70.5608,70.6003,70.5411,70.551,13641.0
2024-05-30 14:05:00,71.54,71.57,71.48,71.5,32901.0,70.551,70.5805,70.4918,70.5115,32901.0
2024-05-30 14:10:00,71.51,71.58,71.5,71.56,30544.0,70.5214,70.5904,70.5115,70.5707,30544.0
2024-05-30 14:15:00,71.56,71.58,71.44,71.52,22358.0,70.5707,70.5904,70.4523,70.5312,22358.0
2024-05-30 14:20:00,71.5,71.5,71.4,71.44,33417.0,70.5115,70.5115,70.4129,70.4523,33417.0
2024-05-30 14:25:00,71.43,71.44,71.36,71.39,25306.0,70.4425,70.4523,70.3735,70.403,25306.0
2024-05-30 14:30:00,71.39,71.48,71.35,71.36,73003.0,70.403,70.4918,70.3636,70.3735,73003.0
2024-05-30 14:35:00,71.35,71.39,71.31,71.33,21732.0,70.3636,70.403,70.3241,70.3439,21732.0
2024-05-30 14:40:00,71.32,71.33,71.28,71.29,32891.0,70.334,70.3439,70.2946,70.3044,32891.0
2024-05-30 14:45:00,71.3,71.37,71.28,71.36,17848.0,70.3143,70.3833,70.2946,70.3735,17848.0
2024-05-30 14:50:00,71.37,71.41,71.34,71.4,54576.0,70.3833,70.4228,70.3537,70.4129,54576.0
2024-05-30 14:55:00,71.4,71.43,71.39,71.42,20474.0,70.4129,70.4425,70.403,70.4326,20474.0
2024-05-30 15:00:00,71.43,71.53,71.43,71.52,96286.0,70.4425,70.5411,70.4425,70.5312,96286.0
2024-05-30 15:05:00,71.52,71.55,71.47,71.49,46853.0,70.5312,70.5608,70.4819,70.5017,46853.0
2024-05-30 15:10:00,71.49,71.5,71.47,71.5,32717.0,70.5017,70.5115,70.4819,70.5115,32717.0
2024-05-30 15:15:00,71.5,71.59,71.49,71.58,49030.0,70.5115,70.6003,70.5017,70.5904,49030.0
2024-05-30 15:20:00,71.58,71.65,71.53,71.55,54945.0,70.5904,70.6594,70.5411,70.5608,54945.0
2024-05-30 15:25:00,71.55,71.65,71.55,71.65,65700.0,70.5608,70.6594,70.5608,70.6594,65700.0
2024-05-30 15:30:00,71.65,71.66,71.62,71.65,58346.0,70.6594,70.6693,70.6299,70.6594,58346.0
2024-05-30 15:35:00,71.65,71.67,71.56,71.59,70038.0,70.6594,70.6792,70.5707,70.6003,70038.0
2024-05-30 15:40:00,71.59,71.6,71.53,71.59,92419.0,70.6003,70.6101,70.5411,70.6003,92419.0
2024-05-30 15:45:00,71.58,71.59,71.44,71.5,119350.0,70.5904,70.6003,70.4523,70.5115,119350.0
2024-05-30 15:50:00,71.49,71.61,71.42,71.58,141065.0,70.5017,70.62,70.4326,70.5904,141065.0
2024-05-30 15:55:00,71.58,72.0,71.57,71.84,868180.0,70.5904,71.0046,70.5805,70.8468,868180.0
2024-05-31 09:30:00,71.76,72.37,71.74,72.14,101801.0,70.7679,71.3695,70.7482,71.1427,101801.0
2024-05-31 09:35:00,72.19,72.37,72.13,72.34,33780.0,71.192,71.3695,71.1328,71.3399,33780.0
2024-05-31 09:40:00,72.34,72.37,72.22,72.24,16909.0,71.3399,71.3695,71.2216,71.2413,16909.0
2024-05-31 09:45:00,72.26,72.35,71.9,71.99,104140.0,71.261,71.3498,70.906,70.9947,104140.0
2024-05-31 09:50:00,72.01,72.18,71.99,72.08,33489.0,71.0145,71.1821,70.9947,71.0835,33489.0
2024-05-31 09:55:00,72.09,72.16,72.0,72.1,58018.0,71.0934,71.1624,71.0046,71.1032,58018.0
2024-05-31 10:00:00,72.1,72.25,72.0,72.25,39022.0,71.1032,71.2511,71.0046,71.2511,39022.0
2024-05-31 10:05:00,72.25,72.36,72.23,72.28,32506.0,71.2511,71.3596,71.2314,71.2807,32506.0
2024-05-31 10:10:00,72.28,72.3,72.17,72.19,42989.0,71.2807,71.3005,71.1723,71.192,42989.0
2024-05-31 10:15:00,72.18,72.24,72.13,72.17,74874.0,71.1821,71.2413,71.1328,71.1723,74874.0
2024-05-31 10:20:00,72.15,72.18,72.06,72.11,47087.0,71.1525,71.1821,71.0638,71.1131,47087.0
2024-05-31 10:25:00,72.12,72.2,72.1,72.12,91205.0,71.1229,71.2018,71.1032,71.1229,91205.0
2024-05-31 10:30:00,72.13,72.24,72.06,72.22,99020.0,71.1328,71.2413,71.0638,71.2216,99020.0
2024-05-31 10:35:00,72.22,72.25,72.03,72.06,50437.0,71.2216,71.2511,71.0342,71.0638,50437.0
2024-05-31 10:40:00,72.06,72.18,72.03,72.18,45845.0,71.0638,71.1821,71.0342,71.1821,45845.0
2024-05-31 10:45:00,72.17,72.26,72.14,72.16,37751.0,71.1723,71.261,71.1427,71.1624,37751.0
2024-05-31 10:50:00,72.16,72.16,72.05,72.08,36078.0,71.1624,71.1624,71.0539,71.0835,36078.0
2024-05-31 10:55:00,72.09,72.13,72.03,72.03,28284.0,71.0934,71.1328,71.0342,71.0342,28284.0
2024-05-31 11:00:00,72.02,72.06,71.87,71.87,41510.0,71.0243,71.0638,70.8764,70.8764,41510.0
2024-05-31 11:05:00,71.88,71.92,71.84,71.92,21995.0,70.8863,70.9257,70.8468,70.9257,21995.0
2024-05-31 11:10:00,71.92,71.94,71.87,71.9,44072.0,70.9257,70.9454,70.8764,70.906,44072.0
2024-05-31 11:15:00,71.9,71.93,71.73,71.73,33748.0,70.906,70.9356,70.7383,70.7383,33748.0
2024-05-31 11:20:00,71.73,71.8,71.7,71.76,28193.0,70.7383,70.8074,70.7088,70.7679,28193.0
2024-05-31 11:25:00,71.76,71.89,71.73,71.86,26079.0,70.7679,70.8961,70.7383,70.8665,26079.0
2024-05-31 11:30:00,71.86,71.87,71.78,71.84,24439.0,70.8665,70.8764,70.7876,70.8468,24439.0
2024-05-31 11:35:00,71.84,71.87,71.72,71.77,23321.0,70.8468,70.8764,70.7285,70.7778,23321.0
2024-05-31 11:40:00,71.77,71.8,71.72,71.75,13643.0,70.7778,70.8074,70.7285,70.7581,13643.0
2024-05-31 11:45:00,71.76,71.78,71.73,71.77,18998.0,70.7679,70.7876,70.7383,70.7778,18998.0
2024-05-31 11:50:00,71.77,71.79,71.67,71.71,27100.0,70.7778,70.7975,70.6792,70.7186,27100.0
2024-05-31 11:55:00,71.7,71.81,71.7,71.78,101070.0,70.7088,70.8172,70.7088,70.7876,101070.0
2024-05-31 12:00:00,71.77,71.77,71.71,71.77,27768.0,70.7778,70.7778,70.7186,70.7778,27768.0
2024-05-31 12:05:00,71.77,71.78,71.67,71.72,40504.0,70.7778,70.7876,70.6792,70.7285,40504.0
2024-05-31 12:10:00,71.72,71.79,71.71,71.78,59733.0,70.7285,70.7975,70.7186,70.7876,59733.0
2024-05-31 12:15:00,71.77,71.82,71.67,71.82,92200.0,70.7778,70.8271,70.6792,70.8271,92200.0
2024-05-31 12:20:00,71.81,71.81,71.72,71.79,28498.0,70.8172,70.8172,70.7285,70.7975,28498.0
2024-05-31 12:25:00,71.79,71.8,71.71,71.76,40505.0,70.7975,70.8074,70.7186,70.7679,40505.0
2024-05-31 12:30:00,71.76,71.77,71.62,71.68,92092.0,70.7679,70.7778,70.6299,70.689,92092.0
2024-05-31 12:35:00,71.69,71.69,71.58,71.62,37523.0,70.6989,70.6989,70.5904,70.6299,37523.0
2024-05-31 12:40:00,71.63,71.78,71.63,71.78,33297.0,70.6397,70.7876,70.6397,70.7876,33297.0
2024-05-31 12:45:00,71.79,71.8,71.69,71.7,13986.0,70.7975,70.8074,70.6989,70.7088,13986.0
2024-05-31 12:50:00,71.7,71.78,71.66,71.78,17789.0,70.7088,70.7876,70.6693,70.7876,17789.0
2024-05-31 12:55:00,71.78,71.84,71.78,71.84,10978.0,70.7876,70.8468,70.7876,70.8468,10978.0
2024-05-31 13:00:00,71.84,71.91,71.82,71.87,31903.0,70.8468,70.9158,70.8271,70.8764,31903.0
2024-05-31 13:05:00,71.88,71.92,71.85,71.91,12121.0,70.8863,70.9257,70.8567,70.9158,12121.0
2024-05-31 13:10:00,71.91,71.95,71.9,71.94,22960.0,70.9158,70.9553,70.906,70.9454,22960.0
2024-05-31 13:15:00,71.94,72.0,71.9,71.92,36318.0,70.9454,71.0046,70.906,70.9257,36318.0
2024-05-31 13:20:00,71.92,71.98,71.87,71.97,24851.0,70.9257,70.9849,70.8764,70.975,24851.0
2024-05-31 13:25:00,71.96,71.99,71.94,71.96,20654.0,70.9652,70.9947,70.9454,70.9652,20654.0
2024-05-31 13:30:00,71.95,72.07,71.95,72.03,16431.0,70.9553,71.0736,70.9553,71.0342,16431.0
2024-05-31 13:35:00,72.05,72.1,72.02,72.02,23744.0,71.0539,71.1032,71.0243,71.0243,23744.0
2024-05-31 13:40:00,72.03,72.15,72.01,72.15,21363.0,71.0342,71.1525,71.0145,71.1525,21363.0
2024-05-31 13:45:00,72.15,72.18,72.11,72.16,21313.0,71.1525,71.1821,71.1131,71.1624,21313.0
2024-05-31 13:50:00,72.17,72.17,72.13,72.16,22348.0,71.1723,71.1723,71.1328,71.1624,22348.0
2024-05-31 13:55:00,72.15,72.27,72.15,72.26,21201.0,71.1525,71.2709,71.1525,71.261,21201.0
2024-05-31 14:00:00,72.25,72.26,72.19,72.24,17669.0,71.2511,71.261,71.192,71.2413,17669.0
2024-05-31 14:05:00,72.25,72.3,72.22,72.3,18997.0,71.2511,71.3005,71.2216,71.3005,18997.0
2024-05-31 14:10:00,72.3,72.31,72.26,72.29,19145.0,71.3005,71.3103,71.261,71.2906,19145.0
2024-05-31 14:15:00,72.29,72.4,72.29,72.35,23824.0,71.2906,71.3991,71.2906,71.3498,23824.0
2024-05-31 14:20:00,72.35,72.43,72.33,72.4,30686.0,71.3498,71.4287,71.33,71.3991,30686.0
2024-05-31 14:25:00,72.4,72.4,72.32,72.36,19875.0,71.3991,71.3991,71.3202,71.3596,19875.0
2024-05-31 14:30:00,72.36,72.39,72.27,72.3,37560.0,71.3596,71.3892,71.2709,71.3005,37560.0
2024-05-31 14:35:00,72.3,72.32,72.27,72.3,39064.0,71.3005,71.3202,71.2709,71.3005,39064.0
2024-05-31 14:40:00,72.3,72.36,72.27,72.34,35115.0,71.3005,71.3596,71.2709,71.3399,35115.0
2024-05-31 14:45:00,72.35,72.39,72.3,72.32,24481.0,71.3498,71.3892,71.3005,71.3202,24481.0
2024-05-31 14:50:00,72.33,72.38,72.28,72.31,23891.0,71.33,71.3794,71.2807,71.3103,23891.0
2024-05-31 14:55:00,72.31,72.35,72.28,72.33,28257.0,71.3103,71.3498,71.2807,71.33,28257.0
2024-05-31 15:00:00,72.32,72.32,72.22,72.24,23312.0,71.3202,71.3202,71.2216,71.2413,23312.0
2024-05-31 15:05:00,72.25,72.35,72.24,72.31,36563.0,71.2511,71.3498,71.2413,71.3103,36563.0
2024-05-31 15:10:00,72.3,72.39,72.29,72.39,30380.0,71.3005,71.3892,71.2906,71.3892,30380.0
2024-05-31 15:15:00,72.38,72.42,72.29,72.31,46993.0,71.3794,71.4188,71.2906,71.3103,46993.0
2024-05-31 15:20:00,72.31,72.47,72.31,72.42,84068.0,71.3103,71.4681,71.3103,71.4188,84068.0
2024-05-31 15:25:00,72.42,72.42,72.31,72.31,44608.0,71.4188,71.4188,71.3103,71.3103,44608.0
2024-05-31 15:30:00,72.31,72.42,72.29,72.36,45528.0,71.3103,71.4188,71.2906,71.3596,45528.0
2024-05-31 15:35:00,72.36,72.47,72.36,72.45,63009.0,71.3596,71.4681,71.3596,71.4484,63009.0
2024-05-31 15:40:00,72.46,72.76,72.46,72.74,126890.0,71.4582,71.7541,71.4582,71.7344,126890.0
2024-05-31 15:45:00,72.73,72.88,72.73,72.86,136566.0,71.7245,71.8724,71.7245,71.8527,136566.0
2024-05-31 15:50:00,72.87,73.05,72.78,73.03,199263.0,71.8626,72.0401,71.7738,72.0204,199263.0
2024-05-31 15:55:00,73.03,73.37,73.02,73.34,597506.0,72.0204,72.3557,72.0105,72.3261,597506.0
2024-06-03 09:30:00,73.21,73.33,72.68,72.79,108067.0,72.1979,72.3162,71.6752,71.7837,108067.0
2024-06-03 09:35:00,72.83,72.88,72.44,72.83,28671.0,71.8231,71.8724,71.4385,71.8231,28671.0
2024-06-03 09:40:00,72.84,72.92,72.63,72.83,35841.0,71.833,71.9119,71.6259,71.8231,35841.0
2024-06-03 09:45:00,72.79,72.84,72.59,72.69,43898.0,71.7837,71.833,71.5864,71.6851,43898.0
2024-06-03 09:50:00,72.67,72.77,72.63,72.68,30028.0,71.6653,71.764,71.6259,71.6752,30028.0
2024-06-03 09:55:00,72.64,72.77,72.47,72.77,54209.0,71.6358,71.764,71.4681,71.764,54209.0
2024-06-03 10:00:00,72.77,73.04,72.76,72.92,47227.0,71.764,72.0302,71.7541,71.9119,47227.0
2024-06-03 10:05:00,72.92,73.07,72.88,72.88,19124.0,71.9119,72.0598,71.8724,71.8724,19124.0
2024-06-03 10:10:00,72.87,73.03,72.87,72.98,17905.0,71.8626,72.0204,71.8626,71.9711,17905.0
2024-06-03 10:15:00,73.0,73.11,73.0,73.07,26063.0,71.9908,72.0993,71.9908,72.0598,26063.0
2024-06-03 10:20:00,73.06,73.06,72.82,72.82,18756.0,72.0499,72.0499,71.8133,71.8133,18756.0
2024-06-03 10:25:00,72.82,72.84,72.74,72.81,12946.0,71.8133,71.833,71.7344,71.8034,12946.0
2024-06-03 10:30:00,72.8,72.88,72.78,72.86,34012.0,71.7935,71.8724,71.7738,71.8527,34012.0
2024-06-03 10:35:00,72.84,72.88,72.77,72.85,22799.0,71.833,71.8724,71.764,71.8429,22799.0
2024-06-03 10:40:00,72.83,72.85,72.68,72.82,23220.0,71.8231,71.8429,71.6752,71.8133,23220.0
2024-06-03 10:45:00,72.86,72.86,72.62,72.85,26580.0,71.8527,71.8527,71.616,71.8429,26580.0
2024-06-03 10:50:00,72.86,73.0,72.85,72.94,24116.0,71.8527,71.9908,71.8429,71.9316,24116.0
2024-06-03 10:55:00,72.92,73.02,72.81,72.87,21673.0,71.9119,72.0105,71.8034,71.8626,21673.0
2024-06-03 11:00:00,72.88,72.94,72.75,72.92,39622.0,71.8724,71.9316,71.7442,71.9119,39622.0
2024-06-03 11:05:00,72.93,72.95,72.84,72.94,18977.0,71.9217,71.9415,71.833,71.9316,18977.0
2024-06-03 11:10:00,72.92,72.99,72.87,72.98,16936.0,71.9119,71.9809,71.8626,71.9711,16936.0
2024-06-03 11:15:00,72.96,72.97,72.84,72.87,13734.0,71.9513,71.9612,71.833,71.8626,13734.0
2024-06-03 11:20:00,72.88,72.96,72.76,72.78,26085.0,71.8724,71.9513,71.7541,71.7738,26085.0
2024-06-03 11:25:00,72.76,72.79,72.68,72.74,23968.0,71.7541,71.7837,71.6752,71.7344,23968.0
2024-06-03 11:30:00,72.75,72.75,72.6,72.62,28099.0,71.7442,71.7442,71.5963,71.616,28099.0
2024-06-03 11:35:00,72.63,72.72,72.53,72.53,14186.0,71.6259,71.7147,71.5273,71.5273,14186.0
2024-06-03 11:40:00,72.5,72.54,72.45,72.46,20041.0,71.4977,71.5371,71.4484,71.4582,20041.0
2024-06-03 11:45:00,72.47,72.53,72.43,72.52,14690.0,71.4681,71.5273,71.4287,71.5174,14690.0
2024-06-03 11:50:00,72.52,72.59,72.47,72.47,17344.0,71.5174,71.5864,71.4681,71.4681,17344.0
2024-06-03 11:55:00,72.48,72.62,72.41,72.62,17701.0,71.478,71.616,71.4089,71.616,17701.0
2024-06-03 12:00:00,72.63,72.69,72.6,72.6,19585.0,71.6259,71.6851,71.5963,71.5963,19585.0
2024-06-03 12:05:00,72.6,72.6,72.4,72.49,12461.0,71.5963,71.5963,71.3991,71.4878,12461.0
2024-06-03 12:10:00,72.49,72.55,72.41,72.43,19397.0,71.4878,71.547,71.4089,71.4287,19397.0
2024-06-03 12:15:00,72.44,72.53,72.36,72.36,25793.0,71.4385,71.5273,71.3596,71.3596,25793.0
2024-06-03 12:20:00,72.39,72.4,72.3,72.39,27412.0,71.3892,71.3991,71.3005,71.3892,27412.0
2024-06-03 12:25:00,72.38,72.41,72.29,72.3,20002.0,71.3794,71.4089,71.2906,71.3005,20002.0
2024-06-03 12:30:00,72.32,72.34,72.11,72.13,14995.0,71.3202,71.3399,71.1131,71.1328,14995.0
2024-06-03 12:35:00,72.14,72.17,72.11,72.14,16238.0,71.1427,71.1723,71.1131,71.1427,16238.0
2024-06-03 12:40:00,72.16,72.16,72.09,72.13,15331.0,71.1624,71.1624,71.0934,71.1328,15331.0
2024-06-03 12:45:00,72.14,72.25,72.14,72.25,16257.0,71.1427,71.2511,71.1427,71.2511,16257.0
2024-06-03 12:50:00,72.21,72.21,72.05,72.11,16504.0,71.2117,71.2117,71.0539,71.1131,16504.0
2024-06-03 12:55:00,72.13,72.23,72.13,72.2,11854.0,71.1328,71.2314,71.1328,71.2018,11854.0
2024-06-03 13:00:00,72.2,72.24,72.17,72.23,15793.0,71.2018,71.2413,71.1723,71.2314,15793.0
2024-06-03 13:05:00,72.24,72.24,72.12,72.15,14474.0,71.2413,71.2413,71.1229,71.1525,14474.0
2024-06-03 13:10:00,72.16,72.16,72.03,72.14,16555.0,71.1624,71.1624,71.0342,71.1427,16555.0
2024-06-03 13:15:00,72.14,72.22,72.12,72.22,13683.0,71.1427,71.2216,71.1229,71.2216,13683.0
2024-06-03 13:20:00,72.22,72.27,72.2,72.21,10600.0,71.2216,71.2709,71.2018,71.2117,10600.0
2024-06-03 13:25:00,72.23,72.36,72.2,72.29,78119.0,71.2314,71.3596,71.2018,71.2906,78119.0
2024-06-03 13:30:00,72.29,72.33,72.23,72.23,43928.0,71.2906,71.33,71.2314,71.2314,43928.0
2024-06-03 13:35:00,72.24,72.28,72.19,72.25,217434.0,71.2413,71.2807,71.192,71.2511,217434.0
2024-06-03 13:40:00,72.26,72.37,72.23,72.32,29269.0,71.261,71.3695,71.2314,71.3202,29269.0
2024-06-03 13:45:00,72.31,72.34,72.25,72.3,21350.0,71.3103,71.3399,71.2511,71.3005,21350.0
2024-06-03 13:50:00,72.3,72.34,72.23,72.34,16381.0,71.3005,71.3399,71.2314,71.3399,16381.0
2024-06-03 13:55:00,72.32,72.34,72.22,72.29,14901.0,71.3202,71.3399,71.2216,71.2906,14901.0
2024-06-03 14:00:00,72.31,72.38,72.28,72.36,13019.0,71.3103,71.3794,71.2807,71.3596,13019.0
2024-06-03 14:05:00,72.36,72.42,72.32,72.38,13514.0,71.3596,71.4188,71.3202,71.3794,13514.0
2024-06-03 14:10:00,72.39,72.42,72.22,72.23,72698.0,71.3892,71.4188,71.2216,71.2314,72698.0
2024-06-03 14:15:00,72.23,72.37,72.23,72.37,14872.0,71.2314,71.3695,71.2314,71.3695,14872.0
2024-06-03 14:20:00,72.37,72.45,72.36,72.42,20328.0,71.3695,71.4484,71.3596,71.4188,20328.0
2024-06-03 14:25:00,72.41,72.45,72.37,72.42,16203.0,71.4089,71.4484,71.3695,71.4188,16203.0
2024-06-03 14:30:00,72.42,72.51,72.42,72.49,15998.0,71.4188,71.5076,71.4188,71.4878,15998.0
2024-06-03 14:35:00,72.49,72.51,72.43,72.49,19445.0,71.4878,71.5076,71.4287,71.4878,19445.0
2024-06-03 14:40:00,72.5,72.55,72.4,72.44,19376.0,71.4977,71.547,71.3991,71.4385,19376.0
2024-06-03 14:45:00,72.45,72.53,72.45,72.53,11530.0,71.4484,71.5273,71.4484,71.5273,11530.0
2024-06-03 14:50:00,72.52,72.53,72.46,72.5,19463.0,71.5174,71.5273,71.4582,71.4977,19463.0
2024-06-03 14:55:00,72.5,72.55,72.49,72.53,14419.0,71.4977,71.547,71.4878,71.5273,14419.0
2024-06-03 15:00:00,72.54,72.62,72.52,72.54,33592.0,71.5371,71.616,71.5174,71.5371,33592.0
2024-06-03 15:05:00,72.56,72.57,72.48,72.5,22777.0,71.5569,71.5667,71.478,71.4977,22777.0
2024-06-03 15:10:00,72.49,72.57,72.48,72.54,23596.0,71.4878,71.5667,71.478,71.5371,23596.0
2024-06-03 15:15:00,72.53,72.57,72.52,72.57,13683.0,71.5273,71.5667,71.5174,71.5667,13683.0
2024-06-03 15:20:00,72.57,72.59,72.45,72.48,29911.0,71.5667,71.5864,71.4484,71.478,29911.0
2024-06-03 15:25:00,72.49,72.54,72.48,72.52,16684.0,71.4878,71.5371,71.478,71.5174,16684.0
2024-06-03 15:30:00,72.51,72.53,72.45,72.53,25365.0,71.5076,71.5273,71.4484,71.5273,25365.0
2024-06-03 15:35:00,72.51,72.51,72.38,72.39,31211.0,71.5076,71.5076,71.3794,71.3892,31211.0
2024-06-03 15:40:00,72.39,72.45,72.39,72.41,27594.0,71.3892,71.4484,71.3892,71.4089,27594.0
2024-06-03 15:45:00,72.4,72.45,72.3,72.31,49209.0,71.3991,71.4484,71.3005,71.3103,49209.0
2024-06-03 15:50:00,72.3,72.37,72.24,72.32,66584.0,71.3005,71.3695,71.2413,71.3202,66584.0
2024-06-03 15:55:00,72.32,72.38,72.21,72.38,243466.0,71.3202,71.3794,71.2117,71.3794,243466.0
2024-06-04 09:30:00,71.83,72.03,71.69,71.97,58118.0,70.837,71.0342,70.6989,70.975,58118.0
2024-06-04 09:35:00,72.04,72.08,71.83,71.9,36155.0,71.0441,71.0835,70.837,70.906,36155.0
2024-06-04 09:40:00,71.89,72.2,71.89,72.12,117834.0,70.8961,71.2018,70.8961,71.1229,117834.0
2024-06-04 09:45:00,72.14,72.41,72.14,72.16,22791.0,71.1427,71.4089,71.1427,71.1624,22791.0
2024-06-04 09:50:00,72.19,72.25,72.07,72.15,11382.0,71.192,71.2511,71.0736,71.1525,11382.0
2024-06-04 09:55:00,72.15,72.3,72.12,72.29,15893.0,71.1525,71.3005,71.1229,71.2906,15893.0
2024-06-04 10:00:00,72.3,72.51,72.3,72.45,29434.0,71.3005,71.5076,71.3005,71.4484,29434.0
2024-06-04 10:05:00,72.42,72.44,72.25,72.26,21977.0,71.4188,71.4385,71.2511,71.261,21977.0
2024-06-04 10:10:00,72.25,72.35,72.21,72.31,13350.0,71.2511,71.3498,71.2117,71.3103,13350.0
2024-06-04 10:15:00,72.29,72.46,72.29,72.46,22552.0,71.2906,71.4582,71.2906,71.4582,22552.0
2024-06-04 10:20:00,72.45,72.52,72.37,72.4,28877.0,71.4484,71.5174,71.3695,71.3991,28877.0
2024-06-04 10:25:00,72.41,72.54,72.41,72.52,50145.0,71.4089,71.5371,71.4089,71.5174,50145.0
2024-06-04 10:30:00,72.51,72.51,72.39,72.41,19571.0,71.5076,71.5076,71.3892,71.4089,19571.0
2024-06-04 10:35:00,72.42,72.45,72.37,72.45,25160.0,71.4188,71.4484,71.3695,71.4484,25160.0
2024-06-04 10:40:00,72.46,72.51,72.43,72.44,16741.0,71.4582,71.5076,71.4287,71.4385,16741.0
2024-06-04 10:45:00,72.45,72.45,72.24,72.3,20113.0,71.4484,71.4484,71.2413,71.3005,20113.0
2024-06-04 10:50:00,72.31,72.35,72.26,72.31,13199.0,71.3103,71.3498,71.261,71.3103,13199.0
2024-06-04 10:55:00,72.3,72.3,72.08,72.1,32967.0,71.3005,71.3005,71.0835,71.1032,32967.0
2024-06-04 11:00:00,72.11,72.16,72.07,72.16,76565.0,71.1131,71.1624,71.0736,71.1624,76565.0
2024-06-04 11:05:00,72.16,72.18,71.99,72.12,95163.0,71.1624,71.1821,70.9947,71.1229,95163.0
2024-06-04 11:10:00,72.11,72.17,72.09,72.15,27578.0,71.1131,71.1723,71.0934,71.1525,27578.0
2024-06-04 11:15:00,72.14,72.2,72.12,72.2,16763.0,71.1427,71.2018,71.1229,71.2018,16763.0
2024-06-04 11:20:00,72.22,72.26,72.15,72.16,36388.0,71.2216,71.261,71.1525,71.1624,36388.0
2024-06-04 11:25:00,72.17,72.21,72.13,72.19,22681.0,71.1723,71.2117,71.1328,71.192,22681.0
2024-06-04 11:30:00,72.2,72.2,72.05,72.06,22268.0,71.2018,71.2018,71.0539,71.0638,22268.0
2024-06-04 11:35:00,72.05,72.12,72.0,72.12,14305.0,71.0539,71.1229,71.0046,71.1229,14305.0
2024-06-04 11:40:00,72.12,72.15,72.05,72.07,15121.0,71.1229,71.1525,71.0539,71.0736,15121.0
2024-06-04 11:45:00,72.08,72.12,72.02,72.05,18685.0,71.0835,71.1229,71.0243,71.0539,18685.0
2024-06-04 11:50:00,72.06,72.07,71.99,72.04,15307.0,71.0638,71.0736,70.9947,71.0441,15307.0
2024-06-04 11:55:00,72.04,72.05,71.94,71.96,34478.0,71.0441,71.0539,70.9454,70.9652,34478.0
2024-06-04 12:00:00,71.97,72.01,71.88,72.0,20315.0,70.975,71.0145,70.8863,71.0046,20315.0
2024-06-04 12:05:00,72.01,72.03,71.88,71.91,29791.0,71.0145,71.0342,70.8863,70.9158,29791.0
2024-06-04 12:10:00,71.91,71.94,71.86,71.9,15834.0,70.9158,70.9454,70.8665,70.906,15834.0
2024-06-04 12:15:00,71.9,71.92,71.86,71.89,13328.0,70.906,70.9257,70.8665,70.8961,13328.0
2024-06-04 12:20:00,71.88,71.92,71.86,71.9,12852.0,70.8863,70.9257,70.8665,70.906,12852.0
2024-06-04 12:25:00,71.89,71.95,71.87,71.95,15390.0,70.8961,70.9553,70.8764,70.9553,15390.0
2024-06-04 12:30:00,71.94,71.94,71.83,71.84,13272.0,70.9454,70.9454,70.837,70.8468,13272.0
2024-06-04 12:35:00,71.84,71.84,71.76,71.79,9600.0,70.8468,70.8468,70.7679,70.7975,9600.0
2024-06-04 12:40:00,71.78,71.91,71.76,71.82,15042.0,70.7876,70.9158,70.7679,70.8271,15042.0
2024-06-04 12:45:00,71.83,71.88,71.81,71.82,11021.0,70.837,70.8863,70.8172,70.8271,11021.0
2024-06-04 12:50:00,71.81,71.81,71.65,71.72,13968.0,70.8172,70.8172,70.6594,70.7285,13968.0
2024-06-04 12:55:00,71.75,71.78,71.72,71.76,19768.0,70.7581,70.7876,70.7285,70.7679,19768.0
2024-06-04 13:00:00,71.76,71.8,71.68,71.8,16422.0,70.7679,70.8074,70.689,70.8074,16422.0
2024-06-04 13:05:00,71.81,71.82,71.7,71.76,19171.0,70.8172,70.8271,70.7088,70.7679,19171.0
2024-06-04 13:10:00,71.78,71.87,71.77,71.85,11974.0,70.7876,70.8764,70.7778,70.8567,11974.0
2024-06-04 13:15:00,71.84,71.86,71.83,71.85,20527.0,70.8468,70.8665,70.837,70.8567,20527.0
2024-06-04 13:20:00,71.85,71.94,71.84,71.88,13159.0,70.8567,70.9454,70.8468,70.8863,13159.0
2024-06-04 13:25:00,71.87,71.97,71.86,71.97,10537.0,70.8764,70.975,70.8665,70.975,10537.0
2024-06-04 13:30:00,71.98,71.99,71.81,71.84,11134.0,70.9849,70.9947,70.8172,70.8468,11134.0
2024-06-04 13:35:00,71.85,71.9,71.83,71.88,14027.0,70.8567,70.906,70.837,70.8863,14027.0
2024-06-04 13:40:00,71.89,71.91,71.86,71.9,8494.0,70.8961,70.9158,70.8665,70.906,8494.0
2024-06-04 13:45:00,71.9,71.94,71.9,71.91,9248.0,70.906,70.9454,70.906,70.9158,9248.0
2024-06-04 13:50:00,71.92,71.93,71.87,71.89,10747.0,70.9257,70.9356,70.8764,70.8961,10747.0
2024-06-04 13:55:00,71.89,71.97,71.88,71.91,14213.0,70.8961,70.975,70.8863,70.9158,14213.0
2024-06-04 14:00:00,71.89,71.97,71.88,71.97,13584.0,70.8961,70.975,70.8863,70.975,13584.0
2024-06-04 14:05:00,71.97,71.98,71.94,71.95,9347.0,70.975,70.9849,70.9454,70.9553,9347.0
2024-06-04 14:10:00,71.95,72.01,71.94,71.99,15034.0,70.9553,71.0145,70.9454,70.9947,15034.0
2024-06-04 14:15:00,71.99,72.13,71.98,72.1,15668.0,70.9947,71.1328,70.9849,71.1032,15668.0
2024-06-04 14:20:00,72.11,72.22,72.11,72.21,12146.0,71.1131,71.2216,71.1131,71.2117,12146.0
2024-06-04 14:25:00,72.22,72.23,72.11,72.15,13083.0,71.2216,71.2314,71.1131,71.1525,13083.0
2024-06-04 14:30:00,72.15,72.15,72.08,72.09,10434.0,71.1525,71.1525,71.0835,71.0934,10434.0
2024-06-04 14:35:00,72.09,72.13,72.08,72.11,12105.0,71.0934,71.1328,71.0835,71.1131,12105.0
2024-06-04 14:40:00,72.12,72.15,72.08,72.15,11098.0,71.1229,71.1525,71.0835,71.1525,11098.0
2024-06-04 14:45:00,72.14,72.19,72.14,72.17,11228.0,71.1427,71.192,71.1427,71.1723,11228.0
2024-06-04 14:50:00,72.16,72.18,72.13,72.13,12281.0,71.1624,71.1821,71.1328,71.1328,12281.0
2024-06-04 14:55:00,72.14,72.16,72.08,72.13,16424.0,71.1427,71.1624,71.0835,71.1328,16424.0
2024-06-04 15:00:00,72.12,72.13,71.96,71.97,31443.0,71.1229,71.1328,70.9652,70.975,31443.0
2024-06-04 15:05:00,71.97,72.02,71.93,71.99,24280.0,70.975,71.0243,70.9356,70.9947,24280.0
2024-06-04 15:10:00,71.98,72.06,71.97,72.02,20300.0,70.9849,71.0638,70.975,71.0243,20300.0
2024-06-04 15:15:00,72.01,72.06,71.99,72.02,23196.0,71.0145,71.0638,70.9947,71.0243,23196.0
2024-06-04 15:20:00,72.01,72.03,71.96,72.02,19643.0,71.0145,71.0342,70.9652,71.0243,19643.0
2024-06-04 15:25:00,72.02,72.07,71.99,72.06,24397.0,71.0243,71.0736,70.9947,71.0638,24397.0
2024-06-04 15:30:00,72.06,72.13,72.04,72.11,35305.0,71.0638,71.1328,71.0441,71.1131,35305.0
2024-06-04 15:35:00,72.09,72.09,72.03,72.04,46222.0,71.0934,71.0934,71.0342,71.0441,46222.0
2024-06-04 15:40:00,72.05,72.11,72.04,72.1,82312.0,71.0539,71.1131,71.0441,71.1032,82312.0
2024-06-04 15:45:00,72.09,72.12,72.02,72.08,72938.0,71.0934,71.1229,71.0243,71.0835,72938.0
2024-06-04 15:50:00,72.05,72.14,72.05,72.1,67507.0,71.0539,71.1427,71.0539,71.1032,67507.0
2024-06-04 15:55:00,72.11,72.11,71.95,71.98,200315.0,71.1131,71.1131,70.9553,70.9849,200315.0
2024-06-05 09:30:00,72.42,72.79,72.33,72.76,107200.0,71.4188,71.7837,71.33,71.7541,107200.0
2024-06-05 09:35:00,72.76,73.07,72.69,73.06,73939.0,71.7541,72.0598,71.6851,72.0499,73939.0
2024-06-05 09:40:00,73.04,73.15,72.72,73.12,50644.0,72.0302,72.1387,71.7147,72.1091,50644.0
2024-06-05 09:45:00,73.14,73.27,73.01,73.2,63914.0,72.1288,72.257,72.0006,72.188,63914.0
2024-06-05 09:50:00,73.2,73.28,73.07,73.18,54462.0,72.188,72.2669,72.0598,72.1683,54462.0
2024-06-05 09:55:00,73.16,73.42,73.11,73.42,49399.0,72.1486,72.405,72.0993,72.405,49399.0
2024-06-05 10:00:00,73.4,73.49,73.0,73.49,68675.0,72.3852,72.474,71.9908,72.474,68675.0
2024-06-05 10:05:00,73.49,73.51,73.31,73.34,47508.0,72.474,72.4937,72.2965,72.3261,47508.0
2024-06-05 10:10:00,73.31,73.55,73.31,73.52,35583.0,72.2965,72.5332,72.2965,72.5036,35583.0
2024-06-05 10:15:00,73.52,73.65,73.42,73.65,67503.0,72.5036,72.6318,72.405,72.6318,67503.0
2024-06-05 10:20:00,73.65,73.86,73.63,73.82,59067.0,72.6318,72.8389,72.6121,72.7994,59067.0
2024-06-05 10:25:00,73.82,73.93,73.71,73.77,45865.0,72.7994,72.9079,72.691,72.7501,45865.0
2024-06-05 10:30:00,73.77,73.89,73.71,73.8,38227.0,72.7501,72.8685,72.691,72.7797,38227.0
2024-06-05 10:35:00,73.81,73.89,73.78,73.87,61459.0,72.7896,72.8685,72.76,72.8488,61459.0
2024-06-05 10:40:00,73.88,73.93,73.74,73.76,52003.0,72.8586,72.9079,72.7205,72.7403,52003.0
2024-06-05 10:45:00,73.76,73.79,73.69,73.73,32767.0,72.7403,72.7699,72.6712,72.7107,32767.0
2024-06-05 10:50:00,73.72,73.81,73.7,73.78,29030.0,72.7008,72.7896,72.6811,72.76,29030.0
2024-06-05 10:55:00,73.79,73.84,73.73,73.76,28726.0,72.7699,72.8192,72.7107,72.7403,28726.0
2024-06-05 11:00:00,73.75,73.83,73.72,73.79,35413.0,72.7304,72.8093,72.7008,72.7699,35413.0
2024-06-05 11:05:00,73.79,73.8,73.71,73.77,37456.0,72.7699,72.7797,72.691,72.7501,37456.0
2024-06-05 11:10:00,73.77,73.9,73.76,73.81,53592.0,72.7501,72.8783,72.7403,72.7896,53592.0
2024-06-05 11:15:00,73.82,73.85,73.73,73.82,33011.0,72.7994,72.829,72.7107,72.7994,33011.0
2024-06-05 11:20:00,73.82,73.87,73.8,73.85,44343.0,72.7994,72.8488,72.7797,72.829,44343.0
2024-06-05 11:25:00,73.85,73.88,73.8,73.83,35523.0,72.829,72.8586,72.7797,72.8093,35523.0
2024-06-05 11:30:00,73.83,73.89,73.79,73.79,42672.0,72.8093,72.8685,72.7699,72.7699,42672.0
2024-06-05 11:35:00,73.8,73.99,73.79,73.98,38148.0,72.7797,72.9671,72.7699,72.9572,38148.0
2024-06-05 11:40:00,73.97,73.98,73.91,73.95,24320.0,72.9474,72.9572,72.8882,72.9276,24320.0
2024-06-05 11:45:00,73.95,73.96,73.89,73.92,29054.0,72.9276,72.9375,72.8685,72.8981,29054.0
2024-06-05 11:50:00,73.92,74.0,73.91,73.98,22930.0,72.8981,72.977,72.8882,72.9572,22930.0
2024-06-05 11:55:00,73.96,74.04,73.94,74.02,30366.0,72.9375,73.0164,72.9178,72.9967,30366.0
2024-06-05 12:00:00,74.02,74.09,74.01,74.05,23382.0,72.9967,73.0657,72.9868,73.0263,23382.0
2024-06-05 12:05:00,74.05,74.08,74.0,74.01,31892.0,73.0263,73.0558,72.977,72.9868,31892.0
2024-06-05 12:10:00,74.01,74.05,73.91,73.93,43673.0,72.9868,73.0263,72.8882,72.9079,43673.0
2024-06-05 12:15:00,73.92,74.0,73.9,74.0,30247.0,72.8981,72.977,72.8783,72.977,30247.0
2024-06-05 12:20:00,74.0,74.05,73.98,74.03,23572.0,72.977,73.0263,72.9572,73.0065,23572.0
2024-06-05 12:25:00,74.03,74.09,73.99,74.08,47363.0,73.0065,73.0657,72.9671,73.0558,47363.0
2024-06-05 12:30:00,74.09,74.15,74.07,74.14,28378.0,73.0657,73.1249,73.046,73.115,28378.0
2024-06-05 12:35:00,74.14,74.2,74.13,74.2,35255.0,73.115,73.1742,73.1052,73.1742,35255.0
2024-06-05 12:40:00,74.2,74.23,74.14,74.17,40144.0,73.1742,73.2038,73.115,73.1446,40144.0
2024-06-05 12:45:00,74.17,74.26,74.14,74.26,31997.0,73.1446,73.2334,73.115,73.2334,31997.0
2024-06-05 12:50:00,74.25,74.27,74.2,74.27,33145.0,73.2235,73.2432,73.1742,73.2432,33145.0
2024-06-05 12:55:00,74.26,74.29,74.23,74.27,47449.0,73.2334,73.2629,73.2038,73.2432,47449.0
2024-06-05 13:00:00,74.26,74.29,74.22,74.28,28711.0,73.2334,73.2629,73.1939,73.2531,28711.0
2024-06-05 13:05:00,74.27,74.27,74.11,74.18,37407.0,73.2432,73.2432,73.0854,73.1545,37407.0
2024-06-05 13:10:00,74.2,74.27,74.18,74.26,75521.0,73.1742,73.2432,73.1545,73.2334,75521.0
2024-06-05 13:15:00,74.26,74.27,74.2,74.21,30643.0,73.2334,73.2432,73.1742,73.1841,30643.0
2024-06-05 13:20:00,74.2,74.27,74.14,74.27,28778.0,73.1742,73.2432,73.115,73.2432,28778.0
2024-06-05 13:25:00,74.26,74.31,74.24,74.31,29516.0,73.2334,73.2827,73.2136,73.2827,29516.0
2024-06-05 13:30:00,74.31,74.32,74.19,74.2,21850.0,73.2827,73.2925,73.1643,73.1742,21850.0
2024-06-05 13:35:00,74.18,74.23,74.16,74.22,35362.0,73.1545,73.2038,73.1347,73.1939,35362.0
2024-06-05 13:40:00,74.22,74.26,74.21,74.26,28147.0,73.1939,73.2334,73.1841,73.2334,28147.0
2024-06-05 13:45:00,74.26,74.28,74.21,74.24,24172.0,73.2334,73.2531,73.1841,73.2136,24172.0
2024-06-05 13:50:00,74.23,74.27,74.2,74.23,29619.0,73.2038,73.2432,73.1742,73.2038,29619.0
2024-06-05 13:55:00,74.23,74.31,74.21,74.28,33889.0,73.2038,73.2827,73.1841,73.2531,33889.0
2024-06-05 14:00:00,74.28,74.44,74.28,74.41,29410.0,73.2531,73.4109,73.2531,73.3813,29410.0
2024-06-05 14:05:00,74.4,74.4,74.31,74.37,26218.0,73.3714,73.3714,73.2827,73.3418,26218.0
2024-06-05 14:10:00,74.37,74.39,74.35,74.38,20121.0,73.3418,73.3616,73.3221,73.3517,20121.0
2024-06-05 14:15:00,74.38,74.38,74.3,74.36,21016.0,73.3517,73.3517,73.2728,73.332,21016.0
2024-06-05 14:20:00,74.36,74.36,74.31,74.34,18375.0,73.332,73.332,73.2827,73.3123,18375.0
2024-06-05 14:25:00,74.34,74.39,74.33,74.36,23550.0,73.3123,73.3616,73.3024,73.332,23550.0
2024-06-05 14:30:00,74.37,74.48,74.36,74.43,23567.0,73.3418,73.4503,73.332,73.401,23567.0
2024-06-05 14:35:00,74.42,74.45,74.4,74.43,16719.0,73.3911,73.4207,73.3714,73.401,16719.0
2024-06-05 14:40:00,74.44,74.51,74.43,74.49,25618.0,73.4109,73.4799,73.401,73.4602,25618.0
2024-06-05 14:45:00,74.5,74.56,74.49,74.52,27321.0,73.47,73.5292,73.4602,73.4898,27321.0
2024-06-05 14:50:00,74.51,74.64,74.51,74.63,39650.0,73.4799,73.6081,73.4799,73.5982,39650.0
2024-06-05 14:55:00,74.63,74.67,74.57,74.58,62118.0,73.5982,73.6377,73.5391,73.5489,62118.0
2024-06-05 15:00:00,74.58,74.65,74.55,74.56,42037.0,73.5489,73.618,73.5194,73.5292,42037.0
2024-06-05 15:05:00,74.56,74.59,74.51,74.55,36197.0,73.5292,73.5588,73.4799,73.5194,36197.0
2024-06-05 15:10:00,74.55,74.55,74.45,74.52,35849.0,73.5194,73.5194,73.4207,73.4898,35849.0
2024-06-05 15:15:00,74.52,74.53,74.46,74.48,32232.0,73.4898,73.4996,73.4306,73.4503,32232.0
2024-06-05 15:20:00,74.48,74.53,74.46,74.5,69574.0,73.4503,73.4996,73.4306,73.47,69574.0
2024-06-05 15:25:00,74.5,74.52,74.43,74.43,45793.0,73.47,73.4898,73.401,73.401,45793.0
2024-06-05 15:30:00,74.42,74.5,74.4,74.49,61864.0,73.3911,73.47,73.3714,73.4602,61864.0
2024-06-05 15:35:00,74.48,74.49,74.4,74.46,53949.0,73.4503,73.4602,73.3714,73.4306,53949.0
2024-06-05 15:40:00,74.47,74.47,74.39,74.4,102919.0,73.4405,73.4405,73.3616,73.3714,102919.0
2024-06-05 15:45:00,74.4,74.53,74.39,74.49,221766.0,73.3714,73.4996,73.3616,73.4602,221766.0
2024-06-05 15:50:00,74.48,74.64,74.45,74.53,269274.0,73.4503,73.6081,73.4207,73.4996,269274.0
2024-06-05 15:55:00,74.53,74.54,74.32,74.41,517873.0,73.4996,73.5095,73.2925,73.3813,517873.0
2024-06-06 09:30:00,74.46,74.47,73.79,74.14,100690.0,73.4306,73.4405,72.7699,73.115,100690.0
2024-06-06 09:35:00,74.08,74.44,74.01,74.28,31697.0,73.0558,73.4109,72.9868,73.2531,31697.0
2024-06-06 09:40:00,74.24,74.59,74.2,74.58,53388.0,73.2136,73.5588,73.1742,73.5489,53388.0
2024-06-06 09:45:00,74.59,74.6,74.36,74.39,18304.0,73.5588,73.5687,73.332,73.3616,18304.0
2024-06-06 09:50:00,74.37,74.43,74.28,74.35,19824.0,73.3418,73.401,73.2531,73.3221,19824.0
2024-06-06 09:55:00,74.33,74.36,74.03,74.13,33716.0,73.3024,73.332,73.0065,73.1052,33716.0
2024-06-06 10:00:00,74.13,74.16,73.98,73.98,58177.0,73.1052,73.1347,72.9572,72.9572,58177.0
2024-06-06 10:05:00,73.98,74.25,73.98,74.18,40112.0,72.9572,73.2235,72.9572,73.1545,40112.0
2024-06-06 10:10:00,74.22,74.23,73.96,74.07,31040.0,73.1939,73.2038,72.9375,73.046,31040.0
2024-06-06 10:15:00,74.06,74.1,74.0,74.08,30851.0,73.0361,73.0756,72.977,73.0558,30851.0
2024-06-06 10:20:00,74.09,74.1,73.95,74.01,51676.0,73.0657,73.0756,72.9276,72.9868,51676.0
2024-06-06 10:25:00,74.0,74.04,73.91,74.0,27369.0,72.977,73.0164,72.8882,72.977,27369.0
2024-06-06 10:30:00,73.99,74.0,73.88,73.9,35557.0,72.9671,72.977,72.8586,72.8783,35557.0
2024-06-06 10:35:00,73.91,73.95,73.86,73.89,23774.0,72.8882,72.9276,72.8389,72.8685,23774.0
2024-06-06 10:40:00,73.88,74.03,73.83,73.97,33507.0,72.8586,73.0065,72.8093,72.9474,33507.0
2024-06-06 10:45:00,73.97,74.06,73.92,74.06,26835.0,72.9474,73.0361,72.8981,73.0361,26835.0
2024-06-06 10:50:00,74.05,74.05,73.95,74.04,17528.0,73.0263,73.0263,72.9276,73.0164,17528.0
2024-06-06 10:55:00,74.03,74.07,74.01,74.01,20563.0,73.0065,73.046,72.9868,72.9868,20563.0
2024-06-06 11:00:00,74.02,74.1,74.02,74.05,26466.0,72.9967,73.0756,72.9967,73.0263,26466.0
2024-06-06 11:05:00,74.05,74.13,74.04,74.13,21794.0,73.0263,73.1052,73.0164,73.1052,21794.0
2024-06-06 11:10:00,74.12,74.13,74.09,74.11,18699.0,73.0953,73.1052,73.0657,73.0854,18699.0
2024-06-06 11:15:00,74.11,74.11,74.02,74.09,20382.0,73.0854,73.0854,72.9967,73.0657,20382.0
2024-06-06 11:20:00,74.1,74.18,74.09,74.11,28233.0,73.0756,73.1545,73.0657,73.0854,28233.0
2024-06-06 11:25:00,74.11,74.12,74.04,74.12,22954.0,73.0854,73.0953,73.0164,73.0953,22954.0
2024-06-06 11:30:00,74.11,74.15,74.09,74.1,15131.0,73.0854,73.1249,73.0657,73.0756,15131.0
2024-06-06 11:35:00,74.09,74.15,74.05,74.1,18029.0,73.0657,73.1249,73.0263,73.0756,18029.0
2024-06-06 11:40:00,74.11,74.13,73.99,74.0,13950.0,73.0854,73.1052,72.9671,72.977,13950.0
2024-06-06 11:45:00,74.0,74.05,73.98,74.0,25829.0,72.977,73.0263,72.9572,72.977,25829.0
2024-06-06 11:50:00,74.01,74.06,73.99,74.05,23718.0,72.9868,73.0361,72.9671,73.0263,23718.0
2024-06-06 11:55:00,74.04,74.09,74.03,74.06,37209.0,73.0164,73.0657,73.0065,73.0361,37209.0
2024-06-06 12:00:00,74.06,74.07,73.97,74.0,42833.0,73.0361,73.046,72.9474,72.977,42833.0
2024-06-06 12:05:00,73.99,74.02,73.94,74.0,39682.0,72.9671,72.9967,72.9178,72.977,39682.0
2024-06-06 12:10:00,74.0,74.04,73.97,73.98,25622.0,72.977,73.0164,72.9474,72.9572,25622.0
2024-06-06 12:15:00,73.98,74.01,73.85,73.85,44757.0,72.9572,72.9868,72.829,72.829,44757.0
2024-06-06 12:20:00,73.85,73.86,73.73,73.79,23763.0,72.829,72.8389,72.7107,72.7699,23763.0
2024-06-06 12:25:00,73.79,73.85,73.75,73.8,30322.0,72.7699,72.829,72.7304,72.7797,30322.0
2024-06-06 12:30:00,73.8,73.81,73.78,73.78,20199.0,72.7797,72.7896,72.76,72.76,20199.0
2024-06-06 12:35:00,73.76,73.8,73.73,73.77,20743.0,72.7403,72.7797,72.7107,72.7501,20743.0
2024-06-06 12:40:00,73.77,73.83,73.76,73.83,14629.0,72.7501,72.8093,72.7403,72.8093,14629.0
2024-06-06 12:45:00,73.83,73.93,73.83,73.93,18404.0,72.8093,72.9079,72.8093,72.9079,18404.0
2024-06-06 12:50:00,73.94,74.02,73.93,73.97,38882.0,72.9178,72.9967,72.9079,72.9474,38882.0
2024-06-06 12:55:00,73.96,73.98,73.9,73.97,29905.0,72.9375,72.9572,72.8783,72.9474,29905.0
2024-06-06 13:00:00,73.96,74.14,73.95,74.06,55905.0,72.9375,73.115,72.9276,73.0361,55905.0
2024-06-06 13:05:00,74.07,74.14,73.99,74.14,45497.0,73.046,73.115,72.9671,73.115,45497.0
2024-06-06 13:10:00,74.14,74.15,74.1,74.14,22605.0,73.115,73.1249,73.0756,73.115,22605.0
2024-06-06 13:15:00,74.14,74.18,74.14,74.17,20112.0,73.115,73.1545,73.115,73.1446,20112.0
2024-06-06 13:20:00,74.17,74.18,74.1,74.14,20910.0,73.1446,73.1545,73.0756,73.115,20910.0
2024-06-06 13:25:00,74.14,74.22,74.13,74.17,18209.0,73.115,73.1939,73.1052,73.1446,18209.0
2024-06-06 13:30:00,74.16,74.24,74.15,74.23,29726.0,73.1347,73.2136,73.1249,73.2038,29726.0
2024-06-06 13:35:00,74.23,74.33,74.21,74.33,28244.0,73.2038,73.3024,73.1841,73.3024,28244.0
2024-06-06 13:40:00,74.34,74.37,74.26,74.29,25637.0,73.3123,73.3418,73.2334,73.2629,25637.0
2024-06-06 13:45:00,74.28,74.31,74.24,74.31,22208.0,73.2531,73.2827,73.2136,73.2827,22208.0
2024-06-06 13:50:00,74.3,74.41,74.29,74.4,19773.0,73.2728,73.3813,73.2629,73.3714,19773.0
2024-06-06 13:55:00,74.4,74.46,74.36,74.38,29926.0,73.3714,73.4306,73.332,73.3517,29926.0
2024-06-06 14:00:00,74.38,74.4,74.32,74.32,45235.0,73.3517,73.3714,73.2925,73.2925,45235.0
2024-06-06 14:05:00,74.31,74.31,74.19,74.23,84222.0,73.2827,73.2827,73.1643,73.2038,84222.0
2024-06-06 14:10:00,74.22,74.27,74.16,74.19,32097.0,73.1939,73.2432,73.1347,73.1643,32097.0
2024-06-06 14:15:00,74.19,74.28,74.16,74.26,27345.0,73.1643,73.2531,73.1347,73.2334,27345.0
2024-06-06 14:20:00,74.26,74.31,74.24,74.25,32231.0,73.2334,73.2827,73.2136,73.2235,32231.0
2024-06-06 14:25:00,74.25,74.26,74.21,74.22,17080.0,73.2235,73.2334,73.1841,73.1939,17080.0
2024-06-06 14:30:00,74.23,74.25,74.17,74.25,50246.0,73.2038,73.2235,73.1446,73.2235,50246.0
2024-06-06 14:35:00,74.26,74.35,74.25,74.29,38705.0,73.2334,73.3221,73.2235,73.2629,38705.0
2024-06-06 14:40:00,74.29,74.37,74.29,74.34,17873.0,73.2629,73.3418,73.2629,73.3123,17873.0
2024-06-06 14:45:00,74.34,74.36,74.28,74.3,53955.0,73.3123,73.332,73.2531,73.2728,53955.0
2024-06-06 14:50:00,74.3,74.44,74.28,74.4,57339.0,73.2728,73.4109,73.2531,73.3714,57339.0
2024-06-06 14:55:00,74.41,74.41,74.29,74.29,16426.0,73.3813,73.3813,73.2629,73.2629,16426.0
2024-06-06 15:00:00,74.29,74.31,74.19,74.2,20788.0,73.2629,73.2827,73.1643,73.1742,20788.0
2024-06-06 15:05:00,74.2,74.33,74.2,74.32,21842.0,73.1742,73.3024,73.1742,73.2925,21842.0
2024-06-06 15:10:00,74.31,74.32,74.23,74.25,26795.0,73.2827,73.2925,73.2038,73.2235,26795.0
2024-06-06 15:15:00,74.24,74.28,74.23,74.25,34933.0,73.2136,73.2531,73.2038,73.2235,34933.0
2024-06-06 15:20:00,74.26,74.26,74.19,74.19,21534.0,73.2334,73.2334,73.1643,73.1643,21534.0
2024-06-06 15:25:00,74.19,74.25,74.16,74.24,37555.0,73.1643,73.2235,73.1347,73.2136,37555.0
2024-06-06 15:30:00,74.24,74.27,74.12,74.13,32358.0,73.2136,73.2432,73.0953,73.1052,32358.0
2024-06-06 15:35:00,74.13,74.16,74.09,74.1,32513.0,73.1052,73.1347,73.0657,73.0756,32513.0
2024-06-06 15:40:00,74.1,74.13,74.06,74.1,36489.0,73.0756,73.1052,73.0361,73.0756,36489.0
2024-06-06 15:45:00,74.1,74.12,74.03,74.03,47096.0,73.0756,73.0953,73.0065,73.0065,47096.0
2024-06-06 15:50:00,74.01,74.17,73.96,74.16,111090.0,72.9868,73.1446,72.9375,73.1347,111090.0
2024-06-06 15:55:00,74.16,74.27,74.1,74.25,365143.0,73.1347,73.2432,73.0756,73.2235,365143.0
2024-06-07 09:30:00,74.0,74.09,73.72,73.76,65688.0,72.977,73.0657,72.7008,72.7403,65688.0
2024-06-07 09:35:00,73.81,74.11,73.81,74.09,22147.0,72.7896,73.0854,72.7896,73.0657,22147.0
2024-06-07 09:40:00,74.07,74.53,74.06,74.37,36989.0,73.046,73.4996,73.0361,73.3418,36989.0
2024-06-07 09:45:00,74.4,74.48,74.31,74.33,41915.0,73.3714,73.4503,73.2827,73.3024,41915.0
2024-06-07 09:50:00,74.31,74.52,74.27,74.3,19833.0,73.2827,73.4898,73.2432,73.2728,19833.0
2024-06-07 09:55:00,74.31,74.49,74.22,74.43,81619.0,73.2827,73.4602,73.1939,73.401,81619.0
2024-06-07 10:00:00,74.4,74.45,74.28,74.29,42505.0,73.3714,73.4207,73.2531,73.2629,42505.0
2024-06-07 10:05:00,74.29,74.29,74.08,74.11,26202.0,73.2629,73.2629,73.0558,73.0854,26202.0
2024-06-07 10:10:00,74.1,74.12,74.01,74.01,21063.0,73.0756,73.0953,72.9868,72.9868,21063.0
2024-06-07 10:15:00,74.02,74.2,73.96,74.18,44657.0,72.9967,73.1742,72.9375,73.1545,44657.0
2024-06-07 10:20:00,74.2,74.23,74.1,74.19,57305.0,73.1742,73.2038,73.0756,73.1643,57305.0
2024-06-07 10:25:00,74.19,74.26,74.14,74.23,101230.0,73.1643,73.2334,73.115,73.2038,101230.0
2024-06-07 10:30:00,74.22,74.27,74.16,74.25,87854.0,73.1939,73.2432,73.1347,73.2235,87854.0
2024-06-07 10:35:00,74.26,74.62,74.26,74.58,54835.0,73.2334,73.5884,73.2334,73.5489,54835.0
2024-06-07 10:40:00,74.59,74.74,74.58,74.73,37910.0,73.5588,73.7067,73.5489,73.6969,37910.0
2024-06-07 10:45:00,74.72,74.87,74.7,74.76,41325.0,73.687,73.8349,73.6673,73.7264,41325.0
2024-06-07 10:50:00,74.76,74.76,74.57,74.6,29601.0,73.7264,73.7264,73.5391,73.5687,29601.0
2024-06-07 10:55:00,74.59,74.64,74.48,74.56,31655.0,73.5588,73.6081,73.4503,73.5292,31655.0
2024-06-07 11:00:00,74.56,74.56,74.41,74.44,30479.0,73.5292,73.5292,73.3813,73.4109,30479.0
2024-06-07 11:05:00,74.44,74.49,74.38,74.47,66817.0,73.4109,73.4602,73.3517,73.4405,66817.0
2024-06-07 11:10:00,74.47,74.52,74.42,74.52,56870.0,73.4405,73.4898,73.3911,73.4898,56870.0
2024-06-07 11:15:00,74.51,74.55,74.46,74.51,62684.0,73.4799,73.5194,73.4306,73.4799,62684.0
2024-06-07 11:20:00,74.5,74.55,74.46,74.54,24477.0,73.47,73.5194,73.4306,73.5095,24477.0
2024-06-07 11:25:00,74.53,74.58,74.48,74.5,20738.0,73.4996,73.5489,73.4503,73.47,20738.0
2024-06-07 11:30:00,74.5,74.55,74.48,74.49,29744.0,73.47,73.5194,73.4503,73.4602,29744.0
2024-06-07 11:35:00,74.49,74.5,74.39,74.43,50433.0,73.4602,73.47,73.3616,73.401,50433.0
2024-06-07 11:40:00,74.44,74.51,74.42,74.46,31756.0,73.4109,73.4799,73.3911,73.4306,31756.0
2024-06-07 11:45:00,74.46,74.52,74.45,74.52,45862.0,73.4306,73.4898,73.4207,73.4898,45862.0
2024-06-07 11:50:00,74.52,74.52,74.46,74.46,15263.0,73.4898,73.4898,73.4306,73.4306,15263.0
2024-06-07 11:55:00,74.47,74.51,74.43,74.48,31844.0,73.4405,73.4799,73.401,73.4503,31844.0
2024-06-07 12:00:00,74.48,74.48,74.39,74.47,41264.0,73.4503,73.4503,73.3616,73.4405,41264.0
2024-06-07 12:05:00,74.47,74.5,74.41,74.5,41374.0,73.4405,73.47,73.3813,73.47,41374.0
2024-06-07 12:10:00,74.5,74.51,74.45,74.46,18775.0,73.47,73.4799,73.4207,73.4306,18775.0
2024-06-07 12:15:00,74.46,74.53,74.46,74.48,16834.0,73.4306,73.4996,73.4306,73.4503,16834.0
2024-06-07 12:20:00,74.47,74.5,74.45,74.47,42229.0,73.4405,73.47,73.4207,73.4405,42229.0
2024-06-07 12:25:00,74.48,74.59,74.47,74.57,33362.0,73.4503,73.5588,73.4405,73.5391,33362.0
2024-06-07 12:30:00,74.58,74.64,74.54,74.56,39338.0,73.5489,73.6081,73.5095,73.5292,39338.0
2024-06-07 12:35:00,74.54,74.55,74.46,74.49,17108.0,73.5095,73.5194,73.4306,73.4602,17108.0
2024-06-07 12:40:00,74.49,74.54,74.44,74.52,30714.0,73.4602,73.5095,73.4109,73.4898,30714.0
2024-06-07 12:45:00,74.52,74.52,74.45,74.48,28560.0,73.4898,73.4898,73.4207,73.4503,28560.0
2024-06-07 12:50:00,74.47,74.62,74.47,74.62,57489.0,73.4405,73.5884,73.4405,73.5884,57489.0
2024-06-07 12:55:00,74.61,74.68,74.6,74.68,32590.0,73.5785,73.6476,73.5687,73.6476,32590.0
2024-06-07 13:00:00,74.68,74.69,74.48,74.51,28947.0,73.6476,73.6574,73.4503,73.4799,28947.0
2024-06-07 13:05:00,74.5,74.59,74.5,74.54,48276.0,73.47,73.5588,73.47,73.5095,48276.0
2024-06-07 13:10:00,74.55,74.59,74.52,74.53,41811.0,73.5194,73.5588,73.4898,73.4996,41811.0
2024-06-07 13:15:00,74.55,74.57,74.53,74.56,14166.0,73.5194,73.5391,73.4996,73.5292,14166.0
2024-06-07 13:20:00,74.55,74.66,74.54,74.64,18323.0,73.5194,73.6278,73.5095,73.6081,18323.0
2024-06-07 13:25:00,74.62,74.64,74.55,74.57,19954.0,73.5884,73.6081,73.5194,73.5391,19954.0
2024-06-07 13:30:00,74.56,74.6,74.5,74.51,20088.0,73.5292,73.5687,73.47,73.4799,20088.0
2024-06-07 13:35:00,74.51,74.54,74.47,74.5,35367.0,73.4799,73.5095,73.4405,73.47,35367.0
2024-06-07 13:40:00,74.5,74.5,74.42,74.48,48025.0,73.47,73.47,73.3911,73.4503,48025.0
2024-06-07 13:45:00,74.48,74.51,74.46,74.48,24816.0,73.4503,73.4799,73.4306,73.4503,24816.0
2024-06-07 13:50:00,74.48,74.5,74.43,74.44,41255.0,73.4503,73.47,73.401,73.4109,41255.0
2024-06-07 13:55:00,74.44,74.44,74.37,74.38,34624.0,73.4109,73.4109,73.3418,73.3517,34624.0
2024-06-07 14:00:00,74.38,74.41,74.26,74.3,65736.0,73.3517,73.3813,73.2334,73.2728,65736.0
2024-06-07 14:05:00,74.3,74.3,74.2,74.27,86043.0,73.2728,73.2728,73.1742,73.2432,86043.0
2024-06-07 14:10:00,74.27,74.32,74.24,74.27,70994.0,73.2432,73.2925,73.2136,73.2432,70994.0
2024-06-07 14:15:00,74.27,74.39,74.27,74.37,107808.0,73.2432,73.3616,73.2432,73.3418,107808.0
2024-06-07 14:20:00,74.37,74.51,74.36,74.46,100807.0,73.3418,73.4799,73.332,73.4306,100807.0
2024-06-07 14:25:00,74.45,74.47,74.38,74.39,20335.0,73.4207,73.4405,73.3517,73.3616,20335.0
2024-06-07 14:30:00,74.39,74.43,74.34,74.34,29731.0,73.3616,73.401,73.3123,73.3123,29731.0
2024-06-07 14:35:00,74.34,74.37,74.32,74.36,18720.0,73.3123,73.3418,73.2925,73.332,18720.0
2024-06-07 14:40:00,74.36,74.39,74.35,74.38,14641.0,73.332,73.3616,73.3221,73.3517,14641.0
2024-06-07 14:45:00,74.38,74.43,74.36,74.41,16741.0,73.3517,73.401,73.332,73.3813,16741.0
2024-06-07 14:50:00,74.41,74.41,74.33,74.34,18001.0,73.3813,73.3813,73.3024,73.3123,18001.0
2024-06-07 14:55:00,74.34,74.36,74.31,74.33,19477.0,73.3123,73.332,73.2827,73.3024,19477.0
2024-06-07 15:00:00,74.34,74.45,74.29,74.41,32612.0,73.3123,73.4207,73.2629,73.3813,32612.0
2024-06-07 15:05:00,74.41,74.43,74.29,74.3,36148.0,73.3813,73.401,73.2629,73.2728,36148.0
2024-06-07 15:10:00,74.3,74.34,74.2,74.3,33617.0,73.2728,73.3123,73.1742,73.2728,33617.0
2024-06-07 15:15:00,74.31,74.38,74.31,74.34,50827.0,73.2827,73.3517,73.2827,73.3123,50827.0
2024-06-07 15:20:00,74.34,74.35,74.22,74.23,44949.0,73.3123,73.3221,73.1939,73.2038,44949.0
2024-06-07 15:25:00,74.23,74.28,74.2,74.25,22089.0,73.2038,73.2531,73.1742,73.2235,22089.0
2024-06-07 15:30:00,74.24,74.24,74.12,74.13,32149.0,73.2136,73.2136,73.0953,73.1052,32149.0
2024-06-07 15:35:00,74.12,74.18,74.07,74.18,60369.0,73.0953,73.1545,73.046,73.1545,60369.0
2024-06-07 15:40:00,74.18,74.19,73.94,73.94,72605.0,73.1545,73.1643,72.9178,72.9178,72605.0
2024-06-07 15:45:00,73.93,73.97,73.83,73.86,89157.0,72.9079,72.9474,72.8093,72.8389,89157.0
2024-06-07 15:50:00,73.86,74.0,73.8,73.99,91520.0,72.8389,72.977,72.7797,72.9671,91520.0
2024-06-07 15:55:00,73.99,74.03,73.9,73.94,247059.0,72.9671,73.0065,72.8783,72.9178,247059.0
2024-06-10 09:30:00,73.44,73.79,73.3,73.33,54541.0,72.4247,72.7699,72.2866,72.3162,54541.0
2024-06-10 09:35:00,73.33,73.52,73.23,73.24,60084.0,72.3162,72.5036,72.2176,72.2275,60084.0
2024-06-10 09:40:00,73.27,73.52,73.14,73.5,19191.0,72.257,72.5036,72.1288,72.4839,19191.0
2024-06-10 09:45:00,73.51,73.61,73.36,73.57,23612.0,72.4937,72.5923,72.3458,72.5529,23612.0
2024-06-10 09:50:00,73.56,73.92,73.56,73.74,20834.0,72.543,72.8981,72.543,72.7205,20834.0
2024-06-10 09:55:00,73.75,73.86,73.7,73.86,18887.0,72.7304,72.8389,72.6811,72.8389,18887.0
2024-06-10 10:00:00,73.86,73.9,73.76,73.82,25176.0,72.8389,72.8783,72.7403,72.7994,25176.0
2024-06-10 10:05:00,73.81,73.89,73.79,73.8,21361.0,72.7896,72.8685,72.7699,72.7797,21361.0
2024-06-10 10:10:00,73.81,73.81,73.63,73.73,24708.0,72.7896,72.7896,72.6121,72.7107,24708.0
2024-06-10 10:15:00,73.74,73.77,73.68,73.75,77593.0,72.7205,72.7501,72.6614,72.7304,77593.0
2024-06-10 10:20:00,73.77,73.81,73.66,73.7,28083.0,72.7501,72.7896,72.6417,72.6811,28083.0
2024-06-10 10:25:00,73.71,73.72,73.52,73.56,19164.0,72.691,72.7008,72.5036,72.543,19164.0
2024-06-10 10:30:00,73.56,73.6,73.48,73.54,46794.0,72.543,72.5825,72.4641,72.5233,46794.0
2024-06-10 10:35:00,73.56,73.57,73.46,73.5,21014.0,72.543,72.5529,72.4444,72.4839,21014.0
2024-06-10 10:40:00,73.5,73.52,73.42,73.52,30012.0,72.4839,72.5036,72.405,72.5036,30012.0
2024-06-10 10:45:00,73.52,73.58,73.51,73.57,23604.0,72.5036,72.5628,72.4937,72.5529,23604.0
2024-06-10 10:50:00,73.58,73.61,73.49,73.52,11656.0,72.5628,72.5923,72.474,72.5036,11656.0
2024-06-10 10:55:00,73.52,73.52,73.37,73.44,32422.0,72.5036,72.5036,72.3557,72.4247,32422.0
2024-06-10 11:00:00,73.44,73.61,73.44,73.61,21124.0,72.4247,72.5923,72.4247,72.5923,21124.0
2024-06-10 11:05:00,73.62,73.65,73.5,73.51,17341.0,72.6022,72.6318,72.4839,72.4937,17341.0
2024-06-10 11:10:00,73.51,73.53,73.47,73.52,16485.0,72.4937,72.5135,72.4543,72.5036,16485.0
2024-06-10 11:15:00,73.5,73.61,73.44,73.59,18876.0,72.4839,72.5923,72.4247,72.5726,18876.0
2024-06-10 11:20:00,73.6,73.6,73.54,73.54,12644.0,72.5825,72.5825,72.5233,72.5233,12644.0
2024-06-10 11:25:00,73.55,73.57,73.49,73.54,12957.0,72.5332,72.5529,72.474,72.5233,12957.0
2024-06-10 11:30:00,73.55,73.68,73.54,73.58,26551.0,72.5332,72.6614,72.5233,72.5628,26551.0
2024-06-10 11:35:00,73.59,73.63,73.54,73.54,13411.0,72.5726,72.6121,72.5233,72.5233,13411.0
2024-06-10 11:40:00,73.55,73.62,73.55,73.59,15191.0,72.5332,72.6022,72.5332,72.5726,15191.0
2024-06-10 11:45:00,73.57,73.62,73.56,73.62,55402.0,72.5529,72.6022,72.543,72.6022,55402.0
2024-06-10 11:50:00,73.62,73.7,73.61,73.69,14272.0,72.6022,72.6811,72.5923,72.6712,14272.0
2024-06-10 11:55:00,73.7,73.71,73.68,73.68,14092.0,72.6811,72.691,72.6614,72.6614,14092.0
2024-06-10 12:00:00,73.69,73.73,73.67,73.7,15302.0,72.6712,72.7107,72.6515,72.6811,15302.0
2024-06-10 12:05:00,73.72,73.73,73.66,73.68,10490.0,72.7008,72.7107,72.6417,72.6614,10490.0
2024-06-10 12:10:00,73.69,73.7,73.68,73.7,6934.0,72.6712,72.6811,72.6614,72.6811,6934.0
2024-06-10 12:15:00,73.71,73.72,73.64,73.64,9320.0,72.691,72.7008,72.6219,72.6219,9320.0
2024-06-10 12:20:00,73.63,73.64,73.59,73.6,12551.0,72.6121,72.6219,72.5726,72.5825,12551.0
2024-06-10 12:25:00,73.6,73.69,73.57,73.68,34576.0,72.5825,72.6712,72.5529,72.6614,34576.0
2024-06-10 12:30:00,73.68,73.68,73.62,73.65,16660.0,72.6614,72.6614,72.6022,72.6318,16660.0
2024-06-10 12:35:00,73.65,73.72,73.64,73.66,19059.0,72.6318,72.7008,72.6219,72.6417,19059.0
2024-06-10 12:40:00,73.66,73.74,73.65,73.73,31549.0,72.6417,72.7205,72.6318,72.7107,31549.0
2024-06-10 12:45:00,73.72,73.73,73.66,73.67,14154.0,72.7008,72.7107,72.6417,72.6515,14154.0
2024-06-10 12:50:00,73.67,73.72,73.67,73.71,11090.0,72.6515,72.7008,72.6515,72.691,11090.0
2024-06-10 12:55:00,73.72,73.73,73.66,73.68,18091.0,72.7008,72.7107,72.6417,72.6614,18091.0
2024-06-10 13:00:00,73.67,73.68,73.64,73.65,16978.0,72.6515,72.6614,72.6219,72.6318,16978.0
2024-06-10 13:05:00,73.65,73.71,73.65,73.67,27781.0,72.6318,72.691,72.6318,72.6515,27781.0
2024-06-10 13:10:00,73.67,73.69,73.6,73.61,26473.0,72.6515,72.6712,72.5825,72.5923,26473.0
2024-06-10 13:15:00,73.6,73.62,73.55,73.62,20372.0,72.5825,72.6022,72.5332,72.6022,20372.0
2024-06-10 13:20:00,73.62,73.72,73.61,73.72,13902.0,72.6022,72.7008,72.5923,72.7008,13902.0
2024-06-10 13:25:00,73.72,73.77,73.71,73.74,16329.0,72.7008,72.7501,72.691,72.7205,16329.0
2024-06-10 13:30:00,73.74,73.81,73.74,73.79,15410.0,72.7205,72.7896,72.7205,72.7699,15410.0
2024-06-10 13:35:00,73.8,73.82,73.72,73.76,20065.0,72.7797,72.7994,72.7008,72.7403,20065.0
2024-06-10 13:40:00,73.75,73.81,73.74,73.76,25085.0,72.7304,72.7896,72.7205,72.7403,25085.0
2024-06-10 13:45:00,73.76,73.88,73.71,73.87,23086.0,72.7403,72.8586,72.691,72.8488,23086.0
2024-06-10 13:50:00,73.87,73.87,73.83,73.87,13103.0,72.8488,72.8488,72.8093,72.8488,13103.0
2024-06-10 13:55:00,73.87,73.87,73.81,73.83,24408.0,72.8488,72.8488,72.7896,72.8093,24408.0
2024-06-10 14:00:00,73.83,73.83,73.77,73.8,24098.0,72.8093,72.8093,72.7501,72.7797,24098.0
2024-06-10 14:05:00,73.81,73.9,73.79,73.9,31411.0,72.7896,72.8783,72.7699,72.8783,31411.0
2024-06-10 14:10:00,73.9,73.94,73.89,73.92,31491.0,72.8783,72.9178,72.8685,72.8981,31491.0
2024-06-10 14:15:00,73.92,73.96,73.9,73.93,29494.0,72.8981,72.9375,72.8783,72.9079,29494.0
2024-06-10 14:20:00,73.93,73.98,73.9,73.94,28598.0,72.9079,72.9572,72.8783,72.9178,28598.0
2024-06-10 14:25:00,73.95,73.99,73.93,73.94,13668.0,72.9276,72.9671,72.9079,72.9178,13668.0
2024-06-10 14:30:00,73.94,74.08,73.93,74.04,58898.0,72.9178,73.0558,72.9079,73.0164,58898.0
2024-06-10 14:35:00,74.04,74.05,74.02,74.05,17014.0,73.0164,73.0263,72.9967,73.0263,17014.0
2024-06-10 14:40:00,74.03,74.06,74.0,74.04,37013.0,73.0065,73.0361,72.977,73.0164,37013.0
2024-06-10 14:45:00,74.04,74.14,74.04,74.13,22991.0,73.0164,73.115,73.0164,73.1052,22991.0
2024-06-10 14:50:00,74.12,74.15,74.1,74.12,31390.0,73.0953,73.1249,73.0756,73.0953,31390.0
2024-06-10 14:55:00,74.12,74.12,74.08,74.09,26788.0,73.0953,73.0953,73.0558,73.0657,26788.0
2024-06-10 15:00:00,74.09,74.12,74.04,74.08,40359.0,73.0657,73.0953,73.0164,73.0558,40359.0
2024-06-10 15:05:00,74.07,74.12,74.04,74.04,20587.0,73.046,73.0953,73.0164,73.0164,20587.0
2024-06-10 15:10:00,74.04,74.05,74.01,74.05,53270.0,73.0164,73.0263,72.9868,73.0263,53270.0
2024-06-10 15:15:00,74.06,74.06,73.97,74.01,55979.0,73.0361,73.0361,72.9474,72.9868,55979.0
2024-06-10 15:20:00,74.0,74.09,73.99,74.03,49721.0,72.977,73.0657,72.9671,73.0065,49721.0
2024-06-10 15:25:00,74.05,74.06,74.03,74.04,15522.0,73.0263,73.0361,73.0065,73.0164,15522.0
2024-06-10 15:30:00,74.03,74.04,73.97,74.0,25927.0,73.0065,73.0164,72.9474,72.977,25927.0
2024-06-10 15:35:00,74.0,74.05,73.97,73.98,22329.0,72.977,73.0263,72.9474,72.9572,22329.0
2024-06-10 15:40:00,73.98,74.03,73.89,73.9,40476.0,72.9572,73.0065,72.8685,72.8783,40476.0
2024-06-10 15:45:00,73.89,73.99,73.85,73.96,55691.0,72.8685,72.9671,72.829,72.9375,55691.0
2024-06-10 15:50:00,73.96,74.11,73.91,74.11,82397.0,72.9375,73.0854,72.8882,73.0854,82397.0
2024-06-10 15:55:00,74.11,74.18,74.04,74.14,342991.0,73.0854,73.1545,73.0164,73.115,342991.0
2024-06-11 09:30:00,73.77,73.87,73.32,73.33,85112.0,72.7501,72.8488,72.3064,72.3162,85112.0
2024-06-11 09:35:00,73.28,73.69,73.27,73.64,78224.0,72.2669,72.6712,72.257,72.6219,78224.0
2024-06-11 09:40:00,73.62,73.85,73.59,73.85,105693.0,72.6022,72.829,72.5726,72.829,105693.0
2024-06-11 09:45:00,73.83,73.83,73.4,73.47,144640.0,72.8093,72.8093,72.3852,72.4543,144640.0
2024-06-11 09:50:00,73.5,73.68,73.43,73.67,124569.0,72.4839,72.6614,72.4148,72.6515,124569.0
2024-06-11 09:55:00,73.66,73.69,73.55,73.65,55148.0,72.6417,72.6712,72.5332,72.6318,55148.0
2024-06-11 10:00:00,73.66,73.72,73.34,73.45,74084.0,72.6417,72.7008,72.3261,72.4346,74084.0
2024-06-11 10:05:00,73.45,73.48,73.35,73.46,33349.0,72.4346,72.4641,72.3359,72.4444,33349.0
2024-06-11 10:10:00,73.46,73.49,73.24,73.4,49597.0,72.4444,72.474,72.2275,72.3852,49597.0
2024-06-11 10:15:00,73.39,73.42,73.18,73.21,44472.0,72.3754,72.405,72.1683,72.1979,44472.0
2024-06-11 10:20:00,73.19,73.19,72.95,72.96,42956.0,72.1782,72.1782,71.9415,71.9513,42956.0
2024-06-11 10:25:00,72.98,73.01,72.76,72.76,48674.0,71.9711,72.0006,71.7541,71.7541,48674.0
2024-06-11 10:30:00,72.75,72.85,72.65,72.85,43981.0,71.7442,71.8429,71.6456,71.8429,43981.0
2024-06-11 10:35:00,72.86,72.97,72.74,72.75,55819.0,71.8527,71.9612,71.7344,71.7442,55819.0
2024-06-11 10:40:00,72.74,72.9,72.69,72.79,78982.0,71.7344,71.8922,71.6851,71.7837,78982.0
2024-06-11 10:45:00,72.78,72.86,72.68,72.85,31538.0,71.7738,71.8527,71.6752,71.8429,31538.0
2024-06-11 10:50:00,72.86,72.91,72.82,72.9,21735.0,71.8527,71.902,71.8133,71.8922,21735.0
2024-06-11 10:55:00,72.92,73.08,72.9,73.07,23040.0,71.9119,72.0697,71.8922,72.0598,23040.0
2024-06-11 11:00:00,73.07,73.11,72.96,72.98,31033.0,72.0598,72.0993,71.9513,71.9711,31033.0
2024-06-11 11:05:00,72.96,73.07,72.9,73.03,34790.0,71.9513,72.0598,71.8922,72.0204,34790.0
2024-06-11 11:10:00,73.05,73.07,72.9,72.95,41495.0,72.0401,72.0598,71.8922,71.9415,41495.0
2024-06-11 11:15:00,72.95,73.05,72.92,73.02,32541.0,71.9415,72.0401,71.9119,72.0105,32541.0
2024-06-11 11:20:00,73.01,73.05,72.97,72.98,37926.0,72.0006,72.0401,71.9612,71.9711,37926.0
2024-06-11 11:25:00,72.99,73.08,72.99,73.07,63622.0,71.9809,72.0697,71.9809,72.0598,63622.0
2024-06-11 11:30:00,73.07,73.13,73.02,73.09,69138.0,72.0598,72.119,72.0105,72.0795,69138.0
2024-06-11 11:35:00,73.09,73.1,72.97,73.02,20642.0,72.0795,72.0894,71.9612,72.0105,20642.0
2024-06-11 11:40:00,73.01,73.03,72.9,72.94,20710.0,72.0006,72.0204,71.8922,71.9316,20710.0
2024-06-11 11:45:00,72.95,73.02,72.92,72.97,28522.0,71.9415,72.0105,71.9119,71.9612,28522.0
2024-06-11 11:50:00,72.97,73.03,72.94,72.98,21175.0,71.9612,72.0204,71.9316,71.9711,21175.0
2024-06-11 11:55:00,72.98,72.99,72.94,72.96,19451.0,71.9711,71.9809,71.9316,71.9513,19451.0
2024-06-11 12:00:00,72.93,72.99,72.9,72.97,30280.0,71.9217,71.9809,71.8922,71.9612,30280.0
2024-06-11 12:05:00,72.97,73.07,72.97,73.03,23944.0,71.9612,72.0598,71.9612,72.0204,23944.0
2024-06-11 12:10:00,73.03,73.04,72.99,73.01,15790.0,72.0204,72.0302,71.9809,72.0006,15790.0
2024-06-11 12:15:00,72.98,72.99,72.88,72.91,28645.0,71.9711,71.9809,71.8724,71.902,28645.0
2024-06-11 12:20:00,72.91,72.95,72.88,72.94,38849.0,71.902,71.9415,71.8724,71.9316,38849.0
2024-06-11 12:25:00,72.93,72.97,72.93,72.95,19717.0,71.9217,71.9612,71.9217,71.9415,19717.0
2024-06-11 12:30:00,72.94,72.99,72.91,72.98,20781.0,71.9316,71.9809,71.902,71.9711,20781.0
2024-06-11 12:35:00,72.98,73.02,72.95,73.0,18633.0,71.9711,72.0105,71.9415,71.9908,18633.0
2024-06-11 12:40:00,73.01,73.04,73.0,73.01,12044.0,72.0006,72.0302,71.9908,72.0006,12044.0
2024-06-11 12:45:00,73.01,73.02,72.89,72.9,22910.0,72.0006,72.0105,71.8823,71.8922,22910.0
2024-06-11 12:50:00,72.9,72.91,72.77,72.82,24197.0,71.8922,71.902,71.764,71.8133,24197.0
2024-06-11 12:55:00,72.84,72.88,72.78,72.83,21130.0,71.833,71.8724,71.7738,71.8231,21130.0
2024-06-11 13:00:00,72.82,72.89,72.73,72.8,22041.0,71.8133,71.8823,71.7245,71.7935,22041.0
2024-06-11 13:05:00,72.81,72.86,72.76,72.78,13374.0,71.8034,71.8527,71.7541,71.7738,13374.0
2024-06-11 13:10:00,72.79,72.82,72.66,72.67,40098.0,71.7837,71.8133,71.6555,71.6653,40098.0
2024-06-11 13:15:00,72.67,72.78,72.62,72.76,30750.0,71.6653,71.7738,71.616,71.7541,30750.0
2024-06-11 13:20:00,72.77,72.81,72.75,72.76,23934.0,71.764,71.8034,71.7442,71.7541,23934.0
2024-06-11 13:25:00,72.77,72.9,72.77,72.89,23741.0,71.764,71.8922,71.764,71.8823,23741.0
2024-06-11 13:30:00,72.89,72.93,72.88,72.91,20901.0,71.8823,71.9217,71.8724,71.902,20901.0
2024-06-11 13:35:00,72.91,72.92,72.88,72.89,22997.0,71.902,71.9119,71.8724,71.8823,22997.0
2024-06-11 13:40:00,72.89,72.93,72.81,72.92,251189.0,71.8823,71.9217,71.8034,71.9119,251189.0
2024-06-11 13:45:00,72.92,73.01,72.9,73.01,36879.0,71.9119,72.0006,71.8922,72.0006,36879.0
2024-06-11 13:50:00,73.01,73.09,72.99,73.09,17537.0,72.0006,72.0795,71.9809,72.0795,17537.0
2024-06-11 13:55:00,73.08,73.09,73.04,73.08,12242.0,72.0697,72.0795,72.0302,72.0697,12242.0
2024-06-11 14:00:00,73.07,73.1,73.05,73.09,19111.0,72.0598,72.0894,72.0401,72.0795,19111.0
2024-06-11 14:05:00,73.09,73.1,72.99,73.02,23236.0,72.0795,72.0894,71.9809,72.0105,23236.0
2024-06-11 14:10:00,73.02,73.09,73.02,73.09,19628.0,72.0105,72.0795,72.0105,72.0795,19628.0
2024-06-11 14:15:00,73.09,73.18,73.06,73.14,27390.0,72.0795,72.1683,72.0499,72.1288,27390.0
2024-06-11 14:20:00,73.15,73.19,73.12,73.13,19361.0,72.1387,72.1782,72.1091,72.119,19361.0
2024-06-11 14:25:00,73.13,73.22,73.13,73.21,19649.0,72.119,72.2077,72.119,72.1979,19649.0
2024-06-11 14:30:00,73.21,73.26,73.15,73.16,40259.0,72.1979,72.2472,72.1387,72.1486,40259.0
2024-06-11 14:35:00,73.17,73.19,73.1,73.12,20493.0,72.1584,72.1782,72.0894,72.1091,20493.0
2024-06-11 14:40:00,73.12,73.18,73.11,73.11,24377.0,72.1091,72.1683,72.0993,72.0993,24377.0
2024-06-11 14:45:00,73.12,73.14,73.09,73.09,18799.0,72.1091,72.1288,72.0795,72.0795,18799.0
2024-06-11 14:50:00,73.09,73.13,73.07,73.11,28606.0,72.0795,72.119,72.0598,72.0993,28606.0
2024-06-11 14:55:00,73.13,73.23,73.12,73.22,32412.0,72.119,72.2176,72.1091,72.2077,32412.0
2024-06-11 15:00:00,73.22,73.3,73.22,73.3,26899.0,72.2077,72.2866,72.2077,72.2866,26899.0
2024-06-11 15:05:00,73.29,73.29,73.23,73.26,26113.0,72.2768,72.2768,72.2176,72.2472,26113.0
2024-06-11 15:10:00,73.25,73.26,73.19,73.23,34904.0,72.2373,72.2472,72.1782,72.2176,34904.0
2024-06-11 15:15:00,73.23,73.27,73.22,73.26,36510.0,72.2176,72.257,72.2077,72.2472,36510.0
2024-06-11 15:20:00,73.26,73.34,73.23,73.34,39640.0,72.2472,72.3261,72.2176,72.3261,39640.0
2024-06-11 15:25:00,73.34,73.36,73.32,73.34,32940.0,72.3261,72.3458,72.3064,72.3261,32940.0
2024-06-11 15:30:00,73.34,73.36,73.28,73.35,56470.0,72.3261,72.3458,72.2669,72.3359,56470.0
2024-06-11 15:35:00,73.34,73.44,73.33,73.38,55637.0,72.3261,72.4247,72.3162,72.3655,55637.0
2024-06-11 15:40:00,73.37,73.45,73.37,73.42,87629.0,72.3557,72.4346,72.3557,72.405,87629.0
2024-06-11 15:45:00,73.42,73.45,73.35,73.36,85520.0,72.405,72.4346,72.3359,72.3458,85520.0
2024-06-11 15:50:00,73.35,73.51,73.34,73.5,165188.0,72.3359,72.4937,72.3261,72.4839,165188.0
2024-06-11 15:55:00,73.5,73.53,73.43,73.46,312191.0,72.4839,72.5135,72.4148,72.4444,312191.0
2024-06-12 09:30:00,74.55,74.92,74.47,74.5,186159.0,73.5194,73.8842,73.4405,73.47,186159.0
2024-06-12 09:35:00,74.54,74.7,74.47,74.62,73743.0,73.5095,73.6673,73.4405,73.5884,73743.0
2024-06-12 09:40:00,74.6,74.87,74.56,74.8,66450.0,73.5687,73.8349,73.5292,73.7659,66450.0
2024-06-12 09:45:00,74.77,74.79,74.58,74.72,50272.0,73.7363,73.756,73.5489,73.687,50272.0
2024-06-12 09:50:00,74.73,74.75,74.49,74.6,70741.0,73.6969,73.7166,73.4602,73.5687,70741.0
2024-06-12 09:55:00,74.62,74.78,74.62,74.66,84928.0,73.5884,73.7462,73.5884,73.6278,84928.0
2024-06-12 10:00:00,74.67,74.74,74.6,74.64,66208.0,73.6377,73.7067,73.5687,73.6081,66208.0
2024-06-12 10:05:00,74.66,74.69,74.48,74.61,67682.0,73.6278,73.6574,73.4503,73.5785,67682.0
2024-06-12 10:10:00,74.61,74.83,74.59,74.76,105823.0,73.5785,73.7955,73.5588,73.7264,105823.0
2024-06-12 10:15:00,74.74,74.91,74.72,74.91,39503.0,73.7067,73.8744,73.687,73.8744,39503.0
2024-06-12 10:20:00,74.91,74.93,74.8,74.85,39035.0,73.8744,73.8941,73.7659,73.8152,39035.0
2024-06-12 10:25:00,74.86,74.97,74.84,74.89,38009.0,73.8251,73.9335,73.8053,73.8547,38009.0
2024-06-12 10:30:00,74.86,74.92,74.75,74.91,39505.0,73.8251,73.8842,73.7166,73.8744,39505.0
2024-06-12 10:35:00,74.92,75.0,74.71,74.72,268995.0,73.8842,73.9631,73.6771,73.687,268995.0
2024-06-12 10:40:00,74.72,74.72,74.56,74.59,37789.0,73.687,73.687,73.5292,73.5588,37789.0
2024-06-12 10:45:00,74.58,74.79,74.57,74.74,27329.0,73.5489,73.756,73.5391,73.7067,27329.0
2024-06-12 10:50:00,74.74,74.76,74.65,74.74,19977.0,73.7067,73.7264,73.618,73.7067,19977.0
2024-06-12 10:55:00,74.73,74.77,74.62,74.65,46194.0,73.6969,73.7363,73.5884,73.618,46194.0
2024-06-12 11:00:00,74.64,74.68,74.53,74.67,51827.0,73.6081,73.6476,73.4996,73.6377,51827.0
2024-06-12 11:05:00,74.67,74.7,74.59,74.67,42453.0,73.6377,73.6673,73.5588,73.6377,42453.0
2024-06-12 11:10:00,74.65,74.72,74.64,74.68,31192.0,73.618,73.687,73.6081,73.6476,31192.0
2024-06-12 11:15:00,74.68,74.69,74.63,74.65,41222.0,73.6476,73.6574,73.5982,73.618,41222.0
2024-06-12 11:20:00,74.64,74.72,74.62,74.65,53370.0,73.6081,73.687,73.5884,73.618,53370.0
2024-06-12 11:25:00,74.65,74.68,74.58,74.67,32853.0,73.618,73.6476,73.5489,73.6377,32853.0
2024-06-12 11:30:00,74.67,74.69,74.58,74.59,41228.0,73.6377,73.6574,73.5489,73.5588,41228.0
2024-06-12 11:35:00,74.58,74.58,74.34,74.34,31329.0,73.5489,73.5489,73.3123,73.3123,31329.0
2024-06-12 11:40:00,74.34,74.39,74.26,74.29,35738.0,73.3123,73.3616,73.2334,73.2629,35738.0
2024-06-12 11:45:00,74.29,74.35,74.23,74.26,42618.0,73.2629,73.3221,73.2038,73.2334,42618.0
2024-06-12 11:50:00,74.25,74.3,74.16,74.27,33338.0,73.2235,73.2728,73.1347,73.2432,33338.0
2024-06-12 11:55:00,74.26,74.31,74.09,74.12,27947.0,73.2334,73.2827,73.0657,73.0953,27947.0
2024-06-12 12:00:00,74.12,74.18,74.07,74.13,18841.0,73.0953,73.1545,73.046,73.1052,18841.0
2024-06-12 12:05:00,74.13,74.2,74.08,74.09,34275.0,73.1052,73.1742,73.0558,73.0657,34275.0
2024-06-12 12:10:00,74.09,74.14,74.05,74.09,18698.0,73.0657,73.115,73.0263,73.0657,18698.0
2024-06-12 12:15:00,74.09,74.12,74.03,74.05,16690.0,73.0657,73.0953,73.0065,73.0263,16690.0
2024-06-12 12:20:00,74.05,74.11,74.01,74.07,27137.0,73.0263,73.0854,72.9868,73.046,27137.0
2024-06-12 12:25:00,74.06,74.11,74.03,74.03,16966.0,73.0361,73.0854,73.0065,73.0065,16966.0
2024-06-12 12:30:00,74.03,74.1,74.02,74.09,29660.0,73.0065,73.0756,72.9967,73.0657,29660.0
2024-06-12 12:35:00,74.1,74.16,74.08,74.12,27235.0,73.0756,73.1347,73.0558,73.0953,27235.0
2024-06-12 12:40:00,74.13,74.19,74.11,74.12,39572.0,73.1052,73.1643,73.0854,73.0953,39572.0
2024-06-12 12:45:00,74.12,74.14,74.05,74.06,31656.0,73.0953,73.115,73.0263,73.0361,31656.0
2024-06-12 12:50:00,74.06,74.08,74.03,74.06,31490.0,73.0361,73.0558,73.0065,73.0361,31490.0
2024-06-12 12:55:00,74.05,74.14,74.04,74.13,21573.0,73.0263,73.115,73.0164,73.1052,21573.0
2024-06-12 13:00:00,74.13,74.17,74.12,74.17,23169.0,73.1052,73.1446,73.0953,73.1446,23169.0
2024-06-12 13:05:00,74.17,74.25,74.16,74.2,42213.0,73.1446,73.2235,73.1347,73.1742,42213.0
2024-06-12 13:10:00,74.19,74.24,74.17,74.17,25033.0,73.1643,73.2136,73.1446,73.1446,25033.0
2024-06-12 13:15:00,74.16,74.23,74.14,74.21,18512.0,73.1347,73.2038,73.115,73.1841,18512.0
2024-06-12 13:20:00,74.21,74.29,74.2,74.29,35506.0,73.1841,73.2629,73.1742,73.2629,35506.0
2024-06-12 13:25:00,74.29,74.32,74.24,74.25,30505.0,73.2629,73.2925,73.2136,73.2235,30505.0
2024-06-12 13:30:00,74.25,74.28,74.17,74.28,19512.0,73.2235,73.2531,73.1446,73.2531,19512.0
2024-06-12 13:35:00,74.28,74.3,74.19,74.2,17196.0,73.2531,73.2728,73.1643,73.1742,17196.0
2024-06-12 13:40:00,74.21,74.23,74.05,74.05,18189.0,73.1841,73.2038,73.0263,73.0263,18189.0
2024-06-12 13:45:00,74.05,74.09,73.94,73.95,16776.0,73.0263,73.0657,72.9178,72.9276,16776.0
2024-06-12 13:50:00,73.94,73.99,73.91,73.93,23795.0,72.9178,72.9671,72.8882,72.9079,23795.0
2024-06-12 13:55:00,73.93,73.97,73.79,73.79,34226.0,72.9079,72.9474,72.7699,72.7699,34226.0
2024-06-12 14:00:00,73.78,73.87,73.5,73.81,54812.0,72.76,72.8488,72.4839,72.7896,54812.0
2024-06-12 14:05:00,73.83,73.9,73.73,73.88,44036.0,72.8093,72.8783,72.7107,72.8586,44036.0
2024-06-12 14:10:00,73.88,73.97,73.78,73.91,45405.0,72.8586,72.9474,72.76,72.8882,45405.0
2024-06-12 14:15:00,73.91,74.02,73.9,73.96,36107.0,72.8882,72.9967,72.8783,72.9375,36107.0
2024-06-12 14:20:00,73.95,73.97,73.87,73.89,29779.0,72.9276,72.9474,72.8488,72.8685,29779.0
2024-06-12 14:25:00,73.89,73.97,73.87,73.9,38570.0,72.8685,72.9474,72.8488,72.8783,38570.0
2024-06-12 14:30:00,73.91,74.11,73.84,73.99,33817.0,72.8882,73.0854,72.8192,72.9671,33817.0
2024-06-12 14:35:00,73.96,73.98,73.78,73.89,43919.0,72.9375,72.9572,72.76,72.8685,43919.0
2024-06-12 14:40:00,73.9,73.92,73.64,73.8,42193.0,72.8783,72.8981,72.6219,72.7797,42193.0
2024-06-12 14:45:00,73.77,73.9,73.7,73.78,48223.0,72.7501,72.8783,72.6811,72.76,48223.0
2024-06-12 14:50:00,73.8,73.82,73.66,73.82,59025.0,72.7797,72.7994,72.6417,72.7994,59025.0
2024-06-12 14:55:00,73.83,74.07,73.82,73.99,54449.0,72.8093,73.046,72.7994,72.9671,54449.0
2024-06-12 15:00:00,73.97,74.1,73.96,74.01,20932.0,72.9474,73.0756,72.9375,72.9868,20932.0
2024-06-12 15:05:00,74.01,74.12,73.96,74.07,32952.0,72.9868,73.0953,72.9375,73.046,32952.0
2024-06-12 15:10:00,74.05,74.07,73.9,73.95,23178.0,73.0263,73.046,72.8783,72.9276,23178.0
2024-06-12 15:15:00,73.94,74.0,73.92,74.0,30820.0,72.9178,72.977,72.8981,72.977,30820.0
2024-06-12 15:20:00,73.99,74.0,73.73,73.73,33726.0,72.9671,72.977,72.7107,72.7107,33726.0
2024-06-12 15:25:00,73.7,73.73,73.51,73.53,48306.0,72.6811,72.7107,72.4937,72.5135,48306.0
2024-06-12 15:30:00,73.53,73.6,73.49,73.55,37256.0,72.5135,72.5825,72.474,72.5332,37256.0
2024-06-12 15:35:00,73.53,73.67,73.52,73.55,43518.0,72.5135,72.6515,72.5036,72.5332,43518.0
2024-06-12 15:40:00,73.54,73.6,73.5,73.53,50916.0,72.5233,72.5825,72.4839,72.5135,50916.0
2024-06-12 15:45:00,73.53,73.66,73.53,73.57,51829.0,72.5135,72.6417,72.5135,72.5529,51829.0
2024-06-12 15:50:00,73.57,73.8,73.54,73.76,89800.0,72.5529,72.7797,72.5233,72.7403,89800.0
2024-06-12 15:55:00,73.76,73.76,73.55,73.57,277724.0,72.7403,72.7403,72.5332,72.5529,277724.0
2024-06-13 09:30:00,73.52,73.52,73.01,73.18,78655.0,72.5036,72.5036,72.0006,72.1683,78655.0
2024-06-13 09:35:00,73.11,73.15,72.88,73.09,28442.0,72.0993,72.1387,71.8724,72.0795,28442.0
2024-06-13 09:40:00,73.13,73.21,73.04,73.1,16621.0,72.119,72.1979,72.0302,72.0894,16621.0
2024-06-13 09:45:00,73.07,73.07,72.86,73.04,18482.0,72.0598,72.0598,71.8527,72.0302,18482.0
2024-06-13 09:50:00,73.05,73.07,72.95,72.98,11269.0,72.0401,72.0598,71.9415,71.9711,11269.0
2024-06-13 09:55:00,73.02,73.04,72.91,72.99,15599.0,72.0105,72.0302,71.902,71.9809,15599.0
2024-06-13 10:00:00,73.01,73.12,72.96,73.03,22648.0,72.0006,72.1091,71.9513,72.0204,22648.0
2024-06-13 10:05:00,73.04,73.24,72.93,73.21,23156.0,72.0302,72.2275,71.9217,72.1979,23156.0
2024-06-13 10:10:00,73.19,73.26,73.17,73.21,17047.0,72.1782,72.2472,72.1584,72.1979,17047.0
2024-06-13 10:15:00,73.2,73.36,73.19,73.34,13876.0,72.188,72.3458,72.1782,72.3261,13876.0
2024-06-13 10:20:00,73.32,73.36,73.27,73.28,22202.0,72.3064,72.3458,72.257,72.2669,22202.0
2024-06-13 10:25:00,73.28,73.28,73.05,73.09,16957.0,72.2669,72.2669,72.0401,72.0795,16957.0
2024-06-13 10:30:00,73.08,73.12,72.9,72.91,23455.0,72.0697,72.1091,71.8922,71.902,23455.0
2024-06-13 10:35:00,72.92,73.13,72.9,73.12,19530.0,71.9119,72.119,71.8922,72.1091,19530.0
2024-06-13 10:40:00,73.12,73.12,73.05,73.11,14255.0,72.1091,72.1091,72.0401,72.0993,14255.0
2024-06-13 10:45:00,73.11,73.17,73.03,73.06,12797.0,72.0993,72.1584,72.0204,72.0499,12797.0
2024-06-13 10:50:00,73.06,73.15,73.04,73.1,27748.0,72.0499,72.1387,72.0302,72.0894,27748.0
2024-06-13 10:55:00,73.11,73.22,73.07,73.07,25127.0,72.0993,72.2077,72.0598,72.0598,25127.0
2024-06-13 11:00:00,73.07,73.07,72.92,72.93,13027.0,72.0598,72.0598,71.9119,71.9217,13027.0
2024-06-13 11:05:00,72.91,72.92,72.82,72.84,18696.0,71.902,71.9119,71.8133,71.833,18696.0
2024-06-13 11:10:00,72.85,72.87,72.74,72.77,25843.0,71.8429,71.8626,71.7344,71.764,25843.0
2024-06-13 11:15:00,72.76,72.87,72.71,72.78,55414.0,71.7541,71.8626,71.7048,71.7738,55414.0
2024-06-13 11:20:00,72.77,72.88,72.77,72.88,12413.0,71.764,71.8724,71.764,71.8724,12413.0
2024-06-13 11:25:00,72.92,73.09,72.92,73.09,39185.0,71.9119,72.0795,71.9119,72.0795,39185.0
2024-06-13 11:30:00,73.09,73.2,73.05,73.2,35285.0,72.0795,72.188,72.0401,72.188,35285.0
2024-06-13 11:35:00,73.19,73.23,73.14,73.16,25666.0,72.1782,72.2176,72.1288,72.1486,25666.0
2024-06-13 11:40:00,73.17,73.25,73.15,73.24,30346.0,72.1584,72.2373,72.1387,72.2275,30346.0
2024-06-13 11:45:00,73.24,73.28,73.2,73.27,41302.0,72.2275,72.2669,72.188,72.257,41302.0
2024-06-13 11:50:00,73.27,73.29,73.08,73.09,69350.0,72.257,72.2768,72.0697,72.0795,69350.0
2024-06-13 11:55:00,73.1,73.14,73.05,73.06,53305.0,72.0894,72.1288,72.0401,72.0499,53305.0
2024-06-13 12:00:00,73.05,73.06,72.98,73.0,8709.0,72.0401,72.0499,71.9711,71.9908,8709.0
2024-06-13 12:05:00,72.98,73.05,72.98,72.99,7056.0,71.9711,72.0401,71.9711,71.9809,7056.0
2024-06-13 12:10:00,72.99,73.02,72.98,73.0,5126.0,71.9809,72.0105,71.9711,71.9908,5126.0
2024-06-13 12:15:00,72.99,72.99,72.88,72.89,10617.0,71.9809,71.9809,71.8724,71.8823,10617.0
2024-06-13 12:20:00,72.89,72.95,72.89,72.91,14935.0,71.8823,71.9415,71.8823,71.902,14935.0
2024-06-13 12:25:00,72.9,72.9,72.83,72.85,11419.0,71.8922,71.8922,71.8231,71.8429,11419.0
2024-06-13 12:30:00,72.84,72.87,72.8,72.86,9758.0,71.833,71.8626,71.7935,71.8527,9758.0
2024-06-13 12:35:00,72.86,72.93,72.83,72.91,21355.0,71.8527,71.9217,71.8231,71.902,21355.0
2024-06-13 12:40:00,72.92,72.96,72.88,72.95,19848.0,71.9119,71.9513,71.8724,71.9415,19848.0
2024-06-13 12:45:00,72.95,72.96,72.89,72.94,18521.0,71.9415,71.9513,71.8823,71.9316,18521.0
2024-06-13 12:50:00,72.96,72.96,72.87,72.93,48747.0,71.9513,71.9513,71.8626,71.9217,48747.0
2024-06-13 12:55:00,72.92,73.01,72.89,73.0,11760.0,71.9119,72.0006,71.8823,71.9908,11760.0
2024-06-13 13:00:00,72.99,73.15,72.97,73.12,13242.0,71.9809,72.1387,71.9612,72.1091,13242.0
2024-06-13 13:05:00,73.12,73.18,73.1,73.17,10256.0,72.1091,72.1683,72.0894,72.1584,10256.0
2024-06-13 13:10:00,73.17,73.25,73.15,73.24,11159.0,72.1584,72.2373,72.1387,72.2275,11159.0
2024-06-13 13:15:00,73.25,73.42,73.24,73.4,20591.0,72.2373,72.405,72.2275,72.3852,20591.0
2024-06-13 13:20:00,73.4,73.43,73.38,73.39,19096.0,72.3852,72.4148,72.3655,72.3754,19096.0
2024-06-13 13:25:00,73.41,73.44,73.4,73.4,11572.0,72.3951,72.4247,72.3852,72.3852,11572.0
2024-06-13 13:30:00,73.41,73.42,73.37,73.38,10923.0,72.3951,72.405,72.3557,72.3655,10923.0
2024-06-13 13:35:00,73.38,73.38,73.31,73.33,14817.0,72.3655,72.3655,72.2965,72.3162,14817.0
2024-06-13 13:40:00,73.33,73.41,73.33,73.41,11856.0,72.3162,72.3951,72.3162,72.3951,11856.0
2024-06-13 13:45:00,73.41,73.42,73.36,73.39,17869.0,72.3951,72.405,72.3458,72.3754,17869.0
2024-06-13 13:50:00,73.4,73.44,73.4,73.4,9542.0,72.3852,72.4247,72.3852,72.3852,9542.0
2024-06-13 13:55:00,73.41,73.42,73.34,73.35,19359.0,72.3951,72.405,72.3261,72.3359,19359.0
2024-06-13 14:00:00,73.34,73.35,73.31,73.32,13146.0,72.3261,72.3359,72.2965,72.3064,13146.0
2024-06-13 14:05:00,73.32,73.47,73.32,73.47,14059.0,72.3064,72.4543,72.3064,72.4543,14059.0
2024-06-13 14:10:00,73.47,73.47,73.39,73.4,16241.0,72.4543,72.4543,72.3754,72.3852,16241.0
2024-06-13 14:15:00,73.4,73.41,73.31,73.34,22866.0,72.3852,72.3951,72.2965,72.3261,22866.0
2024-06-13 14:20:00,73.34,73.34,73.3,73.32,9738.0,72.3261,72.3261,72.2866,72.3064,9738.0
2024-06-13 14:25:00,73.31,73.35,73.29,73.35,11960.0,72.2965,72.3359,72.2768,72.3359,11960.0
2024-06-13 14:30:00,73.34,73.4,73.33,73.38,12038.0,72.3261,72.3852,72.3162,72.3655,12038.0
2024-06-13 14:35:00,73.37,73.41,73.36,73.4,13697.0,72.3557,72.3951,72.3458,72.3852,13697.0
2024-06-13 14:40:00,73.41,73.46,73.41,73.45,6580.0,72.3951,72.4444,72.3951,72.4346,6580.0
2024-06-13 14:45:00,73.45,73.47,73.4,73.41,14159.0,72.4346,72.4543,72.3852,72.3951,14159.0
2024-06-13 14:50:00,73.41,73.45,73.39,73.42,9340.0,72.3951,72.4346,72.3754,72.405,9340.0
2024-06-13 14:55:00,73.42,73.51,73.41,73.51,20895.0,72.405,72.4937,72.3951,72.4937,20895.0
2024-06-13 15:00:00,73.51,73.69,73.5,73.69,164696.0,72.4937,72.6712,72.4839,72.6712,164696.0
2024-06-13 15:05:00,73.68,73.7,73.5,73.55,18660.0,72.6614,72.6811,72.4839,72.5332,18660.0
2024-06-13 15:10:00,73.54,73.55,73.5,73.5,23724.0,72.5233,72.5332,72.4839,72.4839,23724.0
2024-06-13 15:15:00,73.5,73.58,73.46,73.57,32390.0,72.4839,72.5628,72.4444,72.5529,32390.0
2024-06-13 15:20:00,73.58,73.59,73.54,73.58,15682.0,72.5628,72.5726,72.5233,72.5628,15682.0
2024-06-13 15:25:00,73.58,73.62,73.57,73.58,14884.0,72.5628,72.6022,72.5529,72.5628,14884.0
2024-06-13 15:30:00,73.57,73.59,73.5,73.55,21784.0,72.5529,72.5726,72.4839,72.5332,21784.0
2024-06-13 15:35:00,73.54,73.62,73.5,73.61,292175.0,72.5233,72.6022,72.4839,72.5923,292175.0
2024-06-13 15:40:00,73.62,73.63,73.54,73.6,34094.0,72.6022,72.6121,72.5233,72.5825,34094.0
2024-06-13 15:45:00,73.6,73.62,73.5,73.51,242084.0,72.5825,72.6022,72.4839,72.4937,242084.0
2024-06-13 15:50:00,73.5,73.58,73.44,73.52,98110.0,72.4839,72.5628,72.4247,72.5036,98110.0
2024-06-13 15:55:00,73.52,73.52,73.34,73.37,290177.0,72.5036,72.5036,72.3261,72.3557,290177.0
2024-06-14 09:30:00,72.49,72.54,72.16,72.36,160341.0,71.4878,71.5371,71.1624,71.3596,160341.0
2024-06-14 09:35:00,72.36,73.21,72.35,73.14,135021.0,71.3596,72.1979,71.3498,72.1288,135021.0
2024-06-14 09:40:00,73.13,73.18,72.73,72.88,107893.0,72.119,72.1683,71.7245,71.8724,107893.0
2024-06-14 09:45:00,72.86,72.91,72.71,72.73,38679.0,71.8527,71.902,71.7048,71.7245,38679.0
2024-06-14 09:50:00,72.73,72.75,72.53,72.56,51272.0,71.7245,71.7442,71.5273,71.5569,51272.0
2024-06-14 09:55:00,72.56,72.69,72.54,72.68,37899.0,71.5569,71.6851,71.5371,71.6752,37899.0
2024-06-14 10:00:00,72.68,72.68,72.29,72.34,44973.0,71.6752,71.6752,71.2906,71.3399,44973.0
2024-06-14 10:05:00,72.34,72.35,72.17,72.24,46921.0,71.3399,71.3498,71.1723,71.2413,46921.0
2024-06-14 10:10:00,72.23,72.29,72.11,72.17,39561.0,71.2314,71.2906,71.1131,71.1723,39561.0
2024-06-14 10:15:00,72.16,72.29,72.15,72.21,25553.0,71.1624,71.2906,71.1525,71.2117,25553.0
2024-06-14 10:20:00,72.2,72.36,72.18,72.35,30297.0,71.2018,71.3596,71.1821,71.3498,30297.0
2024-06-14 10:25:00,72.35,72.58,72.33,72.56,44707.0,71.3498,71.5766,71.33,71.5569,44707.0
2024-06-14 10:30:00,72.56,72.64,72.45,72.58,42821.0,71.5569,71.6358,71.4484,71.5766,42821.0
2024-06-14 10:35:00,72.58,72.72,72.51,72.65,41251.0,71.5766,71.7147,71.5076,71.6456,41251.0
2024-06-14 10:40:00,72.64,72.67,72.53,72.55,65989.0,71.6358,71.6653,71.5273,71.547,65989.0
2024-06-14 10:45:00,72.55,72.6,72.5,72.52,47861.0,71.547,71.5963,71.4977,71.5174,47861.0
2024-06-14 10:50:00,72.53,72.63,72.52,72.61,26101.0,71.5273,71.6259,71.5174,71.6062,26101.0
2024-06-14 10:55:00,72.61,72.7,72.59,72.69,29941.0,71.6062,71.6949,71.5864,71.6851,29941.0
2024-06-14 11:00:00,72.7,72.81,72.67,72.77,31320.0,71.6949,71.8034,71.6653,71.764,31320.0
2024-06-14 11:05:00,72.77,72.95,72.68,72.95,44640.0,71.764,71.9415,71.6752,71.9415,44640.0
2024-06-14 11:10:00,72.95,73.06,72.9,72.93,56354.0,71.9415,72.0499,71.8922,71.9217,56354.0
2024-06-14 11:15:00,72.92,73.1,72.92,73.09,46131.0,71.9119,72.0894,71.9119,72.0795,46131.0
2024-06-14 11:20:00,73.09,73.11,72.97,73.08,72762.0,72.0795,72.0993,71.9612,72.0697,72762.0
2024-06-14 11:25:00,73.07,73.14,73.02,73.02,21668.0,72.0598,72.1288,72.0105,72.0105,21668.0
2024-06-14 11:30:00,73.02,73.17,73.02,73.12,33552.0,72.0105,72.1584,72.0105,72.1091,33552.0
2024-06-14 11:35:00,73.12,73.21,73.12,73.2,33021.0,72.1091,72.1979,72.1091,72.188,33021.0
2024-06-14 11:40:00,73.2,73.22,73.06,73.08,15403.0,72.188,72.2077,72.0499,72.0697,15403.0
2024-06-14 11:45:00,73.07,73.14,72.97,73.13,28781.0,72.0598,72.1288,71.9612,72.119,28781.0
2024-06-14 11:50:00,73.13,73.29,73.12,73.26,76521.0,72.119,72.2768,72.1091,72.2472,76521.0
2024-06-14 11:55:00,73.27,73.37,73.27,73.37,20596.0,72.257,72.3557,72.257,72.3557,20596.0
2024-06-14 12:00:00,73.36,73.37,73.15,73.17,27862.0,72.3458,72.3557,72.1387,72.1584,27862.0
2024-06-14 12:05:00,73.17,73.19,73.14,73.15,20712.0,72.1584,72.1782,72.1288,72.1387,20712.0
2024-06-14 12:10:00,73.14,73.25,73.13,73.21,46569.0,72.1288,72.2373,72.119,72.1979,46569.0
2024-06-14 12:15:00,73.22,73.25,73.18,73.21,19389.0,72.2077,72.2373,72.1683,72.1979,19389.0
2024-06-14 12:20:00,73.2,73.23,73.17,73.18,27022.0,72.188,72.2176,72.1584,72.1683,27022.0
2024-06-14 12:25:00,73.17,73.21,73.14,73.17,38238.0,72.1584,72.1979,72.1288,72.1584,38238.0
2024-06-14 12:30:00,73.17,73.23,73.13,73.23,15299.0,72.1584,72.2176,72.119,72.2176,15299.0
2024-06-14 12:35:00,73.23,73.35,73.23,73.35,28620.0,72.2176,72.3359,72.2176,72.3359,28620.0
2024-06-14 12:40:00,73.34,73.4,73.32,73.4,9302.0,72.3261,72.3852,72.3064,72.3852,9302.0
2024-06-14 12:45:00,73.41,73.49,73.39,73.39,17681.0,72.3951,72.474,72.3754,72.3754,17681.0
2024-06-14 12:50:00,73.41,73.42,73.31,73.34,7988.0,72.3951,72.405,72.2965,72.3261,7988.0
2024-06-14 12:55:00,73.34,73.4,73.34,73.4,10949.0,72.3261,72.3852,72.3261,72.3852,10949.0
2024-06-14 13:00:00,73.4,73.42,73.31,73.31,14095.0,72.3852,72.405,72.2965,72.2965,14095.0
2024-06-14 13:05:00,73.32,73.38,73.32,73.36,13092.0,72.3064,72.3655,72.3064,72.3458,13092.0
2024-06-14 13:10:00,73.36,73.4,73.34,73.38,18511.0,72.3458,72.3852,72.3261,72.3655,18511.0
2024-06-14 13:15:00,73.38,73.39,73.31,73.33,10501.0,72.3655,72.3754,72.2965,72.3162,10501.0
2024-06-14 13:20:00,73.34,73.39,73.26,73.27,7380.0,72.3261,72.3754,72.2472,72.257,7380.0
2024-06-14 13:25:00,73.27,73.32,73.24,73.27,20884.0,72.257,72.3064,72.2275,72.257,20884.0
2024-06-14 13:30:00,73.27,73.27,73.18,73.21,24832.0,72.257,72.257,72.1683,72.1979,24832.0
2024-06-14 13:35:00,73.22,73.23,73.15,73.18,13602.0,72.2077,72.2176,72.1387,72.1683,13602.0
2024-06-14 13:40:00,73.18,73.2,73.06,73.09,13891.0,72.1683,72.188,72.0499,72.0795,13891.0
2024-06-14 13:45:00,73.09,73.13,73.04,73.05,10706.0,72.0795,72.119,72.0302,72.0401,10706.0
2024-06-14 13:50:00,73.06,73.06,73.01,73.01,11872.0,72.0499,72.0499,72.0006,72.0006,11872.0
2024-06-14 13:55:00,73.01,73.01,72.92,72.96,25879.0,72.0006,72.0006,71.9119,71.9513,25879.0
2024-06-14 14:00:00,72.96,72.96,72.89,72.92,15813.0,71.9513,71.9513,71.8823,71.9119,15813.0
2024-06-14 14:05:00,72.92,72.96,72.9,72.92,27863.0,71.9119,71.9513,71.8922,71.9119,27863.0
2024-06-14 14:10:00,72.92,72.95,72.88,72.9,16151.0,71.9119,71.9415,71.8724,71.8922,16151.0
2024-06-14 14:15:00,72.9,73.03,72.89,73.02,20358.0,71.8922,72.0204,71.8823,72.0105,20358.0
2024-06-14 14:20:00,73.03,73.07,73.01,73.05,12086.0,72.0204,72.0598,72.0006,72.0401,12086.0
2024-06-14 14:25:00,73.05,73.06,73.0,73.02,12504.0,72.0401,72.0499,71.9908,72.0105,12504.0
2024-06-14 14:30:00,73.02,73.04,72.99,73.04,7984.0,72.0105,72.0302,71.9809,72.0302,7984.0
2024-06-14 14:35:00,73.04,73.06,73.01,73.06,13581.0,72.0302,72.0499,72.0006,72.0499,13581.0
2024-06-14 14:40:00,73.06,73.09,73.0,73.06,13562.0,72.0499,72.0795,71.9908,72.0499,13562.0
2024-06-14 14:45:00,73.09,73.14,73.07,73.08,11441.0,72.0795,72.1288,72.0598,72.0697,11441.0
2024-06-14 14:50:00,73.09,73.11,73.08,73.11,15780.0,72.0795,72.0993,72.0697,72.0993,15780.0
2024-06-14 14:55:00,73.11,73.18,73.08,73.16,18688.0,72.0993,72.1683,72.0697,72.1486,18688.0
2024-06-14 15:00:00,73.15,73.27,73.13,73.27,17977.0,72.1387,72.257,72.119,72.257,17977.0
2024-06-14 15:05:00,73.27,73.31,73.25,73.28,21398.0,72.257,72.2965,72.2373,72.2669,21398.0
2024-06-14 15:10:00,73.28,73.29,73.23,73.25,18519.0,72.2669,72.2768,72.2176,72.2373,18519.0
2024-06-14 15:15:00,73.24,73.28,73.23,73.28,20697.0,72.2275,72.2669,72.2176,72.2669,20697.0
2024-06-14 15:20:00,73.28,73.33,73.27,73.31,18578.0,72.2669,72.3162,72.257,72.2965,18578.0
2024-06-14 15:25:00,73.32,73.32,73.29,73.31,16264.0,72.3064,72.3064,72.2768,72.2965,16264.0
2024-06-14 15:30:00,73.3,73.34,73.27,73.3,30248.0,72.2866,72.3261,72.257,72.2866,30248.0
2024-06-14 15:35:00,73.31,73.34,73.29,73.31,25957.0,72.2965,72.3261,72.2768,72.2965,25957.0
2024-06-14 15:40:00,73.31,73.32,73.19,73.19,38246.0,72.2965,72.3064,72.1782,72.1782,38246.0
2024-06-14 15:45:00,73.2,73.2,73.08,73.11,59431.0,72.188,72.188,72.0697,72.0993,59431.0
2024-06-14 15:50:00,73.11,73.11,72.96,73.0,96062.0,72.0993,72.0993,71.9513,71.9908,96062.0
2024-06-14 15:55:00,73.0,73.26,72.96,73.25,331264.0,71.9908,72.2472,71.9513,72.2373,331264.0
2024-06-17 09:30:00,72.91,72.92,72.37,72.49,102624.0,71.902,71.9119,71.3695,71.4878,102624.0
2024-06-17 09:35:00,72.49,72.81,72.21,72.21,54227.0,71.4878,71.8034,71.2117,71.2117,54227.0
2024-06-17 09:40:00,72.2,72.31,72.02,72.14,37464.0,71.2018,71.3103,71.0243,71.1427,37464.0
2024-06-17 09:45:00,72.16,72.32,72.08,72.27,62132.0,71.1624,71.3202,71.0835,71.2709,62132.0
2024-06-17 09:50:00,72.28,72.34,72.1,72.11,38383.0,71.2807,71.3399,71.1032,71.1131,38383.0
2024-06-17 09:55:00,72.11,72.26,72.07,72.11,23809.0,71.1131,71.261,71.0736,71.1131,23809.0
2024-06-17 10:00:00,72.1,72.34,72.1,72.34,37953.0,71.1032,71.3399,71.1032,71.3399,37953.0
2024-06-17 10:05:00,72.35,72.43,72.29,72.41,31405.0,71.3498,71.4287,71.2906,71.4089,31405.0
2024-06-17 10:10:00,72.4,72.45,72.31,72.38,33954.0,71.3991,71.4484,71.3103,71.3794,33954.0
2024-06-17 10:15:00,72.38,72.52,72.37,72.51,19730.0,71.3794,71.5174,71.3695,71.5076,19730.0
2024-06-17 10:20:00,72.51,72.53,72.43,72.48,24460.0,71.5076,71.5273,71.4287,71.478,24460.0
2024-06-17 10:25:00,72.48,72.53,72.41,72.42,15686.0,71.478,71.5273,71.4089,71.4188,15686.0
2024-06-17 10:30:00,72.42,72.44,72.33,72.39,19994.0,71.4188,71.4385,71.33,71.3892,19994.0
2024-06-17 10:35:00,72.38,72.49,72.36,72.37,57802.0,71.3794,71.4878,71.3596,71.3695,57802.0
2024-06-17 10:40:00,72.38,72.54,72.38,72.5,19610.0,71.3794,71.5371,71.3794,71.4977,19610.0
2024-06-17 10:45:00,72.5,72.53,72.37,72.43,22018.0,71.4977,71.5273,71.3695,71.4287,22018.0
2024-06-17 10:50:00,72.43,72.44,72.3,72.32,46458.0,71.4287,71.4385,71.3005,71.3202,46458.0
2024-06-17 10:55:00,72.33,72.38,72.32,72.35,23826.0,71.33,71.3794,71.3202,71.3498,23826.0
2024-06-17 11:00:00,72.35,72.44,72.31,72.37,65394.0,71.3498,71.4385,71.3103,71.3695,65394.0
2024-06-17 11:05:00,72.37,72.39,72.31,72.33,63037.0,71.3695,71.3892,71.3103,71.33,63037.0
2024-06-17 11:10:00,72.34,72.45,72.33,72.43,16570.0,71.3399,71.4484,71.33,71.4287,16570.0
2024-06-17 11:15:00,72.43,72.43,72.32,72.38,18639.0,71.4287,71.4287,71.3202,71.3794,18639.0
2024-06-17 11:20:00,72.37,72.44,72.35,72.44,18382.0,71.3695,71.4385,71.3498,71.4385,18382.0
2024-06-17 11:25:00,72.44,72.44,72.35,72.37,38591.0,71.4385,71.4385,71.3498,71.3695,38591.0
2024-06-17 11:30:00,72.36,72.42,72.31,72.37,37735.0,71.3596,71.4188,71.3103,71.3695,37735.0
2024-06-17 11:35:00,72.35,72.35,72.27,72.27,13305.0,71.3498,71.3498,71.2709,71.2709,13305.0
2024-06-17 11:40:00,72.28,72.33,72.25,72.33,14904.0,71.2807,71.33,71.2511,71.33,14904.0
2024-06-17 11:45:00,72.33,72.37,72.28,72.35,15929.0,71.33,71.3695,71.2807,71.3498,15929.0
2024-06-17 11:50:00,72.37,72.37,72.28,72.28,35345.0,71.3695,71.3695,71.2807,71.2807,35345.0
2024-06-17 11:55:00,72.29,72.31,72.22,72.27,36368.0,71.2906,71.3103,71.2216,71.2709,36368.0
2024-06-17 12:00:00,72.27,72.4,72.27,72.39,20949.0,71.2709,71.3991,71.2709,71.3892,20949.0
2024-06-17 12:05:00,72.39,72.46,72.39,72.43,27052.0,71.3892,71.4582,71.3892,71.4287,27052.0
2024-06-17 12:10:00,72.44,72.46,72.39,72.4,29555.0,71.4385,71.4582,71.3892,71.3991,29555.0
2024-06-17 12:15:00,72.4,72.5,72.39,72.48,14617.0,71.3991,71.4977,71.3892,71.478,14617.0
2024-06-17 12:20:00,72.49,72.49,72.45,72.49,33285.0,71.4878,71.4878,71.4484,71.4878,33285.0
2024-06-17 12:25:00,72.49,72.6,72.45,72.59,19966.0,71.4878,71.5963,71.4484,71.5864,19966.0
2024-06-17 12:30:00,72.59,72.64,72.51,72.56,42601.0,71.5864,71.6358,71.5076,71.5569,42601.0
2024-06-17 12:35:00,72.56,72.56,72.5,72.53,18037.0,71.5569,71.5569,71.4977,71.5273,18037.0
2024-06-17 12:40:00,72.54,72.57,72.51,72.53,20743.0,71.5371,71.5667,71.5076,71.5273,20743.0
2024-06-17 12:45:00,72.53,72.57,72.53,72.53,18171.0,71.5273,71.5667,71.5273,71.5273,18171.0
2024-06-17 12:50:00,72.53,72.55,72.47,72.48,31559.0,71.5273,71.547,71.4681,71.478,31559.0
2024-06-17 12:55:00,72.48,72.52,72.44,72.51,28318.0,71.478,71.5174,71.4385,71.5076,28318.0
2024-06-17 13:00:00,72.51,72.55,72.48,72.51,34271.0,71.5076,71.547,71.478,71.5076,34271.0
2024-06-17 13:05:00,72.51,72.52,72.48,72.5,28271.0,71.5076,71.5174,71.478,71.4977,28271.0
2024-06-17 13:10:00,72.49,72.49,72.44,72.45,16024.0,71.4878,71.4878,71.4385,71.4484,16024.0
2024-06-17 13:15:00,72.46,72.51,72.45,72.48,45016.0,71.4582,71.5076,71.4484,71.478,45016.0
2024-06-17 13:20:00,72.48,72.51,72.42,72.44,33670.0,71.478,71.5076,71.4188,71.4385,33670.0
2024-06-17 13:25:00,72.44,72.44,72.36,72.4,30836.0,71.4385,71.4385,71.3596,71.3991,30836.0
2024-06-17 13:30:00,72.39,72.5,72.39,72.47,29044.0,71.3892,71.4977,71.3892,71.4681,29044.0
2024-06-17 13:35:00,72.47,72.51,72.46,72.49,21333.0,71.4681,71.5076,71.4582,71.4878,21333.0
2024-06-17 13:40:00,72.49,72.5,72.45,72.45,29864.0,71.4878,71.4977,71.4484,71.4484,29864.0
2024-06-17 13:45:00,72.45,72.48,72.45,72.46,22698.0,71.4484,71.478,71.4484,71.4582,22698.0
2024-06-17 13:50:00,72.45,72.53,72.45,72.5,60593.0,71.4484,71.5273,71.4484,71.4977,60593.0
2024-06-17 13:55:00,72.5,72.5,72.41,72.42,24051.0,71.4977,71.4977,71.4089,71.4188,24051.0
2024-06-17 14:00:00,72.41,72.46,72.4,72.42,30416.0,71.4089,71.4582,71.3991,71.4188,30416.0
2024-06-17 14:05:00,72.42,72.5,72.41,72.47,25954.0,71.4188,71.4977,71.4089,71.4681,25954.0
2024-06-17 14:10:00,72.47,72.51,72.43,72.44,35027.0,71.4681,71.5076,71.4287,71.4385,35027.0
2024-06-17 14:15:00,72.43,72.5,72.42,72.48,35034.0,71.4287,71.4977,71.4188,71.478,35034.0
2024-06-17 14:20:00,72.48,72.52,72.46,72.51,33144.0,71.478,71.5174,71.4582,71.5076,33144.0
2024-06-17 14:25:00,72.51,72.53,72.48,72.5,90570.0,71.5076,71.5273,71.478,71.4977,90570.0
2024-06-17 14:30:00,72.5,72.62,72.49,72.62,47559.0,71.4977,71.616,71.4878,71.616,47559.0
2024-06-17 14:35:00,72.62,72.73,72.6,72.7,41950.0,71.616,71.7245,71.5963,71.6949,41950.0
2024-06-17 14:40:00,72.71,72.79,72.71,72.77,33923.0,71.7048,71.7837,71.7048,71.764,33923.0
2024-06-17 14:45:00,72.77,72.77,72.68,72.76,21236.0,71.764,71.764,71.6752,71.7541,21236.0
2024-06-17 14:50:00,72.76,72.8,72.72,72.76,33623.0,71.7541,71.7935,71.7147,71.7541,33623.0
2024-06-17 14:55:00,72.76,72.8,72.74,72.77,35639.0,71.7541,71.7935,71.7344,71.764,35639.0
2024-06-17 15:00:00,72.77,72.8,72.72,72.77,68607.0,71.764,71.7935,71.7147,71.764,68607.0
2024-06-17 15:05:00,72.77,72.79,72.67,72.73,25100.0,71.764,71.7837,71.6653,71.7245,25100.0
2024-06-17 15:10:00,72.73,72.78,72.69,72.7,101810.0,71.7245,71.7738,71.6851,71.6949,101810.0
2024-06-17 15:15:00,72.7,72.72,72.67,72.7,59433.0,71.6949,71.7147,71.6653,71.6949,59433.0
2024-06-17 15:20:00,72.7,72.7,72.57,72.63,78614.0,71.6949,71.6949,71.5667,71.6259,78614.0
2024-06-17 15:25:00,72.62,72.65,72.58,72.63,47976.0,71.616,71.6456,71.5766,71.6259,47976.0
2024-06-17 15:30:00,72.63,72.64,72.56,72.58,53848.0,71.6259,71.6358,71.5569,71.5766,53848.0
2024-06-17 15:35:00,72.57,72.59,72.52,72.56,77407.0,71.5667,71.5864,71.5174,71.5569,77407.0
2024-06-17 15:40:00,72.56,72.67,72.56,72.64,58952.0,71.5569,71.6653,71.5569,71.6358,58952.0
2024-06-17 15:45:00,72.64,72.79,72.6,72.74,90360.0,71.6358,71.7837,71.5963,71.7344,90360.0
2024-06-17 15:50:00,72.74,72.83,72.69,72.79,148869.0,71.7344,71.8231,71.6851,71.7837,148869.0
2024-06-17 15:55:00,72.79,72.86,72.74,72.82,403303.0,71.7837,71.8527,71.7344,71.8133,403303.0
2024-06-18 09:30:00,72.76,72.96,72.49,72.68,81182.0,71.7541,71.9513,71.4878,71.6752,81182.0
2024-06-18 09:35:00,72.68,72.87,72.56,72.85,35312.0,71.6752,71.8626,71.5569,71.8429,35312.0
2024-06-18 09:40:00,72.89,73.06,72.7,72.78,40472.0,71.8823,72.0499,71.6949,71.7738,40472.0
2024-06-18 09:45:00,72.75,72.86,72.68,72.73,24977.0,71.7442,71.8527,71.6752,71.7245,24977.0
2024-06-18 09:50:00,72.75,72.93,72.73,72.91,46344.0,71.7442,71.9217,71.7245,71.902,46344.0
2024-06-18 09:55:00,72.92,73.02,72.77,72.8,55016.0,71.9119,72.0105,71.764,71.7935,55016.0
2024-06-18 10:00:00,72.8,72.96,72.79,72.92,49857.0,71.7935,71.9513,71.7837,71.9119,49857.0
2024-06-18 10:05:00,72.91,72.93,72.83,72.83,33704.0,71.902,71.9217,71.8231,71.8231,33704.0
2024-06-18 10:10:00,72.83,72.85,72.75,72.83,24447.0,71.8231,71.8429,71.7442,71.8231,24447.0
2024-06-18 10:15:00,72.83,72.93,72.81,72.9,34987.0,71.8231,71.9217,71.8034,71.8922,34987.0
2024-06-18 10:20:00,72.91,72.93,72.79,72.79,32372.0,71.902,71.9217,71.7837,71.7837,32372.0
2024-06-18 10:25:00,72.77,72.89,72.75,72.85,31932.0,71.764,71.8823,71.7442,71.8429,31932.0
2024-06-18 10:30:00,72.85,72.93,72.8,72.9,42092.0,71.8429,71.9217,71.7935,71.8922,42092.0
2024-06-18 10:35:00,72.91,72.99,72.85,72.95,39528.0,71.902,71.9809,71.8429,71.9415,39528.0
2024-06-18 10:40:00,72.94,73.0,72.93,72.98,55491.0,71.9316,71.9908,71.9217,71.9711,55491.0
2024-06-18 10:45:00,72.97,73.03,72.91,72.92,36947.0,71.9612,72.0204,71.902,71.9119,36947.0
2024-06-18 10:50:00,72.92,72.94,72.85,72.9,14670.0,71.9119,71.9316,71.8429,71.8922,14670.0
2024-06-18 10:55:00,72.9,72.9,72.76,72.77,27944.0,71.8922,71.8922,71.7541,71.764,27944.0
2024-06-18 11:00:00,72.76,72.76,72.69,72.73,13100.0,71.7541,71.7541,71.6851,71.7245,13100.0
2024-06-18 11:05:00,72.72,72.77,72.71,72.74,22205.0,71.7147,71.764,71.7048,71.7344,22205.0
2024-06-18 11:10:00,72.73,72.81,72.72,72.8,25007.0,71.7245,71.8034,71.7147,71.7935,25007.0
2024-06-18 11:15:00,72.79,72.86,72.79,72.81,24885.0,71.7837,71.8527,71.7837,71.8034,24885.0
2024-06-18 11:20:00,72.81,72.85,72.76,72.81,30632.0,71.8034,71.8429,71.7541,71.8034,30632.0
2024-06-18 11:25:00,72.82,72.84,72.74,72.81,28179.0,71.8133,71.833,71.7344,71.8034,28179.0
2024-06-18 11:30:00,72.81,72.86,72.79,72.85,26151.0,71.8034,71.8527,71.7837,71.8429,26151.0
2024-06-18 11:35:00,72.84,72.9,72.84,72.89,20314.0,71.833,71.8922,71.833,71.8823,20314.0
2024-06-18 11:40:00,72.89,72.93,72.87,72.93,17557.0,71.8823,71.9217,71.8626,71.9217,17557.0
2024-06-18 11:45:00,72.93,72.99,72.91,72.99,28952.0,71.9217,71.9809,71.902,71.9809,28952.0
2024-06-18 11:50:00,73.0,73.01,72.97,73.0,18738.0,71.9908,72.0006,71.9612,71.9908,18738.0
2024-06-18 11:55:00,72.99,73.02,72.97,73.01,21211.0,71.9809,72.0105,71.9612,72.0006,21211.0
2024-06-18 12:00:00,73.01,73.03,72.99,73.0,18739.0,72.0006,72.0204,71.9809,71.9908,18739.0
2024-06-18 12:05:00,73.01,73.14,73.0,73.11,22369.0,72.0006,72.1288,71.9908,72.0993,22369.0
2024-06-18 12:10:00,73.11,73.12,73.02,73.03,34076.0,72.0993,72.1091,72.0105,72.0204,34076.0
2024-06-18 12:15:00,73.03,73.07,72.96,72.97,50426.0,72.0204,72.0598,71.9513,71.9612,50426.0
2024-06-18 12:20:00,72.97,73.08,72.95,73.06,49215.0,71.9612,72.0697,71.9415,72.0499,49215.0
2024-06-18 12:25:00,73.06,73.09,73.04,73.05,45588.0,72.0499,72.0795,72.0302,72.0401,45588.0
2024-06-18 12:30:00,73.05,73.06,72.98,73.01,24226.0,72.0401,72.0499,71.9711,72.0006,24226.0
2024-06-18 12:35:00,72.99,73.0,72.9,72.95,25846.0,71.9809,71.9908,71.8922,71.9415,25846.0
2024-06-18 12:40:00,72.95,73.01,72.93,72.94,23145.0,71.9415,72.0006,71.9217,71.9316,23145.0
2024-06-18 12:45:00,72.95,72.95,72.87,72.87,15158.0,71.9415,71.9415,71.8626,71.8626,15158.0
2024-06-18 12:50:00,72.88,72.9,72.84,72.85,25122.0,71.8724,71.8922,71.833,71.8429,25122.0
2024-06-18 12:55:00,72.85,72.92,72.84,72.86,19566.0,71.8429,71.9119,71.833,71.8527,19566.0
2024-06-18 13:00:00,72.85,72.87,72.81,72.85,25839.0,71.8429,71.8626,71.8034,71.8429,25839.0
2024-06-18 13:05:00,72.85,72.86,72.74,72.78,22217.0,71.8429,71.8527,71.7344,71.7738,22217.0
2024-06-18 13:10:00,72.78,72.85,72.78,72.84,15318.0,71.7738,71.8429,71.7738,71.833,15318.0
2024-06-18 13:15:00,72.84,72.85,72.77,72.84,17573.0,71.833,71.8429,71.764,71.833,17573.0
2024-06-18 13:20:00,72.84,72.88,72.8,72.83,19602.0,71.833,71.8724,71.7935,71.8231,19602.0
2024-06-18 13:25:00,72.83,72.83,72.78,72.78,31519.0,71.8231,71.8231,71.7738,71.7738,31519.0
2024-06-18 13:30:00,72.78,72.81,72.76,72.81,55957.0,71.7738,71.8034,71.7541,71.8034,55957.0
2024-06-18 13:35:00,72.81,72.87,72.79,72.84,37217.0,71.8034,71.8626,71.7837,71.833,37217.0
2024-06-18 13:40:00,72.84,72.88,72.84,72.86,18236.0,71.833,71.8724,71.833,71.8527,18236.0
2024-06-18 13:45:00,72.86,72.93,72.85,72.91,27894.0,71.8527,71.9217,71.8429,71.902,27894.0
2024-06-18 13:50:00,72.92,72.93,72.83,72.87,68329.0,71.9119,71.9217,71.8231,71.8626,68329.0
2024-06-18 13:55:00,72.87,72.89,72.84,72.84,29393.0,71.8626,71.8823,71.833,71.833,29393.0
2024-06-18 14:00:00,72.85,72.85,72.74,72.77,33260.0,71.8429,71.8429,71.7344,71.764,33260.0
2024-06-18 14:05:00,72.77,72.81,72.74,72.79,35456.0,71.764,71.8034,71.7344,71.7837,35456.0
2024-06-18 14:10:00,72.8,72.81,72.74,72.75,38864.0,71.7935,71.8034,71.7344,71.7442,38864.0
2024-06-18 14:15:00,72.74,72.75,72.69,72.72,23148.0,71.7344,71.7442,71.6851,71.7147,23148.0
2024-06-18 14:20:00,72.71,72.75,72.71,72.71,24040.0,71.7048,71.7442,71.7048,71.7048,24040.0
2024-06-18 14:25:00,72.71,72.78,72.7,72.77,40221.0,71.7048,71.7738,71.6949,71.764,40221.0
2024-06-18 14:30:00,72.76,72.79,72.73,72.76,60838.0,71.7541,71.7837,71.7245,71.7541,60838.0
2024-06-18 14:35:00,72.76,72.76,72.67,72.68,24502.0,71.7541,71.7541,71.6653,71.6752,24502.0
2024-06-18 14:40:00,72.69,72.79,72.69,72.78,55410.0,71.6851,71.7837,71.6851,71.7738,55410.0
2024-06-18 14:45:00,72.77,72.78,72.72,72.75,51719.0,71.764,71.7738,71.7147,71.7442,51719.0
2024-06-18 14:50:00,72.75,72.77,72.7,72.72,25669.0,71.7442,71.764,71.6949,71.7147,25669.0
2024-06-18 14:55:00,72.72,72.72,72.66,72.69,37112.0,71.7147,71.7147,71.6555,71.6851,37112.0
2024-06-18 15:00:00,72.7,72.71,72.62,72.67,34753.0,71.6949,71.7048,71.616,71.6653,34753.0
2024-06-18 15:05:00,72.67,72.68,72.54,72.56,52321.0,71.6653,71.6752,71.5371,71.5569,52321.0
2024-06-18 15:10:00,72.56,72.57,72.54,72.56,24412.0,71.5569,71.5667,71.5371,71.5569,24412.0
2024-06-18 15:15:00,72.56,72.57,72.5,72.5,43213.0,71.5569,71.5667,71.4977,71.4977,43213.0
2024-06-18 15:20:00,72.5,72.53,72.45,72.53,54653.0,71.4977,71.5273,71.4484,71.5273,54653.0
2024-06-18 15:25:00,72.52,72.55,72.44,72.48,69590.0,71.5174,71.547,71.4385,71.478,69590.0
2024-06-18 15:30:00,72.48,72.56,72.45,72.53,53368.0,71.478,71.5569,71.4484,71.5273,53368.0
2024-06-18 15:35:00,72.53,72.56,72.5,72.53,45084.0,71.5273,71.5569,71.4977,71.5273,45084.0
2024-06-18 15:40:00,72.53,72.55,72.43,72.45,66406.0,71.5273,71.547,71.4287,71.4484,66406.0
2024-06-18 15:45:00,72.45,72.53,72.44,72.48,73053.0,71.4484,71.5273,71.4385,71.478,73053.0
2024-06-18 15:50:00,72.48,72.69,72.47,72.68,141579.0,71.478,71.6851,71.4681,71.6752,141579.0
2024-06-18 15:55:00,72.68,72.86,72.62,72.84,375320.0,71.6752,71.8527,71.616,71.833,375320.0
2024-06-20 09:30:00,72.54,72.94,72.3,72.87,142075.0,71.5371,71.9316,71.3005,71.8626,142075.0
2024-06-20 09:35:00,72.87,72.91,72.63,72.69,39230.0,71.8626,71.902,71.6259,71.6851,39230.0
2024-06-20 09:40:00,72.7,72.73,72.29,72.29,36321.0,71.6949,71.7245,71.2906,71.2906,36321.0
2024-06-20 09:45:00,72.3,72.47,72.22,72.33,37958.0,71.3005,71.4681,71.2216,71.33,37958.0
2024-06-20 09:50:00,72.34,72.43,72.25,72.31,23823.0,71.3399,71.4287,71.2511,71.3103,23823.0
2024-06-20 09:55:00,72.32,72.32,72.18,72.24,26997.0,71.3202,71.3202,71.1821,71.2413,26997.0
2024-06-20 10:00:00,72.26,72.44,72.25,72.41,40507.0,71.261,71.4385,71.2511,71.4089,40507.0
2024-06-20 10:05:00,72.4,72.5,72.25,72.34,32597.0,71.3991,71.4977,71.2511,71.3399,32597.0
2024-06-20 10:10:00,72.34,72.47,72.29,72.46,22951.0,71.3399,71.4681,71.2906,71.4582,22951.0
2024-06-20 10:15:00,72.47,72.53,72.41,72.43,30898.0,71.4681,71.5273,71.4089,71.4287,30898.0
2024-06-20 10:20:00,72.45,72.48,72.37,72.39,27121.0,71.4484,71.478,71.3695,71.3892,27121.0
2024-06-20 10:25:00,72.38,72.48,72.33,72.37,135611.0,71.3794,71.478,71.33,71.3695,135611.0
2024-06-20 10:30:00,72.36,72.41,72.22,72.23,41234.0,71.3596,71.4089,71.2216,71.2314,41234.0
2024-06-20 10:35:00,72.23,72.44,72.2,72.38,45387.0,71.2314,71.4385,71.2018,71.3794,45387.0
2024-06-20 10:40:00,72.37,72.38,72.21,72.27,39737.0,71.3695,71.3794,71.2117,71.2709,39737.0
2024-06-20 10:45:00,72.29,72.39,72.28,72.39,25080.0,71.2906,71.3892,71.2807,71.3892,25080.0
2024-06-20 10:50:00,72.39,72.41,72.34,72.35,35600.0,71.3892,71.4089,71.3399,71.3498,35600.0
2024-06-20 10:55:00,72.34,72.41,72.3,72.34,39841.0,71.3399,71.4089,71.3005,71.3399,39841.0
2024-06-20 11:00:00,72.34,72.38,72.26,72.32,48922.0,71.3399,71.3794,71.261,71.3202,48922.0
2024-06-20 11:05:00,72.32,72.32,72.23,72.3,18512.0,71.3202,71.3202,71.2314,71.3005,18512.0
2024-06-20 11:10:00,72.29,72.36,72.27,72.33,29681.0,71.2906,71.3596,71.2709,71.33,29681.0
2024-06-20 11:15:00,72.34,72.41,72.32,72.4,23644.0,71.3399,71.4089,71.3202,71.3991,23644.0
2024-06-20 11:20:00,72.4,72.45,72.33,72.38,26428.0,71.3991,71.4484,71.33,71.3794,26428.0
2024-06-20 11:25:00,72.38,72.38,72.33,72.34,14397.0,71.3794,71.3794,71.33,71.3399,14397.0
2024-06-20 11:30:00,72.34,72.43,72.33,72.4,29807.0,71.3399,71.4287,71.33,71.3991,29807.0
2024-06-20 11:35:00,72.4,72.43,72.32,72.36,19870.0,71.3991,71.4287,71.3202,71.3596,19870.0
2024-06-20 11:40:00,72.36,72.37,72.28,72.3,10948.0,71.3596,71.3695,71.2807,71.3005,10948.0
2024-06-20 11:45:00,72.3,72.4,72.29,72.38,21132.0,71.3005,71.3991,71.2906,71.3794,21132.0
2024-06-20 11:50:00,72.38,72.45,72.38,72.4,28268.0,71.3794,71.4484,71.3794,71.3991,28268.0
2024-06-20 11:55:00,72.4,72.4,72.3,72.31,31629.0,71.3991,71.3991,71.3005,71.3103,31629.0
2024-06-20 12:00:00,72.31,72.39,72.3,72.34,27954.0,71.3103,71.3892,71.3005,71.3399,27954.0
2024-06-20 12:05:00,72.33,72.4,72.33,72.36,25997.0,71.33,71.3991,71.33,71.3596,25997.0
2024-06-20 12:10:00,72.35,72.43,72.34,72.42,17454.0,71.3498,71.4287,71.3399,71.4188,17454.0
2024-06-20 12:15:00,72.45,72.46,72.41,72.45,25514.0,71.4484,71.4582,71.4089,71.4484,25514.0
2024-06-20 12:20:00,72.45,72.5,72.4,72.41,35962.0,71.4484,71.4977,71.3991,71.4089,35962.0
2024-06-20 12:25:00,72.4,72.46,72.4,72.42,25991.0,71.3991,71.4582,71.3991,71.4188,25991.0
2024-06-20 12:30:00,72.41,72.44,72.31,72.34,57632.0,71.4089,71.4385,71.3103,71.3399,57632.0
2024-06-20 12:35:00,72.33,72.39,72.31,72.37,25796.0,71.33,71.3892,71.3103,71.3695,25796.0
2024-06-20 12:40:00,72.37,72.41,72.34,72.37,18373.0,71.3695,71.4089,71.3399,71.3695,18373.0
2024-06-20 12:45:00,72.35,72.43,72.34,72.39,10609.0,71.3498,71.4287,71.3399,71.3892,10609.0
2024-06-20 12:50:00,72.39,72.43,72.38,72.4,18375.0,71.3892,71.4287,71.3794,71.3991,18375.0
2024-06-20 12:55:00,72.4,72.45,72.39,72.42,18228.0,71.3991,71.4484,71.3892,71.4188,18228.0
2024-06-20 13:00:00,72.42,72.42,72.3,72.35,22233.0,71.4188,71.4188,71.3005,71.3498,22233.0
2024-06-20 13:05:00,72.34,72.34,72.18,72.18,26688.0,71.3399,71.3399,71.1821,71.1821,26688.0
2024-06-20 13:10:00,72.19,72.32,72.18,72.3,21095.0,71.192,71.3202,71.1821,71.3005,21095.0
2024-06-20 13:15:00,72.3,72.32,72.22,72.24,29998.0,71.3005,71.3202,71.2216,71.2413,29998.0
2024-06-20 13:20:00,72.23,72.25,72.18,72.22,41287.0,71.2314,71.2511,71.1821,71.2216,41287.0
2024-06-20 13:25:00,72.22,72.31,72.21,72.31,27350.0,71.2216,71.3103,71.2117,71.3103,27350.0
2024-06-20 13:30:00,72.32,72.39,72.31,72.39,25438.0,71.3202,71.3892,71.3103,71.3892,25438.0
2024-06-20 13:35:00,72.38,72.49,72.38,72.48,46352.0,71.3794,71.4878,71.3794,71.478,46352.0
2024-06-20 13:40:00,72.48,72.57,72.45,72.56,82701.0,71.478,71.5667,71.4484,71.5569,82701.0
2024-06-20 13:45:00,72.55,72.64,72.53,72.63,13777.0,71.547,71.6358,71.5273,71.6259,13777.0
2024-06-20 13:50:00,72.63,72.78,72.62,72.69,28363.0,71.6259,71.7738,71.616,71.6851,28363.0
2024-06-20 13:55:00,72.7,72.77,72.7,72.72,39091.0,71.6949,71.764,71.6949,71.7147,39091.0
2024-06-20 14:00:00,72.72,72.79,72.69,72.78,42172.0,71.7147,71.7837,71.6851,71.7738,42172.0
2024-06-20 14:05:00,72.79,72.86,72.77,72.8,28499.0,71.7837,71.8527,71.764,71.7935,28499.0
2024-06-20 14:10:00,72.8,72.87,72.78,72.84,21816.0,71.7935,71.8626,71.7738,71.833,21816.0
2024-06-20 14:15:00,72.83,72.9,72.82,72.89,27217.0,71.8231,71.8922,71.8133,71.8823,27217.0
2024-06-20 14:20:00,72.89,72.93,72.85,72.93,21608.0,71.8823,71.9217,71.8429,71.9217,21608.0
2024-06-20 14:25:00,72.92,72.98,72.89,72.97,22322.0,71.9119,71.9711,71.8823,71.9612,22322.0
2024-06-20 14:30:00,72.97,73.0,72.96,72.99,22233.0,71.9612,71.9908,71.9513,71.9809,22233.0
2024-06-20 14:35:00,73.0,73.02,72.92,72.95,42542.0,71.9908,72.0105,71.9119,71.9415,42542.0
2024-06-20 14:40:00,72.95,72.97,72.9,72.92,19308.0,71.9415,71.9612,71.8922,71.9119,19308.0
2024-06-20 14:45:00,72.92,72.96,72.89,72.95,54560.0,71.9119,71.9513,71.8823,71.9415,54560.0
2024-06-20 14:50:00,72.95,72.96,72.91,72.92,54291.0,71.9415,71.9513,71.902,71.9119,54291.0
2024-06-20 14:55:00,72.93,73.01,72.86,72.88,49151.0,71.9217,72.0006,71.8527,71.8724,49151.0
2024-06-20 15:00:00,72.89,72.92,72.78,72.85,28642.0,71.8823,71.9119,71.7738,71.8429,28642.0
2024-06-20 15:05:00,72.86,72.87,72.78,72.86,35287.0,71.8527,71.8626,71.7738,71.8527,35287.0
2024-06-20 15:10:00,72.87,72.9,72.84,72.87,60998.0,71.8626,71.8922,71.833,71.8626,60998.0
2024-06-20 15:15:00,72.87,72.89,72.8,72.8,60764.0,71.8626,71.8823,71.7935,71.7935,60764.0
2024-06-20 15:20:00,72.81,72.85,72.73,72.77,40959.0,71.8034,71.8429,71.7245,71.764,40959.0
2024-06-20 15:25:00,72.77,72.85,72.75,72.84,46295.0,71.764,71.8429,71.7442,71.833,46295.0
2024-06-20 15:30:00,72.83,72.83,72.7,72.77,59496.0,71.8231,71.8231,71.6949,71.764,59496.0
2024-06-20 15:35:00,72.77,72.78,72.64,72.65,61810.0,71.764,71.7738,71.6358,71.6456,61810.0
2024-06-20 15:40:00,72.67,72.8,72.66,72.74,51619.0,71.6653,71.7935,71.6555,71.7344,51619.0
2024-06-20 15:45:00,72.73,72.81,72.72,72.76,62018.0,71.7245,71.8034,71.7147,71.7541,62018.0
2024-06-20 15:50:00,72.77,72.99,72.75,72.92,137253.0,71.764,71.9809,71.7442,71.9119,137253.0
2024-06-20 15:55:00,72.93,72.93,72.66,72.71,355473.0,71.9217,71.9217,71.6555,71.7048,355473.0
2024-06-21 09:30:00,72.58,72.58,71.93,72.2,1272950.0,71.5766,71.5766,70.9356,71.2018,1272950.0
2024-06-21 09:35:00,72.2,72.54,72.11,72.41,39052.0,71.2018,71.5371,71.1131,71.4089,39052.0
2024-06-21 09:40:00,72.38,72.45,72.2,72.29,57869.0,71.3794,71.4484,71.2018,71.2906,57869.0
2024-06-21 09:45:00,72.26,72.44,72.06,72.44,62012.0,71.261,71.4385,71.0638,71.4385,62012.0
2024-06-21 09:50:00,72.44,72.7,72.44,72.6,23621.0,71.4385,71.6949,71.4385,71.5963,23621.0
2024-06-21 09:55:00,72.58,72.7,72.54,72.64,29965.0,71.5766,71.6949,71.5371,71.6358,29965.0
2024-06-21 10:00:00,72.63,72.81,72.56,72.77,27769.0,71.6259,71.8034,71.5569,71.764,27769.0
2024-06-21 10:05:00,72.77,72.8,72.66,72.78,30402.0,71.764,71.7935,71.6555,71.7738,30402.0
2024-06-21 10:10:00,72.79,72.82,72.7,72.73,44731.0,71.7837,71.8133,71.6949,71.7245,44731.0
2024-06-21 10:15:00,72.74,72.94,72.66,72.92,52734.0,71.7344,71.9316,71.6555,71.9119,52734.0
2024-06-21 10:20:00,72.92,73.12,72.92,73.07,28590.0,71.9119,72.1091,71.9119,72.0598,28590.0
2024-06-21 10:25:00,73.1,73.12,73.03,73.04,29172.0,72.0894,72.1091,72.0204,72.0302,29172.0
2024-06-21 10:30:00,73.03,73.1,72.98,72.99,26397.0,72.0204,72.0894,71.9711,71.9809,26397.0
2024-06-21 10:35:00,73.0,73.03,72.96,72.98,32324.0,71.9908,72.0204,71.9513,71.9711,32324.0
2024-06-21 10:40:00,72.97,73.08,72.92,72.95,37993.0,71.9612,72.0697,71.9119,71.9415,37993.0
2024-06-21 10:45:00,72.95,72.99,72.92,72.96,19671.0,71.9415,71.9809,71.9119,71.9513,19671.0
2024-06-21 10:50:00,72.96,73.06,72.94,72.98,80349.0,71.9513,72.0499,71.9316,71.9711,80349.0
2024-06-21 10:55:00,72.97,72.98,72.85,72.89,29180.0,71.9612,71.9711,71.8429,71.8823,29180.0
2024-06-21 11:00:00,72.87,72.98,72.84,72.92,24130.0,71.8626,71.9711,71.833,71.9119,24130.0
2024-06-21 11:05:00,72.91,73.09,72.91,73.02,38713.0,71.902,72.0795,71.902,72.0105,38713.0
2024-06-21 11:10:00,73.02,73.11,72.99,73.09,39099.0,72.0105,72.0993,71.9809,72.0795,39099.0
2024-06-21 11:15:00,73.08,73.19,73.02,73.18,102656.0,72.0697,72.1782,72.0105,72.1683,102656.0
2024-06-21 11:20:00,73.17,73.22,73.02,73.07,21865.0,72.1584,72.2077,72.0105,72.0598,21865.0
2024-06-21 11:25:00,73.07,73.09,72.99,72.99,22387.0,72.0598,72.0795,71.9809,71.9809,22387.0
2024-06-21 11:30:00,72.99,73.0,72.93,72.95,22732.0,71.9809,71.9908,71.9217,71.9415,22732.0
2024-06-21 11:35:00,72.95,73.01,72.95,72.96,23862.0,71.9415,72.0006,71.9415,71.9513,23862.0
2024-06-21 11:40:00,72.94,72.96,72.9,72.95,17789.0,71.9316,71.9513,71.8922,71.9415,17789.0
2024-06-21 11:45:00,72.95,73.01,72.92,72.97,48390.0,71.9415,72.0006,71.9119,71.9612,48390.0
2024-06-21 11:50:00,72.97,72.99,72.93,72.95,18192.0,71.9612,71.9809,71.9217,71.9415,18192.0
2024-06-21 11:55:00,72.94,73.0,72.91,72.95,13391.0,71.9316,71.9908,71.902,71.9415,13391.0
2024-06-21 12:00:00,72.97,72.98,72.86,72.92,14451.0,71.9612,71.9711,71.8527,71.9119,14451.0
2024-06-21 12:05:00,72.92,72.93,72.86,72.89,12899.0,71.9119,71.9217,71.8527,71.8823,12899.0
2024-06-21 12:10:00,72.88,72.98,72.88,72.97,14695.0,71.8724,71.9711,71.8724,71.9612,14695.0
2024-06-21 12:15:00,72.98,73.0,72.94,72.95,18973.0,71.9711,71.9908,71.9316,71.9415,18973.0
2024-06-21 12:20:00,72.96,72.98,72.94,72.98,16745.0,71.9513,71.9711,71.9316,71.9711,16745.0
2024-06-21 12:25:00,72.98,73.0,72.97,72.98,8082.0,71.9711,71.9908,71.9612,71.9711,8082.0
2024-06-21 12:30:00,72.98,73.06,72.94,72.95,59274.0,71.9711,72.0499,71.9316,71.9415,59274.0
2024-06-21 12:35:00,72.94,72.98,72.94,72.96,14175.0,71.9316,71.9711,71.9316,71.9513,14175.0
2024-06-21 12:40:00,72.96,73.08,72.96,73.07,10138.0,71.9513,72.0697,71.9513,72.0598,10138.0
2024-06-21 12:45:00,73.08,73.14,73.06,73.12,12716.0,72.0697,72.1288,72.0499,72.1091,12716.0
2024-06-21 12:50:00,73.12,73.18,73.09,73.17,21406.0,72.1091,72.1683,72.0795,72.1584,21406.0
2024-06-21 12:55:00,73.17,73.18,73.1,73.1,23220.0,72.1584,72.1683,72.0894,72.0894,23220.0
2024-06-21 13:00:00,73.11,73.13,73.1,73.12,14479.0,72.0993,72.119,72.0894,72.1091,14479.0
2024-06-21 13:05:00,73.13,73.19,73.13,73.17,13726.0,72.119,72.1782,72.119,72.1584,13726.0
2024-06-21 13:10:00,73.18,73.2,73.15,73.15,14348.0,72.1683,72.188,72.1387,72.1387,14348.0
2024-06-21 13:15:00,73.16,73.18,73.13,73.16,22306.0,72.1486,72.1683,72.119,72.1486,22306.0
2024-06-21 13:20:00,73.15,73.23,73.14,73.2,26202.0,72.1387,72.2176,72.1288,72.188,26202.0
2024-06-21 13:25:00,73.2,73.22,73.19,73.21,14706.0,72.188,72.2077,72.1782,72.1979,14706.0
2024-06-21 13:30:00,73.2,73.23,73.18,73.2,12059.0,72.188,72.2176,72.1683,72.188,12059.0
2024-06-21 13:35:00,73.2,73.24,73.18,73.23,12645.0,72.188,72.2275,72.1683,72.2176,12645.0
2024-06-21 13:40:00,73.22,73.24,73.19,73.22,19771.0,72.2077,72.2275,72.1782,72.2077,19771.0
2024-06-21 13:45:00,73.21,73.24,73.2,73.23,13319.0,72.1979,72.2275,72.188,72.2176,13319.0
2024-06-21 13:50:00,73.23,73.29,73.22,73.29,18753.0,72.2176,72.2768,72.2077,72.2768,18753.0
2024-06-21 13:55:00,73.28,73.31,73.26,73.27,20935.0,72.2669,72.2965,72.2472,72.257,20935.0
2024-06-21 14:00:00,73.25,73.28,73.2,73.22,16046.0,72.2373,72.2669,72.188,72.2077,16046.0
2024-06-21 14:05:00,73.22,73.35,73.21,73.34,25843.0,72.2077,72.3359,72.1979,72.3261,25843.0
2024-06-21 14:10:00,73.35,73.43,73.33,73.42,39359.0,72.3359,72.4148,72.3162,72.405,39359.0
2024-06-21 14:15:00,73.42,73.48,73.41,73.48,29863.0,72.405,72.4641,72.3951,72.4641,29863.0
2024-06-21 14:20:00,73.48,73.51,73.46,73.5,25743.0,72.4641,72.4937,72.4444,72.4839,25743.0
2024-06-21 14:25:00,73.51,73.53,73.44,73.45,16905.0,72.4937,72.5135,72.4247,72.4346,16905.0
2024-06-21 14:30:00,73.45,73.46,73.39,73.46,16701.0,72.4346,72.4444,72.3754,72.4444,16701.0
2024-06-21 14:35:00,73.47,73.5,73.42,73.42,28780.0,72.4543,72.4839,72.405,72.405,28780.0
2024-06-21 14:40:00,73.42,73.47,73.4,73.44,19855.0,72.405,72.4543,72.3852,72.4247,19855.0
2024-06-21 14:45:00,73.44,73.48,73.43,73.43,24958.0,72.4247,72.4641,72.4148,72.4148,24958.0
2024-06-21 14:50:00,73.43,73.43,73.39,73.42,17385.0,72.4148,72.4148,72.3754,72.405,17385.0
2024-06-21 14:55:00,73.42,73.45,73.38,73.4,31841.0,72.405,72.4346,72.3655,72.3852,31841.0
2024-06-21 15:00:00,73.41,73.49,73.4,73.44,13078.0,72.3951,72.474,72.3852,72.4247,13078.0
2024-06-21 15:05:00,73.45,73.51,73.4,73.41,19220.0,72.4346,72.4937,72.3852,72.3951,19220.0
2024-06-21 15:10:00,73.4,73.49,73.4,73.44,23032.0,72.3852,72.474,72.3852,72.4247,23032.0
2024-06-21 15:15:00,73.44,73.48,73.44,73.48,19905.0,72.4247,72.4641,72.4247,72.4641,19905.0
2024-06-21 15:20:00,73.48,73.48,73.41,73.42,27099.0,72.4641,72.4641,72.3951,72.405,27099.0
2024-06-21 15:25:00,73.42,73.49,73.41,73.44,30827.0,72.405,72.474,72.3951,72.4247,30827.0
2024-06-21 15:30:00,73.44,73.46,73.39,73.45,35642.0,72.4247,72.4444,72.3754,72.4346,35642.0
2024-06-21 15:35:00,73.45,73.58,73.44,73.51,85359.0,72.4346,72.5628,72.4247,72.4937,85359.0
2024-06-21 15:40:00,73.5,73.52,73.16,73.27,146468.0,72.4839,72.5036,72.1486,72.257,146468.0
2024-06-21 15:45:00,73.25,73.25,72.94,73.0,155369.0,72.2373,72.2373,71.9316,71.9908,155369.0
2024-06-21 15:50:00,73.0,73.48,72.96,73.44,155994.0,71.9908,72.4641,71.9513,72.4247,155994.0
2024-06-21 15:55:00,73.45,73.5,73.33,73.36,377006.0,72.4346,72.4839,72.3162,72.3458,377006.0
2024-06-24 09:30:00,73.36,73.66,73.26,73.26,118568.0,72.3458,72.6417,72.2472,72.2472,118568.0
2024-06-24 09:35:00,73.25,73.91,73.19,73.82,29505.0,72.2373,72.8882,72.1782,72.7994,29505.0
2024-06-24 09:40:00,73.85,73.93,73.47,73.48,28077.0,72.829,72.9079,72.4543,72.4641,28077.0
2024-06-24 09:45:00,73.5,73.87,73.5,73.85,28444.0,72.4839,72.8488,72.4839,72.829,28444.0
2024-06-24 09:50:00,73.85,73.9,73.65,73.83,24273.0,72.829,72.8783,72.6318,72.8093,24273.0
2024-06-24 09:55:00,73.83,73.95,73.82,73.87,29587.0,72.8093,72.9276,72.7994,72.8488,29587.0
2024-06-24 10:00:00,73.87,74.1,73.86,74.04,51623.0,72.8488,73.0756,72.8389,73.0164,51623.0
2024-06-24 10:05:00,74.03,74.19,73.99,74.18,29804.0,73.0065,73.1643,72.9671,73.1545,29804.0
2024-06-24 10:10:00,74.18,74.27,73.99,74.27,53103.0,73.1545,73.2432,72.9671,73.2432,53103.0
2024-06-24 10:15:00,74.25,74.31,74.21,74.24,43625.0,73.2235,73.2827,73.1841,73.2136,43625.0
2024-06-24 10:20:00,74.25,74.38,74.25,74.35,29077.0,73.2235,73.3517,73.2235,73.3221,29077.0
2024-06-24 10:25:00,74.36,74.37,74.21,74.27,55568.0,73.332,73.3418,73.1841,73.2432,55568.0
2024-06-24 10:30:00,74.27,74.41,74.25,74.39,33246.0,73.2432,73.3813,73.2235,73.3616,33246.0
2024-06-24 10:35:00,74.38,74.41,74.3,74.37,24926.0,73.3517,73.3813,73.2728,73.3418,24926.0
2024-06-24 10:40:00,74.37,74.43,74.32,74.36,37232.0,73.3418,73.401,73.2925,73.332,37232.0
2024-06-24 10:45:00,74.38,74.58,74.36,74.52,48248.0,73.3517,73.5489,73.332,73.4898,48248.0
2024-06-24 10:50:00,74.48,74.49,74.35,74.43,17928.0,73.4503,73.4602,73.3221,73.401,17928.0
2024-06-24 10:55:00,74.43,74.56,74.41,74.52,41538.0,73.401,73.5292,73.3813,73.4898,41538.0
2024-06-24 11:00:00,74.52,74.52,74.37,74.47,28546.0,73.4898,73.4898,73.3418,73.4405,28546.0
2024-06-24 11:05:00,74.47,74.54,74.44,74.49,38891.0,73.4405,73.5095,73.4109,73.4602,38891.0
2024-06-24 11:10:00,74.51,74.56,74.47,74.55,38729.0,73.4799,73.5292,73.4405,73.5194,38729.0
2024-06-24 11:15:00,74.55,74.61,74.54,74.59,58808.0,73.5194,73.5785,73.5095,73.5588,58808.0
2024-06-24 11:20:00,74.59,74.65,74.54,74.62,41182.0,73.5588,73.618,73.5095,73.5884,41182.0
2024-06-24 11:25:00,74.62,74.73,74.53,74.66,41695.0,73.5884,73.6969,73.4996,73.6278,41695.0
2024-06-24 11:30:00,74.66,74.78,74.62,74.73,67048.0,73.6278,73.7462,73.5884,73.6969,67048.0
2024-06-24 11:35:00,74.73,74.82,74.71,74.73,51550.0,73.6969,73.7856,73.6771,73.6969,51550.0
2024-06-24 11:40:00,74.73,74.73,74.58,74.58,21505.0,73.6969,73.6969,73.5489,73.5489,21505.0
2024-06-24 11:45:00,74.59,74.63,74.55,74.59,12139.0,73.5588,73.5982,73.5194,73.5588,12139.0
2024-06-24 11:50:00,74.58,74.74,74.57,74.73,28031.0,73.5489,73.7067,73.5391,73.6969,28031.0
2024-06-24 11:55:00,74.73,74.77,74.71,74.76,23394.0,73.6969,73.7363,73.6771,73.7264,23394.0
2024-06-24 12:00:00,74.75,74.81,74.75,74.78,11785.0,73.7166,73.7758,73.7166,73.7462,11785.0
2024-06-24 12:05:00,74.78,74.82,74.73,74.75,21735.0,73.7462,73.7856,73.6969,73.7166,21735.0
2024-06-24 12:10:00,74.76,74.82,74.73,74.78,18600.0,73.7264,73.7856,73.6969,73.7462,18600.0
2024-06-24 12:15:00,74.79,74.84,74.73,74.84,25068.0,73.756,73.8053,73.6969,73.8053,25068.0
2024-06-24 12:20:00,74.83,74.87,74.76,74.79,31785.0,73.7955,73.8349,73.7264,73.756,31785.0
2024-06-24 12:25:00,74.77,74.78,74.7,74.72,35590.0,73.7363,73.7462,73.6673,73.687,35590.0
2024-06-24 12:30:00,74.71,74.74,74.66,74.66,15383.0,73.6771,73.7067,73.6278,73.6278,15383.0
2024-06-24 12:35:00,74.65,74.72,74.64,74.71,7019.0,73.618,73.687,73.6081,73.6771,7019.0
2024-06-24 12:40:00,74.72,74.73,74.61,74.63,10107.0,73.687,73.6969,73.5785,73.5982,10107.0
2024-06-24 12:45:00,74.62,74.65,74.62,74.63,6760.0,73.5884,73.618,73.5884,73.5982,6760.0
2024-06-24 12:50:00,74.62,74.7,74.6,74.65,28712.0,73.5884,73.6673,73.5687,73.618,28712.0
2024-06-24 12:55:00,74.65,74.7,74.63,74.67,14562.0,73.618,73.6673,73.5982,73.6377,14562.0
2024-06-24 13:00:00,74.67,74.68,74.57,74.59,43083.0,73.6377,73.6476,73.5391,73.5588,43083.0
2024-06-24 13:05:00,74.59,74.6,74.48,74.51,12289.0,73.5588,73.5687,73.4503,73.4799,12289.0
2024-06-24 13:10:00,74.51,74.58,74.5,74.56,16871.0,73.4799,73.5489,73.47,73.5292,16871.0
2024-06-24 13:15:00,74.56,74.59,74.54,74.57,45796.0,73.5292,73.5588,73.5095,73.5391,45796.0
2024-06-24 13:20:00,74.58,74.58,74.47,74.47,25398.0,73.5489,73.5489,73.4405,73.4405,25398.0
2024-06-24 13:25:00,74.46,74.6,74.46,74.57,9545.0,73.4306,73.5687,73.4306,73.5391,9545.0
2024-06-24 13:30:00,74.57,74.6,74.45,74.45,44140.0,73.5391,73.5687,73.4207,73.4207,44140.0
2024-06-24 13:35:00,74.46,74.61,74.46,74.61,14733.0,73.4306,73.5785,73.4306,73.5785,14733.0
2024-06-24 13:40:00,74.59,74.68,74.58,74.64,12779.0,73.5588,73.6476,73.5489,73.6081,12779.0
2024-06-24 13:45:00,74.65,74.66,74.56,74.57,47125.0,73.618,73.6278,73.5292,73.5391,47125.0
2024-06-24 13:50:00,74.58,74.66,74.57,74.66,14863.0,73.5489,73.6278,73.5391,73.6278,14863.0
2024-06-24 13:55:00,74.65,74.69,74.62,74.65,14501.0,73.618,73.6574,73.5884,73.618,14501.0
2024-06-24 14:00:00,74.65,74.7,74.63,74.68,25610.0,73.618,73.6673,73.5982,73.6476,25610.0
2024-06-24 14:05:00,74.67,74.72,74.66,74.7,23213.0,73.6377,73.687,73.6278,73.6673,23213.0
2024-06-24 14:10:00,74.7,74.76,74.69,74.72,19955.0,73.6673,73.7264,73.6574,73.687,19955.0
2024-06-24 14:15:00,74.72,74.76,74.68,74.72,28759.0,73.687,73.7264,73.6476,73.687,28759.0
2024-06-24 14:20:00,74.72,74.8,74.72,74.78,20296.0,73.687,73.7659,73.687,73.7462,20296.0
2024-06-24 14:25:00,74.78,74.8,74.76,74.8,34901.0,73.7462,73.7659,73.7264,73.7659,34901.0
2024-06-24 14:30:00,74.79,74.84,74.77,74.83,22658.0,73.756,73.8053,73.7363,73.7955,22658.0
2024-06-24 14:35:00,74.83,74.85,74.79,74.8,19970.0,73.7955,73.8152,73.756,73.7659,19970.0
2024-06-24 14:40:00,74.8,74.82,74.71,74.73,31615.0,73.7659,73.7856,73.6771,73.6969,31615.0
2024-06-24 14:45:00,74.73,74.77,74.73,74.73,13909.0,73.6969,73.7363,73.6969,73.6969,13909.0
2024-06-24 14:50:00,74.74,74.79,74.74,74.78,19248.0,73.7067,73.756,73.7067,73.7462,19248.0
2024-06-24 14:55:00,74.79,74.88,74.78,74.83,63529.0,73.756,73.8448,73.7462,73.7955,63529.0
2024-06-24 15:00:00,74.83,74.95,74.8,74.84,44221.0,73.7955,73.9138,73.7659,73.8053,44221.0
2024-06-24 15:05:00,74.85,74.95,74.82,74.93,35089.0,73.8152,73.9138,73.7856,73.8941,35089.0
2024-06-24 15:10:00,74.94,74.97,74.91,74.92,26728.0,73.904,73.9335,73.8744,73.8842,26728.0
2024-06-24 15:15:00,74.92,74.93,74.88,74.92,26022.0,73.8842,73.8941,73.8448,73.8842,26022.0
2024-06-24 15:20:00,74.92,74.92,74.79,74.85,28610.0,73.8842,73.8842,73.756,73.8152,28610.0
2024-06-24 15:25:00,74.85,74.86,74.82,74.85,43997.0,73.8152,73.8251,73.7856,73.8152,43997.0
2024-06-24 15:30:00,74.84,74.94,74.84,74.9,36707.0,73.8053,73.904,73.8053,73.8645,36707.0
2024-06-24 15:35:00,74.89,74.9,74.84,74.85,49884.0,73.8547,73.8645,73.8053,73.8152,49884.0
2024-06-24 15:40:00,74.86,74.87,74.78,74.81,44890.0,73.8251,73.8349,73.7462,73.7758,44890.0
2024-06-24 15:45:00,74.81,74.81,74.71,74.72,79571.0,73.7758,73.7758,73.6771,73.687,79571.0
2024-06-24 15:50:00,74.73,74.75,74.48,74.56,154449.0,73.6969,73.7166,73.4503,73.5292,154449.0
2024-06-24 15:55:00,74.57,74.66,74.52,74.52,452451.0,73.5391,73.6278,73.4898,73.4898,452451.0
2024-06-25 09:30:00,74.3,74.3,73.68,73.86,68816.0,73.2728,73.2728,72.6614,72.8389,68816.0
2024-06-25 09:35:00,73.83,74.35,73.74,74.21,18233.0,72.8093,73.3221,72.7205,73.1841,18233.0
2024-06-25 09:40:00,74.26,74.26,74.01,74.14,15858.0,73.2334,73.2334,72.9868,73.115,15858.0
2024-06-25 09:45:00,74.07,74.08,73.83,73.91,14214.0,73.046,73.0558,72.8093,72.8882,14214.0
2024-06-25 09:50:00,73.9,74.01,73.85,73.93,12661.0,72.8783,72.9868,72.829,72.9079,12661.0
2024-06-25 09:55:00,73.93,73.98,73.69,73.69,25187.0,72.9079,72.9572,72.6712,72.6712,25187.0
2024-06-25 10:00:00,73.74,73.81,73.65,73.77,21020.0,72.7205,72.7896,72.6318,72.7501,21020.0
2024-06-25 10:05:00,73.74,73.81,73.67,73.68,41815.0,72.7205,72.7896,72.6515,72.6614,41815.0
2024-06-25 10:10:00,73.71,73.78,73.71,73.75,8699.0,72.691,72.76,72.691,72.7304,8699.0
2024-06-25 10:15:00,73.77,73.79,73.7,73.76,13532.0,72.7501,72.7699,72.6811,72.7403,13532.0
2024-06-25 10:20:00,73.75,73.84,73.74,73.75,14784.0,72.7304,72.8192,72.7205,72.7304,14784.0
2024-06-25 10:25:00,73.74,73.83,73.71,73.8,14719.0,72.7205,72.8093,72.691,72.7797,14719.0
2024-06-25 10:30:00,73.8,73.81,73.67,73.72,13889.0,72.7797,72.7896,72.6515,72.7008,13889.0
2024-06-25 10:35:00,73.73,73.74,73.67,73.7,11055.0,72.7107,72.7205,72.6515,72.6811,11055.0
2024-06-25 10:40:00,73.7,73.76,73.68,73.76,12576.0,72.6811,72.7403,72.6614,72.7403,12576.0
2024-06-25 10:45:00,73.74,73.78,73.7,73.75,12400.0,72.7205,72.76,72.6811,72.7304,12400.0
2024-06-25 10:50:00,73.75,73.89,73.74,73.84,37483.0,72.7304,72.8685,72.7205,72.8192,37483.0
2024-06-25 10:55:00,73.84,73.84,73.74,73.76,12198.0,72.8192,72.8192,72.7205,72.7403,12198.0
2024-06-25 11:00:00,73.75,73.75,73.58,73.64,12323.0,72.7304,72.7304,72.5628,72.6219,12323.0
2024-06-25 11:05:00,73.63,73.63,73.49,73.59,108522.0,72.6121,72.6121,72.474,72.5726,108522.0
2024-06-25 11:10:00,73.58,73.63,73.57,73.59,9600.0,72.5628,72.6121,72.5529,72.5726,9600.0
2024-06-25 11:15:00,73.58,73.59,73.51,73.53,11790.0,72.5628,72.5726,72.4937,72.5135,11790.0
2024-06-25 11:20:00,73.53,73.58,73.51,73.52,12256.0,72.5135,72.5628,72.4937,72.5036,12256.0
2024-06-25 11:25:00,73.53,73.6,73.51,73.58,16832.0,72.5135,72.5825,72.4937,72.5628,16832.0
2024-06-25 11:30:00,73.58,73.72,73.58,73.69,11514.0,72.5628,72.7008,72.5628,72.6712,11514.0
2024-06-25 11:35:00,73.69,73.77,73.68,73.76,16847.0,72.6712,72.7501,72.6614,72.7403,16847.0
2024-06-25 11:40:00,73.77,73.78,73.69,73.73,12729.0,72.7501,72.76,72.6712,72.7107,12729.0
2024-06-25 11:45:00,73.73,73.77,73.7,73.71,19816.0,72.7107,72.7501,72.6811,72.691,19816.0
2024-06-25 11:50:00,73.71,73.73,73.69,73.71,7806.0,72.691,72.7107,72.6712,72.691,7806.0
2024-06-25 11:55:00,73.71,73.72,73.65,73.65,12249.0,72.691,72.7008,72.6318,72.6318,12249.0
2024-06-25 12:00:00,73.65,73.66,73.59,73.66,11717.0,72.6318,72.6417,72.5726,72.6417,11717.0
2024-06-25 12:05:00,73.67,73.69,73.62,73.64,16682.0,72.6515,72.6712,72.6022,72.6219,16682.0
2024-06-25 12:10:00,73.62,73.64,73.59,73.63,22405.0,72.6022,72.6219,72.5726,72.6121,22405.0
2024-06-25 12:15:00,73.63,73.67,73.6,73.65,30275.0,72.6121,72.6515,72.5825,72.6318,30275.0
2024-06-25 12:20:00,73.65,73.74,73.64,73.74,16810.0,72.6318,72.7205,72.6219,72.7205,16810.0
2024-06-25 12:25:00,73.75,73.78,73.66,73.66,14467.0,72.7304,72.76,72.6417,72.6417,14467.0
2024-06-25 12:30:00,73.65,73.65,73.57,73.58,10922.0,72.6318,72.6318,72.5529,72.5628,10922.0
2024-06-25 12:35:00,73.56,73.69,73.56,73.66,15888.0,72.543,72.6712,72.543,72.6417,15888.0
2024-06-25 12:40:00,73.65,73.67,73.56,73.56,8642.0,72.6318,72.6515,72.543,72.543,8642.0
2024-06-25 12:45:00,73.55,73.68,73.51,73.66,12987.0,72.5332,72.6614,72.4937,72.6417,12987.0
2024-06-25 12:50:00,73.66,73.68,73.62,73.67,9596.0,72.6417,72.6614,72.6022,72.6515,9596.0
2024-06-25 12:55:00,73.67,73.74,73.66,73.72,12013.0,72.6515,72.7205,72.6417,72.7008,12013.0
2024-06-25 13:00:00,73.71,73.74,73.7,73.73,5395.0,72.691,72.7205,72.6811,72.7107,5395.0
2024-06-25 13:05:00,73.73,73.79,73.71,73.77,13773.0,72.7107,72.7699,72.691,72.7501,13773.0
2024-06-25 13:10:00,73.78,73.82,73.77,73.8,15614.0,72.76,72.7994,72.7501,72.7797,15614.0
2024-06-25 13:15:00,73.79,73.81,73.74,73.75,16001.0,72.7699,72.7896,72.7205,72.7304,16001.0
2024-06-25 13:20:00,73.73,73.76,73.72,73.75,7065.0,72.7107,72.7403,72.7008,72.7304,7065.0
2024-06-25 13:25:00,73.75,73.79,73.74,73.78,17083.0,72.7304,72.7699,72.7205,72.76,17083.0
2024-06-25 13:30:00,73.79,73.82,73.78,73.8,16115.0,72.7699,72.7994,72.76,72.7797,16115.0
2024-06-25 13:35:00,73.79,73.84,73.79,73.81,11831.0,72.7699,72.8192,72.7699,72.7896,11831.0
2024-06-25 13:40:00,73.81,73.86,73.81,73.84,12122.0,72.7896,72.8389,72.7896,72.8192,12122.0
2024-06-25 13:45:00,73.84,73.85,73.8,73.82,14252.0,72.8192,72.829,72.7797,72.7994,14252.0
2024-06-25 13:50:00,73.82,73.83,73.78,73.8,11542.0,72.7994,72.8093,72.76,72.7797,11542.0
2024-06-25 13:55:00,73.8,73.82,73.79,73.8,8164.0,72.7797,72.7994,72.7699,72.7797,8164.0
2024-06-25 14:00:00,73.79,73.83,73.76,73.83,20357.0,72.7699,72.8093,72.7403,72.8093,20357.0
2024-06-25 14:05:00,73.83,73.86,73.79,73.81,14360.0,72.8093,72.8389,72.7699,72.7896,14360.0
2024-06-25 14:10:00,73.81,73.85,73.77,73.78,22449.0,72.7896,72.829,72.7501,72.76,22449.0
2024-06-25 14:15:00,73.77,73.83,73.77,73.8,14457.0,72.7501,72.8093,72.7501,72.7797,14457.0
2024-06-25 14:20:00,73.8,73.85,73.76,73.83,14459.0,72.7797,72.829,72.7403,72.8093,14459.0
2024-06-25 14:25:00,73.83,73.88,73.82,73.88,20027.0,72.8093,72.8586,72.7994,72.8586,20027.0
2024-06-25 14:30:00,73.87,73.87,73.8,73.81,16674.0,72.8488,72.8488,72.7797,72.7896,16674.0
2024-06-25 14:35:00,73.8,73.8,73.75,73.77,8663.0,72.7797,72.7797,72.7304,72.7501,8663.0
2024-06-25 14:40:00,73.77,73.79,73.75,73.79,15592.0,72.7501,72.7699,72.7304,72.7699,15592.0
2024-06-25 14:45:00,73.78,73.78,73.7,73.77,17435.0,72.76,72.76,72.6811,72.7501,17435.0
2024-06-25 14:50:00,73.77,73.78,73.69,73.69,12532.0,72.7501,72.76,72.6712,72.6712,12532.0
2024-06-25 14:55:00,73.7,73.72,73.69,73.7,15786.0,72.6811,72.7008,72.6712,72.6811,15786.0
2024-06-25 15:00:00,73.7,73.78,73.68,73.76,22170.0,72.6811,72.76,72.6614,72.7403,22170.0
2024-06-25 15:05:00,73.78,73.82,73.78,73.81,21813.0,72.76,72.7994,72.76,72.7896,21813.0
2024-06-25 15:10:00,73.8,73.83,73.78,73.82,19011.0,72.7797,72.8093,72.76,72.7994,19011.0
2024-06-25 15:15:00,73.81,73.84,73.73,73.77,17005.0,72.7896,72.8192,72.7107,72.7501,17005.0
2024-06-25 15:20:00,73.77,73.77,73.72,73.76,19438.0,72.7501,72.7501,72.7008,72.7403,19438.0
2024-06-25 15:25:00,73.75,73.82,73.73,73.82,14929.0,72.7304,72.7994,72.7107,72.7994,14929.0
2024-06-25 15:30:00,73.81,73.81,73.74,73.78,16031.0,72.7896,72.7896,72.7205,72.76,16031.0
2024-06-25 15:35:00,73.77,73.84,73.74,73.81,23360.0,72.7501,72.8192,72.7205,72.7896,23360.0
2024-06-25 15:40:00,73.81,73.83,73.75,73.83,27167.0,72.7896,72.8093,72.7304,72.8093,27167.0
2024-06-25 15:45:00,73.83,73.84,73.78,73.81,27719.0,72.8093,72.8192,72.76,72.7896,27719.0
2024-06-25 15:50:00,73.81,73.99,73.77,73.9,75953.0,72.7896,72.9671,72.7501,72.8783,75953.0
2024-06-25 15:55:00,73.9,73.98,73.88,73.9,222304.0,72.8783,72.9572,72.8586,72.8783,222304.0
2024-06-26 09:30:00,73.57,74.05,73.52,74.0,85133.0,72.5529,73.0263,72.5036,72.977,85133.0
2024-06-26 09:35:00,74.01,74.06,73.66,73.73,46446.0,72.9868,73.0361,72.6417,72.7107,46446.0
2024-06-26 09:40:00,73.73,73.85,73.64,73.76,77198.0,72.7107,72.829,72.6219,72.7403,77198.0
2024-06-26 09:45:00,73.76,73.91,73.56,73.73,26224.0,72.7403,72.8882,72.543,72.7107,26224.0
2024-06-26 09:50:00,73.76,73.78,73.56,73.65,14015.0,72.7403,72.76,72.543,72.6318,14015.0
2024-06-26 09:55:00,73.66,73.86,73.61,73.8,53746.0,72.6417,72.8389,72.5923,72.7797,53746.0
2024-06-26 10:00:00,73.82,73.96,73.77,73.83,41425.0,72.7994,72.9375,72.7501,72.8093,41425.0
2024-06-26 10:05:00,73.84,73.84,73.64,73.7,20830.0,72.8192,72.8192,72.6219,72.6811,20830.0
2024-06-26 10:10:00,73.73,73.74,73.66,73.66,12829.0,72.7107,72.7205,72.6417,72.6417,12829.0
2024-06-26 10:15:00,73.67,73.79,73.64,73.74,23280.0,72.6515,72.7699,72.6219,72.7205,23280.0
2024-06-26 10:20:00,73.74,73.84,73.74,73.75,19808.0,72.7205,72.8192,72.7205,72.7304,19808.0
2024-06-26 10:25:00,73.76,73.76,73.63,73.67,33201.0,72.7403,72.7403,72.6121,72.6515,33201.0
2024-06-26 10:30:00,73.62,73.7,73.55,73.56,16429.0,72.6022,72.6811,72.5332,72.543,16429.0
2024-06-26 10:35:00,73.56,73.57,73.48,73.53,34757.0,72.543,72.5529,72.4641,72.5135,34757.0
2024-06-26 10:40:00,73.53,73.56,73.49,73.5,12964.0,72.5135,72.543,72.474,72.4839,12964.0
2024-06-26 10:45:00,73.48,73.51,73.43,73.43,14416.0,72.4641,72.4937,72.4148,72.4148,14416.0
2024-06-26 10:50:00,73.45,73.65,73.45,73.6,22102.0,72.4346,72.6318,72.4346,72.5825,22102.0
2024-06-26 10:55:00,73.63,73.69,73.63,73.67,29118.0,72.6121,72.6712,72.6121,72.6515,29118.0
2024-06-26 11:00:00,73.67,73.8,73.65,73.75,20896.0,72.6515,72.7797,72.6318,72.7304,20896.0
2024-06-26 11:05:00,73.76,73.77,73.71,73.71,11684.0,72.7403,72.7501,72.691,72.691,11684.0
2024-06-26 11:10:00,73.7,73.76,73.66,73.73,11696.0,72.6811,72.7403,72.6417,72.7107,11696.0
2024-06-26 11:15:00,73.73,73.77,73.7,73.75,25281.0,72.7107,72.7501,72.6811,72.7304,25281.0
2024-06-26 11:20:00,73.77,73.81,73.74,73.77,17481.0,72.7501,72.7896,72.7205,72.7501,17481.0
2024-06-26 11:25:00,73.77,73.83,73.77,73.81,14361.0,72.7501,72.8093,72.7501,72.7896,14361.0
2024-06-26 11:30:00,73.79,73.87,73.78,73.87,14311.0,72.7699,72.8488,72.76,72.8488,14311.0
2024-06-26 11:35:00,73.87,73.92,73.79,73.81,18209.0,72.8488,72.8981,72.7699,72.7896,18209.0
2024-06-26 11:40:00,73.81,73.92,73.8,73.9,10964.0,72.7896,72.8981,72.7797,72.8783,10964.0
2024-06-26 11:45:00,73.91,73.91,73.83,73.88,18756.0,72.8882,72.8882,72.8093,72.8586,18756.0
2024-06-26 11:50:00,73.89,73.93,73.86,73.93,10190.0,72.8685,72.9079,72.8389,72.9079,10190.0
2024-06-26 11:55:00,73.92,73.92,73.86,73.9,14546.0,72.8981,72.8981,72.8389,72.8783,14546.0
2024-06-26 12:00:00,73.9,73.9,73.82,73.88,11250.0,72.8783,72.8783,72.7994,72.8586,11250.0
2024-06-26 12:05:00,73.9,73.9,73.82,73.84,19312.0,72.8783,72.8783,72.7994,72.8192,19312.0
2024-06-26 12:10:00,73.84,73.84,73.76,73.8,28992.0,72.8192,72.8192,72.7403,72.7797,28992.0
2024-06-26 12:15:00,73.81,73.87,73.79,73.84,16554.0,72.7896,72.8488,72.7699,72.8192,16554.0
2024-06-26 12:20:00,73.84,73.86,73.81,73.81,11200.0,72.8192,72.8389,72.7896,72.7896,11200.0
2024-06-26 12:25:00,73.81,73.82,73.76,73.8,14211.0,72.7896,72.7994,72.7403,72.7797,14211.0
2024-06-26 12:30:00,73.79,73.8,73.71,73.75,12139.0,72.7699,72.7797,72.691,72.7304,12139.0
2024-06-26 12:35:00,73.76,73.76,73.67,73.69,17517.0,72.7403,72.7403,72.6515,72.6712,17517.0
2024-06-26 12:40:00,73.69,73.71,73.64,73.68,11076.0,72.6712,72.691,72.6219,72.6614,11076.0
2024-06-26 12:45:00,73.68,73.75,73.67,73.71,13284.0,72.6614,72.7304,72.6515,72.691,13284.0
2024-06-26 12:50:00,73.71,73.73,73.7,73.71,10798.0,72.691,72.7107,72.6811,72.691,10798.0
2024-06-26 12:55:00,73.72,73.75,73.71,73.74,10789.0,72.7008,72.7304,72.691,72.7205,10789.0
2024-06-26 13:00:00,73.73,73.76,73.69,73.72,12902.0,72.7107,72.7403,72.6712,72.7008,12902.0
2024-06-26 13:05:00,73.71,73.71,73.62,73.65,14706.0,72.691,72.691,72.6022,72.6318,14706.0
2024-06-26 13:10:00,73.65,73.69,73.64,73.68,18319.0,72.6318,72.6712,72.6219,72.6614,18319.0
2024-06-26 13:15:00,73.69,73.71,73.66,73.68,23495.0,72.6712,72.691,72.6417,72.6614,23495.0
2024-06-26 13:20:00,73.67,73.69,73.64,73.64,11495.0,72.6515,72.6712,72.6219,72.6219,11495.0
2024-06-26 13:25:00,73.65,73.65,73.59,73.63,7289.0,72.6318,72.6318,72.5726,72.6121,7289.0
2024-06-26 13:30:00,73.62,73.62,73.58,73.59,10160.0,72.6022,72.6022,72.5628,72.5726,10160.0
2024-06-26 13:35:00,73.59,73.6,73.54,73.55,19391.0,72.5726,72.5825,72.5233,72.5332,19391.0
2024-06-26 13:40:00,73.54,73.55,73.51,73.54,16029.0,72.5233,72.5332,72.4937,72.5233,16029.0
2024-06-26 13:45:00,73.54,73.55,73.53,73.55,8151.0,72.5233,72.5332,72.5135,72.5332,8151.0
2024-06-26 13:50:00,73.54,73.55,73.5,73.52,23297.0,72.5233,72.5332,72.4839,72.5036,23297.0
2024-06-26 13:55:00,73.51,73.54,73.47,73.49,31239.0,72.4937,72.5233,72.4543,72.474,31239.0
2024-06-26 14:00:00,73.48,73.54,73.47,73.51,18385.0,72.4641,72.5233,72.4543,72.4937,18385.0
2024-06-26 14:05:00,73.5,73.53,73.49,73.5,14621.0,72.4839,72.5135,72.474,72.4839,14621.0
2024-06-26 14:10:00,73.5,73.5,73.46,73.49,8729.0,72.4839,72.4839,72.4444,72.474,8729.0
2024-06-26 14:15:00,73.49,73.5,73.47,73.49,10763.0,72.474,72.4839,72.4543,72.474,10763.0
2024-06-26 14:20:00,73.48,73.54,73.47,73.52,19288.0,72.4641,72.5233,72.4543,72.5036,19288.0
2024-06-26 14:25:00,73.52,73.53,73.48,73.53,15339.0,72.5036,72.5135,72.4641,72.5135,15339.0
2024-06-26 14:30:00,73.53,73.58,73.51,73.58,12339.0,72.5135,72.5628,72.4937,72.5628,12339.0
2024-06-26 14:35:00,73.57,73.58,73.53,73.55,13499.0,72.5529,72.5628,72.5135,72.5332,13499.0
2024-06-26 14:40:00,73.56,73.61,73.55,73.56,34296.0,72.543,72.5923,72.5332,72.543,34296.0
2024-06-26 14:45:00,73.56,73.63,73.55,73.62,14081.0,72.543,72.6121,72.5332,72.6022,14081.0
2024-06-26 14:50:00,73.62,73.64,73.61,73.62,15029.0,72.6022,72.6219,72.5923,72.6022,15029.0
2024-06-26 14:55:00,73.62,73.67,73.62,73.65,20140.0,72.6022,72.6515,72.6022,72.6318,20140.0
2024-06-26 15:00:00,73.65,73.67,73.59,73.59,15912.0,72.6318,72.6515,72.5726,72.5726,15912.0
2024-06-26 15:05:00,73.59,73.63,73.59,73.62,16053.0,72.5726,72.6121,72.5726,72.6022,16053.0
2024-06-26 15:10:00,73.62,73.62,73.59,73.59,16500.0,72.6022,72.6022,72.5726,72.5726,16500.0
2024-06-26 15:15:00,73.59,73.61,73.56,73.57,29921.0,72.5726,72.5923,72.543,72.5529,29921.0
2024-06-26 15:20:00,73.56,73.56,73.52,73.55,20848.0,72.543,72.543,72.5036,72.5332,20848.0
2024-06-26 15:25:00,73.55,73.61,73.54,73.59,25044.0,72.5332,72.5923,72.5233,72.5726,25044.0
2024-06-26 15:30:00,73.58,73.58,73.52,73.54,37214.0,72.5628,72.5628,72.5036,72.5233,37214.0
2024-06-26 15:35:00,73.55,73.55,73.48,73.52,46571.0,72.5332,72.5332,72.4641,72.5036,46571.0
2024-06-26 15:40:00,73.51,73.51,73.41,73.44,49622.0,72.4937,72.4937,72.3951,72.4247,49622.0
2024-06-26 15:45:00,73.44,73.45,73.28,73.32,83592.0,72.4247,72.4346,72.2669,72.3064,83592.0
2024-06-26 15:50:00,73.33,73.39,73.29,73.38,135593.0,72.3162,72.3754,72.2768,72.3655,135593.0
2024-06-26 15:55:00,73.39,73.44,73.18,73.19,480212.0,72.3754,72.4247,72.1683,72.1782,480212.0
2024-06-27 09:30:00,72.78,73.0,72.56,72.57,100286.0,71.7738,71.9908,71.5569,71.5667,100286.0
2024-06-27 09:35:00,72.6,72.92,72.54,72.83,30339.0,71.5963,71.9119,71.5371,71.8231,30339.0
2024-06-27 09:40:00,72.83,73.05,72.76,72.97,52510.0,71.8231,72.0401,71.7541,71.9612,52510.0
2024-06-27 09:45:00,72.95,72.95,72.8,72.84,64185.0,71.9415,71.9415,71.7935,71.833,64185.0
2024-06-27 09:50:00,72.84,72.86,72.51,72.54,81145.0,71.833,71.8527,71.5076,71.5371,81145.0
2024-06-27 09:55:00,72.55,72.74,72.51,72.74,48714.0,71.547,71.7344,71.5076,71.7344,48714.0
2024-06-27 10:00:00,72.72,72.86,72.63,72.76,39924.0,71.7147,71.8527,71.6259,71.7541,39924.0
2024-06-27 10:05:00,72.74,72.8,72.65,72.78,29163.0,71.7344,71.7935,71.6456,71.7738,29163.0
2024-06-27 10:10:00,72.8,72.88,72.75,72.79,45503.0,71.7935,71.8724,71.7442,71.7837,45503.0
2024-06-27 10:15:00,72.81,72.91,72.68,72.9,40734.0,71.8034,71.902,71.6752,71.8922,40734.0
2024-06-27 10:20:00,72.89,72.9,72.77,72.85,38035.0,71.8823,71.8922,71.764,71.8429,38035.0
2024-06-27 10:25:00,72.85,72.96,72.85,72.92,36290.0,71.8429,71.9513,71.8429,71.9119,36290.0
2024-06-27 10:30:00,72.92,72.96,72.89,72.92,51707.0,71.9119,71.9513,71.8823,71.9119,51707.0
2024-06-27 10:35:00,72.92,72.96,72.89,72.89,49905.0,71.9119,71.9513,71.8823,71.8823,49905.0
2024-06-27 10:40:00,72.88,72.88,72.8,72.88,58854.0,71.8724,71.8724,71.7935,71.8724,58854.0
2024-06-27 10:45:00,72.88,72.96,72.81,72.92,134294.0,71.8724,71.9513,71.8034,71.9119,134294.0
2024-06-27 10:50:00,72.91,73.02,72.85,72.85,48344.0,71.902,72.0105,71.8429,71.8429,48344.0
2024-06-27 10:55:00,72.85,72.86,72.77,72.84,90371.0,71.8429,71.8527,71.764,71.833,90371.0
2024-06-27 11:00:00,72.85,72.85,72.73,72.74,38902.0,71.8429,71.8429,71.7245,71.7344,38902.0
2024-06-27 11:05:00,72.73,72.75,72.64,72.65,63805.0,71.7245,71.7442,71.6358,71.6456,63805.0
2024-06-27 11:10:00,72.65,72.69,72.62,72.64,52054.0,71.6456,71.6851,71.616,71.6358,52054.0
2024-06-27 11:15:00,72.64,72.7,72.63,72.7,40399.0,71.6358,71.6949,71.6259,71.6949,40399.0
2024-06-27 11:20:00,72.7,72.76,72.64,72.72,76852.0,71.6949,71.7541,71.6358,71.7147,76852.0
2024-06-27 11:25:00,72.72,72.79,72.65,72.76,40213.0,71.7147,71.7837,71.6456,71.7541,40213.0
2024-06-27 11:30:00,72.76,72.86,72.73,72.8,55732.0,71.7541,71.8527,71.7245,71.7935,55732.0
2024-06-27 11:35:00,72.82,72.92,72.82,72.89,30262.0,71.8133,71.9119,71.8133,71.8823,30262.0
2024-06-27 11:40:00,72.89,72.96,72.87,72.94,38845.0,71.8823,71.9513,71.8626,71.9316,38845.0
2024-06-27 11:45:00,72.95,72.97,72.93,72.97,42873.0,71.9415,71.9612,71.9217,71.9612,42873.0
2024-06-27 11:50:00,72.95,73.0,72.94,72.96,12384.0,71.9415,71.9908,71.9316,71.9513,12384.0
2024-06-27 11:55:00,72.94,72.98,72.89,72.96,19508.0,71.9316,71.9711,71.8823,71.9513,19508.0
2024-06-27 12:00:00,72.95,72.97,72.89,72.9,17976.0,71.9415,71.9612,71.8823,71.8922,17976.0
2024-06-27 12:05:00,72.9,72.96,72.88,72.96,29621.0,71.8922,71.9513,71.8724,71.9513,29621.0
2024-06-27 12:10:00,72.96,72.99,72.89,72.95,34210.0,71.9513,71.9809,71.8823,71.9415,34210.0
2024-06-27 12:15:00,72.94,73.0,72.94,73.0,41304.0,71.9316,71.9908,71.9316,71.9908,41304.0
2024-06-27 12:20:00,73.0,73.1,72.99,73.08,59193.0,71.9908,72.0894,71.9809,72.0697,59193.0
2024-06-27 12:25:00,73.09,73.1,73.04,73.05,19502.0,72.0795,72.0894,72.0302,72.0401,19502.0
2024-06-27 12:30:00,73.06,73.07,73.01,73.02,13045.0,72.0499,72.0598,72.0006,72.0105,13045.0
2024-06-27 12:35:00,73.03,73.07,73.0,73.02,20086.0,72.0204,72.0598,71.9908,72.0105,20086.0
2024-06-27 12:40:00,73.02,73.07,73.01,73.06,13995.0,72.0105,72.0598,72.0006,72.0499,13995.0
2024-06-27 12:45:00,73.05,73.1,73.05,73.06,21771.0,72.0401,72.0894,72.0401,72.0499,21771.0
2024-06-27 12:50:00,73.06,73.12,73.06,73.09,10481.0,72.0499,72.1091,72.0499,72.0795,10481.0
2024-06-27 12:55:00,73.1,73.11,73.04,73.06,12304.0,72.0894,72.0993,72.0302,72.0499,12304.0
2024-06-27 13:00:00,73.06,73.12,73.05,73.09,10591.0,72.0499,72.1091,72.0401,72.0795,10591.0
2024-06-27 13:05:00,73.08,73.12,73.07,73.09,13099.0,72.0697,72.1091,72.0598,72.0795,13099.0
2024-06-27 13:10:00,73.1,73.14,73.1,73.13,12951.0,72.0894,72.1288,72.0894,72.119,12951.0
2024-06-27 13:15:00,73.14,73.16,73.02,73.03,15902.0,72.1288,72.1486,72.0105,72.0204,15902.0
2024-06-27 13:20:00,73.03,73.08,73.02,73.08,11479.0,72.0204,72.0697,72.0105,72.0697,11479.0
2024-06-27 13:25:00,73.08,73.1,73.06,73.08,12841.0,72.0697,72.0894,72.0499,72.0697,12841.0
2024-06-27 13:30:00,73.08,73.08,72.94,72.96,29088.0,72.0697,72.0697,71.9316,71.9513,29088.0
2024-06-27 13:35:00,72.97,73.0,72.94,72.99,12762.0,71.9612,71.9908,71.9316,71.9809,12762.0
2024-06-27 13:40:00,72.99,73.02,72.93,72.95,32476.0,71.9809,72.0105,71.9217,71.9415,32476.0
2024-06-27 13:45:00,72.94,72.99,72.94,72.98,22344.0,71.9316,71.9809,71.9316,71.9711,22344.0
2024-06-27 13:50:00,72.99,73.01,72.95,73.0,14980.0,71.9809,72.0006,71.9415,71.9908,14980.0
2024-06-27 13:55:00,73.0,73.0,72.91,72.94,24644.0,71.9908,71.9908,71.902,71.9316,24644.0
2024-06-27 14:00:00,72.94,72.94,72.81,72.86,25725.0,71.9316,71.9316,71.8034,71.8527,25725.0
2024-06-27 14:05:00,72.85,72.88,72.81,72.88,19416.0,71.8429,71.8724,71.8034,71.8724,19416.0
2024-06-27 14:10:00,72.88,72.88,72.78,72.79,24003.0,71.8724,71.8724,71.7738,71.7837,24003.0
2024-06-27 14:15:00,72.8,72.85,72.78,72.83,19187.0,71.7935,71.8429,71.7738,71.8231,19187.0
2024-06-27 14:20:00,72.83,72.84,72.76,72.8,17845.0,71.8231,71.833,71.7541,71.7935,17845.0
2024-06-27 14:25:00,72.8,72.83,72.8,72.81,23021.0,71.7935,71.8231,71.7935,71.8034,23021.0
2024-06-27 14:30:00,72.81,72.87,72.8,72.85,22234.0,71.8034,71.8626,71.7935,71.8429,22234.0
2024-06-27 14:35:00,72.85,72.87,72.84,72.86,23072.0,71.8429,71.8626,71.833,71.8527,23072.0
2024-06-27 14:40:00,72.87,72.89,72.85,72.88,17158.0,71.8626,71.8823,71.8429,71.8724,17158.0
2024-06-27 14:45:00,72.89,72.94,72.87,72.94,27349.0,71.8823,71.9316,71.8626,71.9316,27349.0
2024-06-27 14:50:00,72.94,72.99,72.93,72.98,21170.0,71.9316,71.9809,71.9217,71.9711,21170.0
2024-06-27 14:55:00,72.98,73.0,72.93,72.97,27795.0,71.9711,71.9908,71.9217,71.9612,27795.0
2024-06-27 15:00:00,72.98,73.08,72.97,73.05,24101.0,71.9711,72.0697,71.9612,72.0401,24101.0
2024-06-27 15:05:00,73.06,73.11,73.05,73.11,29163.0,72.0499,72.0993,72.0401,72.0993,29163.0
2024-06-27 15:10:00,73.11,73.16,73.11,73.15,21398.0,72.0993,72.1486,72.0993,72.1387,21398.0
2024-06-27 15:15:00,73.14,73.18,73.11,73.16,29629.0,72.1288,72.1683,72.0993,72.1486,29629.0
2024-06-27 15:20:00,73.17,73.29,73.16,73.28,37204.0,72.1584,72.2768,72.1486,72.2669,37204.0
2024-06-27 15:25:00,73.27,73.3,73.24,73.3,30098.0,72.257,72.2866,72.2275,72.2866,30098.0
2024-06-27 15:30:00,73.3,73.34,73.26,73.31,32318.0,72.2866,72.3261,72.2472,72.2965,32318.0
2024-06-27 15:35:00,73.31,73.31,73.26,73.3,45899.0,72.2965,72.2965,72.2472,72.2866,45899.0
2024-06-27 15:40:00,73.3,73.39,73.27,73.36,40210.0,72.2866,72.3754,72.257,72.3458,40210.0
2024-06-27 15:45:00,73.36,73.41,73.31,73.41,44591.0,72.3458,72.3951,72.2965,72.3951,44591.0
2024-06-27 15:50:00,73.41,73.52,73.39,73.44,81073.0,72.3951,72.5036,72.3754,72.4247,81073.0
2024-06-27 15:55:00,73.45,73.62,73.44,73.62,262848.0,72.4346,72.6022,72.4247,72.6022,262848.0
2024-06-28 09:30:00,74.0,74.11,73.62,74.11,134260.0,72.977,73.0854,72.6022,73.0854,134260.0
2024-06-28 09:35:00,74.11,74.12,73.81,73.98,91349.0,73.0854,73.0953,72.7896,72.9572,91349.0
2024-06-28 09:40:00,73.97,74.1,73.68,73.71,49490.0,72.9474,73.0756,72.6614,72.691,49490.0
2024-06-28 09:45:00,73.74,73.87,73.61,73.78,23427.0,72.7205,72.8488,72.5923,72.76,23427.0
2024-06-28 09:50:00,73.8,73.86,73.66,73.82,36600.0,72.7797,72.8389,72.6417,72.7994,36600.0
2024-06-28 09:55:00,73.86,73.87,73.65,73.66,20345.0,72.8389,72.8488,72.6318,72.6417,20345.0
2024-06-28 10:00:00,73.68,73.88,73.66,73.88,43535.0,72.6614,72.8586,72.6417,72.8586,43535.0
2024-06-28 10:05:00,73.88,73.95,73.81,73.91,45813.0,72.8586,72.9276,72.7896,72.8882,45813.0
2024-06-28 10:10:00,73.9,73.96,73.83,73.85,33568.0,72.8783,72.9375,72.8093,72.829,33568.0
2024-06-28 10:15:00,73.85,73.89,73.81,73.85,27712.0,72.829,72.8685,72.7896,72.829,27712.0
2024-06-28 10:20:00,73.84,73.98,73.83,73.88,25498.0,72.8192,72.9572,72.8093,72.8586,25498.0
2024-06-28 10:25:00,73.89,73.98,73.85,73.89,20825.0,72.8685,72.9572,72.829,72.8685,20825.0
2024-06-28 10:30:00,73.9,73.98,73.89,73.95,23697.0,72.8783,72.9572,72.8685,72.9276,23697.0
2024-06-28 10:35:00,73.95,74.01,73.92,74.0,33960.0,72.9276,72.9868,72.8981,72.977,33960.0
2024-06-28 10:40:00,74.0,74.05,73.96,74.05,20153.0,72.977,73.0263,72.9375,73.0263,20153.0
2024-06-28 10:45:00,74.04,74.21,74.02,74.15,29015.0,73.0164,73.1841,72.9967,73.1249,29015.0
2024-06-28 10:50:00,74.14,74.19,74.11,74.16,32310.0,73.115,73.1643,73.0854,73.1347,32310.0
2024-06-28 10:55:00,74.15,74.17,74.05,74.06,31871.0,73.1249,73.1446,73.0263,73.0361,31871.0
2024-06-28 11:00:00,74.06,74.11,74.0,74.0,45475.0,73.0361,73.0854,72.977,72.977,45475.0
2024-06-28 11:05:00,74.01,74.08,73.99,74.01,42476.0,72.9868,73.0558,72.9671,72.9868,42476.0
2024-06-28 11:10:00,74.01,74.04,73.98,73.99,24475.0,72.9868,73.0164,72.9572,72.9671,24475.0
2024-06-28 11:15:00,73.99,74.04,73.88,73.9,50218.0,72.9671,73.0164,72.8586,72.8783,50218.0
2024-06-28 11:20:00,73.9,73.92,73.88,73.89,31635.0,72.8783,72.8981,72.8586,72.8685,31635.0
2024-06-28 11:25:00,73.89,73.92,73.83,73.86,18387.0,72.8685,72.8981,72.8093,72.8389,18387.0
2024-06-28 11:30:00,73.85,73.87,73.78,73.85,26825.0,72.829,72.8488,72.76,72.829,26825.0
2024-06-28 11:35:00,73.85,73.89,73.82,73.87,21840.0,72.829,72.8685,72.7994,72.8488,21840.0
2024-06-28 11:40:00,73.87,73.88,73.74,73.75,27689.0,72.8488,72.8586,72.7205,72.7304,27689.0
2024-06-28 11:45:00,73.77,73.77,73.69,73.7,24453.0,72.7501,72.7501,72.6712,72.6811,24453.0
2024-06-28 11:50:00,73.7,73.77,73.61,73.63,31290.0,72.6811,72.7501,72.5923,72.6121,31290.0
2024-06-28 11:55:00,73.62,73.78,73.59,73.78,25034.0,72.6022,72.76,72.5726,72.76,25034.0
2024-06-28 12:00:00,73.77,73.85,73.75,73.85,24156.0,72.7501,72.829,72.7304,72.829,24156.0
2024-06-28 12:05:00,73.84,73.85,73.78,73.78,18588.0,72.8192,72.829,72.76,72.76,18588.0
2024-06-28 12:10:00,73.78,73.8,73.75,73.77,20161.0,72.76,72.7797,72.7304,72.7501,20161.0
2024-06-28 12:15:00,73.78,73.8,73.75,73.8,16972.0,72.76,72.7797,72.7304,72.7797,16972.0
2024-06-28 12:20:00,73.8,73.82,73.7,73.72,27895.0,72.7797,72.7994,72.6811,72.7008,27895.0
2024-06-28 12:25:00,73.74,73.77,73.68,73.69,28468.0,72.7205,72.7501,72.6614,72.6712,28468.0
2024-06-28 12:30:00,73.68,73.72,73.68,73.7,24746.0,72.6614,72.7008,72.6614,72.6811,24746.0
2024-06-28 12:35:00,73.7,73.7,73.58,73.59,22832.0,72.6811,72.6811,72.5628,72.5726,22832.0
2024-06-28 12:40:00,73.58,73.61,73.54,73.61,22805.0,72.5628,72.5923,72.5233,72.5923,22805.0
2024-06-28 12:45:00,73.6,73.61,73.52,73.54,16265.0,72.5825,72.5923,72.5036,72.5233,16265.0
2024-06-28 12:50:00,73.54,73.55,73.49,73.52,17487.0,72.5233,72.5332,72.474,72.5036,17487.0
2024-06-28 12:55:00,73.52,73.55,73.5,73.54,14406.0,72.5036,72.5332,72.4839,72.5233,14406.0
2024-06-28 13:00:00,73.53,73.6,73.52,73.57,23430.0,72.5135,72.5825,72.5036,72.5529,23430.0
2024-06-28 13:05:00,73.57,73.66,73.55,73.66,17142.0,72.5529,72.6417,72.5332,72.6417,17142.0
2024-06-28 13:10:00,73.65,73.65,73.59,73.61,15979.0,72.6318,72.6318,72.5726,72.5923,15979.0
2024-06-28 13:15:00,73.62,73.66,73.61,73.65,15674.0,72.6022,72.6417,72.5923,72.6318,15674.0
2024-06-28 13:20:00,73.64,73.72,73.62,73.69,19588.0,72.6219,72.7008,72.6022,72.6712,19588.0
2024-06-28 13:25:00,73.69,73.7,73.56,73.56,23270.0,72.6712,72.6811,72.543,72.543,23270.0
2024-06-28 13:30:00,73.55,73.59,73.53,73.59,19959.0,72.5332,72.5726,72.5135,72.5726,19959.0
2024-06-28 13:35:00,73.58,73.58,73.5,73.54,23120.0,72.5628,72.5628,72.4839,72.5233,23120.0
2024-06-28 13:40:00,73.53,73.56,73.5,73.52,14436.0,72.5135,72.543,72.4839,72.5036,14436.0
2024-06-28 13:45:00,73.52,73.56,73.5,73.51,15931.0,72.5036,72.543,72.4839,72.4937,15931.0
2024-06-28 13:50:00,73.53,73.56,73.51,73.54,22732.0,72.5135,72.543,72.4937,72.5233,22732.0
2024-06-28 13:55:00,73.55,73.57,73.51,73.55,18385.0,72.5332,72.5529,72.4937,72.5332,18385.0
2024-06-28 14:00:00,73.53,73.56,73.5,73.53,27720.0,72.5135,72.543,72.4839,72.5135,27720.0
2024-06-28 14:05:00,73.52,73.52,73.46,73.5,27535.0,72.5036,72.5036,72.4444,72.4839,27535.0
2024-06-28 14:10:00,73.49,73.56,73.49,73.55,18898.0,72.474,72.543,72.474,72.5332,18898.0
2024-06-28 14:15:00,73.54,73.54,73.49,73.49,18396.0,72.5233,72.5233,72.474,72.474,18396.0
2024-06-28 14:20:00,73.48,73.49,73.41,73.47,23127.0,72.4641,72.474,72.3951,72.4543,23127.0
2024-06-28 14:25:00,73.47,73.53,73.44,73.44,18563.0,72.4543,72.5135,72.4247,72.4247,18563.0
2024-06-28 14:30:00,73.44,73.45,73.41,73.44,17234.0,72.4247,72.4346,72.3951,72.4247,17234.0
2024-06-28 14:35:00,73.43,73.46,73.42,73.43,14549.0,72.4148,72.4444,72.405,72.4148,14549.0
2024-06-28 14:40:00,73.44,73.48,73.41,73.45,24264.0,72.4247,72.4641,72.3951,72.4346,24264.0
2024-06-28 14:45:00,73.44,73.45,73.39,73.4,26110.0,72.4247,72.4346,72.3754,72.3852,26110.0
2024-06-28 14:50:00,73.41,73.42,73.34,73.35,51965.0,72.3951,72.405,72.3261,72.3359,51965.0
2024-06-28 14:55:00,73.35,73.35,73.29,73.31,26020.0,72.3359,72.3359,72.2768,72.2965,26020.0
2024-06-28 15:00:00,73.31,73.31,73.22,73.23,35547.0,72.2965,72.2965,72.2077,72.2176,35547.0
2024-06-28 15:05:00,73.22,73.23,73.17,73.19,32834.0,72.2077,72.2176,72.1584,72.1782,32834.0
2024-06-28 15:10:00,73.19,73.19,73.13,73.15,39946.0,72.1782,72.1782,72.119,72.1387,39946.0
2024-06-28 15:15:00,73.17,73.19,73.1,73.13,43413.0,72.1584,72.1782,72.0894,72.119,43413.0
2024-06-28 15:20:00,73.15,73.22,73.14,73.2,40267.0,72.1387,72.2077,72.1288,72.188,40267.0
2024-06-28 15:25:00,73.21,73.25,73.15,73.25,42816.0,72.1979,72.2373,72.1387,72.2373,42816.0
2024-06-28 15:30:00,73.25,73.31,73.16,73.27,91136.0,72.2373,72.2965,72.1486,72.257,91136.0
2024-06-28 15:35:00,73.28,73.28,73.16,73.25,67759.0,72.2669,72.2669,72.1486,72.2373,67759.0
2024-06-28 15:40:00,73.26,73.43,73.25,73.38,67968.0,72.2472,72.4148,72.2373,72.3655,67968.0
2024-06-28 15:45:00,73.38,73.54,73.37,73.49,104581.0,72.3655,72.5233,72.3557,72.474,104581.0
2024-06-28 15:50:00,73.48,73.67,73.33,73.62,138766.0,72.4641,72.6515,72.3162,72.6022,138766.0
2024-06-28 15:55:00,73.63,73.7,73.58,73.69,357437.0,72.6121,72.6811,72.5628,72.6712,357437.0
2024-07-01 09:30:00,73.97,74.17,73.83,73.88,114322.0,72.9474,73.1446,72.8093,72.8586,114322.0
2024-07-01 09:35:00,73.88,73.96,73.69,73.89,38256.0,72.8586,72.9375,72.6712,72.8685,38256.0
2024-07-01 09:40:00,73.89,74.0,73.76,73.92,62415.0,72.8685,72.977,72.7403,72.8981,62415.0
2024-07-01 09:45:00,73.88,73.97,73.79,73.92,35150.0,72.8586,72.9474,72.7699,72.8981,35150.0
2024-07-01 09:50:00,73.93,74.05,73.91,73.98,69207.0,72.9079,73.0263,72.8882,72.9572,69207.0
2024-07-01 09:55:00,73.98,74.04,73.87,73.9,40412.0,72.9572,73.0164,72.8488,72.8783,40412.0
2024-07-01 10:00:00,73.89,74.12,73.89,74.1,50542.0,72.8685,73.0953,72.8685,73.0756,50542.0
2024-07-01 10:05:00,74.12,74.16,73.97,74.06,67151.0,73.0953,73.1347,72.9474,73.0361,67151.0
2024-07-01 10:10:00,74.05,74.05,73.76,73.79,28407.0,73.0263,73.0263,72.7403,72.7699,28407.0
2024-07-01 10:15:00,73.77,73.8,73.7,73.76,24134.0,72.7501,72.7797,72.6811,72.7403,24134.0
2024-07-01 10:20:00,73.76,73.76,73.56,73.61,35364.0,72.7403,72.7403,72.543,72.5923,35364.0
2024-07-01 10:25:00,73.6,73.6,73.47,73.5,27018.0,72.5825,72.5825,72.4543,72.4839,27018.0
2024-07-01 10:30:00,73.5,73.53,73.32,73.41,40642.0,72.4839,72.5135,72.3064,72.3951,40642.0
2024-07-01 10:35:00,73.41,73.48,73.4,73.45,83668.0,72.3951,72.4641,72.3852,72.4346,83668.0
2024-07-01 10:40:00,73.44,73.45,73.38,73.39,16162.0,72.4247,72.4346,72.3655,72.3754,16162.0
2024-07-01 10:45:00,73.39,73.4,73.27,73.3,29332.0,72.3754,72.3852,72.257,72.2866,29332.0
2024-07-01 10:50:00,73.29,73.35,73.28,73.33,27310.0,72.2768,72.3359,72.2669,72.3162,27310.0
2024-07-01 10:55:00,73.33,73.42,73.27,73.42,35258.0,72.3162,72.405,72.257,72.405,35258.0
2024-07-01 11:00:00,73.41,73.44,73.33,73.43,28289.0,72.3951,72.4247,72.3162,72.4148,28289.0
2024-07-01 11:05:00,73.42,73.59,73.42,73.54,24464.0,72.405,72.5726,72.405,72.5233,24464.0
2024-07-01 11:10:00,73.53,73.54,73.46,73.47,18396.0,72.5135,72.5233,72.4444,72.4543,18396.0
2024-07-01 11:15:00,73.47,73.49,73.37,73.38,15109.0,72.4543,72.474,72.3557,72.3655,15109.0
2024-07-01 11:20:00,73.38,73.41,73.33,73.37,31223.0,72.3655,72.3951,72.3162,72.3557,31223.0
2024-07-01 11:25:00,73.38,73.46,73.38,73.42,20778.0,72.3655,72.4444,72.3655,72.405,20778.0
2024-07-01 11:30:00,73.42,73.54,73.42,73.5,18296.0,72.405,72.5233,72.405,72.4839,18296.0
2024-07-01 11:35:00,73.5,73.52,73.43,73.5,23102.0,72.4839,72.5036,72.4148,72.4839,23102.0
2024-07-01 11:40:00,73.5,73.5,73.44,73.45,20688.0,72.4839,72.4839,72.4247,72.4346,20688.0
2024-07-01 11:45:00,73.45,73.49,73.44,73.46,19427.0,72.4346,72.474,72.4247,72.4444,19427.0
2024-07-01 11:50:00,73.46,73.49,73.4,73.41,97631.0,72.4444,72.474,72.3852,72.3951,97631.0
2024-07-01 11:55:00,73.42,73.42,73.33,73.41,18793.0,72.405,72.405,72.3162,72.3951,18793.0
2024-07-01 12:00:00,73.4,73.4,73.32,73.38,15621.0,72.3852,72.3852,72.3064,72.3655,15621.0
2024-07-01 12:05:00,73.38,73.44,73.38,73.43,12460.0,72.3655,72.4247,72.3655,72.4148,12460.0
2024-07-01 12:10:00,73.44,73.45,73.37,73.4,32744.0,72.4247,72.4346,72.3557,72.3852,32744.0
2024-07-01 12:15:00,73.4,73.47,73.37,73.47,35517.0,72.3852,72.4543,72.3557,72.4543,35517.0
2024-07-01 12:20:00,73.47,73.54,73.46,73.51,37860.0,72.4543,72.5233,72.4444,72.4937,37860.0
2024-07-01 12:25:00,73.51,73.55,73.46,73.54,60471.0,72.4937,72.5332,72.4444,72.5233,60471.0
2024-07-01 12:30:00,73.54,73.59,73.52,73.55,26965.0,72.5233,72.5726,72.5036,72.5332,26965.0
2024-07-01 12:35:00,73.56,73.56,73.45,73.48,32578.0,72.543,72.543,72.4346,72.4641,32578.0
2024-07-01 12:40:00,73.48,73.53,73.48,73.51,26873.0,72.4641,72.5135,72.4641,72.4937,26873.0
2024-07-01 12:45:00,73.5,73.53,73.42,73.43,22013.0,72.4839,72.5135,72.405,72.4148,22013.0
2024-07-01 12:50:00,73.43,73.43,73.34,73.35,19228.0,72.4148,72.4148,72.3261,72.3359,19228.0
2024-07-01 12:55:00,73.36,73.45,73.35,73.44,13175.0,72.3458,72.4346,72.3359,72.4247,13175.0
2024-07-01 13:00:00,73.44,73.49,73.43,73.48,13477.0,72.4247,72.474,72.4148,72.4641,13477.0
2024-07-01 13:05:00,73.5,73.56,73.48,73.54,11958.0,72.4839,72.543,72.4641,72.5233,11958.0
2024-07-01 13:10:00,73.55,73.59,73.55,73.59,13456.0,72.5332,72.5726,72.5332,72.5726,13456.0
2024-07-01 13:15:00,73.6,73.64,73.59,73.61,16589.0,72.5825,72.6219,72.5726,72.5923,16589.0
2024-07-01 13:20:00,73.61,73.63,73.6,73.63,11553.0,72.5923,72.6121,72.5825,72.6121,11553.0
2024-07-01 13:25:00,73.64,73.66,73.59,73.61,21292.0,72.6219,72.6417,72.5726,72.5923,21292.0
2024-07-01 13:30:00,73.6,73.67,73.59,73.67,13715.0,72.5825,72.6515,72.5726,72.6515,13715.0
2024-07-01 13:35:00,73.66,73.76,73.66,73.71,21064.0,72.6417,72.7403,72.6417,72.691,21064.0
2024-07-01 13:40:00,73.72,73.75,73.7,73.7,22186.0,72.7008,72.7304,72.6811,72.6811,22186.0
2024-07-01 13:45:00,73.7,73.72,73.64,73.65,8072.0,72.6811,72.7008,72.6219,72.6318,8072.0
2024-07-01 13:50:00,73.65,73.68,73.64,73.67,11251.0,72.6318,72.6614,72.6219,72.6515,11251.0
2024-07-01 13:55:00,73.67,73.67,73.6,73.62,12012.0,72.6515,72.6515,72.5825,72.6022,12012.0
2024-07-01 14:00:00,73.63,73.64,73.59,73.63,9314.0,72.6121,72.6219,72.5726,72.6121,9314.0
2024-07-01 14:05:00,73.62,73.67,73.61,73.64,10675.0,72.6022,72.6515,72.5923,72.6219,10675.0
2024-07-01 14:10:00,73.63,73.66,73.59,73.63,11570.0,72.6121,72.6417,72.5726,72.6121,11570.0
2024-07-01 14:15:00,73.64,73.65,73.6,73.65,10503.0,72.6219,72.6318,72.5825,72.6318,10503.0
2024-07-01 14:20:00,73.66,73.69,73.64,73.66,12667.0,72.6417,72.6712,72.6219,72.6417,12667.0
2024-07-01 14:25:00,73.67,73.67,73.57,73.57,16858.0,72.6515,72.6515,72.5529,72.5529,16858.0
2024-07-01 14:30:00,73.57,73.61,73.54,73.57,18988.0,72.5529,72.5923,72.5233,72.5529,18988.0
2024-07-01 14:35:00,73.58,73.58,73.52,73.53,14346.0,72.5628,72.5628,72.5036,72.5135,14346.0
2024-07-01 14:40:00,73.53,73.55,73.52,73.53,13157.0,72.5135,72.5332,72.5036,72.5135,13157.0
2024-07-01 14:45:00,73.53,73.55,73.49,73.55,36642.0,72.5135,72.5332,72.474,72.5332,36642.0
2024-07-01 14:50:00,73.55,73.61,73.55,73.59,15929.0,72.5332,72.5923,72.5332,72.5726,15929.0
2024-07-01 14:55:00,73.58,73.59,73.56,73.56,12565.0,72.5628,72.5726,72.543,72.543,12565.0
2024-07-01 15:00:00,73.56,73.57,73.49,73.52,38882.0,72.543,72.5529,72.474,72.5036,38882.0
2024-07-01 15:05:00,73.52,73.53,73.46,73.47,19010.0,72.5036,72.5135,72.4444,72.4543,19010.0
2024-07-01 15:10:00,73.47,73.47,73.39,73.39,19486.0,72.4543,72.4543,72.3754,72.3754,19486.0
2024-07-01 15:15:00,73.4,73.45,73.38,73.45,30082.0,72.3852,72.4346,72.3655,72.4346,30082.0
2024-07-01 15:20:00,73.45,73.49,73.43,73.44,18401.0,72.4346,72.474,72.4148,72.4247,18401.0
2024-07-01 15:25:00,73.44,73.44,73.33,73.38,19564.0,72.4247,72.4247,72.3162,72.3655,19564.0
2024-07-01 15:30:00,73.38,73.39,73.35,73.39,23485.0,72.3655,72.3754,72.3359,72.3754,23485.0
2024-07-01 15:35:00,73.39,73.4,73.31,73.34,26204.0,72.3754,72.3852,72.2965,72.3261,26204.0
2024-07-01 15:40:00,73.34,73.34,73.3,73.31,44126.0,72.3261,72.3261,72.2866,72.2965,44126.0
2024-07-01 15:45:00,73.31,73.35,73.3,73.33,42499.0,72.2965,72.3359,72.2866,72.3162,42499.0
2024-07-01 15:50:00,73.33,73.45,73.33,73.44,52165.0,72.3162,72.4346,72.3162,72.4247,52165.0
2024-07-01 15:55:00,73.44,73.49,73.36,73.42,161227.0,72.4247,72.474,72.3458,72.405,161227.0
2024-07-02 09:30:00,73.25,73.78,73.25,73.68,77894.0,72.2373,72.76,72.2373,72.6614,77894.0
2024-07-02 09:35:00,73.73,73.8,73.51,73.77,28533.0,72.7107,72.7797,72.4937,72.7501,28533.0
2024-07-02 09:40:00,73.78,73.84,73.61,73.66,31302.0,72.76,72.8192,72.5923,72.6417,31302.0
2024-07-02 09:45:00,73.63,73.71,73.56,73.63,23571.0,72.6121,72.691,72.543,72.6121,23571.0
2024-07-02 09:50:00,73.63,73.66,73.49,73.5,28997.0,72.6121,72.6417,72.474,72.4839,28997.0
2024-07-02 09:55:00,73.51,73.57,73.39,73.56,13671.0,72.4937,72.5529,72.3754,72.543,13671.0
2024-07-02 10:00:00,73.54,73.62,73.45,73.6,19930.0,72.5233,72.6022,72.4346,72.5825,19930.0
2024-07-02 10:05:00,73.63,73.66,73.54,73.64,14780.0,72.6121,72.6417,72.5233,72.6219,14780.0
2024-07-02 10:10:00,73.65,73.67,73.55,73.58,18705.0,72.6318,72.6515,72.5332,72.5628,18705.0
2024-07-02 10:15:00,73.56,73.59,73.5,73.52,27065.0,72.543,72.5726,72.4839,72.5036,27065.0
2024-07-02 10:20:00,73.51,73.6,73.5,73.56,20990.0,72.4937,72.5825,72.4839,72.543,20990.0
2024-07-02 10:25:00,73.56,73.6,73.47,73.53,20506.0,72.543,72.5825,72.4543,72.5135,20506.0
2024-07-02 10:30:00,73.54,73.57,73.46,73.56,21136.0,72.5233,72.5529,72.4444,72.543,21136.0
2024-07-02 10:35:00,73.55,73.56,73.5,73.5,14918.0,72.5332,72.543,72.4839,72.4839,14918.0
2024-07-02 10:40:00,73.51,73.51,73.38,73.39,14575.0,72.4937,72.4937,72.3655,72.3754,14575.0
2024-07-02 10:45:00,73.39,73.39,73.34,73.39,21516.0,72.3754,72.3754,72.3261,72.3754,21516.0
2024-07-02 10:50:00,73.38,73.4,73.31,73.36,15084.0,72.3655,72.3852,72.2965,72.3458,15084.0
2024-07-02 10:55:00,73.37,73.37,73.32,73.34,15451.0,72.3557,72.3557,72.3064,72.3261,15451.0
2024-07-02 11:00:00,73.35,73.35,73.3,73.31,13105.0,72.3359,72.3359,72.2866,72.2965,13105.0
2024-07-02 11:05:00,73.3,73.3,73.22,73.24,19894.0,72.2866,72.2866,72.2077,72.2275,19894.0
2024-07-02 11:10:00,73.25,73.3,73.22,73.25,22200.0,72.2373,72.2866,72.2077,72.2373,22200.0
2024-07-02 11:15:00,73.26,73.3,73.24,73.3,19759.0,72.2472,72.2866,72.2275,72.2866,19759.0
2024-07-02 11:20:00,73.3,73.4,73.29,73.4,22069.0,72.2866,72.3852,72.2768,72.3852,22069.0
2024-07-02 11:25:00,73.4,73.41,73.37,73.39,17499.0,72.3852,72.3951,72.3557,72.3754,17499.0
2024-07-02 11:30:00,73.38,73.41,73.34,73.37,17218.0,72.3655,72.3951,72.3261,72.3557,17218.0
2024-07-02 11:35:00,73.37,73.45,73.37,73.42,14878.0,72.3557,72.4346,72.3557,72.405,14878.0
2024-07-02 11:40:00,73.43,73.44,73.39,73.39,10919.0,72.4148,72.4247,72.3754,72.3754,10919.0
2024-07-02 11:45:00,73.39,73.4,73.35,73.39,15522.0,72.3754,72.3852,72.3359,72.3754,15522.0
2024-07-02 11:50:00,73.38,73.45,73.38,73.42,44890.0,72.3655,72.4346,72.3655,72.405,44890.0
2024-07-02 11:55:00,73.42,73.44,73.4,73.41,17067.0,72.405,72.4247,72.3852,72.3951,17067.0
2024-07-02 12:00:00,73.41,73.41,73.36,73.36,14427.0,72.3951,72.3951,72.3458,72.3458,14427.0
2024-07-02 12:05:00,73.36,73.39,73.34,73.37,18701.0,72.3458,72.3754,72.3261,72.3557,18701.0
2024-07-02 12:10:00,73.37,73.43,73.37,73.41,16854.0,72.3557,72.4148,72.3557,72.3951,16854.0
2024-07-02 12:15:00,73.4,73.46,73.39,73.41,15283.0,72.3852,72.4444,72.3754,72.3951,15283.0
2024-07-02 12:20:00,73.41,73.48,73.39,73.45,10889.0,72.3951,72.4641,72.3754,72.4346,10889.0
2024-07-02 12:25:00,73.45,73.51,73.44,73.48,12490.0,72.4346,72.4937,72.4247,72.4641,12490.0
2024-07-02 12:30:00,73.47,73.47,73.43,73.45,13091.0,72.4543,72.4543,72.4148,72.4346,13091.0
2024-07-02 12:35:00,73.45,73.45,73.39,73.39,11202.0,72.4346,72.4346,72.3754,72.3754,11202.0
2024-07-02 12:40:00,73.4,73.42,73.39,73.41,15778.0,72.3852,72.405,72.3754,72.3951,15778.0
2024-07-02 12:45:00,73.41,73.42,73.37,73.38,24381.0,72.3951,72.405,72.3557,72.3655,24381.0
2024-07-02 12:50:00,73.38,73.43,73.35,73.43,18043.0,72.3655,72.4148,72.3359,72.4148,18043.0
2024-07-02 12:55:00,73.42,73.43,73.39,73.41,7728.0,72.405,72.4148,72.3754,72.3951,7728.0
2024-07-02 13:00:00,73.41,73.54,73.4,73.53,7110.0,72.3951,72.5233,72.3852,72.5135,7110.0
2024-07-02 13:05:00,73.53,73.58,73.53,73.57,7449.0,72.5135,72.5628,72.5135,72.5529,7449.0
2024-07-02 13:10:00,73.58,73.61,73.53,73.53,9863.0,72.5628,72.5923,72.5135,72.5135,9863.0
2024-07-02 13:15:00,73.53,73.53,73.46,73.47,16179.0,72.5135,72.5135,72.4444,72.4543,16179.0
2024-07-02 13:20:00,73.47,73.49,73.46,73.48,4748.0,72.4543,72.474,72.4444,72.4641,4748.0
2024-07-02 13:25:00,73.47,73.55,73.47,73.53,5971.0,72.4543,72.5332,72.4543,72.5135,5971.0
2024-07-02 13:30:00,73.53,73.55,73.5,73.5,5164.0,72.5135,72.5332,72.4839,72.4839,5164.0
2024-07-02 13:35:00,73.49,73.56,73.48,73.56,10951.0,72.474,72.543,72.4641,72.543,10951.0
2024-07-02 13:40:00,73.56,73.58,73.53,73.56,9557.0,72.543,72.5628,72.5135,72.543,9557.0
2024-07-02 13:45:00,73.55,73.6,73.54,73.59,10429.0,72.5332,72.5825,72.5233,72.5726,10429.0
2024-07-02 13:50:00,73.59,73.65,73.58,73.63,10381.0,72.5726,72.6318,72.5628,72.6121,10381.0
2024-07-02 13:55:00,73.62,73.65,73.6,73.63,14081.0,72.6022,72.6318,72.5825,72.6121,14081.0
2024-07-02 14:00:00,73.63,73.65,73.62,73.65,8958.0,72.6121,72.6318,72.6022,72.6318,8958.0
2024-07-02 14:05:00,73.65,73.67,73.63,73.66,17118.0,72.6318,72.6515,72.6121,72.6417,17118.0
2024-07-02 14:10:00,73.67,73.69,73.63,73.66,12784.0,72.6515,72.6712,72.6121,72.6417,12784.0
2024-07-02 14:15:00,73.66,73.66,73.62,73.63,9201.0,72.6417,72.6417,72.6022,72.6121,9201.0
2024-07-02 14:20:00,73.63,73.76,73.63,73.73,18089.0,72.6121,72.7403,72.6121,72.7107,18089.0
2024-07-02 14:25:00,73.73,73.81,73.72,73.77,23128.0,72.7107,72.7896,72.7008,72.7501,23128.0
2024-07-02 14:30:00,73.78,73.92,73.78,73.92,71898.0,72.76,72.8981,72.76,72.8981,71898.0
2024-07-02 14:35:00,73.92,73.98,73.89,73.93,65157.0,72.8981,72.9572,72.8685,72.9079,65157.0
2024-07-02 14:40:00,73.93,73.93,73.9,73.92,16814.0,72.9079,72.9079,72.8783,72.8981,16814.0
2024-07-02 14:45:00,73.92,73.94,73.89,73.9,12993.0,72.8981,72.9178,72.8685,72.8783,12993.0
2024-07-02 14:50:00,73.9,73.9,73.83,73.84,20945.0,72.8783,72.8783,72.8093,72.8192,20945.0
2024-07-02 14:55:00,73.84,73.85,73.82,73.83,21741.0,72.8192,72.829,72.7994,72.8093,21741.0
2024-07-02 15:00:00,73.82,73.83,73.8,73.81,27324.0,72.7994,72.8093,72.7797,72.7896,27324.0
2024-07-02 15:05:00,73.81,73.86,73.81,73.84,32324.0,72.7896,72.8389,72.7896,72.8192,32324.0
2024-07-02 15:10:00,73.86,73.87,73.84,73.87,28219.0,72.8389,72.8488,72.8192,72.8488,28219.0
2024-07-02 15:15:00,73.87,73.92,73.86,73.9,26660.0,72.8488,72.8981,72.8389,72.8783,26660.0
2024-07-02 15:20:00,73.91,73.96,73.9,73.95,28130.0,72.8882,72.9375,72.8783,72.9276,28130.0
2024-07-02 15:25:00,73.95,73.98,73.93,73.95,41594.0,72.9276,72.9572,72.9079,72.9276,41594.0
2024-07-02 15:30:00,73.95,74.03,73.94,73.96,39179.0,72.9276,73.0065,72.9178,72.9375,39179.0
2024-07-02 15:35:00,73.97,74.02,73.95,73.98,36740.0,72.9474,72.9967,72.9276,72.9572,36740.0
2024-07-02 15:40:00,73.98,74.04,73.95,74.02,41206.0,72.9572,73.0164,72.9276,72.9967,41206.0
2024-07-02 15:45:00,74.02,74.06,73.99,74.0,45073.0,72.9967,73.0361,72.9671,72.977,45073.0
2024-07-02 15:50:00,73.98,74.11,73.97,74.11,80079.0,72.9572,73.0854,72.9474,73.0854,80079.0
2024-07-02 15:55:00,74.11,74.18,74.06,74.16,214845.0,73.0854,73.1545,73.0361,73.1347,214845.0
2024-07-03 09:30:00,74.25,74.33,74.06,74.11,84194.0,73.2235,73.3024,73.0361,73.0854,84194.0
2024-07-03 09:35:00,74.11,74.33,74.0,74.01,40714.0,73.0854,73.3024,72.977,72.9868,40714.0
2024-07-03 09:40:00,74.02,74.18,73.93,74.18,24074.0,72.9967,73.1545,72.9079,73.1545,24074.0
2024-07-03 09:45:00,74.19,74.19,74.09,74.12,22967.0,73.1643,73.1643,73.0657,73.0953,22967.0
2024-07-03 09:50:00,74.12,74.12,73.8,73.87,35240.0,73.0953,73.0953,72.7797,72.8488,35240.0
2024-07-03 09:55:00,73.89,73.97,73.84,73.94,26589.0,72.8685,72.9474,72.8192,72.9178,26589.0
2024-07-03 10:00:00,73.95,74.12,73.86,74.09,29863.0,72.9276,73.0953,72.8389,73.0657,29863.0
2024-07-03 10:05:00,74.1,74.3,74.09,74.28,65210.0,73.0756,73.2728,73.0657,73.2531,65210.0
2024-07-03 10:10:00,74.3,74.49,74.3,74.37,32262.0,73.2728,73.4602,73.2728,73.3418,32262.0
2024-07-03 10:15:00,74.35,74.43,74.27,74.39,24009.0,73.3221,73.401,73.2432,73.3616,24009.0
2024-07-03 10:20:00,74.4,74.56,74.37,74.56,39116.0,73.3714,73.5292,73.3418,73.5292,39116.0
2024-07-03 10:25:00,74.56,74.61,74.4,74.47,68300.0,73.5292,73.5785,73.3714,73.4405,68300.0
2024-07-03 10:30:00,74.45,74.46,74.34,74.34,22068.0,73.4207,73.4306,73.3123,73.3123,22068.0
2024-07-03 10:35:00,74.35,74.36,74.25,74.27,21903.0,73.3221,73.332,73.2235,73.2432,21903.0
2024-07-03 10:40:00,74.26,74.31,74.19,74.21,15829.0,73.2334,73.2827,73.1643,73.1841,15829.0
2024-07-03 10:45:00,74.19,74.24,74.16,74.22,24718.0,73.1643,73.2136,73.1347,73.1939,24718.0
2024-07-03 10:50:00,74.24,74.32,74.21,74.21,13205.0,73.2136,73.2925,73.1841,73.1841,13205.0
2024-07-03 10:55:00,74.21,74.24,74.13,74.17,57679.0,73.1841,73.2136,73.1052,73.1446,57679.0
2024-07-03 11:00:00,74.17,74.19,74.1,74.18,15644.0,73.1446,73.1643,73.0756,73.1545,15644.0
2024-07-03 11:05:00,74.17,74.21,74.08,74.21,20128.0,73.1446,73.1841,73.0558,73.1841,20128.0
2024-07-03 11:10:00,74.2,74.21,74.16,74.19,14771.0,73.1742,73.1841,73.1347,73.1643,14771.0
2024-07-03 11:15:00,74.18,74.19,74.05,74.05,20627.0,73.1545,73.1643,73.0263,73.0263,20627.0
2024-07-03 11:20:00,74.06,74.12,74.03,74.09,26950.0,73.0361,73.0953,73.0065,73.0657,26950.0
2024-07-03 11:25:00,74.08,74.09,73.97,73.97,15523.0,73.0558,73.0657,72.9474,72.9474,15523.0
2024-07-03 11:30:00,73.96,74.04,73.96,74.04,16369.0,72.9375,73.0164,72.9375,73.0164,16369.0
2024-07-03 11:35:00,74.04,74.09,74.02,74.05,16975.0,73.0164,73.0657,72.9967,73.0263,16975.0
2024-07-03 11:40:00,74.04,74.1,74.02,74.03,16393.0,73.0164,73.0756,72.9967,73.0065,16393.0
2024-07-03 11:45:00,74.03,74.11,74.03,74.1,16005.0,73.0065,73.0854,73.0065,73.0756,16005.0
2024-07-03 11:50:00,74.1,74.13,74.07,74.09,16244.0,73.0756,73.1052,73.046,73.0657,16244.0
2024-07-03 11:55:00,74.09,74.1,74.01,74.07,17345.0,73.0657,73.0756,72.9868,73.046,17345.0
2024-07-03 12:00:00,74.05,74.06,73.95,74.03,26899.0,73.0263,73.0361,72.9276,73.0065,26899.0
2024-07-03 12:05:00,74.02,74.07,74.0,74.06,19030.0,72.9967,73.046,72.977,73.0361,19030.0
2024-07-03 12:10:00,74.05,74.1,74.02,74.08,14646.0,73.0263,73.0756,72.9967,73.0558,14646.0
2024-07-03 12:15:00,74.09,74.15,74.08,74.13,36832.0,73.0657,73.1249,73.0558,73.1052,36832.0
2024-07-03 12:20:00,74.13,74.15,74.06,74.1,56461.0,73.1052,73.1249,73.0361,73.0756,56461.0
2024-07-03 12:25:00,74.09,74.12,74.06,74.06,27868.0,73.0657,73.0953,73.0361,73.0361,27868.0
2024-07-03 12:30:00,74.06,74.12,74.06,74.11,65311.0,73.0361,73.0953,73.0361,73.0854,65311.0
2024-07-03 12:35:00,74.1,74.17,74.07,74.09,78403.0,73.0756,73.1446,73.046,73.0657,78403.0
2024-07-03 12:40:00,74.09,74.12,74.03,74.05,40327.0,73.0657,73.0953,73.0065,73.0263,40327.0
2024-07-03 12:45:00,74.05,74.05,73.97,74.03,51618.0,73.0263,73.0263,72.9474,73.0065,51618.0
2024-07-03 12:50:00,74.03,74.13,74.01,74.12,45929.0,73.0065,73.1052,72.9868,73.0953,45929.0
2024-07-03 12:55:00,74.14,74.18,74.02,74.05,159989.0,73.115,73.1545,72.9967,73.0263,159989.0
2024-07-05 09:30:00,73.87,74.15,73.62,73.88,59002.0,72.8488,73.1249,72.6022,72.8586,59002.0
2024-07-05 09:35:00,73.91,74.02,73.69,73.89,19967.0,72.8882,72.9967,72.6712,72.8685,19967.0
2024-07-05 09:40:00,73.95,73.95,73.83,73.86,13830.0,72.9276,72.9276,72.8093,72.8389,13830.0
2024-07-05 09:45:00,73.82,73.82,73.58,73.6,18982.0,72.7994,72.7994,72.5628,72.5825,18982.0
2024-07-05 09:50:00,73.6,73.61,73.49,73.51,23437.0,72.5825,72.5923,72.474,72.4937,23437.0
2024-07-05 09:55:00,73.51,73.56,73.41,73.55,25109.0,72.4937,72.543,72.3951,72.5332,25109.0
2024-07-05 10:00:00,73.55,73.66,73.37,73.46,49610.0,72.5332,72.6417,72.3557,72.4444,49610.0
2024-07-05 10:05:00,73.46,73.47,73.23,73.34,31569.0,72.4444,72.4543,72.2176,72.3261,31569.0
2024-07-05 10:10:00,73.3,73.42,73.25,73.32,22746.0,72.2866,72.405,72.2373,72.3064,22746.0
2024-07-05 10:15:00,73.33,73.35,73.21,73.3,22390.0,72.3162,72.3359,72.1979,72.2866,22390.0
2024-07-05 10:20:00,73.31,73.43,73.31,73.43,22852.0,72.2965,72.4148,72.2965,72.4148,22852.0
2024-07-05 10:25:00,73.43,73.46,73.4,73.42,31412.0,72.4148,72.4444,72.3852,72.405,31412.0
2024-07-05 10:30:00,73.42,73.5,73.39,73.49,25322.0,72.405,72.4839,72.3754,72.474,25322.0
2024-07-05 10:35:00,73.49,73.57,73.49,73.53,43042.0,72.474,72.5529,72.474,72.5135,43042.0
2024-07-05 10:40:00,73.52,73.59,73.48,73.58,16490.0,72.5036,72.5726,72.4641,72.5628,16490.0
2024-07-05 10:45:00,73.57,73.59,73.49,73.5,20345.0,72.5529,72.5726,72.474,72.4839,20345.0
2024-07-05 10:50:00,73.49,73.54,73.48,73.51,17502.0,72.474,72.5233,72.4641,72.4937,17502.0
2024-07-05 10:55:00,73.5,73.51,73.45,73.46,19854.0,72.4839,72.4937,72.4346,72.4444,19854.0
2024-07-05 11:00:00,73.47,73.51,73.39,73.51,19787.0,72.4543,72.4937,72.3754,72.4937,19787.0
2024-07-05 11:05:00,73.51,73.58,73.5,73.58,16435.0,72.4937,72.5628,72.4839,72.5628,16435.0
2024-07-05 11:10:00,73.57,73.59,73.47,73.48,13490.0,72.5529,72.5726,72.4543,72.4641,13490.0
2024-07-05 11:15:00,73.48,73.5,73.39,73.41,24397.0,72.4641,72.4839,72.3754,72.3951,24397.0
2024-07-05 11:20:00,73.41,73.44,73.34,73.35,14354.0,72.3951,72.4247,72.3261,72.3359,14354.0
2024-07-05 11:25:00,73.35,73.43,73.35,73.43,12267.0,72.3359,72.4148,72.3359,72.4148,12267.0
2024-07-05 11:30:00,73.41,73.43,73.39,73.42,13377.0,72.3951,72.4148,72.3754,72.405,13377.0
2024-07-05 11:35:00,73.42,73.43,73.34,73.34,26959.0,72.405,72.4148,72.3261,72.3261,26959.0
2024-07-05 11:40:00,73.34,73.34,73.29,73.31,19148.0,72.3261,72.3261,72.2768,72.2965,19148.0
2024-07-05 11:45:00,73.33,73.35,73.28,73.29,26208.0,72.3162,72.3359,72.2669,72.2768,26208.0
2024-07-05 11:50:00,73.3,73.34,73.28,73.3,19121.0,72.2866,72.3261,72.2669,72.2866,19121.0
2024-07-05 11:55:00,73.31,73.35,73.29,73.31,40642.0,72.2965,72.3359,72.2768,72.2965,40642.0
2024-07-05 12:00:00,73.31,73.32,73.26,73.29,20868.0,72.2965,72.3064,72.2472,72.2768,20868.0
2024-07-05 12:05:00,73.29,73.34,73.28,73.34,13804.0,72.2768,72.3261,72.2669,72.3261,13804.0
2024-07-05 12:10:00,73.34,73.41,73.33,73.39,18210.0,72.3261,72.3951,72.3162,72.3754,18210.0
2024-07-05 12:15:00,73.39,73.41,73.36,73.37,27047.0,72.3754,72.3951,72.3458,72.3557,27047.0
2024-07-05 12:20:00,73.38,73.39,73.35,73.38,13578.0,72.3655,72.3754,72.3359,72.3655,13578.0
2024-07-05 12:25:00,73.37,73.38,73.29,73.3,19554.0,72.3557,72.3655,72.2768,72.2866,19554.0
2024-07-05 12:30:00,73.3,73.31,73.25,73.3,17643.0,72.2866,72.2965,72.2373,72.2866,17643.0
2024-07-05 12:35:00,73.3,73.36,73.29,73.34,18953.0,72.2866,72.3458,72.2768,72.3261,18953.0
2024-07-05 12:40:00,73.34,73.35,73.28,73.29,23047.0,72.3261,72.3359,72.2669,72.2768,23047.0
2024-07-05 12:45:00,73.29,73.34,73.29,73.33,13034.0,72.2768,72.3261,72.2768,72.3162,13034.0
2024-07-05 12:50:00,73.33,73.37,73.33,73.36,14149.0,72.3162,72.3557,72.3162,72.3458,14149.0
2024-07-05 12:55:00,73.36,73.39,73.35,73.39,13998.0,72.3458,72.3754,72.3359,72.3754,13998.0
2024-07-05 13:00:00,73.39,73.4,73.35,73.4,24403.0,72.3754,72.3852,72.3359,72.3852,24403.0
2024-07-05 13:05:00,73.4,73.41,73.37,73.41,14290.0,72.3852,72.3951,72.3557,72.3951,14290.0
2024-07-05 13:10:00,73.4,73.4,73.28,73.29,16045.0,72.3852,72.3852,72.2669,72.2768,16045.0
2024-07-05 13:15:00,73.3,73.33,73.29,73.31,15948.0,72.2866,72.3162,72.2768,72.2965,15948.0
2024-07-05 13:20:00,73.3,73.33,73.29,73.3,22148.0,72.2866,72.3162,72.2768,72.2866,22148.0
2024-07-05 13:25:00,73.3,73.32,73.27,73.31,7911.0,72.2866,72.3064,72.257,72.2965,7911.0
2024-07-05 13:30:00,73.31,73.36,73.3,73.35,8388.0,72.2965,72.3458,72.2866,72.3359,8388.0
2024-07-05 13:35:00,73.36,73.41,73.35,73.41,12389.0,72.3458,72.3951,72.3359,72.3951,12389.0
2024-07-05 13:40:00,73.41,73.45,73.39,73.44,11129.0,72.3951,72.4346,72.3754,72.4247,11129.0
2024-07-05 13:45:00,73.44,73.46,73.39,73.4,14162.0,72.4247,72.4444,72.3754,72.3852,14162.0
2024-07-05 13:50:00,73.39,73.43,73.39,73.42,11398.0,72.3754,72.4148,72.3754,72.405,11398.0
2024-07-05 13:55:00,73.42,73.43,73.37,73.38,14813.0,72.405,72.4148,72.3557,72.3655,14813.0
2024-07-05 14:00:00,73.38,73.41,73.35,73.37,13604.0,72.3655,72.3951,72.3359,72.3557,13604.0
2024-07-05 14:05:00,73.37,73.39,73.33,73.36,17761.0,72.3557,72.3754,72.3162,72.3458,17761.0
2024-07-05 14:10:00,73.36,73.38,73.35,73.36,11210.0,72.3458,72.3655,72.3359,72.3458,11210.0
2024-07-05 14:15:00,73.36,73.4,73.34,73.35,22329.0,72.3458,72.3852,72.3261,72.3359,22329.0
2024-07-05 14:20:00,73.34,73.37,73.34,73.37,14897.0,72.3261,72.3557,72.3261,72.3557,14897.0
2024-07-05 14:25:00,73.37,73.4,73.36,73.38,26007.0,72.3557,72.3852,72.3458,72.3655,26007.0
2024-07-05 14:30:00,73.38,73.39,73.35,73.39,8716.0,72.3655,72.3754,72.3359,72.3754,8716.0
2024-07-05 14:35:00,73.39,73.4,73.37,73.4,8837.0,72.3754,72.3852,72.3557,72.3852,8837.0
2024-07-05 14:40:00,73.4,73.45,73.39,73.44,11182.0,72.3852,72.4346,72.3754,72.4247,11182.0
2024-07-05 14:45:00,73.45,73.46,73.43,73.45,21371.0,72.4346,72.4444,72.4148,72.4346,21371.0
2024-07-05 14:50:00,73.45,73.45,73.41,73.41,12232.0,72.4346,72.4346,72.3951,72.3951,12232.0
2024-07-05 14:55:00,73.42,73.44,73.41,73.43,14772.0,72.405,72.4247,72.3951,72.4148,14772.0
2024-07-05 15:00:00,73.44,73.44,73.39,73.4,12710.0,72.4247,72.4247,72.3754,72.3852,12710.0
2024-07-05 15:05:00,73.39,73.4,73.37,73.38,8263.0,72.3754,72.3852,72.3557,72.3655,8263.0
2024-07-05 15:10:00,73.38,73.39,73.37,73.37,11335.0,72.3655,72.3754,72.3557,72.3557,11335.0
2024-07-05 15:15:00,73.37,73.39,73.31,73.32,13639.0,72.3557,72.3754,72.2965,72.3064,13639.0
2024-07-05 15:20:00,73.33,73.34,73.3,73.33,14143.0,72.3162,72.3261,72.2866,72.3162,14143.0
2024-07-05 15:25:00,73.33,73.34,73.3,73.3,12898.0,72.3162,72.3261,72.2866,72.2866,12898.0
2024-07-05 15:30:00,73.3,73.32,73.27,73.28,14898.0,72.2866,72.3064,72.257,72.2669,14898.0
2024-07-05 15:35:00,73.29,73.35,73.28,73.29,48456.0,72.2768,72.3359,72.2669,72.2768,48456.0
2024-07-05 15:40:00,73.3,73.33,73.27,73.31,19851.0,72.2866,72.3162,72.257,72.2965,19851.0
2024-07-05 15:45:00,73.31,73.33,73.3,73.31,31611.0,72.2965,72.3162,72.2866,72.2965,31611.0
2024-07-05 15:50:00,73.31,73.34,73.24,73.25,90814.0,72.2965,72.3261,72.2275,72.2373,90814.0
2024-07-05 15:55:00,73.25,73.27,73.15,73.2,177321.0,72.2373,72.257,72.1387,72.188,177321.0
2024-07-08 09:30:00,74.2,74.51,73.88,74.48,157008.0,73.1742,73.4799,72.8586,73.4503,157008.0
2024-07-08 09:35:00,74.47,74.47,74.14,74.28,48698.0,73.4405,73.4405,73.115,73.2531,48698.0
2024-07-08 09:40:00,74.24,74.33,74.19,74.31,60741.0,73.2136,73.3024,73.1643,73.2827,60741.0
2024-07-08 09:45:00,74.32,74.35,74.16,74.17,37009.0,73.2925,73.3221,73.1347,73.1446,37009.0
2024-07-08 09:50:00,74.16,74.22,74.12,74.17,146856.0,73.1347,73.1939,73.0953,73.1446,146856.0
2024-07-08 09:55:00,74.15,74.18,74.05,74.08,72521.0,73.1249,73.1545,73.0263,73.0558,72521.0
2024-07-08 10:00:00,74.06,74.11,73.98,74.03,53345.0,73.0361,73.0854,72.9572,73.0065,53345.0
2024-07-08 10:05:00,74.03,74.03,73.78,73.79,20466.0,73.0065,73.0065,72.76,72.7699,20466.0
2024-07-08 10:10:00,73.8,73.81,73.66,73.78,32831.0,72.7797,72.7896,72.6417,72.76,32831.0
2024-07-08 10:15:00,73.78,73.85,73.69,73.7,40227.0,72.76,72.829,72.6712,72.6811,40227.0
2024-07-08 10:20:00,73.7,73.82,73.62,73.8,44837.0,72.6811,72.7994,72.6022,72.7797,44837.0
2024-07-08 10:25:00,73.81,73.82,73.67,73.72,26850.0,72.7896,72.7994,72.6515,72.7008,26850.0
2024-07-08 10:30:00,73.71,73.74,73.67,73.71,32107.0,72.691,72.7205,72.6515,72.691,32107.0
2024-07-08 10:35:00,73.71,73.8,73.69,73.75,33713.0,72.691,72.7797,72.6712,72.7304,33713.0
2024-07-08 10:40:00,73.73,73.77,73.7,73.74,15336.0,72.7107,72.7501,72.6811,72.7205,15336.0
2024-07-08 10:45:00,73.73,73.81,73.71,73.79,17291.0,72.7107,72.7896,72.691,72.7699,17291.0
2024-07-08 10:50:00,73.77,73.77,73.63,73.64,24714.0,72.7501,72.7501,72.6121,72.6219,24714.0
2024-07-08 10:55:00,73.64,73.71,73.63,73.7,39884.0,72.6219,72.691,72.6121,72.6811,39884.0
2024-07-08 11:00:00,73.69,73.84,73.68,73.78,22351.0,72.6712,72.8192,72.6614,72.76,22351.0
2024-07-08 11:05:00,73.78,73.8,73.72,73.76,22689.0,72.76,72.7797,72.7008,72.7403,22689.0
2024-07-08 11:10:00,73.77,73.78,73.7,73.7,14471.0,72.7501,72.76,72.6811,72.6811,14471.0
2024-07-08 11:15:00,73.7,73.71,73.61,73.61,18120.0,72.6811,72.691,72.5923,72.5923,18120.0
2024-07-08 11:20:00,73.61,73.63,73.55,73.58,68763.0,72.5923,72.6121,72.5332,72.5628,68763.0
2024-07-08 11:25:00,73.58,73.58,73.48,73.49,15872.0,72.5628,72.5628,72.4641,72.474,15872.0
2024-07-08 11:30:00,73.48,73.53,73.45,73.48,23751.0,72.4641,72.5135,72.4346,72.4641,23751.0
2024-07-08 11:35:00,73.48,73.49,73.44,73.46,18738.0,72.4641,72.474,72.4247,72.4444,18738.0
2024-07-08 11:40:00,73.47,73.51,73.46,73.49,22257.0,72.4543,72.4937,72.4444,72.474,22257.0
2024-07-08 11:45:00,73.48,73.56,73.46,73.55,15738.0,72.4641,72.543,72.4444,72.5332,15738.0
2024-07-08 11:50:00,73.56,73.6,73.53,73.59,15646.0,72.543,72.5825,72.5135,72.5726,15646.0
2024-07-08 11:55:00,73.59,73.6,73.52,73.53,22762.0,72.5726,72.5825,72.5036,72.5135,22762.0
2024-07-08 12:00:00,73.52,73.52,73.4,73.47,20730.0,72.5036,72.5036,72.3852,72.4543,20730.0
2024-07-08 12:05:00,73.47,73.48,73.38,73.42,23826.0,72.4543,72.4641,72.3655,72.405,23826.0
2024-07-08 12:10:00,73.41,73.42,73.32,73.37,43523.0,72.3951,72.405,72.3064,72.3557,43523.0
2024-07-08 12:15:00,73.36,73.42,73.32,73.38,15612.0,72.3458,72.405,72.3064,72.3655,15612.0
2024-07-08 12:20:00,73.38,73.4,73.32,73.32,21511.0,72.3655,72.3852,72.3064,72.3064,21511.0
2024-07-08 12:25:00,73.33,73.41,73.31,73.38,61281.0,72.3162,72.3951,72.2965,72.3655,61281.0
2024-07-08 12:30:00,73.37,73.46,73.36,73.4,87287.0,72.3557,72.4444,72.3458,72.3852,87287.0
2024-07-08 12:35:00,73.4,73.44,73.35,73.43,34673.0,72.3852,72.4247,72.3359,72.4148,34673.0
2024-07-08 12:40:00,73.44,73.46,73.31,73.33,20107.0,72.4247,72.4444,72.2965,72.3162,20107.0
2024-07-08 12:45:00,73.33,73.39,73.33,73.38,9843.0,72.3162,72.3754,72.3162,72.3655,9843.0
2024-07-08 12:50:00,73.39,73.41,73.38,73.41,14763.0,72.3754,72.3951,72.3655,72.3951,14763.0
2024-07-08 12:55:00,73.41,73.46,73.39,73.45,12946.0,72.3951,72.4444,72.3754,72.4346,12946.0
2024-07-08 13:00:00,73.44,73.44,73.36,73.37,9666.0,72.4247,72.4247,72.3458,72.3557,9666.0
2024-07-08 13:05:00,73.37,73.43,73.31,73.32,21151.0,72.3557,72.4148,72.2965,72.3064,21151.0
2024-07-08 13:10:00,73.33,73.33,73.26,73.29,18675.0,72.3162,72.3162,72.2472,72.2768,18675.0
2024-07-08 13:15:00,73.3,73.32,73.25,73.31,10459.0,72.2866,72.3064,72.2373,72.2965,10459.0
2024-07-08 13:20:00,73.31,73.31,73.28,73.3,15798.0,72.2965,72.2965,72.2669,72.2866,15798.0
2024-07-08 13:25:00,73.29,73.3,73.23,73.23,18838.0,72.2768,72.2866,72.2176,72.2176,18838.0
2024-07-08 13:30:00,73.23,73.34,73.22,73.33,21432.0,72.2176,72.3261,72.2077,72.3162,21432.0
2024-07-08 13:35:00,73.33,73.46,73.33,73.45,30173.0,72.3162,72.4444,72.3162,72.4346,30173.0
2024-07-08 13:40:00,73.45,73.48,73.41,73.42,28773.0,72.4346,72.4641,72.3951,72.405,28773.0
2024-07-08 13:45:00,73.42,73.43,73.39,73.42,46590.0,72.405,72.4148,72.3754,72.405,46590.0
2024-07-08 13:50:00,73.42,73.44,73.4,73.42,65962.0,72.405,72.4247,72.3852,72.405,65962.0
2024-07-08 13:55:00,73.42,73.42,73.35,73.36,25736.0,72.405,72.405,72.3359,72.3458,25736.0
2024-07-08 14:00:00,73.36,73.39,73.33,73.34,22270.0,72.3458,72.3754,72.3162,72.3261,22270.0
2024-07-08 14:05:00,73.35,73.36,73.32,73.34,11902.0,72.3359,72.3458,72.3064,72.3261,11902.0
2024-07-08 14:10:00,73.34,73.36,73.31,73.33,21211.0,72.3261,72.3458,72.2965,72.3162,21211.0
2024-07-08 14:15:00,73.32,73.4,73.31,73.34,19487.0,72.3064,72.3852,72.2965,72.3261,19487.0
2024-07-08 14:20:00,73.34,73.4,73.32,73.37,12058.0,72.3261,72.3852,72.3064,72.3557,12058.0
2024-07-08 14:25:00,73.37,73.38,73.34,73.34,12593.0,72.3557,72.3655,72.3261,72.3261,12593.0
2024-07-08 14:30:00,73.34,73.38,73.33,73.36,12080.0,72.3261,72.3655,72.3162,72.3458,12080.0
2024-07-08 14:35:00,73.36,73.36,73.31,73.33,21230.0,72.3458,72.3458,72.2965,72.3162,21230.0
2024-07-08 14:40:00,73.34,73.34,73.23,73.25,36342.0,72.3261,72.3261,72.2176,72.2373,36342.0
2024-07-08 14:45:00,73.24,73.24,73.18,73.2,44989.0,72.2275,72.2275,72.1683,72.188,44989.0
2024-07-08 14:50:00,73.2,73.2,73.14,73.17,36688.0,72.188,72.188,72.1288,72.1584,36688.0
2024-07-08 14:55:00,73.17,73.2,73.15,73.17,44243.0,72.1584,72.188,72.1387,72.1584,44243.0
2024-07-08 15:00:00,73.17,73.18,73.11,73.17,39780.0,72.1584,72.1683,72.0993,72.1584,39780.0
2024-07-08 15:05:00,73.17,73.26,73.16,73.24,22148.0,72.1584,72.2472,72.1486,72.2275,22148.0
2024-07-08 15:10:00,73.25,73.36,73.24,73.35,16989.0,72.2373,72.3458,72.2275,72.3359,16989.0
2024-07-08 15:15:00,73.36,73.4,73.35,73.37,30971.0,72.3458,72.3852,72.3359,72.3557,30971.0
2024-07-08 15:20:00,73.36,73.46,73.35,73.45,20281.0,72.3458,72.4444,72.3359,72.4346,20281.0
2024-07-08 15:25:00,73.45,73.49,73.44,73.47,29478.0,72.4346,72.474,72.4247,72.4543,29478.0
2024-07-08 15:30:00,73.47,73.51,73.4,73.44,35804.0,72.4543,72.4937,72.3852,72.4247,35804.0
2024-07-08 15:35:00,73.45,73.48,73.42,73.48,32622.0,72.4346,72.4641,72.405,72.4641,32622.0
2024-07-08 15:40:00,73.47,73.47,73.39,73.41,50714.0,72.4543,72.4543,72.3754,72.3951,50714.0
2024-07-08 15:45:00,73.4,73.48,73.36,73.47,125017.0,72.3852,72.4641,72.3458,72.4543,125017.0
2024-07-08 15:50:00,73.47,73.48,73.35,73.36,89463.0,72.4543,72.4641,72.3359,72.3458,89463.0
2024-07-08 15:55:00,73.36,73.37,73.17,73.23,283088.0,72.3458,72.3557,72.1584,72.2176,283088.0
2024-07-09 09:30:00,73.03,73.43,72.89,73.41,95519.0,72.0204,72.4148,71.8823,72.3951,95519.0
2024-07-09 09:35:00,73.39,73.58,73.3,73.46,27298.0,72.3754,72.5628,72.2866,72.4444,27298.0
2024-07-09 09:40:00,73.5,73.74,73.48,73.57,31712.0,72.4839,72.7205,72.4641,72.5529,31712.0
2024-07-09 09:45:00,73.54,73.69,73.51,73.65,20977.0,72.5233,72.6712,72.4937,72.6318,20977.0
2024-07-09 09:50:00,73.64,73.64,73.48,73.58,35888.0,72.6219,72.6219,72.4641,72.5628,35888.0
2024-07-09 09:55:00,73.58,73.66,73.54,73.56,23207.0,72.5628,72.6417,72.5233,72.543,23207.0
2024-07-09 10:00:00,73.56,73.76,73.55,73.63,39462.0,72.543,72.7403,72.5332,72.6121,39462.0
2024-07-09 10:05:00,73.62,73.66,73.59,73.59,33848.0,72.6022,72.6417,72.5726,72.5726,33848.0
2024-07-09 10:10:00,73.59,73.59,73.38,73.38,35656.0,72.5726,72.5726,72.3655,72.3655,35656.0
2024-07-09 10:15:00,73.38,73.43,73.35,73.36,21745.0,72.3655,72.4148,72.3359,72.3458,21745.0
2024-07-09 10:20:00,73.36,73.44,73.28,73.43,30792.0,72.3458,72.4247,72.2669,72.4148,30792.0
2024-07-09 10:25:00,73.42,73.44,73.31,73.37,27377.0,72.405,72.4247,72.2965,72.3557,27377.0
2024-07-09 10:30:00,73.35,73.36,73.29,73.31,24816.0,72.3359,72.3458,72.2768,72.2965,24816.0
2024-07-09 10:35:00,73.31,73.35,73.26,73.33,22463.0,72.2965,72.3359,72.2472,72.3162,22463.0
2024-07-09 10:40:00,73.34,73.46,73.34,73.43,19348.0,72.3261,72.4444,72.3261,72.4148,19348.0
2024-07-09 10:45:00,73.43,73.6,73.43,73.6,30578.0,72.4148,72.5825,72.4148,72.5825,30578.0
2024-07-09 10:50:00,73.56,73.56,73.49,73.51,21221.0,72.543,72.543,72.474,72.4937,21221.0
2024-07-09 10:55:00,73.52,73.57,73.51,73.53,20614.0,72.5036,72.5529,72.4937,72.5135,20614.0
2024-07-09 11:00:00,73.54,73.58,73.5,73.57,24977.0,72.5233,72.5628,72.4839,72.5529,24977.0
2024-07-09 11:05:00,73.58,73.62,73.54,73.61,20753.0,72.5628,72.6022,72.5233,72.5923,20753.0
2024-07-09 11:10:00,73.62,73.69,73.6,73.68,26882.0,72.6022,72.6712,72.5825,72.6614,26882.0
2024-07-09 11:15:00,73.69,73.76,73.68,73.72,31573.0,72.6712,72.7403,72.6614,72.7008,31573.0
2024-07-09 11:20:00,73.72,73.83,73.71,73.81,21295.0,72.7008,72.8093,72.691,72.7896,21295.0
2024-07-09 11:25:00,73.8,73.83,73.74,73.79,18235.0,72.7797,72.8093,72.7205,72.7699,18235.0
2024-07-09 11:30:00,73.8,73.84,73.78,73.84,20395.0,72.7797,72.8192,72.76,72.8192,20395.0
2024-07-09 11:35:00,73.83,73.83,73.77,73.8,29866.0,72.8093,72.8093,72.7501,72.7797,29866.0
2024-07-09 11:40:00,73.79,73.89,73.79,73.89,22974.0,72.7699,72.8685,72.7699,72.8685,22974.0
2024-07-09 11:45:00,73.9,74.07,73.88,74.07,22287.0,72.8783,73.046,72.8586,73.046,22287.0
2024-07-09 11:50:00,74.09,74.26,74.08,74.25,31590.0,73.0657,73.2334,73.0558,73.2235,31590.0
2024-07-09 11:55:00,74.25,74.26,74.19,74.25,40358.0,73.2235,73.2334,73.1643,73.2235,40358.0
2024-07-09 12:00:00,74.25,74.37,74.22,74.35,42438.0,73.2235,73.3418,73.1939,73.3221,42438.0
2024-07-09 12:05:00,74.34,74.37,74.31,74.34,16933.0,73.3123,73.3418,73.2827,73.3123,16933.0
2024-07-09 12:10:00,74.35,74.39,74.34,74.39,16790.0,73.3221,73.3616,73.3123,73.3616,16790.0
2024-07-09 12:15:00,74.4,74.46,74.38,74.39,32064.0,73.3714,73.4306,73.3517,73.3616,32064.0
2024-07-09 12:20:00,74.41,74.41,74.25,74.28,38327.0,73.3813,73.3813,73.2235,73.2531,38327.0
2024-07-09 12:25:00,74.28,74.35,74.28,74.34,26727.0,73.2531,73.3221,73.2531,73.3123,26727.0
2024-07-09 12:30:00,74.33,74.43,74.32,74.39,23028.0,73.3024,73.401,73.2925,73.3616,23028.0
2024-07-09 12:35:00,74.39,74.56,74.36,74.56,139589.0,73.3616,73.5292,73.332,73.5292,139589.0
2024-07-09 12:40:00,74.56,74.7,74.55,74.64,148449.0,73.5292,73.6673,73.5194,73.6081,148449.0
2024-07-09 12:45:00,74.63,74.69,74.62,74.64,29089.0,73.5982,73.6574,73.5884,73.6081,29089.0
2024-07-09 12:50:00,74.63,74.63,74.54,74.63,22539.0,73.5982,73.5982,73.5095,73.5982,22539.0
2024-07-09 12:55:00,74.66,74.68,74.61,74.64,20880.0,73.6278,73.6476,73.5785,73.6081,20880.0
2024-07-09 13:00:00,74.64,74.84,74.64,74.84,26118.0,73.6081,73.8053,73.6081,73.8053,26118.0
2024-07-09 13:05:00,74.84,74.89,74.79,74.81,35277.0,73.8053,73.8547,73.756,73.7758,35277.0
2024-07-09 13:10:00,74.81,74.85,74.74,74.75,42968.0,73.7758,73.8152,73.7067,73.7166,42968.0
2024-07-09 13:15:00,74.74,74.74,74.62,74.72,26593.0,73.7067,73.7067,73.5884,73.687,26593.0
2024-07-09 13:20:00,74.71,74.77,74.67,74.67,63290.0,73.6771,73.7363,73.6377,73.6377,63290.0
2024-07-09 13:25:00,74.67,74.75,74.67,74.69,23581.0,73.6377,73.7166,73.6377,73.6574,23581.0
2024-07-09 13:30:00,74.7,74.73,74.63,74.72,32290.0,73.6673,73.6969,73.5982,73.687,32290.0
2024-07-09 13:35:00,74.72,74.74,74.65,74.65,24764.0,73.687,73.7067,73.618,73.618,24764.0
2024-07-09 13:40:00,74.66,74.69,74.62,74.64,26012.0,73.6278,73.6574,73.5884,73.6081,26012.0
2024-07-09 13:45:00,74.64,74.66,74.63,74.64,12357.0,73.6081,73.6278,73.5982,73.6081,12357.0
2024-07-09 13:50:00,74.64,74.67,74.56,74.56,19873.0,73.6081,73.6377,73.5292,73.5292,19873.0
2024-07-09 13:55:00,74.56,74.57,74.48,74.55,36217.0,73.5292,73.5391,73.4503,73.5194,36217.0
2024-07-09 14:00:00,74.55,74.55,74.48,74.49,19818.0,73.5194,73.5194,73.4503,73.4602,19818.0
2024-07-09 14:05:00,74.48,74.55,74.47,74.53,45636.0,73.4503,73.5194,73.4405,73.4996,45636.0
2024-07-09 14:10:00,74.53,74.54,74.44,74.45,29358.0,73.4996,73.5095,73.4109,73.4207,29358.0
2024-07-09 14:15:00,74.46,74.51,74.46,74.48,40845.0,73.4306,73.4799,73.4306,73.4503,40845.0
2024-07-09 14:20:00,74.48,74.49,74.4,74.42,15754.0,73.4503,73.4602,73.3714,73.3911,15754.0
2024-07-09 14:25:00,74.41,74.42,74.37,74.37,17529.0,73.3813,73.3911,73.3418,73.3418,17529.0
2024-07-09 14:30:00,74.38,74.42,74.36,74.42,36009.0,73.3517,73.3911,73.332,73.3911,36009.0
2024-07-09 14:35:00,74.4,74.43,74.34,74.34,23249.0,73.3714,73.401,73.3123,73.3123,23249.0
2024-07-09 14:40:00,74.34,74.39,74.31,74.35,32706.0,73.3123,73.3616,73.2827,73.3221,32706.0
2024-07-09 14:45:00,74.36,74.36,74.32,74.32,21412.0,73.332,73.332,73.2925,73.2925,21412.0
2024-07-09 14:50:00,74.33,74.33,74.25,74.26,36083.0,73.3024,73.3024,73.2235,73.2334,36083.0
2024-07-09 14:55:00,74.26,74.28,74.23,74.25,24211.0,73.2334,73.2531,73.2038,73.2235,24211.0
2024-07-09 15:00:00,74.26,74.3,74.23,74.26,35631.0,73.2334,73.2728,73.2038,73.2334,35631.0
2024-07-09 15:05:00,74.26,74.31,74.24,74.29,52205.0,73.2334,73.2827,73.2136,73.2629,52205.0
2024-07-09 15:10:00,74.29,74.3,74.24,74.26,25850.0,73.2629,73.2728,73.2136,73.2334,25850.0
2024-07-09 15:15:00,74.27,74.41,74.26,74.4,40729.0,73.2432,73.3813,73.2334,73.3714,40729.0
2024-07-09 15:20:00,74.4,74.47,74.4,74.46,40904.0,73.3714,73.4405,73.3714,73.4306,40904.0
2024-07-09 15:25:00,74.47,74.49,74.41,74.48,26775.0,73.4405,73.4602,73.3813,73.4503,26775.0
2024-07-09 15:30:00,74.48,74.5,74.42,74.47,30468.0,73.4503,73.47,73.3911,73.4405,30468.0
2024-07-09 15:35:00,74.47,74.55,74.45,74.52,49535.0,73.4405,73.5194,73.4207,73.4898,49535.0
2024-07-09 15:40:00,74.52,74.56,74.49,74.5,36468.0,73.4898,73.5292,73.4602,73.47,36468.0
2024-07-09 15:45:00,74.5,74.53,74.47,74.52,52639.0,73.47,73.4996,73.4405,73.4898,52639.0
2024-07-09 15:50:00,74.51,74.52,74.39,74.41,93876.0,73.4799,73.4898,73.3616,73.3813,93876.0
2024-07-09 15:55:00,74.41,74.55,74.37,74.53,274497.0,73.3813,73.5194,73.3418,73.4996,274497.0
2024-07-10 09:30:00,74.35,74.45,74.06,74.37,67272.0,73.3221,73.4207,73.0361,73.3418,67272.0
2024-07-10 09:35:00,74.41,74.52,74.19,74.36,35638.0,73.3813,73.4898,73.1643,73.332,35638.0
2024-07-10 09:40:00,74.36,74.43,74.19,74.24,41113.0,73.332,73.401,73.1643,73.2136,41113.0
2024-07-10 09:45:00,74.25,74.42,74.24,74.31,32794.0,73.2235,73.3911,73.2136,73.2827,32794.0
2024-07-10 09:50:00,74.28,74.48,74.28,74.39,31714.0,73.2531,73.4503,73.2531,73.3616,31714.0
2024-07-10 09:55:00,74.4,74.46,74.35,74.42,21746.0,73.3714,73.4306,73.3221,73.3911,21746.0
2024-07-10 10:00:00,74.42,74.57,74.4,74.53,33358.0,73.3911,73.5391,73.3714,73.4996,33358.0
2024-07-10 10:05:00,74.53,74.54,74.42,74.46,34281.0,73.4996,73.5095,73.3911,73.4306,34281.0
2024-07-10 10:10:00,74.44,74.45,74.27,74.31,33040.0,73.4109,73.4207,73.2432,73.2827,33040.0
2024-07-10 10:15:00,74.31,74.31,74.15,74.18,35267.0,73.2827,73.2827,73.1249,73.1545,35267.0
2024-07-10 10:20:00,74.2,74.22,74.14,74.19,26103.0,73.1742,73.1939,73.115,73.1643,26103.0
2024-07-10 10:25:00,74.19,74.24,74.16,74.21,38565.0,73.1643,73.2136,73.1347,73.1841,38565.0
2024-07-10 10:30:00,74.19,74.38,74.17,74.38,35985.0,73.1643,73.3517,73.1446,73.3517,35985.0
2024-07-10 10:35:00,74.38,74.43,74.35,74.4,33568.0,73.3517,73.401,73.3221,73.3714,33568.0
2024-07-10 10:40:00,74.4,74.41,74.32,74.41,22658.0,73.3714,73.3813,73.2925,73.3813,22658.0
2024-07-10 10:45:00,74.41,74.42,74.36,74.38,13957.0,73.3813,73.3911,73.332,73.3517,13957.0
2024-07-10 10:50:00,74.4,74.43,74.33,74.4,30853.0,73.3714,73.401,73.3024,73.3714,30853.0
2024-07-10 10:55:00,74.4,74.54,74.4,74.53,31941.0,73.3714,73.5095,73.3714,73.4996,31941.0
2024-07-10 11:00:00,74.53,74.67,74.53,74.64,33951.0,73.4996,73.6377,73.4996,73.6081,33951.0
2024-07-10 11:05:00,74.62,74.73,74.62,74.66,13426.0,73.5884,73.6969,73.5884,73.6278,13426.0
2024-07-10 11:10:00,74.65,74.65,74.57,74.63,26864.0,73.618,73.618,73.5391,73.5982,26864.0
2024-07-10 11:15:00,74.63,74.69,74.59,74.68,33801.0,73.5982,73.6574,73.5588,73.6476,33801.0
2024-07-10 11:20:00,74.68,74.72,74.64,74.64,22601.0,73.6476,73.687,73.6081,73.6081,22601.0
2024-07-10 11:25:00,74.63,74.65,74.57,74.62,27747.0,73.5982,73.618,73.5391,73.5884,27747.0
2024-07-10 11:30:00,74.61,74.64,74.51,74.53,27584.0,73.5785,73.6081,73.4799,73.4996,27584.0
2024-07-10 11:35:00,74.53,74.54,74.45,74.51,39379.0,73.4996,73.5095,73.4207,73.4799,39379.0
2024-07-10 11:40:00,74.53,74.56,74.45,74.51,32349.0,73.4996,73.5292,73.4207,73.4799,32349.0
2024-07-10 11:45:00,74.51,74.53,74.45,74.48,33267.0,73.4799,73.4996,73.4207,73.4503,33267.0
2024-07-10 11:50:00,74.49,74.49,74.4,74.42,30143.0,73.4602,73.4602,73.3714,73.3911,30143.0
2024-07-10 11:55:00,74.42,74.52,74.42,74.47,29164.0,73.3911,73.4898,73.3911,73.4405,29164.0
2024-07-10 12:00:00,74.47,74.51,74.43,74.45,17458.0,73.4405,73.4799,73.401,73.4207,17458.0
2024-07-10 12:05:00,74.47,74.52,74.47,74.52,10555.0,73.4405,73.4898,73.4405,73.4898,10555.0
2024-07-10 12:10:00,74.52,74.54,74.4,74.41,20714.0,73.4898,73.5095,73.3714,73.3813,20714.0
2024-07-10 12:15:00,74.41,74.46,74.37,74.42,14955.0,73.3813,73.4306,73.3418,73.3911,14955.0
2024-07-10 12:20:00,74.42,74.51,74.42,74.49,15096.0,73.3911,73.4799,73.3911,73.4602,15096.0
2024-07-10 12:25:00,74.5,74.54,74.44,74.45,16899.0,73.47,73.5095,73.4109,73.4207,16899.0
2024-07-10 12:30:00,74.44,74.45,74.35,74.36,21203.0,73.4109,73.4207,73.3221,73.332,21203.0
2024-07-10 12:35:00,74.35,74.38,74.33,74.34,22755.0,73.3221,73.3517,73.3024,73.3123,22755.0
2024-07-10 12:40:00,74.35,74.41,74.32,74.41,21252.0,73.3221,73.3813,73.2925,73.3813,21252.0
2024-07-10 12:45:00,74.41,74.43,74.39,74.4,10631.0,73.3813,73.401,73.3616,73.3714,10631.0
2024-07-10 12:50:00,74.39,74.43,74.37,74.38,21089.0,73.3616,73.401,73.3418,73.3517,21089.0
2024-07-10 12:55:00,74.38,74.41,74.32,74.39,22147.0,73.3517,73.3813,73.2925,73.3616,22147.0
2024-07-10 13:00:00,74.4,74.55,74.38,74.55,21644.0,73.3714,73.5194,73.3517,73.5194,21644.0
2024-07-10 13:05:00,74.56,74.59,74.52,74.58,23880.0,73.5292,73.5588,73.4898,73.5489,23880.0
2024-07-10 13:10:00,74.58,74.6,74.46,74.48,56233.0,73.5489,73.5687,73.4306,73.4503,56233.0
2024-07-10 13:15:00,74.48,74.54,74.47,74.51,13780.0,73.4503,73.5095,73.4405,73.4799,13780.0
2024-07-10 13:20:00,74.53,74.53,74.44,74.44,16930.0,73.4996,73.4996,73.4109,73.4109,16930.0
2024-07-10 13:25:00,74.43,74.5,74.42,74.47,12898.0,73.401,73.47,73.3911,73.4405,12898.0
2024-07-10 13:30:00,74.46,74.47,74.44,74.47,20694.0,73.4306,73.4405,73.4109,73.4405,20694.0
2024-07-10 13:35:00,74.47,74.57,74.44,74.54,27037.0,73.4405,73.5391,73.4109,73.5095,27037.0
2024-07-10 13:40:00,74.53,74.56,74.52,74.54,16986.0,73.4996,73.5292,73.4898,73.5095,16986.0
2024-07-10 13:45:00,74.54,74.58,74.54,74.57,11202.0,73.5095,73.5489,73.5095,73.5391,11202.0
2024-07-10 13:50:00,74.57,74.58,74.54,74.55,18552.0,73.5391,73.5489,73.5095,73.5194,18552.0
2024-07-10 13:55:00,74.56,74.56,74.48,74.52,18734.0,73.5292,73.5292,73.4503,73.4898,18734.0
2024-07-10 14:00:00,74.52,74.55,74.49,74.51,14152.0,73.4898,73.5194,73.4602,73.4799,14152.0
2024-07-10 14:05:00,74.51,74.53,74.41,74.45,29766.0,73.4799,73.4996,73.3813,73.4207,29766.0
2024-07-10 14:10:00,74.47,74.47,74.41,74.47,22758.0,73.4405,73.4405,73.3813,73.4405,22758.0
2024-07-10 14:15:00,74.47,74.5,74.46,74.47,19418.0,73.4405,73.47,73.4306,73.4405,19418.0
2024-07-10 14:20:00,74.46,74.49,74.35,74.36,35810.0,73.4306,73.4602,73.3221,73.332,35810.0
2024-07-10 14:25:00,74.36,74.43,74.36,74.41,18441.0,73.332,73.401,73.332,73.3813,18441.0
2024-07-10 14:30:00,74.41,74.43,74.39,74.41,18405.0,73.3813,73.401,73.3616,73.3813,18405.0
2024-07-10 14:35:00,74.42,74.43,74.35,74.35,15409.0,73.3911,73.401,73.3221,73.3221,15409.0
2024-07-10 14:40:00,74.35,74.43,74.34,74.42,20485.0,73.3221,73.401,73.3123,73.3911,20485.0
2024-07-10 14:45:00,74.42,74.52,74.41,74.48,32049.0,73.3911,73.4898,73.3813,73.4503,32049.0
2024-07-10 14:50:00,74.48,74.48,74.43,74.47,18348.0,73.4503,73.4503,73.401,73.4405,18348.0
2024-07-10 14:55:00,74.47,74.48,74.37,74.44,29202.0,73.4405,73.4503,73.3418,73.4109,29202.0
2024-07-10 15:00:00,74.43,74.44,74.39,74.43,24255.0,73.401,73.4109,73.3616,73.401,24255.0
2024-07-10 15:05:00,74.43,74.46,74.41,74.45,20423.0,73.401,73.4306,73.3813,73.4207,20423.0
2024-07-10 15:10:00,74.45,74.5,74.43,74.48,23522.0,73.4207,73.47,73.401,73.4503,23522.0
2024-07-10 15:15:00,74.48,74.5,74.42,74.5,36998.0,73.4503,73.47,73.3911,73.47,36998.0
2024-07-10 15:20:00,74.5,74.51,74.45,74.5,27001.0,73.47,73.4799,73.4207,73.47,27001.0
2024-07-10 15:25:00,74.49,74.5,74.43,74.43,20280.0,73.4602,73.47,73.401,73.401,20280.0
2024-07-10 15:30:00,74.43,74.5,74.42,74.48,28345.0,73.401,73.47,73.3911,73.4503,28345.0
2024-07-10 15:35:00,74.47,74.48,74.44,74.45,42999.0,73.4405,73.4503,73.4109,73.4207,42999.0
2024-07-10 15:40:00,74.45,74.51,74.43,74.5,53988.0,73.4207,73.4799,73.401,73.47,53988.0
2024-07-10 15:45:00,74.5,74.63,74.48,74.62,59520.0,73.47,73.5982,73.4503,73.5884,59520.0
2024-07-10 15:50:00,74.61,74.68,74.59,74.62,129498.0,73.5785,73.6476,73.5588,73.5884,129498.0
2024-07-10 15:55:00,74.62,74.72,74.61,74.63,418932.0,73.5884,73.687,73.5785,73.5982,418932.0
2024-07-11 09:30:00,74.97,75.05,74.7,74.99,144895.0,73.9335,74.0124,73.6673,73.9533,144895.0
2024-07-11 09:35:00,74.96,75.15,74.93,75.01,56324.0,73.9237,74.1111,73.8941,73.973,56324.0
2024-07-11 09:40:00,75.05,75.3,74.97,75.2,28152.0,74.0124,74.259,73.9335,74.1604,28152.0
2024-07-11 09:45:00,75.19,75.28,75.11,75.14,17468.0,74.1505,74.2393,74.0716,74.1012,17468.0
2024-07-11 09:50:00,75.13,75.31,75.1,75.2,21343.0,74.0913,74.2688,74.0617,74.1604,21343.0
2024-07-11 09:55:00,75.19,75.2,75.05,75.11,19882.0,74.1505,74.1604,74.0124,74.0716,19882.0
2024-07-11 10:00:00,75.12,75.54,75.1,75.54,65550.0,74.0815,74.4957,74.0617,74.4957,65550.0
2024-07-11 10:05:00,75.53,75.68,75.44,75.64,68439.0,74.4858,74.6337,74.397,74.5943,68439.0
2024-07-11 10:10:00,75.65,75.81,75.61,75.76,49050.0,74.6041,74.7619,74.5647,74.7126,49050.0
2024-07-11 10:15:00,75.76,75.79,75.55,75.58,45067.0,74.7126,74.7422,74.5055,74.5351,45067.0
2024-07-11 10:20:00,75.59,75.73,75.51,75.64,34939.0,74.545,74.683,74.4661,74.5943,34939.0
2024-07-11 10:25:00,75.64,75.65,75.5,75.56,22760.0,74.5943,74.6041,74.4562,74.5154,22760.0
2024-07-11 10:30:00,75.52,75.7,75.52,75.67,53770.0,74.4759,74.6535,74.4759,74.6239,53770.0
2024-07-11 10:35:00,75.64,75.68,75.49,75.68,20702.0,74.5943,74.6337,74.4464,74.6337,20702.0
2024-07-11 10:40:00,75.68,75.7,75.58,75.65,28590.0,74.6337,74.6535,74.5351,74.6041,28590.0
2024-07-11 10:45:00,75.67,75.9,75.64,75.82,100750.0,74.6239,74.8507,74.5943,74.7718,100750.0
2024-07-11 10:50:00,75.82,76.06,75.8,76.02,94446.0,74.7718,75.0085,74.7521,74.969,94446.0
2024-07-11 10:55:00,76.01,76.01,75.87,75.89,43244.0,74.9592,74.9592,74.8211,74.8408,43244.0
2024-07-11 11:00:00,75.91,76.04,75.77,75.85,46026.0,74.8605,74.9888,74.7225,74.8014,46026.0
2024-07-11 11:05:00,75.85,75.92,75.81,75.85,34385.0,74.8014,74.8704,74.7619,74.8014,34385.0
2024-07-11 11:10:00,75.86,76.0,75.85,75.97,35271.0,74.8112,74.9493,74.8014,74.9197,35271.0
2024-07-11 11:15:00,75.97,76.14,75.97,76.1,61890.0,74.9197,75.0874,74.9197,75.0479,61890.0
2024-07-11 11:20:00,76.09,76.22,76.08,76.22,53339.0,75.0381,75.1663,75.0282,75.1663,53339.0
2024-07-11 11:25:00,76.22,76.32,76.17,76.32,54700.0,75.1663,75.2649,75.117,75.2649,54700.0
2024-07-11 11:30:00,76.3,76.39,76.27,76.33,62696.0,75.2452,75.3339,75.2156,75.2747,62696.0
2024-07-11 11:35:00,76.33,76.44,76.23,76.33,44122.0,75.2747,75.3832,75.1761,75.2747,44122.0
2024-07-11 11:40:00,76.3,76.35,76.11,76.12,31758.0,75.2452,75.2945,75.0578,75.0676,31758.0
2024-07-11 11:45:00,76.13,76.21,76.11,76.14,32856.0,75.0775,75.1564,75.0578,75.0874,32856.0
2024-07-11 11:50:00,76.15,76.27,76.15,76.19,35069.0,75.0972,75.2156,75.0972,75.1367,35069.0
2024-07-11 11:55:00,76.19,76.21,76.08,76.11,36276.0,75.1367,75.1564,75.0282,75.0578,36276.0
2024-07-11 12:00:00,76.1,76.1,75.91,75.92,32630.0,75.0479,75.0479,74.8605,74.8704,32630.0
2024-07-11 12:05:00,75.91,75.91,75.82,75.89,24436.0,74.8605,74.8605,74.7718,74.8408,24436.0
2024-07-11 12:10:00,75.88,75.91,75.8,75.88,37369.0,74.831,74.8605,74.7521,74.831,37369.0
2024-07-11 12:15:00,75.89,75.89,75.73,75.81,49177.0,74.8408,74.8408,74.683,74.7619,49177.0
2024-07-11 12:20:00,75.81,75.89,75.79,75.88,27277.0,74.7619,74.8408,74.7422,74.831,27277.0
2024-07-11 12:25:00,75.89,75.93,75.85,75.92,25976.0,74.8408,74.8803,74.8014,74.8704,25976.0
2024-07-11 12:30:00,75.92,75.96,75.92,75.95,18750.0,74.8704,74.9099,74.8704,74.9,18750.0
2024-07-11 12:35:00,75.95,75.99,75.91,75.95,23198.0,74.9,74.9394,74.8605,74.9,23198.0
2024-07-11 12:40:00,75.95,75.96,75.84,75.87,26675.0,74.9,74.9099,74.7915,74.8211,26675.0
2024-07-11 12:45:00,75.87,75.88,75.78,75.86,40229.0,74.8211,74.831,74.7323,74.8112,40229.0
2024-07-11 12:50:00,75.86,75.93,75.85,75.92,16920.0,74.8112,74.8803,74.8014,74.8704,16920.0
2024-07-11 12:55:00,75.92,76.07,75.92,76.07,24079.0,74.8704,75.0183,74.8704,75.0183,24079.0
2024-07-11 13:00:00,76.06,76.15,76.03,76.09,42370.0,75.0085,75.0972,74.9789,75.0381,42370.0
2024-07-11 13:05:00,76.08,76.24,76.0,76.24,29485.0,75.0282,75.186,74.9493,75.186,29485.0
2024-07-11 13:10:00,76.24,76.27,76.22,76.26,21232.0,75.186,75.2156,75.1663,75.2057,21232.0
2024-07-11 13:15:00,76.25,76.28,76.23,76.28,13092.0,75.1958,75.2254,75.1761,75.2254,13092.0
2024-07-11 13:20:00,76.28,76.31,76.26,76.29,18362.0,75.2254,75.255,75.2057,75.2353,18362.0
2024-07-11 13:25:00,76.28,76.31,76.26,76.28,18367.0,75.2254,75.255,75.2057,75.2254,18367.0
2024-07-11 13:30:00,76.28,76.35,76.27,76.3,23450.0,75.2254,75.2945,75.2156,75.2452,23450.0
2024-07-11 13:35:00,76.3,76.32,76.27,76.28,24394.0,75.2452,75.2649,75.2156,75.2254,24394.0
2024-07-11 13:40:00,76.26,76.3,76.2,76.21,26005.0,75.2057,75.2452,75.1465,75.1564,26005.0
2024-07-11 13:45:00,76.23,76.24,76.12,76.19,23303.0,75.1761,75.186,75.0676,75.1367,23303.0
2024-07-11 13:50:00,76.2,76.25,76.15,76.19,17373.0,75.1465,75.1958,75.0972,75.1367,17373.0
2024-07-11 13:55:00,76.2,76.28,76.2,76.28,18667.0,75.1465,75.2254,75.1465,75.2254,18667.0
2024-07-11 14:00:00,76.28,76.29,76.23,76.29,24504.0,75.2254,75.2353,75.1761,75.2353,24504.0
2024-07-11 14:05:00,76.28,76.34,76.23,76.27,21113.0,75.2254,75.2846,75.1761,75.2156,21113.0
2024-07-11 14:10:00,76.27,76.28,76.21,76.22,19140.0,75.2156,75.2254,75.1564,75.1663,19140.0
2024-07-11 14:15:00,76.23,76.24,76.14,76.14,25464.0,75.1761,75.186,75.0874,75.0874,25464.0
2024-07-11 14:20:00,76.14,76.15,76.02,76.02,28428.0,75.0874,75.0972,74.969,74.969,28428.0
2024-07-11 14:25:00,76.03,76.04,75.97,75.97,16329.0,74.9789,74.9888,74.9197,74.9197,16329.0
2024-07-11 14:30:00,75.97,76.09,75.94,76.06,28133.0,74.9197,75.0381,74.8901,75.0085,28133.0
2024-07-11 14:35:00,76.07,76.09,76.01,76.08,19347.0,75.0183,75.0381,74.9592,75.0282,19347.0
2024-07-11 14:40:00,76.07,76.07,76.03,76.06,13936.0,75.0183,75.0183,74.9789,75.0085,13936.0
2024-07-11 14:45:00,76.06,76.09,76.05,76.09,18617.0,75.0085,75.0381,74.9986,75.0381,18617.0
2024-07-11 14:50:00,76.08,76.1,76.03,76.06,20124.0,75.0282,75.0479,74.9789,75.0085,20124.0
2024-07-11 14:55:00,76.06,76.11,76.01,76.01,22830.0,75.0085,75.0578,74.9592,74.9592,22830.0
2024-07-11 15:00:00,76.01,76.08,76.0,76.05,26232.0,74.9592,75.0282,74.9493,74.9986,26232.0
2024-07-11 15:05:00,76.03,76.04,75.96,75.96,19589.0,74.9789,74.9888,74.9099,74.9099,19589.0
2024-07-11 15:10:00,75.95,75.98,75.9,75.91,23145.0,74.9,74.9296,74.8507,74.8605,23145.0
2024-07-11 15:15:00,75.92,76.0,75.91,75.95,24638.0,74.8704,74.9493,74.8605,74.9,24638.0
2024-07-11 15:20:00,75.95,76.03,75.91,76.02,27243.0,74.9,74.9789,74.8605,74.969,27243.0
2024-07-11 15:25:00,76.02,76.05,75.97,75.97,32385.0,74.969,74.9986,74.9197,74.9197,32385.0
2024-07-11 15:30:00,75.98,76.03,75.97,75.97,43949.0,74.9296,74.9789,74.9197,74.9197,43949.0
2024-07-11 15:35:00,75.97,75.98,75.84,75.88,50350.0,74.9197,74.9296,74.7915,74.831,50350.0
2024-07-11 15:40:00,75.88,75.91,75.79,75.81,64423.0,74.831,74.8605,74.7422,74.7619,64423.0
2024-07-11 15:45:00,75.81,75.82,75.63,75.74,112373.0,74.7619,74.7718,74.5844,74.6929,112373.0
2024-07-11 15:50:00,75.72,76.04,75.71,75.98,238724.0,74.6732,74.9888,74.6633,74.9296,238724.0
2024-07-11 15:55:00,75.97,76.13,75.93,76.07,479121.0,74.9197,75.0775,74.8803,75.0183,479121.0
2024-07-12 09:30:00,76.32,76.59,76.22,76.47,74467.0,75.2649,75.5311,75.1663,75.4128,74467.0
2024-07-12 09:35:00,76.42,76.5,76.15,76.48,28242.0,75.3635,75.4424,75.0972,75.4227,28242.0
2024-07-12 09:40:00,76.46,76.48,76.14,76.38,26986.0,75.4029,75.4227,75.0874,75.3241,26986.0
2024-07-12 09:45:00,76.32,76.48,76.25,76.27,20438.0,75.2649,75.4227,75.1958,75.2156,20438.0
2024-07-12 09:50:00,76.27,76.29,76.03,76.12,19815.0,75.2156,75.2353,74.9789,75.0676,19815.0
2024-07-12 09:55:00,76.12,76.12,75.91,76.05,23130.0,75.0676,75.0676,74.8605,74.9986,23130.0
2024-07-12 10:00:00,76.08,76.25,76.05,76.18,35358.0,75.0282,75.1958,74.9986,75.1268,35358.0
2024-07-12 10:05:00,76.2,76.52,76.18,76.4,43415.0,75.1465,75.4621,75.1268,75.3438,43415.0
2024-07-12 10:10:00,76.41,76.69,76.39,76.65,34100.0,75.3536,75.6298,75.3339,75.5903,34100.0
2024-07-12 10:15:00,76.64,76.71,76.55,76.69,21208.0,75.5805,75.6495,75.4917,75.6298,21208.0
2024-07-12 10:20:00,76.7,76.7,76.57,76.66,26570.0,75.6396,75.6396,75.5114,75.6002,26570.0
2024-07-12 10:25:00,76.66,76.66,76.41,76.42,42278.0,75.6002,75.6002,75.3536,75.3635,42278.0
2024-07-12 10:30:00,76.41,76.43,75.81,75.81,339220.0,75.3536,75.3734,74.7619,74.7619,339220.0
2024-07-12 10:35:00,75.82,75.94,75.65,75.83,219388.0,74.7718,74.8901,74.6041,74.7817,219388.0
2024-07-12 10:40:00,75.81,76.2,75.81,76.2,84949.0,74.7619,75.1465,74.7619,75.1465,84949.0
2024-07-12 10:45:00,76.17,76.22,75.98,76.0,30785.0,75.117,75.1663,74.9296,74.9493,30785.0
2024-07-12 10:50:00,76.02,76.08,75.95,76.01,19274.0,74.969,75.0282,74.9,74.9592,19274.0
2024-07-12 10:55:00,76.02,76.14,76.02,76.11,39032.0,74.969,75.0874,74.969,75.0578,39032.0
2024-07-12 11:00:00,76.11,76.24,76.1,76.15,46190.0,75.0578,75.186,75.0479,75.0972,46190.0
2024-07-12 11:05:00,76.15,76.21,76.07,76.19,37881.0,75.0972,75.1564,75.0183,75.1367,37881.0
2024-07-12 11:10:00,76.2,76.33,76.2,76.3,47257.0,75.1465,75.2747,75.1465,75.2452,47257.0
2024-07-12 11:15:00,76.31,76.39,76.22,76.22,22639.0,75.255,75.3339,75.1663,75.1663,22639.0
2024-07-12 11:20:00,76.23,76.27,76.16,76.17,24778.0,75.1761,75.2156,75.1071,75.117,24778.0
2024-07-12 11:25:00,76.16,76.24,76.14,76.21,28394.0,75.1071,75.186,75.0874,75.1564,28394.0
2024-07-12 11:30:00,76.21,76.31,76.19,76.22,37051.0,75.1564,75.255,75.1367,75.1663,37051.0
2024-07-12 11:35:00,76.23,76.43,76.22,76.35,58341.0,75.1761,75.3734,75.1663,75.2945,58341.0
2024-07-12 11:40:00,76.34,76.34,76.24,76.25,27162.0,75.2846,75.2846,75.186,75.1958,27162.0
2024-07-12 11:45:00,76.25,76.41,76.22,76.39,31153.0,75.1958,75.3536,75.1663,75.3339,31153.0
2024-07-12 11:50:00,76.41,76.46,76.36,76.38,22288.0,75.3536,75.4029,75.3043,75.3241,22288.0
2024-07-12 11:55:00,76.38,76.38,76.2,76.21,53234.0,75.3241,75.3241,75.1465,75.1564,53234.0
2024-07-12 12:00:00,76.2,76.26,76.11,76.12,37596.0,75.1465,75.2057,75.0578,75.0676,37596.0
2024-07-12 12:05:00,76.12,76.14,76.06,76.08,36853.0,75.0676,75.0874,75.0085,75.0282,36853.0
2024-07-12 12:10:00,76.08,76.18,76.08,76.14,34346.0,75.0282,75.1268,75.0282,75.0874,34346.0
2024-07-12 12:15:00,76.14,76.24,76.14,76.21,41058.0,75.0874,75.186,75.0874,75.1564,41058.0
2024-07-12 12:20:00,76.22,76.35,76.21,76.3,59706.0,75.1663,75.2945,75.1564,75.2452,59706.0
2024-07-12 12:25:00,76.29,76.3,76.26,76.27,25178.0,75.2353,75.2452,75.2057,75.2156,25178.0
2024-07-12 12:30:00,76.27,76.28,76.24,76.24,24279.0,75.2156,75.2254,75.186,75.186,24279.0
2024-07-12 12:35:00,76.25,76.29,76.24,76.26,29375.0,75.1958,75.2353,75.186,75.2057,29375.0
2024-07-12 12:40:00,76.25,76.31,76.22,76.28,23786.0,75.1958,75.255,75.1663,75.2254,23786.0
2024-07-12 12:45:00,76.28,76.31,76.26,76.27,17229.0,75.2254,75.255,75.2057,75.2156,17229.0
2024-07-12 12:50:00,76.26,76.28,76.17,76.28,27345.0,75.2057,75.2254,75.117,75.2254,27345.0
2024-07-12 12:55:00,76.28,76.33,76.26,76.3,23667.0,75.2254,75.2747,75.2057,75.2452,23667.0
2024-07-12 13:00:00,76.29,76.32,76.25,76.3,25746.0,75.2353,75.2649,75.1958,75.2452,25746.0
2024-07-12 13:05:00,76.3,76.3,76.17,76.17,34264.0,75.2452,75.2452,75.117,75.117,34264.0
2024-07-12 13:10:00,76.16,76.18,76.05,76.05,61645.0,75.1071,75.1268,74.9986,74.9986,61645.0
2024-07-12 13:15:00,76.05,76.06,75.89,75.9,38463.0,74.9986,75.0085,74.8408,74.8507,38463.0
2024-07-12 13:20:00,75.9,75.91,75.81,75.87,29407.0,74.8507,74.8605,74.7619,74.8211,29407.0
2024-07-12 13:25:00,75.88,75.88,75.73,75.76,69034.0,74.831,74.831,74.683,74.7126,69034.0
2024-07-12 13:30:00,75.75,75.76,75.62,75.64,52188.0,74.7028,74.7126,74.5746,74.5943,52188.0
2024-07-12 13:35:00,75.64,75.69,75.59,75.61,39951.0,74.5943,74.6436,74.545,74.5647,39951.0
2024-07-12 13:40:00,75.6,75.6,75.38,75.41,67295.0,74.5548,74.5548,74.3379,74.3675,67295.0
2024-07-12 13:45:00,75.41,75.6,75.37,75.59,49648.0,74.3675,74.5548,74.328,74.545,49648.0
2024-07-12 13:50:00,75.58,75.59,75.37,75.38,38993.0,74.5351,74.545,74.328,74.3379,38993.0
2024-07-12 13:55:00,75.38,75.4,75.33,75.37,49474.0,74.3379,74.3576,74.2886,74.328,49474.0
2024-07-12 14:00:00,75.37,75.44,75.33,75.37,45935.0,74.328,74.397,74.2886,74.328,45935.0
2024-07-12 14:05:00,75.37,75.46,75.36,75.45,34718.0,74.328,74.4168,74.3182,74.4069,34718.0
2024-07-12 14:10:00,75.45,75.56,75.44,75.48,34919.0,74.4069,74.5154,74.397,74.4365,34919.0
2024-07-12 14:15:00,75.49,75.61,75.49,75.57,34112.0,74.4464,74.5647,74.4464,74.5252,34112.0
2024-07-12 14:20:00,75.57,75.57,75.43,75.45,23528.0,74.5252,74.5252,74.3872,74.4069,23528.0
2024-07-12 14:25:00,75.45,75.52,75.41,75.52,28028.0,74.4069,74.4759,74.3675,74.4759,28028.0
2024-07-12 14:30:00,75.52,75.54,75.45,75.45,21695.0,74.4759,74.4957,74.4069,74.4069,21695.0
2024-07-12 14:35:00,75.46,75.54,75.45,75.53,27018.0,74.4168,74.4957,74.4069,74.4858,27018.0
2024-07-12 14:40:00,75.54,75.57,75.53,75.53,22865.0,74.4957,74.5252,74.4858,74.4858,22865.0
2024-07-12 14:45:00,75.55,75.58,75.53,75.57,29361.0,74.5055,74.5351,74.4858,74.5252,29361.0
2024-07-12 14:50:00,75.58,75.65,75.57,75.63,27466.0,74.5351,74.6041,74.5252,74.5844,27466.0
2024-07-12 14:55:00,75.63,75.72,75.63,75.72,59349.0,74.5844,74.6732,74.5844,74.6732,59349.0
2024-07-12 15:00:00,75.71,75.76,75.64,75.65,152708.0,74.6633,74.7126,74.5943,74.6041,152708.0
2024-07-12 15:05:00,75.65,75.68,75.56,75.56,39050.0,74.6041,74.6337,74.5154,74.5154,39050.0
2024-07-12 15:10:00,75.6,75.6,75.47,75.5,57544.0,74.5548,74.5548,74.4266,74.4562,57544.0
2024-07-12 15:15:00,75.49,75.5,75.4,75.44,68976.0,74.4464,74.4562,74.3576,74.397,68976.0
2024-07-12 15:20:00,75.44,75.45,75.42,75.44,35180.0,74.397,74.4069,74.3773,74.397,35180.0
2024-07-12 15:25:00,75.44,75.49,75.43,75.47,49919.0,74.397,74.4464,74.3872,74.4266,49919.0
2024-07-12 15:30:00,75.47,75.48,75.38,75.47,55708.0,74.4266,74.4365,74.3379,74.4266,55708.0
2024-07-12 15:35:00,75.46,75.46,75.25,75.25,61794.0,74.4168,74.4168,74.2097,74.2097,61794.0
2024-07-12 15:40:00,75.26,75.31,75.18,75.25,69782.0,74.2195,74.2688,74.1406,74.2097,69782.0
2024-07-12 15:45:00,75.26,75.41,75.26,75.37,69219.0,74.2195,74.3675,74.2195,74.328,69219.0
2024-07-12 15:50:00,75.36,75.42,75.18,75.41,132116.0,74.3182,74.3773,74.1406,74.3675,132116.0
2024-07-12 15:55:00,75.42,75.43,75.33,75.43,340482.0,74.3773,74.3872,74.2886,74.3872,340482.0
2024-07-15 09:30:00,73.61,74.1,73.36,74.09,559881.0,72.5923,73.0756,72.3458,73.0657,559881.0
2024-07-15 09:35:00,74.13,74.92,74.02,74.9,257597.0,73.1052,73.8842,72.9967,73.8645,257597.0
2024-07-15 09:40:00,74.9,74.98,74.63,74.97,93426.0,73.8645,73.9434,73.5982,73.9335,93426.0
2024-07-15 09:45:00,74.96,75.0,74.63,74.68,141894.0,73.9237,73.9631,73.5982,73.6476,141894.0
2024-07-15 09:50:00,74.69,74.7,74.47,74.62,86018.0,73.6574,73.6673,73.4405,73.5884,86018.0
2024-07-15 09:55:00,74.62,74.87,74.55,74.87,86857.0,73.5884,73.8349,73.5194,73.8349,86857.0
2024-07-15 10:00:00,74.87,75.27,74.82,75.13,90691.0,73.8349,74.2294,73.7856,74.0913,90691.0
2024-07-15 10:05:00,75.13,75.31,75.09,75.31,43425.0,74.0913,74.2688,74.0519,74.2688,43425.0
2024-07-15 10:10:00,75.31,75.34,75.07,75.09,49597.0,74.2688,74.2984,74.0322,74.0519,49597.0
2024-07-15 10:15:00,75.08,75.33,75.07,75.32,51695.0,74.042,74.2886,74.0322,74.2787,51695.0
2024-07-15 10:20:00,75.32,75.41,75.18,75.29,64381.0,74.2787,74.3675,74.1406,74.2491,64381.0
2024-07-15 10:25:00,75.29,75.33,75.14,75.16,47035.0,74.2491,74.2886,74.1012,74.1209,47035.0
2024-07-15 10:30:00,75.16,75.49,75.14,75.48,76465.0,74.1209,74.4464,74.1012,74.4365,76465.0
2024-07-15 10:35:00,75.48,75.6,75.35,75.59,104432.0,74.4365,74.5548,74.3083,74.545,104432.0
2024-07-15 10:40:00,75.59,75.69,75.55,75.68,29655.0,74.545,74.6436,74.5055,74.6337,29655.0
2024-07-15 10:45:00,75.69,75.84,75.69,75.83,46378.0,74.6436,74.7915,74.6436,74.7817,46378.0
2024-07-15 10:50:00,75.83,75.83,75.73,75.77,41450.0,74.7817,74.7817,74.683,74.7225,41450.0
2024-07-15 10:55:00,75.78,75.79,75.67,75.76,42692.0,74.7323,74.7422,74.6239,74.7126,42692.0
2024-07-15 11:00:00,75.77,75.92,75.76,75.91,23926.0,74.7225,74.8704,74.7126,74.8605,23926.0
2024-07-15 11:05:00,75.91,75.94,75.85,75.92,23817.0,74.8605,74.8901,74.8014,74.8704,23817.0
2024-07-15 11:10:00,75.92,76.01,75.89,75.98,30789.0,74.8704,74.9592,74.8408,74.9296,30789.0
2024-07-15 11:15:00,75.99,75.99,75.89,75.95,32198.0,74.9394,74.9394,74.8408,74.9,32198.0
2024-07-15 11:20:00,75.95,76.04,75.93,76.04,25263.0,74.9,74.9888,74.8803,74.9888,25263.0
2024-07-15 11:25:00,76.04,76.1,76.03,76.06,28275.0,74.9888,75.0479,74.9789,75.0085,28275.0
2024-07-15 11:30:00,76.05,76.06,75.86,75.88,30248.0,74.9986,75.0085,74.8112,74.831,30248.0
2024-07-15 11:35:00,75.87,75.9,75.83,75.85,49643.0,74.8211,74.8507,74.7817,74.8014,49643.0
2024-07-15 11:40:00,75.84,75.91,75.79,75.9,34152.0,74.7915,74.8605,74.7422,74.8507,34152.0
2024-07-15 11:45:00,75.9,75.93,75.77,75.78,34312.0,74.8507,74.8803,74.7225,74.7323,34312.0
2024-07-15 11:50:00,75.79,75.88,75.77,75.88,38061.0,74.7422,74.831,74.7225,74.831,38061.0
2024-07-15 11:55:00,75.87,75.92,75.86,75.89,105181.0,74.8211,74.8704,74.8112,74.8408,105181.0
2024-07-15 12:00:00,75.89,75.89,75.77,75.79,30628.0,74.8408,74.8408,74.7225,74.7422,30628.0
2024-07-15 12:05:00,75.78,75.83,75.52,75.6,108251.0,74.7323,74.7817,74.4759,74.5548,108251.0
2024-07-15 12:10:00,75.61,75.64,75.52,75.52,47366.0,74.5647,74.5943,74.4759,74.4759,47366.0
2024-07-15 12:15:00,75.53,75.76,75.51,75.73,59528.0,74.4858,74.7126,74.4661,74.683,59528.0
2024-07-15 12:20:00,75.73,75.86,75.7,75.71,39079.0,74.683,74.8112,74.6535,74.6633,39079.0
2024-07-15 12:25:00,75.7,75.73,75.64,75.67,31480.0,74.6535,74.683,74.5943,74.6239,31480.0
2024-07-15 12:30:00,75.67,75.67,75.46,75.47,48695.0,74.6239,74.6239,74.4168,74.4266,48695.0
2024-07-15 12:35:00,75.46,75.47,75.35,75.42,68972.0,74.4168,74.4266,74.3083,74.3773,68972.0
2024-07-15 12:40:00,75.42,75.53,75.4,75.5,79987.0,74.3773,74.4858,74.3576,74.4562,79987.0
2024-07-15 12:45:00,75.5,75.61,75.4,75.58,48995.0,74.4562,74.5647,74.3576,74.5351,48995.0
2024-07-15 12:50:00,75.58,75.61,75.55,75.57,33552.0,74.5351,74.5647,74.5055,74.5252,33552.0
2024-07-15 12:55:00,75.57,75.64,75.56,75.59,62098.0,74.5252,74.5943,74.5154,74.545,62098.0
2024-07-15 13:00:00,75.57,75.57,75.41,75.45,32946.0,74.5252,74.5252,74.3675,74.4069,32946.0
2024-07-15 13:05:00,75.44,75.48,75.41,75.44,43178.0,74.397,74.4365,74.3675,74.397,43178.0
2024-07-15 13:10:00,75.44,75.45,75.37,75.39,39461.0,74.397,74.4069,74.328,74.3477,39461.0
2024-07-15 13:15:00,75.39,75.57,75.38,75.56,64693.0,74.3477,74.5252,74.3379,74.5154,64693.0
2024-07-15 13:20:00,75.55,75.58,75.46,75.51,24767.0,74.5055,74.5351,74.4168,74.4661,24767.0
2024-07-15 13:25:00,75.51,75.51,75.34,75.34,57280.0,74.4661,74.4661,74.2984,74.2984,57280.0
2024-07-15 13:30:00,75.31,75.38,75.29,75.29,38136.0,74.2688,74.3379,74.2491,74.2491,38136.0
2024-07-15 13:35:00,75.3,75.44,75.29,75.44,52083.0,74.259,74.397,74.2491,74.397,52083.0
2024-07-15 13:40:00,75.42,75.47,75.41,75.43,39639.0,74.3773,74.4266,74.3675,74.3872,39639.0
2024-07-15 13:45:00,75.43,75.48,75.27,75.43,540573.0,74.3872,74.4365,74.2294,74.3872,540573.0
2024-07-15 13:50:00,75.43,75.48,75.35,75.45,73082.0,74.3872,74.4365,74.3083,74.4069,73082.0
2024-07-15 13:55:00,75.45,75.54,75.44,75.46,51581.0,74.4069,74.4957,74.397,74.4168,51581.0
2024-07-15 14:00:00,75.47,75.49,75.41,75.45,55335.0,74.4266,74.4464,74.3675,74.4069,55335.0
2024-07-15 14:05:00,75.46,75.48,75.42,75.45,32882.0,74.4168,74.4365,74.3773,74.4069,32882.0
2024-07-15 14:10:00,75.45,75.5,75.37,75.41,55440.0,74.4069,74.4562,74.328,74.3675,55440.0
2024-07-15 14:15:00,75.41,75.53,75.41,75.48,40036.0,74.3675,74.4858,74.3675,74.4365,40036.0
2024-07-15 14:20:00,75.49,75.49,75.39,75.48,34963.0,74.4464,74.4464,74.3477,74.4365,34963.0
2024-07-15 14:25:00,75.48,75.57,75.47,75.56,38073.0,74.4365,74.5252,74.4266,74.5154,38073.0
2024-07-15 14:30:00,75.56,75.7,75.55,75.69,52088.0,74.5154,74.6535,74.5055,74.6436,52088.0
2024-07-15 14:35:00,75.69,75.71,75.63,75.64,32040.0,74.6436,74.6633,74.5844,74.5943,32040.0
2024-07-15 14:40:00,75.64,75.65,75.57,75.58,52362.0,74.5943,74.6041,74.5252,74.5351,52362.0
2024-07-15 14:45:00,75.58,75.58,75.49,75.5,30107.0,74.5351,74.5351,74.4464,74.4562,30107.0
2024-07-15 14:50:00,75.47,75.58,75.45,75.58,30235.0,74.4266,74.5351,74.4069,74.5351,30235.0
2024-07-15 14:55:00,75.59,75.6,75.56,75.56,33939.0,74.545,74.5548,74.5154,74.5154,33939.0
2024-07-15 15:00:00,75.57,75.61,75.54,75.54,64897.0,74.5252,74.5647,74.4957,74.4957,64897.0
2024-07-15 15:05:00,75.54,75.54,75.46,75.48,42687.0,74.4957,74.4957,74.4168,74.4365,42687.0
2024-07-15 15:10:00,75.48,75.49,75.34,75.36,58824.0,74.4365,74.4464,74.2984,74.3182,58824.0
2024-07-15 15:15:00,75.36,75.37,75.14,75.18,127638.0,74.3182,74.328,74.1012,74.1406,127638.0
2024-07-15 15:20:00,75.18,75.46,75.11,75.45,119549.0,74.1406,74.4168,74.0716,74.4069,119549.0
2024-07-15 15:25:00,75.45,75.46,75.38,75.4,76139.0,74.4069,74.4168,74.3379,74.3576,76139.0
2024-07-15 15:30:00,75.4,75.47,75.37,75.4,133783.0,74.3576,74.4266,74.328,74.3576,133783.0
2024-07-15 15:35:00,75.4,75.49,75.32,75.32,73159.0,74.3576,74.4464,74.2787,74.2787,73159.0
2024-07-15 15:40:00,75.32,75.35,75.1,75.11,133322.0,74.2787,74.3083,74.0617,74.0716,133322.0
2024-07-15 15:45:00,75.12,75.19,75.06,75.1,175747.0,74.0815,74.1505,74.0223,74.0617,175747.0
2024-07-15 15:50:00,75.1,75.23,75.09,75.2,295209.0,74.0617,74.1899,74.0519,74.1604,295209.0
2024-07-15 15:55:00,75.21,75.26,74.97,75.1,733014.0,74.1702,74.2195,73.9335,74.0617,733014.0
2024-07-16 09:30:00,70.21,70.71,69.36,69.78,1462702.0,69.2394,69.7324,68.4011,68.8153,1462702.0
2024-07-16 09:35:00,69.83,70.0,68.8,68.85,846120.0,68.8646,69.0323,67.8488,67.8982,846120.0
2024-07-16 09:40:00,68.83,70.4,68.82,70.33,793961.0,67.8784,69.4267,67.8686,69.3577,793961.0
2024-07-16 09:45:00,70.31,70.32,69.79,69.92,780345.0,69.338,69.3478,68.8252,68.9534,780345.0
2024-07-16 09:50:00,69.92,70.28,69.82,69.87,667241.0,68.9534,69.3084,68.8547,68.9041,667241.0
2024-07-16 09:55:00,69.87,70.17,69.72,70.01,507320.0,68.9041,69.1999,68.7561,69.0421,507320.0
2024-07-16 10:00:00,70.01,70.3,69.84,70.02,515618.0,69.0421,69.3281,68.8745,69.052,515618.0
2024-07-16 10:05:00,70.02,70.43,70.0,70.1,330984.0,69.052,69.4563,69.0323,69.1309,330984.0
2024-07-16 10:10:00,70.11,70.39,70.03,70.21,191585.0,69.1407,69.4169,69.0618,69.2394,191585.0
2024-07-16 10:15:00,70.21,70.26,69.98,70.19,264916.0,69.2394,69.2887,69.0125,69.2196,264916.0
2024-07-16 10:20:00,70.18,70.2,69.88,69.91,467854.0,69.2098,69.2295,68.9139,68.9435,467854.0
2024-07-16 10:25:00,69.91,70.08,69.88,70.01,285636.0,68.9435,69.1111,68.9139,69.0421,285636.0
2024-07-16 10:30:00,69.99,70.0,69.51,69.75,547257.0,69.0224,69.0323,68.549,68.7857,547257.0
2024-07-16 10:35:00,69.77,69.98,69.73,69.95,197812.0,68.8054,69.0125,68.766,68.9829,197812.0
2024-07-16 10:40:00,69.97,70.15,69.76,69.85,188299.0,69.0027,69.1802,68.7956,68.8843,188299.0
2024-07-16 10:45:00,69.89,69.93,69.72,69.72,257078.0,68.9238,68.9632,68.7561,68.7561,257078.0
2024-07-16 10:50:00,69.73,70.04,69.72,69.95,160985.0,68.766,69.0717,68.7561,68.9829,160985.0
2024-07-16 10:55:00,69.94,69.96,69.45,69.5,276009.0,68.9731,68.9928,68.4899,68.5392,276009.0
2024-07-16 11:00:00,69.49,69.57,69.26,69.34,246416.0,68.5293,68.6082,68.3025,68.3814,246416.0
2024-07-16 11:05:00,69.36,69.39,69.14,69.16,262983.0,68.4011,68.4307,68.1841,68.2039,262983.0
2024-07-16 11:10:00,69.19,69.67,69.16,69.42,293047.0,68.2335,68.7068,68.2039,68.4603,293047.0
2024-07-16 11:15:00,69.44,69.55,68.96,69.14,369088.0,68.48,68.5885,68.0066,68.1841,369088.0
2024-07-16 11:20:00,69.14,69.2,68.86,68.88,289665.0,68.1841,68.2433,67.908,67.9277,289665.0
2024-07-16 11:25:00,68.9,68.91,68.46,68.52,383455.0,67.9475,67.9573,67.5135,67.5727,383455.0
2024-07-16 11:30:00,68.5,68.75,68.39,68.48,324419.0,67.553,67.7995,67.4445,67.5333,324419.0
2024-07-16 11:35:00,68.48,68.63,68.42,68.57,250507.0,67.5333,67.6812,67.4741,67.622,250507.0
2024-07-16 11:40:00,68.57,68.57,68.31,68.39,320751.0,67.622,67.622,67.3656,67.4445,320751.0
2024-07-16 11:45:00,68.39,68.5,68.07,68.47,395548.0,67.4445,67.553,67.1289,67.5234,395548.0
2024-07-16 11:50:00,68.48,68.48,68.23,68.4,254662.0,67.5333,67.5333,67.2867,67.4544,254662.0
2024-07-16 11:55:00,68.41,68.45,68.14,68.16,291321.0,67.4642,67.5037,67.198,67.2177,291321.0
2024-07-16 12:00:00,68.16,68.54,68.15,68.48,259585.0,67.2177,67.5924,67.2078,67.5333,259585.0
2024-07-16 12:05:00,68.48,68.54,68.38,68.39,244978.0,67.5333,67.5924,67.4347,67.4445,244978.0
2024-07-16 12:10:00,68.38,68.5,68.31,68.4,248112.0,67.4347,67.553,67.3656,67.4544,248112.0
2024-07-16 12:15:00,68.42,68.45,68.22,68.33,262766.0,67.4741,67.5037,67.2769,67.3853,262766.0
2024-07-16 12:20:00,68.33,68.61,68.32,68.53,346051.0,67.3853,67.6615,67.3755,67.5826,346051.0
2024-07-16 12:25:00,68.52,68.62,68.39,68.51,209901.0,67.5727,67.6713,67.4445,67.5629,209901.0
2024-07-16 12:30:00,68.5,68.63,68.45,68.62,160330.0,67.553,67.6812,67.5037,67.6713,160330.0
2024-07-16 12:35:00,68.62,68.78,68.56,68.59,239813.0,67.6713,67.8291,67.6122,67.6417,239813.0
2024-07-16 12:40:00,68.59,68.65,68.42,68.44,134615.0,67.6417,67.7009,67.4741,67.4938,134615.0
2024-07-16 12:45:00,68.43,68.47,68.36,68.44,136491.0,67.484,67.5234,67.4149,67.4938,136491.0
2024-07-16 12:50:00,68.44,68.51,68.4,68.44,167209.0,67.4938,67.5629,67.4544,67.4938,167209.0
2024-07-16 12:55:00,68.44,68.52,68.4,68.41,135822.0,67.4938,67.5727,67.4544,67.4642,135822.0
2024-07-16 13:00:00,68.42,68.45,68.24,68.39,723750.0,67.4741,67.5037,67.2966,67.4445,723750.0
2024-07-16 13:05:00,68.39,68.7,68.39,68.7,478556.0,67.4445,67.7502,67.4445,67.7502,478556.0
2024-07-16 13:10:00,68.71,68.76,68.62,68.71,306534.0,67.7601,67.8094,67.6713,67.7601,306534.0
2024-07-16 13:15:00,68.71,68.72,68.44,68.57,151440.0,67.7601,67.77,67.4938,67.622,151440.0
2024-07-16 13:20:00,68.56,68.61,68.47,68.57,140257.0,67.6122,67.6615,67.5234,67.622,140257.0
2024-07-16 13:25:00,68.57,68.62,68.49,68.5,177791.0,67.622,67.6713,67.5431,67.553,177791.0
2024-07-16 13:30:00,68.49,68.56,68.31,68.42,195775.0,67.5431,67.6122,67.3656,67.4741,195775.0
2024-07-16 13:35:00,68.41,68.48,68.33,68.37,118801.0,67.4642,67.5333,67.3853,67.4248,118801.0
2024-07-16 13:40:00,68.37,68.39,68.2,68.37,156703.0,67.4248,67.4445,67.2571,67.4248,156703.0
2024-07-16 13:45:00,68.38,68.39,68.27,68.31,112932.0,67.4347,67.4445,67.3262,67.3656,112932.0
2024-07-16 13:50:00,68.31,68.37,68.23,68.34,153743.0,67.3656,67.4248,67.2867,67.3952,153743.0
2024-07-16 13:55:00,68.34,68.39,68.31,68.37,101623.0,67.3952,67.4445,67.3656,67.4248,101623.0
2024-07-16 14:00:00,68.36,68.58,68.32,68.45,193682.0,67.4149,67.6319,67.3755,67.5037,193682.0
2024-07-16 14:05:00,68.46,68.54,68.38,68.42,196580.0,67.5135,67.5924,67.4347,67.4741,196580.0
2024-07-16 14:10:00,68.42,68.62,68.41,68.55,221796.0,67.4741,67.6713,67.4642,67.6023,221796.0
2024-07-16 14:15:00,68.55,68.62,68.43,68.49,219695.0,67.6023,67.6713,67.484,67.5431,219695.0
2024-07-16 14:20:00,68.48,68.56,68.34,68.34,183496.0,67.5333,67.6122,67.3952,67.3952,183496.0
2024-07-16 14:25:00,68.33,68.45,68.3,68.41,199187.0,67.3853,67.5037,67.3558,67.4642,199187.0
2024-07-16 14:30:00,68.42,68.54,68.41,68.5,156994.0,67.4741,67.5924,67.4642,67.553,156994.0
2024-07-16 14:35:00,68.49,68.56,68.48,68.51,160632.0,67.5431,67.6122,67.5333,67.5629,160632.0
2024-07-16 14:40:00,68.51,68.51,68.25,68.25,149220.0,67.5629,67.5629,67.3064,67.3064,149220.0
2024-07-16 14:45:00,68.25,68.25,68.03,68.17,337894.0,67.3064,67.3064,67.0895,67.2276,337894.0
2024-07-16 14:50:00,68.16,68.27,67.98,68.16,331097.0,67.2177,67.3262,67.0402,67.2177,331097.0
2024-07-16 14:55:00,68.17,68.18,68.04,68.11,165173.0,67.2276,67.2374,67.0994,67.1684,165173.0
2024-07-16 15:00:00,68.1,68.17,68.05,68.12,161390.0,67.1585,67.2276,67.1092,67.1782,161390.0
2024-07-16 15:05:00,68.11,68.13,68.0,68.02,235807.0,67.1684,67.1881,67.0599,67.0796,235807.0
2024-07-16 15:10:00,68.01,68.07,67.89,68.0,294723.0,67.0698,67.1289,66.9514,67.0599,294723.0
2024-07-16 15:15:00,67.99,67.99,67.68,67.79,536451.0,67.05,67.05,66.7443,66.8528,536451.0
2024-07-16 15:20:00,67.78,67.82,67.71,67.73,260644.0,66.8429,66.8824,66.7739,66.7936,260644.0
2024-07-16 15:25:00,67.73,67.77,67.64,67.72,343151.0,66.7936,66.8331,66.7049,66.7838,343151.0
2024-07-16 15:30:00,67.73,67.78,67.57,67.72,371877.0,66.7936,66.8429,66.6358,66.7838,371877.0
2024-07-16 15:35:00,67.71,67.79,67.55,67.78,391340.0,66.7739,66.8528,66.6161,66.8429,391340.0
2024-07-16 15:40:00,67.77,67.78,67.57,67.58,393304.0,66.8331,66.8429,66.6358,66.6457,393304.0
2024-07-16 15:45:00,67.57,67.6,67.47,67.5,616372.0,66.6358,66.6654,66.5372,66.5668,616372.0
2024-07-16 15:50:00,67.51,67.67,67.5,67.53,972541.0,66.5767,66.7345,66.5668,66.5964,972541.0
2024-07-16 15:55:00,67.53,67.68,67.39,67.42,2119594.0,66.5964,66.7443,66.4583,66.4879,2119594.0
2024-07-17 09:30:00,66.26,66.6,65.01,65.05,1107292.0,65.344,65.6793,64.1112,64.1507,1107292.0
2024-07-17 09:35:00,65.06,65.48,64.89,65.12,684371.0,64.1605,64.5747,63.9929,64.2197,684371.0
2024-07-17 09:40:00,65.12,65.14,63.99,64.18,995365.0,64.2197,64.2394,63.1053,63.2927,995365.0
2024-07-17 09:45:00,64.2,64.45,63.95,64.03,673240.0,63.3124,63.559,63.0659,63.1448,673240.0
2024-07-17 09:50:00,64.02,64.06,63.45,63.55,781517.0,63.1349,63.1744,62.5728,62.6714,781517.0
2024-07-17 09:55:00,63.55,63.95,63.25,63.49,880209.0,62.6714,63.0659,62.3756,62.6123,880209.0
2024-07-17 10:00:00,63.47,63.53,63.14,63.15,696981.0,62.5925,62.6517,62.2671,62.277,696981.0
2024-07-17 10:05:00,63.15,63.16,62.75,62.75,899994.0,62.277,62.2868,61.8825,61.8825,899994.0
2024-07-17 10:10:00,62.76,62.85,62.42,62.51,1008109.0,61.8923,61.9811,61.557,61.6458,1008109.0
2024-07-17 10:15:00,62.5,62.71,62.45,62.52,756197.0,61.6359,61.843,61.5866,61.6557,756197.0
2024-07-17 10:20:00,62.53,63.25,62.52,63.0,637757.0,61.6655,62.3756,61.6557,62.129,637757.0
2024-07-17 10:25:00,63.01,63.53,62.96,63.53,691728.0,62.1389,62.6517,62.0896,62.6517,691728.0
2024-07-17 10:30:00,63.53,63.85,63.46,63.76,438950.0,62.6517,62.9673,62.5827,62.8785,438950.0
2024-07-17 10:35:00,63.76,63.99,63.69,63.79,557405.0,62.8785,63.1053,62.8095,62.9081,557405.0
2024-07-17 10:40:00,63.76,63.76,63.33,63.54,273089.0,62.8785,62.8785,62.4545,62.6616,273089.0
2024-07-17 10:45:00,63.54,63.92,63.54,63.81,293219.0,62.6616,63.0363,62.6616,62.9278,293219.0
2024-07-17 10:50:00,63.8,64.31,63.75,64.23,559610.0,62.918,63.4209,62.8687,63.342,559610.0
2024-07-17 10:55:00,64.23,64.29,63.9,63.96,494038.0,63.342,63.4012,63.0166,63.0758,494038.0
2024-07-17 11:00:00,63.95,63.95,63.18,63.23,497062.0,63.0659,63.0659,62.3065,62.3558,497062.0
2024-07-17 11:05:00,63.23,63.49,63.22,63.49,245418.0,62.3558,62.6123,62.346,62.6123,245418.0
2024-07-17 11:10:00,63.48,63.56,63.41,63.48,115682.0,62.6024,62.6813,62.5334,62.6024,115682.0
2024-07-17 11:15:00,63.48,63.57,63.22,63.25,218650.0,62.6024,62.6911,62.346,62.3756,218650.0
2024-07-17 11:20:00,63.24,63.3,63.15,63.24,273734.0,62.3657,62.4249,62.277,62.3657,273734.0
2024-07-17 11:25:00,63.24,63.32,63.12,63.13,308034.0,62.3657,62.4446,62.2474,62.2572,308034.0
2024-07-17 11:30:00,63.13,63.4,63.12,63.32,226153.0,62.2572,62.5235,62.2474,62.4446,226153.0
2024-07-17 11:35:00,63.31,63.32,63.14,63.15,209869.0,62.4347,62.4446,62.2671,62.277,209869.0
2024-07-17 11:40:00,63.15,63.21,63.03,63.15,227527.0,62.277,62.3361,62.1586,62.277,227527.0
2024-07-17 11:45:00,63.15,63.27,63.1,63.16,141747.0,62.277,62.3953,62.2276,62.2868,141747.0
2024-07-17 11:50:00,63.15,63.16,63.01,63.05,161457.0,62.277,62.2868,62.1389,62.1783,161457.0
2024-07-17 11:55:00,63.05,63.24,62.95,63.23,281554.0,62.1783,62.3657,62.0797,62.3558,281554.0
2024-07-17 12:00:00,63.23,63.26,63.04,63.06,224298.0,62.3558,62.3854,62.1685,62.1882,224298.0
2024-07-17 12:05:00,63.05,63.06,62.96,63.0,156270.0,62.1783,62.1882,62.0896,62.129,156270.0
2024-07-17 12:10:00,63.0,63.0,62.66,62.77,172824.0,62.129,62.129,61.7937,61.9022,172824.0
2024-07-17 12:15:00,62.76,62.82,62.19,62.26,471656.0,61.8923,61.9515,61.3302,61.3993,471656.0
2024-07-17 12:20:00,62.26,62.35,62.04,62.31,379610.0,61.3993,61.488,61.1823,61.4486,379610.0
2024-07-17 12:25:00,62.31,62.51,62.27,62.32,230847.0,61.4486,61.6458,61.4091,61.4584,230847.0
2024-07-17 12:30:00,62.3,62.42,62.25,62.26,456239.0,61.4387,61.557,61.3894,61.3993,456239.0
2024-07-17 12:35:00,62.25,62.27,61.87,61.87,350230.0,61.3894,61.4091,61.0147,61.0147,350230.0
2024-07-17 12:40:00,61.88,61.88,61.43,61.49,683365.0,61.0245,61.0245,60.5807,60.6399,683365.0
2024-07-17 12:45:00,61.5,61.66,61.45,61.49,464836.0,60.6498,60.8076,60.6005,60.6399,464836.0
2024-07-17 12:50:00,61.49,61.53,61.23,61.48,475231.0,60.6399,60.6794,60.3835,60.63,475231.0
2024-07-17 12:55:00,61.48,61.8,61.48,61.62,360891.0,60.63,60.9456,60.63,60.7681,360891.0
2024-07-17 13:00:00,61.63,61.7,61.38,61.45,490705.0,60.778,60.847,60.5314,60.6005,490705.0
2024-07-17 13:05:00,61.45,61.59,61.44,61.53,762829.0,60.6005,60.7385,60.5906,60.6794,762829.0
2024-07-17 13:10:00,61.55,61.65,61.47,61.57,316678.0,60.6991,60.7977,60.6202,60.7188,316678.0
2024-07-17 13:15:00,61.58,61.68,61.2,61.21,313611.0,60.7287,60.8273,60.3539,60.3638,313611.0
2024-07-17 13:20:00,61.21,61.25,61.01,61.17,380163.0,60.3638,60.4032,60.1665,60.3243,380163.0
2024-07-17 13:25:00,61.16,61.21,61.08,61.12,235094.0,60.3145,60.3638,60.2356,60.275,235094.0
2024-07-17 13:30:00,61.14,61.35,61.13,61.26,293593.0,60.2947,60.5018,60.2849,60.4131,293593.0
2024-07-17 13:35:00,61.26,61.52,61.24,61.34,440020.0,60.4131,60.6695,60.3934,60.492,440020.0
2024-07-17 13:40:00,61.34,61.36,61.13,61.17,204793.0,60.492,60.5117,60.2849,60.3243,204793.0
2024-07-17 13:45:00,61.16,61.31,61.11,61.24,209113.0,60.3145,60.4624,60.2652,60.3934,209113.0
2024-07-17 13:50:00,61.23,61.42,61.22,61.37,177496.0,60.3835,60.5709,60.3736,60.5216,177496.0
2024-07-17 13:55:00,61.36,61.42,61.22,61.23,161558.0,60.5117,60.5709,60.3736,60.3835,161558.0
2024-07-17 14:00:00,61.22,61.42,61.2,61.4,208352.0,60.3736,60.5709,60.3539,60.5511,208352.0
2024-07-17 14:05:00,61.4,61.5,61.3,61.41,219738.0,60.5511,60.6498,60.4525,60.561,219738.0
2024-07-17 14:10:00,61.41,61.52,61.35,61.4,529943.0,60.561,60.6695,60.5018,60.5511,529943.0
2024-07-17 14:15:00,61.4,61.5,61.39,61.4,225122.0,60.5511,60.6498,60.5413,60.5511,225122.0
2024-07-17 14:20:00,61.4,61.44,61.29,61.42,295041.0,60.5511,60.5906,60.4427,60.5709,295041.0
2024-07-17 14:25:00,61.42,62.02,61.41,61.93,560215.0,60.5709,61.1626,60.561,61.0738,560215.0
2024-07-17 14:30:00,61.94,62.0,61.76,62.0,377266.0,61.0837,61.1429,60.9062,61.1429,377266.0
2024-07-17 14:35:00,62.0,62.16,61.92,62.15,230773.0,61.1429,61.3006,61.064,61.2908,230773.0
2024-07-17 14:40:00,62.15,62.21,62.0,62.12,440476.0,61.2908,61.35,61.1429,61.2612,440476.0
2024-07-17 14:45:00,62.12,62.57,62.1,62.54,445172.0,61.2612,61.705,61.2415,61.6754,445172.0
2024-07-17 14:50:00,62.53,62.7,62.39,62.43,329118.0,61.6655,61.8332,61.5275,61.5669,329118.0
2024-07-17 14:55:00,62.43,62.49,62.19,62.46,248574.0,61.5669,61.6261,61.3302,61.5965,248574.0
2024-07-17 15:00:00,62.45,62.71,62.35,62.69,282186.0,61.5866,61.843,61.488,61.8233,282186.0
2024-07-17 15:05:00,62.68,62.89,62.6,62.81,459495.0,61.8135,62.0205,61.7346,61.9417,459495.0
2024-07-17 15:10:00,62.81,63.01,62.8,62.89,298534.0,61.9417,62.1389,61.9318,62.0205,298534.0
2024-07-17 15:15:00,62.9,63.07,62.89,62.98,269637.0,62.0304,62.1981,62.0205,62.1093,269637.0
2024-07-17 15:20:00,62.98,63.02,62.94,62.98,315578.0,62.1093,62.1488,62.0699,62.1093,315578.0
2024-07-17 15:25:00,62.98,62.98,62.72,62.93,326493.0,62.1093,62.1093,61.8529,62.06,326493.0
2024-07-17 15:30:00,62.92,63.34,62.92,63.33,330701.0,62.0501,62.4643,62.0501,62.4545,330701.0
2024-07-17 15:35:00,63.32,63.5,63.22,63.42,444331.0,62.4446,62.6221,62.346,62.5432,444331.0
2024-07-17 15:40:00,63.41,63.73,63.39,63.73,487775.0,62.5334,62.8489,62.5136,62.8489,487775.0
2024-07-17 15:45:00,63.73,63.86,63.57,63.61,656850.0,62.8489,62.9771,62.6911,62.7306,656850.0
2024-07-17 15:50:00,63.61,63.77,63.56,63.63,921983.0,62.7306,62.8884,62.6813,62.7503,921983.0
2024-07-17 15:55:00,63.63,63.85,63.44,63.83,1963634.0,62.7503,62.9673,62.5629,62.9476,1963634.0
2024-07-18 09:30:00,62.89,63.4,62.81,62.97,550545.0,62.0205,62.5235,61.9417,62.0994,550545.0
2024-07-18 09:35:00,62.95,63.12,62.69,62.89,350351.0,62.0797,62.2474,61.8233,62.0205,350351.0
2024-07-18 09:40:00,62.89,62.95,62.41,62.63,263774.0,62.0205,62.0797,61.5472,61.7641,263774.0
2024-07-18 09:45:00,62.64,62.96,62.59,62.87,171824.0,61.774,62.0896,61.7247,62.0008,171824.0
2024-07-18 09:50:00,62.87,63.01,62.71,62.91,197798.0,62.0008,62.1389,61.843,62.0403,197798.0
2024-07-18 09:55:00,62.87,62.91,62.5,62.64,198748.0,62.0008,62.0403,61.6359,61.774,198748.0
2024-07-18 10:00:00,62.63,62.64,62.25,62.29,323727.0,61.7641,61.774,61.3894,61.4288,323727.0
2024-07-18 10:05:00,62.29,62.36,62.22,62.27,153788.0,61.4288,61.4979,61.3598,61.4091,153788.0
2024-07-18 10:10:00,62.26,62.54,62.17,62.43,184738.0,61.3993,61.6754,61.3105,61.5669,184738.0
2024-07-18 10:15:00,62.44,62.52,62.38,62.38,141916.0,61.5768,61.6557,61.5176,61.5176,141916.0
2024-07-18 10:20:00,62.38,62.43,62.31,62.39,166568.0,61.5176,61.5669,61.4486,61.5275,166568.0
2024-07-18 10:25:00,62.39,62.51,62.29,62.38,176017.0,61.5275,61.6458,61.4288,61.5176,176017.0
2024-07-18 10:30:00,62.37,62.45,62.27,62.29,373167.0,61.5077,61.5866,61.4091,61.4288,373167.0
2024-07-18 10:35:00,62.3,62.42,62.25,62.32,137658.0,61.4387,61.557,61.3894,61.4584,137658.0
2024-07-18 10:40:00,62.32,62.4,62.26,62.37,323951.0,61.4584,61.5373,61.3993,61.5077,323951.0
2024-07-18 10:45:00,62.36,62.56,62.29,62.48,117878.0,61.4979,61.6951,61.4288,61.6162,117878.0
2024-07-18 10:50:00,62.5,62.76,62.48,62.66,206775.0,61.6359,61.8923,61.6162,61.7937,206775.0
2024-07-18 10:55:00,62.67,62.75,62.62,62.65,78591.0,61.8036,61.8825,61.7543,61.7839,78591.0
2024-07-18 11:00:00,62.65,62.66,62.41,62.42,99293.0,61.7839,61.7937,61.5472,61.557,99293.0
2024-07-18 11:05:00,62.43,62.45,62.16,62.2,135600.0,61.5669,61.5866,61.3006,61.3401,135600.0
2024-07-18 11:10:00,62.21,62.39,62.15,62.37,117890.0,61.35,61.5275,61.2908,61.5077,117890.0
2024-07-18 11:15:00,62.37,62.51,62.33,62.47,110166.0,61.5077,61.6458,61.4683,61.6064,110166.0
2024-07-18 11:20:00,62.46,62.49,62.37,62.49,198459.0,61.5965,61.6261,61.5077,61.6261,198459.0
2024-07-18 11:25:00,62.49,62.52,62.13,62.18,191160.0,61.6261,61.6557,61.2711,61.3204,191160.0
2024-07-18 11:30:00,62.18,62.2,62.04,62.18,154707.0,61.3204,61.3401,61.1823,61.3204,154707.0
2024-07-18 11:35:00,62.18,62.22,62.07,62.1,130783.0,61.3204,61.3598,61.2119,61.2415,130783.0
2024-07-18 11:40:00,62.1,62.18,62.01,62.11,325098.0,61.2415,61.3204,61.1527,61.2513,325098.0
2024-07-18 11:45:00,62.09,62.11,61.92,62.02,331910.0,61.2316,61.2513,61.064,61.1626,331910.0
2024-07-18 11:50:00,62.01,62.02,61.85,62.02,166774.0,61.1527,61.1626,60.9949,61.1626,166774.0
2024-07-18 11:55:00,62.02,62.36,61.99,62.33,361493.0,61.1626,61.4979,61.133,61.4683,361493.0
2024-07-18 12:00:00,62.33,62.5,62.27,62.29,349770.0,61.4683,61.6359,61.4091,61.4288,349770.0
2024-07-18 12:05:00,62.28,62.38,62.21,62.29,106596.0,61.419,61.5176,61.35,61.4288,106596.0
2024-07-18 12:10:00,62.29,62.35,62.22,62.3,85010.0,61.4288,61.488,61.3598,61.4387,85010.0
2024-07-18 12:15:00,62.3,62.3,62.15,62.16,89378.0,61.4387,61.4387,61.2908,61.3006,89378.0
2024-07-18 12:20:00,62.16,62.18,61.97,62.01,212059.0,61.3006,61.3204,61.1133,61.1527,212059.0
2024-07-18 12:25:00,62.0,62.14,61.91,62.07,165105.0,61.1429,61.2809,61.0541,61.2119,165105.0
2024-07-18 12:30:00,62.05,62.25,62.05,62.18,174740.0,61.1922,61.3894,61.1922,61.3204,174740.0
2024-07-18 12:35:00,62.18,62.28,62.14,62.19,119049.0,61.3204,61.419,61.2809,61.3302,119049.0
2024-07-18 12:40:00,62.19,62.44,62.18,62.44,150275.0,61.3302,61.5768,61.3204,61.5768,150275.0
2024-07-18 12:45:00,62.44,62.48,62.36,62.39,114528.0,61.5768,61.6162,61.4979,61.5275,114528.0
2024-07-18 12:50:00,62.39,62.42,62.19,62.21,90403.0,61.5275,61.557,61.3302,61.35,90403.0
2024-07-18 12:55:00,62.21,62.25,62.1,62.12,200307.0,61.35,61.3894,61.2415,61.2612,200307.0
2024-07-18 13:00:00,62.11,62.13,62.0,62.09,117387.0,61.2513,61.2711,61.1429,61.2316,117387.0
2024-07-18 13:05:00,62.1,62.4,62.05,62.37,196596.0,61.2415,61.5373,61.1922,61.5077,196596.0
2024-07-18 13:10:00,62.38,62.43,62.26,62.36,94500.0,61.5176,61.5669,61.3993,61.4979,94500.0
2024-07-18 13:15:00,62.36,62.46,62.31,62.44,286141.0,61.4979,61.5965,61.4486,61.5768,286141.0
2024-07-18 13:20:00,62.45,62.54,62.37,62.38,143551.0,61.5866,61.6754,61.5077,61.5176,143551.0
2024-07-18 13:25:00,62.38,62.44,62.29,62.43,143012.0,61.5176,61.5768,61.4288,61.5669,143012.0
2024-07-18 13:30:00,62.44,62.53,62.37,62.42,190809.0,61.5768,61.6655,61.5077,61.557,190809.0
2024-07-18 13:35:00,62.41,62.45,62.29,62.33,54500.0,61.5472,61.5866,61.4288,61.4683,54500.0
2024-07-18 13:40:00,62.33,62.47,62.32,62.42,69890.0,61.4683,61.6064,61.4584,61.557,69890.0
2024-07-18 13:45:00,62.42,62.53,62.4,62.53,102821.0,61.557,61.6655,61.5373,61.6655,102821.0
2024-07-18 13:50:00,62.52,62.55,62.41,62.52,91444.0,61.6557,61.6853,61.5472,61.6557,91444.0
2024-07-18 13:55:00,62.53,62.57,62.46,62.57,88980.0,61.6655,61.705,61.5965,61.705,88980.0
2024-07-18 14:00:00,62.57,62.67,62.53,62.6,126621.0,61.705,61.8036,61.6655,61.7346,126621.0
2024-07-18 14:05:00,62.6,62.6,62.37,62.42,101773.0,61.7346,61.7346,61.5077,61.557,101773.0
2024-07-18 14:10:00,62.41,62.43,62.26,62.3,65504.0,61.5472,61.5669,61.3993,61.4387,65504.0
2024-07-18 14:15:00,62.3,62.3,62.13,62.2,95253.0,61.4387,61.4387,61.2711,61.3401,95253.0
2024-07-18 14:20:00,62.21,62.3,62.2,62.23,168542.0,61.35,61.4387,61.3401,61.3697,168542.0
2024-07-18 14:25:00,62.23,62.39,62.23,62.38,109800.0,61.3697,61.5275,61.3697,61.5176,109800.0
2024-07-18 14:30:00,62.36,62.43,62.31,62.38,71484.0,61.4979,61.5669,61.4486,61.5176,71484.0
2024-07-18 14:35:00,62.37,62.41,62.31,62.31,134336.0,61.5077,61.5472,61.4486,61.4486,134336.0
2024-07-18 14:40:00,62.32,62.49,62.31,62.38,73147.0,61.4584,61.6261,61.4486,61.5176,73147.0
2024-07-18 14:45:00,62.38,62.43,62.33,62.34,67299.0,61.5176,61.5669,61.4683,61.4782,67299.0
2024-07-18 14:50:00,62.34,62.36,62.11,62.12,203944.0,61.4782,61.4979,61.2513,61.2612,203944.0
2024-07-18 14:55:00,62.12,62.21,62.08,62.18,183569.0,61.2612,61.35,61.2217,61.3204,183569.0
2024-07-18 15:00:00,62.17,62.25,62.07,62.12,94364.0,61.3105,61.3894,61.2119,61.2612,94364.0
2024-07-18 15:05:00,62.15,62.21,62.11,62.13,99576.0,61.2908,61.35,61.2513,61.2711,99576.0
2024-07-18 15:10:00,62.13,62.23,62.1,62.23,352058.0,61.2711,61.3697,61.2415,61.3697,352058.0
2024-07-18 15:15:00,62.23,62.48,62.23,62.38,229739.0,61.3697,61.6162,61.3697,61.5176,229739.0
2024-07-18 15:20:00,62.38,62.4,62.28,62.35,191010.0,61.5176,61.5373,61.419,61.488,191010.0
2024-07-18 15:25:00,62.35,62.44,62.3,62.39,169768.0,61.488,61.5768,61.4387,61.5275,169768.0
2024-07-18 15:30:00,62.39,62.48,62.3,62.37,254962.0,61.5275,61.6162,61.4387,61.5077,254962.0
2024-07-18 15:35:00,62.37,62.41,61.94,62.19,481370.0,61.5077,61.5472,61.0837,61.3302,481370.0
2024-07-18 15:40:00,62.19,62.4,62.19,62.39,301482.0,61.3302,61.5373,61.3302,61.5275,301482.0
2024-07-18 15:45:00,62.39,62.46,62.34,62.37,393508.0,61.5275,61.5965,61.4782,61.5077,393508.0
2024-07-18 15:50:00,62.36,62.47,62.34,62.43,590548.0,61.4979,61.6064,61.4782,61.5669,590548.0
2024-07-18 15:55:00,62.43,62.46,62.2,62.24,1453945.0,61.5669,61.5965,61.3401,61.3795,1453945.0
2024-07-19 09:30:00,62.67,62.75,61.43,61.57,903697.0,61.8036,61.8825,60.5807,60.7188,903697.0
2024-07-19 09:35:00,61.57,61.9,61.32,61.81,239580.0,60.7188,61.0442,60.4723,60.9555,239580.0
2024-07-19 09:40:00,61.81,62.09,61.8,62.0,191511.0,60.9555,61.2316,60.9456,61.1429,191511.0
2024-07-19 09:45:00,61.98,62.19,61.98,62.05,154622.0,61.1231,61.3302,61.1231,61.1922,154622.0
2024-07-19 09:50:00,62.04,62.23,62.04,62.14,92401.0,61.1823,61.3697,61.1823,61.2809,92401.0
2024-07-19 09:55:00,62.15,62.16,61.82,61.88,88474.0,61.2908,61.3006,60.9653,61.0245,88474.0
2024-07-19 10:00:00,61.88,61.88,61.71,61.8,125685.0,61.0245,61.0245,60.8569,60.9456,125685.0
2024-07-19 10:05:00,61.8,61.92,61.71,61.76,123114.0,60.9456,61.064,60.8569,60.9062,123114.0
2024-07-19 10:10:00,61.76,61.89,61.7,61.73,144550.0,60.9062,61.0344,60.847,60.8766,144550.0
2024-07-19 10:15:00,61.74,61.75,61.6,61.63,157006.0,60.8864,60.8963,60.7484,60.778,157006.0
2024-07-19 10:20:00,61.63,61.68,61.59,61.62,103539.0,60.778,60.8273,60.7385,60.7681,103539.0
2024-07-19 10:25:00,61.62,61.75,61.62,61.63,112056.0,60.7681,60.8963,60.7681,60.778,112056.0
2024-07-19 10:30:00,61.63,61.7,61.57,61.63,166344.0,60.778,60.847,60.7188,60.778,166344.0
2024-07-19 10:35:00,61.64,61.83,61.61,61.83,136807.0,60.7878,60.9752,60.7582,60.9752,136807.0
2024-07-19 10:40:00,61.83,61.84,61.69,61.72,92900.0,60.9752,60.9851,60.8371,60.8667,92900.0
2024-07-19 10:45:00,61.71,61.74,61.59,61.61,85564.0,60.8569,60.8864,60.7385,60.7582,85564.0
2024-07-19 10:50:00,61.61,61.72,61.59,61.6,84705.0,60.7582,60.8667,60.7385,60.7484,84705.0
2024-07-19 10:55:00,61.6,61.62,61.51,61.6,108225.0,60.7484,60.7681,60.6596,60.7484,108225.0
2024-07-19 11:00:00,61.6,61.68,61.55,61.59,80204.0,60.7484,60.8273,60.6991,60.7385,80204.0
2024-07-19 11:05:00,61.58,61.62,61.53,61.6,62059.0,60.7287,60.7681,60.6794,60.7484,62059.0
2024-07-19 11:10:00,61.6,61.63,61.52,61.57,84445.0,60.7484,60.778,60.6695,60.7188,84445.0
2024-07-19 11:15:00,61.57,61.71,61.55,61.7,211801.0,60.7188,60.8569,60.6991,60.847,211801.0
2024-07-19 11:20:00,61.69,61.69,61.54,61.57,67656.0,60.8371,60.8371,60.6892,60.7188,67656.0
2024-07-19 11:25:00,61.57,61.73,61.56,61.63,230184.0,60.7188,60.8766,60.7089,60.778,230184.0
2024-07-19 11:30:00,61.66,61.84,61.65,61.84,98468.0,60.8076,60.9851,60.7977,60.9851,98468.0
2024-07-19 11:35:00,61.83,61.94,61.79,61.93,121948.0,60.9752,61.0837,60.9358,61.0738,121948.0
2024-07-19 11:40:00,61.93,62.05,61.93,61.95,145738.0,61.0738,61.1922,61.0738,61.0935,145738.0
2024-07-19 11:45:00,61.95,62.18,61.94,62.17,215578.0,61.0935,61.3204,61.0837,61.3105,215578.0
2024-07-19 11:50:00,62.16,62.28,62.13,62.16,83451.0,61.3006,61.419,61.2711,61.3006,83451.0
2024-07-19 11:55:00,62.16,62.49,62.15,62.49,121923.0,61.3006,61.6261,61.2908,61.6261,121923.0
2024-07-19 12:00:00,62.49,62.53,62.41,62.45,247915.0,61.6261,61.6655,61.5472,61.5866,247915.0
2024-07-19 12:05:00,62.45,62.62,62.43,62.61,84923.0,61.5866,61.7543,61.5669,61.7444,84923.0
2024-07-19 12:10:00,62.6,62.73,62.59,62.68,224189.0,61.7346,61.8628,61.7247,61.8135,224189.0
2024-07-19 12:15:00,62.68,62.78,62.58,62.62,104417.0,61.8135,61.9121,61.7148,61.7543,104417.0
2024-07-19 12:20:00,62.61,62.67,62.59,62.61,147825.0,61.7444,61.8036,61.7247,61.7444,147825.0
2024-07-19 12:25:00,62.61,62.73,62.6,62.67,144592.0,61.7444,61.8628,61.7346,61.8036,144592.0
2024-07-19 12:30:00,62.67,62.7,62.49,62.52,147085.0,61.8036,61.8332,61.6261,61.6557,147085.0
2024-07-19 12:35:00,62.52,62.71,62.51,62.68,100810.0,61.6557,61.843,61.6458,61.8135,100810.0
2024-07-19 12:40:00,62.68,62.73,62.55,62.58,72605.0,61.8135,61.8628,61.6853,61.7148,72605.0
2024-07-19 12:45:00,62.58,62.69,62.57,62.63,123007.0,61.7148,61.8233,61.705,61.7641,123007.0
2024-07-19 12:50:00,62.63,62.7,62.61,62.7,62939.0,61.7641,61.8332,61.7444,61.8332,62939.0
2024-07-19 12:55:00,62.69,62.77,62.64,62.73,74906.0,61.8233,61.9022,61.774,61.8628,74906.0
2024-07-19 13:00:00,62.73,62.78,62.42,62.42,130171.0,61.8628,61.9121,61.557,61.557,130171.0
2024-07-19 13:05:00,62.43,62.44,62.22,62.26,77264.0,61.5669,61.5768,61.3598,61.3993,77264.0
2024-07-19 13:10:00,62.26,62.3,62.14,62.3,96944.0,61.3993,61.4387,61.2809,61.4387,96944.0
2024-07-19 13:15:00,62.3,62.34,62.21,62.25,84335.0,61.4387,61.4782,61.35,61.3894,84335.0
2024-07-19 13:20:00,62.25,62.26,62.1,62.21,111471.0,61.3894,61.3993,61.2415,61.35,111471.0
2024-07-19 13:25:00,62.21,62.27,62.18,62.2,54903.0,61.35,61.4091,61.3204,61.3401,54903.0
2024-07-19 13:30:00,62.19,62.26,62.14,62.26,52530.0,61.3302,61.3993,61.2809,61.3993,52530.0
2024-07-19 13:35:00,62.26,62.46,62.25,62.44,70580.0,61.3993,61.5965,61.3894,61.5768,70580.0
2024-07-19 13:40:00,62.43,62.46,62.36,62.42,69329.0,61.5669,61.5965,61.4979,61.557,69329.0
2024-07-19 13:45:00,62.42,62.66,62.41,62.64,108997.0,61.557,61.7937,61.5472,61.774,108997.0
2024-07-19 13:50:00,62.66,62.67,62.53,62.55,103273.0,61.7937,61.8036,61.6655,61.6853,103273.0
2024-07-19 13:55:00,62.55,62.58,62.51,62.57,58022.0,61.6853,61.7148,61.6458,61.705,58022.0
2024-07-19 14:00:00,62.57,62.61,62.49,62.5,78639.0,61.705,61.7444,61.6261,61.6359,78639.0
2024-07-19 14:05:00,62.49,62.53,62.44,62.44,37066.0,61.6261,61.6655,61.5768,61.5768,37066.0
2024-07-19 14:10:00,62.44,62.5,62.41,62.46,59880.0,61.5768,61.6359,61.5472,61.5965,59880.0
2024-07-19 14:15:00,62.47,62.47,62.36,62.37,42777.0,61.6064,61.6064,61.4979,61.5077,42777.0
2024-07-19 14:20:00,62.36,62.36,62.1,62.12,147040.0,61.4979,61.4979,61.2415,61.2612,147040.0
2024-07-19 14:25:00,62.12,62.18,62.04,62.05,77328.0,61.2612,61.3204,61.1823,61.1922,77328.0
2024-07-19 14:30:00,62.05,62.21,62.03,62.17,86636.0,61.1922,61.35,61.1724,61.3105,86636.0
2024-07-19 14:35:00,62.18,62.2,62.1,62.14,63856.0,61.3204,61.3401,61.2415,61.2809,63856.0
2024-07-19 14:40:00,62.13,62.18,62.08,62.13,76629.0,61.2711,61.3204,61.2217,61.2711,76629.0
2024-07-19 14:45:00,62.12,62.19,62.09,62.18,53595.0,61.2612,61.3302,61.2316,61.3204,53595.0
2024-07-19 14:50:00,62.18,62.22,62.06,62.12,160318.0,61.3204,61.3598,61.202,61.2612,160318.0
2024-07-19 14:55:00,62.12,62.18,62.03,62.03,88795.0,61.2612,61.3204,61.1724,61.1724,88795.0
2024-07-19 15:00:00,62.03,62.24,62.01,62.23,84745.0,61.1724,61.3795,61.1527,61.3697,84745.0
2024-07-19 15:05:00,62.24,62.48,62.23,62.44,149082.0,61.3795,61.6162,61.3697,61.5768,149082.0
2024-07-19 15:10:00,62.45,62.48,62.37,62.44,85377.0,61.5866,61.6162,61.5077,61.5768,85377.0
2024-07-19 15:15:00,62.44,62.5,62.43,62.47,113044.0,61.5768,61.6359,61.5669,61.6064,113044.0
2024-07-19 15:20:00,62.46,62.5,62.37,62.39,138649.0,61.5965,61.6359,61.5077,61.5275,138649.0
2024-07-19 15:25:00,62.38,62.42,62.17,62.19,91807.0,61.5176,61.557,61.3105,61.3302,91807.0
2024-07-19 15:30:00,62.19,62.19,62.09,62.09,155689.0,61.3302,61.3302,61.2316,61.2316,155689.0
2024-07-19 15:35:00,62.11,62.13,62.04,62.11,148211.0,61.2513,61.2711,61.1823,61.2513,148211.0
2024-07-19 15:40:00,62.11,62.14,62.03,62.06,171350.0,61.2513,61.2809,61.1724,61.202,171350.0
2024-07-19 15:45:00,62.05,62.15,62.0,62.11,178337.0,61.1922,61.2908,61.1429,61.2513,178337.0
2024-07-19 15:50:00,62.11,62.12,62.04,62.1,251169.0,61.2513,61.2612,61.1823,61.2415,251169.0
2024-07-19 15:55:00,62.09,62.15,61.98,62.05,1017037.0,61.2316,61.2908,61.1231,61.1922,1017037.0
2024-07-22 09:30:00,62.94,63.85,62.87,63.58,541644.0,62.0699,62.9673,62.0008,62.701,541644.0
2024-07-22 09:35:00,63.61,63.9,63.57,63.71,320757.0,62.7306,63.0166,62.6911,62.8292,320757.0
2024-07-22 09:40:00,63.72,63.95,63.67,63.82,348004.0,62.8391,63.0659,62.7898,62.9377,348004.0
2024-07-22 09:45:00,63.83,64.1,63.81,64.09,300872.0,62.9476,63.2138,62.9278,63.204,300872.0
2024-07-22 09:50:00,64.08,64.18,64.0,64.08,177760.0,63.1941,63.2927,63.1152,63.1941,177760.0
2024-07-22 09:55:00,64.07,64.17,63.96,64.01,333648.0,63.1842,63.2829,63.0758,63.1251,333648.0
2024-07-22 10:00:00,64.02,64.08,63.78,63.81,187571.0,63.1349,63.1941,62.8982,62.9278,187571.0
2024-07-22 10:05:00,63.82,63.91,63.74,63.75,167982.0,62.9377,63.0264,62.8588,62.8687,167982.0
2024-07-22 10:10:00,63.76,63.81,63.53,63.7,188669.0,62.8785,62.9278,62.6517,62.8194,188669.0
2024-07-22 10:15:00,63.68,63.83,63.67,63.83,99181.0,62.7996,62.9476,62.7898,62.9476,99181.0
2024-07-22 10:20:00,63.83,63.9,63.71,63.85,116814.0,62.9476,63.0166,62.8292,62.9673,116814.0
2024-07-22 10:25:00,63.85,64.03,63.85,63.94,274826.0,62.9673,63.1448,62.9673,63.056,274826.0
2024-07-22 10:30:00,63.95,63.97,63.85,63.93,223511.0,63.0659,63.0856,62.9673,63.0462,223511.0
2024-07-22 10:35:00,63.92,64.31,63.91,64.22,276100.0,63.0363,63.4209,63.0264,63.3322,276100.0
2024-07-22 10:40:00,64.22,64.38,64.19,64.3,112453.0,63.3322,63.49,63.3026,63.4111,112453.0
2024-07-22 10:45:00,64.31,64.32,64.09,64.13,117940.0,63.4209,63.4308,63.204,63.2434,117940.0
2024-07-22 10:50:00,64.13,64.23,63.84,63.86,114951.0,63.2434,63.342,62.9574,62.9771,114951.0
2024-07-22 10:55:00,63.88,64.07,63.86,64.04,63761.0,62.9969,63.1842,62.9771,63.1547,63761.0
2024-07-22 11:00:00,64.02,64.08,63.9,63.91,72006.0,63.1349,63.1941,63.0166,63.0264,72006.0
2024-07-22 11:05:00,63.91,63.94,63.76,63.82,129941.0,63.0264,63.056,62.8785,62.9377,129941.0
2024-07-22 11:10:00,63.83,64.12,63.83,64.0,79071.0,62.9476,63.2335,62.9476,63.1152,79071.0
2024-07-22 11:15:00,63.99,64.03,63.92,64.01,77248.0,63.1053,63.1448,63.0363,63.1251,77248.0
2024-07-22 11:20:00,64.01,64.04,63.92,63.94,44533.0,63.1251,63.1547,63.0363,63.056,44533.0
2024-07-22 11:25:00,63.95,63.95,63.74,63.74,72857.0,63.0659,63.0659,62.8588,62.8588,72857.0
2024-07-22 11:30:00,63.75,63.77,63.58,63.65,115486.0,62.8687,62.8884,62.701,62.77,115486.0
2024-07-22 11:35:00,63.65,63.78,63.63,63.66,121917.0,62.77,62.8982,62.7503,62.7799,121917.0
2024-07-22 11:40:00,63.66,63.74,63.63,63.7,72842.0,62.7799,62.8588,62.7503,62.8194,72842.0
2024-07-22 11:45:00,63.71,63.71,63.58,63.61,119597.0,62.8292,62.8292,62.701,62.7306,119597.0
2024-07-22 11:50:00,63.61,63.78,63.6,63.77,39860.0,62.7306,62.8982,62.7207,62.8884,39860.0
2024-07-22 11:55:00,63.77,63.78,63.63,63.65,58644.0,62.8884,62.8982,62.7503,62.77,58644.0
2024-07-22 12:00:00,63.66,63.67,63.58,63.6,90875.0,62.7799,62.7898,62.701,62.7207,90875.0
2024-07-22 12:05:00,63.61,63.63,63.48,63.55,79168.0,62.7306,62.7503,62.6024,62.6714,79168.0
2024-07-22 12:10:00,63.56,63.56,63.47,63.54,53893.0,62.6813,62.6813,62.5925,62.6616,53893.0
2024-07-22 12:15:00,63.54,63.54,63.44,63.49,72008.0,62.6616,62.6616,62.5629,62.6123,72008.0
2024-07-22 12:20:00,63.49,63.55,63.45,63.54,52531.0,62.6123,62.6714,62.5728,62.6616,52531.0
2024-07-22 12:25:00,63.54,63.63,63.54,63.59,69823.0,62.6616,62.7503,62.6616,62.7109,69823.0
2024-07-22 12:30:00,63.59,63.63,63.55,63.6,52647.0,62.7109,62.7503,62.6714,62.7207,52647.0
2024-07-22 12:35:00,63.6,63.62,63.54,63.55,92732.0,62.7207,62.7405,62.6616,62.6714,92732.0
2024-07-22 12:40:00,63.55,63.62,63.54,63.58,57232.0,62.6714,62.7405,62.6616,62.701,57232.0
2024-07-22 12:45:00,63.58,63.59,63.47,63.54,72186.0,62.701,62.7109,62.5925,62.6616,72186.0
2024-07-22 12:50:00,63.54,63.63,63.53,63.61,72816.0,62.6616,62.7503,62.6517,62.7306,72816.0
2024-07-22 12:55:00,63.6,63.61,63.55,63.61,53719.0,62.7207,62.7306,62.6714,62.7306,53719.0
2024-07-22 13:00:00,63.61,63.78,63.6,63.66,74509.0,62.7306,62.8982,62.7207,62.7799,74509.0
2024-07-22 13:05:00,63.67,63.71,63.59,63.67,55319.0,62.7898,62.8292,62.7109,62.7898,55319.0
2024-07-22 13:10:00,63.66,63.72,63.6,63.66,78719.0,62.7799,62.8391,62.7207,62.7799,78719.0
2024-07-22 13:15:00,63.66,63.69,63.59,63.62,45371.0,62.7799,62.8095,62.7109,62.7405,45371.0
2024-07-22 13:20:00,63.63,63.69,63.6,63.66,32001.0,62.7503,62.8095,62.7207,62.7799,32001.0
2024-07-22 13:25:00,63.65,63.7,63.64,63.67,110507.0,62.77,62.8194,62.7602,62.7898,110507.0
2024-07-22 13:30:00,63.68,63.82,63.67,63.81,39141.0,62.7996,62.9377,62.7898,62.9278,39141.0
2024-07-22 13:35:00,63.81,63.86,63.75,63.82,70050.0,62.9278,62.9771,62.8687,62.9377,70050.0
2024-07-22 13:40:00,63.83,63.92,63.81,63.91,90564.0,62.9476,63.0363,62.9278,63.0264,90564.0
2024-07-22 13:45:00,63.9,63.99,63.86,63.98,97645.0,63.0166,63.1053,62.9771,63.0955,97645.0
2024-07-22 13:50:00,63.96,63.99,63.94,63.97,62403.0,63.0758,63.1053,63.056,63.0856,62403.0
2024-07-22 13:55:00,63.97,64.08,63.97,64.08,94429.0,63.0856,63.1941,63.0856,63.1941,94429.0
2024-07-22 14:00:00,64.07,64.08,64.01,64.06,85765.0,63.1842,63.1941,63.1251,63.1744,85765.0
2024-07-22 14:05:00,64.06,64.08,64.03,64.05,44631.0,63.1744,63.1941,63.1448,63.1645,44631.0
2024-07-22 14:10:00,64.06,64.07,64.03,64.06,42101.0,63.1744,63.1842,63.1448,63.1744,42101.0
2024-07-22 14:15:00,64.06,64.14,64.06,64.14,82119.0,63.1744,63.2533,63.1744,63.2533,82119.0
2024-07-22 14:20:00,64.14,64.18,64.12,64.15,68485.0,63.2533,63.2927,63.2335,63.2631,68485.0
2024-07-22 14:25:00,64.15,64.16,64.11,64.12,104090.0,63.2631,63.273,63.2237,63.2335,104090.0
2024-07-22 14:30:00,64.12,64.28,64.1,64.25,135038.0,63.2335,63.3913,63.2138,63.3617,135038.0
2024-07-22 14:35:00,64.26,64.4,64.25,64.38,80807.0,63.3716,63.5097,63.3617,63.49,80807.0
2024-07-22 14:40:00,64.38,64.38,64.31,64.34,106325.0,63.49,63.49,63.4209,63.4505,106325.0
2024-07-22 14:45:00,64.34,64.39,64.29,64.35,64432.0,63.4505,63.4998,63.4012,63.4604,64432.0
2024-07-22 14:50:00,64.34,64.5,64.34,64.44,88575.0,63.4505,63.6083,63.4505,63.5491,88575.0
2024-07-22 14:55:00,64.43,64.46,64.39,64.46,83454.0,63.5393,63.5688,63.4998,63.5688,83454.0
2024-07-22 15:00:00,64.45,64.49,64.4,64.47,162564.0,63.559,63.5984,63.5097,63.5787,162564.0
2024-07-22 15:05:00,64.46,64.5,64.41,64.47,76961.0,63.5688,63.6083,63.5195,63.5787,76961.0
2024-07-22 15:10:00,64.47,64.53,64.44,64.45,96187.0,63.5787,63.6379,63.5491,63.559,96187.0
2024-07-22 15:15:00,64.45,64.51,64.34,64.34,110833.0,63.559,63.6182,63.4505,63.4505,110833.0
2024-07-22 15:20:00,64.34,64.38,64.29,64.34,78096.0,63.4505,63.49,63.4012,63.4505,78096.0
2024-07-22 15:25:00,64.34,64.48,64.31,64.45,129351.0,63.4505,63.5886,63.4209,63.559,129351.0
2024-07-22 15:30:00,64.46,64.52,64.45,64.48,135325.0,63.5688,63.628,63.559,63.5886,135325.0
2024-07-22 15:35:00,64.48,64.54,64.48,64.5,186773.0,63.5886,63.6477,63.5886,63.6083,186773.0
2024-07-22 15:40:00,64.5,64.7,64.46,64.66,296596.0,63.6083,63.8055,63.5688,63.7661,296596.0
2024-07-22 15:45:00,64.66,64.74,64.64,64.72,287851.0,63.7661,63.845,63.7464,63.8252,287851.0
2024-07-22 15:50:00,64.72,64.78,64.64,64.7,514278.0,63.8252,63.8844,63.7464,63.8055,514278.0
2024-07-22 15:55:00,64.7,64.89,64.67,64.72,1067320.0,63.8055,63.9929,63.7759,63.8252,1067320.0
2024-07-23 09:30:00,64.64,65.4,64.64,65.3,275200.0,63.7464,64.4958,63.7464,64.3972,275200.0
2024-07-23 09:35:00,65.31,65.34,64.95,65.08,139587.0,64.4071,64.4367,64.0521,64.1803,139587.0
2024-07-23 09:40:00,65.1,65.18,64.99,65.08,163250.0,64.2,64.2789,64.0915,64.1803,163250.0
2024-07-23 09:45:00,65.08,65.38,65.07,65.27,122353.0,64.1803,64.4761,64.1704,64.3676,122353.0
2024-07-23 09:50:00,65.25,65.58,65.25,65.58,246754.0,64.3479,64.6734,64.3479,64.6734,246754.0
2024-07-23 09:55:00,65.6,65.8,65.54,65.76,319865.0,64.6931,64.8903,64.6339,64.8509,319865.0
2024-07-23 10:00:00,65.76,65.99,65.72,65.86,323767.0,64.8509,65.0777,64.8114,64.9495,323767.0
2024-07-23 10:05:00,65.86,66.14,65.84,65.91,299860.0,64.9495,65.2256,64.9298,64.9988,299860.0
2024-07-23 10:10:00,65.9,65.91,65.5,65.79,241686.0,64.9889,64.9988,64.5945,64.8805,241686.0
2024-07-23 10:15:00,65.79,65.94,65.78,65.89,191298.0,64.8805,65.0284,64.8706,64.9791,191298.0
2024-07-23 10:20:00,65.89,65.97,65.8,65.87,131312.0,64.9791,65.058,64.8903,64.9594,131312.0
2024-07-23 10:25:00,65.87,65.92,65.65,65.66,93727.0,64.9594,65.0087,64.7424,64.7523,93727.0
2024-07-23 10:30:00,65.65,65.7,65.54,65.65,128589.0,64.7424,64.7917,64.6339,64.7424,128589.0
2024-07-23 10:35:00,65.66,65.67,65.51,65.54,124470.0,64.7523,64.7621,64.6043,64.6339,124470.0
2024-07-23 10:40:00,65.54,65.64,65.49,65.54,104080.0,64.6339,64.7325,64.5846,64.6339,104080.0
2024-07-23 10:45:00,65.53,65.58,65.41,65.5,114249.0,64.6241,64.6734,64.5057,64.5945,114249.0
2024-07-23 10:50:00,65.51,65.58,65.5,65.5,82292.0,64.6043,64.6734,64.5945,64.5945,82292.0
2024-07-23 10:55:00,65.51,65.51,65.37,65.42,125921.0,64.6043,64.6043,64.4663,64.5156,125921.0
2024-07-23 11:00:00,65.41,65.54,65.35,65.52,96171.0,64.5057,64.6339,64.4465,64.6142,96171.0
2024-07-23 11:05:00,65.51,65.64,65.43,65.6,99815.0,64.6043,64.7325,64.5254,64.6931,99815.0
2024-07-23 11:10:00,65.6,65.77,65.56,65.75,167343.0,64.6931,64.8607,64.6536,64.841,167343.0
2024-07-23 11:15:00,65.75,65.75,65.51,65.65,95335.0,64.841,64.841,64.6043,64.7424,95335.0
2024-07-23 11:20:00,65.65,65.68,65.57,65.67,166371.0,64.7424,64.772,64.6635,64.7621,166371.0
2024-07-23 11:25:00,65.67,65.67,65.49,65.54,77790.0,64.7621,64.7621,64.5846,64.6339,77790.0
2024-07-23 11:30:00,65.54,65.78,65.51,65.77,122730.0,64.6339,64.8706,64.6043,64.8607,122730.0
2024-07-23 11:35:00,65.76,65.91,65.75,65.86,94280.0,64.8509,64.9988,64.841,64.9495,94280.0
2024-07-23 11:40:00,65.85,66.05,65.85,66.0,142202.0,64.9396,65.1369,64.9396,65.0876,142202.0
2024-07-23 11:45:00,66.0,66.12,65.99,66.11,105868.0,65.0876,65.2059,65.0777,65.196,105868.0
2024-07-23 11:50:00,66.12,66.21,66.05,66.11,150590.0,65.2059,65.2947,65.1369,65.196,150590.0
2024-07-23 11:55:00,66.11,66.17,66.01,66.16,184573.0,65.196,65.2552,65.0974,65.2453,184573.0
2024-07-23 12:00:00,66.16,66.23,66.13,66.21,104334.0,65.2453,65.3144,65.2158,65.2947,104334.0
2024-07-23 12:05:00,66.21,66.36,66.19,66.3,120563.0,65.2947,65.4426,65.2749,65.3834,120563.0
2024-07-23 12:10:00,66.29,66.35,66.23,66.33,119108.0,65.3735,65.4327,65.3144,65.413,119108.0
2024-07-23 12:15:00,66.34,66.37,66.23,66.25,84693.0,65.4229,65.4524,65.3144,65.3341,84693.0
2024-07-23 12:20:00,66.25,66.33,66.13,66.15,100464.0,65.3341,65.413,65.2158,65.2355,100464.0
2024-07-23 12:25:00,66.14,66.16,66.03,66.03,75301.0,65.2256,65.2453,65.1171,65.1171,75301.0
2024-07-23 12:30:00,66.03,66.04,65.94,65.97,68830.0,65.1171,65.127,65.0284,65.058,68830.0
2024-07-23 12:35:00,65.97,66.1,65.88,66.02,99187.0,65.058,65.1862,64.9692,65.1073,99187.0
2024-07-23 12:40:00,66.02,66.12,66.0,66.06,56329.0,65.1073,65.2059,65.0876,65.1467,56329.0
2024-07-23 12:45:00,66.07,66.07,65.98,65.99,52876.0,65.1566,65.1566,65.0678,65.0777,52876.0
2024-07-23 12:50:00,65.98,66.06,65.93,66.04,45591.0,65.0678,65.1467,65.0185,65.127,45591.0
2024-07-23 12:55:00,66.05,66.07,65.97,66.0,90960.0,65.1369,65.1566,65.058,65.0876,90960.0
2024-07-23 13:00:00,66.0,66.02,65.9,65.92,83006.0,65.0876,65.1073,64.9889,65.0087,83006.0
2024-07-23 13:05:00,65.92,65.94,65.82,65.84,78658.0,65.0087,65.0284,64.91,64.9298,78658.0
2024-07-23 13:10:00,65.84,65.85,65.65,65.66,61295.0,64.9298,64.9396,64.7424,64.7523,61295.0
2024-07-23 13:15:00,65.66,65.66,65.56,65.56,60539.0,64.7523,64.7523,64.6536,64.6536,60539.0
2024-07-23 13:20:00,65.56,65.7,65.52,65.63,96919.0,64.6536,64.7917,64.6142,64.7227,96919.0
2024-07-23 13:25:00,65.63,65.74,65.63,65.72,51553.0,64.7227,64.8311,64.7227,64.8114,51553.0
2024-07-23 13:30:00,65.72,65.85,65.64,65.64,135409.0,64.8114,64.9396,64.7325,64.7325,135409.0
2024-07-23 13:35:00,65.64,65.74,65.59,65.74,91294.0,64.7325,64.8311,64.6832,64.8311,91294.0
2024-07-23 13:40:00,65.75,65.77,65.61,65.62,63059.0,64.841,64.8607,64.7029,64.7128,63059.0
2024-07-23 13:45:00,65.62,65.71,65.61,65.65,49664.0,64.7128,64.8016,64.7029,64.7424,49664.0
2024-07-23 13:50:00,65.65,65.67,65.54,65.58,30258.0,64.7424,64.7621,64.6339,64.6734,30258.0
2024-07-23 13:55:00,65.58,65.63,65.53,65.63,62300.0,64.6734,64.7227,64.6241,64.7227,62300.0
2024-07-23 14:00:00,65.64,65.75,65.59,65.73,77703.0,64.7325,64.841,64.6832,64.8213,77703.0
2024-07-23 14:05:00,65.73,65.73,65.54,65.55,105567.0,64.8213,64.8213,64.6339,64.6438,105567.0
2024-07-23 14:10:00,65.55,65.55,65.43,65.45,106910.0,64.6438,64.6438,64.5254,64.5452,106910.0
2024-07-23 14:15:00,65.45,65.46,65.36,65.41,40156.0,64.5452,64.555,64.4564,64.5057,40156.0
2024-07-23 14:20:00,65.41,65.46,65.37,65.39,58416.0,64.5057,64.555,64.4663,64.486,58416.0
2024-07-23 14:25:00,65.39,65.4,65.25,65.33,78304.0,64.486,64.4958,64.3479,64.4268,78304.0
2024-07-23 14:30:00,65.34,65.38,65.12,65.12,123186.0,64.4367,64.4761,64.2197,64.2197,123186.0
2024-07-23 14:35:00,65.13,65.34,65.1,65.33,139606.0,64.2296,64.4367,64.2,64.4268,139606.0
2024-07-23 14:40:00,65.34,65.39,65.33,65.35,60048.0,64.4367,64.486,64.4268,64.4465,60048.0
2024-07-23 14:45:00,65.35,65.47,65.34,65.45,63954.0,64.4465,64.5649,64.4367,64.5452,63954.0
2024-07-23 14:50:00,65.45,65.48,65.41,65.41,69140.0,64.5452,64.5747,64.5057,64.5057,69140.0
2024-07-23 14:55:00,65.41,65.61,65.39,65.58,77341.0,64.5057,64.7029,64.486,64.6734,77341.0
2024-07-23 15:00:00,65.59,65.75,65.57,65.7,96749.0,64.6832,64.841,64.6635,64.7917,96749.0
2024-07-23 15:05:00,65.71,65.75,65.66,65.67,71148.0,64.8016,64.841,64.7523,64.7621,71148.0
2024-07-23 15:10:00,65.67,65.67,65.59,65.66,72797.0,64.7621,64.7621,64.6832,64.7523,72797.0
2024-07-23 15:15:00,65.66,65.7,65.57,65.65,71033.0,64.7523,64.7917,64.6635,64.7424,71033.0
2024-07-23 15:20:00,65.65,65.68,65.58,65.62,56146.0,64.7424,64.772,64.6734,64.7128,56146.0
2024-07-23 15:25:00,65.62,65.7,65.61,65.69,60639.0,64.7128,64.7917,64.7029,64.7818,60639.0
2024-07-23 15:30:00,65.69,65.7,65.63,65.67,93933.0,64.7818,64.7917,64.7227,64.7621,93933.0
2024-07-23 15:35:00,65.67,65.68,65.53,65.59,91934.0,64.7621,64.772,64.6241,64.6832,91934.0
2024-07-23 15:40:00,65.59,65.59,65.23,65.28,115233.0,64.6832,64.6832,64.3282,64.3775,115233.0
2024-07-23 15:45:00,65.27,65.4,65.26,65.4,173348.0,64.3676,64.4958,64.3578,64.4958,173348.0
2024-07-23 15:50:00,65.4,65.47,65.21,65.3,211401.0,64.4958,64.5649,64.3085,64.3972,211401.0
2024-07-23 15:55:00,65.3,65.3,65.1,65.14,718528.0,64.3972,64.3972,64.2,64.2394,718528.0
2024-07-24 09:30:00,65.31,65.78,65.19,65.75,293239.0,64.4071,64.8706,64.2888,64.841,293239.0
2024-07-24 09:35:00,65.75,65.8,65.51,65.77,85852.0,64.841,64.8903,64.6043,64.8607,85852.0
2024-07-24 09:40:00,65.79,66.22,65.79,66.21,350920.0,64.8805,65.3045,64.8805,65.2947,350920.0
2024-07-24 09:45:00,66.23,66.35,66.06,66.14,384067.0,65.3144,65.4327,65.1467,65.2256,384067.0
2024-07-24 09:50:00,66.15,66.31,65.92,65.95,194952.0,65.2355,65.3933,65.0087,65.0382,194952.0
2024-07-24 09:55:00,65.96,66.04,65.68,65.99,124210.0,65.0481,65.127,64.772,65.0777,124210.0
2024-07-24 10:00:00,66.0,66.08,65.77,65.77,138371.0,65.0876,65.1664,64.8607,64.8607,138371.0
2024-07-24 10:05:00,65.76,65.77,65.49,65.52,142127.0,64.8509,64.8607,64.5846,64.6142,142127.0
2024-07-24 10:10:00,65.53,65.86,65.45,65.74,144868.0,64.6241,64.9495,64.5452,64.8311,144868.0
2024-07-24 10:15:00,65.75,65.98,65.71,65.96,82234.0,64.841,65.0678,64.8016,65.0481,82234.0
2024-07-24 10:20:00,65.93,66.22,65.93,66.17,138203.0,65.0185,65.3045,65.0185,65.2552,138203.0
2024-07-24 10:25:00,66.17,66.29,66.12,66.23,101271.0,65.2552,65.3735,65.2059,65.3144,101271.0
2024-07-24 10:30:00,66.19,66.27,66.11,66.12,80007.0,65.2749,65.3538,65.196,65.2059,80007.0
2024-07-24 10:35:00,66.13,66.35,66.12,66.34,149456.0,65.2158,65.4327,65.2059,65.4229,149456.0
2024-07-24 10:40:00,66.34,66.37,66.27,66.36,106448.0,65.4229,65.4524,65.3538,65.4426,106448.0
2024-07-24 10:45:00,66.37,66.39,66.12,66.15,132331.0,65.4524,65.4722,65.2059,65.2355,132331.0
2024-07-24 10:50:00,66.15,66.23,66.02,66.12,164880.0,65.2355,65.3144,65.1073,65.2059,164880.0
2024-07-24 10:55:00,66.12,66.23,66.09,66.22,93864.0,65.2059,65.3144,65.1763,65.3045,93864.0
2024-07-24 11:00:00,66.23,66.25,66.03,66.04,76011.0,65.3144,65.3341,65.1171,65.127,76011.0
2024-07-24 11:05:00,66.02,66.04,65.75,65.8,61943.0,65.1073,65.127,64.841,64.8903,61943.0
2024-07-24 11:10:00,65.78,65.81,65.56,65.73,46865.0,64.8706,64.9002,64.6536,64.8213,46865.0
2024-07-24 11:15:00,65.73,65.9,65.71,65.88,63885.0,64.8213,64.9889,64.8016,64.9692,63885.0
2024-07-24 11:20:00,65.87,65.91,65.72,65.77,162600.0,64.9594,64.9988,64.8114,64.8607,162600.0
2024-07-24 11:25:00,65.78,65.86,65.73,65.8,142834.0,64.8706,64.9495,64.8213,64.8903,142834.0
2024-07-24 11:30:00,65.79,65.91,65.73,65.88,113190.0,64.8805,64.9988,64.8213,64.9692,113190.0
2024-07-24 11:35:00,65.87,65.89,65.78,65.83,40950.0,64.9594,64.9791,64.8706,64.9199,40950.0
2024-07-24 11:40:00,65.82,65.84,65.67,65.76,136501.0,64.91,64.9298,64.7621,64.8509,136501.0
2024-07-24 11:45:00,65.75,65.85,65.71,65.74,155909.0,64.841,64.9396,64.8016,64.8311,155909.0
2024-07-24 11:50:00,65.74,65.9,65.71,65.88,70150.0,64.8311,64.9889,64.8016,64.9692,70150.0
2024-07-24 11:55:00,65.89,66.04,65.85,65.95,74209.0,64.9791,65.127,64.9396,65.0382,74209.0
2024-07-24 12:00:00,65.96,66.13,65.95,66.09,102499.0,65.0481,65.2158,65.0382,65.1763,102499.0
2024-07-24 12:05:00,66.09,66.14,66.02,66.08,73615.0,65.1763,65.2256,65.1073,65.1664,73615.0
2024-07-24 12:10:00,66.09,66.19,65.86,65.96,337844.0,65.1763,65.2749,64.9495,65.0481,337844.0
2024-07-24 12:15:00,65.97,65.97,65.65,65.68,72343.0,65.058,65.058,64.7424,64.772,72343.0
2024-07-24 12:20:00,65.68,65.74,65.59,65.59,83544.0,64.772,64.8311,64.6832,64.6832,83544.0
2024-07-24 12:25:00,65.59,65.59,65.4,65.57,72325.0,64.6832,64.6832,64.4958,64.6635,72325.0
2024-07-24 12:30:00,65.58,65.6,65.38,65.39,294221.0,64.6734,64.6931,64.4761,64.486,294221.0
2024-07-24 12:35:00,65.38,65.53,65.36,65.46,77631.0,64.4761,64.6241,64.4564,64.555,77631.0
2024-07-24 12:40:00,65.47,65.57,65.42,65.44,42846.0,64.5649,64.6635,64.5156,64.5353,42846.0
2024-07-24 12:45:00,65.42,65.52,65.41,65.45,30891.0,64.5156,64.6142,64.5057,64.5452,30891.0
2024-07-24 12:50:00,65.44,65.51,65.35,65.42,40670.0,64.5353,64.6043,64.4465,64.5156,40670.0
2024-07-24 12:55:00,65.41,65.43,65.26,65.28,41447.0,64.5057,64.5254,64.3578,64.3775,41447.0
2024-07-24 13:00:00,65.28,65.31,65.24,65.25,50961.0,64.3775,64.4071,64.3381,64.3479,50961.0
2024-07-24 13:05:00,65.26,65.35,65.26,65.33,23829.0,64.3578,64.4465,64.3578,64.4268,23829.0
2024-07-24 13:10:00,65.33,65.37,65.29,65.33,19678.0,64.4268,64.4663,64.3874,64.4268,19678.0
2024-07-24 13:15:00,65.33,65.45,65.27,65.29,78218.0,64.4268,64.5452,64.3676,64.3874,78218.0
2024-07-24 13:20:00,65.29,65.32,65.27,65.3,34896.0,64.3874,64.417,64.3676,64.3972,34896.0
2024-07-24 13:25:00,65.3,65.31,65.21,65.22,55055.0,64.3972,64.4071,64.3085,64.3183,55055.0
2024-07-24 13:30:00,65.21,65.22,65.14,65.18,24872.0,64.3085,64.3183,64.2394,64.2789,24872.0
2024-07-24 13:35:00,65.19,65.3,65.18,65.23,32971.0,64.2888,64.3972,64.2789,64.3282,32971.0
2024-07-24 13:40:00,65.23,65.23,65.15,65.15,28383.0,64.3282,64.3282,64.2493,64.2493,28383.0
2024-07-24 13:45:00,65.15,65.16,65.06,65.08,29521.0,64.2493,64.2592,64.1605,64.1803,29521.0
2024-07-24 13:50:00,65.08,65.08,64.98,65.0,57325.0,64.1803,64.1803,64.0817,64.1014,57325.0
2024-07-24 13:55:00,64.99,65.08,64.96,64.96,73654.0,64.0915,64.1803,64.0619,64.0619,73654.0
2024-07-24 14:00:00,64.97,65.0,64.87,64.87,42765.0,64.0718,64.1014,63.9732,63.9732,42765.0
2024-07-24 14:05:00,64.87,64.87,64.81,64.82,40585.0,63.9732,63.9732,63.914,63.9239,40585.0
2024-07-24 14:10:00,64.82,64.83,64.78,64.79,38839.0,63.9239,63.9337,63.8844,63.8943,38839.0
2024-07-24 14:15:00,64.79,64.82,64.62,64.62,117402.0,63.8943,63.9239,63.7266,63.7266,117402.0
2024-07-24 14:20:00,64.63,64.67,64.54,64.56,54431.0,63.7365,63.7759,63.6477,63.6675,54431.0
2024-07-24 14:25:00,64.56,64.63,64.56,64.6,64070.0,63.6675,63.7365,63.6675,63.7069,64070.0
2024-07-24 14:30:00,64.6,64.8,64.56,64.8,69570.0,63.7069,63.9041,63.6675,63.9041,69570.0
2024-07-24 14:35:00,64.78,64.85,64.76,64.78,54993.0,63.8844,63.9535,63.8647,63.8844,54993.0
2024-07-24 14:40:00,64.77,64.79,64.67,64.79,81892.0,63.8746,63.8943,63.7759,63.8943,81892.0
2024-07-24 14:45:00,64.78,64.81,64.6,64.63,78018.0,63.8844,63.914,63.7069,63.7365,78018.0
2024-07-24 14:50:00,64.63,64.63,64.42,64.5,88132.0,63.7365,63.7365,63.5294,63.6083,88132.0
2024-07-24 14:55:00,64.51,64.6,64.5,64.54,57341.0,63.6182,63.7069,63.6083,63.6477,57341.0
2024-07-24 15:00:00,64.53,64.56,64.45,64.47,43345.0,63.6379,63.6675,63.559,63.5787,43345.0
2024-07-24 15:05:00,64.48,64.52,64.34,64.39,73343.0,63.5886,63.628,63.4505,63.4998,73343.0
2024-07-24 15:10:00,64.39,64.44,64.35,64.42,52412.0,63.4998,63.5491,63.4604,63.5294,52412.0
2024-07-24 15:15:00,64.42,64.5,64.39,64.41,93893.0,63.5294,63.6083,63.4998,63.5195,93893.0
2024-07-24 15:20:00,64.42,64.5,64.42,64.48,44708.0,63.5294,63.6083,63.5294,63.5886,44708.0
2024-07-24 15:25:00,64.48,64.48,64.31,64.36,59481.0,63.5886,63.5886,63.4209,63.4702,59481.0
2024-07-24 15:30:00,64.36,64.4,64.27,64.35,82717.0,63.4702,63.5097,63.3815,63.4604,82717.0
2024-07-24 15:35:00,64.36,64.42,64.35,64.37,71790.0,63.4702,63.5294,63.4604,63.4801,71790.0
2024-07-24 15:40:00,64.37,64.44,64.31,64.32,113226.0,63.4801,63.5491,63.4209,63.4308,113226.0
2024-07-24 15:45:00,64.33,64.4,64.27,64.33,121218.0,63.4406,63.5097,63.3815,63.4406,121218.0
2024-07-24 15:50:00,64.34,64.39,64.0,64.02,248447.0,63.4505,63.4998,63.1152,63.1349,248447.0
2024-07-24 15:55:00,64.01,64.16,64.0,64.07,668681.0,63.1251,63.273,63.1152,63.1842,668681.0
2024-07-25 09:30:00,64.39,65.28,64.39,65.26,200143.0,63.4998,64.3775,63.4998,64.3578,200143.0
2024-07-25 09:35:00,65.22,65.42,65.07,65.2,188229.0,64.3183,64.5156,64.1704,64.2986,188229.0
2024-07-25 09:40:00,65.21,65.39,65.09,65.29,93342.0,64.3085,64.486,64.1901,64.3874,93342.0
2024-07-25 09:45:00,65.3,65.45,65.14,65.42,111452.0,64.3972,64.5452,64.2394,64.5156,111452.0
2024-07-25 09:50:00,65.43,65.62,65.43,65.53,40078.0,64.5254,64.7128,64.5254,64.6241,40078.0
2024-07-25 09:55:00,65.53,65.57,65.24,65.37,52728.0,64.6241,64.6635,64.3381,64.4663,52728.0
2024-07-25 10:00:00,65.38,65.43,64.98,65.06,111572.0,64.4761,64.5254,64.0817,64.1605,111572.0
2024-07-25 10:05:00,65.06,65.2,64.95,65.13,90039.0,64.1605,64.2986,64.0521,64.2296,90039.0
2024-07-25 10:10:00,65.13,65.15,64.75,64.83,106719.0,64.2296,64.2493,63.8548,63.9337,106719.0
2024-07-25 10:15:00,64.83,64.93,64.8,64.83,69828.0,63.9337,64.0323,63.9041,63.9337,69828.0
2024-07-25 10:20:00,64.83,64.91,64.67,64.76,52181.0,63.9337,64.0126,63.7759,63.8647,52181.0
2024-07-25 10:25:00,64.77,64.94,64.77,64.83,129211.0,63.8746,64.0422,63.8746,63.9337,129211.0
2024-07-25 10:30:00,64.82,64.94,64.82,64.94,52741.0,63.9239,64.0422,63.9239,64.0422,52741.0
2024-07-25 10:35:00,64.93,64.96,64.85,64.86,59224.0,64.0323,64.0619,63.9535,63.9633,59224.0
2024-07-25 10:40:00,64.84,64.92,64.83,64.89,126740.0,63.9436,64.0225,63.9337,63.9929,126740.0
2024-07-25 10:45:00,64.9,64.95,64.83,64.95,68885.0,64.0028,64.0521,63.9337,64.0521,68885.0
2024-07-25 10:50:00,64.94,65.07,64.91,65.06,66206.0,64.0422,64.1704,64.0126,64.1605,66206.0
2024-07-25 10:55:00,65.06,65.14,64.98,65.14,34385.0,64.1605,64.2394,64.0817,64.2394,34385.0
2024-07-25 11:00:00,65.13,65.26,65.1,65.12,67353.0,64.2296,64.3578,64.2,64.2197,67353.0
2024-07-25 11:05:00,65.12,65.16,65.04,65.06,24564.0,64.2197,64.2592,64.1408,64.1605,24564.0
2024-07-25 11:10:00,65.07,65.14,65.02,65.06,29994.0,64.1704,64.2394,64.1211,64.1605,29994.0
2024-07-25 11:15:00,65.08,65.23,65.01,65.13,44271.0,64.1803,64.3282,64.1112,64.2296,44271.0
2024-07-25 11:20:00,65.14,65.2,65.06,65.12,33792.0,64.2394,64.2986,64.1605,64.2197,33792.0
2024-07-25 11:25:00,65.11,65.35,65.08,65.31,57516.0,64.2099,64.4465,64.1803,64.4071,57516.0
2024-07-25 11:30:00,65.31,65.34,65.23,65.28,46419.0,64.4071,64.4367,64.3282,64.3775,46419.0
2024-07-25 11:35:00,65.27,65.34,65.19,65.34,40697.0,64.3676,64.4367,64.2888,64.4367,40697.0
2024-07-25 11:40:00,65.34,65.48,65.33,65.47,39467.0,64.4367,64.5747,64.4268,64.5649,39467.0
2024-07-25 11:45:00,65.47,65.53,65.4,65.4,33229.0,64.5649,64.6241,64.4958,64.4958,33229.0
2024-07-25 11:50:00,65.4,65.52,65.3,65.46,91215.0,64.4958,64.6142,64.3972,64.555,91215.0
2024-07-25 11:55:00,65.46,65.54,65.44,65.53,68041.0,64.555,64.6339,64.5353,64.6241,68041.0
2024-07-25 12:00:00,65.53,65.58,65.48,65.53,49216.0,64.6241,64.6734,64.5747,64.6241,49216.0
2024-07-25 12:05:00,65.54,65.54,65.47,65.48,41807.0,64.6339,64.6339,64.5649,64.5747,41807.0
2024-07-25 12:10:00,65.49,65.65,65.41,65.65,81931.0,64.5846,64.7424,64.5057,64.7424,81931.0
2024-07-25 12:15:00,65.65,65.97,65.64,65.94,107310.0,64.7424,65.058,64.7325,65.0284,107310.0
2024-07-25 12:20:00,65.94,65.94,65.84,65.84,86769.0,65.0284,65.0284,64.9298,64.9298,86769.0
2024-07-25 12:25:00,65.85,65.92,65.76,65.88,64714.0,64.9396,65.0087,64.8509,64.9692,64714.0
2024-07-25 12:30:00,65.88,65.97,65.82,65.93,211627.0,64.9692,65.058,64.91,65.0185,211627.0
2024-07-25 12:35:00,65.93,66.04,65.9,66.03,83331.0,65.0185,65.127,64.9889,65.1171,83331.0
2024-07-25 12:40:00,66.03,66.14,66.02,66.08,122963.0,65.1171,65.2256,65.1073,65.1664,122963.0
2024-07-25 12:45:00,66.08,66.13,65.94,66.01,48919.0,65.1664,65.2158,65.0284,65.0974,48919.0
2024-07-25 12:50:00,65.99,66.04,65.99,66.01,41626.0,65.0777,65.127,65.0777,65.0974,41626.0
2024-07-25 12:55:00,66.02,66.13,66.01,66.1,36261.0,65.1073,65.2158,65.0974,65.1862,36261.0
2024-07-25 13:00:00,66.1,66.24,66.1,66.21,57066.0,65.1862,65.3242,65.1862,65.2947,57066.0
2024-07-25 13:05:00,66.19,66.4,66.17,66.39,104558.0,65.2749,65.482,65.2552,65.4722,104558.0
2024-07-25 13:10:00,66.39,66.55,66.37,66.49,213358.0,65.4722,65.63,65.4524,65.5708,213358.0
2024-07-25 13:15:00,66.48,66.51,66.4,66.4,82428.0,65.5609,65.5905,65.482,65.482,82428.0
2024-07-25 13:20:00,66.41,66.51,66.4,66.47,86724.0,65.4919,65.5905,65.482,65.5511,86724.0
2024-07-25 13:25:00,66.48,66.48,66.28,66.3,69161.0,65.5609,65.5609,65.3637,65.3834,69161.0
2024-07-25 13:30:00,66.3,66.3,66.08,66.08,68894.0,65.3834,65.3834,65.1664,65.1664,68894.0
2024-07-25 13:35:00,66.08,66.11,66.0,66.11,37681.0,65.1664,65.196,65.0876,65.196,37681.0
2024-07-25 13:40:00,66.11,66.28,66.11,66.28,34054.0,65.196,65.3637,65.196,65.3637,34054.0
2024-07-25 13:45:00,66.28,66.29,66.14,66.17,202083.0,65.3637,65.3735,65.2256,65.2552,202083.0
2024-07-25 13:50:00,66.17,66.23,66.08,66.22,91023.0,65.2552,65.3144,65.1664,65.3045,91023.0
2024-07-25 13:55:00,66.22,66.44,66.22,66.35,59693.0,65.3045,65.5215,65.3045,65.4327,59693.0
2024-07-25 14:00:00,66.36,66.36,66.26,66.27,41855.0,65.4426,65.4426,65.344,65.3538,41855.0
2024-07-25 14:05:00,66.26,66.29,66.18,66.22,42316.0,65.344,65.3735,65.2651,65.3045,42316.0
2024-07-25 14:10:00,66.23,66.24,66.17,66.22,41902.0,65.3144,65.3242,65.2552,65.3045,41902.0
2024-07-25 14:15:00,66.2,66.23,66.13,66.2,44573.0,65.2848,65.3144,65.2158,65.2848,44573.0
2024-07-25 14:20:00,66.2,66.27,66.18,66.19,25820.0,65.2848,65.3538,65.2651,65.2749,25820.0
2024-07-25 14:25:00,66.19,66.33,66.19,66.31,49502.0,65.2749,65.413,65.2749,65.3933,49502.0
2024-07-25 14:30:00,66.31,66.4,66.3,66.38,37355.0,65.3933,65.482,65.3834,65.4623,37355.0
2024-07-25 14:35:00,66.37,66.43,66.31,66.43,48394.0,65.4524,65.5116,65.3933,65.5116,48394.0
2024-07-25 14:40:00,66.42,66.43,66.37,66.4,63331.0,65.5017,65.5116,65.4524,65.482,63331.0
2024-07-25 14:45:00,66.39,66.4,66.24,66.27,82006.0,65.4722,65.482,65.3242,65.3538,82006.0
2024-07-25 14:50:00,66.26,66.32,66.26,66.3,105045.0,65.344,65.4031,65.344,65.3834,105045.0
2024-07-25 14:55:00,66.3,66.52,66.28,66.46,107307.0,65.3834,65.6004,65.3637,65.5412,107307.0
2024-07-25 15:00:00,66.46,66.57,66.45,66.54,69633.0,65.5412,65.6497,65.5313,65.6201,69633.0
2024-07-25 15:05:00,66.55,66.57,66.44,66.49,128836.0,65.63,65.6497,65.5215,65.5708,128836.0
2024-07-25 15:10:00,66.5,66.66,66.48,66.61,77460.0,65.5806,65.7384,65.5609,65.6891,77460.0
2024-07-25 15:15:00,66.6,66.6,66.49,66.54,71432.0,65.6793,65.6793,65.5708,65.6201,71432.0
2024-07-25 15:20:00,66.53,66.67,66.5,66.66,49293.0,65.6102,65.7483,65.5806,65.7384,49293.0
2024-07-25 15:25:00,66.67,66.89,66.66,66.82,93773.0,65.7483,65.9652,65.7384,65.8962,93773.0
2024-07-25 15:30:00,66.82,66.89,66.66,66.67,165055.0,65.8962,65.9652,65.7384,65.7483,165055.0
2024-07-25 15:35:00,66.67,66.7,66.51,66.56,82199.0,65.7483,65.7779,65.5905,65.6398,82199.0
2024-07-25 15:40:00,66.56,66.66,66.56,66.65,96177.0,65.6398,65.7384,65.6398,65.7286,96177.0
2024-07-25 15:45:00,66.64,66.65,66.42,66.51,165888.0,65.7187,65.7286,65.5017,65.5905,165888.0
2024-07-25 15:50:00,66.51,66.56,66.42,66.45,326983.0,65.5905,65.6398,65.5017,65.5313,326983.0
2024-07-25 15:55:00,66.45,66.52,66.23,66.24,586528.0,65.5313,65.6004,65.3144,65.3242,586528.0
2024-07-26 09:30:00,66.54,67.11,66.49,66.93,224751.0,65.6201,66.1822,65.5708,66.0047,224751.0
2024-07-26 09:35:00,66.93,66.99,66.73,66.89,84936.0,66.0047,66.0639,65.8075,65.9652,84936.0
2024-07-26 09:40:00,66.89,66.89,66.69,66.72,104909.0,65.9652,65.9652,65.768,65.7976,104909.0
2024-07-26 09:45:00,66.71,66.79,66.61,66.7,71255.0,65.7877,65.8666,65.6891,65.7779,71255.0
2024-07-26 09:50:00,66.69,66.9,66.68,66.89,143181.0,65.768,65.9751,65.7582,65.9652,143181.0
2024-07-26 09:55:00,66.89,66.96,66.83,66.86,83043.0,65.9652,66.0343,65.9061,65.9357,83043.0
2024-07-26 10:00:00,66.83,66.93,66.65,66.67,105120.0,65.9061,66.0047,65.7286,65.7483,105120.0
2024-07-26 10:05:00,66.67,66.71,66.5,66.69,151391.0,65.7483,65.7877,65.5806,65.768,151391.0
2024-07-26 10:10:00,66.67,66.72,66.51,66.59,72452.0,65.7483,65.7976,65.5905,65.6694,72452.0
2024-07-26 10:15:00,66.59,66.84,66.58,66.74,62007.0,65.6694,65.9159,65.6595,65.8173,62007.0
2024-07-26 10:20:00,66.75,66.9,66.7,66.87,73279.0,65.8272,65.9751,65.7779,65.9455,73279.0
2024-07-26 10:25:00,66.88,67.01,66.81,66.91,50237.0,65.9554,66.0836,65.8864,65.985,50237.0
2024-07-26 10:30:00,66.9,66.9,66.74,66.76,45521.0,65.9751,65.9751,65.8173,65.837,45521.0
2024-07-26 10:35:00,66.76,66.96,66.75,66.96,56449.0,65.837,66.0343,65.8272,66.0343,56449.0
2024-07-26 10:40:00,66.97,67.16,66.97,67.09,88336.0,66.0441,66.2315,66.0441,66.1625,88336.0
2024-07-26 10:45:00,67.11,67.14,67.02,67.02,66841.0,66.1822,66.2118,66.0935,66.0935,66841.0
2024-07-26 10:50:00,67.02,67.17,66.98,67.16,99039.0,66.0935,66.2414,66.054,66.2315,99039.0
2024-07-26 10:55:00,67.16,67.16,67.02,67.11,45437.0,66.2315,66.2315,66.0935,66.1822,45437.0
2024-07-26 11:00:00,67.1,67.25,67.08,67.22,70830.0,66.1723,66.3203,66.1526,66.2907,70830.0
2024-07-26 11:05:00,67.22,67.4,67.16,67.36,192198.0,66.2907,66.4682,66.2315,66.4288,192198.0
2024-07-26 11:10:00,67.36,67.36,67.15,67.2,82358.0,66.4288,66.4288,66.2217,66.271,82358.0
2024-07-26 11:15:00,67.2,67.25,67.13,67.22,72325.0,66.271,66.3203,66.2019,66.2907,72325.0
2024-07-26 11:20:00,67.22,67.24,67.13,67.17,42768.0,66.2907,66.3104,66.2019,66.2414,42768.0
2024-07-26 11:25:00,67.17,67.19,67.05,67.08,60565.0,66.2414,66.2611,66.123,66.1526,60565.0
2024-07-26 11:30:00,67.08,67.15,66.9,66.9,43217.0,66.1526,66.2217,65.9751,65.9751,43217.0
2024-07-26 11:35:00,66.91,66.99,66.83,66.98,49825.0,65.985,66.0639,65.9061,66.054,49825.0
2024-07-26 11:40:00,66.99,67.07,66.87,66.93,158833.0,66.0639,66.1428,65.9455,66.0047,158833.0
2024-07-26 11:45:00,66.93,67.0,66.86,67.0,75386.0,66.0047,66.0737,65.9357,66.0737,75386.0
2024-07-26 11:50:00,67.0,67.14,66.99,67.09,57899.0,66.0737,66.2118,66.0639,66.1625,57899.0
2024-07-26 11:55:00,67.1,67.13,67.0,67.07,52691.0,66.1723,66.2019,66.0737,66.1428,52691.0
2024-07-26 12:00:00,67.08,67.12,66.96,67.04,111274.0,66.1526,66.1921,66.0343,66.1132,111274.0
2024-07-26 12:05:00,67.03,67.11,67.01,67.05,27091.0,66.1033,66.1822,66.0836,66.123,27091.0
2024-07-26 12:10:00,67.03,67.11,66.99,67.05,41760.0,66.1033,66.1822,66.0639,66.123,41760.0
2024-07-26 12:15:00,67.05,67.09,67.0,67.09,34713.0,66.123,66.1625,66.0737,66.1625,34713.0
2024-07-26 12:20:00,67.09,67.17,67.06,67.17,36069.0,66.1625,66.2414,66.1329,66.2414,36069.0
2024-07-26 12:25:00,67.17,67.26,67.16,67.25,39467.0,66.2414,66.3301,66.2315,66.3203,39467.0
2024-07-26 12:30:00,67.25,67.27,67.19,67.19,41681.0,66.3203,66.34,66.2611,66.2611,41681.0
2024-07-26 12:35:00,67.19,67.21,67.09,67.16,88600.0,66.2611,66.2808,66.1625,66.2315,88600.0
2024-07-26 12:40:00,67.16,67.34,67.16,67.3,85334.0,66.2315,66.409,66.2315,66.3696,85334.0
2024-07-26 12:45:00,67.28,67.29,67.11,67.17,42844.0,66.3499,66.3597,66.1822,66.2414,42844.0
2024-07-26 12:50:00,67.18,67.29,67.11,67.23,35982.0,66.2512,66.3597,66.1822,66.3005,35982.0
2024-07-26 12:55:00,67.23,67.33,67.23,67.29,50018.0,66.3005,66.3992,66.3005,66.3597,50018.0
2024-07-26 13:00:00,67.3,67.36,67.29,67.33,43693.0,66.3696,66.4288,66.3597,66.3992,43693.0
2024-07-26 13:05:00,67.33,67.33,67.16,67.17,54709.0,66.3992,66.3992,66.2315,66.2414,54709.0
2024-07-26 13:10:00,67.17,67.3,67.17,67.3,40016.0,66.2414,66.3696,66.2414,66.3696,40016.0
2024-07-26 13:15:00,67.3,67.37,67.28,67.29,44155.0,66.3696,66.4386,66.3499,66.3597,44155.0
2024-07-26 13:20:00,67.29,67.3,67.19,67.23,89849.0,66.3597,66.3696,66.2611,66.3005,89849.0
2024-07-26 13:25:00,67.23,67.37,67.23,67.35,48210.0,66.3005,66.4386,66.3005,66.4189,48210.0
2024-07-26 13:30:00,67.35,67.35,67.27,67.28,38611.0,66.4189,66.4189,66.34,66.3499,38611.0
2024-07-26 13:35:00,67.28,67.29,67.1,67.15,81107.0,66.3499,66.3597,66.1723,66.2217,81107.0
2024-07-26 13:40:00,67.16,67.2,67.12,67.19,65493.0,66.2315,66.271,66.1921,66.2611,65493.0
2024-07-26 13:45:00,67.18,67.26,67.18,67.23,64714.0,66.2512,66.3301,66.2512,66.3005,64714.0
2024-07-26 13:50:00,67.22,67.35,67.21,67.34,53858.0,66.2907,66.4189,66.2808,66.409,53858.0
2024-07-26 13:55:00,67.34,67.38,67.32,67.34,40880.0,66.409,66.4485,66.3893,66.409,40880.0
2024-07-26 14:00:00,67.34,67.38,67.32,67.33,45312.0,66.409,66.4485,66.3893,66.3992,45312.0
2024-07-26 14:05:00,67.32,67.33,67.26,67.31,59710.0,66.3893,66.3992,66.3301,66.3794,59710.0
2024-07-26 14:10:00,67.31,67.34,67.15,67.15,55130.0,66.3794,66.409,66.2217,66.2217,55130.0
2024-07-26 14:15:00,67.16,67.23,67.14,67.15,107778.0,66.2315,66.3005,66.2118,66.2217,107778.0
2024-07-26 14:20:00,67.16,67.17,67.09,67.14,107741.0,66.2315,66.2414,66.1625,66.2118,107741.0
2024-07-26 14:25:00,67.14,67.22,67.13,67.16,51728.0,66.2118,66.2907,66.2019,66.2315,51728.0
2024-07-26 14:30:00,67.16,67.2,67.14,67.19,56467.0,66.2315,66.271,66.2118,66.2611,56467.0
2024-07-26 14:35:00,67.18,67.19,67.09,67.13,77311.0,66.2512,66.2611,66.1625,66.2019,77311.0
2024-07-26 14:40:00,67.13,67.14,66.96,67.03,150031.0,66.2019,66.2118,66.0343,66.1033,150031.0
2024-07-26 14:45:00,67.03,67.04,66.94,67.0,93596.0,66.1033,66.1132,66.0146,66.0737,93596.0
2024-07-26 14:50:00,67.0,67.03,66.94,67.02,72542.0,66.0737,66.1033,66.0146,66.0935,72542.0
2024-07-26 14:55:00,67.02,67.02,66.94,67.0,78126.0,66.0935,66.0935,66.0146,66.0737,78126.0
2024-07-26 15:00:00,67.01,67.01,66.92,66.94,102521.0,66.0836,66.0836,65.9948,66.0146,102521.0
2024-07-26 15:05:00,66.94,67.02,66.9,67.01,50447.0,66.0146,66.0935,65.9751,66.0836,50447.0
2024-07-26 15:10:00,67.01,67.1,66.98,67.06,79216.0,66.0836,66.1723,66.054,66.1329,79216.0
2024-07-26 15:15:00,67.06,67.07,66.92,66.98,80147.0,66.1329,66.1428,65.9948,66.054,80147.0
2024-07-26 15:20:00,66.98,67.14,66.94,67.13,86900.0,66.054,66.2118,66.0146,66.2019,86900.0
2024-07-26 15:25:00,67.13,67.25,67.11,67.16,135159.0,66.2019,66.3203,66.1822,66.2315,135159.0
2024-07-26 15:30:00,67.16,67.16,66.9,66.92,139159.0,66.2315,66.2315,65.9751,65.9948,139159.0
2024-07-26 15:35:00,66.92,66.94,66.82,66.87,191525.0,65.9948,66.0146,65.8962,65.9455,191525.0
2024-07-26 15:40:00,66.87,66.93,66.78,66.86,112915.0,65.9455,66.0047,65.8568,65.9357,112915.0
2024-07-26 15:45:00,66.86,66.87,66.65,66.66,211898.0,65.9357,65.9455,65.7286,65.7384,211898.0
2024-07-26 15:50:00,66.66,66.72,66.53,66.54,296381.0,65.7384,65.7976,65.6102,65.6201,296381.0
2024-07-26 15:55:00,66.55,66.62,66.48,66.6,690669.0,65.63,65.699,65.5609,65.6793,690669.0
2024-07-29 09:30:00,65.97,66.39,65.6,65.76,334490.0,65.058,65.4722,64.6931,64.8509,334490.0
2024-07-29 09:35:00,65.78,65.88,65.15,65.15,189166.0,64.8706,64.9692,64.2493,64.2493,189166.0
2024-07-29 09:40:00,65.15,65.41,65.04,65.37,271635.0,64.2493,64.5057,64.1408,64.4663,271635.0
2024-07-29 09:45:00,65.37,65.8,65.37,65.58,103870.0,64.4663,64.8903,64.4663,64.6734,103870.0
2024-07-29 09:50:00,65.56,65.59,65.42,65.55,41547.0,64.6536,64.6832,64.5156,64.6438,41547.0
2024-07-29 09:55:00,65.52,65.76,65.5,65.73,54715.0,64.6142,64.8509,64.5945,64.8213,54715.0
2024-07-29 10:00:00,65.74,65.9,65.71,65.85,101331.0,64.8311,64.9889,64.8016,64.9396,101331.0
2024-07-29 10:05:00,65.85,65.93,65.63,65.64,74936.0,64.9396,65.0185,64.7227,64.7325,74936.0
2024-07-29 10:10:00,65.62,65.7,65.52,65.53,67309.0,64.7128,64.7917,64.6142,64.6241,67309.0
2024-07-29 10:15:00,65.53,65.58,65.46,65.57,54598.0,64.6241,64.6734,64.555,64.6635,54598.0
2024-07-29 10:20:00,65.57,65.75,65.54,65.7,38281.0,64.6635,64.841,64.6339,64.7917,38281.0
2024-07-29 10:25:00,65.7,65.7,65.54,65.55,29553.0,64.7917,64.7917,64.6339,64.6438,29553.0
2024-07-29 10:30:00,65.55,65.56,65.43,65.51,56513.0,64.6438,64.6536,64.5254,64.6043,56513.0
2024-07-29 10:35:00,65.5,65.53,65.46,65.5,112568.0,64.5945,64.6241,64.555,64.5945,112568.0
2024-07-29 10:40:00,65.5,65.55,65.44,65.48,30280.0,64.5945,64.6438,64.5353,64.5747,30280.0
2024-07-29 10:45:00,65.47,65.6,65.42,65.54,56411.0,64.5649,64.6931,64.5156,64.6339,56411.0
2024-07-29 10:50:00,65.54,65.55,65.45,65.51,51216.0,64.6339,64.6438,64.5452,64.6043,51216.0
2024-07-29 10:55:00,65.5,65.51,65.41,65.41,42053.0,64.5945,64.6043,64.5057,64.5057,42053.0
2024-07-29 11:00:00,65.41,65.52,65.39,65.52,43764.0,64.5057,64.6142,64.486,64.6142,43764.0
2024-07-29 11:05:00,65.52,65.59,65.48,65.53,65009.0,64.6142,64.6832,64.5747,64.6241,65009.0
2024-07-29 11:10:00,65.53,65.53,65.49,65.5,51069.0,64.6241,64.6241,64.5846,64.5945,51069.0
2024-07-29 11:15:00,65.5,65.5,65.35,65.37,43092.0,64.5945,64.5945,64.4465,64.4663,43092.0
2024-07-29 11:20:00,65.37,65.45,65.36,65.45,38350.0,64.4663,64.5452,64.4564,64.5452,38350.0
2024-07-29 11:25:00,65.45,65.55,65.44,65.46,41346.0,64.5452,64.6438,64.5353,64.555,41346.0
2024-07-29 11:30:00,65.47,65.47,65.37,65.39,48050.0,64.5649,64.5649,64.4663,64.486,48050.0
2024-07-29 11:35:00,65.39,65.46,65.39,65.45,41996.0,64.486,64.555,64.486,64.5452,41996.0
2024-07-29 11:40:00,65.44,65.59,65.38,65.55,34483.0,64.5353,64.6832,64.4761,64.6438,34483.0
2024-07-29 11:45:00,65.53,65.61,65.5,65.59,43405.0,64.6241,64.7029,64.5945,64.6832,43405.0
2024-07-29 11:50:00,65.59,65.66,65.54,65.65,40664.0,64.6832,64.7523,64.6339,64.7424,40664.0
2024-07-29 11:55:00,65.67,65.78,65.66,65.73,54928.0,64.7621,64.8706,64.7523,64.8213,54928.0
2024-07-29 12:00:00,65.72,65.78,65.66,65.66,32476.0,64.8114,64.8706,64.7523,64.7523,32476.0
2024-07-29 12:05:00,65.67,65.77,65.64,65.73,115443.0,64.7621,64.8607,64.7325,64.8213,115443.0
2024-07-29 12:10:00,65.72,65.86,65.66,65.82,55392.0,64.8114,64.9495,64.7523,64.91,55392.0
2024-07-29 12:15:00,65.82,65.82,65.65,65.67,29566.0,64.91,64.91,64.7424,64.7621,29566.0
2024-07-29 12:20:00,65.67,65.67,65.55,65.59,43635.0,64.7621,64.7621,64.6438,64.6832,43635.0
2024-07-29 12:25:00,65.59,65.59,65.5,65.55,36095.0,64.6832,64.6832,64.5945,64.6438,36095.0
2024-07-29 12:30:00,65.55,65.59,65.5,65.52,20371.0,64.6438,64.6832,64.5945,64.6142,20371.0
2024-07-29 12:35:00,65.52,65.55,65.51,65.52,13589.0,64.6142,64.6438,64.6043,64.6142,13589.0
2024-07-29 12:40:00,65.51,65.59,65.51,65.55,27878.0,64.6043,64.6832,64.6043,64.6438,27878.0
2024-07-29 12:45:00,65.55,65.68,65.55,65.67,63712.0,64.6438,64.772,64.6438,64.7621,63712.0
2024-07-29 12:50:00,65.67,65.68,65.6,65.68,22224.0,64.7621,64.772,64.6931,64.772,22224.0
2024-07-29 12:55:00,65.67,65.68,65.57,65.57,27531.0,64.7621,64.772,64.6635,64.6635,27531.0
2024-07-29 13:00:00,65.58,65.6,65.53,65.57,35245.0,64.6734,64.6931,64.6241,64.6635,35245.0
2024-07-29 13:05:00,65.57,65.71,65.56,65.69,28654.0,64.6635,64.8016,64.6536,64.7818,28654.0
2024-07-29 13:10:00,65.7,65.81,65.7,65.76,29722.0,64.7917,64.9002,64.7917,64.8509,29722.0
2024-07-29 13:15:00,65.76,65.78,65.7,65.7,15060.0,64.8509,64.8706,64.7917,64.7917,15060.0
2024-07-29 13:20:00,65.68,65.71,65.64,65.65,21549.0,64.772,64.8016,64.7325,64.7424,21549.0
2024-07-29 13:25:00,65.65,65.65,65.5,65.53,50967.0,64.7424,64.7424,64.5945,64.6241,50967.0
2024-07-29 13:30:00,65.53,65.55,65.43,65.44,71800.0,64.6241,64.6438,64.5254,64.5353,71800.0
2024-07-29 13:35:00,65.43,65.44,65.38,65.42,40843.0,64.5254,64.5353,64.4761,64.5156,40843.0
2024-07-29 13:40:00,65.42,65.49,65.38,65.45,78416.0,64.5156,64.5846,64.4761,64.5452,78416.0
2024-07-29 13:45:00,65.46,65.48,65.4,65.43,45805.0,64.555,64.5747,64.4958,64.5254,45805.0
2024-07-29 13:50:00,65.44,65.51,65.41,65.45,56573.0,64.5353,64.6043,64.5057,64.5452,56573.0
2024-07-29 13:55:00,65.45,65.48,65.43,65.45,46089.0,64.5452,64.5747,64.5254,64.5452,46089.0
2024-07-29 14:00:00,65.45,65.45,65.3,65.32,50050.0,64.5452,64.5452,64.3972,64.417,50050.0
2024-07-29 14:05:00,65.32,65.38,65.31,65.33,45353.0,64.417,64.4761,64.4071,64.4268,45353.0
2024-07-29 14:10:00,65.33,65.37,65.31,65.34,38191.0,64.4268,64.4663,64.4071,64.4367,38191.0
2024-07-29 14:15:00,65.33,65.41,65.27,65.39,46414.0,64.4268,64.5057,64.3676,64.486,46414.0
2024-07-29 14:20:00,65.39,65.4,65.33,65.37,45718.0,64.486,64.4958,64.4268,64.4663,45718.0
2024-07-29 14:25:00,65.37,65.4,65.35,65.37,47903.0,64.4663,64.4958,64.4465,64.4663,47903.0
2024-07-29 14:30:00,65.38,65.38,65.32,65.33,62782.0,64.4761,64.4761,64.417,64.4268,62782.0
2024-07-29 14:35:00,65.33,65.34,65.22,65.23,55841.0,64.4268,64.4367,64.3183,64.3282,55841.0
2024-07-29 14:40:00,65.23,65.31,65.21,65.27,43506.0,64.3282,64.4071,64.3085,64.3676,43506.0
2024-07-29 14:45:00,65.28,65.29,65.16,65.16,39838.0,64.3775,64.3874,64.2592,64.2592,39838.0
2024-07-29 14:50:00,65.17,65.19,65.13,65.16,47836.0,64.269,64.2888,64.2296,64.2592,47836.0
2024-07-29 14:55:00,65.16,65.27,65.15,65.27,43302.0,64.2592,64.3676,64.2493,64.3676,43302.0
2024-07-29 15:00:00,65.27,65.38,65.23,65.37,72568.0,64.3676,64.4761,64.3282,64.4663,72568.0
2024-07-29 15:05:00,65.38,65.39,65.25,65.26,37043.0,64.4761,64.486,64.3479,64.3578,37043.0
2024-07-29 15:10:00,65.26,65.27,65.17,65.19,63512.0,64.3578,64.3676,64.269,64.2888,63512.0
2024-07-29 15:15:00,65.2,65.23,65.16,65.2,75549.0,64.2986,64.3282,64.2592,64.2986,75549.0
2024-07-29 15:20:00,65.2,65.31,65.12,65.27,106969.0,64.2986,64.4071,64.2197,64.3676,106969.0
2024-07-29 15:25:00,65.28,65.36,65.27,65.34,76433.0,64.3775,64.4564,64.3676,64.4367,76433.0
2024-07-29 15:30:00,65.35,65.39,65.32,65.33,66999.0,64.4465,64.486,64.417,64.4268,66999.0
2024-07-29 15:35:00,65.33,65.41,65.28,65.31,73564.0,64.4268,64.5057,64.3775,64.4071,73564.0
2024-07-29 15:40:00,65.31,65.39,65.3,65.34,71717.0,64.4071,64.486,64.3972,64.4367,71717.0
2024-07-29 15:45:00,65.35,65.39,65.31,65.38,96339.0,64.4465,64.486,64.4071,64.4761,96339.0
2024-07-29 15:50:00,65.39,65.46,65.37,65.4,197190.0,64.486,64.555,64.4663,64.4958,197190.0
2024-07-29 15:55:00,65.41,65.42,65.29,65.3,453740.0,64.5057,64.5156,64.3874,64.3972,453740.0
2024-07-30 09:30:00,65.92,65.99,65.68,65.87,223899.0,65.0087,65.0777,64.772,64.9594,223899.0
2024-07-30 09:35:00,65.83,65.92,65.65,65.67,48523.0,64.9199,65.0087,64.7424,64.7621,48523.0
2024-07-30 09:40:00,65.73,65.75,65.47,65.73,66660.0,64.8213,64.841,64.5649,64.8213,66660.0
2024-07-30 09:45:00,65.73,65.73,65.52,65.55,61390.0,64.8213,64.8213,64.6142,64.6438,61390.0
2024-07-30 09:50:00,65.5,65.51,65.36,65.48,64751.0,64.5945,64.6043,64.4564,64.5747,64751.0
2024-07-30 09:55:00,65.48,65.55,65.36,65.5,68474.0,64.5747,64.6438,64.4564,64.5945,68474.0
2024-07-30 10:00:00,65.51,65.57,65.25,65.31,64937.0,64.6043,64.6635,64.3479,64.4071,64937.0
2024-07-30 10:05:00,65.29,65.63,65.28,65.53,65653.0,64.3874,64.7227,64.3775,64.6241,65653.0
2024-07-30 10:10:00,65.53,65.55,65.42,65.42,36122.0,64.6241,64.6438,64.5156,64.5156,36122.0
2024-07-30 10:15:00,65.42,65.43,65.33,65.38,41516.0,64.5156,64.5254,64.4268,64.4761,41516.0
2024-07-30 10:20:00,65.38,65.4,65.31,65.36,29597.0,64.4761,64.4958,64.4071,64.4564,29597.0
2024-07-30 10:25:00,65.37,65.37,65.28,65.28,30431.0,64.4663,64.4663,64.3775,64.3775,30431.0
2024-07-30 10:30:00,65.28,65.32,65.16,65.16,38194.0,64.3775,64.417,64.2592,64.2592,38194.0
2024-07-30 10:35:00,65.17,65.32,65.13,65.29,57547.0,64.269,64.417,64.2296,64.3874,57547.0
2024-07-30 10:40:00,65.29,65.33,65.21,65.21,25906.0,64.3874,64.4268,64.3085,64.3085,25906.0
2024-07-30 10:45:00,65.2,65.27,65.2,65.24,44306.0,64.2986,64.3676,64.2986,64.3381,44306.0
2024-07-30 10:50:00,65.23,65.3,65.18,65.18,41592.0,64.3282,64.3972,64.2789,64.2789,41592.0
2024-07-30 10:55:00,65.18,65.18,65.04,65.05,62546.0,64.2789,64.2789,64.1408,64.1507,62546.0
2024-07-30 11:00:00,65.04,65.07,64.92,64.94,50918.0,64.1408,64.1704,64.0225,64.0422,50918.0
2024-07-30 11:05:00,64.94,64.97,64.9,64.93,48651.0,64.0422,64.0718,64.0028,64.0323,48651.0
2024-07-30 11:10:00,64.92,65.03,64.9,65.03,44759.0,64.0225,64.131,64.0028,64.131,44759.0
2024-07-30 11:15:00,65.02,65.08,64.98,65.01,37724.0,64.1211,64.1803,64.0817,64.1112,37724.0
2024-07-30 11:20:00,65.02,65.04,64.9,64.91,30888.0,64.1211,64.1408,64.0028,64.0126,30888.0
2024-07-30 11:25:00,64.9,64.9,64.73,64.73,55272.0,64.0028,64.0028,63.8351,63.8351,55272.0
2024-07-30 11:30:00,64.74,64.79,64.7,64.79,28779.0,63.845,63.8943,63.8055,63.8943,28779.0
2024-07-30 11:35:00,64.79,64.86,64.77,64.81,30157.0,63.8943,63.9633,63.8746,63.914,30157.0
2024-07-30 11:40:00,64.81,64.82,64.69,64.69,42133.0,63.914,63.9239,63.7957,63.7957,42133.0
2024-07-30 11:45:00,64.69,64.77,64.66,64.66,45501.0,63.7957,63.8746,63.7661,63.7661,45501.0
2024-07-30 11:50:00,64.67,64.68,64.57,64.63,49187.0,63.7759,63.7858,63.6773,63.7365,49187.0
2024-07-30 11:55:00,64.64,64.68,64.6,64.64,36089.0,63.7464,63.7858,63.7069,63.7464,36089.0
2024-07-30 12:00:00,64.64,64.67,64.53,64.54,32421.0,63.7464,63.7759,63.6379,63.6477,32421.0
2024-07-30 12:05:00,64.53,64.53,64.46,64.47,51308.0,63.6379,63.6379,63.5688,63.5787,51308.0
2024-07-30 12:10:00,64.48,64.56,64.45,64.53,55512.0,63.5886,63.6675,63.559,63.6379,55512.0
2024-07-30 12:15:00,64.52,64.55,64.47,64.54,47680.0,63.628,63.6576,63.5787,63.6477,47680.0
2024-07-30 12:20:00,64.54,64.59,64.45,64.56,42664.0,63.6477,63.697,63.559,63.6675,42664.0
2024-07-30 12:25:00,64.57,64.73,64.56,64.73,54247.0,63.6773,63.8351,63.6675,63.8351,54247.0
2024-07-30 12:30:00,64.74,64.75,64.57,64.57,40321.0,63.845,63.8548,63.6773,63.6773,40321.0
2024-07-30 12:35:00,64.57,64.72,64.55,64.71,28891.0,63.6773,63.8252,63.6576,63.8154,28891.0
2024-07-30 12:40:00,64.7,64.73,64.68,64.69,19364.0,63.8055,63.8351,63.7858,63.7957,19364.0
2024-07-30 12:45:00,64.7,64.71,64.63,64.66,25657.0,63.8055,63.8154,63.7365,63.7661,25657.0
2024-07-30 12:50:00,64.64,64.66,64.47,64.48,30615.0,63.7464,63.7661,63.5787,63.5886,30615.0
2024-07-30 12:55:00,64.48,64.53,64.4,64.41,39198.0,63.5886,63.6379,63.5097,63.5195,39198.0
2024-07-30 13:00:00,64.42,64.42,64.29,64.36,41779.0,63.5294,63.5294,63.4012,63.4702,41779.0
2024-07-30 13:05:00,64.33,64.47,64.33,64.45,35753.0,63.4406,63.5787,63.4406,63.559,35753.0
2024-07-30 13:10:00,64.44,64.53,64.39,64.52,30479.0,63.5491,63.6379,63.4998,63.628,30479.0
2024-07-30 13:15:00,64.52,64.54,64.47,64.51,23978.0,63.628,63.6477,63.5787,63.6182,23978.0
2024-07-30 13:20:00,64.51,64.58,64.5,64.5,24744.0,63.6182,63.6872,63.6083,63.6083,24744.0
2024-07-30 13:25:00,64.5,64.51,64.39,64.43,34243.0,63.6083,63.6182,63.4998,63.5393,34243.0
2024-07-30 13:30:00,64.42,64.51,64.4,64.51,21170.0,63.5294,63.6182,63.5097,63.6182,21170.0
2024-07-30 13:35:00,64.5,64.56,64.47,64.55,31621.0,63.6083,63.6675,63.5787,63.6576,31621.0
2024-07-30 13:40:00,64.54,64.58,64.51,64.58,32431.0,63.6477,63.6872,63.6182,63.6872,32431.0
2024-07-30 13:45:00,64.57,64.62,64.53,64.61,30302.0,63.6773,63.7266,63.6379,63.7168,30302.0
2024-07-30 13:50:00,64.6,64.63,64.56,64.61,23846.0,63.7069,63.7365,63.6675,63.7168,23846.0
2024-07-30 13:55:00,64.61,64.67,64.57,64.57,49009.0,63.7168,63.7759,63.6773,63.6773,49009.0
2024-07-30 14:00:00,64.56,64.58,64.47,64.47,54687.0,63.6675,63.6872,63.5787,63.5787,54687.0
2024-07-30 14:05:00,64.47,64.6,64.47,64.59,22487.0,63.5787,63.7069,63.5787,63.697,22487.0
2024-07-30 14:10:00,64.6,64.61,64.55,64.56,33932.0,63.7069,63.7168,63.6576,63.6675,33932.0
2024-07-30 14:15:00,64.56,64.66,64.56,64.61,86755.0,63.6675,63.7661,63.6675,63.7168,86755.0
2024-07-30 14:20:00,64.61,64.62,64.57,64.57,36408.0,63.7168,63.7266,63.6773,63.6773,36408.0
2024-07-30 14:25:00,64.57,64.57,64.44,64.45,48153.0,63.6773,63.6773,63.5491,63.559,48153.0
2024-07-30 14:30:00,64.45,64.46,64.35,64.37,50721.0,63.559,63.5688,63.4604,63.4801,50721.0
2024-07-30 14:35:00,64.38,64.41,64.33,64.38,51062.0,63.49,63.5195,63.4406,63.49,51062.0
2024-07-30 14:40:00,64.37,64.42,64.31,64.37,70811.0,63.4801,63.5294,63.4209,63.4801,70811.0
2024-07-30 14:45:00,64.36,64.37,64.22,64.26,48950.0,63.4702,63.4801,63.3322,63.3716,48950.0
2024-07-30 14:50:00,64.26,64.29,64.22,64.22,50373.0,63.3716,63.4012,63.3322,63.3322,50373.0
2024-07-30 14:55:00,64.22,64.31,64.17,64.31,110172.0,63.3322,63.4209,63.2829,63.4209,110172.0
2024-07-30 15:00:00,64.31,64.48,64.3,64.41,74012.0,63.4209,63.5886,63.4111,63.5195,74012.0
2024-07-30 15:05:00,64.41,64.46,64.4,64.42,56136.0,63.5195,63.5688,63.5097,63.5294,56136.0
2024-07-30 15:10:00,64.42,64.46,64.36,64.44,70833.0,63.5294,63.5688,63.4702,63.5491,70833.0
2024-07-30 15:15:00,64.44,64.47,64.4,64.45,57389.0,63.5491,63.5787,63.5097,63.559,57389.0
2024-07-30 15:20:00,64.45,64.49,64.41,64.44,102675.0,63.559,63.5984,63.5195,63.5491,102675.0
2024-07-30 15:25:00,64.44,64.48,64.43,64.47,67348.0,63.5491,63.5886,63.5393,63.5787,67348.0
2024-07-30 15:30:00,64.46,64.5,64.39,64.41,95210.0,63.5688,63.6083,63.4998,63.5195,95210.0
2024-07-30 15:35:00,64.41,64.41,64.3,64.35,95555.0,63.5195,63.5195,63.4111,63.4604,95555.0
2024-07-30 15:40:00,64.36,64.49,64.33,64.49,168359.0,63.4702,63.5984,63.4406,63.5984,168359.0
2024-07-30 15:45:00,64.49,64.84,64.46,64.81,288513.0,63.5984,63.9436,63.5688,63.914,288513.0
2024-07-30 15:50:00,64.82,65.05,64.75,64.95,261245.0,63.9239,64.1507,63.8548,64.0521,261245.0
2024-07-30 15:55:00,64.96,65.09,64.84,64.9,514943.0,64.0619,64.1901,63.9436,64.0028,514943.0
2024-07-31 09:30:00,65.32,65.56,65.0,65.25,156682.0,64.417,64.6536,64.1014,64.3479,156682.0
2024-07-31 09:35:00,65.22,65.27,64.98,65.03,93356.0,64.3183,64.3676,64.0817,64.131,93356.0
2024-07-31 09:40:00,65.04,65.06,64.76,64.8,63021.0,64.1408,64.1605,63.8647,63.9041,63021.0
2024-07-31 09:45:00,64.83,64.87,64.7,64.75,33752.0,63.9337,63.9732,63.8055,63.8548,33752.0
2024-07-31 09:50:00,64.75,64.75,64.61,64.66,46848.0,63.8548,63.8548,63.7168,63.7661,46848.0
2024-07-31 09:55:00,64.67,64.81,64.63,64.73,57216.0,63.7759,63.914,63.7365,63.8351,57216.0
2024-07-31 10:00:00,64.73,64.76,64.57,64.59,60824.0,63.8351,63.8647,63.6773,63.697,60824.0
2024-07-31 10:05:00,64.59,64.78,64.58,64.77,32012.0,63.697,63.8844,63.6872,63.8746,32012.0
2024-07-31 10:10:00,64.76,64.95,64.73,64.88,71940.0,63.8647,64.0521,63.8351,63.983,71940.0
2024-07-31 10:15:00,64.87,64.91,64.77,64.78,67245.0,63.9732,64.0126,63.8746,63.8844,67245.0
2024-07-31 10:20:00,64.79,64.82,64.73,64.8,43016.0,63.8943,63.9239,63.8351,63.9041,43016.0
2024-07-31 10:25:00,64.8,64.93,64.75,64.89,56271.0,63.9041,64.0323,63.8548,63.9929,56271.0
2024-07-31 10:30:00,64.9,65.13,64.86,65.13,60733.0,64.0028,64.2296,63.9633,64.2296,60733.0
2024-07-31 10:35:00,65.13,65.15,65.06,65.1,39633.0,64.2296,64.2493,64.1605,64.2,39633.0
2024-07-31 10:40:00,65.12,65.31,65.12,65.22,36011.0,64.2197,64.4071,64.2197,64.3183,36011.0
2024-07-31 10:45:00,65.21,65.22,65.15,65.18,25994.0,64.3085,64.3183,64.2493,64.2789,25994.0
2024-07-31 10:50:00,65.17,65.2,65.07,65.09,34906.0,64.269,64.2986,64.1704,64.1901,34906.0
2024-07-31 10:55:00,65.09,65.25,65.06,65.25,40049.0,64.1901,64.3479,64.1605,64.3479,40049.0
2024-07-31 11:00:00,65.27,65.28,65.2,65.22,20262.0,64.3676,64.3775,64.2986,64.3183,20262.0
2024-07-31 11:05:00,65.21,65.25,65.14,65.19,36812.0,64.3085,64.3479,64.2394,64.2888,36812.0
2024-07-31 11:10:00,65.18,65.22,65.16,65.19,26088.0,64.2789,64.3183,64.2592,64.2888,26088.0
2024-07-31 11:15:00,65.21,65.21,65.05,65.08,44834.0,64.3085,64.3085,64.1507,64.1803,44834.0
2024-07-31 11:20:00,65.08,65.2,65.06,65.19,32300.0,64.1803,64.2986,64.1605,64.2888,32300.0
2024-07-31 11:25:00,65.2,65.2,65.1,65.1,25000.0,64.2986,64.2986,64.2,64.2,25000.0
2024-07-31 11:30:00,65.11,65.23,65.11,65.14,51129.0,64.2099,64.3282,64.2099,64.2394,51129.0
2024-07-31 11:35:00,65.15,65.16,65.06,65.11,29076.0,64.2493,64.2592,64.1605,64.2099,29076.0
2024-07-31 11:40:00,65.11,65.11,65.05,65.05,29120.0,64.2099,64.2099,64.1507,64.1507,29120.0
2024-07-31 11:45:00,65.06,65.07,64.9,64.91,32147.0,64.1605,64.1704,64.0028,64.0126,32147.0
2024-07-31 11:50:00,64.92,65.01,64.91,64.99,25675.0,64.0225,64.1112,64.0126,64.0915,25675.0
2024-07-31 11:55:00,64.98,65.01,64.92,64.98,27672.0,64.0817,64.1112,64.0225,64.0817,27672.0
2024-07-31 12:00:00,64.98,65.01,64.97,65.0,17195.0,64.0817,64.1112,64.0718,64.1014,17195.0
2024-07-31 12:05:00,65.0,65.06,64.97,65.06,23433.0,64.1014,64.1605,64.0718,64.1605,23433.0
2024-07-31 12:10:00,65.06,65.16,65.03,65.09,42684.0,64.1605,64.2592,64.131,64.1901,42684.0
2024-07-31 12:15:00,65.09,65.12,65.07,65.12,21838.0,64.1901,64.2197,64.1704,64.2197,21838.0
2024-07-31 12:20:00,65.12,65.21,65.12,65.16,41316.0,64.2197,64.3085,64.2197,64.2592,41316.0
2024-07-31 12:25:00,65.16,65.2,65.09,65.17,21587.0,64.2592,64.2986,64.1901,64.269,21587.0
2024-07-31 12:30:00,65.17,65.22,65.15,65.22,43761.0,64.269,64.3183,64.2493,64.3183,43761.0
2024-07-31 12:35:00,65.22,65.27,65.18,65.25,48615.0,64.3183,64.3676,64.2789,64.3479,48615.0
2024-07-31 12:40:00,65.24,65.24,65.16,65.22,30239.0,64.3381,64.3381,64.2592,64.3183,30239.0
2024-07-31 12:45:00,65.22,65.22,65.17,65.21,19932.0,64.3183,64.3183,64.269,64.3085,19932.0
2024-07-31 12:50:00,65.2,65.22,65.13,65.16,48049.0,64.2986,64.3183,64.2296,64.2592,48049.0
2024-07-31 12:55:00,65.16,65.19,65.09,65.12,100063.0,64.2592,64.2888,64.1901,64.2197,100063.0
2024-07-31 13:00:00,65.11,65.19,65.1,65.15,39311.0,64.2099,64.2888,64.2,64.2493,39311.0
2024-07-31 13:05:00,65.15,65.18,65.1,65.1,38633.0,64.2493,64.2789,64.2,64.2,38633.0
2024-07-31 13:10:00,65.11,65.14,65.04,65.06,40172.0,64.2099,64.2394,64.1408,64.1605,40172.0
2024-07-31 13:15:00,65.05,65.07,64.98,65.02,22705.0,64.1507,64.1704,64.0817,64.1211,22705.0
2024-07-31 13:20:00,65.01,65.01,64.88,64.92,50572.0,64.1112,64.1112,63.983,64.0225,50572.0
2024-07-31 13:25:00,64.92,64.94,64.84,64.9,37567.0,64.0225,64.0422,63.9436,64.0028,37567.0
2024-07-31 13:30:00,64.89,64.91,64.79,64.85,42356.0,63.9929,64.0126,63.8943,63.9535,42356.0
2024-07-31 13:35:00,64.83,64.95,64.83,64.9,31568.0,63.9337,64.0521,63.9337,64.0028,31568.0
2024-07-31 13:40:00,64.9,64.99,64.9,64.99,29734.0,64.0028,64.0915,64.0028,64.0915,29734.0
2024-07-31 13:45:00,64.99,64.99,64.94,64.96,25065.0,64.0915,64.0915,64.0422,64.0619,25065.0
2024-07-31 13:50:00,64.97,65.0,64.95,64.98,33747.0,64.0718,64.1014,64.0521,64.0817,33747.0
2024-07-31 13:55:00,64.97,64.99,64.88,64.91,28041.0,64.0718,64.0915,63.983,64.0126,28041.0
2024-07-31 14:00:00,64.92,64.95,64.78,64.95,31747.0,64.0225,64.0521,63.8844,64.0521,31747.0
2024-07-31 14:05:00,64.94,65.05,64.93,65.05,58296.0,64.0422,64.1507,64.0323,64.1507,58296.0
2024-07-31 14:10:00,65.04,65.14,65.03,65.06,38598.0,64.1408,64.2394,64.131,64.1605,38598.0
2024-07-31 14:15:00,65.06,65.15,65.05,65.1,28924.0,64.1605,64.2493,64.1507,64.2,28924.0
2024-07-31 14:20:00,65.11,65.13,65.08,65.11,23304.0,64.2099,64.2296,64.1803,64.2099,23304.0
2024-07-31 14:25:00,65.11,65.11,65.03,65.03,46450.0,64.2099,64.2099,64.131,64.131,46450.0
2024-07-31 14:30:00,65.02,65.14,64.96,65.07,99107.0,64.1211,64.2394,64.0619,64.1704,99107.0
2024-07-31 14:35:00,65.06,65.09,64.89,65.01,61051.0,64.1605,64.1901,63.9929,64.1112,61051.0
2024-07-31 14:40:00,65.02,65.11,64.98,65.11,29470.0,64.1211,64.2099,64.0817,64.2099,29470.0
2024-07-31 14:45:00,65.11,65.13,65.05,65.12,48589.0,64.2099,64.2296,64.1507,64.2197,48589.0
2024-07-31 14:50:00,65.12,65.15,65.07,65.13,187162.0,64.2197,64.2493,64.1704,64.2296,187162.0
2024-07-31 14:55:00,65.12,65.2,65.11,65.17,58745.0,64.2197,64.2986,64.2099,64.269,58745.0
2024-07-31 15:00:00,65.18,65.18,65.03,65.03,61560.0,64.2789,64.2789,64.131,64.131,61560.0
2024-07-31 15:05:00,65.05,65.07,64.97,64.98,54846.0,64.1507,64.1704,64.0718,64.0817,54846.0
2024-07-31 15:10:00,64.98,65.02,64.91,64.97,57018.0,64.0817,64.1211,64.0126,64.0718,57018.0
2024-07-31 15:15:00,64.97,65.14,64.81,64.82,76291.0,64.0718,64.2394,63.914,63.9239,76291.0
2024-07-31 15:20:00,64.82,64.9,64.69,64.69,94072.0,63.9239,64.0028,63.7957,63.7957,94072.0
2024-07-31 15:25:00,64.7,64.77,64.66,64.75,95062.0,63.8055,63.8746,63.7661,63.8548,95062.0
2024-07-31 15:30:00,64.74,64.8,64.67,64.77,97029.0,63.845,63.9041,63.7759,63.8746,97029.0
2024-07-31 15:35:00,64.77,65.04,64.76,64.97,55589.0,63.8746,64.1408,63.8647,64.0718,55589.0
2024-07-31 15:40:00,64.97,65.07,64.96,65.07,47552.0,64.0718,64.1704,64.0619,64.1704,47552.0
2024-07-31 15:45:00,65.06,65.1,64.93,65.03,89911.0,64.1605,64.2,64.0323,64.131,89911.0
2024-07-31 15:50:00,65.04,65.17,65.01,65.14,168310.0,64.1408,64.269,64.1112,64.2394,168310.0
2024-07-31 15:55:00,65.14,65.32,65.14,65.19,475362.0,64.2394,64.417,64.2394,64.2888,475362.0
2024-08-01 09:30:00,65.2,65.48,65.14,65.39,122890.0,64.2986,64.5747,64.2394,64.486,122890.0
2024-08-01 09:35:00,65.4,65.49,65.27,65.38,80542.0,64.4958,64.5846,64.3676,64.4761,80542.0
2024-08-01 09:40:00,65.35,65.47,65.22,65.39,56402.0,64.4465,64.5649,64.3183,64.486,56402.0
2024-08-01 09:45:00,65.4,65.55,65.28,65.38,95115.0,64.4958,64.6438,64.3775,64.4761,95115.0
2024-08-01 09:50:00,65.34,65.37,65.12,65.29,29884.0,64.4367,64.4663,64.2197,64.3874,29884.0
2024-08-01 09:55:00,65.26,65.27,64.97,65.07,47723.0,64.3578,64.3676,64.0718,64.1704,47723.0
2024-08-01 10:00:00,65.11,65.19,65.01,65.11,98306.0,64.2099,64.2888,64.1112,64.2099,98306.0
2024-08-01 10:05:00,65.13,65.14,64.77,64.77,50477.0,64.2296,64.2394,63.8746,63.8746,50477.0
2024-08-01 10:10:00,64.79,64.87,64.74,64.84,131849.0,63.8943,63.9732,63.845,63.9436,131849.0
2024-08-01 10:15:00,64.84,64.97,64.83,64.95,26359.0,63.9436,64.0718,63.9337,64.0521,26359.0
2024-08-01 10:20:00,64.95,64.95,64.79,64.84,31397.0,64.0521,64.0521,63.8943,63.9436,31397.0
2024-08-01 10:25:00,64.85,64.97,64.79,64.79,54329.0,63.9535,64.0718,63.8943,63.8943,54329.0
2024-08-01 10:30:00,64.8,64.81,64.58,64.7,60180.0,63.9041,63.914,63.6872,63.8055,60180.0
2024-08-01 10:35:00,64.68,64.68,64.46,64.5,48253.0,63.7858,63.7858,63.5688,63.6083,48253.0
2024-08-01 10:40:00,64.49,64.5,64.4,64.42,28714.0,63.5984,63.6083,63.5097,63.5294,28714.0
2024-08-01 10:45:00,64.43,64.48,64.28,64.28,64288.0,63.5393,63.5886,63.3913,63.3913,64288.0
2024-08-01 10:50:00,64.3,64.37,64.28,64.28,83297.0,63.4111,63.4801,63.3913,63.3913,83297.0
2024-08-01 10:55:00,64.28,64.3,64.2,64.21,57186.0,63.3913,63.4111,63.3124,63.3223,57186.0
2024-08-01 11:00:00,64.23,64.33,64.15,64.16,125144.0,63.342,63.4406,63.2631,63.273,125144.0
2024-08-01 11:05:00,64.15,64.15,64.05,64.07,47463.0,63.2631,63.2631,63.1645,63.1842,47463.0
2024-08-01 11:10:00,64.07,64.09,63.91,63.94,79801.0,63.1842,63.204,63.0264,63.056,79801.0
2024-08-01 11:15:00,63.94,64.15,63.93,64.12,60337.0,63.056,63.2631,63.0462,63.2335,60337.0
2024-08-01 11:20:00,64.12,64.21,64.05,64.09,55117.0,63.2335,63.3223,63.1645,63.204,55117.0
2024-08-01 11:25:00,64.09,64.18,64.09,64.11,45421.0,63.204,63.2927,63.204,63.2237,45421.0
2024-08-01 11:30:00,64.11,64.21,64.0,64.01,66254.0,63.2237,63.3223,63.1152,63.1251,66254.0
2024-08-01 11:35:00,64.02,64.02,63.94,63.99,37278.0,63.1349,63.1349,63.056,63.1053,37278.0
2024-08-01 11:40:00,63.99,64.09,63.97,64.07,71234.0,63.1053,63.204,63.0856,63.1842,71234.0
2024-08-01 11:45:00,64.07,64.13,64.0,64.06,60865.0,63.1842,63.2434,63.1152,63.1744,60865.0
2024-08-01 11:50:00,64.07,64.17,64.06,64.17,29921.0,63.1842,63.2829,63.1744,63.2829,29921.0
2024-08-01 11:55:00,64.19,64.27,64.05,64.06,61915.0,63.3026,63.3815,63.1645,63.1744,61915.0
2024-08-01 12:00:00,64.05,64.22,63.96,64.2,58872.0,63.1645,63.3322,63.0758,63.3124,58872.0
2024-08-01 12:05:00,64.19,64.44,64.18,64.35,33103.0,63.3026,63.5491,63.2927,63.4604,33103.0
2024-08-01 12:10:00,64.35,64.35,64.13,64.21,51931.0,63.4604,63.4604,63.2434,63.3223,51931.0
2024-08-01 12:15:00,64.22,64.37,64.22,64.26,30019.0,63.3322,63.4801,63.3322,63.3716,30019.0
2024-08-01 12:20:00,64.26,64.27,64.07,64.12,41711.0,63.3716,63.3815,63.1842,63.2335,41711.0
2024-08-01 12:25:00,64.09,64.19,64.04,64.17,33798.0,63.204,63.3026,63.1547,63.2829,33798.0
2024-08-01 12:30:00,64.16,64.16,64.0,64.01,50074.0,63.273,63.273,63.1152,63.1251,50074.0
2024-08-01 12:35:00,64.01,64.06,63.95,63.95,35181.0,63.1251,63.1744,63.0659,63.0659,35181.0
2024-08-01 12:40:00,63.95,63.95,63.85,63.86,77983.0,63.0659,63.0659,62.9673,62.9771,77983.0
2024-08-01 12:45:00,63.86,63.96,63.84,63.88,46963.0,62.9771,63.0758,62.9574,62.9969,46963.0
2024-08-01 12:50:00,63.87,63.94,63.79,63.93,23638.0,62.987,63.056,62.9081,63.0462,23638.0
2024-08-01 12:55:00,63.93,64.06,63.92,64.02,43377.0,63.0462,63.1744,63.0363,63.1349,43377.0
2024-08-01 13:00:00,64.01,64.02,63.88,63.93,73422.0,63.1251,63.1349,62.9969,63.0462,73422.0
2024-08-01 13:05:00,63.93,63.94,63.81,63.89,70385.0,63.0462,63.056,62.9278,63.0067,70385.0
2024-08-01 13:10:00,63.87,64.0,63.81,63.87,46653.0,62.987,63.1152,62.9278,62.987,46653.0
2024-08-01 13:15:00,63.88,63.88,63.76,63.78,70512.0,62.9969,62.9969,62.8785,62.8982,70512.0
2024-08-01 13:20:00,63.77,63.8,63.69,63.7,57322.0,62.8884,62.918,62.8095,62.8194,57322.0
2024-08-01 13:25:00,63.7,63.88,63.69,63.74,77218.0,62.8194,62.9969,62.8095,62.8588,77218.0
2024-08-01 13:30:00,63.74,63.83,63.68,63.78,44619.0,62.8588,62.9476,62.7996,62.8982,44619.0
2024-08-01 13:35:00,63.8,63.83,63.68,63.74,54582.0,62.918,62.9476,62.7996,62.8588,54582.0
2024-08-01 13:40:00,63.73,63.84,63.73,63.84,25399.0,62.8489,62.9574,62.8489,62.9574,25399.0
2024-08-01 13:45:00,63.83,63.91,63.79,63.83,51079.0,62.9476,63.0264,62.9081,62.9476,51079.0
2024-08-01 13:50:00,63.84,63.96,63.81,63.94,55273.0,62.9574,63.0758,62.9278,63.056,55273.0
2024-08-01 13:55:00,63.95,63.95,63.81,63.88,132547.0,63.0659,63.0659,62.9278,62.9969,132547.0
2024-08-01 14:00:00,63.87,63.9,63.75,63.85,43315.0,62.987,63.0166,62.8687,62.9673,43315.0
2024-08-01 14:05:00,63.83,63.88,63.79,63.8,17245.0,62.9476,62.9969,62.9081,62.918,17245.0
2024-08-01 14:10:00,63.79,63.84,63.75,63.82,29172.0,62.9081,62.9574,62.8687,62.9377,29172.0
2024-08-01 14:15:00,63.83,63.84,63.73,63.77,136666.0,62.9476,62.9574,62.8489,62.8884,136666.0
2024-08-01 14:20:00,63.77,63.86,63.75,63.75,26131.0,62.8884,62.9771,62.8687,62.8687,26131.0
2024-08-01 14:25:00,63.75,63.76,63.52,63.54,65051.0,62.8687,62.8785,62.6418,62.6616,65051.0
2024-08-01 14:30:00,63.52,63.56,63.4,63.54,65505.0,62.6418,62.6813,62.5235,62.6616,65505.0
2024-08-01 14:35:00,63.54,63.68,63.53,63.64,42163.0,62.6616,62.7996,62.6517,62.7602,42163.0
2024-08-01 14:40:00,63.64,63.7,63.53,63.57,41881.0,62.7602,62.8194,62.6517,62.6911,41881.0
2024-08-01 14:45:00,63.56,63.62,63.53,63.61,37173.0,62.6813,62.7405,62.6517,62.7306,37173.0
2024-08-01 14:50:00,63.62,63.66,63.51,63.55,54682.0,62.7405,62.7799,62.632,62.6714,54682.0
2024-08-01 14:55:00,63.55,63.64,63.53,63.6,47557.0,62.6714,62.7602,62.6517,62.7207,47557.0
2024-08-01 15:00:00,63.6,63.73,63.59,63.69,45998.0,62.7207,62.8489,62.7109,62.8095,45998.0
2024-08-01 15:05:00,63.69,63.72,63.6,63.71,88344.0,62.8095,62.8391,62.7207,62.8292,88344.0
2024-08-01 15:10:00,63.71,63.86,63.69,63.72,77859.0,62.8292,62.9771,62.8095,62.8391,77859.0
2024-08-01 15:15:00,63.73,63.76,63.66,63.75,94115.0,62.8489,62.8785,62.7799,62.8687,94115.0
2024-08-01 15:20:00,63.75,63.76,63.65,63.72,105018.0,62.8687,62.8785,62.77,62.8391,105018.0
2024-08-01 15:25:00,63.72,63.74,63.62,63.68,126471.0,62.8391,62.8588,62.7405,62.7996,126471.0
2024-08-01 15:30:00,63.69,63.76,63.62,63.62,162673.0,62.8095,62.8785,62.7405,62.7405,162673.0
2024-08-01 15:35:00,63.63,63.81,63.63,63.81,375778.0,62.7503,62.9278,62.7503,62.9278,375778.0
2024-08-01 15:40:00,63.84,63.86,63.74,63.86,454518.0,62.9574,62.9771,62.8588,62.9771,454518.0
2024-08-01 15:45:00,63.84,64.01,63.8,63.9,486626.0,62.9574,63.1251,62.918,63.0166,486626.0
2024-08-01 15:50:00,63.9,64.0,63.76,63.77,233202.0,63.0166,63.1152,62.8785,62.8884,233202.0
2024-08-01 15:55:00,63.78,63.85,63.66,63.73,583335.0,62.8982,62.9673,62.7799,62.8489,583335.0
2024-08-02 09:30:00,62.74,63.02,62.13,62.19,170857.0,61.8726,62.1488,61.2711,61.3302,170857.0
2024-08-02 09:35:00,62.19,62.89,62.16,62.88,73768.0,61.3302,62.0205,61.3006,62.0107,73768.0
2024-08-02 09:40:00,62.84,62.89,62.76,62.87,41731.0,61.9712,62.0205,61.8923,62.0008,41731.0
2024-08-02 09:45:00,62.86,63.3,62.84,63.26,148758.0,61.991,62.4249,61.9712,62.3854,148758.0
2024-08-02 09:50:00,63.25,63.67,63.25,63.45,179613.0,62.3756,62.7898,62.3756,62.5728,179613.0
2024-08-02 09:55:00,63.46,63.82,63.39,63.75,130465.0,62.5827,62.9377,62.5136,62.8687,130465.0
2024-08-02 10:00:00,63.75,63.99,63.68,63.94,113359.0,62.8687,63.1053,62.7996,63.056,113359.0
2024-08-02 10:05:00,63.96,64.1,63.63,63.67,297328.0,63.0758,63.2138,62.7503,62.7898,297328.0
2024-08-02 10:10:00,63.67,63.79,63.46,63.49,225164.0,62.7898,62.9081,62.5827,62.6123,225164.0
2024-08-02 10:15:00,63.49,63.52,63.29,63.3,83620.0,62.6123,62.6418,62.415,62.4249,83620.0
2024-08-02 10:20:00,63.3,63.3,62.99,63.0,70191.0,62.4249,62.4249,62.1192,62.129,70191.0
2024-08-02 10:25:00,63.0,63.22,62.96,63.02,231850.0,62.129,62.346,62.0896,62.1488,231850.0
2024-08-02 10:30:00,63.0,63.2,62.84,62.84,307119.0,62.129,62.3263,61.9712,61.9712,307119.0
2024-08-02 10:35:00,62.83,62.9,62.75,62.81,51852.0,61.9614,62.0304,61.8825,61.9417,51852.0
2024-08-02 10:40:00,62.82,62.88,62.7,62.77,73577.0,61.9515,62.0107,61.8332,61.9022,73577.0
2024-08-02 10:45:00,62.76,62.98,62.68,62.8,90990.0,61.8923,62.1093,61.8135,61.9318,90990.0
2024-08-02 10:50:00,62.79,62.81,62.56,62.71,98685.0,61.9219,61.9417,61.6951,61.843,98685.0
2024-08-02 10:55:00,62.72,62.77,62.6,62.68,67485.0,61.8529,61.9022,61.7346,61.8135,67485.0
2024-08-02 11:00:00,62.67,62.67,62.38,62.41,56694.0,61.8036,61.8036,61.5176,61.5472,56694.0
2024-08-02 11:05:00,62.4,62.62,62.33,62.62,46277.0,61.5373,61.7543,61.4683,61.7543,46277.0
2024-08-02 11:10:00,62.62,63.0,62.61,62.98,92128.0,61.7543,62.129,61.7444,62.1093,92128.0
2024-08-02 11:15:00,62.98,63.0,62.73,62.76,94069.0,62.1093,62.129,61.8628,61.8923,94069.0
2024-08-02 11:20:00,62.76,62.87,62.67,62.77,81841.0,61.8923,62.0008,61.8036,61.9022,81841.0
2024-08-02 11:25:00,62.75,62.92,62.64,62.89,43958.0,61.8825,62.0501,61.774,62.0205,43958.0
2024-08-02 11:30:00,62.91,63.0,62.9,62.92,53128.0,62.0403,62.129,62.0304,62.0501,53128.0
2024-08-02 11:35:00,62.92,63.05,62.92,62.99,228069.0,62.0501,62.1783,62.0501,62.1192,228069.0
2024-08-02 11:40:00,63.0,63.33,62.98,63.31,192484.0,62.129,62.4545,62.1093,62.4347,192484.0
2024-08-02 11:45:00,63.31,63.43,63.25,63.43,58263.0,62.4347,62.5531,62.3756,62.5531,58263.0
2024-08-02 11:50:00,63.44,63.49,63.3,63.37,105035.0,62.5629,62.6123,62.4249,62.4939,105035.0
2024-08-02 11:55:00,63.37,63.47,63.32,63.44,93560.0,62.4939,62.5925,62.4446,62.5629,93560.0
2024-08-02 12:00:00,63.44,63.48,63.32,63.48,51877.0,62.5629,62.6024,62.4446,62.6024,51877.0
2024-08-02 12:05:00,63.48,63.51,63.42,63.45,56459.0,62.6024,62.632,62.5432,62.5728,56459.0
2024-08-02 12:10:00,63.46,63.47,63.3,63.41,46180.0,62.5827,62.5925,62.4249,62.5334,46180.0
2024-08-02 12:15:00,63.41,63.45,63.33,63.42,36687.0,62.5334,62.5728,62.4545,62.5432,36687.0
2024-08-02 12:20:00,63.44,63.49,63.38,63.45,52550.0,62.5629,62.6123,62.5038,62.5728,52550.0
2024-08-02 12:25:00,63.44,63.49,63.37,63.48,51310.0,62.5629,62.6123,62.4939,62.6024,51310.0
2024-08-02 12:30:00,63.47,63.55,63.44,63.49,55950.0,62.5925,62.6714,62.5629,62.6123,55950.0
2024-08-02 12:35:00,63.49,63.59,63.47,63.55,136499.0,62.6123,62.7109,62.5925,62.6714,136499.0
2024-08-02 12:40:00,63.54,63.63,63.52,63.57,60486.0,62.6616,62.7503,62.6418,62.6911,60486.0
2024-08-02 12:45:00,63.57,63.68,63.56,63.6,67003.0,62.6911,62.7996,62.6813,62.7207,67003.0
2024-08-02 12:50:00,63.59,63.6,63.2,63.2,54191.0,62.7109,62.7207,62.3263,62.3263,54191.0
2024-08-02 12:55:00,63.2,63.37,63.13,63.32,38331.0,62.3263,62.4939,62.2572,62.4446,38331.0
2024-08-02 13:00:00,63.31,63.36,63.16,63.22,29634.0,62.4347,62.4841,62.2868,62.346,29634.0
2024-08-02 13:05:00,63.23,63.29,63.16,63.17,36849.0,62.3558,62.415,62.2868,62.2967,36849.0
2024-08-02 13:10:00,63.19,63.24,63.12,63.18,20593.0,62.3164,62.3657,62.2474,62.3065,20593.0
2024-08-02 13:15:00,63.17,63.24,63.1,63.18,28386.0,62.2967,62.3657,62.2276,62.3065,28386.0
2024-08-02 13:20:00,63.17,63.19,63.07,63.08,29503.0,62.2967,62.3164,62.1981,62.2079,29503.0
2024-08-02 13:25:00,63.08,63.2,63.07,63.13,23570.0,62.2079,62.3263,62.1981,62.2572,23570.0
2024-08-02 13:30:00,63.11,63.14,63.02,63.14,30297.0,62.2375,62.2671,62.1488,62.2671,30297.0
2024-08-02 13:35:00,63.16,63.18,63.09,63.14,32954.0,62.2868,62.3065,62.2178,62.2671,32954.0
2024-08-02 13:40:00,63.13,63.23,63.11,63.2,36884.0,62.2572,62.3558,62.2375,62.3263,36884.0
2024-08-02 13:45:00,63.22,63.27,63.11,63.16,63181.0,62.346,62.3953,62.2375,62.2868,63181.0
2024-08-02 13:50:00,63.16,63.17,63.0,63.01,36005.0,62.2868,62.2967,62.129,62.1389,36005.0
2024-08-02 13:55:00,63.01,63.03,62.98,62.99,23863.0,62.1389,62.1586,62.1093,62.1192,23863.0
2024-08-02 14:00:00,62.99,63.0,62.79,62.81,46812.0,62.1192,62.129,61.9219,61.9417,46812.0
2024-08-02 14:05:00,62.81,62.87,62.77,62.79,33431.0,61.9417,62.0008,61.9022,61.9219,33431.0
2024-08-02 14:10:00,62.8,62.85,62.79,62.81,34666.0,61.9318,61.9811,61.9219,61.9417,34666.0
2024-08-02 14:15:00,62.81,62.9,62.81,62.89,27295.0,61.9417,62.0304,61.9417,62.0205,27295.0
2024-08-02 14:20:00,62.89,63.2,62.88,63.19,55779.0,62.0205,62.3263,62.0107,62.3164,55779.0
2024-08-02 14:25:00,63.19,63.3,63.15,63.18,67290.0,62.3164,62.4249,62.277,62.3065,67290.0
2024-08-02 14:30:00,63.18,63.25,63.14,63.15,56924.0,62.3065,62.3756,62.2671,62.277,56924.0
2024-08-02 14:35:00,63.14,63.14,63.01,63.04,49845.0,62.2671,62.2671,62.1389,62.1685,49845.0
2024-08-02 14:40:00,63.05,63.19,63.04,63.17,63077.0,62.1783,62.3164,62.1685,62.2967,63077.0
2024-08-02 14:45:00,63.17,63.2,63.07,63.08,67881.0,62.2967,62.3263,62.1981,62.2079,67881.0
2024-08-02 14:50:00,63.08,63.2,63.05,63.16,55924.0,62.2079,62.3263,62.1783,62.2868,55924.0
2024-08-02 14:55:00,63.16,63.21,63.07,63.09,40411.0,62.2868,62.3361,62.1981,62.2178,40411.0
2024-08-02 15:00:00,63.08,63.13,63.05,63.07,38496.0,62.2079,62.2572,62.1783,62.1981,38496.0
2024-08-02 15:05:00,63.07,63.17,63.0,63.07,114305.0,62.1981,62.2967,62.129,62.1981,114305.0
2024-08-02 15:10:00,63.06,63.14,62.99,63.13,82242.0,62.1882,62.2671,62.1192,62.2572,82242.0
2024-08-02 15:15:00,63.12,63.14,63.04,63.1,54996.0,62.2474,62.2671,62.1685,62.2276,54996.0
2024-08-02 15:20:00,63.1,63.12,62.99,63.05,62538.0,62.2276,62.2474,62.1192,62.1783,62538.0
2024-08-02 15:25:00,63.05,63.18,63.03,63.13,52257.0,62.1783,62.3065,62.1586,62.2572,52257.0
2024-08-02 15:30:00,63.14,63.16,63.09,63.13,78533.0,62.2671,62.2868,62.2178,62.2572,78533.0
2024-08-02 15:35:00,63.13,63.16,62.91,62.92,89065.0,62.2572,62.2868,62.0403,62.0501,89065.0
2024-08-02 15:40:00,62.91,63.14,62.85,63.14,79200.0,62.0403,62.2671,61.9811,62.2671,79200.0
2024-08-02 15:45:00,63.14,63.18,63.08,63.11,82614.0,62.2671,62.3065,62.2079,62.2375,82614.0
2024-08-02 15:50:00,63.12,63.4,63.11,63.4,162444.0,62.2474,62.5235,62.2375,62.5235,162444.0
2024-08-02 15:55:00,63.4,63.45,63.29,63.38,497673.0,62.5235,62.5728,62.415,62.5038,497673.0
2024-08-05 09:30:00,61.62,62.18,61.15,61.66,258124.0,60.7681,61.3204,60.3046,60.8076,258124.0
2024-08-05 09:35:00,61.71,62.25,61.69,62.11,153470.0,60.8569,61.3894,60.8371,61.2513,153470.0
2024-08-05 09:40:00,62.13,62.25,61.89,62.25,317650.0,61.2711,61.3894,61.0344,61.3894,317650.0
2024-08-05 09:45:00,62.23,62.63,62.19,62.61,122637.0,61.3697,61.7641,61.3302,61.7444,122637.0
2024-08-05 09:50:00,62.58,62.81,62.23,62.28,97787.0,61.7148,61.9417,61.3697,61.419,97787.0
2024-08-05 09:55:00,62.23,62.23,61.84,62.01,93826.0,61.3697,61.3697,60.9851,61.1527,93826.0
2024-08-05 10:00:00,62.05,62.86,62.03,62.57,64100.0,61.1922,61.991,61.1724,61.705,64100.0
2024-08-05 10:05:00,62.52,62.56,61.88,61.97,94661.0,61.6557,61.6951,61.0245,61.1133,94661.0
2024-08-05 10:10:00,61.96,61.96,61.7,61.75,78854.0,61.1034,61.1034,60.847,60.8963,78854.0
2024-08-05 10:15:00,61.77,62.2,61.7,62.15,90379.0,60.916,61.3401,60.847,61.2908,90379.0
2024-08-05 10:20:00,62.13,62.15,61.7,61.92,88539.0,61.2711,61.2908,60.847,61.064,88539.0
2024-08-05 10:25:00,61.87,62.1,61.56,61.58,70765.0,61.0147,61.2415,60.7089,60.7287,70765.0
2024-08-05 10:30:00,61.59,62.06,61.52,62.05,63078.0,60.7385,61.202,60.6695,61.1922,63078.0
2024-08-05 10:35:00,62.08,62.11,61.71,61.78,38073.0,61.2217,61.2513,60.8569,60.9259,38073.0
2024-08-05 10:40:00,61.75,61.93,61.66,61.86,63495.0,60.8963,61.0738,60.8076,61.0048,63495.0
2024-08-05 10:45:00,61.86,61.9,61.75,61.8,42355.0,61.0048,61.0442,60.8963,60.9456,42355.0
2024-08-05 10:50:00,61.82,62.16,61.8,62.12,40844.0,60.9653,61.3006,60.9456,61.2612,40844.0
2024-08-05 10:55:00,62.12,62.14,61.67,61.67,63017.0,61.2612,61.2809,60.8174,60.8174,63017.0
2024-08-05 11:00:00,61.68,61.74,61.59,61.69,42728.0,60.8273,60.8864,60.7385,60.8371,42728.0
2024-08-05 11:05:00,61.67,62.04,61.65,61.98,93510.0,60.8174,61.1823,60.7977,61.1231,93510.0
2024-08-05 11:10:00,61.96,62.06,61.86,61.92,124996.0,61.1034,61.202,61.0048,61.064,124996.0
2024-08-05 11:15:00,61.92,62.05,61.91,61.94,67903.0,61.064,61.1922,61.0541,61.0837,67903.0
2024-08-05 11:20:00,61.95,62.38,61.94,62.38,107251.0,61.0935,61.5176,61.0837,61.5176,107251.0
2024-08-05 11:25:00,62.36,62.5,62.21,62.21,86184.0,61.4979,61.6359,61.35,61.35,86184.0
2024-08-05 11:30:00,62.21,62.33,62.07,62.25,34677.0,61.35,61.4683,61.2119,61.3894,34677.0
2024-08-05 11:35:00,62.25,62.51,62.13,62.47,48254.0,61.3894,61.6458,61.2711,61.6064,48254.0
2024-08-05 11:40:00,62.45,62.55,62.39,62.42,58450.0,61.5866,61.6853,61.5275,61.557,58450.0
2024-08-05 11:45:00,62.43,62.54,62.37,62.48,32656.0,61.5669,61.6754,61.5077,61.6162,32656.0
2024-08-05 11:50:00,62.48,62.59,62.35,62.52,103997.0,61.6162,61.7247,61.488,61.6557,103997.0
2024-08-05 11:55:00,62.51,62.63,62.47,62.52,65263.0,61.6458,61.7641,61.6064,61.6557,65263.0
2024-08-05 12:00:00,62.52,62.7,62.52,62.65,56040.0,61.6557,61.8332,61.6557,61.7839,56040.0
2024-08-05 12:05:00,62.64,62.69,62.55,62.57,17423.0,61.774,61.8233,61.6853,61.705,17423.0
2024-08-05 12:10:00,62.56,62.56,62.37,62.48,95812.0,61.6951,61.6951,61.5077,61.6162,95812.0
2024-08-05 12:15:00,62.51,62.76,62.51,62.75,48936.0,61.6458,61.8923,61.6458,61.8825,48936.0
2024-08-05 12:20:00,62.77,62.8,62.66,62.7,37809.0,61.9022,61.9318,61.7937,61.8332,37809.0
2024-08-05 12:25:00,62.69,62.85,62.67,62.77,72192.0,61.8233,61.9811,61.8036,61.9022,72192.0
2024-08-05 12:30:00,62.76,62.77,62.57,62.71,27451.0,61.8923,61.9022,61.705,61.843,27451.0
2024-08-05 12:35:00,62.74,62.75,62.56,62.62,24188.0,61.8726,61.8825,61.6951,61.7543,24188.0
2024-08-05 12:40:00,62.59,62.72,62.57,62.62,25186.0,61.7247,61.8529,61.705,61.7543,25186.0
2024-08-05 12:45:00,62.61,62.62,62.51,62.56,16730.0,61.7444,61.7543,61.6458,61.6951,16730.0
2024-08-05 12:50:00,62.55,62.57,62.44,62.45,16339.0,61.6853,61.705,61.5768,61.5866,16339.0
2024-08-05 12:55:00,62.47,62.52,62.38,62.49,75596.0,61.6064,61.6557,61.5176,61.6261,75596.0
2024-08-05 13:00:00,62.46,62.59,62.45,62.47,18856.0,61.5965,61.7247,61.5866,61.6064,18856.0
2024-08-05 13:05:00,62.47,62.54,62.37,62.45,41408.0,61.6064,61.6754,61.5077,61.5866,41408.0
2024-08-05 13:10:00,62.43,62.53,62.42,62.5,37902.0,61.5669,61.6655,61.557,61.6359,37902.0
2024-08-05 13:15:00,62.5,62.63,62.49,62.57,35382.0,61.6359,61.7641,61.6261,61.705,35382.0
2024-08-05 13:20:00,62.57,62.68,62.52,62.65,26987.0,61.705,61.8135,61.6557,61.7839,26987.0
2024-08-05 13:25:00,62.68,62.73,62.61,62.66,16333.0,61.8135,61.8628,61.7444,61.7937,16333.0
2024-08-05 13:30:00,62.66,62.83,62.6,62.82,21710.0,61.7937,61.9614,61.7346,61.9515,21710.0
2024-08-05 13:35:00,62.8,62.92,62.76,62.79,41885.0,61.9318,62.0501,61.8923,61.9219,41885.0
2024-08-05 13:40:00,62.79,62.84,62.62,62.65,30431.0,61.9219,61.9712,61.7543,61.7839,30431.0
2024-08-05 13:45:00,62.65,62.65,62.54,62.57,22974.0,61.7839,61.7839,61.6754,61.705,22974.0
2024-08-05 13:50:00,62.57,62.73,62.55,62.6,26521.0,61.705,61.8628,61.6853,61.7346,26521.0
2024-08-05 13:55:00,62.61,62.67,62.55,62.57,25054.0,61.7444,61.8036,61.6853,61.705,25054.0
2024-08-05 14:00:00,62.56,62.56,62.41,62.47,37512.0,61.6951,61.6951,61.5472,61.6064,37512.0
2024-08-05 14:05:00,62.46,62.66,62.46,62.66,48369.0,61.5965,61.7937,61.5965,61.7937,48369.0
2024-08-05 14:10:00,62.64,62.73,62.57,62.62,22123.0,61.774,61.8628,61.705,61.7543,22123.0
2024-08-05 14:15:00,62.63,62.74,62.6,62.68,17962.0,61.7641,61.8726,61.7346,61.8135,17962.0
2024-08-05 14:20:00,62.68,62.74,62.66,62.7,15926.0,61.8135,61.8726,61.7937,61.8332,15926.0
2024-08-05 14:25:00,62.71,62.84,62.67,62.78,31997.0,61.843,61.9712,61.8036,61.9121,31997.0
2024-08-05 14:30:00,62.77,62.83,62.68,62.68,34857.0,61.9022,61.9614,61.8135,61.8135,34857.0
2024-08-05 14:35:00,62.68,62.76,62.57,62.58,27118.0,61.8135,61.8923,61.705,61.7148,27118.0
2024-08-05 14:40:00,62.58,62.62,62.51,62.52,29916.0,61.7148,61.7543,61.6458,61.6557,29916.0
2024-08-05 14:45:00,62.51,62.61,62.49,62.5,30683.0,61.6458,61.7444,61.6261,61.6359,30683.0
2024-08-05 14:50:00,62.5,62.67,62.49,62.57,24592.0,61.6359,61.8036,61.6261,61.705,24592.0
2024-08-05 14:55:00,62.57,62.58,62.48,62.5,34921.0,61.705,61.7148,61.6162,61.6359,34921.0
2024-08-05 15:00:00,62.5,62.57,62.44,62.46,62664.0,61.6359,61.705,61.5768,61.5965,62664.0
2024-08-05 15:05:00,62.45,62.47,62.24,62.27,45795.0,61.5866,61.6064,61.3795,61.4091,45795.0
2024-08-05 15:10:00,62.27,62.33,62.18,62.19,65398.0,61.4091,61.4683,61.3204,61.3302,65398.0
2024-08-05 15:15:00,62.18,62.36,62.16,62.33,49759.0,61.3204,61.4979,61.3006,61.4683,49759.0
2024-08-05 15:20:00,62.33,62.4,62.27,62.34,43347.0,61.4683,61.5373,61.4091,61.4782,43347.0
2024-08-05 15:25:00,62.35,62.37,62.26,62.28,38598.0,61.488,61.5077,61.3993,61.419,38598.0
2024-08-05 15:30:00,62.29,62.36,62.26,62.36,104266.0,61.4288,61.4979,61.3993,61.4979,104266.0
2024-08-05 15:35:00,62.35,62.41,62.23,62.26,94644.0,61.488,61.5472,61.3697,61.3993,94644.0
2024-08-05 15:40:00,62.26,62.26,62.09,62.1,94297.0,61.3993,61.3993,61.2316,61.2415,94297.0
2024-08-05 15:45:00,62.09,62.15,62.06,62.07,86955.0,61.2316,61.2908,61.202,61.2119,86955.0
2024-08-05 15:50:00,62.08,62.24,62.06,62.13,178695.0,61.2217,61.3795,61.202,61.2711,178695.0
2024-08-05 15:55:00,62.13,62.33,62.13,62.3,378914.0,61.2711,61.4683,61.2711,61.4387,378914.0
2024-08-06 09:30:00,62.42,62.48,61.84,62.01,162077.0,61.557,61.6162,60.9851,61.1527,162077.0
2024-08-06 09:35:00,61.87,61.97,61.58,61.95,105666.0,61.0147,61.1133,60.7287,61.0935,105666.0
2024-08-06 09:40:00,61.96,62.25,61.81,62.18,36976.0,61.1034,61.3894,60.9555,61.3204,36976.0
2024-08-06 09:45:00,62.18,62.44,62.05,62.31,44099.0,61.3204,61.5768,61.1922,61.4486,44099.0
2024-08-06 09:50:00,62.31,62.67,62.26,62.67,119458.0,61.4486,61.8036,61.3993,61.8036,119458.0
2024-08-06 09:55:00,62.68,62.89,62.67,62.75,75673.0,61.8135,62.0205,61.8036,61.8825,75673.0
2024-08-06 10:00:00,62.78,62.9,62.7,62.79,72325.0,61.9121,62.0304,61.8332,61.9219,72325.0
2024-08-06 10:05:00,62.78,62.83,62.49,62.65,127864.0,61.9121,61.9614,61.6261,61.7839,127864.0
2024-08-06 10:10:00,62.66,62.68,62.49,62.53,41996.0,61.7937,61.8135,61.6261,61.6655,41996.0
2024-08-06 10:15:00,62.54,62.64,62.46,62.62,60761.0,61.6754,61.774,61.5965,61.7543,60761.0
2024-08-06 10:20:00,62.64,62.71,62.59,62.7,49228.0,61.774,61.843,61.7247,61.8332,49228.0
2024-08-06 10:25:00,62.71,62.79,62.59,62.59,50504.0,61.843,61.9219,61.7247,61.7247,50504.0
2024-08-06 10:30:00,62.62,62.65,62.49,62.6,52407.0,61.7543,61.7839,61.6261,61.7346,52407.0
2024-08-06 10:35:00,62.6,62.81,62.56,62.81,70928.0,61.7346,61.9417,61.6951,61.9417,70928.0
2024-08-06 10:40:00,62.81,62.93,62.79,62.84,70338.0,61.9417,62.06,61.9219,61.9712,70338.0
2024-08-06 10:45:00,62.82,63.0,62.75,62.85,88681.0,61.9515,62.129,61.8825,61.9811,88681.0
2024-08-06 10:50:00,62.86,62.86,62.64,62.67,128820.0,61.991,61.991,61.774,61.8036,128820.0
2024-08-06 10:55:00,62.68,62.71,62.53,62.54,104159.0,61.8135,61.843,61.6655,61.6754,104159.0
2024-08-06 11:00:00,62.52,62.66,62.45,62.6,49228.0,61.6557,61.7937,61.5866,61.7346,49228.0
2024-08-06 11:05:00,62.6,62.62,62.4,62.57,47477.0,61.7346,61.7543,61.5373,61.705,47477.0
2024-08-06 11:10:00,62.58,62.61,62.46,62.55,47169.0,61.7148,61.7444,61.5965,61.6853,47169.0
2024-08-06 11:15:00,62.57,62.65,62.46,62.61,76489.0,61.705,61.7839,61.5965,61.7444,76489.0
2024-08-06 11:20:00,62.59,62.59,62.46,62.55,47112.0,61.7247,61.7247,61.5965,61.6853,47112.0
2024-08-06 11:25:00,62.57,62.62,62.42,62.45,44892.0,61.705,61.7543,61.557,61.5866,44892.0
2024-08-06 11:30:00,62.45,62.73,62.45,62.72,136924.0,61.5866,61.8628,61.5866,61.8529,136924.0
2024-08-06 11:35:00,62.73,62.86,62.68,62.75,66069.0,61.8628,61.991,61.8135,61.8825,66069.0
2024-08-06 11:40:00,62.75,62.87,62.68,62.87,197417.0,61.8825,62.0008,61.8135,62.0008,197417.0
2024-08-06 11:45:00,62.89,62.92,62.73,62.8,32764.0,62.0205,62.0501,61.8628,61.9318,32764.0
2024-08-06 11:50:00,62.82,63.0,62.8,62.93,30278.0,61.9515,62.129,61.9318,62.06,30278.0
2024-08-06 11:55:00,62.95,63.1,62.89,63.09,50163.0,62.0797,62.2276,62.0205,62.2178,50163.0
2024-08-06 12:00:00,63.09,63.23,63.08,63.16,25429.0,62.2178,62.3558,62.2079,62.2868,25429.0
2024-08-06 12:05:00,63.17,63.22,63.13,63.17,29761.0,62.2967,62.346,62.2572,62.2967,29761.0
2024-08-06 12:10:00,63.18,63.19,63.03,63.1,46476.0,62.3065,62.3164,62.1586,62.2276,46476.0
2024-08-06 12:15:00,63.1,63.15,63.0,63.04,41724.0,62.2276,62.277,62.129,62.1685,41724.0
2024-08-06 12:20:00,63.04,63.16,62.99,63.16,79786.0,62.1685,62.2868,62.1192,62.2868,79786.0
2024-08-06 12:25:00,63.15,63.29,63.08,63.28,31421.0,62.277,62.415,62.2079,62.4052,31421.0
2024-08-06 12:30:00,63.29,63.3,63.19,63.24,23108.0,62.415,62.4249,62.3164,62.3657,23108.0
2024-08-06 12:35:00,63.24,63.25,63.11,63.21,21132.0,62.3657,62.3756,62.2375,62.3361,21132.0
2024-08-06 12:40:00,63.21,63.25,63.19,63.23,11319.0,62.3361,62.3756,62.3164,62.3558,11319.0
2024-08-06 12:45:00,63.22,63.28,63.21,63.21,21697.0,62.346,62.4052,62.3361,62.3361,21697.0
2024-08-06 12:50:00,63.21,63.4,63.21,63.39,39226.0,62.3361,62.5235,62.3361,62.5136,39226.0
2024-08-06 12:55:00,63.4,63.43,63.34,63.34,37614.0,62.5235,62.5531,62.4643,62.4643,37614.0
2024-08-06 13:00:00,63.35,63.53,63.29,63.5,46891.0,62.4742,62.6517,62.415,62.6221,46891.0
2024-08-06 13:05:00,63.5,63.61,63.5,63.59,35382.0,62.6221,62.7306,62.6221,62.7109,35382.0
2024-08-06 13:10:00,63.58,63.65,63.56,63.6,41960.0,62.701,62.77,62.6813,62.7207,41960.0
2024-08-06 13:15:00,63.63,63.68,63.59,63.6,29571.0,62.7503,62.7996,62.7109,62.7207,29571.0
2024-08-06 13:20:00,63.61,63.66,63.58,63.59,34001.0,62.7306,62.7799,62.701,62.7109,34001.0
2024-08-06 13:25:00,63.59,63.63,63.54,63.62,32710.0,62.7109,62.7503,62.6616,62.7405,32710.0
2024-08-06 13:30:00,63.62,63.68,63.58,63.62,44251.0,62.7405,62.7996,62.701,62.7405,44251.0
2024-08-06 13:35:00,63.63,63.77,63.58,63.67,39674.0,62.7503,62.8884,62.701,62.7898,39674.0
2024-08-06 13:40:00,63.67,63.7,63.6,63.63,29251.0,62.7898,62.8194,62.7207,62.7503,29251.0
2024-08-06 13:45:00,63.64,63.67,63.59,63.62,33161.0,62.7602,62.7898,62.7109,62.7405,33161.0
2024-08-06 13:50:00,63.61,63.67,63.59,63.66,20268.0,62.7306,62.7898,62.7109,62.7799,20268.0
2024-08-06 13:55:00,63.66,63.7,63.57,63.6,46323.0,62.7799,62.8194,62.6911,62.7207,46323.0
2024-08-06 14:00:00,63.6,63.62,63.53,63.54,51444.0,62.7207,62.7405,62.6517,62.6616,51444.0
2024-08-06 14:05:00,63.54,63.56,63.46,63.47,49617.0,62.6616,62.6813,62.5827,62.5925,49617.0
2024-08-06 14:10:00,63.48,63.48,63.32,63.35,28900.0,62.6024,62.6024,62.4446,62.4742,28900.0
2024-08-06 14:15:00,63.35,63.51,63.34,63.51,64873.0,62.4742,62.632,62.4643,62.632,64873.0
2024-08-06 14:20:00,63.51,63.66,63.5,63.66,27126.0,62.632,62.7799,62.6221,62.7799,27126.0
2024-08-06 14:25:00,63.65,63.69,63.61,63.67,31260.0,62.77,62.8095,62.7306,62.7898,31260.0
2024-08-06 14:30:00,63.67,63.68,63.59,63.67,57314.0,62.7898,62.7996,62.7109,62.7898,57314.0
2024-08-06 14:35:00,63.67,63.67,63.59,63.63,22491.0,62.7898,62.7898,62.7109,62.7503,22491.0
2024-08-06 14:40:00,63.62,63.7,63.59,63.64,67640.0,62.7405,62.8194,62.7109,62.7602,67640.0
2024-08-06 14:45:00,63.64,63.64,63.57,63.62,24131.0,62.7602,62.7602,62.6911,62.7405,24131.0
2024-08-06 14:50:00,63.62,63.73,63.61,63.68,38968.0,62.7405,62.8489,62.7306,62.7996,38968.0
2024-08-06 14:55:00,63.67,63.69,63.48,63.52,29941.0,62.7898,62.8095,62.6024,62.6418,29941.0
2024-08-06 15:00:00,63.51,63.51,63.27,63.29,27457.0,62.632,62.632,62.3953,62.415,27457.0
2024-08-06 15:05:00,63.29,63.38,63.18,63.35,47109.0,62.415,62.5038,62.3065,62.4742,47109.0
2024-08-06 15:10:00,63.36,63.43,63.29,63.41,36878.0,62.4841,62.5531,62.415,62.5334,36878.0
2024-08-06 15:15:00,63.39,63.4,63.24,63.28,39640.0,62.5136,62.5235,62.3657,62.4052,39640.0
2024-08-06 15:20:00,63.28,63.49,63.27,63.49,54173.0,62.4052,62.6123,62.3953,62.6123,54173.0
2024-08-06 15:25:00,63.5,63.52,63.41,63.46,29280.0,62.6221,62.6418,62.5334,62.5827,29280.0
2024-08-06 15:30:00,63.48,63.53,63.41,63.46,38783.0,62.6024,62.6517,62.5334,62.5827,38783.0
2024-08-06 15:35:00,63.45,63.46,63.33,63.35,39925.0,62.5728,62.5827,62.4545,62.4742,39925.0
2024-08-06 15:40:00,63.35,63.36,63.17,63.17,44640.0,62.4742,62.4841,62.2967,62.2967,44640.0
2024-08-06 15:45:00,63.16,63.19,62.99,63.0,64402.0,62.2868,62.3164,62.1192,62.129,64402.0
2024-08-06 15:50:00,62.95,63.08,62.86,62.95,132042.0,62.0797,62.2079,61.991,62.0797,132042.0
2024-08-06 15:55:00,62.96,62.97,62.8,62.8,266402.0,62.0896,62.0994,61.9318,61.9318,266402.0
2024-08-07 09:30:00,63.54,63.71,63.4,63.59,102808.0,62.6616,62.8292,62.5235,62.7109,102808.0
2024-08-07 09:35:00,63.61,63.95,63.54,63.88,52458.0,62.7306,63.0659,62.6616,62.9969,52458.0
2024-08-07 09:40:00,63.83,63.95,63.62,63.65,60496.0,62.9476,63.0659,62.7405,62.77,60496.0
2024-08-07 09:45:00,63.66,63.7,63.43,63.65,36336.0,62.7799,62.8194,62.5531,62.77,36336.0
2024-08-07 09:50:00,63.65,63.73,63.51,63.71,73904.0,62.77,62.8489,62.632,62.8292,73904.0
2024-08-07 09:55:00,63.73,63.82,63.63,63.74,45165.0,62.8489,62.9377,62.7503,62.8588,45165.0
2024-08-07 10:00:00,63.71,63.76,63.34,63.37,30042.0,62.8292,62.8785,62.4643,62.4939,30042.0
2024-08-07 10:05:00,63.37,63.55,63.37,63.55,71984.0,62.4939,62.6714,62.4939,62.6714,71984.0
2024-08-07 10:10:00,63.51,63.55,63.46,63.54,29028.0,62.632,62.6714,62.5827,62.6616,29028.0
2024-08-07 10:15:00,63.52,63.54,63.36,63.39,27294.0,62.6418,62.6616,62.4841,62.5136,27294.0
2024-08-07 10:20:00,63.38,63.52,63.38,63.43,21555.0,62.5038,62.6418,62.5038,62.5531,21555.0
2024-08-07 10:25:00,63.43,63.44,63.13,63.13,88520.0,62.5531,62.5629,62.2572,62.2572,88520.0
2024-08-07 10:30:00,63.11,63.16,63.01,63.01,19727.0,62.2375,62.2868,62.1389,62.1389,19727.0
2024-08-07 10:35:00,63.04,63.22,62.98,63.22,128547.0,62.1685,62.346,62.1093,62.346,128547.0
2024-08-07 10:40:00,63.19,63.33,63.12,63.33,103747.0,62.3164,62.4545,62.2474,62.4545,103747.0
2024-08-07 10:45:00,63.33,63.47,63.31,63.33,49868.0,62.4545,62.5925,62.4347,62.4545,49868.0
2024-08-07 10:50:00,63.33,63.39,63.14,63.17,73850.0,62.4545,62.5136,62.2671,62.2967,73850.0
2024-08-07 10:55:00,63.15,63.29,63.11,63.23,32378.0,62.277,62.415,62.2375,62.3558,32378.0
2024-08-07 11:00:00,63.23,63.32,63.2,63.26,25231.0,62.3558,62.4446,62.3263,62.3854,25231.0
2024-08-07 11:05:00,63.26,63.31,63.22,63.23,18060.0,62.3854,62.4347,62.346,62.3558,18060.0
2024-08-07 11:10:00,63.24,63.25,63.07,63.12,41825.0,62.3657,62.3756,62.1981,62.2474,41825.0
2024-08-07 11:15:00,63.12,63.13,62.97,63.04,38966.0,62.2474,62.2572,62.0994,62.1685,38966.0
2024-08-07 11:20:00,63.03,63.06,62.99,63.03,32965.0,62.1586,62.1882,62.1192,62.1586,32965.0
2024-08-07 11:25:00,63.04,63.09,63.0,63.08,25968.0,62.1685,62.2178,62.129,62.2079,25968.0
2024-08-07 11:30:00,63.09,63.16,62.97,62.99,58060.0,62.2178,62.2868,62.0994,62.1192,58060.0
2024-08-07 11:35:00,63.0,63.04,62.91,63.02,37924.0,62.129,62.1685,62.0403,62.1488,37924.0
2024-08-07 11:40:00,63.01,63.03,62.85,62.89,104546.0,62.1389,62.1586,61.9811,62.0205,104546.0
2024-08-07 11:45:00,62.88,62.92,62.66,62.7,103476.0,62.0107,62.0501,61.7937,61.8332,103476.0
2024-08-07 11:50:00,62.68,62.72,62.54,62.61,72451.0,61.8135,61.8529,61.6754,61.7444,72451.0
2024-08-07 11:55:00,62.61,62.75,62.58,62.74,39361.0,61.7444,61.8825,61.7148,61.8726,39361.0
2024-08-07 12:00:00,62.72,62.8,62.52,62.53,48378.0,61.8529,61.9318,61.6557,61.6655,48378.0
2024-08-07 12:05:00,62.53,62.78,62.5,62.69,59289.0,61.6655,61.9121,61.6359,61.8233,59289.0
2024-08-07 12:10:00,62.67,62.82,62.63,62.82,32486.0,61.8036,61.9515,61.7641,61.9515,32486.0
2024-08-07 12:15:00,62.82,62.85,62.76,62.82,29638.0,61.9515,61.9811,61.8923,61.9515,29638.0
2024-08-07 12:20:00,62.8,62.93,62.74,62.79,83264.0,61.9318,62.06,61.8726,61.9219,83264.0
2024-08-07 12:25:00,62.79,62.89,62.72,62.8,45468.0,61.9219,62.0205,61.8529,61.9318,45468.0
2024-08-07 12:30:00,62.8,62.9,62.71,62.89,64372.0,61.9318,62.0304,61.843,62.0205,64372.0
2024-08-07 12:35:00,62.9,62.91,62.75,62.81,26783.0,62.0304,62.0403,61.8825,61.9417,26783.0
2024-08-07 12:40:00,62.81,62.88,62.75,62.75,39915.0,61.9417,62.0107,61.8825,61.8825,39915.0
2024-08-07 12:45:00,62.75,62.77,62.67,62.71,40237.0,61.8825,61.9022,61.8036,61.843,40237.0
2024-08-07 12:50:00,62.7,62.71,62.52,62.53,44449.0,61.8332,61.843,61.6557,61.6655,44449.0
2024-08-07 12:55:00,62.53,62.53,62.42,62.43,56733.0,61.6655,61.6655,61.557,61.5669,56733.0
2024-08-07 13:00:00,62.42,62.46,62.3,62.4,46861.0,61.557,61.5965,61.4387,61.5373,46861.0
2024-08-07 13:05:00,62.39,62.5,62.38,62.4,50815.0,61.5275,61.6359,61.5176,61.5373,50815.0
2024-08-07 13:10:00,62.41,62.46,62.24,62.3,39806.0,61.5472,61.5965,61.3795,61.4387,39806.0
2024-08-07 13:15:00,62.31,62.31,62.07,62.14,81010.0,61.4486,61.4486,61.2119,61.2809,81010.0
2024-08-07 13:20:00,62.14,62.46,62.13,62.44,55434.0,61.2809,61.5965,61.2711,61.5768,55434.0
2024-08-07 13:25:00,62.44,62.58,62.44,62.5,51212.0,61.5768,61.7148,61.5768,61.6359,51212.0
2024-08-07 13:30:00,62.48,62.58,62.48,62.56,58146.0,61.6162,61.7148,61.6162,61.6951,58146.0
2024-08-07 13:35:00,62.57,62.73,62.56,62.7,59793.0,61.705,61.8628,61.6951,61.8332,59793.0
2024-08-07 13:40:00,62.72,62.72,62.62,62.67,42653.0,61.8529,61.8529,61.7543,61.8036,42653.0
2024-08-07 13:45:00,62.65,62.68,62.38,62.38,37401.0,61.7839,61.8135,61.5176,61.5176,37401.0
2024-08-07 13:50:00,62.39,62.46,62.31,62.39,29858.0,61.5275,61.5965,61.4486,61.5275,29858.0
2024-08-07 13:55:00,62.37,62.42,62.32,62.42,32712.0,61.5077,61.557,61.4584,61.557,32712.0
2024-08-07 14:00:00,62.41,62.46,62.33,62.36,45075.0,61.5472,61.5965,61.4683,61.4979,45075.0
2024-08-07 14:05:00,62.37,62.39,62.26,62.28,37220.0,61.5077,61.5275,61.3993,61.419,37220.0
2024-08-07 14:10:00,62.29,62.32,62.17,62.19,41204.0,61.4288,61.4584,61.3105,61.3302,41204.0
2024-08-07 14:15:00,62.19,62.27,62.15,62.24,48692.0,61.3302,61.4091,61.2908,61.3795,48692.0
2024-08-07 14:20:00,62.25,62.37,62.24,62.35,48245.0,61.3894,61.5077,61.3795,61.488,48245.0
2024-08-07 14:25:00,62.36,62.47,62.34,62.35,28650.0,61.4979,61.6064,61.4782,61.488,28650.0
2024-08-07 14:30:00,62.34,62.43,62.3,62.36,37296.0,61.4782,61.5669,61.4387,61.4979,37296.0
2024-08-07 14:35:00,62.36,62.4,62.26,62.29,39011.0,61.4979,61.5373,61.3993,61.4288,39011.0
2024-08-07 14:40:00,62.29,62.36,62.27,62.28,48440.0,61.4288,61.4979,61.4091,61.419,48440.0
2024-08-07 14:45:00,62.29,62.37,62.18,62.21,51480.0,61.4288,61.5077,61.3204,61.35,51480.0
2024-08-07 14:50:00,62.2,62.21,62.11,62.16,42879.0,61.3401,61.35,61.2513,61.3006,42879.0
2024-08-07 14:55:00,62.15,62.27,62.13,62.21,50074.0,61.2908,61.4091,61.2711,61.35,50074.0
2024-08-07 15:00:00,62.21,62.36,62.17,62.31,55654.0,61.35,61.4979,61.3105,61.4486,55654.0
2024-08-07 15:05:00,62.3,62.37,62.27,62.34,44998.0,61.4387,61.5077,61.4091,61.4782,44998.0
2024-08-07 15:10:00,62.35,62.39,62.31,62.36,56376.0,61.488,61.5275,61.4486,61.4979,56376.0
2024-08-07 15:15:00,62.36,62.51,62.32,62.32,151210.0,61.4979,61.6458,61.4584,61.4584,151210.0
2024-08-07 15:20:00,62.32,62.35,62.18,62.23,71436.0,61.4584,61.488,61.3204,61.3697,71436.0
2024-08-07 15:25:00,62.22,62.25,62.13,62.23,64604.0,61.3598,61.3894,61.2711,61.3697,64604.0
2024-08-07 15:30:00,62.23,62.34,62.16,62.28,68649.0,61.3697,61.4782,61.3006,61.419,68649.0
2024-08-07 15:35:00,62.28,62.38,62.22,62.27,97701.0,61.419,61.5176,61.3598,61.4091,97701.0
2024-08-07 15:40:00,62.27,62.28,62.15,62.21,85120.0,61.4091,61.419,61.2908,61.35,85120.0
2024-08-07 15:45:00,62.21,62.42,62.19,62.42,114644.0,61.35,61.557,61.3302,61.557,114644.0
2024-08-07 15:50:00,62.42,62.46,62.09,62.21,173876.0,61.557,61.5965,61.2316,61.35,173876.0
2024-08-07 15:55:00,62.21,62.3,62.14,62.27,396553.0,61.35,61.4387,61.2809,61.4091,396553.0
2024-08-08 09:30:00,62.79,62.9,62.5,62.58,148420.0,61.9219,62.0304,61.6359,61.7148,148420.0
2024-08-08 09:35:00,62.57,62.74,62.41,62.6,59844.0,61.705,61.8726,61.5472,61.7346,59844.0
2024-08-08 09:40:00,62.62,62.75,62.57,62.59,42084.0,61.7543,61.8825,61.705,61.7247,42084.0
2024-08-08 09:45:00,62.61,62.8,62.51,62.55,54441.0,61.7444,61.9318,61.6458,61.6853,54441.0
2024-08-08 09:50:00,62.57,63.0,62.51,63.0,20581.0,61.705,62.129,61.6458,62.129,20581.0
2024-08-08 09:55:00,63.0,63.19,62.92,63.18,45929.0,62.129,62.3164,62.0501,62.3065,45929.0
2024-08-08 10:00:00,63.17,63.17,62.94,62.98,170964.0,62.2967,62.2967,62.0699,62.1093,170964.0
2024-08-08 10:05:00,62.97,62.98,62.67,62.75,19938.0,62.0994,62.1093,61.8036,61.8825,19938.0
2024-08-08 10:10:00,62.71,62.76,62.64,62.7,25583.0,61.843,61.8923,61.774,61.8332,25583.0
2024-08-08 10:15:00,62.68,62.79,62.64,62.73,48180.0,61.8135,61.9219,61.774,61.8628,48180.0
2024-08-08 10:20:00,62.76,62.79,62.68,62.76,26417.0,61.8923,61.9219,61.8135,61.8923,26417.0
2024-08-08 10:25:00,62.75,62.93,62.74,62.9,19959.0,61.8825,62.06,61.8726,62.0304,19959.0
2024-08-08 10:30:00,62.92,62.97,62.76,62.8,32140.0,62.0501,62.0994,61.8923,61.9318,32140.0
2024-08-08 10:35:00,62.82,62.86,62.76,62.78,25685.0,61.9515,61.991,61.8923,61.9121,25685.0
2024-08-08 10:40:00,62.79,62.79,62.57,62.58,38767.0,61.9219,61.9219,61.705,61.7148,38767.0
2024-08-08 10:45:00,62.58,62.82,62.57,62.77,40999.0,61.7148,61.9515,61.705,61.9022,40999.0
2024-08-08 10:50:00,62.75,62.79,62.62,62.72,30253.0,61.8825,61.9219,61.7543,61.8529,30253.0
2024-08-08 10:55:00,62.72,62.75,62.68,62.73,18329.0,61.8529,61.8825,61.8135,61.8628,18329.0
2024-08-08 11:00:00,62.73,62.83,62.65,62.82,43522.0,61.8628,61.9614,61.7839,61.9515,43522.0
2024-08-08 11:05:00,62.8,62.92,62.8,62.9,19653.0,61.9318,62.0501,61.9318,62.0304,19653.0
2024-08-08 11:10:00,62.93,62.94,62.63,62.72,29816.0,62.06,62.0699,61.7641,61.8529,29816.0
2024-08-08 11:15:00,62.72,62.77,62.65,62.67,29335.0,61.8529,61.9022,61.7839,61.8036,29335.0
2024-08-08 11:20:00,62.68,62.79,62.62,62.69,34824.0,61.8135,61.9219,61.7543,61.8233,34824.0
2024-08-08 11:25:00,62.69,62.81,62.64,62.65,81234.0,61.8233,61.9417,61.774,61.7839,81234.0
2024-08-08 11:30:00,62.64,62.66,62.52,62.57,308968.0,61.774,61.7937,61.6557,61.705,308968.0
2024-08-08 11:35:00,62.59,62.62,62.52,62.52,25626.0,61.7247,61.7543,61.6557,61.6557,25626.0
2024-08-08 11:40:00,62.53,62.53,62.45,62.46,30982.0,61.6655,61.6655,61.5866,61.5965,30982.0
2024-08-08 11:45:00,62.47,62.47,62.32,62.36,53151.0,61.6064,61.6064,61.4584,61.4979,53151.0
2024-08-08 11:50:00,62.35,62.46,62.34,62.4,43743.0,61.488,61.5965,61.4782,61.5373,43743.0
2024-08-08 11:55:00,62.4,62.49,62.4,62.41,35052.0,61.5373,61.6261,61.5373,61.5472,35052.0
2024-08-08 12:00:00,62.4,62.54,62.34,62.49,21555.0,61.5373,61.6754,61.4782,61.6261,21555.0
2024-08-08 12:05:00,62.51,62.55,62.48,62.49,21112.0,61.6458,61.6853,61.6162,61.6261,21112.0
2024-08-08 12:10:00,62.49,62.51,62.37,62.41,22151.0,61.6261,61.6458,61.5077,61.5472,22151.0
2024-08-08 12:15:00,62.42,62.47,62.37,62.46,27119.0,61.557,61.6064,61.5077,61.5965,27119.0
2024-08-08 12:20:00,62.45,62.5,62.32,62.4,39458.0,61.5866,61.6359,61.4584,61.5373,39458.0
2024-08-08 12:25:00,62.4,62.48,62.36,62.37,20752.0,61.5373,61.6162,61.4979,61.5077,20752.0
2024-08-08 12:30:00,62.38,62.38,62.24,62.27,35769.0,61.5176,61.5176,61.3795,61.4091,35769.0
2024-08-08 12:35:00,62.27,62.28,62.13,62.17,31148.0,61.4091,61.419,61.2711,61.3105,31148.0
2024-08-08 12:40:00,62.18,62.24,62.17,62.21,25315.0,61.3204,61.3795,61.3105,61.35,25315.0
2024-08-08 12:45:00,62.22,62.3,62.2,62.29,49761.0,61.3598,61.4387,61.3401,61.4288,49761.0
2024-08-08 12:50:00,62.29,62.35,62.23,62.34,46821.0,61.4288,61.488,61.3697,61.4782,46821.0
2024-08-08 12:55:00,62.35,62.35,62.28,62.29,20560.0,61.488,61.488,61.419,61.4288,20560.0
2024-08-08 13:00:00,62.3,62.3,62.2,62.23,19153.0,61.4387,61.4387,61.3401,61.3697,19153.0
2024-08-08 13:05:00,62.24,62.25,62.15,62.19,72280.0,61.3795,61.3894,61.2908,61.3302,72280.0
2024-08-08 13:10:00,62.2,62.34,62.13,62.33,47593.0,61.3401,61.4782,61.2711,61.4683,47593.0
2024-08-08 13:15:00,62.33,62.36,62.26,62.34,45515.0,61.4683,61.4979,61.3993,61.4782,45515.0
2024-08-08 13:20:00,62.32,62.42,62.24,62.27,53714.0,61.4584,61.557,61.3795,61.4091,53714.0
2024-08-08 13:25:00,62.25,62.32,62.19,62.27,50401.0,61.3894,61.4584,61.3302,61.4091,50401.0
2024-08-08 13:30:00,62.27,62.33,62.24,62.25,58551.0,61.4091,61.4683,61.3795,61.3894,58551.0
2024-08-08 13:35:00,62.25,62.37,62.18,62.31,90286.0,61.3894,61.5077,61.3204,61.4486,90286.0
2024-08-08 13:40:00,62.33,62.53,62.31,62.46,106830.0,61.4683,61.6655,61.4486,61.5965,106830.0
2024-08-08 13:45:00,62.46,62.5,62.4,62.47,48552.0,61.5965,61.6359,61.5373,61.6064,48552.0
2024-08-08 13:50:00,62.47,62.53,62.44,62.52,45165.0,61.6064,61.6655,61.5768,61.6557,45165.0
2024-08-08 13:55:00,62.52,62.56,62.46,62.55,33887.0,61.6557,61.6951,61.5965,61.6853,33887.0
2024-08-08 14:00:00,62.55,62.65,62.49,62.65,26407.0,61.6853,61.7839,61.6261,61.7839,26407.0
2024-08-08 14:05:00,62.65,62.71,62.63,62.67,24950.0,61.7839,61.843,61.7641,61.8036,24950.0
2024-08-08 14:10:00,62.66,62.68,62.61,62.67,47093.0,61.7937,61.8135,61.7444,61.8036,47093.0
2024-08-08 14:15:00,62.65,62.76,62.65,62.76,35152.0,61.7839,61.8923,61.7839,61.8923,35152.0
2024-08-08 14:20:00,62.77,62.8,62.69,62.8,57731.0,61.9022,61.9318,61.8233,61.9318,57731.0
2024-08-08 14:25:00,62.8,62.83,62.64,62.68,26300.0,61.9318,61.9614,61.774,61.8135,26300.0
2024-08-08 14:30:00,62.68,62.82,62.68,62.8,36336.0,61.8135,61.9515,61.8135,61.9318,36336.0
2024-08-08 14:35:00,62.81,62.82,62.71,62.75,26218.0,61.9417,61.9515,61.843,61.8825,26218.0
2024-08-08 14:40:00,62.75,62.77,62.66,62.72,41542.0,61.8825,61.9022,61.7937,61.8529,41542.0
2024-08-08 14:45:00,62.72,62.77,62.66,62.72,28338.0,61.8529,61.9022,61.7937,61.8529,28338.0
2024-08-08 14:50:00,62.72,62.75,62.66,62.68,23780.0,61.8529,61.8825,61.7937,61.8135,23780.0
2024-08-08 14:55:00,62.7,62.74,62.69,62.74,31768.0,61.8332,61.8726,61.8233,61.8726,31768.0
2024-08-08 15:00:00,62.74,62.78,62.66,62.69,43106.0,61.8726,61.9121,61.7937,61.8233,43106.0
2024-08-08 15:05:00,62.68,62.94,62.64,62.91,46142.0,61.8135,62.0699,61.774,62.0403,46142.0
2024-08-08 15:10:00,62.91,62.96,62.85,62.87,30945.0,62.0403,62.0896,61.9811,62.0008,30945.0
2024-08-08 15:15:00,62.87,62.93,62.85,62.92,46482.0,62.0008,62.06,61.9811,62.0501,46482.0
2024-08-08 15:20:00,62.91,62.97,62.82,62.82,96818.0,62.0403,62.0994,61.9515,61.9515,96818.0
2024-08-08 15:25:00,62.83,62.91,62.81,62.84,46627.0,61.9614,62.0403,61.9417,61.9712,46627.0
2024-08-08 15:30:00,62.85,62.85,62.67,62.69,53770.0,61.9811,61.9811,61.8036,61.8233,53770.0
2024-08-08 15:35:00,62.68,62.72,62.58,62.64,68911.0,61.8135,61.8529,61.7148,61.774,68911.0
2024-08-08 15:40:00,62.63,62.82,62.61,62.82,50429.0,61.7641,61.9515,61.7444,61.9515,50429.0
2024-08-08 15:45:00,62.81,62.83,62.72,62.78,60645.0,61.9417,61.9614,61.8529,61.9121,60645.0
2024-08-08 15:50:00,62.77,62.8,62.58,62.61,171658.0,61.9022,61.9318,61.7148,61.7444,171658.0
2024-08-08 15:55:00,62.61,62.85,62.59,62.76,336782.0,61.7444,61.9811,61.7247,61.8923,336782.0
2024-08-09 09:30:00,62.38,62.54,62.23,62.34,64681.0,61.764,61.9224,61.6155,61.7244,64681.0
2024-08-09 09:35:00,62.37,62.47,62.29,62.43,20256.0,61.7541,61.8531,61.6749,61.8135,20256.0
2024-08-09 09:40:00,62.45,62.51,62.23,62.23,23613.0,61.8333,61.8927,61.6155,61.6155,23613.0
2024-08-09 09:45:00,62.2,62.36,62.1,62.11,37370.0,61.5858,61.7442,61.4868,61.4967,37370.0
2024-08-09 09:50:00,62.09,62.3,62.08,62.3,23583.0,61.4769,61.6848,61.467,61.6848,23583.0
2024-08-09 09:55:00,62.3,62.32,62.15,62.18,23896.0,61.6848,61.7046,61.5363,61.566,23896.0
2024-08-09 10:00:00,62.16,62.4,62.14,62.36,49240.0,61.5462,61.7838,61.5264,61.7442,49240.0
2024-08-09 10:05:00,62.34,62.47,62.28,62.37,85693.0,61.7244,61.8531,61.665,61.7541,85693.0
2024-08-09 10:10:00,62.38,62.57,62.38,62.47,42155.0,61.764,61.9521,61.764,61.8531,42155.0
2024-08-09 10:15:00,62.48,62.5,62.33,62.35,26514.0,61.863,61.8828,61.7145,61.7343,26514.0
2024-08-09 10:20:00,62.37,62.45,62.29,62.43,58760.0,61.7541,61.8333,61.6749,61.8135,58760.0
2024-08-09 10:25:00,62.44,62.46,62.3,62.33,43640.0,61.8234,61.8432,61.6848,61.7145,43640.0
2024-08-09 10:30:00,62.32,62.32,62.13,62.15,25862.0,61.7046,61.7046,61.5165,61.5363,25862.0
2024-08-09 10:35:00,62.16,62.27,62.12,62.22,20710.0,61.5462,61.6551,61.5066,61.6056,20710.0
2024-08-09 10:40:00,62.23,62.28,62.23,62.23,23375.0,61.6155,61.665,61.6155,61.6155,23375.0
2024-08-09 10:45:00,62.24,62.35,62.24,62.32,28392.0,61.6254,61.7343,61.6254,61.7046,28392.0
2024-08-09 10:50:00,62.32,62.46,62.3,62.42,25127.0,61.7046,61.8432,61.6848,61.8036,25127.0
2024-08-09 10:55:00,62.41,62.49,62.34,62.37,36614.0,61.7937,61.8729,61.7244,61.7541,36614.0
2024-08-09 11:00:00,62.39,62.45,62.37,62.41,21024.0,61.7739,61.8333,61.7541,61.7937,21024.0
2024-08-09 11:05:00,62.42,62.58,62.37,62.51,54141.0,61.8036,61.9621,61.7541,61.8927,54141.0
2024-08-09 11:10:00,62.51,62.54,62.4,62.42,42050.0,61.8927,61.9224,61.7838,61.8036,42050.0
2024-08-09 11:15:00,62.42,62.56,62.39,62.54,28378.0,61.8036,61.9422,61.7739,61.9224,28378.0
2024-08-09 11:20:00,62.53,62.59,62.47,62.57,42593.0,61.9125,61.972,61.8531,61.9521,42593.0
2024-08-09 11:25:00,62.58,62.6,62.39,62.41,25562.0,61.9621,61.9819,61.7739,61.7937,25562.0
2024-08-09 11:30:00,62.42,62.54,62.39,62.52,21652.0,61.8036,61.9224,61.7739,61.9026,21652.0
2024-08-09 11:35:00,62.53,62.53,62.41,62.42,12559.0,61.9125,61.9125,61.7937,61.8036,12559.0
2024-08-09 11:40:00,62.4,62.47,62.4,62.46,18964.0,61.7838,61.8531,61.7838,61.8432,18964.0
2024-08-09 11:45:00,62.47,62.53,62.44,62.44,22009.0,61.8531,61.9125,61.8234,61.8234,22009.0
2024-08-09 11:50:00,62.43,62.48,62.39,62.41,14588.0,61.8135,61.863,61.7739,61.7937,14588.0
2024-08-09 11:55:00,62.42,62.42,62.25,62.26,19621.0,61.8036,61.8036,61.6353,61.6452,19621.0
2024-08-09 12:00:00,62.26,62.3,62.25,62.26,18421.0,61.6452,61.6848,61.6353,61.6452,18421.0
2024-08-09 12:05:00,62.28,62.33,62.25,62.27,12657.0,61.665,61.7145,61.6353,61.6551,12657.0
2024-08-09 12:10:00,62.27,62.29,62.2,62.29,32468.0,61.6551,61.6749,61.5858,61.6749,32468.0
2024-08-09 12:15:00,62.29,62.31,62.24,62.25,18729.0,61.6749,61.6947,61.6254,61.6353,18729.0
2024-08-09 12:20:00,62.25,62.3,62.22,62.26,27739.0,61.6353,61.6848,61.6056,61.6452,27739.0
2024-08-09 12:25:00,62.26,62.35,62.26,62.33,19243.0,61.6452,61.7343,61.6452,61.7145,19243.0
2024-08-09 12:30:00,62.33,62.41,62.31,62.35,23078.0,61.7145,61.7937,61.6947,61.7343,23078.0
2024-08-09 12:35:00,62.35,62.49,62.35,62.49,13590.0,61.7343,61.8729,61.7343,61.8729,13590.0
2024-08-09 12:40:00,62.48,62.52,62.45,62.48,18711.0,61.863,61.9026,61.8333,61.863,18711.0
2024-08-09 12:45:00,62.48,62.5,62.42,62.46,12948.0,61.863,61.8828,61.8036,61.8432,12948.0
2024-08-09 12:50:00,62.46,62.49,62.44,62.46,14612.0,61.8432,61.8729,61.8234,61.8432,14612.0
2024-08-09 12:55:00,62.46,62.54,62.46,62.51,16825.0,61.8432,61.9224,61.8432,61.8927,16825.0
2024-08-09 13:00:00,62.51,62.58,62.5,62.53,25549.0,61.8927,61.9621,61.8828,61.9125,25549.0
2024-08-09 13:05:00,62.54,62.54,62.48,62.5,10682.0,61.9224,61.9224,61.863,61.8828,10682.0
2024-08-09 13:10:00,62.5,62.61,62.5,62.61,16376.0,61.8828,61.9918,61.8828,61.9918,16376.0
2024-08-09 13:15:00,62.61,62.65,62.56,62.59,28811.0,61.9918,62.0314,61.9422,61.972,28811.0
2024-08-09 13:20:00,62.59,62.61,62.57,62.6,9551.0,61.972,61.9918,61.9521,61.9819,9551.0
2024-08-09 13:25:00,62.63,62.72,62.62,62.71,35272.0,62.0116,62.1007,62.0017,62.0908,35272.0
2024-08-09 13:30:00,62.72,62.73,62.65,62.68,36155.0,62.1007,62.1106,62.0314,62.0611,36155.0
2024-08-09 13:35:00,62.68,62.79,62.66,62.79,35738.0,62.0611,62.17,62.0413,62.17,35738.0
2024-08-09 13:40:00,62.78,62.8,62.62,62.64,33333.0,62.1601,62.1799,62.0017,62.0215,33333.0
2024-08-09 13:45:00,62.65,62.66,62.59,62.61,12839.0,62.0314,62.0413,61.972,61.9918,12839.0
2024-08-09 13:50:00,62.6,62.61,62.5,62.51,27723.0,61.9819,61.9918,61.8828,61.8927,27723.0
2024-08-09 13:55:00,62.53,62.54,62.49,62.5,19092.0,61.9125,61.9224,61.8729,61.8828,19092.0
2024-08-09 14:00:00,62.51,62.55,62.42,62.47,24351.0,61.8927,61.9323,61.8036,61.8531,24351.0
2024-08-09 14:05:00,62.47,62.56,62.46,62.56,18337.0,61.8531,61.9422,61.8432,61.9422,18337.0
2024-08-09 14:10:00,62.56,62.56,62.45,62.53,14741.0,61.9422,61.9422,61.8333,61.9125,14741.0
2024-08-09 14:15:00,62.52,62.58,62.51,62.58,19807.0,61.9026,61.9621,61.8927,61.9621,19807.0
2024-08-09 14:20:00,62.59,62.6,62.52,62.53,16735.0,61.972,61.9819,61.9026,61.9125,16735.0
2024-08-09 14:25:00,62.53,62.59,62.51,62.53,16961.0,61.9125,61.972,61.8927,61.9125,16961.0
2024-08-09 14:30:00,62.53,62.57,62.51,62.54,24582.0,61.9125,61.9521,61.8927,61.9224,24582.0
2024-08-09 14:35:00,62.54,62.62,62.5,62.61,13351.0,61.9224,62.0017,61.8828,61.9918,13351.0
2024-08-09 14:40:00,62.61,62.66,62.61,62.62,22494.0,61.9918,62.0413,61.9918,62.0017,22494.0
2024-08-09 14:45:00,62.63,62.69,62.62,62.65,14832.0,62.0116,62.071,62.0017,62.0314,14832.0
2024-08-09 14:50:00,62.63,62.64,62.52,62.55,19621.0,62.0116,62.0215,61.9026,61.9323,19621.0
2024-08-09 14:55:00,62.56,62.63,62.54,62.62,15727.0,61.9422,62.0116,61.9224,62.0017,15727.0
2024-08-09 15:00:00,62.62,62.64,62.58,62.62,30545.0,62.0017,62.0215,61.9621,62.0017,30545.0
2024-08-09 15:05:00,62.62,62.66,62.57,62.6,24519.0,62.0017,62.0413,61.9521,61.9819,24519.0
2024-08-09 15:10:00,62.6,62.64,62.58,62.62,27227.0,61.9819,62.0215,61.9621,62.0017,27227.0
2024-08-09 15:15:00,62.62,62.69,62.62,62.68,28935.0,62.0017,62.071,62.0017,62.0611,28935.0
2024-08-09 15:20:00,62.68,62.68,62.54,62.55,29552.0,62.0611,62.0611,61.9224,61.9323,29552.0
2024-08-09 15:25:00,62.56,62.56,62.5,62.51,23690.0,61.9422,61.9422,61.8828,61.8927,23690.0
2024-08-09 15:30:00,62.51,62.58,62.48,62.51,21548.0,61.8927,61.9621,61.863,61.8927,21548.0
2024-08-09 15:35:00,62.51,62.6,62.51,62.55,37066.0,61.8927,61.9819,61.8927,61.9323,37066.0
2024-08-09 15:40:00,62.56,62.57,62.48,62.49,59243.0,61.9422,61.9521,61.863,61.8729,59243.0
2024-08-09 15:45:00,62.5,62.51,62.4,62.45,75875.0,61.8828,61.8927,61.7838,61.8333,75875.0
2024-08-09 15:50:00,62.45,62.5,62.33,62.36,109747.0,61.8333,61.8828,61.7145,61.7442,109747.0
2024-08-09 15:55:00,62.36,62.51,62.34,62.41,302595.0,61.7442,61.8927,61.7244,61.7937,302595.0
2024-08-12 09:30:00,62.69,62.78,62.46,62.5,76651.0,62.071,62.1601,61.8432,61.8828,76651.0
2024-08-12 09:35:00,62.5,62.6,62.31,62.32,35730.0,61.8828,61.9819,61.6947,61.7046,35730.0
2024-08-12 09:40:00,62.33,62.35,61.94,61.94,62508.0,61.7145,61.7343,61.3284,61.3284,62508.0
2024-08-12 09:45:00,61.94,61.97,61.82,61.86,36370.0,61.3284,61.3581,61.2096,61.2492,36370.0
2024-08-12 09:50:00,61.88,61.98,61.77,61.8,40266.0,61.269,61.368,61.16,61.1898,40266.0
2024-08-12 09:55:00,61.81,61.84,61.66,61.79,26026.0,61.1997,61.2294,61.0511,61.1799,26026.0
2024-08-12 10:00:00,61.76,61.84,61.7,61.8,30568.0,61.1501,61.2294,61.0907,61.1898,30568.0
2024-08-12 10:05:00,61.79,62.01,61.76,62.0,35643.0,61.1799,61.3977,61.1501,61.3878,35643.0
2024-08-12 10:10:00,61.99,62.02,61.95,61.99,24056.0,61.3779,61.4076,61.3383,61.3779,24056.0
2024-08-12 10:15:00,62.01,62.06,61.92,62.05,46941.0,61.3977,61.4472,61.3086,61.4373,46941.0
2024-08-12 10:20:00,62.06,62.07,61.96,61.97,30709.0,61.4472,61.4571,61.3482,61.3581,30709.0
2024-08-12 10:25:00,61.98,62.08,61.91,62.0,76749.0,61.368,61.467,61.2987,61.3878,76749.0
2024-08-12 10:30:00,61.99,62.1,61.96,62.04,64966.0,61.3779,61.4868,61.3482,61.4274,64966.0
2024-08-12 10:35:00,62.03,62.14,62.03,62.08,29910.0,61.4175,61.5264,61.4175,61.467,29910.0
2024-08-12 10:40:00,62.08,62.13,62.03,62.05,42327.0,61.467,61.5165,61.4175,61.4373,42327.0
2024-08-12 10:45:00,62.04,62.11,61.98,61.98,35370.0,61.4274,61.4967,61.368,61.368,35370.0
2024-08-12 10:50:00,62.0,62.06,61.96,62.01,29904.0,61.3878,61.4472,61.3482,61.3977,29904.0
2024-08-12 10:55:00,62.0,62.09,61.99,62.08,34169.0,61.3878,61.4769,61.3779,61.467,34169.0
2024-08-12 11:00:00,62.08,62.21,62.08,62.19,31349.0,61.467,61.5957,61.467,61.5759,31349.0
2024-08-12 11:05:00,62.17,62.29,62.12,62.2,33598.0,61.5561,61.6749,61.5066,61.5858,33598.0
2024-08-12 11:10:00,62.19,62.3,62.19,62.26,19831.0,61.5759,61.6848,61.5759,61.6452,19831.0
2024-08-12 11:15:00,62.25,62.26,62.19,62.21,14369.0,61.6353,61.6452,61.5759,61.5957,14369.0
2024-08-12 11:20:00,62.21,62.29,62.06,62.06,40143.0,61.5957,61.6749,61.4472,61.4472,40143.0
2024-08-12 11:25:00,62.08,62.19,62.03,62.12,39687.0,61.467,61.5759,61.4175,61.5066,39687.0
2024-08-12 11:30:00,62.11,62.11,62.03,62.09,23044.0,61.4967,61.4967,61.4175,61.4769,23044.0
2024-08-12 11:35:00,62.08,62.18,62.05,62.12,26746.0,61.467,61.566,61.4373,61.5066,26746.0
2024-08-12 11:40:00,62.14,62.21,62.11,62.12,27610.0,61.5264,61.5957,61.4967,61.5066,27610.0
2024-08-12 11:45:00,62.12,62.12,61.96,61.98,24810.0,61.5066,61.5066,61.3482,61.368,24810.0
2024-08-12 11:50:00,61.97,62.08,61.96,62.02,18105.0,61.3581,61.467,61.3482,61.4076,18105.0
2024-08-12 11:55:00,62.01,62.05,61.96,62.01,12048.0,61.3977,61.4373,61.3482,61.3977,12048.0
2024-08-12 12:00:00,62.02,62.14,61.98,61.98,31452.0,61.4076,61.5264,61.368,61.368,31452.0
2024-08-12 12:05:00,61.99,61.99,61.87,61.87,22323.0,61.3779,61.3779,61.2591,61.2591,22323.0
2024-08-12 12:10:00,61.86,61.89,61.82,61.87,82899.0,61.2492,61.2789,61.2096,61.2591,82899.0
2024-08-12 12:15:00,61.87,61.87,61.78,61.82,31542.0,61.2591,61.2591,61.17,61.2096,31542.0
2024-08-12 12:20:00,61.8,61.88,61.77,61.81,16332.0,61.1898,61.269,61.16,61.1997,16332.0
2024-08-12 12:25:00,61.81,61.85,61.76,61.8,14031.0,61.1997,61.2393,61.1501,61.1898,14031.0
2024-08-12 12:30:00,61.78,61.84,61.74,61.75,35326.0,61.17,61.2294,61.1303,61.1402,35326.0
2024-08-12 12:35:00,61.75,61.8,61.7,61.8,38202.0,61.1402,61.1898,61.0907,61.1898,38202.0
2024-08-12 12:40:00,61.79,61.79,61.7,61.74,20548.0,61.1799,61.1799,61.0907,61.1303,20548.0
2024-08-12 12:45:00,61.74,61.79,61.73,61.74,24866.0,61.1303,61.1799,61.1204,61.1303,24866.0
2024-08-12 12:50:00,61.73,61.79,61.71,61.77,21736.0,61.1204,61.1799,61.1006,61.16,21736.0
2024-08-12 12:55:00,61.77,61.77,61.61,61.61,32814.0,61.16,61.16,61.0016,61.0016,32814.0
2024-08-12 13:00:00,61.6,61.61,61.52,61.59,23187.0,60.9917,61.0016,60.9125,60.9818,23187.0
2024-08-12 13:05:00,61.6,61.61,61.53,61.59,23569.0,60.9917,61.0016,60.9224,60.9818,23569.0
2024-08-12 13:10:00,61.59,61.64,61.55,61.58,31364.0,60.9818,61.0313,60.9422,60.9719,31364.0
2024-08-12 13:15:00,61.57,61.62,61.56,61.6,68835.0,60.962,61.0115,60.9521,60.9917,68835.0
2024-08-12 13:20:00,61.6,61.64,61.56,61.59,53533.0,60.9917,61.0313,60.9521,60.9818,53533.0
2024-08-12 13:25:00,61.59,61.62,61.5,61.6,37412.0,60.9818,61.0115,60.8927,60.9917,37412.0
2024-08-12 13:30:00,61.6,61.67,61.56,61.66,24490.0,60.9917,61.061,60.9521,61.0511,24490.0
2024-08-12 13:35:00,61.66,61.66,61.54,61.57,33631.0,61.0511,61.0511,60.9323,60.962,33631.0
2024-08-12 13:40:00,61.57,61.59,61.43,61.44,68176.0,60.962,60.9818,60.8234,60.8333,68176.0
2024-08-12 13:45:00,61.43,61.49,61.42,61.43,36088.0,60.8234,60.8828,60.8135,60.8234,36088.0
2024-08-12 13:50:00,61.41,61.44,61.35,61.38,25549.0,60.8036,60.8333,60.7442,60.7739,25549.0
2024-08-12 13:55:00,61.38,61.39,61.31,61.34,40539.0,60.7739,60.7838,60.7046,60.7343,40539.0
2024-08-12 14:00:00,61.34,61.34,61.29,61.33,31996.0,60.7343,60.7343,60.6848,60.7244,31996.0
2024-08-12 14:05:00,61.32,61.33,61.24,61.31,33593.0,60.7145,60.7244,60.6353,60.7046,33593.0
2024-08-12 14:10:00,61.32,61.4,61.32,61.38,35113.0,60.7145,60.7937,60.7145,60.7739,35113.0
2024-08-12 14:15:00,61.37,61.37,61.27,61.28,24972.0,60.764,60.764,60.665,60.6749,24972.0
2024-08-12 14:20:00,61.28,61.37,61.25,61.27,45833.0,60.6749,60.764,60.6452,60.665,45833.0
2024-08-12 14:25:00,61.26,61.31,61.23,61.24,34074.0,60.6551,60.7046,60.6254,60.6353,34074.0
2024-08-12 14:30:00,61.24,61.28,61.21,61.27,36756.0,60.6353,60.6749,60.6056,60.665,36756.0
2024-08-12 14:35:00,61.27,61.31,61.21,61.29,41793.0,60.665,60.7046,60.6056,60.6848,41793.0
2024-08-12 14:40:00,61.3,61.33,61.22,61.3,26813.0,60.6947,60.7244,60.6155,60.6947,26813.0
2024-08-12 14:45:00,61.31,61.37,61.28,61.36,40916.0,60.7046,60.764,60.6749,60.7541,40916.0
2024-08-12 14:50:00,61.37,61.4,61.33,61.37,49820.0,60.764,60.7937,60.7244,60.764,49820.0
2024-08-12 14:55:00,61.36,61.42,61.35,61.38,59581.0,60.7541,60.8135,60.7442,60.7739,59581.0
2024-08-12 15:00:00,61.38,61.38,61.23,61.27,36948.0,60.7739,60.7739,60.6254,60.665,36948.0
2024-08-12 15:05:00,61.28,61.34,61.26,61.32,34955.0,60.6749,60.7343,60.6551,60.7145,34955.0
2024-08-12 15:10:00,61.33,61.47,61.33,61.38,48421.0,60.7244,60.863,60.7244,60.7739,48421.0
2024-08-12 15:15:00,61.39,61.39,61.33,61.35,35365.0,60.7838,60.7838,60.7244,60.7442,35365.0
2024-08-12 15:20:00,61.35,61.36,61.29,61.31,34154.0,60.7442,60.7541,60.6848,60.7046,34154.0
2024-08-12 15:25:00,61.32,61.38,61.31,61.38,33183.0,60.7145,60.7739,60.7046,60.7739,33183.0
2024-08-12 15:30:00,61.38,61.44,61.33,61.34,47345.0,60.7739,60.8333,60.7244,60.7343,47345.0
2024-08-12 15:35:00,61.34,61.36,61.29,61.33,34340.0,60.7343,60.7541,60.6848,60.7244,34340.0
2024-08-12 15:40:00,61.33,61.39,61.32,61.37,49409.0,60.7244,60.7838,60.7145,60.764,49409.0
2024-08-12 15:45:00,61.36,61.46,61.33,61.45,82049.0,60.7541,60.8531,60.7244,60.8432,82049.0
2024-08-12 15:50:00,61.45,61.66,61.42,61.62,181667.0,60.8432,61.0511,60.8135,61.0115,181667.0
2024-08-12 15:55:00,61.62,61.84,61.61,61.77,663853.0,61.0115,61.2294,61.0016,61.16,663853.0
2024-08-13 09:30:00,61.97,62.11,61.54,61.74,122098.0,61.3581,61.4967,60.9323,61.1303,122098.0
2024-08-13 09:35:00,61.69,61.72,61.4,61.4,87527.0,61.0808,61.1105,60.7937,60.7937,87527.0
2024-08-13 09:40:00,61.4,61.58,61.4,61.54,92483.0,60.7937,60.9719,60.7937,60.9323,92483.0
2024-08-13 09:45:00,61.55,61.74,61.52,61.58,127471.0,60.9422,61.1303,60.9125,60.9719,127471.0
2024-08-13 09:50:00,61.6,61.82,61.58,61.61,122616.0,60.9917,61.2096,60.9719,61.0016,122616.0
2024-08-13 09:55:00,61.61,61.69,61.52,61.53,108211.0,61.0016,61.0808,60.9125,60.9224,108211.0
2024-08-13 10:00:00,61.55,61.58,61.38,61.44,116626.0,60.9422,60.9719,60.7739,60.8333,116626.0
2024-08-13 10:05:00,61.45,61.53,61.39,61.49,63996.0,60.8432,60.9224,60.7838,60.8828,63996.0
2024-08-13 10:10:00,61.49,61.54,61.44,61.52,77683.0,60.8828,60.9323,60.8333,60.9125,77683.0
2024-08-13 10:15:00,61.52,61.56,61.35,61.36,74877.0,60.9125,60.9521,60.7442,60.7541,74877.0
2024-08-13 10:20:00,61.35,61.49,61.33,61.47,60544.0,60.7442,60.8828,60.7244,60.863,60544.0
2024-08-13 10:25:00,61.48,61.62,61.48,61.6,38917.0,60.8729,61.0115,60.8729,60.9917,38917.0
2024-08-13 10:30:00,61.62,61.64,61.44,61.5,55120.0,61.0115,61.0313,60.8333,60.8927,55120.0
2024-08-13 10:35:00,61.48,61.58,61.43,61.51,65365.0,60.8729,60.9719,60.8234,60.9026,65365.0
2024-08-13 10:40:00,61.5,61.63,61.49,61.62,49105.0,60.8927,61.0214,60.8828,61.0115,49105.0
2024-08-13 10:45:00,61.62,61.7,61.62,61.65,38283.0,61.0115,61.0907,61.0115,61.0412,38283.0
2024-08-13 10:50:00,61.64,61.67,61.57,61.63,58704.0,61.0313,61.061,60.962,61.0214,58704.0
2024-08-13 10:55:00,61.63,61.68,61.58,61.62,39745.0,61.0214,61.0709,60.9719,61.0115,39745.0
2024-08-13 11:00:00,61.63,61.64,61.55,61.63,71262.0,61.0214,61.0313,60.9422,61.0214,71262.0
2024-08-13 11:05:00,61.62,61.65,61.44,61.47,66620.0,61.0115,61.0412,60.8333,60.863,66620.0
2024-08-13 11:10:00,61.47,61.49,61.41,61.46,39134.0,60.863,60.8828,60.8036,60.8531,39134.0
2024-08-13 11:15:00,61.46,61.47,61.43,61.44,57631.0,60.8531,60.863,60.8234,60.8333,57631.0
2024-08-13 11:20:00,61.44,61.48,61.37,61.46,59130.0,60.8333,60.8729,60.764,60.8531,59130.0
2024-08-13 11:25:00,61.47,61.48,61.41,61.45,29881.0,60.863,60.8729,60.8036,60.8432,29881.0
2024-08-13 11:30:00,61.46,61.48,61.41,61.41,35866.0,60.8531,60.8729,60.8036,60.8036,35866.0
2024-08-13 11:35:00,61.4,61.45,61.36,61.37,33981.0,60.7937,60.8432,60.7541,60.764,33981.0
2024-08-13 11:40:00,61.37,61.46,61.36,61.41,47375.0,60.764,60.8531,60.7541,60.8036,47375.0
2024-08-13 11:45:00,61.41,61.46,61.38,61.39,29500.0,60.8036,60.8531,60.7739,60.7838,29500.0
2024-08-13 11:50:00,61.39,61.41,61.37,61.38,58348.0,60.7838,60.8036,60.764,60.7739,58348.0
2024-08-13 11:55:00,61.37,61.38,61.32,61.36,74022.0,60.764,60.7739,60.7145,60.7541,74022.0
2024-08-13 12:00:00,61.37,61.52,61.33,61.52,87561.0,60.764,60.9125,60.7244,60.9125,87561.0
2024-08-13 12:05:00,61.53,61.59,61.49,61.57,34897.0,60.9224,60.9818,60.8828,60.962,34897.0
2024-08-13 12:10:00,61.58,61.63,61.54,61.55,27541.0,60.9719,61.0214,60.9323,60.9422,27541.0
2024-08-13 12:15:00,61.54,61.63,61.53,61.57,37699.0,60.9323,61.0214,60.9224,60.962,37699.0
2024-08-13 12:20:00,61.58,61.63,61.53,61.54,31366.0,60.9719,61.0214,60.9224,60.9323,31366.0
2024-08-13 12:25:00,61.54,61.58,61.5,61.54,39201.0,60.9323,60.9719,60.8927,60.9323,39201.0
2024-08-13 12:30:00,61.55,61.55,61.42,61.49,32418.0,60.9422,60.9422,60.8135,60.8828,32418.0
2024-08-13 12:35:00,61.48,61.61,61.47,61.61,30619.0,60.8729,61.0016,60.863,61.0016,30619.0
2024-08-13 12:40:00,61.61,61.67,61.59,61.67,46039.0,61.0016,61.061,60.9818,61.061,46039.0
2024-08-13 12:45:00,61.67,61.76,61.63,61.73,109395.0,61.061,61.1501,61.0214,61.1204,109395.0
2024-08-13 12:50:00,61.73,61.8,61.68,61.68,32533.0,61.1204,61.1898,61.0709,61.0709,32533.0
2024-08-13 12:55:00,61.67,61.71,61.59,61.59,28718.0,61.061,61.1006,60.9818,60.9818,28718.0
2024-08-13 13:00:00,61.59,61.66,61.54,61.55,31433.0,60.9818,61.0511,60.9323,60.9422,31433.0
2024-08-13 13:05:00,61.55,61.66,61.55,61.62,43974.0,60.9422,61.0511,60.9422,61.0115,43974.0
2024-08-13 13:10:00,61.62,61.63,61.58,61.61,20221.0,61.0115,61.0214,60.9719,61.0016,20221.0
2024-08-13 13:15:00,61.63,61.71,61.59,61.71,31783.0,61.0214,61.1006,60.9818,61.1006,31783.0
2024-08-13 13:20:00,61.71,61.71,61.61,61.61,31244.0,61.1006,61.1006,61.0016,61.0016,31244.0
2024-08-13 13:25:00,61.62,61.66,61.56,61.66,60628.0,61.0115,61.0511,60.9521,61.0511,60628.0
2024-08-13 13:30:00,61.66,61.69,61.6,61.69,35881.0,61.0511,61.0808,60.9917,61.0808,35881.0
2024-08-13 13:35:00,61.69,61.77,61.68,61.73,41667.0,61.0808,61.16,61.0709,61.1204,41667.0
2024-08-13 13:40:00,61.74,61.75,61.68,61.72,37882.0,61.1303,61.1402,61.0709,61.1105,37882.0
2024-08-13 13:45:00,61.73,61.73,61.59,61.61,74877.0,61.1204,61.1204,60.9818,61.0016,74877.0
2024-08-13 13:50:00,61.6,61.65,61.59,61.65,108283.0,60.9917,61.0412,60.9818,61.0412,108283.0
2024-08-13 13:55:00,61.65,61.87,61.63,61.8,117854.0,61.0412,61.2591,61.0214,61.1898,117854.0
2024-08-13 14:00:00,61.8,61.89,61.79,61.85,26506.0,61.1898,61.2789,61.1799,61.2393,26506.0
2024-08-13 14:05:00,61.84,61.87,61.79,61.8,49378.0,61.2294,61.2591,61.1799,61.1898,49378.0
2024-08-13 14:10:00,61.8,62.05,61.78,62.0,63488.0,61.1898,61.4373,61.17,61.3878,63488.0
2024-08-13 14:15:00,62.0,62.04,61.9,61.92,42487.0,61.3878,61.4274,61.2888,61.3086,42487.0
2024-08-13 14:20:00,61.93,62.0,61.9,61.91,31667.0,61.3185,61.3878,61.2888,61.2987,31667.0
2024-08-13 14:25:00,61.9,61.97,61.89,61.95,35525.0,61.2888,61.3581,61.2789,61.3383,35525.0
2024-08-13 14:30:00,61.95,62.09,61.94,62.08,25424.0,61.3383,61.4769,61.3284,61.467,25424.0
2024-08-13 14:35:00,62.08,62.22,62.07,62.16,39513.0,61.467,61.6056,61.4571,61.5462,39513.0
2024-08-13 14:40:00,62.16,62.21,62.04,62.08,214177.0,61.5462,61.5957,61.4274,61.467,214177.0
2024-08-13 14:45:00,62.08,62.09,62.02,62.03,42857.0,61.467,61.4769,61.4076,61.4175,42857.0
2024-08-13 14:50:00,62.03,62.05,61.98,62.01,52750.0,61.4175,61.4373,61.368,61.3977,52750.0
2024-08-13 14:55:00,62.01,62.02,61.97,61.99,32329.0,61.3977,61.4076,61.3581,61.3779,32329.0
2024-08-13 15:00:00,61.99,62.1,61.96,62.06,224033.0,61.3779,61.4868,61.3482,61.4472,224033.0
2024-08-13 15:05:00,62.07,62.11,62.02,62.05,32943.0,61.4571,61.4967,61.4076,61.4373,32943.0
2024-08-13 15:10:00,62.05,62.08,61.99,62.03,43746.0,61.4373,61.467,61.3779,61.4175,43746.0
2024-08-13 15:15:00,62.02,62.03,61.98,62.0,39260.0,61.4076,61.4175,61.368,61.3878,39260.0
2024-08-13 15:20:00,62.0,62.01,61.94,61.97,49234.0,61.3878,61.3977,61.3284,61.3581,49234.0
2024-08-13 15:25:00,61.96,61.97,61.91,61.93,48653.0,61.3482,61.3581,61.2987,61.3185,48653.0
2024-08-13 15:30:00,61.93,62.15,61.92,62.14,107625.0,61.3185,61.5363,61.3086,61.5264,107625.0
2024-08-13 15:35:00,62.16,62.23,62.09,62.23,78074.0,61.5462,61.6155,61.4769,61.6155,78074.0
2024-08-13 15:40:00,62.23,62.28,62.21,62.27,72597.0,61.6155,61.665,61.5957,61.6551,72597.0
2024-08-13 15:45:00,62.26,62.39,62.26,62.37,109791.0,61.6452,61.7739,61.6452,61.7541,109791.0
2024-08-13 15:50:00,62.36,62.41,62.23,62.38,175414.0,61.7442,61.7937,61.6155,61.764,175414.0
2024-08-13 15:55:00,62.37,62.51,62.35,62.49,504891.0,61.7541,61.8927,61.7343,61.8729,504891.0
2024-08-14 09:30:00,63.75,63.9,63.5,63.57,248380.0,63.1205,63.269,62.873,62.9423,248380.0
2024-08-14 09:35:00,63.53,63.58,63.26,63.29,149512.0,62.9027,62.9522,62.6353,62.665,149512.0
2024-08-14 09:40:00,63.29,63.64,63.16,63.53,241368.0,62.665,63.0116,62.5363,62.9027,241368.0
2024-08-14 09:45:00,63.54,64.06,63.49,63.61,423609.0,62.9126,63.4274,62.8631,62.9819,423609.0
2024-08-14 09:50:00,63.6,63.63,63.2,63.34,156511.0,62.972,63.0017,62.5759,62.7145,156511.0
2024-08-14 09:55:00,63.36,63.41,63.21,63.24,75057.0,62.7343,62.7839,62.5858,62.6155,75057.0
2024-08-14 10:00:00,63.25,63.47,63.22,63.46,84164.0,62.6254,62.8433,62.5957,62.8334,84164.0
2024-08-14 10:05:00,63.45,63.49,63.3,63.38,68992.0,62.8235,62.8631,62.6749,62.7542,68992.0
2024-08-14 10:10:00,63.38,63.47,63.22,63.31,405847.0,62.7542,62.8433,62.5957,62.6848,405847.0
2024-08-14 10:15:00,63.33,63.4,63.22,63.3,277004.0,62.7046,62.774,62.5957,62.6749,277004.0
2024-08-14 10:20:00,63.31,63.57,63.29,63.55,59834.0,62.6848,62.9423,62.665,62.9225,59834.0
2024-08-14 10:25:00,63.56,63.56,63.34,63.36,80803.0,62.9324,62.9324,62.7145,62.7343,80803.0
2024-08-14 10:30:00,63.37,63.6,63.35,63.46,111056.0,62.7442,62.972,62.7244,62.8334,111056.0
2024-08-14 10:35:00,63.43,63.69,63.43,63.54,351837.0,62.8037,63.0611,62.8037,62.9126,351837.0
2024-08-14 10:40:00,63.52,63.7,63.5,63.7,80305.0,62.8928,63.071,62.873,63.071,80305.0
2024-08-14 10:45:00,63.71,63.89,63.71,63.83,423741.0,63.0809,63.2591,63.0809,63.1997,423741.0
2024-08-14 10:50:00,63.83,63.87,63.61,63.75,67513.0,63.1997,63.2393,62.9819,63.1205,67513.0
2024-08-14 10:55:00,63.75,63.78,63.68,63.76,48626.0,63.1205,63.1502,63.0512,63.1304,48626.0
2024-08-14 11:00:00,63.75,63.79,63.73,63.76,44747.0,63.1205,63.1601,63.1007,63.1304,44747.0
2024-08-14 11:05:00,63.76,63.79,63.7,63.74,59246.0,63.1304,63.1601,63.071,63.1106,59246.0
2024-08-14 11:10:00,63.76,63.89,63.76,63.89,42359.0,63.1304,63.2591,63.1304,63.2591,42359.0
2024-08-14 11:15:00,63.9,64.05,63.89,64.05,77655.0,63.269,63.4175,63.2591,63.4175,77655.0
2024-08-14 11:20:00,64.05,64.21,64.05,64.17,110024.0,63.4175,63.576,63.4175,63.5364,110024.0
2024-08-14 11:25:00,64.17,64.57,64.17,64.44,217070.0,63.5364,63.9324,63.5364,63.8037,217070.0
2024-08-14 11:30:00,64.44,64.63,64.33,64.58,89951.0,63.8037,63.9918,63.6948,63.9423,89951.0
2024-08-14 11:35:00,64.59,64.7,64.56,64.59,86564.0,63.9522,64.0611,63.9225,63.9522,86564.0
2024-08-14 11:40:00,64.59,64.73,64.58,64.7,99827.0,63.9522,64.0908,63.9423,64.0611,99827.0
2024-08-14 11:45:00,64.7,64.8,64.62,64.68,94870.0,64.0611,64.1601,63.9819,64.0413,94870.0
2024-08-14 11:50:00,64.68,64.75,64.67,64.73,73751.0,64.0413,64.1106,64.0314,64.0908,73751.0
2024-08-14 11:55:00,64.72,64.87,64.72,64.81,50140.0,64.0809,64.2294,64.0809,64.17,50140.0
2024-08-14 12:00:00,64.79,65.21,64.76,65.21,101524.0,64.1502,64.5661,64.1205,64.5661,101524.0
2024-08-14 12:05:00,65.2,65.26,65.12,65.2,115581.0,64.5562,64.6156,64.477,64.5562,115581.0
2024-08-14 12:10:00,65.2,65.28,65.06,65.23,203095.0,64.5562,64.6354,64.4176,64.5859,203095.0
2024-08-14 12:15:00,65.24,65.32,65.09,65.12,201039.0,64.5958,64.675,64.4473,64.477,201039.0
2024-08-14 12:20:00,65.14,65.17,64.96,65.03,32249.0,64.4968,64.5265,64.3185,64.3879,32249.0
2024-08-14 12:25:00,65.04,65.11,65.01,65.06,49394.0,64.3978,64.4671,64.3681,64.4176,49394.0
2024-08-14 12:30:00,65.05,65.32,65.05,65.31,68733.0,64.4077,64.675,64.4077,64.6651,68733.0
2024-08-14 12:35:00,65.32,65.6,65.26,65.51,126542.0,64.675,64.9522,64.6156,64.8631,126542.0
2024-08-14 12:40:00,65.5,65.57,65.31,65.32,62682.0,64.8532,64.9225,64.6651,64.675,62682.0
2024-08-14 12:45:00,65.34,65.41,65.26,65.38,28082.0,64.6948,64.7641,64.6156,64.7344,28082.0
2024-08-14 12:50:00,65.39,65.44,65.34,65.4,41827.0,64.7443,64.7938,64.6948,64.7542,41827.0
2024-08-14 12:55:00,65.4,65.49,65.34,65.44,37822.0,64.7542,64.8433,64.6948,64.7938,37822.0
2024-08-14 13:00:00,65.43,65.43,65.17,65.22,50078.0,64.7839,64.7839,64.5265,64.576,50078.0
2024-08-14 13:05:00,65.22,65.38,65.2,65.36,35755.0,64.576,64.7344,64.5562,64.7146,35755.0
2024-08-14 13:10:00,65.36,65.38,65.25,65.29,33348.0,64.7146,64.7344,64.6057,64.6453,33348.0
2024-08-14 13:15:00,65.31,65.31,65.24,65.26,31056.0,64.6651,64.6651,64.5958,64.6156,31056.0
2024-08-14 13:20:00,65.26,65.33,65.21,65.24,68153.0,64.6156,64.6849,64.5661,64.5958,68153.0
2024-08-14 13:25:00,65.25,65.38,65.23,65.33,40607.0,64.6057,64.7344,64.5859,64.6849,40607.0
2024-08-14 13:30:00,65.33,65.34,65.25,65.25,59620.0,64.6849,64.6948,64.6057,64.6057,59620.0
2024-08-14 13:35:00,65.26,65.32,65.15,65.15,45502.0,64.6156,64.675,64.5067,64.5067,45502.0
2024-08-14 13:40:00,65.14,65.4,65.13,65.37,116531.0,64.4968,64.7542,64.4869,64.7245,116531.0
2024-08-14 13:45:00,65.37,65.49,65.36,65.48,31288.0,64.7245,64.8433,64.7146,64.8334,31288.0
2024-08-14 13:50:00,65.47,65.48,65.32,65.32,39437.0,64.8235,64.8334,64.675,64.675,39437.0
2024-08-14 13:55:00,65.32,65.38,65.29,65.31,65861.0,64.675,64.7344,64.6453,64.6651,65861.0
2024-08-14 14:00:00,65.32,65.33,65.23,65.23,28199.0,64.675,64.6849,64.5859,64.5859,28199.0
2024-08-14 14:05:00,65.23,65.28,65.18,65.25,96069.0,64.5859,64.6354,64.5364,64.6057,96069.0
2024-08-14 14:10:00,65.24,65.28,65.19,65.19,33346.0,64.5958,64.6354,64.5463,64.5463,33346.0
2024-08-14 14:15:00,65.19,65.42,65.19,65.37,93547.0,64.5463,64.774,64.5463,64.7245,93547.0
2024-08-14 14:20:00,65.38,65.47,65.38,65.45,35862.0,64.7344,64.8235,64.7344,64.8037,35862.0
2024-08-14 14:25:00,65.46,65.47,65.38,65.43,64965.0,64.8136,64.8235,64.7344,64.7839,64965.0
2024-08-14 14:30:00,65.42,65.49,65.37,65.45,46467.0,64.774,64.8433,64.7245,64.8037,46467.0
2024-08-14 14:35:00,65.45,65.6,65.44,65.54,88412.0,64.8037,64.9522,64.7938,64.8928,88412.0
2024-08-14 14:40:00,65.55,65.64,65.54,65.54,94415.0,64.9027,64.9918,64.8928,64.8928,94415.0
2024-08-14 14:45:00,65.54,65.58,65.48,65.49,82535.0,64.8928,64.9324,64.8334,64.8433,82535.0
2024-08-14 14:50:00,65.49,65.55,65.39,65.4,121784.0,64.8433,64.9027,64.7443,64.7542,121784.0
2024-08-14 14:55:00,65.39,65.63,65.37,65.62,79984.0,64.7443,64.9819,64.7245,64.972,79984.0
2024-08-14 15:00:00,65.61,65.66,65.54,65.58,95978.0,64.9621,65.0116,64.8928,64.9324,95978.0
2024-08-14 15:05:00,65.58,65.62,65.5,65.58,257018.0,64.9324,64.972,64.8532,64.9324,257018.0
2024-08-14 15:10:00,65.58,65.67,65.56,65.57,109469.0,64.9324,65.0215,64.9126,64.9225,109469.0
2024-08-14 15:15:00,65.58,65.63,65.55,65.6,67860.0,64.9324,64.9819,64.9027,64.9522,67860.0
2024-08-14 15:20:00,65.61,65.61,65.48,65.56,100934.0,64.9621,64.9621,64.8334,64.9126,100934.0
2024-08-14 15:25:00,65.55,65.6,65.5,65.56,63925.0,64.9027,64.9522,64.8532,64.9126,63925.0
2024-08-14 15:30:00,65.55,65.78,65.54,65.72,103647.0,64.9027,65.1305,64.8928,65.071,103647.0
2024-08-14 15:35:00,65.72,65.96,65.7,65.93,238423.0,65.071,65.3087,65.0512,65.279,238423.0
2024-08-14 15:40:00,65.94,65.96,65.72,65.78,192658.0,65.2889,65.3087,65.071,65.1305,192658.0
2024-08-14 15:45:00,65.78,65.78,65.7,65.74,178796.0,65.1305,65.1305,65.0512,65.0908,178796.0
2024-08-14 15:50:00,65.75,65.78,65.42,65.58,286615.0,65.1007,65.1305,64.774,64.9324,286615.0
2024-08-14 15:55:00,65.58,65.65,65.34,65.34,851130.0,64.9324,65.0017,64.6948,64.6948,851130.0
2024-08-15 09:30:00,66.0,66.38,65.86,66.02,144390.0,65.3483,65.7245,65.2097,65.3681,144390.0
2024-08-15 09:35:00,65.95,66.13,65.68,65.84,97571.0,65.2988,65.477,65.0314,65.1899,97571.0
2024-08-15 09:40:00,65.85,65.98,65.77,65.88,69566.0,65.1998,65.3285,65.1206,65.2295,69566.0
2024-08-15 09:45:00,65.86,65.9,65.59,65.73,46326.0,65.2097,65.2493,64.9423,65.0809,46326.0
2024-08-15 09:50:00,65.74,65.77,65.37,65.53,69061.0,65.0908,65.1206,64.7245,64.8829,69061.0
2024-08-15 09:55:00,65.53,65.55,65.4,65.55,60670.0,64.8829,64.9027,64.7542,64.9027,60670.0
2024-08-15 10:00:00,65.56,65.64,65.29,65.29,61033.0,64.9126,64.9918,64.6453,64.6453,61033.0
2024-08-15 10:05:00,65.3,65.36,65.14,65.15,45815.0,64.6552,64.7146,64.4968,64.5067,45815.0
2024-08-15 10:10:00,65.16,65.16,64.98,65.14,64237.0,64.5166,64.5166,64.3384,64.4968,64237.0
2024-08-15 10:15:00,65.16,65.19,65.05,65.06,37034.0,64.5166,64.5463,64.4077,64.4176,37034.0
2024-08-15 10:20:00,65.06,65.07,64.93,64.94,44654.0,64.4176,64.4275,64.2888,64.2987,44654.0
2024-08-15 10:25:00,64.94,64.97,64.82,64.94,126004.0,64.2987,64.3285,64.1799,64.2987,126004.0
2024-08-15 10:30:00,64.97,65.1,64.89,64.89,47669.0,64.3285,64.4572,64.2492,64.2492,47669.0
2024-08-15 10:35:00,64.89,64.94,64.7,64.77,51759.0,64.2492,64.2987,64.0611,64.1304,51759.0
2024-08-15 10:40:00,64.77,64.77,64.63,64.69,80163.0,64.1304,64.1304,63.9918,64.0512,80163.0
2024-08-15 10:45:00,64.69,64.7,64.59,64.64,70010.0,64.0512,64.0611,63.9522,64.0017,70010.0
2024-08-15 10:50:00,64.64,64.82,64.6,64.79,68958.0,64.0017,64.1799,63.9621,64.1502,68958.0
2024-08-15 10:55:00,64.8,64.94,64.78,64.92,83842.0,64.1601,64.2987,64.1403,64.2789,83842.0
2024-08-15 11:00:00,64.92,64.94,64.8,64.92,53117.0,64.2789,64.2987,64.1601,64.2789,53117.0
2024-08-15 11:05:00,64.92,65.0,64.92,64.99,35703.0,64.2789,64.3582,64.2789,64.3483,35703.0
2024-08-15 11:10:00,65.0,65.0,64.88,64.92,37678.0,64.3582,64.3582,64.2393,64.2789,37678.0
2024-08-15 11:15:00,64.92,64.97,64.91,64.93,37315.0,64.2789,64.3285,64.269,64.2888,37315.0
2024-08-15 11:20:00,64.92,65.02,64.86,65.01,56266.0,64.2789,64.378,64.2195,64.3681,56266.0
2024-08-15 11:25:00,65.01,65.04,64.93,64.95,35008.0,64.3681,64.3978,64.2888,64.3086,35008.0
2024-08-15 11:30:00,64.95,65.11,64.92,65.05,41035.0,64.3086,64.4671,64.2789,64.4077,41035.0
2024-08-15 11:35:00,65.05,65.05,64.99,65.03,39453.0,64.4077,64.4077,64.3483,64.3879,39453.0
2024-08-15 11:40:00,65.04,65.15,65.01,65.11,26509.0,64.3978,64.5067,64.3681,64.4671,26509.0
2024-08-15 11:45:00,65.1,65.14,65.04,65.08,22378.0,64.4572,64.4968,64.3978,64.4374,22378.0
2024-08-15 11:50:00,65.09,65.1,65.0,65.06,26136.0,64.4473,64.4572,64.3582,64.4176,26136.0
2024-08-15 11:55:00,65.05,65.07,64.94,64.95,25642.0,64.4077,64.4275,64.2987,64.3086,25642.0
2024-08-15 12:00:00,64.95,64.98,64.88,64.89,24529.0,64.3086,64.3384,64.2393,64.2492,24529.0
2024-08-15 12:05:00,64.88,64.97,64.86,64.96,22082.0,64.2393,64.3285,64.2195,64.3185,22082.0
2024-08-15 12:10:00,64.95,65.02,64.92,65.02,22888.0,64.3086,64.378,64.2789,64.378,22888.0
2024-08-15 12:15:00,65.03,65.11,64.99,65.09,23984.0,64.3879,64.4671,64.3483,64.4473,23984.0
2024-08-15 12:20:00,65.1,65.16,65.06,65.09,23771.0,64.4572,64.5166,64.4176,64.4473,23771.0
2024-08-15 12:25:00,65.08,65.13,65.02,65.11,15780.0,64.4374,64.4869,64.378,64.4671,15780.0
2024-08-15 12:30:00,65.11,65.14,65.06,65.12,16776.0,64.4671,64.4968,64.4176,64.477,16776.0
2024-08-15 12:35:00,65.12,65.13,64.99,65.02,22295.0,64.477,64.4869,64.3483,64.378,22295.0
2024-08-15 12:40:00,65.01,65.02,64.93,64.95,13954.0,64.3681,64.378,64.2888,64.3086,13954.0
2024-08-15 12:45:00,64.95,65.0,64.9,64.98,28986.0,64.3086,64.3582,64.2591,64.3384,28986.0
2024-08-15 12:50:00,64.97,64.98,64.91,64.95,33224.0,64.3285,64.3384,64.269,64.3086,33224.0
2024-08-15 12:55:00,64.95,65.03,64.92,64.97,21179.0,64.3086,64.3879,64.2789,64.3285,21179.0
2024-08-15 13:00:00,64.96,65.0,64.88,64.95,37870.0,64.3185,64.3582,64.2393,64.3086,37870.0
2024-08-15 13:05:00,64.94,64.96,64.82,64.83,33587.0,64.2987,64.3185,64.1799,64.1898,33587.0
2024-08-15 13:10:00,64.82,64.82,64.68,64.72,38167.0,64.1799,64.1799,64.0413,64.0809,38167.0
2024-08-15 13:15:00,64.72,64.79,64.71,64.77,20634.0,64.0809,64.1502,64.071,64.1304,20634.0
2024-08-15 13:20:00,64.77,64.83,64.73,64.8,16736.0,64.1304,64.1898,64.0908,64.1601,16736.0
2024-08-15 13:25:00,64.8,64.86,64.78,64.8,26075.0,64.1601,64.2195,64.1403,64.1601,26075.0
2024-08-15 13:30:00,64.8,64.91,64.78,64.9,26431.0,64.1601,64.269,64.1403,64.2591,26431.0
2024-08-15 13:35:00,64.9,64.96,64.83,64.96,34609.0,64.2591,64.3185,64.1898,64.3185,34609.0
2024-08-15 13:40:00,64.96,64.97,64.81,64.82,31689.0,64.3185,64.3285,64.17,64.1799,31689.0
2024-08-15 13:45:00,64.83,64.84,64.77,64.8,31615.0,64.1898,64.1997,64.1304,64.1601,31615.0
2024-08-15 13:50:00,64.8,64.98,64.75,64.98,221996.0,64.1601,64.3384,64.1106,64.3384,221996.0
2024-08-15 13:55:00,64.97,65.03,64.91,65.0,104851.0,64.3285,64.3879,64.269,64.3582,104851.0
2024-08-15 14:00:00,64.99,65.13,64.99,65.09,30049.0,64.3483,64.4869,64.3483,64.4473,30049.0
2024-08-15 14:05:00,65.09,65.18,65.07,65.09,27796.0,64.4473,64.5364,64.4275,64.4473,27796.0
2024-08-15 14:10:00,65.1,65.17,65.06,65.06,22848.0,64.4572,64.5265,64.4176,64.4176,22848.0
2024-08-15 14:15:00,65.08,65.15,65.06,65.15,21744.0,64.4374,64.5067,64.4176,64.5067,21744.0
2024-08-15 14:20:00,65.14,65.17,65.1,65.15,31732.0,64.4968,64.5265,64.4572,64.5067,31732.0
2024-08-15 14:25:00,65.16,65.3,65.15,65.26,38680.0,64.5166,64.6552,64.5067,64.6156,38680.0
2024-08-15 14:30:00,65.26,65.26,65.21,65.22,19148.0,64.6156,64.6156,64.5661,64.576,19148.0
2024-08-15 14:35:00,65.19,65.23,65.14,65.19,14237.0,64.5463,64.5859,64.4968,64.5463,14237.0
2024-08-15 14:40:00,65.2,65.26,65.19,65.25,22246.0,64.5562,64.6156,64.5463,64.6057,22246.0
2024-08-15 14:45:00,65.24,65.25,65.2,65.24,16650.0,64.5958,64.6057,64.5562,64.5958,16650.0
2024-08-15 14:50:00,65.23,65.24,65.15,65.16,22120.0,64.5859,64.5958,64.5067,64.5166,22120.0
2024-08-15 14:55:00,65.16,65.19,65.14,65.18,19293.0,64.5166,64.5463,64.4968,64.5364,19293.0
2024-08-15 15:00:00,65.17,65.18,65.13,65.13,38913.0,64.5265,64.5364,64.4869,64.4869,38913.0
2024-08-15 15:05:00,65.13,65.19,65.1,65.14,44977.0,64.4869,64.5463,64.4572,64.4968,44977.0
2024-08-15 15:10:00,65.15,65.18,65.08,65.09,66560.0,64.5067,64.5364,64.4374,64.4473,66560.0
2024-08-15 15:15:00,65.09,65.14,65.04,65.07,79631.0,64.4473,64.4968,64.3978,64.4275,79631.0
2024-08-15 15:20:00,65.08,65.2,65.06,65.1,41052.0,64.4374,64.5562,64.4176,64.4572,41052.0
2024-08-15 15:25:00,65.11,65.19,65.08,65.18,25024.0,64.4671,64.5463,64.4374,64.5364,25024.0
2024-08-15 15:30:00,65.18,65.18,65.1,65.14,56142.0,64.5364,64.5364,64.4572,64.4968,56142.0
2024-08-15 15:35:00,65.15,65.23,65.14,65.16,63277.0,64.5067,64.5859,64.4968,64.5166,63277.0
2024-08-15 15:40:00,65.17,65.2,65.13,65.19,55569.0,64.5265,64.5562,64.4869,64.5463,55569.0
2024-08-15 15:45:00,65.19,65.22,65.12,65.19,183903.0,64.5463,64.576,64.477,64.5463,183903.0
2024-08-15 15:50:00,65.18,65.2,65.05,65.13,177182.0,64.5364,64.5562,64.4077,64.4869,177182.0
2024-08-15 15:55:00,65.13,65.22,65.04,65.22,364803.0,64.4869,64.576,64.3978,64.576,364803.0
2024-08-16 09:30:00,65.02,65.31,64.92,64.97,288212.0,64.378,64.6651,64.2789,64.3285,288212.0
2024-08-16 09:35:00,64.98,65.22,64.96,65.08,24435.0,64.3384,64.576,64.3185,64.4374,24435.0
2024-08-16 09:40:00,65.1,65.37,65.09,65.31,100277.0,64.4572,64.7245,64.4473,64.6651,100277.0
2024-08-16 09:45:00,65.33,65.49,65.3,65.31,72358.0,64.6849,64.8433,64.6552,64.6651,72358.0
2024-08-16 09:50:00,65.33,65.42,65.26,65.38,17452.0,64.6849,64.774,64.6156,64.7344,17452.0
2024-08-16 09:55:00,65.39,65.54,65.37,65.42,40907.0,64.7443,64.8928,64.7245,64.774,40907.0
2024-08-16 10:00:00,65.44,65.57,65.34,65.36,36919.0,64.7938,64.9225,64.6948,64.7146,36919.0
2024-08-16 10:05:00,65.36,65.36,65.1,65.1,25517.0,64.7146,64.7146,64.4572,64.4572,25517.0
2024-08-16 10:10:00,65.09,65.19,65.07,65.08,20230.0,64.4473,64.5463,64.4275,64.4374,20230.0
2024-08-16 10:15:00,65.08,65.24,65.08,65.2,26711.0,64.4374,64.5958,64.4374,64.5562,26711.0
2024-08-16 10:20:00,65.22,65.3,65.19,65.24,42926.0,64.576,64.6552,64.5463,64.5958,42926.0
2024-08-16 10:25:00,65.24,65.36,65.23,65.3,53883.0,64.5958,64.7146,64.5859,64.6552,53883.0
2024-08-16 10:30:00,65.3,65.33,65.19,65.23,36957.0,64.6552,64.6849,64.5463,64.5859,36957.0
2024-08-16 10:35:00,65.23,65.33,65.21,65.28,25352.0,64.5859,64.6849,64.5661,64.6354,25352.0
2024-08-16 10:40:00,65.26,65.26,65.18,65.22,34300.0,64.6156,64.6156,64.5364,64.576,34300.0
2024-08-16 10:45:00,65.23,65.29,65.13,65.14,24265.0,64.5859,64.6453,64.4869,64.4968,24265.0
2024-08-16 10:50:00,65.15,65.22,65.13,65.14,31258.0,64.5067,64.576,64.4869,64.4968,31258.0
2024-08-16 10:55:00,65.15,65.23,65.15,65.17,16358.0,64.5067,64.5859,64.5067,64.5265,16358.0
2024-08-16 11:00:00,65.19,65.23,65.16,65.19,14419.0,64.5463,64.5859,64.5166,64.5463,14419.0
2024-08-16 11:05:00,65.22,65.28,65.17,65.22,26262.0,64.576,64.6354,64.5265,64.576,26262.0
2024-08-16 11:10:00,65.23,65.25,65.19,65.19,18611.0,64.5859,64.6057,64.5463,64.5463,18611.0
2024-08-16 11:15:00,65.19,65.19,65.09,65.13,19226.0,64.5463,64.5463,64.4473,64.4869,19226.0
2024-08-16 11:20:00,65.14,65.21,65.1,65.14,56310.0,64.4968,64.5661,64.4572,64.4968,56310.0
2024-08-16 11:25:00,65.14,65.17,65.12,65.17,21133.0,64.4968,64.5265,64.477,64.5265,21133.0
2024-08-16 11:30:00,65.16,65.17,65.1,65.13,17490.0,64.5166,64.5265,64.4572,64.4869,17490.0
2024-08-16 11:35:00,65.11,65.16,65.08,65.12,25156.0,64.4671,64.5166,64.4374,64.477,25156.0
2024-08-16 11:40:00,65.12,65.17,65.08,65.11,15902.0,64.477,64.5265,64.4374,64.4671,15902.0
2024-08-16 11:45:00,65.12,65.22,65.12,65.21,21969.0,64.477,64.576,64.477,64.5661,21969.0
2024-08-16 11:50:00,65.21,65.22,65.14,65.14,32905.0,64.5661,64.576,64.4968,64.4968,32905.0
2024-08-16 11:55:00,65.14,65.17,65.09,65.09,20893.0,64.4968,64.5265,64.4473,64.4473,20893.0
2024-08-16 12:00:00,65.09,65.11,65.07,65.1,8855.0,64.4473,64.4671,64.4275,64.4572,8855.0
2024-08-16 12:05:00,65.11,65.16,65.11,65.15,8917.0,64.4671,64.5166,64.4671,64.5067,8917.0
2024-08-16 12:10:00,65.15,65.22,65.15,65.18,123813.0,64.5067,64.576,64.5067,64.5364,123813.0
2024-08-16 12:15:00,65.19,65.26,65.18,65.23,18751.0,64.5463,64.6156,64.5364,64.5859,18751.0
2024-08-16 12:20:00,65.21,65.23,65.19,65.21,20162.0,64.5661,64.5859,64.5463,64.5661,20162.0
2024-08-16 12:25:00,65.22,65.22,65.17,65.2,7226.0,64.576,64.576,64.5265,64.5562,7226.0
2024-08-16 12:30:00,65.22,65.26,65.19,65.23,17147.0,64.576,64.6156,64.5463,64.5859,17147.0
2024-08-16 12:35:00,65.23,65.28,65.22,65.28,27175.0,64.5859,64.6354,64.576,64.6354,27175.0
2024-08-16 12:40:00,65.28,65.28,65.23,65.28,15528.0,64.6354,64.6354,64.5859,64.6354,15528.0
2024-08-16 12:45:00,65.28,65.34,65.27,65.32,36742.0,64.6354,64.6948,64.6255,64.675,36742.0
2024-08-16 12:50:00,65.33,65.37,65.26,65.32,17509.0,64.6849,64.7245,64.6156,64.675,17509.0
2024-08-16 12:55:00,65.33,65.38,65.29,65.35,21977.0,64.6849,64.7344,64.6453,64.7047,21977.0
2024-08-16 13:00:00,65.36,65.38,65.32,65.36,11071.0,64.7146,64.7344,64.675,64.7146,11071.0
2024-08-16 13:05:00,65.37,65.43,65.36,65.38,15656.0,64.7245,64.7839,64.7146,64.7344,15656.0
2024-08-16 13:10:00,65.39,65.43,65.36,65.41,35459.0,64.7443,64.7839,64.7146,64.7641,35459.0
2024-08-16 13:15:00,65.41,65.43,65.39,65.4,29530.0,64.7641,64.7839,64.7443,64.7542,29530.0
2024-08-16 13:20:00,65.39,65.4,65.36,65.36,6527.0,64.7443,64.7542,64.7146,64.7146,6527.0
2024-08-16 13:25:00,65.35,65.36,65.32,65.36,7822.0,64.7047,64.7146,64.675,64.7146,7822.0
2024-08-16 13:30:00,65.35,65.44,65.35,65.42,7879.0,64.7047,64.7938,64.7047,64.774,7879.0
2024-08-16 13:35:00,65.43,65.43,65.37,65.37,6971.0,64.7839,64.7839,64.7245,64.7245,6971.0
2024-08-16 13:40:00,65.37,65.42,65.35,65.42,9304.0,64.7245,64.774,64.7047,64.774,9304.0
2024-08-16 13:45:00,65.42,65.42,65.37,65.4,12873.0,64.774,64.774,64.7245,64.7542,12873.0
2024-08-16 13:50:00,65.4,65.41,65.35,65.4,12304.0,64.7542,64.7641,64.7047,64.7542,12304.0
2024-08-16 13:55:00,65.39,65.46,65.39,65.42,30512.0,64.7443,64.8136,64.7443,64.774,30512.0
2024-08-16 14:00:00,65.42,65.42,65.34,65.36,19204.0,64.774,64.774,64.6948,64.7146,19204.0
2024-08-16 14:05:00,65.36,65.37,65.33,65.37,17531.0,64.7146,64.7245,64.6849,64.7245,17531.0
2024-08-16 14:10:00,65.37,65.38,65.33,65.35,13209.0,64.7245,64.7344,64.6849,64.7047,13209.0
2024-08-16 14:15:00,65.36,65.38,65.34,65.38,19870.0,64.7146,64.7344,64.6948,64.7344,19870.0
2024-08-16 14:20:00,65.39,65.39,65.32,65.33,10705.0,64.7443,64.7443,64.675,64.6849,10705.0
2024-08-16 14:25:00,65.34,65.37,65.32,65.37,17505.0,64.6948,64.7245,64.675,64.7245,17505.0
2024-08-16 14:30:00,65.36,65.37,65.32,65.35,30949.0,64.7146,64.7245,64.675,64.7047,30949.0
2024-08-16 14:35:00,65.35,65.35,65.3,65.34,11237.0,64.7047,64.7047,64.6552,64.6948,11237.0
2024-08-16 14:40:00,65.35,65.35,65.25,65.26,19903.0,64.7047,64.7047,64.6057,64.6156,19903.0
2024-08-16 14:45:00,65.26,65.35,65.24,65.34,30973.0,64.6156,64.7047,64.5958,64.6948,30973.0
2024-08-16 14:50:00,65.33,65.42,65.32,65.41,31584.0,64.6849,64.774,64.675,64.7641,31584.0
2024-08-16 14:55:00,65.42,65.45,65.4,65.44,37993.0,64.774,64.8037,64.7542,64.7938,37993.0
2024-08-16 15:00:00,65.43,65.48,65.42,65.42,30622.0,64.7839,64.8334,64.774,64.774,30622.0
2024-08-16 15:05:00,65.42,65.45,65.39,65.4,17146.0,64.774,64.8037,64.7443,64.7542,17146.0
2024-08-16 15:10:00,65.4,65.4,65.37,65.38,13249.0,64.7542,64.7542,64.7245,64.7344,13249.0
2024-08-16 15:15:00,65.38,65.45,65.35,65.38,45483.0,64.7344,64.8037,64.7047,64.7344,45483.0
2024-08-16 15:20:00,65.37,65.43,65.36,65.4,25364.0,64.7245,64.7839,64.7146,64.7542,25364.0
2024-08-16 15:25:00,65.4,65.44,65.38,65.42,40299.0,64.7542,64.7938,64.7344,64.774,40299.0
2024-08-16 15:30:00,65.42,65.44,65.37,65.4,43187.0,64.774,64.7938,64.7245,64.7542,43187.0
2024-08-16 15:35:00,65.4,65.45,65.39,65.44,27501.0,64.7542,64.8037,64.7443,64.7938,27501.0
2024-08-16 15:40:00,65.44,65.46,65.4,65.4,43269.0,64.7938,64.8136,64.7542,64.7542,43269.0
2024-08-16 15:45:00,65.4,65.43,65.33,65.39,29376.0,64.7542,64.7839,64.6849,64.7443,29376.0
2024-08-16 15:50:00,65.39,65.44,65.38,65.43,54436.0,64.7443,64.7938,64.7344,64.7839,54436.0
2024-08-16 15:55:00,65.44,65.57,65.4,65.54,217711.0,64.7938,64.9225,64.7542,64.8928,217711.0
2024-08-19 09:30:00,65.58,66.05,65.55,66.01,92804.0,64.9324,65.3978,64.9027,65.3582,92804.0
2024-08-19 09:35:00,66.02,66.15,65.94,65.98,29048.0,65.3681,65.4968,65.2889,65.3285,29048.0
2024-08-19 09:40:00,65.96,66.01,65.77,65.78,26922.0,65.3087,65.3582,65.1206,65.1305,26922.0
2024-08-19 09:45:00,65.83,65.84,65.72,65.74,22881.0,65.18,65.1899,65.071,65.0908,22881.0
2024-08-19 09:50:00,65.76,65.77,65.64,65.69,27774.0,65.1106,65.1206,64.9918,65.0413,27774.0
2024-08-19 09:55:00,65.67,65.75,65.63,65.74,36053.0,65.0215,65.1007,64.9819,65.0908,36053.0
2024-08-19 10:00:00,65.74,65.93,65.72,65.93,19838.0,65.0908,65.279,65.071,65.279,19838.0
2024-08-19 10:05:00,65.92,65.94,65.74,65.85,21500.0,65.2691,65.2889,65.0908,65.1998,21500.0
2024-08-19 10:10:00,65.84,65.87,65.76,65.82,8193.0,65.1899,65.2196,65.1106,65.1701,8193.0
2024-08-19 10:15:00,65.84,65.93,65.72,65.75,18735.0,65.1899,65.279,65.071,65.1007,18735.0
2024-08-19 10:20:00,65.73,65.82,65.73,65.79,10158.0,65.0809,65.1701,65.0809,65.1404,10158.0
2024-08-19 10:25:00,65.8,65.9,65.8,65.84,8230.0,65.1503,65.2493,65.1503,65.1899,8230.0
2024-08-19 10:30:00,65.84,65.9,65.79,65.87,38775.0,65.1899,65.2493,65.1404,65.2196,38775.0
2024-08-19 10:35:00,65.87,65.88,65.6,65.62,44905.0,65.2196,65.2295,64.9522,64.972,44905.0
2024-08-19 10:40:00,65.62,65.64,65.53,65.54,45743.0,64.972,64.9918,64.8829,64.8928,45743.0
2024-08-19 10:45:00,65.53,65.64,65.48,65.6,51191.0,64.8829,64.9918,64.8334,64.9522,51191.0
2024-08-19 10:50:00,65.59,65.66,65.52,65.62,12939.0,64.9423,65.0116,64.873,64.972,12939.0
2024-08-19 10:55:00,65.63,65.66,65.57,65.66,10358.0,64.9819,65.0116,64.9225,65.0116,10358.0
2024-08-19 11:00:00,65.64,65.67,65.61,65.62,11912.0,64.9918,65.0215,64.9621,64.972,11912.0
2024-08-19 11:05:00,65.61,65.63,65.57,65.57,12128.0,64.9621,64.9819,64.9225,64.9225,12128.0
2024-08-19 11:10:00,65.59,65.59,65.49,65.55,35026.0,64.9423,64.9423,64.8433,64.9027,35026.0
2024-08-19 11:15:00,65.54,65.6,65.52,65.55,11931.0,64.8928,64.9522,64.873,64.9027,11931.0
2024-08-19 11:20:00,65.56,65.56,65.47,65.5,15736.0,64.9126,64.9126,64.8235,64.8532,15736.0
2024-08-19 11:25:00,65.5,65.5,65.45,65.47,23966.0,64.8532,64.8532,64.8037,64.8235,23966.0
2024-08-19 11:30:00,65.46,65.5,65.45,65.48,23094.0,64.8136,64.8532,64.8037,64.8334,23094.0
2024-08-19 11:35:00,65.5,65.51,65.44,65.45,31257.0,64.8532,64.8631,64.7938,64.8037,31257.0
2024-08-19 11:40:00,65.45,65.46,65.42,65.45,12152.0,64.8037,64.8136,64.774,64.8037,12152.0
2024-08-19 11:45:00,65.46,65.48,65.42,65.43,13233.0,64.8136,64.8334,64.774,64.7839,13233.0
2024-08-19 11:50:00,65.42,65.52,65.42,65.5,29295.0,64.774,64.873,64.774,64.8532,29295.0
2024-08-19 11:55:00,65.5,65.51,65.4,65.43,11700.0,64.8532,64.8631,64.7542,64.7839,11700.0
2024-08-19 12:00:00,65.43,65.47,65.4,65.41,12993.0,64.7839,64.8235,64.7542,64.7641,12993.0
2024-08-19 12:05:00,65.4,65.45,65.39,65.39,18917.0,64.7542,64.8037,64.7443,64.7443,18917.0
2024-08-19 12:10:00,65.4,65.41,65.36,65.37,16132.0,64.7542,64.7641,64.7146,64.7245,16132.0
2024-08-19 12:15:00,65.38,65.41,65.37,65.4,11290.0,64.7344,64.7641,64.7245,64.7542,11290.0
2024-08-19 12:20:00,65.41,65.44,65.36,65.38,153600.0,64.7641,64.7938,64.7146,64.7344,153600.0
2024-08-19 12:25:00,65.38,65.44,65.37,65.44,33544.0,64.7344,64.7938,64.7245,64.7938,33544.0
2024-08-19 12:30:00,65.45,65.48,65.43,65.48,14421.0,64.8037,64.8334,64.7839,64.8334,14421.0
2024-08-19 12:35:00,65.48,65.51,65.44,65.46,17538.0,64.8334,64.8631,64.7938,64.8136,17538.0
2024-08-19 12:40:00,65.46,65.46,65.39,65.41,19532.0,64.8136,64.8136,64.7443,64.7641,19532.0
2024-08-19 12:45:00,65.4,65.44,65.39,65.42,8735.0,64.7542,64.7938,64.7443,64.774,8735.0
2024-08-19 12:50:00,65.42,65.51,65.42,65.51,23811.0,64.774,64.8631,64.774,64.8631,23811.0
2024-08-19 12:55:00,65.5,65.52,65.44,65.44,18808.0,64.8532,64.873,64.7938,64.7938,18808.0
2024-08-19 13:00:00,65.44,65.46,65.41,65.45,15340.0,64.7938,64.8136,64.7641,64.8037,15340.0
2024-08-19 13:05:00,65.45,65.48,65.44,65.45,25562.0,64.8037,64.8334,64.7938,64.8037,25562.0
2024-08-19 13:10:00,65.46,65.46,65.41,65.42,16360.0,64.8136,64.8136,64.7641,64.774,16360.0
2024-08-19 13:15:00,65.42,65.45,65.4,65.41,16516.0,64.774,64.8037,64.7542,64.7641,16516.0
2024-08-19 13:20:00,65.42,65.42,65.36,65.36,21083.0,64.774,64.774,64.7146,64.7146,21083.0
2024-08-19 13:25:00,65.36,65.39,65.32,65.37,22797.0,64.7146,64.7443,64.675,64.7245,22797.0
2024-08-19 13:30:00,65.37,65.42,65.35,65.39,26186.0,64.7245,64.774,64.7047,64.7443,26186.0
2024-08-19 13:35:00,65.38,65.41,65.33,65.4,18278.0,64.7344,64.7641,64.6849,64.7542,18278.0
2024-08-19 13:40:00,65.39,65.39,65.34,65.34,16684.0,64.7443,64.7443,64.6948,64.6948,16684.0
2024-08-19 13:45:00,65.34,65.36,65.31,65.34,23087.0,64.6948,64.7146,64.6651,64.6948,23087.0
2024-08-19 13:50:00,65.34,65.34,65.31,65.33,13686.0,64.6948,64.6948,64.6651,64.6849,13686.0
2024-08-19 13:55:00,65.32,65.39,65.31,65.39,23027.0,64.675,64.7443,64.6651,64.7443,23027.0
2024-08-19 14:00:00,65.38,65.46,65.37,65.43,26251.0,64.7344,64.8136,64.7245,64.7839,26251.0
2024-08-19 14:05:00,65.44,65.47,65.38,65.39,33058.0,64.7938,64.8235,64.7344,64.7443,33058.0
2024-08-19 14:10:00,65.39,65.4,65.36,65.4,14143.0,64.7443,64.7542,64.7146,64.7542,14143.0
2024-08-19 14:15:00,65.4,65.41,65.37,65.4,16128.0,64.7542,64.7641,64.7245,64.7542,16128.0
2024-08-19 14:20:00,65.39,65.43,65.38,65.41,16878.0,64.7443,64.7839,64.7344,64.7641,16878.0
2024-08-19 14:25:00,65.41,65.45,65.38,65.45,19991.0,64.7641,64.8037,64.7344,64.8037,19991.0
2024-08-19 14:30:00,65.45,65.45,65.38,65.4,13511.0,64.8037,64.8037,64.7344,64.7542,13511.0
2024-08-19 14:35:00,65.4,65.44,65.39,65.42,37168.0,64.7542,64.7938,64.7443,64.774,37168.0
2024-08-19 14:40:00,65.42,65.52,65.42,65.49,33139.0,64.774,64.873,64.774,64.8433,33139.0
2024-08-19 14:45:00,65.48,65.49,65.43,65.45,19407.0,64.8334,64.8433,64.7839,64.8037,19407.0
2024-08-19 14:50:00,65.44,65.45,65.38,65.41,24593.0,64.7938,64.8037,64.7344,64.7641,24593.0
2024-08-19 14:55:00,65.42,65.48,65.42,65.48,25425.0,64.774,64.8334,64.774,64.8334,25425.0
2024-08-19 15:00:00,65.47,65.49,65.42,65.46,29196.0,64.8235,64.8433,64.774,64.8136,29196.0
2024-08-19 15:05:00,65.45,65.51,65.41,65.45,48918.0,64.8037,64.8631,64.7641,64.8037,48918.0
2024-08-19 15:10:00,65.47,65.48,65.43,65.44,23658.0,64.8235,64.8334,64.7839,64.7938,23658.0
2024-08-19 15:15:00,65.43,65.5,65.42,65.5,32808.0,64.7839,64.8532,64.774,64.8532,32808.0
2024-08-19 15:20:00,65.5,65.51,65.46,65.49,35477.0,64.8532,64.8631,64.8136,64.8433,35477.0
2024-08-19 15:25:00,65.48,65.48,65.42,65.45,26062.0,64.8334,64.8334,64.774,64.8037,26062.0
2024-08-19 15:30:00,65.45,65.47,65.41,65.42,34798.0,64.8037,64.8235,64.7641,64.774,34798.0
2024-08-19 15:35:00,65.43,65.45,65.37,65.4,41539.0,64.7839,64.8037,64.7245,64.7542,41539.0
2024-08-19 15:40:00,65.39,65.42,65.39,65.42,43223.0,64.7443,64.774,64.7443,64.774,43223.0
2024-08-19 15:45:00,65.42,65.47,65.4,65.42,76111.0,64.774,64.8235,64.7542,64.774,76111.0
2024-08-19 15:50:00,65.42,65.56,65.41,65.54,180911.0,64.774,64.9126,64.7641,64.8928,180911.0
2024-08-19 15:55:00,65.55,65.63,65.51,65.57,504831.0,64.9027,64.9819,64.8631,64.9225,504831.0
2024-08-20 09:30:00,65.5,65.63,65.16,65.24,71972.0,64.8532,64.9819,64.5166,64.5958,71972.0
2024-08-20 09:35:00,65.28,65.29,65.05,65.11,16190.0,64.6354,64.6453,64.4077,64.4671,16190.0
2024-08-20 09:40:00,65.08,65.16,65.01,65.01,19000.0,64.4374,64.5166,64.3681,64.3681,19000.0
2024-08-20 09:45:00,65.03,65.09,64.88,64.92,48928.0,64.3879,64.4473,64.2393,64.2789,48928.0
2024-08-20 09:50:00,64.94,64.96,64.81,64.92,46765.0,64.2987,64.3185,64.17,64.2789,46765.0
2024-08-20 09:55:00,64.91,64.95,64.81,64.84,31029.0,64.269,64.3086,64.17,64.1997,31029.0
2024-08-20 10:00:00,64.86,65.1,64.86,64.91,66442.0,64.2195,64.4572,64.2195,64.269,66442.0
2024-08-20 10:05:00,64.89,65.02,64.85,64.96,22422.0,64.2492,64.378,64.2096,64.3185,22422.0
2024-08-20 10:10:00,64.96,64.99,64.85,64.94,38151.0,64.3185,64.3483,64.2096,64.2987,38151.0
2024-08-20 10:15:00,64.94,64.96,64.89,64.93,19011.0,64.2987,64.3185,64.2492,64.2888,19011.0
2024-08-20 10:20:00,64.92,64.92,64.84,64.88,20004.0,64.2789,64.2789,64.1997,64.2393,20004.0
2024-08-20 10:25:00,64.87,64.97,64.83,64.97,38352.0,64.2294,64.3285,64.1898,64.3285,38352.0
2024-08-20 10:30:00,64.96,64.98,64.89,64.98,27093.0,64.3185,64.3384,64.2492,64.3384,27093.0
2024-08-20 10:35:00,64.98,65.04,64.93,65.03,24962.0,64.3384,64.3978,64.2888,64.3879,24962.0
2024-08-20 10:40:00,65.03,65.14,65.03,65.13,19301.0,64.3879,64.4968,64.3879,64.4869,19301.0
2024-08-20 10:45:00,65.13,65.17,65.09,65.13,14508.0,64.4869,64.5265,64.4473,64.4869,14508.0
2024-08-20 10:50:00,65.11,65.17,65.1,65.12,12742.0,64.4671,64.5265,64.4572,64.477,12742.0
2024-08-20 10:55:00,65.13,65.13,64.9,64.9,25992.0,64.4869,64.4869,64.2591,64.2591,25992.0
2024-08-20 11:00:00,64.89,64.93,64.86,64.9,13160.0,64.2492,64.2888,64.2195,64.2591,13160.0
2024-08-20 11:05:00,64.91,65.06,64.91,65.05,18433.0,64.269,64.4176,64.269,64.4077,18433.0
2024-08-20 11:10:00,65.05,65.05,64.84,64.88,33997.0,64.4077,64.4077,64.1997,64.2393,33997.0
2024-08-20 11:15:00,64.87,64.9,64.85,64.87,19784.0,64.2294,64.2591,64.2096,64.2294,19784.0
2024-08-20 11:20:00,64.87,64.92,64.85,64.89,22188.0,64.2294,64.2789,64.2096,64.2492,22188.0
2024-08-20 11:25:00,64.89,64.92,64.85,64.9,21248.0,64.2492,64.2789,64.2096,64.2591,21248.0
2024-08-20 11:30:00,64.89,65.03,64.89,65.01,14174.0,64.2492,64.3879,64.2492,64.3681,14174.0
2024-08-20 11:35:00,65.03,65.05,64.98,65.05,7405.0,64.3879,64.4077,64.3384,64.4077,7405.0
2024-08-20 11:40:00,65.08,65.09,64.96,65.0,19897.0,64.4374,64.4473,64.3185,64.3582,19897.0
2024-08-20 11:45:00,65.02,65.04,64.99,65.02,10478.0,64.378,64.3978,64.3483,64.378,10478.0
2024-08-20 11:50:00,65.01,65.03,64.96,65.0,21033.0,64.3681,64.3879,64.3185,64.3582,21033.0
2024-08-20 11:55:00,65.0,65.05,65.0,65.05,32504.0,64.3582,64.4077,64.3582,64.4077,32504.0
2024-08-20 12:00:00,65.04,65.05,64.98,65.03,20893.0,64.3978,64.4077,64.3384,64.3879,20893.0
2024-08-20 12:05:00,65.03,65.04,64.97,65.0,13212.0,64.3879,64.3978,64.3285,64.3582,13212.0
2024-08-20 12:10:00,65.0,65.01,64.94,64.94,14095.0,64.3582,64.3681,64.2987,64.2987,14095.0
2024-08-20 12:15:00,64.95,64.96,64.86,64.89,17683.0,64.3086,64.3185,64.2195,64.2492,17683.0
2024-08-20 12:20:00,64.88,64.92,64.86,64.87,12829.0,64.2393,64.2789,64.2195,64.2294,12829.0
2024-08-20 12:25:00,64.87,64.91,64.84,64.85,25143.0,64.2294,64.269,64.1997,64.2096,25143.0
2024-08-20 12:30:00,64.84,64.87,64.82,64.83,19826.0,64.1997,64.2294,64.1799,64.1898,19826.0
2024-08-20 12:35:00,64.84,64.87,64.83,64.86,12766.0,64.1997,64.2294,64.1898,64.2195,12766.0
2024-08-20 12:40:00,64.85,64.86,64.82,64.86,14771.0,64.2096,64.2195,64.1799,64.2195,14771.0
2024-08-20 12:45:00,64.86,64.89,64.84,64.89,15621.0,64.2195,64.2492,64.1997,64.2492,15621.0
2024-08-20 12:50:00,64.89,64.91,64.82,64.84,21278.0,64.2492,64.269,64.1799,64.1997,21278.0
2024-08-20 12:55:00,64.85,64.88,64.8,64.81,37421.0,64.2096,64.2393,64.1601,64.17,37421.0
2024-08-20 13:00:00,64.81,64.81,64.72,64.79,45527.0,64.17,64.17,64.0809,64.1502,45527.0
2024-08-20 13:05:00,64.79,64.89,64.76,64.88,14026.0,64.1502,64.2492,64.1205,64.2393,14026.0
2024-08-20 13:10:00,64.87,64.87,64.8,64.83,10608.0,64.2294,64.2294,64.1601,64.1898,10608.0
2024-08-20 13:15:00,64.84,64.92,64.82,64.92,9637.0,64.1997,64.2789,64.1799,64.2789,9637.0
2024-08-20 13:20:00,64.92,64.93,64.89,64.91,15892.0,64.2789,64.2888,64.2492,64.269,15892.0
2024-08-20 13:25:00,64.92,65.0,64.91,64.95,12553.0,64.2789,64.3582,64.269,64.3086,12553.0
2024-08-20 13:30:00,64.95,64.98,64.89,64.95,9329.0,64.3086,64.3384,64.2492,64.3086,9329.0
2024-08-20 13:35:00,64.94,64.97,64.91,64.95,7747.0,64.2987,64.3285,64.269,64.3086,7747.0
2024-08-20 13:40:00,64.95,64.98,64.92,64.96,8528.0,64.3086,64.3384,64.2789,64.3185,8528.0
2024-08-20 13:45:00,64.97,64.99,64.94,64.99,13665.0,64.3285,64.3483,64.2987,64.3483,13665.0
2024-08-20 13:50:00,64.97,65.0,64.93,64.97,9319.0,64.3285,64.3582,64.2888,64.3285,9319.0
2024-08-20 13:55:00,64.96,64.98,64.94,64.97,5002.0,64.3185,64.3384,64.2987,64.3285,5002.0
2024-08-20 14:00:00,64.96,65.03,64.95,64.97,31809.0,64.3185,64.3879,64.3086,64.3285,31809.0
2024-08-20 14:05:00,64.97,65.0,64.96,64.99,12472.0,64.3285,64.3582,64.3185,64.3483,12472.0
2024-08-20 14:10:00,64.99,65.03,64.98,65.01,16037.0,64.3483,64.3879,64.3384,64.3681,16037.0
2024-08-20 14:15:00,65.0,65.03,64.99,65.0,15307.0,64.3582,64.3879,64.3483,64.3582,15307.0
2024-08-20 14:20:00,65.0,65.01,64.98,65.0,14153.0,64.3582,64.3681,64.3384,64.3582,14153.0
2024-08-20 14:25:00,64.99,64.99,64.94,64.95,13930.0,64.3483,64.3483,64.2987,64.3086,13930.0
2024-08-20 14:30:00,64.95,64.97,64.94,64.97,7493.0,64.3086,64.3285,64.2987,64.3285,7493.0
2024-08-20 14:35:00,64.96,65.0,64.96,64.98,99807.0,64.3185,64.3582,64.3185,64.3384,99807.0
2024-08-20 14:40:00,64.98,65.0,64.93,64.94,19348.0,64.3384,64.3582,64.2888,64.2987,19348.0
2024-08-20 14:45:00,64.93,64.98,64.9,64.97,19224.0,64.2888,64.3384,64.2591,64.3285,19224.0
2024-08-20 14:50:00,64.97,65.0,64.92,64.98,15989.0,64.3285,64.3582,64.2789,64.3384,15989.0
2024-08-20 14:55:00,64.98,65.0,64.96,64.97,21094.0,64.3384,64.3582,64.3185,64.3285,21094.0
2024-08-20 15:00:00,64.97,64.99,64.95,64.96,15518.0,64.3285,64.3483,64.3086,64.3185,15518.0
2024-08-20 15:05:00,64.95,64.98,64.94,64.98,8945.0,64.3086,64.3384,64.2987,64.3384,8945.0
2024-08-20 15:10:00,64.98,65.01,64.97,65.0,25907.0,64.3384,64.3681,64.3285,64.3582,25907.0
2024-08-20 15:15:00,64.99,65.01,64.98,65.0,31298.0,64.3483,64.3681,64.3384,64.3582,31298.0
2024-08-20 15:20:00,65.0,65.02,64.97,64.99,20329.0,64.3582,64.378,64.3285,64.3483,20329.0
2024-08-20 15:25:00,64.98,64.99,64.93,64.94,31056.0,64.3384,64.3483,64.2888,64.2987,31056.0
2024-08-20 15:30:00,64.94,64.94,64.87,64.89,46242.0,64.2987,64.2987,64.2294,64.2492,46242.0
2024-08-20 15:35:00,64.9,64.9,64.86,64.87,42790.0,64.2591,64.2591,64.2195,64.2294,42790.0
2024-08-20 15:40:00,64.87,64.87,64.82,64.83,56926.0,64.2294,64.2294,64.1799,64.1898,56926.0
2024-08-20 15:45:00,64.83,64.88,64.81,64.88,93409.0,64.1898,64.2393,64.17,64.2393,93409.0
2024-08-20 15:50:00,64.88,64.92,64.81,64.85,122878.0,64.2393,64.2789,64.17,64.2096,122878.0
2024-08-20 15:55:00,64.85,64.89,64.74,64.83,454884.0,64.2096,64.2492,64.1007,64.1898,454884.0
2024-08-21 09:30:00,65.0,65.02,64.6,64.7,99768.0,64.3582,64.378,63.9621,64.0611,99768.0
2024-08-21 09:35:00,64.7,64.86,64.67,64.68,23040.0,64.0611,64.2195,64.0314,64.0413,23040.0
2024-08-21 09:40:00,64.72,64.72,64.45,64.56,49415.0,64.0809,64.0809,63.8136,63.9225,49415.0
2024-08-21 09:45:00,64.56,64.64,64.47,64.64,42613.0,63.9225,64.0017,63.8334,64.0017,42613.0
2024-08-21 09:50:00,64.61,64.64,64.46,64.48,42372.0,63.972,64.0017,63.8235,63.8433,42372.0
2024-08-21 09:55:00,64.49,64.56,64.4,64.41,79417.0,63.8532,63.9225,63.7641,63.774,79417.0
2024-08-21 10:00:00,64.4,64.56,64.4,64.53,119062.0,63.7641,63.9225,63.7641,63.8928,119062.0
2024-08-21 10:05:00,64.53,64.57,64.46,64.47,81915.0,63.8928,63.9324,63.8235,63.8334,81915.0
2024-08-21 10:10:00,64.52,64.56,64.34,64.36,46714.0,63.8829,63.9225,63.7047,63.7245,46714.0
2024-08-21 10:15:00,64.34,64.36,64.21,64.33,51806.0,63.7047,63.7245,63.576,63.6948,51806.0
2024-08-21 10:20:00,64.34,64.43,64.21,64.33,84674.0,63.7047,63.7938,63.576,63.6948,84674.0
2024-08-21 10:25:00,64.34,64.53,64.34,64.51,51179.0,63.7047,63.8928,63.7047,63.873,51179.0
2024-08-21 10:30:00,64.5,64.53,64.38,64.46,43043.0,63.8631,63.8928,63.7443,63.8235,43043.0
2024-08-21 10:35:00,64.46,64.52,64.41,64.44,69038.0,63.8235,63.8829,63.774,63.8037,69038.0
2024-08-21 10:40:00,64.42,64.59,64.42,64.58,74771.0,63.7839,63.9522,63.7839,63.9423,74771.0
2024-08-21 10:45:00,64.59,64.68,64.58,64.67,30669.0,63.9522,64.0413,63.9423,64.0314,30669.0
2024-08-21 10:50:00,64.66,64.67,64.46,64.46,30673.0,64.0215,64.0314,63.8235,63.8235,30673.0
2024-08-21 10:55:00,64.46,64.52,64.44,64.46,26093.0,63.8235,63.8829,63.8037,63.8235,26093.0
2024-08-21 11:00:00,64.46,64.54,64.42,64.52,25251.0,63.8235,63.9027,63.7839,63.8829,25251.0
2024-08-21 11:05:00,64.53,64.65,64.53,64.58,72687.0,63.8928,64.0116,63.8928,63.9423,72687.0
2024-08-21 11:10:00,64.56,64.72,64.56,64.68,30898.0,63.9225,64.0809,63.9225,64.0413,30898.0
2024-08-21 11:15:00,64.68,64.84,64.61,64.83,98687.0,64.0413,64.1997,63.972,64.1898,98687.0
2024-08-21 11:20:00,64.84,64.99,64.83,64.98,16152.0,64.1997,64.3483,64.1898,64.3384,16152.0
2024-08-21 11:25:00,64.98,65.05,64.95,64.98,26530.0,64.3384,64.4077,64.3086,64.3384,26530.0
2024-08-21 11:30:00,64.98,65.06,64.97,65.01,20138.0,64.3384,64.4176,64.3285,64.3681,20138.0
2024-08-21 11:35:00,65.01,65.08,64.98,64.99,24074.0,64.3681,64.4374,64.3384,64.3483,24074.0
2024-08-21 11:40:00,64.98,65.08,64.97,64.99,57179.0,64.3384,64.4374,64.3285,64.3483,57179.0
2024-08-21 11:45:00,65.0,65.05,64.87,64.89,20133.0,64.3582,64.4077,64.2294,64.2492,20133.0
2024-08-21 11:50:00,64.89,64.96,64.89,64.91,16930.0,64.2492,64.3185,64.2492,64.269,16930.0
2024-08-21 11:55:00,64.92,64.93,64.82,64.86,17326.0,64.2789,64.2888,64.1799,64.2195,17326.0
2024-08-21 12:00:00,64.85,64.86,64.78,64.81,10776.0,64.2096,64.2195,64.1403,64.17,10776.0
2024-08-21 12:05:00,64.82,64.94,64.81,64.92,21062.0,64.1799,64.2987,64.17,64.2789,21062.0
2024-08-21 12:10:00,64.92,64.96,64.92,64.96,11153.0,64.2789,64.3185,64.2789,64.3185,11153.0
2024-08-21 12:15:00,64.95,64.96,64.86,64.92,19119.0,64.3086,64.3185,64.2195,64.2789,19119.0
2024-08-21 12:20:00,64.92,64.95,64.91,64.94,16193.0,64.2789,64.3086,64.269,64.2987,16193.0
2024-08-21 12:25:00,64.94,64.98,64.93,64.96,15475.0,64.2987,64.3384,64.2888,64.3185,15475.0
2024-08-21 12:30:00,64.96,65.02,64.93,65.02,35706.0,64.3185,64.378,64.2888,64.378,35706.0
2024-08-21 12:35:00,65.02,65.05,64.98,64.98,10030.0,64.378,64.4077,64.3384,64.3384,10030.0
2024-08-21 12:40:00,65.0,65.0,64.88,64.89,19506.0,64.3582,64.3582,64.2393,64.2492,19506.0
2024-08-21 12:45:00,64.89,64.93,64.88,64.89,27036.0,64.2492,64.2888,64.2393,64.2492,27036.0
2024-08-21 12:50:00,64.89,64.9,64.85,64.89,18515.0,64.2492,64.2591,64.2096,64.2492,18515.0
2024-08-21 12:55:00,64.89,64.91,64.88,64.89,23588.0,64.2492,64.269,64.2393,64.2492,23588.0
2024-08-21 13:00:00,64.89,64.91,64.87,64.9,20958.0,64.2492,64.269,64.2294,64.2591,20958.0
2024-08-21 13:05:00,64.9,64.9,64.84,64.85,17085.0,64.2591,64.2591,64.1997,64.2096,17085.0
2024-08-21 13:10:00,64.86,64.89,64.85,64.87,17621.0,64.2195,64.2492,64.2096,64.2294,17621.0
2024-08-21 13:15:00,64.87,64.94,64.85,64.9,27521.0,64.2294,64.2987,64.2096,64.2591,27521.0
2024-08-21 13:20:00,64.89,64.9,64.82,64.84,12197.0,64.2492,64.2591,64.1799,64.1997,12197.0
2024-08-21 13:25:00,64.84,64.88,64.8,64.88,69820.0,64.1997,64.2393,64.1601,64.2393,69820.0
2024-08-21 13:30:00,64.88,65.04,64.88,64.93,139892.0,64.2393,64.3978,64.2393,64.2888,139892.0
2024-08-21 13:35:00,64.94,65.01,64.92,64.95,28521.0,64.2987,64.3681,64.2789,64.3086,28521.0
2024-08-21 13:40:00,64.94,65.0,64.91,64.96,93986.0,64.2987,64.3582,64.269,64.3185,93986.0
2024-08-21 13:45:00,64.96,65.07,64.96,65.07,24140.0,64.3185,64.4275,64.3185,64.4275,24140.0
2024-08-21 13:50:00,65.06,65.1,65.01,65.03,22597.0,64.4176,64.4572,64.3681,64.3879,22597.0
2024-08-21 13:55:00,65.03,65.03,64.9,64.95,42263.0,64.3879,64.3879,64.2591,64.3086,42263.0
2024-08-21 14:00:00,64.98,65.08,64.97,64.99,31482.0,64.3384,64.4374,64.3285,64.3483,31482.0
2024-08-21 14:05:00,65.01,65.05,64.93,64.97,34886.0,64.3681,64.4077,64.2888,64.3285,34886.0
2024-08-21 14:10:00,64.97,65.06,64.95,65.05,35329.0,64.3285,64.4176,64.3086,64.4077,35329.0
2024-08-21 14:15:00,65.06,65.11,65.0,65.05,33336.0,64.4176,64.4671,64.3582,64.4077,33336.0
2024-08-21 14:20:00,65.04,65.07,65.01,65.05,35825.0,64.3978,64.4275,64.3681,64.4077,35825.0
2024-08-21 14:25:00,65.05,65.07,64.96,65.02,322530.0,64.4077,64.4275,64.3185,64.378,322530.0
2024-08-21 14:30:00,65.02,65.11,65.02,65.02,35850.0,64.378,64.4671,64.378,64.378,35850.0
2024-08-21 14:35:00,65.02,65.03,64.96,64.97,25541.0,64.378,64.3879,64.3185,64.3285,25541.0
2024-08-21 14:40:00,64.97,65.02,64.96,64.97,14223.0,64.3285,64.378,64.3185,64.3285,14223.0
2024-08-21 14:45:00,64.97,65.03,64.96,65.03,58006.0,64.3285,64.3879,64.3185,64.3879,58006.0
2024-08-21 14:50:00,65.02,65.11,65.01,65.07,13287.0,64.378,64.4671,64.3681,64.4275,13287.0
2024-08-21 14:55:00,65.08,65.09,65.0,65.04,23824.0,64.4374,64.4473,64.3582,64.3978,23824.0
2024-08-21 15:00:00,65.03,65.04,64.97,64.99,123503.0,64.3879,64.3978,64.3285,64.3483,123503.0
2024-08-21 15:05:00,64.98,64.99,64.83,64.91,71504.0,64.3384,64.3483,64.1898,64.269,71504.0
2024-08-21 15:10:00,64.92,64.96,64.88,64.92,46233.0,64.2789,64.3185,64.2393,64.2789,46233.0
2024-08-21 15:15:00,64.92,64.98,64.84,64.89,134522.0,64.2789,64.3384,64.1997,64.2492,134522.0
2024-08-21 15:20:00,64.89,64.92,64.71,64.75,79145.0,64.2492,64.2789,64.071,64.1106,79145.0
2024-08-21 15:25:00,64.75,64.82,64.73,64.78,68882.0,64.1106,64.1799,64.0908,64.1403,68882.0
2024-08-21 15:30:00,64.78,64.82,64.76,64.79,76714.0,64.1403,64.1799,64.1205,64.1502,76714.0
2024-08-21 15:35:00,64.79,64.8,64.73,64.75,79487.0,64.1502,64.1601,64.0908,64.1106,79487.0
2024-08-21 15:40:00,64.75,64.76,64.68,64.7,122735.0,64.1106,64.1205,64.0413,64.0611,122735.0
2024-08-21 15:45:00,64.71,64.74,64.66,64.7,161387.0,64.071,64.1007,64.0215,64.0611,161387.0
2024-08-21 15:50:00,64.7,64.75,64.5,64.5,332499.0,64.0611,64.1106,63.8631,63.8631,332499.0
2024-08-21 15:55:00,64.51,64.6,64.48,64.57,663644.0,63.873,63.9621,63.8433,63.9324,663644.0
2024-08-22 09:30:00,62.68,63.71,62.6,63.52,1531366.0,62.0611,63.0809,61.9819,62.8928,1531366.0
2024-08-22 09:35:00,63.54,63.84,63.17,63.84,783594.0,62.9126,63.2096,62.5462,63.2096,783594.0
2024-08-22 09:40:00,63.84,64.18,63.8,64.07,529587.0,63.2096,63.5463,63.17,63.4373,529587.0
2024-08-22 09:45:00,64.1,64.17,63.75,63.94,516863.0,63.467,63.5364,63.1205,63.3086,516863.0
2024-08-22 09:50:00,63.94,64.02,63.76,63.93,274336.0,63.3086,63.3878,63.1304,63.2987,274336.0
2024-08-22 09:55:00,63.93,63.95,63.77,63.85,169475.0,63.2987,63.3185,63.1403,63.2195,169475.0
2024-08-22 10:00:00,63.85,64.04,63.84,64.02,353271.0,63.2195,63.4076,63.2096,63.3878,353271.0
2024-08-22 10:05:00,64.03,64.08,63.84,64.01,361404.0,63.3977,63.4472,63.2096,63.3779,361404.0
2024-08-22 10:10:00,64.01,64.14,63.88,64.14,146550.0,63.3779,63.5066,63.2492,63.5066,146550.0
2024-08-22 10:15:00,64.13,64.17,63.96,63.99,239385.0,63.4967,63.5364,63.3284,63.3581,239385.0
2024-08-22 10:20:00,63.99,64.15,63.95,64.13,115598.0,63.3581,63.5165,63.3185,63.4967,115598.0
2024-08-22 10:25:00,64.13,64.41,64.13,64.41,162420.0,63.4967,63.774,63.4967,63.774,162420.0
2024-08-22 10:30:00,64.41,64.5,64.21,64.24,159595.0,63.774,63.8631,63.576,63.6057,159595.0
2024-08-22 10:35:00,64.24,64.26,64.02,64.11,142062.0,63.6057,63.6255,63.3878,63.4769,142062.0
2024-08-22 10:40:00,64.11,64.21,64.07,64.17,88155.0,63.4769,63.576,63.4373,63.5364,88155.0
2024-08-22 10:45:00,64.17,64.18,63.94,63.97,138789.0,63.5364,63.5463,63.3086,63.3383,138789.0
2024-08-22 10:50:00,63.95,64.0,63.88,63.99,132630.0,63.3185,63.368,63.2492,63.3581,132630.0
2024-08-22 10:55:00,64.0,64.06,63.88,63.89,215517.0,63.368,63.4274,63.2492,63.2591,215517.0
2024-08-22 11:00:00,63.88,63.89,63.7,63.75,169261.0,63.2492,63.2591,63.071,63.1205,169261.0
2024-08-22 11:05:00,63.75,63.82,63.59,63.67,98362.0,63.1205,63.1898,62.9621,63.0413,98362.0
2024-08-22 11:10:00,63.66,63.94,63.65,63.94,92436.0,63.0314,63.3086,63.0215,63.3086,92436.0
2024-08-22 11:15:00,63.93,63.96,63.78,63.8,73713.0,63.2987,63.3284,63.1502,63.17,73713.0
2024-08-22 11:20:00,63.8,63.8,63.65,63.77,73764.0,63.17,63.17,63.0215,63.1403,73764.0
2024-08-22 11:25:00,63.77,63.77,63.71,63.73,44494.0,63.1403,63.1403,63.0809,63.1007,44494.0
2024-08-22 11:30:00,63.73,63.92,63.69,63.9,87812.0,63.1007,63.2888,63.0611,63.269,87812.0
2024-08-22 11:35:00,63.9,64.05,63.88,63.98,65940.0,63.269,63.4175,63.2492,63.3482,65940.0
2024-08-22 11:40:00,63.99,64.01,63.59,63.68,102837.0,63.3581,63.3779,62.9621,63.0512,102837.0
2024-08-22 11:45:00,63.68,63.83,63.68,63.77,63283.0,63.0512,63.1997,63.0512,63.1403,63283.0
2024-08-22 11:50:00,63.78,63.82,63.71,63.77,58704.0,63.1502,63.1898,63.0809,63.1403,58704.0
2024-08-22 11:55:00,63.75,63.77,63.65,63.77,114655.0,63.1205,63.1403,63.0215,63.1403,114655.0
2024-08-22 12:00:00,63.77,63.86,63.72,63.76,114195.0,63.1403,63.2294,63.0908,63.1304,114195.0
2024-08-22 12:05:00,63.76,63.86,63.73,63.85,46160.0,63.1304,63.2294,63.1007,63.2195,46160.0
2024-08-22 12:10:00,63.85,63.87,63.71,63.77,50858.0,63.2195,63.2393,63.0809,63.1403,50858.0
2024-08-22 12:15:00,63.76,63.78,63.53,63.56,84165.0,63.1304,63.1502,62.9027,62.9324,84165.0
2024-08-22 12:20:00,63.56,63.65,63.52,63.64,83495.0,62.9324,63.0215,62.8928,63.0116,83495.0
2024-08-22 12:25:00,63.64,63.83,63.64,63.69,125953.0,63.0116,63.1997,63.0116,63.0611,125953.0
2024-08-22 12:30:00,63.69,63.84,63.67,63.83,92643.0,63.0611,63.2096,63.0413,63.1997,92643.0
2024-08-22 12:35:00,63.83,64.03,63.81,64.01,90355.0,63.1997,63.3977,63.1799,63.3779,90355.0
2024-08-22 12:40:00,64.0,64.06,63.99,64.05,60072.0,63.368,63.4274,63.3581,63.4175,60072.0
2024-08-22 12:45:00,64.05,64.05,63.92,63.96,110242.0,63.4175,63.4175,63.2888,63.3284,110242.0
2024-08-22 12:50:00,63.96,64.03,63.95,63.95,72737.0,63.3284,63.3977,63.3185,63.3185,72737.0
2024-08-22 12:55:00,63.95,63.98,63.8,63.86,143779.0,63.3185,63.3482,63.17,63.2294,143779.0
2024-08-22 13:00:00,63.86,64.08,63.82,64.05,84020.0,63.2294,63.4472,63.1898,63.4175,84020.0
2024-08-22 13:05:00,64.05,64.11,63.98,64.06,67473.0,63.4175,63.4769,63.3482,63.4274,67473.0
2024-08-22 13:10:00,64.06,64.19,64.01,64.03,63884.0,63.4274,63.5562,63.3779,63.3977,63884.0
2024-08-22 13:15:00,64.03,64.06,64.01,64.02,47613.0,63.3977,63.4274,63.3779,63.3878,47613.0
2024-08-22 13:20:00,64.02,64.07,63.97,63.98,66498.0,63.3878,63.4373,63.3383,63.3482,66498.0
2024-08-22 13:25:00,63.97,64.0,63.87,63.93,75764.0,63.3383,63.368,63.2393,63.2987,75764.0
2024-08-22 13:30:00,63.92,63.93,63.81,63.85,83080.0,63.2888,63.2987,63.1799,63.2195,83080.0
2024-08-22 13:35:00,63.85,63.95,63.83,63.93,50804.0,63.2195,63.3185,63.1997,63.2987,50804.0
2024-08-22 13:40:00,63.92,63.93,63.88,63.9,37456.0,63.2888,63.2987,63.2492,63.269,37456.0
2024-08-22 13:45:00,63.89,63.91,63.83,63.85,34230.0,63.2591,63.2789,63.1997,63.2195,34230.0
2024-08-22 13:50:00,63.85,63.91,63.83,63.85,41688.0,63.2195,63.2789,63.1997,63.2195,41688.0
2024-08-22 13:55:00,63.86,63.86,63.76,63.77,77669.0,63.2294,63.2294,63.1304,63.1403,77669.0
2024-08-22 14:00:00,63.77,63.97,63.77,63.96,58231.0,63.1403,63.3383,63.1403,63.3284,58231.0
2024-08-22 14:05:00,63.96,64.02,63.89,64.02,73742.0,63.3284,63.3878,63.2591,63.3878,73742.0
2024-08-22 14:10:00,64.01,64.04,63.94,64.01,48639.0,63.3779,63.4076,63.3086,63.3779,48639.0
2024-08-22 14:15:00,64.01,64.1,63.98,64.06,80068.0,63.3779,63.467,63.3482,63.4274,80068.0
2024-08-22 14:20:00,64.06,64.12,64.0,64.02,52020.0,63.4274,63.4868,63.368,63.3878,52020.0
2024-08-22 14:25:00,64.02,64.1,64.0,64.09,43989.0,63.3878,63.467,63.368,63.4571,43989.0
2024-08-22 14:30:00,64.09,64.18,64.05,64.18,61091.0,63.4571,63.5463,63.4175,63.5463,61091.0
2024-08-22 14:35:00,64.18,64.25,64.06,64.07,66992.0,63.5463,63.6156,63.4274,63.4373,66992.0
2024-08-22 14:40:00,64.07,64.08,63.99,64.01,73609.0,63.4373,63.4472,63.3581,63.3779,73609.0
2024-08-22 14:45:00,64.01,64.07,64.0,64.03,41737.0,63.3779,63.4373,63.368,63.3977,41737.0
2024-08-22 14:50:00,64.03,64.05,63.99,64.0,60723.0,63.3977,63.4175,63.3581,63.368,60723.0
2024-08-22 14:55:00,64.0,64.03,63.95,64.0,57592.0,63.368,63.3977,63.3185,63.368,57592.0
2024-08-22 15:00:00,64.0,64.1,63.98,64.06,52713.0,63.368,63.467,63.3482,63.4274,52713.0
2024-08-22 15:05:00,64.05,64.07,64.01,64.03,38433.0,63.4175,63.4373,63.3779,63.3977,38433.0
2024-08-22 15:10:00,64.06,64.09,64.03,64.09,56206.0,63.4274,63.4571,63.3977,63.4571,56206.0
2024-08-22 15:15:00,64.09,64.14,64.07,64.09,62626.0,63.4571,63.5066,63.4373,63.4571,62626.0
2024-08-22 15:20:00,64.09,64.09,64.01,64.03,71246.0,63.4571,63.4571,63.3779,63.3977,71246.0
2024-08-22 15:25:00,64.03,64.16,64.01,64.13,182471.0,63.3977,63.5264,63.3779,63.4967,182471.0
2024-08-22 15:30:00,64.13,64.2,64.13,64.14,105527.0,63.4967,63.5661,63.4967,63.5066,105527.0
2024-08-22 15:35:00,64.14,64.23,64.06,64.23,155252.0,63.5066,63.5958,63.4274,63.5958,155252.0
2024-08-22 15:40:00,64.23,64.25,64.17,64.19,192858.0,63.5958,63.6156,63.5364,63.5562,192858.0
2024-08-22 15:45:00,64.19,64.25,64.16,64.2,181264.0,63.5562,63.6156,63.5264,63.5661,181264.0
2024-08-22 15:50:00,64.2,64.26,64.12,64.17,299322.0,63.5661,63.6255,63.4868,63.5364,299322.0
2024-08-22 15:55:00,64.17,64.31,64.16,64.3,802660.0,63.5364,63.675,63.5264,63.6651,802660.0
2024-08-23 09:30:00,64.7,64.84,64.28,64.32,166515.0,64.0611,64.1997,63.6453,63.6849,166515.0
2024-08-23 09:35:00,64.4,64.52,64.24,64.24,81307.0,63.7641,63.8829,63.6057,63.6057,81307.0
2024-08-23 09:40:00,64.25,64.38,64.18,64.22,77093.0,63.6156,63.7443,63.5463,63.5859,77093.0
2024-08-23 09:45:00,64.23,64.26,64.05,64.12,73570.0,63.5958,63.6255,63.4175,63.4868,73570.0
2024-08-23 09:50:00,64.11,64.41,64.04,64.39,85036.0,63.4769,63.774,63.4076,63.7542,85036.0
2024-08-23 09:55:00,64.38,64.44,64.3,64.41,53901.0,63.7443,63.8037,63.6651,63.774,53901.0
2024-08-23 10:00:00,64.43,64.88,64.42,64.73,140666.0,63.7938,64.2393,63.7839,64.0908,140666.0
2024-08-23 10:05:00,64.72,64.79,64.52,64.69,153984.0,64.0809,64.1502,63.8829,64.0512,153984.0
2024-08-23 10:10:00,64.68,64.95,64.67,64.81,196539.0,64.0413,64.3086,64.0314,64.17,196539.0
2024-08-23 10:15:00,64.82,64.87,64.6,64.65,64516.0,64.1799,64.2294,63.9621,64.0116,64516.0
2024-08-23 10:20:00,64.66,64.79,64.55,64.76,78444.0,64.0215,64.1502,63.9126,64.1205,78444.0
2024-08-23 10:25:00,64.75,64.76,64.63,64.67,64643.0,64.1106,64.1205,63.9918,64.0314,64643.0
2024-08-23 10:30:00,64.67,64.86,64.65,64.72,124420.0,64.0314,64.2195,64.0116,64.0809,124420.0
2024-08-23 10:35:00,64.72,64.89,64.7,64.88,47988.0,64.0809,64.2492,64.0611,64.2393,47988.0
2024-08-23 10:40:00,64.88,64.99,64.76,64.98,88997.0,64.2393,64.3483,64.1205,64.3384,88997.0
2024-08-23 10:45:00,64.99,65.04,64.73,64.77,70067.0,64.3483,64.3978,64.0908,64.1304,70067.0
2024-08-23 10:50:00,64.78,64.83,64.58,64.81,82336.0,64.1403,64.1898,63.9423,64.17,82336.0
2024-08-23 10:55:00,64.84,65.01,64.77,64.94,48700.0,64.1997,64.3681,64.1304,64.2987,48700.0
2024-08-23 11:00:00,64.93,64.94,64.75,64.87,37213.0,64.2888,64.2987,64.1106,64.2294,37213.0
2024-08-23 11:05:00,64.87,65.05,64.87,65.02,50416.0,64.2294,64.4077,64.2294,64.378,50416.0
2024-08-23 11:10:00,65.03,65.11,64.91,65.08,104559.0,64.3879,64.4671,64.269,64.4374,104559.0
2024-08-23 11:15:00,65.08,65.13,65.03,65.1,70259.0,64.4374,64.4869,64.3879,64.4572,70259.0
2024-08-23 11:20:00,65.1,65.1,64.91,64.92,45476.0,64.4572,64.4572,64.269,64.2789,45476.0
2024-08-23 11:25:00,64.91,64.96,64.84,64.93,38592.0,64.269,64.3185,64.1997,64.2888,38592.0
2024-08-23 11:30:00,64.95,65.06,64.93,64.95,42496.0,64.3086,64.4176,64.2888,64.3086,42496.0
2024-08-23 11:35:00,64.95,64.99,64.9,64.94,25849.0,64.3086,64.3483,64.2591,64.2987,25849.0
2024-08-23 11:40:00,64.93,64.95,64.7,64.75,57238.0,64.2888,64.3086,64.0611,64.1106,57238.0
2024-08-23 11:45:00,64.73,64.76,64.6,64.62,24707.0,64.0908,64.1205,63.9621,63.9819,24707.0
2024-08-23 11:50:00,64.62,64.64,64.42,64.42,26866.0,63.9819,64.0017,63.7839,63.7839,26866.0
2024-08-23 11:55:00,64.42,64.43,64.21,64.24,55150.0,63.7839,63.7938,63.576,63.6057,55150.0
2024-08-23 12:00:00,64.25,64.28,64.12,64.17,59164.0,63.6156,63.6453,63.4868,63.5364,59164.0
2024-08-23 12:05:00,64.18,64.19,64.08,64.09,51632.0,63.5463,63.5562,63.4472,63.4571,51632.0
2024-08-23 12:10:00,64.09,64.09,63.96,63.96,139338.0,63.4571,63.4571,63.3284,63.3284,139338.0
2024-08-23 12:15:00,63.96,64.01,63.87,63.93,90158.0,63.3284,63.3779,63.2393,63.2987,90158.0
2024-08-23 12:20:00,63.93,63.98,63.87,63.91,63792.0,63.2987,63.3482,63.2393,63.2789,63792.0
2024-08-23 12:25:00,63.91,63.92,63.8,63.9,73567.0,63.2789,63.2888,63.17,63.269,73567.0
2024-08-23 12:30:00,63.88,63.95,63.79,63.84,65720.0,63.2492,63.3185,63.1601,63.2096,65720.0
2024-08-23 12:35:00,63.83,63.99,63.83,63.88,74487.0,63.1997,63.3581,63.1997,63.2492,74487.0
2024-08-23 12:40:00,63.88,63.97,63.81,63.83,55847.0,63.2492,63.3383,63.1799,63.1997,55847.0
2024-08-23 12:45:00,63.84,63.88,63.75,63.77,53778.0,63.2096,63.2492,63.1205,63.1403,53778.0
2024-08-23 12:50:00,63.77,63.95,63.77,63.91,82960.0,63.1403,63.3185,63.1403,63.2789,82960.0
2024-08-23 12:55:00,63.9,63.99,63.88,63.95,79504.0,63.269,63.3581,63.2492,63.3185,79504.0
2024-08-23 13:00:00,63.95,64.02,63.9,63.99,44396.0,63.3185,63.3878,63.269,63.3581,44396.0
2024-08-23 13:05:00,63.99,64.03,63.89,63.98,55979.0,63.3581,63.3977,63.2591,63.3482,55979.0
2024-08-23 13:10:00,63.98,64.15,63.98,64.15,45888.0,63.3482,63.5165,63.3482,63.5165,45888.0
2024-08-23 13:15:00,64.15,64.16,64.09,64.11,35442.0,63.5165,63.5264,63.4571,63.4769,35442.0
2024-08-23 13:20:00,64.13,64.22,64.11,64.11,39450.0,63.4967,63.5859,63.4769,63.4769,39450.0
2024-08-23 13:25:00,64.11,64.25,64.1,64.24,33053.0,63.4769,63.6156,63.467,63.6057,33053.0
2024-08-23 13:30:00,64.23,64.32,64.22,64.32,39430.0,63.5958,63.6849,63.5859,63.6849,39430.0
2024-08-23 13:35:00,64.32,64.4,64.31,64.38,43265.0,63.6849,63.7641,63.675,63.7443,43265.0
2024-08-23 13:40:00,64.37,64.38,64.29,64.34,58726.0,63.7344,63.7443,63.6552,63.7047,58726.0
2024-08-23 13:45:00,64.35,64.39,64.32,64.36,52088.0,63.7146,63.7542,63.6849,63.7245,52088.0
2024-08-23 13:50:00,64.36,64.4,64.31,64.34,37514.0,63.7245,63.7641,63.675,63.7047,37514.0
2024-08-23 13:55:00,64.34,64.39,64.33,64.36,33931.0,63.7047,63.7542,63.6948,63.7245,33931.0
2024-08-23 14:00:00,64.36,64.39,64.32,64.38,39571.0,63.7245,63.7542,63.6849,63.7443,39571.0
2024-08-23 14:05:00,64.37,64.39,64.3,64.36,53191.0,63.7344,63.7542,63.6651,63.7245,53191.0
2024-08-23 14:10:00,64.37,64.42,64.33,64.35,60123.0,63.7344,63.7839,63.6948,63.7146,60123.0
2024-08-23 14:15:00,64.33,64.35,64.15,64.16,69038.0,63.6948,63.7146,63.5165,63.5264,69038.0
2024-08-23 14:20:00,64.15,64.23,64.14,64.23,40398.0,63.5165,63.5958,63.5066,63.5958,40398.0
2024-08-23 14:25:00,64.24,64.24,64.16,64.16,57592.0,63.6057,63.6057,63.5264,63.5264,57592.0
2024-08-23 14:30:00,64.16,64.22,64.12,64.2,45142.0,63.5264,63.5859,63.4868,63.5661,45142.0
2024-08-23 14:35:00,64.2,64.24,64.16,64.22,36029.0,63.5661,63.6057,63.5264,63.5859,36029.0
2024-08-23 14:40:00,64.22,64.22,64.15,64.22,48074.0,63.5859,63.5859,63.5165,63.5859,48074.0
2024-08-23 14:45:00,64.22,64.29,64.21,64.26,34145.0,63.5859,63.6552,63.576,63.6255,34145.0
2024-08-23 14:50:00,64.25,64.31,64.23,64.31,35430.0,63.6156,63.675,63.5958,63.675,35430.0
2024-08-23 14:55:00,64.3,64.3,64.26,64.28,55202.0,63.6651,63.6651,63.6255,63.6453,55202.0
2024-08-23 15:00:00,64.28,64.35,64.15,64.23,132655.0,63.6453,63.7146,63.5165,63.5958,132655.0
2024-08-23 15:05:00,64.21,64.25,64.2,64.23,43927.0,63.576,63.6156,63.5661,63.5958,43927.0
2024-08-23 15:10:00,64.23,64.25,64.17,64.22,69648.0,63.5958,63.6156,63.5364,63.5859,69648.0
2024-08-23 15:15:00,64.23,64.3,64.2,64.28,76282.0,63.5958,63.6651,63.5661,63.6453,76282.0
2024-08-23 15:20:00,64.28,64.31,64.24,64.28,78408.0,63.6453,63.675,63.6057,63.6453,78408.0
2024-08-23 15:25:00,64.28,64.32,64.23,64.3,116474.0,63.6453,63.6849,63.5958,63.6651,116474.0
2024-08-23 15:30:00,64.3,64.38,64.27,64.37,148150.0,63.6651,63.7443,63.6354,63.7344,148150.0
2024-08-23 15:35:00,64.37,64.38,64.26,64.3,103939.0,63.7344,63.7443,63.6255,63.6651,103939.0
2024-08-23 15:40:00,64.3,64.42,64.25,64.25,127438.0,63.6651,63.7839,63.6156,63.6156,127438.0
2024-08-23 15:45:00,64.24,64.34,64.17,64.31,106727.0,63.6057,63.7047,63.5364,63.675,106727.0
2024-08-23 15:50:00,64.31,64.34,64.23,64.32,243745.0,63.675,63.7047,63.5958,63.6849,243745.0
2024-08-23 15:55:00,64.34,64.44,64.2,64.35,741153.0,63.7047,63.8037,63.5661,63.7146,741153.0
2024-08-26 09:30:00,64.65,64.8,64.5,64.79,189768.0,64.0116,64.1601,63.8631,64.1502,189768.0
2024-08-26 09:35:00,64.79,64.94,64.64,64.64,53144.0,64.1502,64.2987,64.0017,64.0017,53144.0
2024-08-26 09:40:00,64.67,64.79,64.64,64.76,42151.0,64.0314,64.1502,64.0017,64.1205,42151.0
2024-08-26 09:45:00,64.77,64.81,64.67,64.71,25522.0,64.1304,64.17,64.0314,64.071,25522.0
2024-08-26 09:50:00,64.71,64.81,64.66,64.69,46435.0,64.071,64.17,64.0215,64.0512,46435.0
2024-08-26 09:55:00,64.69,64.94,64.69,64.94,147667.0,64.0512,64.2987,64.0512,64.2987,147667.0
2024-08-26 10:00:00,64.95,65.13,64.94,65.12,122553.0,64.3086,64.4869,64.2987,64.477,122553.0
2024-08-26 10:05:00,65.13,65.3,65.13,65.15,99815.0,64.4869,64.6552,64.4869,64.5067,99815.0
2024-08-26 10:10:00,65.17,65.17,64.94,65.11,78053.0,64.5265,64.5265,64.2987,64.4671,78053.0
2024-08-26 10:15:00,65.11,65.11,64.97,65.02,33060.0,64.4671,64.4671,64.3285,64.378,33060.0
2024-08-26 10:20:00,65.03,65.06,64.97,65.04,43726.0,64.3879,64.4176,64.3285,64.3978,43726.0
2024-08-26 10:25:00,65.04,65.1,64.97,65.08,69018.0,64.3978,64.4572,64.3285,64.4374,69018.0
2024-08-26 10:30:00,65.07,65.15,64.99,65.15,55907.0,64.4275,64.5067,64.3483,64.5067,55907.0
2024-08-26 10:35:00,65.17,65.17,65.02,65.08,49641.0,64.5265,64.5265,64.378,64.4374,49641.0
2024-08-26 10:40:00,65.09,65.1,64.91,64.91,40141.0,64.4473,64.4572,64.269,64.269,40141.0
2024-08-26 10:45:00,64.91,64.94,64.65,64.69,31987.0,64.269,64.2987,64.0116,64.0512,31987.0
2024-08-26 10:50:00,64.69,64.71,64.63,64.64,36815.0,64.0512,64.071,63.9918,64.0017,36815.0
2024-08-26 10:55:00,64.64,64.67,64.57,64.62,32066.0,64.0017,64.0314,63.9324,63.9819,32066.0
2024-08-26 11:00:00,64.61,64.65,64.54,64.64,27679.0,63.972,64.0116,63.9027,64.0017,27679.0
2024-08-26 11:05:00,64.65,64.79,64.63,64.75,32242.0,64.0116,64.1502,63.9918,64.1106,32242.0
2024-08-26 11:10:00,64.75,64.83,64.73,64.79,25609.0,64.1106,64.1898,64.0908,64.1502,25609.0
2024-08-26 11:15:00,64.79,64.82,64.71,64.72,27672.0,64.1502,64.1799,64.071,64.0809,27672.0
2024-08-26 11:20:00,64.73,64.73,64.63,64.66,24999.0,64.0908,64.0908,63.9918,64.0215,24999.0
2024-08-26 11:25:00,64.66,64.68,64.62,64.67,29762.0,64.0215,64.0413,63.9819,64.0314,29762.0
2024-08-26 11:30:00,64.67,64.69,64.61,64.66,33354.0,64.0314,64.0512,63.972,64.0215,33354.0
2024-08-26 11:35:00,64.66,64.72,64.64,64.71,26629.0,64.0215,64.0809,64.0017,64.071,26629.0
2024-08-26 11:40:00,64.71,64.77,64.68,64.69,25025.0,64.071,64.1304,64.0413,64.0512,25025.0
2024-08-26 11:45:00,64.68,64.71,64.64,64.66,24133.0,64.0413,64.071,64.0017,64.0215,24133.0
2024-08-26 11:50:00,64.67,64.68,64.61,64.62,15351.0,64.0314,64.0413,63.972,63.9819,15351.0
2024-08-26 11:55:00,64.62,64.67,64.57,64.59,24663.0,63.9819,64.0314,63.9324,63.9522,24663.0
2024-08-26 12:00:00,64.59,64.59,64.53,64.58,23234.0,63.9522,63.9522,63.8928,63.9423,23234.0
2024-08-26 12:05:00,64.56,64.64,64.56,64.62,19741.0,63.9225,64.0017,63.9225,63.9819,19741.0
2024-08-26 12:10:00,64.62,64.67,64.6,64.61,19615.0,63.9819,64.0314,63.9621,63.972,19615.0
2024-08-26 12:15:00,64.61,64.68,64.6,64.66,15706.0,63.972,64.0413,63.9621,64.0215,15706.0
2024-08-26 12:20:00,64.67,64.7,64.62,64.63,31445.0,64.0314,64.0611,63.9819,63.9918,31445.0
2024-08-26 12:25:00,64.62,64.67,64.61,64.66,25843.0,63.9819,64.0314,63.972,64.0215,25843.0
2024-08-26 12:30:00,64.66,64.67,64.56,64.59,44331.0,64.0215,64.0314,63.9225,63.9522,44331.0
2024-08-26 12:35:00,64.58,64.61,64.55,64.58,28562.0,63.9423,63.972,63.9126,63.9423,28562.0
2024-08-26 12:40:00,64.58,64.61,64.57,64.6,20953.0,63.9423,63.972,63.9324,63.9621,20953.0
2024-08-26 12:45:00,64.6,64.71,64.59,64.7,83794.0,63.9621,64.071,63.9522,64.0611,83794.0
2024-08-26 12:50:00,64.7,64.73,64.65,64.67,85229.0,64.0611,64.0908,64.0116,64.0314,85229.0
2024-08-26 12:55:00,64.67,64.73,64.65,64.67,34964.0,64.0314,64.0908,64.0116,64.0314,34964.0
2024-08-26 13:00:00,64.66,64.69,64.63,64.67,29313.0,64.0215,64.0512,63.9918,64.0314,29313.0
2024-08-26 13:05:00,64.66,64.74,64.6,64.62,32529.0,64.0215,64.1007,63.9621,63.9819,32529.0
2024-08-26 13:10:00,64.61,64.68,64.61,64.64,25109.0,63.972,64.0413,63.972,64.0017,25109.0
2024-08-26 13:15:00,64.64,64.67,64.56,64.58,33151.0,64.0017,64.0314,63.9225,63.9423,33151.0
2024-08-26 13:20:00,64.58,64.61,64.55,64.56,27763.0,63.9423,63.972,63.9126,63.9225,27763.0
2024-08-26 13:25:00,64.56,64.58,64.51,64.52,45053.0,63.9225,63.9423,63.873,63.8829,45053.0
2024-08-26 13:30:00,64.52,64.55,64.48,64.53,29785.0,63.8829,63.9126,63.8433,63.8928,29785.0
2024-08-26 13:35:00,64.54,64.55,64.44,64.46,42334.0,63.9027,63.9126,63.8037,63.8235,42334.0
2024-08-26 13:40:00,64.48,64.5,64.46,64.46,29054.0,63.8433,63.8631,63.8235,63.8235,29054.0
2024-08-26 13:45:00,64.46,64.46,64.28,64.28,43890.0,63.8235,63.8235,63.6453,63.6453,43890.0
2024-08-26 13:50:00,64.28,64.3,64.15,64.18,172474.0,63.6453,63.6651,63.5165,63.5463,172474.0
2024-08-26 13:55:00,64.18,64.19,64.15,64.17,79618.0,63.5463,63.5562,63.5165,63.5364,79618.0
2024-08-26 14:00:00,64.17,64.32,64.16,64.3,63570.0,63.5364,63.6849,63.5264,63.6651,63570.0
2024-08-26 14:05:00,64.31,64.33,64.26,64.27,32975.0,63.675,63.6948,63.6255,63.6354,32975.0
2024-08-26 14:10:00,64.27,64.35,64.25,64.26,70966.0,63.6354,63.7146,63.6156,63.6255,70966.0
2024-08-26 14:15:00,64.24,64.28,64.22,64.28,33361.0,63.6057,63.6453,63.5859,63.6453,33361.0
2024-08-26 14:20:00,64.3,64.38,64.3,64.35,29128.0,63.6651,63.7443,63.6651,63.7146,29128.0
2024-08-26 14:25:00,64.36,64.4,64.34,64.38,29807.0,63.7245,63.7641,63.7047,63.7443,29807.0
2024-08-26 14:30:00,64.38,64.41,64.37,64.39,27647.0,63.7443,63.774,63.7344,63.7542,27647.0
2024-08-26 14:35:00,64.39,64.44,64.38,64.42,22316.0,63.7542,63.8037,63.7443,63.7839,22316.0
2024-08-26 14:40:00,64.41,64.47,64.4,64.47,31772.0,63.774,63.8334,63.7641,63.8334,31772.0
2024-08-26 14:45:00,64.47,64.47,64.37,64.37,35255.0,63.8334,63.8334,63.7344,63.7344,35255.0
2024-08-26 14:50:00,64.37,64.43,64.33,64.39,29345.0,63.7344,63.7938,63.6948,63.7542,29345.0
2024-08-26 14:55:00,64.4,64.45,64.39,64.42,41541.0,63.7641,63.8136,63.7542,63.7839,41541.0
2024-08-26 15:00:00,64.42,64.48,64.39,64.39,36471.0,63.7839,63.8433,63.7542,63.7542,36471.0
2024-08-26 15:05:00,64.39,64.46,64.39,64.4,57343.0,63.7542,63.8235,63.7542,63.7641,57343.0
2024-08-26 15:10:00,64.4,64.46,64.39,64.42,61673.0,63.7641,63.8235,63.7542,63.7839,61673.0
2024-08-26 15:15:00,64.43,64.44,64.37,64.4,43176.0,63.7938,63.8037,63.7344,63.7641,43176.0
2024-08-26 15:20:00,64.41,64.43,64.33,64.37,51283.0,63.774,63.7938,63.6948,63.7344,51283.0
2024-08-26 15:25:00,64.37,64.38,64.34,64.36,35170.0,63.7344,63.7443,63.7047,63.7245,35170.0
2024-08-26 15:30:00,64.36,64.41,64.31,64.39,52767.0,63.7245,63.774,63.675,63.7542,52767.0
2024-08-26 15:35:00,64.39,64.46,64.36,64.41,49623.0,63.7542,63.8235,63.7245,63.774,49623.0
2024-08-26 15:40:00,64.4,64.52,64.37,64.47,100299.0,63.7641,63.8829,63.7344,63.8334,100299.0
2024-08-26 15:45:00,64.48,64.52,64.45,64.48,74582.0,63.8433,63.8829,63.8136,63.8433,74582.0
2024-08-26 15:50:00,64.48,64.57,64.47,64.49,182811.0,63.8433,63.9324,63.8334,63.8532,182811.0
2024-08-26 15:55:00,64.49,64.51,64.35,64.49,530214.0,63.8532,63.873,63.7146,63.8532,530214.0
2024-08-27 09:30:00,64.36,64.47,64.14,64.25,222010.0,63.7245,63.8334,63.5066,63.6156,222010.0
2024-08-27 09:35:00,64.25,64.3,64.15,64.27,109592.0,63.6156,63.6651,63.5165,63.6354,109592.0
2024-08-27 09:40:00,64.27,64.34,64.2,64.23,104921.0,63.6354,63.7047,63.5661,63.5958,104921.0
2024-08-27 09:45:00,64.22,64.28,64.19,64.26,39353.0,63.5859,63.6453,63.5562,63.6255,39353.0
2024-08-27 09:50:00,64.25,64.25,64.09,64.12,80233.0,63.6156,63.6156,63.4571,63.4868,80233.0
2024-08-27 09:55:00,64.11,64.13,64.0,64.06,94941.0,63.4769,63.4967,63.368,63.4274,94941.0
2024-08-27 10:00:00,64.05,64.16,63.99,64.14,70217.0,63.4175,63.5264,63.3581,63.5066,70217.0
2024-08-27 10:05:00,64.14,64.15,63.99,64.0,51916.0,63.5066,63.5165,63.3581,63.368,51916.0
2024-08-27 10:10:00,64.01,64.08,63.92,64.03,119077.0,63.3779,63.4472,63.2888,63.3977,119077.0
2024-08-27 10:15:00,64.03,64.13,63.99,64.11,32333.0,63.3977,63.4967,63.3581,63.4769,32333.0
2024-08-27 10:20:00,64.11,64.21,64.06,64.21,40667.0,63.4769,63.576,63.4274,63.576,40667.0
2024-08-27 10:25:00,64.22,64.26,64.17,64.2,52708.0,63.5859,63.6255,63.5364,63.5661,52708.0
2024-08-27 10:30:00,64.19,64.23,64.13,64.15,33127.0,63.5562,63.5958,63.4967,63.5165,33127.0
2024-08-27 10:35:00,64.16,64.25,64.12,64.23,24514.0,63.5264,63.6156,63.4868,63.5958,24514.0
2024-08-27 10:40:00,64.22,64.23,64.14,64.18,20462.0,63.5859,63.5958,63.5066,63.5463,20462.0
2024-08-27 10:45:00,64.19,64.2,64.1,64.15,34490.0,63.5562,63.5661,63.467,63.5165,34490.0
2024-08-27 10:50:00,64.16,64.18,64.06,64.13,25229.0,63.5264,63.5463,63.4274,63.4967,25229.0
2024-08-27 10:55:00,64.12,64.15,64.07,64.07,26776.0,63.4868,63.5165,63.4373,63.4373,26776.0
2024-08-27 11:00:00,64.07,64.09,64.0,64.06,27031.0,63.4373,63.4571,63.368,63.4274,27031.0
2024-08-27 11:05:00,64.06,64.12,64.03,64.09,16024.0,63.4274,63.4868,63.3977,63.4571,16024.0
2024-08-27 11:10:00,64.08,64.1,64.01,64.03,25426.0,63.4472,63.467,63.3779,63.3977,25426.0
2024-08-27 11:15:00,64.03,64.03,63.9,63.93,25320.0,63.3977,63.3977,63.269,63.2987,25320.0
2024-08-27 11:20:00,63.93,63.97,63.89,63.9,30246.0,63.2987,63.3383,63.2591,63.269,30246.0
2024-08-27 11:25:00,63.89,63.99,63.88,63.97,23811.0,63.2591,63.3581,63.2492,63.3383,23811.0
2024-08-27 11:30:00,63.95,63.99,63.91,63.95,25458.0,63.3185,63.3581,63.2789,63.3185,25458.0
2024-08-27 11:35:00,63.95,63.99,63.94,63.98,25142.0,63.3185,63.3581,63.3086,63.3482,25142.0
2024-08-27 11:40:00,63.98,64.01,63.96,63.98,24438.0,63.3482,63.3779,63.3284,63.3482,24438.0
2024-08-27 11:45:00,63.98,64.0,63.97,63.99,11874.0,63.3482,63.368,63.3383,63.3581,11874.0
2024-08-27 11:50:00,63.98,64.01,63.97,63.99,15157.0,63.3482,63.3779,63.3383,63.3581,15157.0
2024-08-27 11:55:00,63.99,64.01,63.96,63.98,40823.0,63.3581,63.3779,63.3284,63.3482,40823.0
2024-08-27 12:00:00,63.97,63.97,63.9,63.91,33129.0,63.3383,63.3383,63.269,63.2789,33129.0
2024-08-27 12:05:00,63.91,63.99,63.89,63.93,35623.0,63.2789,63.3581,63.2591,63.2987,35623.0
2024-08-27 12:10:00,63.93,64.01,63.93,64.0,20037.0,63.2987,63.3779,63.2987,63.368,20037.0
2024-08-27 12:15:00,64.0,64.02,63.98,64.01,10267.0,63.368,63.3878,63.3482,63.3779,10267.0
2024-08-27 12:20:00,64.02,64.02,63.94,63.96,17542.0,63.3878,63.3878,63.3086,63.3284,17542.0
2024-08-27 12:25:00,63.96,63.97,63.94,63.96,27989.0,63.3284,63.3383,63.3086,63.3284,27989.0
2024-08-27 12:30:00,63.95,63.97,63.93,63.96,16709.0,63.3185,63.3383,63.2987,63.3284,16709.0
2024-08-27 12:35:00,63.96,63.96,63.87,63.89,17830.0,63.3284,63.3284,63.2393,63.2591,17830.0
2024-08-27 12:40:00,63.9,63.9,63.8,63.81,40298.0,63.269,63.269,63.17,63.1799,40298.0
2024-08-27 12:45:00,63.82,63.86,63.8,63.82,20816.0,63.1898,63.2294,63.17,63.1898,20816.0
2024-08-27 12:50:00,63.84,63.92,63.83,63.92,25887.0,63.2096,63.2888,63.1997,63.2888,25887.0
2024-08-27 12:55:00,63.92,63.93,63.88,63.91,15137.0,63.2888,63.2987,63.2492,63.2789,15137.0
2024-08-27 13:00:00,63.92,63.99,63.9,63.97,23045.0,63.2888,63.3581,63.269,63.3383,23045.0
2024-08-27 13:05:00,63.98,64.0,63.95,63.95,17914.0,63.3482,63.368,63.3185,63.3185,17914.0
2024-08-27 13:10:00,63.95,64.0,63.93,63.99,16377.0,63.3185,63.368,63.2987,63.3581,16377.0
2024-08-27 13:15:00,63.99,64.01,63.98,63.99,19515.0,63.3581,63.3779,63.3482,63.3581,19515.0
2024-08-27 13:20:00,64.0,64.03,63.99,64.01,17780.0,63.368,63.3977,63.3581,63.3779,17780.0
2024-08-27 13:25:00,64.01,64.03,64.0,64.01,18249.0,63.3779,63.3977,63.368,63.3779,18249.0
2024-08-27 13:30:00,64.03,64.03,63.94,63.98,27450.0,63.3977,63.3977,63.3086,63.3482,27450.0
2024-08-27 13:35:00,63.98,64.03,63.97,64.03,16647.0,63.3482,63.3977,63.3383,63.3977,16647.0
2024-08-27 13:40:00,64.02,64.07,64.01,64.03,21647.0,63.3878,63.4373,63.3779,63.3977,21647.0
2024-08-27 13:45:00,64.03,64.07,64.03,64.04,22431.0,63.3977,63.4373,63.3977,63.4076,22431.0
2024-08-27 13:50:00,64.04,64.05,63.99,64.01,24755.0,63.4076,63.4175,63.3581,63.3779,24755.0
2024-08-27 13:55:00,64.01,64.01,63.94,63.97,27235.0,63.3779,63.3779,63.3086,63.3383,27235.0
2024-08-27 14:00:00,63.97,63.97,63.82,63.82,99876.0,63.3383,63.3383,63.1898,63.1898,99876.0
2024-08-27 14:05:00,63.83,63.86,63.81,63.82,60742.0,63.1997,63.2294,63.1799,63.1898,60742.0
2024-08-27 14:10:00,63.82,63.87,63.81,63.87,48253.0,63.1898,63.2393,63.1799,63.2393,48253.0
2024-08-27 14:15:00,63.87,63.88,63.84,63.87,42085.0,63.2393,63.2492,63.2096,63.2393,42085.0
2024-08-27 14:20:00,63.87,63.87,63.77,63.78,42346.0,63.2393,63.2393,63.1403,63.1502,42346.0
2024-08-27 14:25:00,63.78,63.82,63.74,63.8,43183.0,63.1502,63.1898,63.1106,63.17,43183.0
2024-08-27 14:30:00,63.8,63.81,63.73,63.75,32449.0,63.17,63.1799,63.1007,63.1205,32449.0
2024-08-27 14:35:00,63.75,63.82,63.73,63.78,77677.0,63.1205,63.1898,63.1007,63.1502,77677.0
2024-08-27 14:40:00,63.78,63.81,63.73,63.77,41819.0,63.1502,63.1799,63.1007,63.1403,41819.0
2024-08-27 14:45:00,63.78,63.78,63.72,63.74,38499.0,63.1502,63.1502,63.0908,63.1106,38499.0
2024-08-27 14:50:00,63.74,63.81,63.7,63.81,39071.0,63.1106,63.1799,63.071,63.1799,39071.0
2024-08-27 14:55:00,63.8,63.81,63.75,63.76,69469.0,63.17,63.1799,63.1205,63.1304,69469.0
2024-08-27 15:00:00,63.75,63.79,63.74,63.75,47093.0,63.1205,63.1601,63.1106,63.1205,47093.0
2024-08-27 15:05:00,63.75,63.84,63.73,63.79,43116.0,63.1205,63.2096,63.1007,63.1601,43116.0
2024-08-27 15:10:00,63.79,63.84,63.77,63.84,40889.0,63.1601,63.2096,63.1403,63.2096,40889.0
2024-08-27 15:15:00,63.84,63.87,63.77,63.79,63094.0,63.2096,63.2393,63.1403,63.1601,63094.0
2024-08-27 15:20:00,63.78,63.81,63.75,63.79,37162.0,63.1502,63.1799,63.1205,63.1601,37162.0
2024-08-27 15:25:00,63.79,63.85,63.78,63.83,32601.0,63.1601,63.2195,63.1502,63.1997,32601.0
2024-08-27 15:30:00,63.83,63.83,63.77,63.79,40459.0,63.1997,63.1997,63.1403,63.1601,40459.0
2024-08-27 15:35:00,63.78,63.82,63.77,63.79,41005.0,63.1502,63.1898,63.1403,63.1601,41005.0
2024-08-27 15:40:00,63.8,63.81,63.76,63.8,41764.0,63.17,63.1799,63.1304,63.17,41764.0
2024-08-27 15:45:00,63.8,63.83,63.77,63.78,65725.0,63.17,63.1997,63.1403,63.1502,65725.0
2024-08-27 15:50:00,63.78,63.87,63.74,63.84,192270.0,63.1502,63.2393,63.1106,63.2096,192270.0
2024-08-27 15:55:00,63.85,63.97,63.84,63.91,670674.0,63.2195,63.3383,63.2096,63.2789,670674.0
2024-08-28 09:30:00,63.91,64.0,63.67,63.87,89435.0,63.2789,63.368,63.0413,63.2393,89435.0
2024-08-28 09:35:00,63.86,64.16,63.75,64.14,107713.0,63.2294,63.5264,63.1205,63.5066,107713.0
2024-08-28 09:40:00,64.15,64.26,64.0,64.13,48341.0,63.5165,63.6255,63.368,63.4967,48341.0
2024-08-28 09:45:00,64.16,64.22,64.05,64.19,41237.0,63.5264,63.5859,63.4175,63.5562,41237.0
2024-08-28 09:50:00,64.19,64.41,64.15,64.36,62290.0,63.5562,63.774,63.5165,63.7245,62290.0
2024-08-28 09:55:00,64.36,64.43,64.21,64.29,65069.0,63.7245,63.7938,63.576,63.6552,65069.0
2024-08-28 10:00:00,64.31,64.34,64.23,64.26,27325.0,63.675,63.7047,63.5958,63.6255,27325.0
2024-08-28 10:05:00,64.26,64.35,64.24,64.24,32502.0,63.6255,63.7146,63.6057,63.6057,32502.0
2024-08-28 10:10:00,64.25,64.25,64.08,64.11,31224.0,63.6156,63.6156,63.4472,63.4769,31224.0
2024-08-28 10:15:00,64.11,64.11,63.87,63.91,59332.0,63.4769,63.4769,63.2393,63.2789,59332.0
2024-08-28 10:20:00,63.9,63.98,63.83,63.85,59512.0,63.269,63.3482,63.1997,63.2195,59512.0
2024-08-28 10:25:00,63.85,63.92,63.8,63.82,37630.0,63.2195,63.2888,63.17,63.1898,37630.0
2024-08-28 10:30:00,63.82,63.88,63.79,63.79,45908.0,63.1898,63.2492,63.1601,63.1601,45908.0
2024-08-28 10:35:00,63.8,63.88,63.77,63.78,59402.0,63.17,63.2492,63.1403,63.1502,59402.0
2024-08-28 10:40:00,63.78,63.84,63.72,63.78,53632.0,63.1502,63.2096,63.0908,63.1502,53632.0
2024-08-28 10:45:00,63.77,63.89,63.74,63.84,39666.0,63.1403,63.2591,63.1106,63.2096,39666.0
2024-08-28 10:50:00,63.84,63.87,63.78,63.78,64777.0,63.2096,63.2393,63.1502,63.1502,64777.0
2024-08-28 10:55:00,63.79,63.84,63.75,63.79,50402.0,63.1601,63.2096,63.1205,63.1601,50402.0
2024-08-28 11:00:00,63.79,63.93,63.78,63.87,199238.0,63.1601,63.2987,63.1502,63.2393,199238.0
2024-08-28 11:05:00,63.86,63.95,63.85,63.94,64196.0,63.2294,63.3185,63.2195,63.3086,64196.0
2024-08-28 11:10:00,63.95,63.98,63.89,63.92,77872.0,63.3185,63.3482,63.2591,63.2888,77872.0
2024-08-28 11:15:00,63.92,63.97,63.82,63.87,128069.0,63.2888,63.3383,63.1898,63.2393,128069.0
2024-08-28 11:20:00,63.88,63.96,63.85,63.88,54486.0,63.2492,63.3284,63.2195,63.2492,54486.0
2024-08-28 11:25:00,63.89,64.01,63.89,63.98,39586.0,63.2591,63.3779,63.2591,63.3482,39586.0
2024-08-28 11:30:00,63.97,63.98,63.82,63.87,30170.0,63.3383,63.3482,63.1898,63.2393,30170.0
2024-08-28 11:35:00,63.88,63.92,63.84,63.86,39402.0,63.2492,63.2888,63.2096,63.2294,39402.0
2024-08-28 11:40:00,63.86,63.86,63.73,63.74,32652.0,63.2294,63.2294,63.1007,63.1106,32652.0
2024-08-28 11:45:00,63.73,63.77,63.61,63.62,59247.0,63.1007,63.1403,62.9819,62.9918,59247.0
2024-08-28 11:50:00,63.62,63.68,63.57,63.65,72878.0,62.9918,63.0512,62.9423,63.0215,72878.0
2024-08-28 11:55:00,63.64,63.66,63.6,63.61,38362.0,63.0116,63.0314,62.972,62.9819,38362.0
2024-08-28 12:00:00,63.6,63.71,63.6,63.71,49507.0,62.972,63.0809,62.972,63.0809,49507.0
2024-08-28 12:05:00,63.72,63.74,63.62,63.63,31348.0,63.0908,63.1106,62.9918,63.0017,31348.0
2024-08-28 12:10:00,63.63,63.67,63.58,63.66,42323.0,63.0017,63.0413,62.9522,63.0314,42323.0
2024-08-28 12:15:00,63.67,63.7,63.63,63.69,28794.0,63.0413,63.071,63.0017,63.0611,28794.0
2024-08-28 12:20:00,63.7,63.71,63.48,63.54,57838.0,63.071,63.0809,62.8532,62.9126,57838.0
2024-08-28 12:25:00,63.53,63.61,63.51,63.6,35136.0,62.9027,62.9819,62.8829,62.972,35136.0
2024-08-28 12:30:00,63.6,63.61,63.46,63.47,60664.0,62.972,62.9819,62.8334,62.8433,60664.0
2024-08-28 12:35:00,63.47,63.52,63.45,63.51,40177.0,62.8433,62.8928,62.8235,62.8829,40177.0
2024-08-28 12:40:00,63.51,63.53,63.45,63.45,36077.0,62.8829,62.9027,62.8235,62.8235,36077.0
2024-08-28 12:45:00,63.46,63.57,63.45,63.54,40042.0,62.8334,62.9423,62.8235,62.9126,40042.0
2024-08-28 12:50:00,63.53,63.58,63.5,63.55,41642.0,62.9027,62.9522,62.873,62.9225,41642.0
2024-08-28 12:55:00,63.55,63.57,63.51,63.55,43114.0,62.9225,62.9423,62.8829,62.9225,43114.0
2024-08-28 13:00:00,63.55,63.56,63.52,63.55,37301.0,62.9225,62.9324,62.8928,62.9225,37301.0
2024-08-28 13:05:00,63.55,63.59,63.52,63.57,39084.0,62.9225,62.9621,62.8928,62.9423,39084.0
2024-08-28 13:10:00,63.57,63.57,63.5,63.51,65372.0,62.9423,62.9423,62.873,62.8829,65372.0
2024-08-28 13:15:00,63.51,63.55,63.49,63.52,48077.0,62.8829,62.9225,62.8631,62.8928,48077.0
2024-08-28 13:20:00,63.53,63.53,63.45,63.45,43158.0,62.9027,62.9027,62.8235,62.8235,43158.0
2024-08-28 13:25:00,63.45,63.51,63.44,63.47,26960.0,62.8235,62.8829,62.8136,62.8433,26960.0
2024-08-28 13:30:00,63.48,63.49,63.43,63.49,40844.0,62.8532,62.8631,62.8037,62.8631,40844.0
2024-08-28 13:35:00,63.49,63.51,63.29,63.3,78678.0,62.8631,62.8829,62.665,62.6749,78678.0
2024-08-28 13:40:00,63.29,63.32,63.25,63.29,78559.0,62.665,62.6947,62.6254,62.665,78559.0
2024-08-28 13:45:00,63.29,63.32,63.21,63.21,62251.0,62.665,62.6947,62.5858,62.5858,62251.0
2024-08-28 13:50:00,63.22,63.3,63.22,63.28,59064.0,62.5957,62.6749,62.5957,62.6551,59064.0
2024-08-28 13:55:00,63.28,63.35,63.27,63.28,110445.0,62.6551,62.7244,62.6452,62.6551,110445.0
2024-08-28 14:00:00,63.28,63.32,63.23,63.27,86152.0,62.6551,62.6947,62.6056,62.6452,86152.0
2024-08-28 14:05:00,63.27,63.47,63.26,63.45,61739.0,62.6452,62.8433,62.6353,62.8235,61739.0
2024-08-28 14:10:00,63.44,63.48,63.39,63.43,73195.0,62.8136,62.8532,62.7641,62.8037,73195.0
2024-08-28 14:15:00,63.43,63.43,63.34,63.37,51225.0,62.8037,62.8037,62.7145,62.7442,51225.0
2024-08-28 14:20:00,63.38,63.44,63.36,63.43,41080.0,62.7542,62.8136,62.7343,62.8037,41080.0
2024-08-28 14:25:00,63.43,63.47,63.38,63.4,37741.0,62.8037,62.8433,62.7542,62.774,37741.0
2024-08-28 14:30:00,63.4,63.45,63.38,63.42,38058.0,62.774,62.8235,62.7542,62.7938,38058.0
2024-08-28 14:35:00,63.42,63.47,63.38,63.39,83974.0,62.7938,62.8433,62.7542,62.7641,83974.0
2024-08-28 14:40:00,63.38,63.42,63.37,63.37,38189.0,62.7542,62.7938,62.7442,62.7442,38189.0
2024-08-28 14:45:00,63.37,63.4,63.35,63.37,39168.0,62.7442,62.774,62.7244,62.7442,39168.0
2024-08-28 14:50:00,63.37,63.48,63.35,63.47,51436.0,62.7442,62.8532,62.7244,62.8433,51436.0
2024-08-28 14:55:00,63.47,63.54,63.46,63.5,57344.0,62.8433,62.9126,62.8334,62.873,57344.0
2024-08-28 15:00:00,63.49,63.6,63.47,63.52,85639.0,62.8631,62.972,62.8433,62.8928,85639.0
2024-08-28 15:05:00,63.51,63.52,63.42,63.45,58572.0,62.8829,62.8928,62.7938,62.8235,58572.0
2024-08-28 15:10:00,63.45,63.48,63.37,63.41,58985.0,62.8235,62.8532,62.7442,62.7839,58985.0
2024-08-28 15:15:00,63.41,63.48,63.4,63.48,39004.0,62.7839,62.8532,62.774,62.8532,39004.0
2024-08-28 15:20:00,63.49,63.51,63.42,63.49,65233.0,62.8631,62.8829,62.7938,62.8631,65233.0
2024-08-28 15:25:00,63.5,63.67,63.49,63.65,138404.0,62.873,63.0413,62.8631,63.0215,138404.0
2024-08-28 15:30:00,63.64,63.76,63.56,63.71,201288.0,63.0116,63.1304,62.9324,63.0809,201288.0
2024-08-28 15:35:00,63.73,63.74,63.62,63.67,81392.0,63.1007,63.1106,62.9918,63.0413,81392.0
2024-08-28 15:40:00,63.67,63.85,63.66,63.84,93458.0,63.0413,63.2195,63.0314,63.2096,93458.0
2024-08-28 15:45:00,63.83,63.87,63.72,63.75,140301.0,63.1997,63.2393,63.0908,63.1205,140301.0
2024-08-28 15:50:00,63.75,63.91,63.68,63.91,184708.0,63.1205,63.2789,63.0512,63.2789,184708.0
2024-08-28 15:55:00,63.9,64.0,63.88,63.99,423581.0,63.269,63.368,63.2492,63.3581,423581.0
2024-08-29 09:30:00,64.29,64.33,63.88,63.92,139436.0,63.6552,63.6948,63.2492,63.2888,139436.0
2024-08-29 09:35:00,63.91,64.2,63.89,64.13,309086.0,63.2789,63.5661,63.2591,63.4967,309086.0
2024-08-29 09:40:00,64.17,64.27,63.99,64.02,48475.0,63.5364,63.6354,63.3581,63.3878,48475.0
2024-08-29 09:45:00,64.02,64.07,63.96,64.0,68442.0,63.3878,63.4373,63.3284,63.368,68442.0
2024-08-29 09:50:00,64.0,64.06,63.83,64.06,60499.0,63.368,63.4274,63.1997,63.4274,60499.0
2024-08-29 09:55:00,64.06,64.12,63.98,64.0,61420.0,63.4274,63.4868,63.3482,63.368,61420.0
2024-08-29 10:00:00,64.02,64.17,64.02,64.15,40248.0,63.3878,63.5364,63.3878,63.5165,40248.0
2024-08-29 10:05:00,64.15,64.35,64.13,64.27,45001.0,63.5165,63.7146,63.4967,63.6354,45001.0
2024-08-29 10:10:00,64.28,64.52,64.27,64.51,158521.0,63.6453,63.8829,63.6354,63.873,158521.0
2024-08-29 10:15:00,64.51,64.59,64.45,64.52,51406.0,63.873,63.9522,63.8136,63.8829,51406.0
2024-08-29 10:20:00,64.51,64.61,64.46,64.47,100193.0,63.873,63.972,63.8235,63.8334,100193.0
2024-08-29 10:25:00,64.47,64.53,64.43,64.51,105228.0,63.8334,63.8928,63.7938,63.873,105228.0
2024-08-29 10:30:00,64.5,64.57,64.39,64.4,53927.0,63.8631,63.9324,63.7542,63.7641,53927.0
2024-08-29 10:35:00,64.41,64.46,64.4,64.44,23444.0,63.774,63.8235,63.7641,63.8037,23444.0
2024-08-29 10:40:00,64.44,64.48,64.39,64.45,34905.0,63.8037,63.8433,63.7542,63.8136,34905.0
2024-08-29 10:45:00,64.44,64.45,64.31,64.34,26656.0,63.8037,63.8136,63.675,63.7047,26656.0
2024-08-29 10:50:00,64.34,64.4,64.31,64.33,30396.0,63.7047,63.7641,63.675,63.6948,30396.0
2024-08-29 10:55:00,64.32,64.32,64.17,64.2,39176.0,63.6849,63.6849,63.5364,63.5661,39176.0
2024-08-29 11:00:00,64.19,64.28,64.19,64.24,39675.0,63.5562,63.6453,63.5562,63.6057,39675.0
2024-08-29 11:05:00,64.24,64.25,64.1,64.23,46393.0,63.6057,63.6156,63.467,63.5958,46393.0
2024-08-29 11:10:00,64.22,64.32,64.21,64.29,29040.0,63.5859,63.6849,63.576,63.6552,29040.0
2024-08-29 11:15:00,64.28,64.3,64.21,64.27,42803.0,63.6453,63.6651,63.576,63.6354,42803.0
2024-08-29 11:20:00,64.27,64.36,64.25,64.29,46846.0,63.6354,63.7245,63.6156,63.6552,46846.0
2024-08-29 11:25:00,64.3,64.33,64.22,64.25,45546.0,63.6651,63.6948,63.5859,63.6156,45546.0
2024-08-29 11:30:00,64.27,64.38,64.27,64.33,17257.0,63.6354,63.7443,63.6354,63.6948,17257.0
2024-08-29 11:35:00,64.33,64.35,64.25,64.33,27131.0,63.6948,63.7146,63.6156,63.6948,27131.0
2024-08-29 11:40:00,64.33,64.36,64.29,64.31,17656.0,63.6948,63.7245,63.6552,63.675,17656.0
2024-08-29 11:45:00,64.31,64.36,64.3,64.36,18753.0,63.675,63.7245,63.6651,63.7245,18753.0
2024-08-29 11:50:00,64.35,64.46,64.35,64.41,21846.0,63.7146,63.8235,63.7146,63.774,21846.0
2024-08-29 11:55:00,64.42,64.5,64.4,64.48,25033.0,63.7839,63.8631,63.7641,63.8433,25033.0
2024-08-29 12:00:00,64.47,64.55,64.45,64.48,36251.0,63.8334,63.9126,63.8136,63.8433,36251.0
2024-08-29 12:05:00,64.47,64.61,64.47,64.59,43364.0,63.8334,63.972,63.8334,63.9522,43364.0
2024-08-29 12:10:00,64.58,64.59,64.53,64.55,20006.0,63.9423,63.9522,63.8928,63.9126,20006.0
2024-08-29 12:15:00,64.56,64.57,64.48,64.56,45892.0,63.9225,63.9324,63.8433,63.9225,45892.0
2024-08-29 12:20:00,64.56,64.63,64.5,64.63,51749.0,63.9225,63.9918,63.8631,63.9918,51749.0
2024-08-29 12:25:00,64.61,64.61,64.55,64.58,18075.0,63.972,63.972,63.9126,63.9423,18075.0
2024-08-29 12:30:00,64.57,64.58,64.47,64.49,16098.0,63.9324,63.9423,63.8334,63.8532,16098.0
2024-08-29 12:35:00,64.49,64.55,64.49,64.54,26507.0,63.8532,63.9126,63.8532,63.9027,26507.0
2024-08-29 12:40:00,64.53,64.56,64.53,64.56,13622.0,63.8928,63.9225,63.8928,63.9225,13622.0
2024-08-29 12:45:00,64.56,64.56,64.46,64.46,27317.0,63.9225,63.9225,63.8235,63.8235,27317.0
2024-08-29 12:50:00,64.47,64.53,64.46,64.52,22160.0,63.8334,63.8928,63.8235,63.8829,22160.0
2024-08-29 12:55:00,64.53,64.54,64.49,64.52,23877.0,63.8928,63.9027,63.8532,63.8829,23877.0
2024-08-29 13:00:00,64.53,64.57,64.5,64.55,27851.0,63.8928,63.9324,63.8631,63.9126,27851.0
2024-08-29 13:05:00,64.56,64.57,64.46,64.5,26624.0,63.9225,63.9324,63.8235,63.8631,26624.0
2024-08-29 13:10:00,64.51,64.57,64.5,64.55,14064.0,63.873,63.9324,63.8631,63.9126,14064.0
2024-08-29 13:15:00,64.55,64.6,64.55,64.59,19231.0,63.9126,63.9621,63.9126,63.9522,19231.0
2024-08-29 13:20:00,64.6,64.62,64.58,64.6,17039.0,63.9621,63.9819,63.9423,63.9621,17039.0
2024-08-29 13:25:00,64.6,64.68,64.6,64.63,13902.0,63.9621,64.0413,63.9621,63.9918,13902.0
2024-08-29 13:30:00,64.62,64.66,64.6,64.65,20378.0,63.9819,64.0215,63.9621,64.0116,20378.0
2024-08-29 13:35:00,64.64,64.67,64.61,64.67,21803.0,64.0017,64.0314,63.972,64.0314,21803.0
2024-08-29 13:40:00,64.66,64.7,64.64,64.67,29635.0,64.0215,64.0611,64.0017,64.0314,29635.0
2024-08-29 13:45:00,64.67,64.72,64.64,64.71,42958.0,64.0314,64.0809,64.0017,64.071,42958.0
2024-08-29 13:50:00,64.71,64.78,64.7,64.78,15561.0,64.071,64.1403,64.0611,64.1403,15561.0
2024-08-29 13:55:00,64.78,64.81,64.77,64.78,23654.0,64.1403,64.17,64.1304,64.1403,23654.0
2024-08-29 14:00:00,64.77,64.79,64.71,64.78,23898.0,64.1304,64.1502,64.071,64.1403,23898.0
2024-08-29 14:05:00,64.78,64.81,64.77,64.8,12991.0,64.1403,64.17,64.1304,64.1601,12991.0
2024-08-29 14:10:00,64.81,64.83,64.76,64.78,25799.0,64.17,64.1898,64.1205,64.1403,25799.0
2024-08-29 14:15:00,64.78,64.84,64.75,64.82,27163.0,64.1403,64.1997,64.1106,64.1799,27163.0
2024-08-29 14:20:00,64.83,64.83,64.78,64.81,14648.0,64.1898,64.1898,64.1403,64.17,14648.0
2024-08-29 14:25:00,64.81,64.83,64.69,64.7,24689.0,64.17,64.1898,64.0512,64.0611,24689.0
2024-08-29 14:30:00,64.69,64.69,64.56,64.58,40961.0,64.0512,64.0512,63.9225,63.9423,40961.0
2024-08-29 14:35:00,64.59,64.59,64.41,64.42,33709.0,63.9522,63.9522,63.774,63.7839,33709.0
2024-08-29 14:40:00,64.41,64.49,64.37,64.42,25424.0,63.774,63.8532,63.7344,63.7839,25424.0
2024-08-29 14:45:00,64.43,64.44,64.33,64.44,22532.0,63.7938,63.8037,63.6948,63.8037,22532.0
2024-08-29 14:50:00,64.44,64.48,64.34,64.48,15916.0,63.8037,63.8433,63.7047,63.8433,15916.0
2024-08-29 14:55:00,64.47,64.49,64.39,64.43,47845.0,63.8334,63.8532,63.7542,63.7938,47845.0
2024-08-29 15:00:00,64.42,64.48,64.37,64.47,28496.0,63.7839,63.8433,63.7344,63.8334,28496.0
2024-08-29 15:05:00,64.48,64.64,64.48,64.63,38925.0,63.8433,64.0017,63.8433,63.9918,38925.0
2024-08-29 15:10:00,64.63,64.67,64.6,64.61,31900.0,63.9918,64.0314,63.9621,63.972,31900.0
2024-08-29 15:15:00,64.61,64.8,64.61,64.78,39694.0,63.972,64.1601,63.972,64.1403,39694.0
2024-08-29 15:20:00,64.78,64.8,64.72,64.77,52349.0,64.1403,64.1601,64.0809,64.1304,52349.0
2024-08-29 15:25:00,64.77,64.87,64.77,64.86,45129.0,64.1304,64.2294,64.1304,64.2195,45129.0
2024-08-29 15:30:00,64.86,64.89,64.74,64.8,61446.0,64.2195,64.2492,64.1007,64.1601,61446.0
2024-08-29 15:35:00,64.8,64.92,64.79,64.92,98796.0,64.1601,64.2789,64.1502,64.2789,98796.0
2024-08-29 15:40:00,64.92,64.97,64.73,64.73,95342.0,64.2789,64.3285,64.0908,64.0908,95342.0
2024-08-29 15:45:00,64.74,64.78,64.68,64.75,103839.0,64.1007,64.1403,64.0413,64.1106,103839.0
2024-08-29 15:50:00,64.75,64.87,64.72,64.83,229032.0,64.1106,64.2294,64.0809,64.1898,229032.0
2024-08-29 15:55:00,64.83,65.04,64.82,64.92,780817.0,64.1898,64.3978,64.1799,64.2789,780817.0
2024-08-30 09:30:00,65.1,65.42,65.1,65.3,77199.0,64.4572,64.774,64.4572,64.6552,77199.0
2024-08-30 09:35:00,65.29,65.47,65.29,65.47,31760.0,64.6453,64.8235,64.6453,64.8235,31760.0
2024-08-30 09:40:00,65.47,65.49,65.36,65.39,24479.0,64.8235,64.8433,64.7146,64.7443,24479.0
2024-08-30 09:45:00,65.39,65.52,65.34,65.38,47596.0,64.7443,64.873,64.6948,64.7344,47596.0
2024-08-30 09:50:00,65.38,65.38,65.23,65.33,26983.0,64.7344,64.7344,64.5859,64.6849,26983.0
2024-08-30 09:55:00,65.32,65.34,65.19,65.34,32453.0,64.675,64.6948,64.5463,64.6948,32453.0
2024-08-30 10:00:00,65.34,65.51,65.31,65.48,43097.0,64.6948,64.8631,64.6651,64.8334,43097.0
2024-08-30 10:05:00,65.49,65.54,65.32,65.48,39948.0,64.8433,64.8928,64.675,64.8334,39948.0
2024-08-30 10:10:00,65.48,65.54,65.45,65.48,16427.0,64.8334,64.8928,64.8037,64.8334,16427.0
2024-08-30 10:15:00,65.48,65.48,65.4,65.41,18381.0,64.8334,64.8334,64.7542,64.7641,18381.0
2024-08-30 10:20:00,65.4,65.41,65.31,65.34,25606.0,64.7542,64.7641,64.6651,64.6948,25606.0
2024-08-30 10:25:00,65.34,65.36,65.25,65.25,26096.0,64.6948,64.7146,64.6057,64.6057,26096.0
2024-08-30 10:30:00,65.25,65.25,65.02,65.13,34228.0,64.6057,64.6057,64.378,64.4869,34228.0
2024-08-30 10:35:00,65.13,65.17,65.03,65.08,16414.0,64.4869,64.5265,64.3879,64.4374,16414.0
2024-08-30 10:40:00,65.07,65.13,64.96,64.98,26146.0,64.4275,64.4869,64.3185,64.3384,26146.0
2024-08-30 10:45:00,64.99,65.01,64.93,64.99,19470.0,64.3483,64.3681,64.2888,64.3483,19470.0
2024-08-30 10:50:00,64.98,65.01,64.9,64.92,25029.0,64.3384,64.3681,64.2591,64.2789,25029.0
2024-08-30 10:55:00,64.92,64.97,64.84,64.89,55083.0,64.2789,64.3285,64.1997,64.2492,55083.0
2024-08-30 11:00:00,64.88,64.99,64.82,64.84,44157.0,64.2393,64.3483,64.1799,64.1997,44157.0
2024-08-30 11:05:00,64.84,64.98,64.82,64.91,25050.0,64.1997,64.3384,64.1799,64.269,25050.0
2024-08-30 11:10:00,64.9,64.96,64.88,64.94,15336.0,64.2591,64.3185,64.2393,64.2987,15336.0
2024-08-30 11:15:00,64.94,64.95,64.68,64.69,39643.0,64.2987,64.3086,64.0413,64.0512,39643.0
2024-08-30 11:20:00,64.67,64.76,64.66,64.7,34626.0,64.0314,64.1205,64.0215,64.0611,34626.0
2024-08-30 11:25:00,64.69,64.73,64.65,64.66,22514.0,64.0512,64.0908,64.0116,64.0215,22514.0
2024-08-30 11:30:00,64.65,64.68,64.54,64.6,26029.0,64.0116,64.0413,63.9027,63.9621,26029.0
2024-08-30 11:35:00,64.58,64.7,64.58,64.66,37621.0,63.9423,64.0611,63.9423,64.0215,37621.0
2024-08-30 11:40:00,64.66,64.74,64.66,64.73,14056.0,64.0215,64.1007,64.0215,64.0908,14056.0
2024-08-30 11:45:00,64.74,64.81,64.73,64.8,20956.0,64.1007,64.17,64.0908,64.1601,20956.0
2024-08-30 11:50:00,64.8,64.81,64.74,64.78,43000.0,64.1601,64.17,64.1007,64.1403,43000.0
2024-08-30 11:55:00,64.78,64.87,64.76,64.84,22862.0,64.1403,64.2294,64.1205,64.1997,22862.0
2024-08-30 12:00:00,64.84,64.84,64.74,64.77,37724.0,64.1997,64.1997,64.1007,64.1304,37724.0
2024-08-30 12:05:00,64.77,64.79,64.68,64.78,47305.0,64.1304,64.1502,64.0413,64.1403,47305.0
2024-08-30 12:10:00,64.79,64.88,64.79,64.88,15219.0,64.1502,64.2393,64.1502,64.2393,15219.0
2024-08-30 12:15:00,64.88,64.9,64.74,64.75,23403.0,64.2393,64.2591,64.1007,64.1106,23403.0
2024-08-30 12:20:00,64.76,64.8,64.74,64.78,18597.0,64.1205,64.1601,64.1007,64.1403,18597.0
2024-08-30 12:25:00,64.79,64.83,64.67,64.7,23856.0,64.1502,64.1898,64.0314,64.0611,23856.0
2024-08-30 12:30:00,64.69,64.73,64.59,64.59,23931.0,64.0512,64.0908,63.9522,63.9522,23931.0
2024-08-30 12:35:00,64.58,64.64,64.57,64.63,18911.0,63.9423,64.0017,63.9324,63.9918,18911.0
2024-08-30 12:40:00,64.62,64.64,64.55,64.63,32785.0,63.9819,64.0017,63.9126,63.9918,32785.0
2024-08-30 12:45:00,64.63,64.7,64.62,64.67,16476.0,63.9918,64.0611,63.9819,64.0314,16476.0
2024-08-30 12:50:00,64.67,64.71,64.63,64.7,18877.0,64.0314,64.071,63.9918,64.0611,18877.0
2024-08-30 12:55:00,64.71,64.73,64.69,64.72,16892.0,64.071,64.0908,64.0512,64.0809,16892.0
2024-08-30 13:00:00,64.72,64.76,64.67,64.73,17031.0,64.0809,64.1205,64.0314,64.0908,17031.0
2024-08-30 13:05:00,64.73,64.74,64.64,64.66,21488.0,64.0908,64.1007,64.0017,64.0215,21488.0
2024-08-30 13:10:00,64.66,64.72,64.66,64.7,17412.0,64.0215,64.0809,64.0215,64.0611,17412.0
2024-08-30 13:15:00,64.7,64.73,64.66,64.68,15455.0,64.0611,64.0908,64.0215,64.0413,15455.0
2024-08-30 13:20:00,64.67,64.69,64.62,64.64,16717.0,64.0314,64.0512,63.9819,64.0017,16717.0
2024-08-30 13:25:00,64.64,64.69,64.63,64.66,17570.0,64.0017,64.0512,63.9918,64.0215,17570.0
2024-08-30 13:30:00,64.66,64.73,64.65,64.67,22136.0,64.0215,64.0908,64.0116,64.0314,22136.0
2024-08-30 13:35:00,64.68,64.74,64.67,64.72,20191.0,64.0413,64.1007,64.0314,64.0809,20191.0
2024-08-30 13:40:00,64.71,64.8,64.7,64.8,28240.0,64.071,64.1601,64.0611,64.1601,28240.0
2024-08-30 13:45:00,64.8,64.8,64.74,64.77,19515.0,64.1601,64.1601,64.1007,64.1304,19515.0
2024-08-30 13:50:00,64.77,64.82,64.76,64.78,25886.0,64.1304,64.1799,64.1205,64.1403,25886.0
2024-08-30 13:55:00,64.79,64.79,64.74,64.75,17764.0,64.1502,64.1502,64.1007,64.1106,17764.0
2024-08-30 14:00:00,64.75,64.79,64.73,64.75,25602.0,64.1106,64.1502,64.0908,64.1106,25602.0
2024-08-30 14:05:00,64.75,64.76,64.69,64.76,32116.0,64.1106,64.1205,64.0512,64.1205,32116.0
2024-08-30 14:10:00,64.76,64.84,64.74,64.84,36808.0,64.1205,64.1997,64.1007,64.1997,36808.0
2024-08-30 14:15:00,64.85,64.87,64.81,64.84,24122.0,64.2096,64.2294,64.17,64.1997,24122.0
2024-08-30 14:20:00,64.84,64.9,64.82,64.89,15155.0,64.1997,64.2591,64.1799,64.2492,15155.0
2024-08-30 14:25:00,64.89,64.96,64.88,64.89,33804.0,64.2492,64.3185,64.2393,64.2492,33804.0
2024-08-30 14:30:00,64.89,64.93,64.88,64.92,17903.0,64.2492,64.2888,64.2393,64.2789,17903.0
2024-08-30 14:35:00,64.93,64.97,64.92,64.97,27422.0,64.2888,64.3285,64.2789,64.3285,27422.0
2024-08-30 14:40:00,64.97,65.01,64.92,64.94,31263.0,64.3285,64.3681,64.2789,64.2987,31263.0
2024-08-30 14:45:00,64.94,64.96,64.9,64.92,24742.0,64.2987,64.3185,64.2591,64.2789,24742.0
2024-08-30 14:50:00,64.93,65.0,64.92,64.94,23472.0,64.2888,64.3582,64.2789,64.2987,23472.0
2024-08-30 14:55:00,64.94,64.94,64.88,64.94,25215.0,64.2987,64.2987,64.2393,64.2987,25215.0
2024-08-30 15:00:00,64.93,64.96,64.91,64.93,37964.0,64.2888,64.3185,64.269,64.2888,37964.0
2024-08-30 15:05:00,64.94,64.96,64.9,64.91,20060.0,64.2987,64.3185,64.2591,64.269,20060.0
2024-08-30 15:10:00,64.91,64.93,64.84,64.84,28935.0,64.269,64.2888,64.1997,64.1997,28935.0
2024-08-30 15:15:00,64.84,64.9,64.82,64.89,34529.0,64.1997,64.2591,64.1799,64.2492,34529.0
2024-08-30 15:20:00,64.89,65.0,64.89,64.95,43364.0,64.2492,64.3582,64.2492,64.3086,43364.0
2024-08-30 15:25:00,64.95,65.06,64.92,65.06,50371.0,64.3086,64.4176,64.2789,64.4176,50371.0
2024-08-30 15:30:00,65.06,65.08,64.87,64.87,70112.0,64.4176,64.4374,64.2294,64.2294,70112.0
2024-08-30 15:35:00,64.88,65.03,64.87,65.02,69972.0,64.2393,64.3879,64.2294,64.378,69972.0
2024-08-30 15:40:00,65.01,65.06,64.99,64.99,70685.0,64.3681,64.4176,64.3483,64.3483,70685.0
2024-08-30 15:45:00,65.0,65.08,64.99,65.02,74747.0,64.3582,64.4374,64.3483,64.378,74747.0
2024-08-30 15:50:00,65.03,65.23,65.03,65.09,162835.0,64.3879,64.5859,64.3879,64.4473,162835.0
2024-08-30 15:55:00,65.09,65.22,65.06,65.08,510725.0,64.4473,64.576,64.4176,64.4374,510725.0
2024-09-03 09:30:00,64.22,64.58,64.15,64.38,154432.0,63.5859,63.9423,63.5165,63.7443,154432.0
2024-09-03 09:35:00,64.4,64.47,64.31,64.4,56227.0,63.7641,63.8334,63.675,63.7641,56227.0
2024-09-03 09:40:00,64.38,64.64,64.34,64.61,84571.0,63.7443,64.0017,63.7047,63.972,84571.0
2024-09-03 09:45:00,64.6,64.67,64.5,64.63,84510.0,63.9621,64.0314,63.8631,63.9918,84510.0
2024-09-03 09:50:00,64.62,64.7,64.52,64.65,30120.0,63.9819,64.0611,63.8829,64.0116,30120.0
2024-09-03 09:55:00,64.64,64.9,64.63,64.84,107624.0,64.0017,64.2591,63.9918,64.1997,107624.0
2024-09-03 10:00:00,64.81,64.82,64.42,64.49,84181.0,64.17,64.1799,63.7839,63.8532,84181.0
2024-09-03 10:05:00,64.49,64.65,64.43,64.65,55510.0,63.8532,64.0116,63.7938,64.0116,55510.0
2024-09-03 10:10:00,64.66,64.86,64.64,64.7,80476.0,64.0215,64.2195,64.0017,64.0611,80476.0
2024-09-03 10:15:00,64.68,64.88,64.67,64.77,53158.0,64.0413,64.2393,64.0314,64.1304,53158.0
2024-09-03 10:20:00,64.78,64.79,64.63,64.65,47869.0,64.1403,64.1502,63.9918,64.0116,47869.0
2024-09-03 10:25:00,64.65,64.76,64.64,64.72,40706.0,64.0116,64.1205,64.0017,64.0809,40706.0
2024-09-03 10:30:00,64.71,64.72,64.58,64.62,32806.0,64.071,64.0809,63.9423,63.9819,32806.0
2024-09-03 10:35:00,64.59,64.6,64.49,64.58,27950.0,63.9522,63.9621,63.8532,63.9423,27950.0
2024-09-03 10:40:00,64.57,64.65,64.54,64.58,27549.0,63.9324,64.0116,63.9027,63.9423,27549.0
2024-09-03 10:45:00,64.57,64.57,64.43,64.44,39871.0,63.9324,63.9324,63.7938,63.8037,39871.0
2024-09-03 10:50:00,64.44,64.55,64.44,64.47,36350.0,63.8037,63.9126,63.8037,63.8334,36350.0
2024-09-03 10:55:00,64.47,64.53,64.42,64.5,31069.0,63.8334,63.8928,63.7839,63.8631,31069.0
2024-09-03 11:00:00,64.51,64.55,64.41,64.55,97083.0,63.873,63.9126,63.774,63.9126,97083.0
2024-09-03 11:05:00,64.55,64.81,64.54,64.75,36948.0,63.9126,64.17,63.9027,64.1106,36948.0
2024-09-03 11:10:00,64.74,64.78,64.7,64.7,30739.0,64.1007,64.1403,64.0611,64.0611,30739.0
2024-09-03 11:15:00,64.7,64.73,64.64,64.68,35016.0,64.0611,64.0908,64.0017,64.0413,35016.0
2024-09-03 11:20:00,64.67,64.74,64.67,64.74,58310.0,64.0314,64.1007,64.0314,64.1007,58310.0
2024-09-03 11:25:00,64.74,64.8,64.64,64.7,87605.0,64.1007,64.1601,64.0017,64.0611,87605.0
2024-09-03 11:30:00,64.71,64.73,64.62,64.67,48939.0,64.071,64.0908,63.9819,64.0314,48939.0
2024-09-03 11:35:00,64.67,64.71,64.57,64.6,39224.0,64.0314,64.071,63.9324,63.9621,39224.0
2024-09-03 11:40:00,64.59,64.66,64.57,64.65,27970.0,63.9522,64.0215,63.9324,64.0116,27970.0
2024-09-03 11:45:00,64.65,64.7,64.61,64.62,28778.0,64.0116,64.0611,63.972,63.9819,28778.0
2024-09-03 11:50:00,64.61,64.63,64.55,64.62,22661.0,63.972,63.9918,63.9126,63.9819,22661.0
2024-09-03 11:55:00,64.62,64.69,64.58,64.69,107326.0,63.9819,64.0512,63.9423,64.0512,107326.0
2024-09-03 12:00:00,64.68,64.83,64.67,64.77,42989.0,64.0413,64.1898,64.0314,64.1304,42989.0
2024-09-03 12:05:00,64.79,64.82,64.72,64.75,45602.0,64.1502,64.1799,64.0809,64.1106,45602.0
2024-09-03 12:10:00,64.74,64.74,64.58,64.61,64622.0,64.1007,64.1007,63.9423,63.972,64622.0
2024-09-03 12:15:00,64.61,64.8,64.59,64.79,140164.0,63.972,64.1601,63.9522,64.1502,140164.0
2024-09-03 12:20:00,64.79,64.83,64.77,64.78,23488.0,64.1502,64.1898,64.1304,64.1403,23488.0
2024-09-03 12:25:00,64.78,64.8,64.74,64.8,35557.0,64.1403,64.1601,64.1007,64.1601,35557.0
2024-09-03 12:30:00,64.79,64.79,64.75,64.78,24189.0,64.1502,64.1502,64.1106,64.1403,24189.0
2024-09-03 12:35:00,64.78,64.82,64.75,64.81,54980.0,64.1403,64.1799,64.1106,64.17,54980.0
2024-09-03 12:40:00,64.8,64.93,64.79,64.92,41069.0,64.1601,64.2888,64.1502,64.2789,41069.0
2024-09-03 12:45:00,64.92,64.95,64.83,64.85,54329.0,64.2789,64.3086,64.1898,64.2096,54329.0
2024-09-03 12:50:00,64.85,64.92,64.79,64.92,25004.0,64.2096,64.2789,64.1502,64.2789,25004.0
2024-09-03 12:55:00,64.91,64.94,64.86,64.86,27193.0,64.269,64.2987,64.2195,64.2195,27193.0
2024-09-03 13:00:00,64.85,64.89,64.8,64.89,28153.0,64.2096,64.2492,64.1601,64.2492,28153.0
2024-09-03 13:05:00,64.89,65.0,64.86,65.0,22306.0,64.2492,64.3582,64.2195,64.3582,22306.0
2024-09-03 13:10:00,65.0,65.0,64.81,64.81,24149.0,64.3582,64.3582,64.17,64.17,24149.0
2024-09-03 13:15:00,64.81,64.87,64.76,64.77,36932.0,64.17,64.2294,64.1205,64.1304,36932.0
2024-09-03 13:20:00,64.78,64.91,64.76,64.8,39359.0,64.1403,64.269,64.1205,64.1601,39359.0
2024-09-03 13:25:00,64.8,64.84,64.78,64.81,27456.0,64.1601,64.1997,64.1403,64.17,27456.0
2024-09-03 13:30:00,64.8,64.8,64.62,64.62,35483.0,64.1601,64.1601,63.9819,63.9819,35483.0
2024-09-03 13:35:00,64.62,64.72,64.62,64.71,27283.0,63.9819,64.0809,63.9819,64.071,27283.0
2024-09-03 13:40:00,64.7,64.73,64.66,64.7,27283.0,64.0611,64.0908,64.0215,64.0611,27283.0
2024-09-03 13:45:00,64.7,64.77,64.69,64.75,18670.0,64.0611,64.1304,64.0512,64.1106,18670.0
2024-09-03 13:50:00,64.74,64.8,64.73,64.76,19274.0,64.1007,64.1601,64.0908,64.1205,19274.0
2024-09-03 13:55:00,64.76,64.82,64.75,64.77,23445.0,64.1205,64.1799,64.1106,64.1304,23445.0
2024-09-03 14:00:00,64.77,64.77,64.67,64.75,32921.0,64.1304,64.1304,64.0314,64.1106,32921.0
2024-09-03 14:05:00,64.74,64.8,64.72,64.72,23683.0,64.1007,64.1601,64.0809,64.0809,23683.0
2024-09-03 14:10:00,64.73,64.8,64.72,64.78,24555.0,64.0908,64.1601,64.0809,64.1403,24555.0
2024-09-03 14:15:00,64.77,64.81,64.75,64.76,28648.0,64.1304,64.17,64.1106,64.1205,28648.0
2024-09-03 14:20:00,64.76,64.78,64.7,64.77,24294.0,64.1205,64.1403,64.0611,64.1304,24294.0
2024-09-03 14:25:00,64.78,64.81,64.75,64.76,16550.0,64.1403,64.17,64.1106,64.1205,16550.0
2024-09-03 14:30:00,64.75,64.85,64.74,64.83,34323.0,64.1106,64.2096,64.1007,64.1898,34323.0
2024-09-03 14:35:00,64.83,64.93,64.83,64.91,28955.0,64.1898,64.2888,64.1898,64.269,28955.0
2024-09-03 14:40:00,64.91,64.92,64.82,64.86,26725.0,64.269,64.2789,64.1799,64.2195,26725.0
2024-09-03 14:45:00,64.86,64.88,64.75,64.75,27341.0,64.2195,64.2393,64.1106,64.1106,27341.0
2024-09-03 14:50:00,64.76,64.77,64.74,64.76,23805.0,64.1205,64.1304,64.1007,64.1205,23805.0
2024-09-03 14:55:00,64.76,64.77,64.74,64.75,41121.0,64.1205,64.1304,64.1007,64.1106,41121.0
2024-09-03 15:00:00,64.75,64.75,64.67,64.73,54296.0,64.1106,64.1106,64.0314,64.0908,54296.0
2024-09-03 15:05:00,64.73,64.76,64.7,64.72,41960.0,64.0908,64.1205,64.0611,64.0809,41960.0
2024-09-03 15:10:00,64.72,64.77,64.71,64.75,52441.0,64.0809,64.1304,64.071,64.1106,52441.0
2024-09-03 15:15:00,64.75,64.76,64.6,64.62,40243.0,64.1106,64.1205,63.9621,63.9819,40243.0
2024-09-03 15:20:00,64.61,64.71,64.58,64.7,43403.0,63.972,64.071,63.9423,64.0611,43403.0
2024-09-03 15:25:00,64.7,64.71,64.57,64.58,32239.0,64.0611,64.071,63.9324,63.9423,32239.0
2024-09-03 15:30:00,64.58,64.69,64.58,64.65,59486.0,63.9423,64.0512,63.9423,64.0116,59486.0
2024-09-03 15:35:00,64.66,64.66,64.48,64.5,56907.0,64.0215,64.0215,63.8433,63.8631,56907.0
2024-09-03 15:40:00,64.5,64.51,64.43,64.47,70981.0,63.8631,63.873,63.7938,63.8334,70981.0
2024-09-03 15:45:00,64.47,64.52,64.33,64.52,96716.0,63.8334,63.8829,63.6948,63.8829,96716.0
2024-09-03 15:50:00,64.53,64.63,64.49,64.61,148784.0,63.8928,63.9918,63.8532,63.972,148784.0
2024-09-03 15:55:00,64.6,64.82,64.6,64.81,332972.0,63.9621,64.1799,63.9621,64.17,332972.0
2024-09-04 09:30:00,64.8,64.99,64.59,64.79,125472.0,64.1601,64.3483,63.9522,64.1502,125472.0
2024-09-04 09:35:00,64.86,65.06,64.8,64.94,58456.0,64.2195,64.4176,64.1601,64.2987,58456.0
2024-09-04 09:40:00,64.9,64.98,64.78,64.79,31246.0,64.2591,64.3384,64.1403,64.1502,31246.0
2024-09-04 09:45:00,64.8,64.94,64.71,64.72,40154.0,64.1601,64.2987,64.071,64.0809,40154.0
2024-09-04 09:50:00,64.73,64.77,64.65,64.71,41755.0,64.0908,64.1304,64.0116,64.071,41755.0
2024-09-04 09:55:00,64.68,64.77,64.6,64.67,24384.0,64.0413,64.1304,63.9621,64.0314,24384.0
2024-09-04 10:00:00,64.63,64.63,64.35,64.43,57860.0,63.9918,63.9918,63.7146,63.7938,57860.0
2024-09-04 10:05:00,64.42,64.5,64.33,64.46,56706.0,63.7839,63.8631,63.6948,63.8235,56706.0
2024-09-04 10:10:00,64.48,64.59,64.45,64.47,60558.0,63.8433,63.9522,63.8136,63.8334,60558.0
2024-09-04 10:15:00,64.48,64.58,64.44,64.53,21867.0,63.8433,63.9423,63.8037,63.8928,21867.0
2024-09-04 10:20:00,64.53,64.55,64.44,64.52,29493.0,63.8928,63.9126,63.8037,63.8829,29493.0
2024-09-04 10:25:00,64.53,64.53,64.34,64.45,80389.0,63.8928,63.8928,63.7047,63.8136,80389.0
2024-09-04 10:30:00,64.45,64.46,64.26,64.32,36307.0,63.8136,63.8235,63.6255,63.6849,36307.0
2024-09-04 10:35:00,64.32,64.37,64.25,64.28,34422.0,63.6849,63.7344,63.6156,63.6453,34422.0
2024-09-04 10:40:00,64.27,64.37,64.23,64.34,27224.0,63.6354,63.7344,63.5958,63.7047,27224.0
2024-09-04 10:45:00,64.34,64.4,64.29,64.36,31578.0,63.7047,63.7641,63.6552,63.7245,31578.0
2024-09-04 10:50:00,64.34,64.38,64.31,64.36,14598.0,63.7047,63.7443,63.675,63.7245,14598.0
2024-09-04 10:55:00,64.37,64.43,64.28,64.32,24235.0,63.7344,63.7938,63.6453,63.6849,24235.0
2024-09-04 11:00:00,64.33,64.43,64.29,64.42,51953.0,63.6948,63.7938,63.6552,63.7839,51953.0
2024-09-04 11:05:00,64.42,64.42,64.2,64.2,38318.0,63.7839,63.7839,63.5661,63.5661,38318.0
2024-09-04 11:10:00,64.21,64.23,64.13,64.13,33503.0,63.576,63.5958,63.4967,63.4967,33503.0
2024-09-04 11:15:00,64.14,64.14,64.02,64.09,21591.0,63.5066,63.5066,63.3878,63.4571,21591.0
2024-09-04 11:20:00,64.1,64.13,63.95,63.99,21617.0,63.467,63.4967,63.3185,63.3581,21617.0
2024-09-04 11:25:00,63.97,63.99,63.87,63.91,23649.0,63.3383,63.3581,63.2393,63.2789,23649.0
2024-09-04 11:30:00,63.91,63.92,63.81,63.87,23304.0,63.2789,63.2888,63.1799,63.2393,23304.0
2024-09-04 11:35:00,63.87,63.88,63.81,63.84,27466.0,63.2393,63.2492,63.1799,63.2096,27466.0
2024-09-04 11:40:00,63.83,63.95,63.81,63.94,26097.0,63.1997,63.3185,63.1799,63.3086,26097.0
2024-09-04 11:45:00,63.92,63.97,63.88,63.96,34560.0,63.2888,63.3383,63.2492,63.3284,34560.0
2024-09-04 11:50:00,63.95,64.06,63.92,64.05,22933.0,63.3185,63.4274,63.2888,63.4175,22933.0
2024-09-04 11:55:00,64.04,64.06,63.98,64.03,16231.0,63.4076,63.4274,63.3482,63.3977,16231.0
2024-09-04 12:00:00,64.02,64.05,63.96,63.98,19400.0,63.3878,63.4175,63.3284,63.3482,19400.0
2024-09-04 12:05:00,63.96,64.07,63.93,64.07,23309.0,63.3284,63.4373,63.2987,63.4373,23309.0
2024-09-04 12:10:00,64.06,64.11,64.03,64.04,23566.0,63.4274,63.4769,63.3977,63.4076,23566.0
2024-09-04 12:15:00,64.04,64.13,64.04,64.08,31280.0,63.4076,63.4967,63.4076,63.4472,31280.0
2024-09-04 12:20:00,64.08,64.15,64.07,64.13,24927.0,63.4472,63.5165,63.4373,63.4967,24927.0
2024-09-04 12:25:00,64.13,64.17,64.05,64.06,25104.0,63.4967,63.5364,63.4175,63.4274,25104.0
2024-09-04 12:30:00,64.06,64.14,64.02,64.11,29159.0,63.4274,63.5066,63.3878,63.4769,29159.0
2024-09-04 12:35:00,64.1,64.17,64.1,64.11,22715.0,63.467,63.5364,63.467,63.4769,22715.0
2024-09-04 12:40:00,64.1,64.1,64.0,64.01,23089.0,63.467,63.467,63.368,63.3779,23089.0
2024-09-04 12:45:00,64.0,64.05,63.97,64.03,15497.0,63.368,63.4175,63.3383,63.3977,15497.0
2024-09-04 12:50:00,64.03,64.04,63.98,63.99,19377.0,63.3977,63.4076,63.3482,63.3581,19377.0
2024-09-04 12:55:00,63.99,64.04,63.92,64.02,47057.0,63.3581,63.4076,63.2888,63.3878,47057.0
2024-09-04 13:00:00,64.01,64.03,63.88,63.89,56372.0,63.3779,63.3977,63.2492,63.2591,56372.0
2024-09-04 13:05:00,63.88,63.97,63.87,63.96,14838.0,63.2492,63.3383,63.2393,63.3284,14838.0
2024-09-04 13:10:00,63.95,63.97,63.88,63.9,17394.0,63.3185,63.3383,63.2492,63.269,17394.0
2024-09-04 13:15:00,63.91,63.93,63.86,63.88,20537.0,63.2789,63.2987,63.2294,63.2492,20537.0
2024-09-04 13:20:00,63.87,63.89,63.81,63.82,35116.0,63.2393,63.2591,63.1799,63.1898,35116.0
2024-09-04 13:25:00,63.82,63.83,63.75,63.78,30360.0,63.1898,63.1997,63.1205,63.1502,30360.0
2024-09-04 13:30:00,63.77,63.79,63.7,63.74,36980.0,63.1403,63.1601,63.071,63.1106,36980.0
2024-09-04 13:35:00,63.74,63.78,63.69,63.74,31409.0,63.1106,63.1502,63.0611,63.1106,31409.0
2024-09-04 13:40:00,63.75,63.76,63.68,63.69,15707.0,63.1205,63.1304,63.0512,63.0611,15707.0
2024-09-04 13:45:00,63.68,63.85,63.68,63.8,38831.0,63.0512,63.2195,63.0512,63.17,38831.0
2024-09-04 13:50:00,63.8,63.8,63.7,63.73,22853.0,63.17,63.17,63.071,63.1007,22853.0
2024-09-04 13:55:00,63.74,63.77,63.58,63.62,66348.0,63.1106,63.1403,62.9522,62.9918,66348.0
2024-09-04 14:00:00,63.61,63.61,63.51,63.52,61452.0,62.9819,62.9819,62.8829,62.8928,61452.0
2024-09-04 14:05:00,63.51,63.6,63.48,63.57,70773.0,62.8829,62.972,62.8532,62.9423,70773.0
2024-09-04 14:10:00,63.58,63.63,63.53,63.62,22767.0,62.9522,63.0017,62.9027,62.9918,22767.0
2024-09-04 14:15:00,63.62,63.66,63.59,63.6,28239.0,62.9918,63.0314,62.9621,62.972,28239.0
2024-09-04 14:20:00,63.6,63.63,63.58,63.61,21282.0,62.972,63.0017,62.9522,62.9819,21282.0
2024-09-04 14:25:00,63.61,63.64,63.57,63.58,47256.0,62.9819,63.0116,62.9423,62.9522,47256.0
2024-09-04 14:30:00,63.59,63.64,63.55,63.55,42418.0,62.9621,63.0116,62.9225,62.9225,42418.0
2024-09-04 14:35:00,63.53,63.58,63.49,63.5,36933.0,62.9027,62.9522,62.8631,62.873,36933.0
2024-09-04 14:40:00,63.5,63.52,63.43,63.44,37863.0,62.873,62.8928,62.8037,62.8136,37863.0
2024-09-04 14:45:00,63.44,63.54,63.4,63.54,63205.0,62.8136,62.9126,62.774,62.9126,63205.0
2024-09-04 14:50:00,63.54,63.57,63.49,63.57,37276.0,62.9126,62.9423,62.8631,62.9423,37276.0
2024-09-04 14:55:00,63.56,63.57,63.48,63.56,28845.0,62.9324,62.9423,62.8532,62.9324,28845.0
2024-09-04 15:00:00,63.55,63.56,63.44,63.46,22975.0,62.9225,62.9324,62.8136,62.8334,22975.0
2024-09-04 15:05:00,63.45,63.46,63.38,63.43,25222.0,62.8235,62.8334,62.7542,62.8037,25222.0
2024-09-04 15:10:00,63.43,63.47,63.41,63.46,52710.0,62.8037,62.8433,62.7839,62.8334,52710.0
2024-09-04 15:15:00,63.46,63.5,63.45,63.48,25689.0,62.8334,62.873,62.8235,62.8532,25689.0
2024-09-04 15:20:00,63.49,63.61,63.48,63.6,20744.0,62.8631,62.9819,62.8532,62.972,20744.0
2024-09-04 15:25:00,63.6,63.66,63.57,63.64,33481.0,62.972,63.0314,62.9423,63.0116,33481.0
2024-09-04 15:30:00,63.63,63.66,63.54,63.59,34992.0,63.0017,63.0314,62.9126,62.9621,34992.0
2024-09-04 15:35:00,63.59,63.66,63.53,63.62,96656.0,62.9621,63.0314,62.9027,62.9918,96656.0
2024-09-04 15:40:00,63.62,63.63,63.51,63.6,51654.0,62.9918,63.0017,62.8829,62.972,51654.0
2024-09-04 15:45:00,63.58,63.73,63.54,63.73,73651.0,62.9522,63.1007,62.9126,63.1007,73651.0
2024-09-04 15:50:00,63.76,63.89,63.67,63.81,135030.0,63.1304,63.2591,63.0413,63.1799,135030.0
2024-09-04 15:55:00,63.81,63.98,63.8,63.9,401418.0,63.1799,63.3482,63.17,63.269,401418.0
2024-09-05 09:30:00,64.54,64.66,64.06,64.1,125805.0,63.9027,64.0215,63.4274,63.467,125805.0
2024-09-05 09:35:00,64.09,64.28,64.09,64.22,28484.0,63.4571,63.6453,63.4571,63.5859,28484.0
2024-09-05 09:40:00,64.21,64.45,64.13,64.37,26438.0,63.576,63.8136,63.4967,63.7344,26438.0
2024-09-05 09:45:00,64.38,64.42,64.12,64.19,40979.0,63.7443,63.7839,63.4868,63.5562,40979.0
2024-09-05 09:50:00,64.19,64.25,64.06,64.11,31802.0,63.5562,63.6156,63.4274,63.4769,31802.0
2024-09-05 09:55:00,64.11,64.22,64.06,64.14,24691.0,63.4769,63.5859,63.4274,63.5066,24691.0
2024-09-05 10:00:00,64.12,64.23,64.12,64.15,65804.0,63.4868,63.5958,63.4868,63.5165,65804.0
2024-09-05 10:05:00,64.16,64.24,64.06,64.06,69563.0,63.5264,63.6057,63.4274,63.4274,69563.0
2024-09-05 10:10:00,64.06,64.07,63.86,63.94,32609.0,63.4274,63.4373,63.2294,63.3086,32609.0
2024-09-05 10:15:00,63.94,64.06,63.89,64.05,33920.0,63.3086,63.4274,63.2591,63.4175,33920.0
2024-09-05 10:20:00,64.03,64.09,63.99,64.03,33253.0,63.3977,63.4571,63.3581,63.3977,33253.0
2024-09-05 10:25:00,64.03,64.07,63.9,63.9,32739.0,63.3977,63.4373,63.269,63.269,32739.0
2024-09-05 10:30:00,63.9,64.01,63.9,63.99,20102.0,63.269,63.3779,63.269,63.3581,20102.0
2024-09-05 10:35:00,63.97,64.01,63.91,63.93,51659.0,63.3383,63.3779,63.2789,63.2987,51659.0
2024-09-05 10:40:00,63.92,63.97,63.89,63.89,27226.0,63.2888,63.3383,63.2591,63.2591,27226.0
2024-09-05 10:45:00,63.89,63.93,63.8,63.85,35276.0,63.2591,63.2987,63.17,63.2195,35276.0
2024-09-05 10:50:00,63.84,63.91,63.76,63.88,44710.0,63.2096,63.2789,63.1304,63.2492,44710.0
2024-09-05 10:55:00,63.89,63.96,63.81,63.82,65504.0,63.2591,63.3284,63.1799,63.1898,65504.0
2024-09-05 11:00:00,63.82,63.97,63.8,63.92,29592.0,63.1898,63.3383,63.17,63.2888,29592.0
2024-09-05 11:05:00,63.93,63.99,63.9,63.98,35222.0,63.2987,63.3581,63.269,63.3482,35222.0
2024-09-05 11:10:00,63.98,63.98,63.78,63.78,30684.0,63.3482,63.3482,63.1502,63.1502,30684.0
2024-09-05 11:15:00,63.8,63.85,63.76,63.77,29387.0,63.17,63.2195,63.1304,63.1403,29387.0
2024-09-05 11:20:00,63.77,63.78,63.64,63.66,36653.0,63.1403,63.1502,63.0116,63.0314,36653.0
2024-09-05 11:25:00,63.65,63.66,63.53,63.53,29975.0,63.0215,63.0314,62.9027,62.9027,29975.0
2024-09-05 11:30:00,63.52,63.68,63.51,63.66,51137.0,62.8928,63.0512,62.8829,63.0314,51137.0
2024-09-05 11:35:00,63.65,63.74,63.62,63.65,15907.0,63.0215,63.1106,62.9918,63.0215,15907.0
2024-09-05 11:40:00,63.67,63.72,63.61,63.65,29369.0,63.0413,63.0908,62.9819,63.0215,29369.0
2024-09-05 11:45:00,63.66,63.67,63.61,63.67,24626.0,63.0314,63.0413,62.9819,63.0413,24626.0
2024-09-05 11:50:00,63.68,63.73,63.64,63.64,21801.0,63.0512,63.1007,63.0116,63.0116,21801.0
2024-09-05 11:55:00,63.65,63.7,63.63,63.64,20096.0,63.0215,63.071,63.0017,63.0116,20096.0
2024-09-05 12:00:00,63.63,63.68,63.62,63.63,22153.0,63.0017,63.0512,62.9918,63.0017,22153.0
2024-09-05 12:05:00,63.64,63.65,63.57,63.57,39189.0,63.0116,63.0215,62.9423,62.9423,39189.0
2024-09-05 12:10:00,63.58,63.58,63.51,63.52,27459.0,62.9522,62.9522,62.8829,62.8928,27459.0
2024-09-05 12:15:00,63.53,63.54,63.42,63.45,24461.0,62.9027,62.9126,62.7938,62.8235,24461.0
2024-09-05 12:20:00,63.45,63.52,63.43,63.49,36550.0,62.8235,62.8928,62.8037,62.8631,36550.0
2024-09-05 12:25:00,63.48,63.48,63.41,63.46,34935.0,62.8532,62.8532,62.7839,62.8334,34935.0
2024-09-05 12:30:00,63.45,63.49,63.44,63.47,37052.0,62.8235,62.8631,62.8136,62.8433,37052.0
2024-09-05 12:35:00,63.48,63.49,63.43,63.47,39053.0,62.8532,62.8631,62.8037,62.8433,39053.0
2024-09-05 12:40:00,63.47,63.49,63.44,63.47,28317.0,62.8433,62.8631,62.8136,62.8433,28317.0
2024-09-05 12:45:00,63.47,63.53,63.46,63.51,20854.0,62.8433,62.9027,62.8334,62.8829,20854.0
2024-09-05 12:50:00,63.51,63.59,63.5,63.58,32293.0,62.8829,62.9621,62.873,62.9522,32293.0
2024-09-05 12:55:00,63.58,63.59,63.53,63.54,54455.0,62.9522,62.9621,62.9027,62.9126,54455.0
2024-09-05 13:00:00,63.54,63.54,63.5,63.53,40638.0,62.9126,62.9126,62.873,62.9027,40638.0
2024-09-05 13:05:00,63.52,63.53,63.43,63.52,31716.0,62.8928,62.9027,62.8037,62.8928,31716.0
2024-09-05 13:10:00,63.52,63.52,63.44,63.45,18106.0,62.8928,62.8928,62.8136,62.8235,18106.0
2024-09-05 13:15:00,63.43,63.49,63.4,63.49,29089.0,62.8037,62.8631,62.774,62.8631,29089.0
2024-09-05 13:20:00,63.47,63.52,63.47,63.52,30830.0,62.8433,62.8928,62.8433,62.8928,30830.0
2024-09-05 13:25:00,63.52,63.53,63.47,63.48,36156.0,62.8928,62.9027,62.8433,62.8532,36156.0
2024-09-05 13:30:00,63.48,63.58,63.46,63.58,35991.0,62.8532,62.9522,62.8334,62.9522,35991.0
2024-09-05 13:35:00,63.58,63.72,63.56,63.71,48023.0,62.9522,63.0908,62.9324,63.0809,48023.0
2024-09-05 13:40:00,63.7,63.74,63.67,63.74,16384.0,63.071,63.1106,63.0413,63.1106,16384.0
2024-09-05 13:45:00,63.75,63.82,63.73,63.8,33922.0,63.1205,63.1898,63.1007,63.17,33922.0
2024-09-05 13:50:00,63.8,63.82,63.74,63.75,17546.0,63.17,63.1898,63.1106,63.1205,17546.0
2024-09-05 13:55:00,63.76,63.86,63.75,63.86,23405.0,63.1304,63.2294,63.1205,63.2294,23405.0
2024-09-05 14:00:00,63.86,63.88,63.8,63.83,17055.0,63.2294,63.2492,63.17,63.1997,17055.0
2024-09-05 14:05:00,63.83,63.86,63.79,63.8,33861.0,63.1997,63.2294,63.1601,63.17,33861.0
2024-09-05 14:10:00,63.8,63.84,63.8,63.82,18033.0,63.17,63.2096,63.17,63.1898,18033.0
2024-09-05 14:15:00,63.82,63.84,63.77,63.83,19614.0,63.1898,63.2096,63.1403,63.1997,19614.0
2024-09-05 14:20:00,63.83,63.86,63.79,63.8,20690.0,63.1997,63.2294,63.1601,63.17,20690.0
2024-09-05 14:25:00,63.78,63.81,63.76,63.81,18506.0,63.1502,63.1799,63.1304,63.1799,18506.0
2024-09-05 14:30:00,63.8,63.83,63.77,63.78,50121.0,63.17,63.1997,63.1403,63.1502,50121.0
2024-09-05 14:35:00,63.78,63.8,63.75,63.75,44251.0,63.1502,63.17,63.1205,63.1205,44251.0
2024-09-05 14:40:00,63.75,63.77,63.7,63.72,35156.0,63.1205,63.1403,63.071,63.0908,35156.0
2024-09-05 14:45:00,63.73,63.85,63.73,63.85,35087.0,63.1007,63.2195,63.1007,63.2195,35087.0
2024-09-05 14:50:00,63.85,63.92,63.84,63.86,31725.0,63.2195,63.2888,63.2096,63.2294,31725.0
2024-09-05 14:55:00,63.86,63.86,63.8,63.82,16564.0,63.2294,63.2294,63.17,63.1898,16564.0
2024-09-05 15:00:00,63.81,63.83,63.75,63.82,18594.0,63.1799,63.1997,63.1205,63.1898,18594.0
2024-09-05 15:05:00,63.82,63.84,63.75,63.78,42969.0,63.1898,63.2096,63.1205,63.1502,42969.0
2024-09-05 15:10:00,63.78,63.79,63.76,63.77,22494.0,63.1502,63.1601,63.1304,63.1403,22494.0
2024-09-05 15:15:00,63.76,63.76,63.57,63.6,53867.0,63.1304,63.1304,62.9423,62.972,53867.0
2024-09-05 15:20:00,63.61,63.68,63.59,63.67,27072.0,62.9819,63.0512,62.9621,63.0413,27072.0
2024-09-05 15:25:00,63.67,63.72,63.64,63.71,28763.0,63.0413,63.0908,63.0116,63.0809,28763.0
2024-09-05 15:30:00,63.7,63.78,63.69,63.77,35507.0,63.071,63.1502,63.0611,63.1403,35507.0
2024-09-05 15:35:00,63.77,63.77,63.68,63.7,58419.0,63.1403,63.1403,63.0512,63.071,58419.0
2024-09-05 15:40:00,63.69,63.69,63.63,63.68,56556.0,63.0611,63.0611,63.0017,63.0512,56556.0
2024-09-05 15:45:00,63.68,63.73,63.63,63.71,84730.0,63.0512,63.1007,63.0017,63.0809,84730.0
2024-09-05 15:50:00,63.71,63.72,63.55,63.66,129082.0,63.0809,63.0908,62.9225,63.0314,129082.0
2024-09-05 15:55:00,63.65,63.7,63.61,63.69,327515.0,63.0215,63.071,62.9819,63.0611,327515.0
2024-09-06 09:30:00,63.77,64.09,63.71,63.97,82499.0,63.1403,63.4571,63.0809,63.3383,82499.0
2024-09-06 09:35:00,64.0,64.29,63.96,64.24,54995.0,63.368,63.6552,63.3284,63.6057,54995.0
2024-09-06 09:40:00,64.28,64.34,64.24,64.25,56463.0,63.6453,63.7047,63.6057,63.6156,56463.0
2024-09-06 09:45:00,64.3,64.36,64.16,64.17,45311.0,63.6651,63.7245,63.5264,63.5364,45311.0
2024-09-06 09:50:00,64.15,64.16,63.92,63.99,56262.0,63.5165,63.5264,63.2888,63.3581,56262.0
2024-09-06 09:55:00,64.0,64.08,63.9,63.98,97588.0,63.368,63.4472,63.269,63.3482,97588.0
2024-09-06 10:00:00,63.97,64.0,63.85,63.87,400218.0,63.3383,63.368,63.2195,63.2393,400218.0
2024-09-06 10:05:00,63.87,63.88,63.74,63.81,92010.0,63.2393,63.2492,63.1106,63.1799,92010.0
2024-09-06 10:10:00,63.81,63.96,63.78,63.81,54024.0,63.1799,63.3284,63.1502,63.1799,54024.0
2024-09-06 10:15:00,63.8,63.86,63.69,63.82,59286.0,63.17,63.2294,63.0611,63.1898,59286.0
2024-09-06 10:20:00,63.84,63.93,63.77,63.8,36843.0,63.2096,63.2987,63.1403,63.17,36843.0
2024-09-06 10:25:00,63.79,63.81,63.65,63.69,41049.0,63.1601,63.1799,63.0215,63.0611,41049.0
2024-09-06 10:30:00,63.69,63.86,63.68,63.78,53812.0,63.0611,63.2294,63.0512,63.1502,53812.0
2024-09-06 10:35:00,63.8,63.8,63.65,63.72,43683.0,63.17,63.17,63.0215,63.0908,43683.0
2024-09-06 10:40:00,63.73,63.74,63.5,63.51,58654.0,63.1007,63.1106,62.873,62.8829,58654.0
2024-09-06 10:45:00,63.5,63.58,63.49,63.55,40912.0,62.873,62.9522,62.8631,62.9225,40912.0
2024-09-06 10:50:00,63.55,63.58,63.45,63.45,53038.0,62.9225,62.9522,62.8235,62.8235,53038.0
2024-09-06 10:55:00,63.45,63.48,63.25,63.34,64781.0,62.8235,62.8532,62.6254,62.7145,64781.0
2024-09-06 11:00:00,63.34,63.72,63.33,63.53,59443.0,62.7145,63.0908,62.7046,62.9027,59443.0
2024-09-06 11:05:00,63.53,63.58,63.36,63.39,40416.0,62.9027,62.9522,62.7343,62.7641,40416.0
2024-09-06 11:10:00,63.4,63.44,63.27,63.28,44515.0,62.774,62.8136,62.6452,62.6551,44515.0
2024-09-06 11:15:00,63.31,63.32,63.22,63.25,26661.0,62.6848,62.6947,62.5957,62.6254,26661.0
2024-09-06 11:20:00,63.28,63.35,63.22,63.3,38414.0,62.6551,62.7244,62.5957,62.6749,38414.0
2024-09-06 11:25:00,63.3,63.34,63.06,63.13,37012.0,62.6749,62.7145,62.4373,62.5066,37012.0
2024-09-06 11:30:00,63.15,63.27,63.12,63.19,26291.0,62.5264,62.6452,62.4967,62.566,26291.0
2024-09-06 11:35:00,63.19,63.29,63.16,63.23,36833.0,62.566,62.665,62.5363,62.6056,36833.0
2024-09-06 11:40:00,63.22,63.23,63.14,63.16,50209.0,62.5957,62.6056,62.5165,62.5363,50209.0
2024-09-06 11:45:00,63.17,63.18,63.04,63.09,37718.0,62.5462,62.5561,62.4175,62.467,37718.0
2024-09-06 11:50:00,63.09,63.12,63.03,63.11,34144.0,62.467,62.4967,62.4076,62.4868,34144.0
2024-09-06 11:55:00,63.11,63.15,63.02,63.03,60348.0,62.4868,62.5264,62.3977,62.4076,60348.0
2024-09-06 12:00:00,63.03,63.03,62.85,62.85,146996.0,62.4076,62.4076,62.2294,62.2294,146996.0
2024-09-06 12:05:00,62.85,63.0,62.78,62.86,74336.0,62.2294,62.3779,62.1601,62.2393,74336.0
2024-09-06 12:10:00,62.85,62.88,62.78,62.86,58028.0,62.2294,62.2591,62.1601,62.2393,58028.0
2024-09-06 12:15:00,62.87,62.88,62.84,62.86,33601.0,62.2492,62.2591,62.2195,62.2393,33601.0
2024-09-06 12:20:00,62.87,62.89,62.77,62.77,37503.0,62.2492,62.269,62.1502,62.1502,37503.0
2024-09-06 12:25:00,62.78,62.85,62.64,62.66,34044.0,62.1601,62.2294,62.0215,62.0413,34044.0
2024-09-06 12:30:00,62.65,62.77,62.61,62.77,31358.0,62.0314,62.1502,61.9918,62.1502,31358.0
2024-09-06 12:35:00,62.76,62.8,62.62,62.62,55616.0,62.1403,62.1799,62.0017,62.0017,55616.0
2024-09-06 12:40:00,62.63,62.73,62.59,62.7,22925.0,62.0116,62.1106,61.972,62.0809,22925.0
2024-09-06 12:45:00,62.68,62.69,62.55,62.56,19220.0,62.0611,62.071,61.9323,61.9422,19220.0
2024-09-06 12:50:00,62.56,62.6,62.47,62.51,22544.0,61.9422,61.9819,61.8531,61.8927,22544.0
2024-09-06 12:55:00,62.52,62.52,62.45,62.51,20975.0,61.9026,61.9026,61.8333,61.8927,20975.0
2024-09-06 13:00:00,62.52,62.65,62.51,62.59,56673.0,61.9026,62.0314,61.8927,61.972,56673.0
2024-09-06 13:05:00,62.6,62.74,62.52,62.71,53537.0,61.9819,62.1205,61.9026,62.0908,53537.0
2024-09-06 13:10:00,62.71,62.81,62.66,62.77,28878.0,62.0908,62.1898,62.0413,62.1502,28878.0
2024-09-06 13:15:00,62.75,62.78,62.64,62.71,37958.0,62.1304,62.1601,62.0215,62.0908,37958.0
2024-09-06 13:20:00,62.7,62.78,62.7,62.76,36479.0,62.0809,62.1601,62.0809,62.1403,36479.0
2024-09-06 13:25:00,62.75,62.78,62.69,62.7,28755.0,62.1304,62.1601,62.071,62.0809,28755.0
2024-09-06 13:30:00,62.69,62.7,62.63,62.67,21529.0,62.071,62.0809,62.0116,62.0512,21529.0
2024-09-06 13:35:00,62.67,62.67,62.58,62.6,41750.0,62.0512,62.0512,61.9621,61.9819,41750.0
2024-09-06 13:40:00,62.59,62.64,62.55,62.58,23040.0,61.972,62.0215,61.9323,61.9621,23040.0
2024-09-06 13:45:00,62.58,62.61,62.54,62.58,29491.0,61.9621,61.9918,61.9224,61.9621,29491.0
2024-09-06 13:50:00,62.58,62.6,62.55,62.59,24031.0,61.9621,61.9819,61.9323,61.972,24031.0
2024-09-06 13:55:00,62.59,62.65,62.57,62.6,44845.0,61.972,62.0314,61.9521,61.9819,44845.0
2024-09-06 14:00:00,62.6,62.65,62.59,62.6,47700.0,61.9819,62.0314,61.972,61.9819,47700.0
2024-09-06 14:05:00,62.6,62.62,62.56,62.56,23793.0,61.9819,62.0017,61.9422,61.9422,23793.0
2024-09-06 14:10:00,62.56,62.62,62.54,62.57,30533.0,61.9422,62.0017,61.9224,61.9521,30533.0
2024-09-06 14:15:00,62.58,62.6,62.51,62.54,23775.0,61.9621,61.9819,61.8927,61.9224,23775.0
2024-09-06 14:20:00,62.55,62.58,62.5,62.54,34486.0,61.9323,61.9621,61.8828,61.9224,34486.0
2024-09-06 14:25:00,62.55,62.55,62.48,62.52,29219.0,61.9323,61.9323,61.863,61.9026,29219.0
2024-09-06 14:30:00,62.52,62.58,62.49,62.52,23981.0,61.9026,61.9621,61.8729,61.9026,23981.0
2024-09-06 14:35:00,62.52,62.57,62.5,62.56,24850.0,61.9026,61.9521,61.8828,61.9422,24850.0
2024-09-06 14:40:00,62.55,62.65,62.54,62.63,141857.0,61.9323,62.0314,61.9224,62.0116,141857.0
2024-09-06 14:45:00,62.63,62.63,62.52,62.58,25454.0,62.0116,62.0116,61.9026,61.9621,25454.0
2024-09-06 14:50:00,62.6,62.6,62.53,62.57,22900.0,61.9819,61.9819,61.9125,61.9521,22900.0
2024-09-06 14:55:00,62.57,62.65,62.57,62.64,103806.0,61.9521,62.0314,61.9521,62.0215,103806.0
2024-09-06 15:00:00,62.64,62.68,62.63,62.66,45514.0,62.0215,62.0611,62.0116,62.0413,45514.0
2024-09-06 15:05:00,62.66,62.69,62.65,62.68,75663.0,62.0413,62.071,62.0314,62.0611,75663.0
2024-09-06 15:10:00,62.68,62.72,62.63,62.67,49507.0,62.0611,62.1007,62.0116,62.0512,49507.0
2024-09-06 15:15:00,62.68,62.72,62.63,62.64,81037.0,62.0611,62.1007,62.0116,62.0215,81037.0
2024-09-06 15:20:00,62.65,62.81,62.64,62.78,120539.0,62.0314,62.1898,62.0215,62.1601,120539.0
2024-09-06 15:25:00,62.79,62.8,62.69,62.7,41444.0,62.17,62.1799,62.071,62.0809,41444.0
2024-09-06 15:30:00,62.7,62.71,62.63,62.66,54096.0,62.0809,62.0908,62.0116,62.0413,54096.0
2024-09-06 15:35:00,62.66,62.72,62.63,62.66,288078.0,62.0413,62.1007,62.0116,62.0413,288078.0
2024-09-06 15:40:00,62.65,62.76,62.64,62.74,65141.0,62.0314,62.1403,62.0215,62.1205,65141.0
2024-09-06 15:45:00,62.74,62.8,62.72,62.8,78364.0,62.1205,62.1799,62.1007,62.1799,78364.0
2024-09-06 15:50:00,62.8,62.85,62.71,62.85,298273.0,62.1799,62.2294,62.0908,62.2294,298273.0
2024-09-06 15:55:00,62.85,62.94,62.76,62.9,555651.0,62.2294,62.3185,62.1403,62.2789,555651.0
2024-09-09 09:30:00,63.54,63.64,63.29,63.44,134993.0,62.9126,63.0116,62.665,62.8136,134993.0
2024-09-09 09:35:00,63.45,63.46,63.15,63.27,34495.0,62.8235,62.8334,62.5264,62.6452,34495.0
2024-09-09 09:40:00,63.28,63.32,63.21,63.26,50244.0,62.6551,62.6947,62.5858,62.6353,50244.0
2024-09-09 09:45:00,63.29,63.34,63.15,63.31,25905.0,62.665,62.7145,62.5264,62.6848,25905.0
2024-09-09 09:50:00,63.3,63.31,63.11,63.28,27133.0,62.6749,62.6848,62.4868,62.6551,27133.0
2024-09-09 09:55:00,63.3,63.32,63.19,63.21,36456.0,62.6749,62.6947,62.566,62.5858,36456.0
2024-09-09 10:00:00,63.22,63.32,63.17,63.24,52798.0,62.5957,62.6947,62.5462,62.6155,52798.0
2024-09-09 10:05:00,63.24,63.33,63.2,63.3,28235.0,62.6155,62.7046,62.5759,62.6749,28235.0
2024-09-09 10:10:00,63.29,63.34,63.25,63.31,39288.0,62.665,62.7145,62.6254,62.6848,39288.0
2024-09-09 10:15:00,63.32,63.38,63.23,63.25,27536.0,62.6947,62.7542,62.6056,62.6254,27536.0
2024-09-09 10:20:00,63.27,63.4,63.26,63.3,32385.0,62.6452,62.774,62.6353,62.6749,32385.0
2024-09-09 10:25:00,63.3,63.33,63.23,63.23,25703.0,62.6749,62.7046,62.6056,62.6056,25703.0
2024-09-09 10:30:00,63.23,63.33,63.18,63.25,22801.0,62.6056,62.7046,62.5561,62.6254,22801.0
2024-09-09 10:35:00,63.25,63.33,63.23,63.31,23644.0,62.6254,62.7046,62.6056,62.6848,23644.0
2024-09-09 10:40:00,63.29,63.34,63.25,63.26,33237.0,62.665,62.7145,62.6254,62.6353,33237.0
2024-09-09 10:45:00,63.26,63.33,63.23,63.33,21305.0,62.6353,62.7046,62.6056,62.7046,21305.0
2024-09-09 10:50:00,63.31,63.32,63.1,63.13,23061.0,62.6848,62.6947,62.4769,62.5066,23061.0
2024-09-09 10:55:00,63.13,63.16,63.0,63.02,35464.0,62.5066,62.5363,62.3779,62.3977,35464.0
2024-09-09 11:00:00,63.0,63.04,62.92,62.93,47335.0,62.3779,62.4175,62.2987,62.3086,47335.0
2024-09-09 11:05:00,62.92,63.01,62.88,63.01,39052.0,62.2987,62.3878,62.2591,62.3878,39052.0
2024-09-09 11:10:00,62.99,63.01,62.91,62.93,20680.0,62.368,62.3878,62.2888,62.3086,20680.0
2024-09-09 11:15:00,62.92,62.93,62.86,62.89,24835.0,62.2987,62.3086,62.2393,62.269,24835.0
2024-09-09 11:20:00,62.89,63.02,62.89,63.0,23265.0,62.269,62.3977,62.269,62.3779,23265.0
2024-09-09 11:25:00,63.0,63.11,62.98,63.11,28486.0,62.3779,62.4868,62.3581,62.4868,28486.0
2024-09-09 11:30:00,63.11,63.23,63.11,63.21,44331.0,62.4868,62.6056,62.4868,62.5858,44331.0
2024-09-09 11:35:00,63.22,63.24,63.17,63.21,16910.0,62.5957,62.6155,62.5462,62.5858,16910.0
2024-09-09 11:40:00,63.22,63.22,63.1,63.18,19858.0,62.5957,62.5957,62.4769,62.5561,19858.0
2024-09-09 11:45:00,63.17,63.25,63.15,63.22,17478.0,62.5462,62.6254,62.5264,62.5957,17478.0
2024-09-09 11:50:00,63.22,63.24,63.18,63.24,17996.0,62.5957,62.6155,62.5561,62.6155,17996.0
2024-09-09 11:55:00,63.24,63.24,63.11,63.19,19495.0,62.6155,62.6155,62.4868,62.566,19495.0
2024-09-09 12:00:00,63.18,63.2,63.11,63.18,29092.0,62.5561,62.5759,62.4868,62.5561,29092.0
2024-09-09 12:05:00,63.19,63.27,63.15,63.26,59355.0,62.566,62.6452,62.5264,62.6353,59355.0
2024-09-09 12:10:00,63.26,63.26,63.18,63.24,57960.0,62.6353,62.6353,62.5561,62.6155,57960.0
2024-09-09 12:15:00,63.24,63.33,63.22,63.33,144400.0,62.6155,62.7046,62.5957,62.7046,144400.0
2024-09-09 12:20:00,63.33,63.36,63.3,63.35,32079.0,62.7046,62.7343,62.6749,62.7244,32079.0
2024-09-09 12:25:00,63.36,63.36,63.27,63.28,53471.0,62.7343,62.7343,62.6452,62.6551,53471.0
2024-09-09 12:30:00,63.28,63.38,63.28,63.35,38293.0,62.6551,62.7542,62.6551,62.7244,38293.0
2024-09-09 12:35:00,63.36,63.39,63.29,63.31,17026.0,62.7343,62.7641,62.665,62.6848,17026.0
2024-09-09 12:40:00,63.31,63.4,63.3,63.37,40779.0,62.6848,62.774,62.6749,62.7442,40779.0
2024-09-09 12:45:00,63.37,63.42,63.37,63.41,25624.0,62.7442,62.7938,62.7442,62.7839,25624.0
2024-09-09 12:50:00,63.41,63.41,63.33,63.34,31237.0,62.7839,62.7839,62.7046,62.7145,31237.0
2024-09-09 12:55:00,63.34,63.38,63.33,63.36,23614.0,62.7145,62.7542,62.7046,62.7343,23614.0
2024-09-09 13:00:00,63.35,63.36,63.31,63.31,57989.0,62.7244,62.7343,62.6848,62.6848,57989.0
2024-09-09 13:05:00,63.31,63.35,63.28,63.35,60186.0,62.6848,62.7244,62.6551,62.7244,60186.0
2024-09-09 13:10:00,63.34,63.38,63.32,63.33,210157.0,62.7145,62.7542,62.6947,62.7046,210157.0
2024-09-09 13:15:00,63.32,63.32,63.23,63.25,35227.0,62.6947,62.6947,62.6056,62.6254,35227.0
2024-09-09 13:20:00,63.24,63.27,63.21,63.24,25725.0,62.6155,62.6452,62.5858,62.6155,25725.0
2024-09-09 13:25:00,63.24,63.27,63.23,63.24,17174.0,62.6155,62.6452,62.6056,62.6155,17174.0
2024-09-09 13:30:00,63.23,63.24,63.1,63.11,46619.0,62.6056,62.6155,62.4769,62.4868,46619.0
2024-09-09 13:35:00,63.11,63.22,63.11,63.22,29235.0,62.4868,62.5957,62.4868,62.5957,29235.0
2024-09-09 13:40:00,63.22,63.28,63.13,63.15,26719.0,62.5957,62.6551,62.5066,62.5264,26719.0
2024-09-09 13:45:00,63.15,63.23,63.15,63.23,23640.0,62.5264,62.6056,62.5264,62.6056,23640.0
2024-09-09 13:50:00,63.22,63.27,63.2,63.25,33359.0,62.5957,62.6452,62.5759,62.6254,33359.0
2024-09-09 13:55:00,63.24,63.25,63.12,63.12,18496.0,62.6155,62.6254,62.4967,62.4967,18496.0
2024-09-09 14:00:00,63.13,63.14,63.07,63.08,21120.0,62.5066,62.5165,62.4472,62.4571,21120.0
2024-09-09 14:05:00,63.08,63.11,63.01,63.01,47550.0,62.4571,62.4868,62.3878,62.3878,47550.0
2024-09-09 14:10:00,63.01,63.1,63.0,63.09,51099.0,62.3878,62.4769,62.3779,62.467,51099.0
2024-09-09 14:15:00,63.09,63.15,63.06,63.14,29553.0,62.467,62.5264,62.4373,62.5165,29553.0
2024-09-09 14:20:00,63.14,63.14,63.09,63.1,25539.0,62.5165,62.5165,62.467,62.4769,25539.0
2024-09-09 14:25:00,63.11,63.15,63.06,63.12,40190.0,62.4868,62.5264,62.4373,62.4967,40190.0
2024-09-09 14:30:00,63.12,63.14,63.09,63.09,31896.0,62.4967,62.5165,62.467,62.467,31896.0
2024-09-09 14:35:00,63.1,63.12,63.0,63.0,32851.0,62.4769,62.4967,62.3779,62.3779,32851.0
2024-09-09 14:40:00,63.0,63.11,62.99,63.11,31625.0,62.3779,62.4868,62.368,62.4868,31625.0
2024-09-09 14:45:00,63.11,63.12,63.06,63.12,30899.0,62.4868,62.4967,62.4373,62.4967,30899.0
2024-09-09 14:50:00,63.12,63.14,63.07,63.08,79727.0,62.4967,62.5165,62.4472,62.4571,79727.0
2024-09-09 14:55:00,63.07,63.11,63.04,63.1,31692.0,62.4472,62.4868,62.4175,62.4769,31692.0
2024-09-09 15:00:00,63.1,63.1,63.01,63.01,37587.0,62.4769,62.4769,62.3878,62.3878,37587.0
2024-09-09 15:05:00,63.02,63.11,63.01,63.03,61511.0,62.3977,62.4868,62.3878,62.4076,61511.0
2024-09-09 15:10:00,63.02,63.05,62.98,63.0,32500.0,62.3977,62.4274,62.3581,62.3779,32500.0
2024-09-09 15:15:00,63.0,63.01,62.95,63.0,84608.0,62.3779,62.3878,62.3284,62.3779,84608.0
2024-09-09 15:20:00,63.0,63.0,62.91,62.96,34099.0,62.3779,62.3779,62.2888,62.3383,34099.0
2024-09-09 15:25:00,62.96,63.02,62.92,63.02,31292.0,62.3383,62.3977,62.2987,62.3977,31292.0
2024-09-09 15:30:00,63.01,63.06,62.99,63.0,51080.0,62.3878,62.4373,62.368,62.3779,51080.0
2024-09-09 15:35:00,63.0,63.09,62.99,63.04,55662.0,62.3779,62.467,62.368,62.4175,55662.0
2024-09-09 15:40:00,63.04,63.13,63.04,63.12,44309.0,62.4175,62.5066,62.4175,62.4967,44309.0
2024-09-09 15:45:00,63.13,63.13,63.03,63.05,74254.0,62.5066,62.5066,62.4076,62.4274,74254.0
2024-09-09 15:50:00,63.05,63.06,62.94,63.01,108884.0,62.4274,62.4373,62.3185,62.3878,108884.0
2024-09-09 15:55:00,63.01,63.03,62.96,63.0,378628.0,62.3878,62.4076,62.3383,62.3779,378628.0
2024-09-10 09:30:00,63.16,63.16,62.7,62.8,81639.0,62.5363,62.5363,62.0809,62.1799,81639.0
2024-09-10 09:35:00,62.78,63.03,62.75,62.95,45896.0,62.1601,62.4076,62.1304,62.3284,45896.0
2024-09-10 09:40:00,62.95,63.06,62.91,63.05,30570.0,62.3284,62.4373,62.2888,62.4274,30570.0
2024-09-10 09:45:00,63.04,63.1,62.85,62.88,28198.0,62.4175,62.4769,62.2294,62.2591,28198.0
2024-09-10 09:50:00,62.88,62.91,62.78,62.81,30497.0,62.2591,62.2888,62.1601,62.1898,30497.0
2024-09-10 09:55:00,62.79,62.8,62.62,62.64,41854.0,62.17,62.1799,62.0017,62.0215,41854.0
2024-09-10 10:00:00,62.65,62.7,62.61,62.69,51806.0,62.0314,62.0809,61.9918,62.071,51806.0
2024-09-10 10:05:00,62.7,62.7,62.36,62.4,83389.0,62.0809,62.0809,61.7442,61.7838,83389.0
2024-09-10 10:10:00,62.37,62.38,62.09,62.1,69703.0,61.7541,61.764,61.4769,61.4868,69703.0
2024-09-10 10:15:00,62.12,62.23,62.09,62.2,38909.0,61.5066,61.6155,61.4769,61.5858,38909.0
2024-09-10 10:20:00,62.19,62.3,62.16,62.27,47190.0,61.5759,61.6848,61.5462,61.6551,47190.0
2024-09-10 10:25:00,62.26,62.47,62.18,62.42,78490.0,61.6452,61.8531,61.566,61.8036,78490.0
2024-09-10 10:30:00,62.41,62.45,62.31,62.34,132822.0,61.7937,61.8333,61.6947,61.7244,132822.0
2024-09-10 10:35:00,62.35,62.42,62.29,62.4,80880.0,61.7343,61.8036,61.6749,61.7838,80880.0
2024-09-10 10:40:00,62.41,62.41,62.25,62.28,37604.0,61.7937,61.7937,61.6353,61.665,37604.0
2024-09-10 10:45:00,62.3,62.33,62.24,62.26,57163.0,61.6848,61.7145,61.6254,61.6452,57163.0
2024-09-10 10:50:00,62.25,62.27,62.12,62.15,52252.0,61.6353,61.6551,61.5066,61.5363,52252.0
2024-09-10 10:55:00,62.15,62.27,62.15,62.27,48845.0,61.5363,61.6551,61.5363,61.6551,48845.0
2024-09-10 11:00:00,62.26,62.38,62.25,62.34,28426.0,61.6452,61.764,61.6353,61.7244,28426.0
2024-09-10 11:05:00,62.33,62.36,62.28,62.33,26374.0,61.7145,61.7442,61.665,61.7145,26374.0
2024-09-10 11:10:00,62.33,62.36,62.24,62.27,46095.0,61.7145,61.7442,61.6254,61.6551,46095.0
2024-09-10 11:15:00,62.27,62.27,62.17,62.18,39173.0,61.6551,61.6551,61.5561,61.566,39173.0
2024-09-10 11:20:00,62.18,62.22,62.13,62.19,38442.0,61.566,61.6056,61.5165,61.5759,38442.0
2024-09-10 11:25:00,62.22,62.25,62.14,62.15,56347.0,61.6056,61.6353,61.5264,61.5363,56347.0
2024-09-10 11:30:00,62.15,62.25,62.12,62.13,65089.0,61.5363,61.6353,61.5066,61.5165,65089.0
2024-09-10 11:35:00,62.16,62.2,62.1,62.16,72191.0,61.5462,61.5858,61.4868,61.5462,72191.0
2024-09-10 11:40:00,62.16,62.29,62.14,62.29,26268.0,61.5462,61.6749,61.5264,61.6749,26268.0
2024-09-10 11:45:00,62.26,62.29,62.19,62.23,32613.0,61.6452,61.6749,61.5759,61.6155,32613.0
2024-09-10 11:50:00,62.22,62.22,62.14,62.14,44368.0,61.6056,61.6056,61.5264,61.5264,44368.0
2024-09-10 11:55:00,62.16,62.21,62.07,62.08,28899.0,61.5462,61.5957,61.4571,61.467,28899.0
2024-09-10 12:00:00,62.07,62.09,61.83,61.95,106035.0,61.4571,61.4769,61.2195,61.3383,106035.0
2024-09-10 12:05:00,61.96,62.04,61.9,61.93,47732.0,61.3482,61.4274,61.2888,61.3185,47732.0
2024-09-10 12:10:00,61.93,62.03,61.92,61.97,72719.0,61.3185,61.4175,61.3086,61.3581,72719.0
2024-09-10 12:15:00,61.97,62.09,61.96,62.08,53811.0,61.3581,61.4769,61.3482,61.467,53811.0
2024-09-10 12:20:00,62.08,62.1,62.01,62.1,63191.0,61.467,61.4868,61.3977,61.4868,63191.0
2024-09-10 12:25:00,62.1,62.17,62.08,62.15,53722.0,61.4868,61.5561,61.467,61.5363,53722.0
2024-09-10 12:30:00,62.15,62.16,62.11,62.15,31327.0,61.5363,61.5462,61.4967,61.5363,31327.0
2024-09-10 12:35:00,62.15,62.19,62.12,62.17,35871.0,61.5363,61.5759,61.5066,61.5561,35871.0
2024-09-10 12:40:00,62.16,62.24,62.16,62.21,40329.0,61.5462,61.6254,61.5462,61.5957,40329.0
2024-09-10 12:45:00,62.23,62.27,62.13,62.25,24179.0,61.6155,61.6551,61.5165,61.6353,24179.0
2024-09-10 12:50:00,62.26,62.31,62.23,62.28,23840.0,61.6452,61.6947,61.6155,61.665,23840.0
2024-09-10 12:55:00,62.27,62.29,62.23,62.24,21832.0,61.6551,61.6749,61.6155,61.6254,21832.0
2024-09-10 13:00:00,62.23,62.3,62.23,62.29,10126.0,61.6155,61.6848,61.6155,61.6749,10126.0
2024-09-10 13:05:00,62.3,62.33,62.29,62.33,25498.0,61.6848,61.7145,61.6749,61.7145,25498.0
2024-09-10 13:10:00,62.33,62.41,62.29,62.41,137101.0,61.7145,61.7937,61.6749,61.7937,137101.0
2024-09-10 13:15:00,62.41,62.54,62.39,62.51,60611.0,61.7937,61.9224,61.7739,61.8927,60611.0
2024-09-10 13:20:00,62.52,62.6,62.49,62.6,22250.0,61.9026,61.9819,61.8729,61.9819,22250.0
2024-09-10 13:25:00,62.59,62.6,62.52,62.56,20052.0,61.972,61.9819,61.9026,61.9422,20052.0
2024-09-10 13:30:00,62.57,62.72,62.57,62.69,43550.0,61.9521,62.1007,61.9521,62.071,43550.0
2024-09-10 13:35:00,62.69,62.72,62.64,62.68,22527.0,62.071,62.1007,62.0215,62.0611,22527.0
2024-09-10 13:40:00,62.68,62.73,62.65,62.72,44896.0,62.0611,62.1106,62.0314,62.1007,44896.0
2024-09-10 13:45:00,62.72,62.72,62.67,62.7,27539.0,62.1007,62.1007,62.0512,62.0809,27539.0
2024-09-10 13:50:00,62.7,62.77,62.64,62.68,471264.0,62.0809,62.1502,62.0215,62.0611,471264.0
2024-09-10 13:55:00,62.67,62.67,62.51,62.6,59853.0,62.0512,62.0512,61.8927,61.9819,59853.0
2024-09-10 14:00:00,62.63,62.75,62.62,62.73,37038.0,62.0116,62.1304,62.0017,62.1106,37038.0
2024-09-10 14:05:00,62.73,62.8,62.71,62.75,30416.0,62.1106,62.1799,62.0908,62.1304,30416.0
2024-09-10 14:10:00,62.76,62.78,62.72,62.76,45034.0,62.1403,62.1601,62.1007,62.1403,45034.0
2024-09-10 14:15:00,62.76,62.85,62.76,62.83,19847.0,62.1403,62.2294,62.1403,62.2096,19847.0
2024-09-10 14:20:00,62.83,62.85,62.78,62.82,37616.0,62.2096,62.2294,62.1601,62.1997,37616.0
2024-09-10 14:25:00,62.81,62.86,62.78,62.85,31378.0,62.1898,62.2393,62.1601,62.2294,31378.0
2024-09-10 14:30:00,62.85,62.94,62.84,62.93,28017.0,62.2294,62.3185,62.2195,62.3086,28017.0
2024-09-10 14:35:00,62.93,62.98,62.9,62.9,25791.0,62.3086,62.3581,62.2789,62.2789,25791.0
2024-09-10 14:40:00,62.9,62.93,62.87,62.89,129322.0,62.2789,62.3086,62.2492,62.269,129322.0
2024-09-10 14:45:00,62.89,62.89,62.77,62.84,158796.0,62.269,62.269,62.1502,62.2195,158796.0
2024-09-10 14:50:00,62.85,62.96,62.83,62.95,36777.0,62.2294,62.3383,62.2096,62.3284,36777.0
2024-09-10 14:55:00,62.95,62.97,62.92,62.93,142133.0,62.3284,62.3482,62.2987,62.3086,142133.0
2024-09-10 15:00:00,62.92,62.95,62.86,62.94,50754.0,62.2987,62.3284,62.2393,62.3185,50754.0
2024-09-10 15:05:00,62.95,62.97,62.79,62.86,60121.0,62.3284,62.3482,62.17,62.2393,60121.0
2024-09-10 15:10:00,62.86,62.91,62.86,62.88,28424.0,62.2393,62.2888,62.2393,62.2591,28424.0
2024-09-10 15:15:00,62.89,63.0,62.86,62.97,237568.0,62.269,62.3779,62.2393,62.3482,237568.0
2024-09-10 15:20:00,62.96,62.99,62.92,62.93,52445.0,62.3383,62.368,62.2987,62.3086,52445.0
2024-09-10 15:25:00,62.93,62.94,62.81,62.83,49978.0,62.3086,62.3185,62.1898,62.2096,49978.0
2024-09-10 15:30:00,62.82,62.84,62.77,62.77,68054.0,62.1997,62.2195,62.1502,62.1502,68054.0
2024-09-10 15:35:00,62.76,62.82,62.75,62.8,54671.0,62.1403,62.1997,62.1304,62.1799,54671.0
2024-09-10 15:40:00,62.8,62.96,62.79,62.93,72816.0,62.1799,62.3383,62.17,62.3086,72816.0
2024-09-10 15:45:00,62.93,62.95,62.87,62.9,83539.0,62.3086,62.3284,62.2492,62.2789,83539.0
2024-09-10 15:50:00,62.91,63.05,62.88,63.02,159384.0,62.2888,62.4274,62.2591,62.3977,159384.0
2024-09-10 15:55:00,63.01,63.07,63.0,63.07,539669.0,62.3878,62.4472,62.3779,62.4472,539669.0
2024-09-11 09:30:00,62.8,62.86,62.3,62.36,134476.0,62.1799,62.2393,61.6848,61.7442,134476.0
2024-09-11 09:35:00,62.4,62.45,62.18,62.21,60127.0,61.7838,61.8333,61.566,61.5957,60127.0
2024-09-11 09:40:00,62.19,62.28,62.12,62.26,53537.0,61.5759,61.665,61.5066,61.6452,53537.0
2024-09-11 09:45:00,62.28,62.29,62.1,62.14,28147.0,61.665,61.6749,61.4868,61.5264,28147.0
2024-09-11 09:50:00,62.12,62.2,62.1,62.16,45288.0,61.5066,61.5858,61.4868,61.5462,45288.0
2024-09-11 09:55:00,62.16,62.16,62.05,62.06,23064.0,61.5462,61.5462,61.4373,61.4472,23064.0
2024-09-11 10:00:00,62.06,62.1,61.78,61.78,86172.0,61.4472,61.4868,61.17,61.17,86172.0
2024-09-11 10:05:00,61.78,61.86,61.73,61.83,42204.0,61.17,61.2492,61.1204,61.2195,42204.0
2024-09-11 10:10:00,61.87,61.87,61.59,61.6,47686.0,61.2591,61.2591,60.9818,60.9917,47686.0
2024-09-11 10:15:00,61.6,61.63,61.51,61.54,59112.0,60.9917,61.0214,60.9026,60.9323,59112.0
2024-09-11 10:20:00,61.53,61.7,61.5,61.51,51333.0,60.9224,61.0907,60.8927,60.9026,51333.0
2024-09-11 10:25:00,61.5,61.6,61.49,61.54,102896.0,60.8927,60.9917,60.8828,60.9323,102896.0
2024-09-11 10:30:00,61.52,61.77,61.49,61.74,88579.0,60.9125,61.16,60.8828,61.1303,88579.0
2024-09-11 10:35:00,61.77,62.04,61.77,62.04,113788.0,61.16,61.4274,61.16,61.4274,113788.0
2024-09-11 10:40:00,62.04,62.04,61.9,61.96,52273.0,61.4274,61.4274,61.2888,61.3482,52273.0
2024-09-11 10:45:00,61.98,62.03,61.92,62.03,62887.0,61.368,61.4175,61.3086,61.4175,62887.0
2024-09-11 10:50:00,62.02,62.04,61.96,62.01,24109.0,61.4076,61.4274,61.3482,61.3977,24109.0
2024-09-11 10:55:00,62.01,62.12,61.97,62.12,46306.0,61.3977,61.5066,61.3581,61.5066,46306.0
2024-09-11 11:00:00,62.09,62.28,62.09,62.25,63929.0,61.4769,61.665,61.4769,61.6353,63929.0
2024-09-11 11:05:00,62.25,62.3,62.22,62.24,28175.0,61.6353,61.6848,61.6056,61.6254,28175.0
2024-09-11 11:10:00,62.23,62.38,62.2,62.37,44027.0,61.6155,61.764,61.5858,61.7541,44027.0
2024-09-11 11:15:00,62.36,62.41,62.29,62.36,51329.0,61.7442,61.7937,61.6749,61.7442,51329.0
2024-09-11 11:20:00,62.35,62.37,62.3,62.34,53191.0,61.7343,61.7541,61.6848,61.7244,53191.0
2024-09-11 11:25:00,62.36,62.42,62.35,62.4,66701.0,61.7442,61.8036,61.7343,61.7838,66701.0
2024-09-11 11:30:00,62.41,62.44,62.37,62.38,47542.0,61.7937,61.8234,61.7541,61.764,47542.0
2024-09-11 11:35:00,62.39,62.6,62.38,62.58,35139.0,61.7739,61.9819,61.764,61.9621,35139.0
2024-09-11 11:40:00,62.58,62.61,62.53,62.55,52532.0,61.9621,61.9918,61.9125,61.9323,52532.0
2024-09-11 11:45:00,62.55,62.61,62.51,62.61,28305.0,61.9323,61.9918,61.8927,61.9918,28305.0
2024-09-11 11:50:00,62.61,62.63,62.53,62.54,38772.0,61.9918,62.0116,61.9125,61.9224,38772.0
2024-09-11 11:55:00,62.53,62.62,62.42,62.58,79103.0,61.9125,62.0017,61.8036,61.9621,79103.0
2024-09-11 12:00:00,62.59,62.63,62.52,62.63,40467.0,61.972,62.0116,61.9026,62.0116,40467.0
2024-09-11 12:05:00,62.64,62.85,62.63,62.75,598599.0,62.0215,62.2294,62.0116,62.1304,598599.0
2024-09-11 12:10:00,62.75,62.81,62.59,62.67,35231.0,62.1304,62.1898,61.972,62.0512,35231.0
2024-09-11 12:15:00,62.66,62.68,62.56,62.59,32396.0,62.0413,62.0611,61.9422,61.972,32396.0
2024-09-11 12:20:00,62.6,62.65,62.53,62.64,45706.0,61.9819,62.0314,61.9125,62.0215,45706.0
2024-09-11 12:25:00,62.64,62.65,62.57,62.65,20713.0,62.0215,62.0314,61.9521,62.0314,20713.0
2024-09-11 12:30:00,62.65,62.7,62.63,62.68,22921.0,62.0314,62.0809,62.0116,62.0611,22921.0
2024-09-11 12:35:00,62.67,62.68,62.64,62.68,11260.0,62.0512,62.0611,62.0215,62.0611,11260.0
2024-09-11 12:40:00,62.68,62.72,62.61,62.64,50708.0,62.0611,62.1007,61.9918,62.0215,50708.0
2024-09-11 12:45:00,62.64,62.67,62.6,62.65,43873.0,62.0215,62.0512,61.9819,62.0314,43873.0
2024-09-11 12:50:00,62.65,62.7,62.63,62.67,19670.0,62.0314,62.0809,62.0116,62.0512,19670.0
2024-09-11 12:55:00,62.66,62.66,62.58,62.6,16739.0,62.0413,62.0413,61.9621,61.9819,16739.0
2024-09-11 13:00:00,62.6,62.68,62.59,62.65,36745.0,61.9819,62.0611,61.972,62.0314,36745.0
2024-09-11 13:05:00,62.65,62.74,62.63,62.72,32314.0,62.0314,62.1205,62.0116,62.1007,32314.0
2024-09-11 13:10:00,62.72,62.86,62.71,62.84,37284.0,62.1007,62.2393,62.0908,62.2195,37284.0
2024-09-11 13:15:00,62.84,62.87,62.78,62.8,53665.0,62.2195,62.2492,62.1601,62.1799,53665.0
2024-09-11 13:20:00,62.8,62.8,62.65,62.66,24804.0,62.1799,62.1799,62.0314,62.0413,24804.0
2024-09-11 13:25:00,62.66,62.72,62.65,62.68,48144.0,62.0413,62.1007,62.0314,62.0611,48144.0
2024-09-11 13:30:00,62.68,62.75,62.66,62.74,48404.0,62.0611,62.1304,62.0413,62.1205,48404.0
2024-09-11 13:35:00,62.75,62.79,62.73,62.78,21362.0,62.1304,62.17,62.1106,62.1601,21362.0
2024-09-11 13:40:00,62.77,62.85,62.77,62.81,32670.0,62.1502,62.2294,62.1502,62.1898,32670.0
2024-09-11 13:45:00,62.81,62.91,62.8,62.91,49326.0,62.1898,62.2888,62.1799,62.2888,49326.0
2024-09-11 13:50:00,62.91,62.99,62.9,62.91,52507.0,62.2888,62.368,62.2789,62.2888,52507.0
2024-09-11 13:55:00,62.91,62.96,62.86,62.92,45972.0,62.2888,62.3383,62.2393,62.2987,45972.0
2024-09-11 14:00:00,62.91,62.92,62.84,62.9,21822.0,62.2888,62.2987,62.2195,62.2789,21822.0
2024-09-11 14:05:00,62.91,63.0,62.9,62.98,22941.0,62.2888,62.3779,62.2789,62.3581,22941.0
2024-09-11 14:10:00,62.99,62.99,62.93,62.93,25706.0,62.368,62.368,62.3086,62.3086,25706.0
2024-09-11 14:15:00,62.94,62.98,62.91,62.98,28178.0,62.3185,62.3581,62.2888,62.3581,28178.0
2024-09-11 14:20:00,62.98,63.12,62.97,63.11,20515.0,62.3581,62.4967,62.3482,62.4868,20515.0
2024-09-11 14:25:00,63.12,63.19,63.1,63.15,50294.0,62.4967,62.566,62.4769,62.5264,50294.0
2024-09-11 14:30:00,63.16,63.21,63.15,63.2,22720.0,62.5363,62.5858,62.5264,62.5759,22720.0
2024-09-11 14:35:00,63.2,63.35,63.14,63.34,81456.0,62.5759,62.7244,62.5165,62.7145,81456.0
2024-09-11 14:40:00,63.36,63.5,63.36,63.48,71025.0,62.7343,62.873,62.7343,62.8532,71025.0
2024-09-11 14:45:00,63.47,63.54,63.37,63.53,81111.0,62.8433,62.9126,62.7442,62.9027,81111.0
2024-09-11 14:50:00,63.54,63.57,63.45,63.45,117591.0,62.9126,62.9423,62.8235,62.8235,117591.0
2024-09-11 14:55:00,63.45,63.57,63.41,63.42,33996.0,62.8235,62.9423,62.7839,62.7938,33996.0
2024-09-11 15:00:00,63.42,63.46,63.38,63.45,38056.0,62.7938,62.8334,62.7542,62.8235,38056.0
2024-09-11 15:05:00,63.45,63.53,63.42,63.52,47058.0,62.8235,62.9027,62.7938,62.8928,47058.0
2024-09-11 15:10:00,63.52,63.53,63.41,63.46,48183.0,62.8928,62.9027,62.7839,62.8334,48183.0
2024-09-11 15:15:00,63.46,63.51,63.44,63.49,45044.0,62.8334,62.8829,62.8136,62.8631,45044.0
2024-09-11 15:20:00,63.48,63.52,63.39,63.5,62189.0,62.8532,62.8928,62.7641,62.873,62189.0
2024-09-11 15:25:00,63.5,63.63,63.49,63.58,73337.0,62.873,63.0017,62.8631,62.9522,73337.0
2024-09-11 15:30:00,63.59,63.66,63.57,63.6,129975.0,62.9621,63.0314,62.9423,62.972,129975.0
2024-09-11 15:35:00,63.6,63.6,63.45,63.48,120772.0,62.972,62.972,62.8235,62.8532,120772.0
2024-09-11 15:40:00,63.48,63.49,63.19,63.25,168794.0,62.8532,62.8631,62.566,62.6254,168794.0
2024-09-11 15:45:00,63.24,63.31,63.21,63.23,130599.0,62.6155,62.6848,62.5858,62.6056,130599.0
2024-09-11 15:50:00,63.23,63.26,63.1,63.24,136759.0,62.6056,62.6353,62.4769,62.6155,136759.0
2024-09-11 15:55:00,63.25,63.45,63.22,63.38,670550.0,62.6254,62.8235,62.5957,62.7542,670550.0
2024-09-12 09:30:00,63.46,63.67,63.27,63.28,92378.0,62.8334,63.0413,62.6452,62.6551,92378.0
2024-09-12 09:35:00,63.25,63.45,63.16,63.21,35904.0,62.6254,62.8235,62.5363,62.5858,35904.0
2024-09-12 09:40:00,63.17,63.22,62.96,62.96,21838.0,62.5462,62.5957,62.3383,62.3383,21838.0
2024-09-12 09:45:00,62.99,63.02,62.55,62.68,29561.0,62.368,62.3977,61.9323,62.0611,29561.0
2024-09-12 09:50:00,62.68,62.78,62.64,62.64,17423.0,62.0611,62.1601,62.0215,62.0215,17423.0
2024-09-12 09:55:00,62.63,62.71,62.6,62.65,27607.0,62.0116,62.0908,61.9819,62.0314,27607.0
2024-09-12 10:00:00,62.65,62.7,62.51,62.51,27536.0,62.0314,62.0809,61.8927,61.8927,27536.0
2024-09-12 10:05:00,62.5,62.58,62.41,62.51,37277.0,61.8828,61.9621,61.7937,61.8927,37277.0
2024-09-12 10:10:00,62.52,62.53,62.46,62.52,73193.0,61.9026,61.9125,61.8432,61.9026,73193.0
2024-09-12 10:15:00,62.51,62.53,62.46,62.48,71772.0,61.8927,61.9125,61.8432,61.863,71772.0
2024-09-12 10:20:00,62.48,62.49,62.43,62.45,40705.0,61.863,61.8729,61.8135,61.8333,40705.0
2024-09-12 10:25:00,62.45,62.5,62.42,62.43,51539.0,61.8333,61.8828,61.8036,61.8135,51539.0
2024-09-12 10:30:00,62.44,62.5,62.39,62.44,60644.0,61.8234,61.8828,61.7739,61.8234,60644.0
2024-09-12 10:35:00,62.43,62.43,62.28,62.3,53089.0,61.8135,61.8135,61.665,61.6848,53089.0
2024-09-12 10:40:00,62.31,62.4,62.29,62.3,38679.0,61.6947,61.7838,61.6749,61.6848,38679.0
2024-09-12 10:45:00,62.3,62.3,62.2,62.28,45510.0,61.6848,61.6848,61.5858,61.665,45510.0
2024-09-12 10:50:00,62.28,62.29,62.14,62.15,32675.0,61.665,61.6749,61.5264,61.5363,32675.0
2024-09-12 10:55:00,62.14,62.24,62.04,62.05,41848.0,61.5264,61.6254,61.4274,61.4373,41848.0
2024-09-12 11:00:00,62.05,62.23,62.04,62.2,96009.0,61.4373,61.6155,61.4274,61.5858,96009.0
2024-09-12 11:05:00,62.19,62.22,61.98,62.0,120833.0,61.5759,61.6056,61.368,61.3878,120833.0
2024-09-12 11:10:00,62.0,62.38,61.99,62.38,164607.0,61.3878,61.764,61.3779,61.764,164607.0
2024-09-12 11:15:00,62.38,62.43,62.31,62.32,115837.0,61.764,61.8135,61.6947,61.7046,115837.0
2024-09-12 11:20:00,62.32,62.42,62.3,62.4,115972.0,61.7046,61.8036,61.6848,61.7838,115972.0
2024-09-12 11:25:00,62.4,62.41,62.3,62.3,48564.0,61.7838,61.7937,61.6848,61.6848,48564.0
2024-09-12 11:30:00,62.3,62.38,62.27,62.35,32201.0,61.6848,61.764,61.6551,61.7343,32201.0
2024-09-12 11:35:00,62.34,62.4,62.29,62.38,64294.0,61.7244,61.7838,61.6749,61.764,64294.0
2024-09-12 11:40:00,62.38,62.4,62.1,62.15,183618.0,61.764,61.7838,61.4868,61.5363,183618.0
2024-09-12 11:45:00,62.15,62.18,62.08,62.14,121798.0,61.5363,61.566,61.467,61.5264,121798.0
2024-09-12 11:50:00,62.14,62.14,62.04,62.05,47871.0,61.5264,61.5264,61.4274,61.4373,47871.0
2024-09-12 11:55:00,62.05,62.05,62.0,62.01,32354.0,61.4373,61.4373,61.3878,61.3977,32354.0
2024-09-12 12:00:00,62.01,62.07,61.99,62.05,78237.0,61.3977,61.4571,61.3779,61.4373,78237.0
2024-09-12 12:05:00,62.06,62.06,61.91,61.92,58733.0,61.4472,61.4472,61.2987,61.3086,58733.0
2024-09-12 12:10:00,61.91,61.94,61.84,61.86,61479.0,61.2987,61.3284,61.2294,61.2492,61479.0
2024-09-12 12:15:00,61.87,61.89,61.69,61.7,106646.0,61.2591,61.2789,61.0808,61.0907,106646.0
2024-09-12 12:20:00,61.69,61.74,61.58,61.6,92846.0,61.0808,61.1303,60.9719,60.9917,92846.0
2024-09-12 12:25:00,61.59,61.71,61.59,61.68,80922.0,60.9818,61.1006,60.9818,61.0709,80922.0
2024-09-12 12:30:00,61.68,61.75,61.59,61.64,71434.0,61.0709,61.1402,60.9818,61.0313,71434.0
2024-09-12 12:35:00,61.64,61.7,61.62,61.63,62028.0,61.0313,61.0907,61.0115,61.0214,62028.0
2024-09-12 12:40:00,61.63,61.67,61.55,61.66,98285.0,61.0214,61.061,60.9422,61.0511,98285.0
2024-09-12 12:45:00,61.66,61.66,61.58,61.59,36205.0,61.0511,61.0511,60.9719,60.9818,36205.0
2024-09-12 12:50:00,61.59,61.68,61.56,61.67,35518.0,60.9818,61.0709,60.9521,61.061,35518.0
2024-09-12 12:55:00,61.67,61.7,61.63,61.68,38672.0,61.061,61.0907,61.0214,61.0709,38672.0
2024-09-12 13:00:00,61.68,61.72,61.64,61.68,74000.0,61.0709,61.1105,61.0313,61.0709,74000.0
2024-09-12 13:05:00,61.67,61.68,61.53,61.54,106251.0,61.061,61.0709,60.9224,60.9323,106251.0
2024-09-12 13:10:00,61.53,61.54,61.39,61.45,126870.0,60.9224,60.9323,60.7838,60.8432,126870.0
2024-09-12 13:15:00,61.45,61.56,61.31,61.32,216783.0,60.8432,60.9521,60.7046,60.7145,216783.0
2024-09-12 13:20:00,61.32,61.33,61.21,61.29,93247.0,60.7145,60.7244,60.6056,60.6848,93247.0
2024-09-12 13:25:00,61.29,61.32,61.18,61.19,80303.0,60.6848,60.7145,60.5759,60.5858,80303.0
2024-09-12 13:30:00,61.2,61.28,61.18,61.23,86017.0,60.5957,60.6749,60.5759,60.6254,86017.0
2024-09-12 13:35:00,61.24,61.39,61.16,61.36,107861.0,60.6353,60.7838,60.5561,60.7541,107861.0
2024-09-12 13:40:00,61.38,61.39,61.27,61.29,101290.0,60.7739,60.7838,60.665,60.6848,101290.0
2024-09-12 13:45:00,61.29,61.32,61.21,61.27,71080.0,60.6848,60.7145,60.6056,60.665,71080.0
2024-09-12 13:50:00,61.26,61.46,61.24,61.46,103011.0,60.6551,60.8531,60.6353,60.8531,103011.0
2024-09-12 13:55:00,61.46,61.5,61.41,61.48,53654.0,60.8531,60.8927,60.8036,60.8729,53654.0
2024-09-12 14:00:00,61.49,61.62,61.48,61.48,118979.0,60.8828,61.0115,60.8729,60.8729,118979.0
2024-09-12 14:05:00,61.48,61.55,61.37,61.41,96711.0,60.8729,60.9422,60.764,60.8036,96711.0
2024-09-12 14:10:00,61.42,61.62,61.41,61.55,66685.0,60.8135,61.0115,60.8036,60.9422,66685.0
2024-09-12 14:15:00,61.55,61.57,61.5,61.56,55127.0,60.9422,60.962,60.8927,60.9521,55127.0
2024-09-12 14:20:00,61.55,61.59,61.49,61.53,50630.0,60.9422,60.9818,60.8828,60.9224,50630.0
2024-09-12 14:25:00,61.52,61.53,61.46,61.5,60080.0,60.9125,60.9224,60.8531,60.8927,60080.0
2024-09-12 14:30:00,61.49,61.58,61.42,61.45,90017.0,60.8828,60.9719,60.8135,60.8432,90017.0
2024-09-12 14:35:00,61.45,61.52,61.36,61.42,148678.0,60.8432,60.9125,60.7541,60.8135,148678.0
2024-09-12 14:40:00,61.41,61.42,61.34,61.39,61792.0,60.8036,60.8135,60.7343,60.7838,61792.0
2024-09-12 14:45:00,61.4,61.47,61.39,61.45,51447.0,60.7937,60.863,60.7838,60.8432,51447.0
2024-09-12 14:50:00,61.46,61.53,61.26,61.42,91128.0,60.8531,60.9224,60.6551,60.8135,91128.0
2024-09-12 14:55:00,61.42,61.52,61.37,61.51,78761.0,60.8135,60.9125,60.764,60.9026,78761.0
2024-09-12 15:00:00,61.51,61.59,61.47,61.53,80141.0,60.9026,60.9818,60.863,60.9224,80141.0
2024-09-12 15:05:00,61.54,61.57,61.52,61.54,51975.0,60.9323,60.962,60.9125,60.9323,51975.0
2024-09-12 15:10:00,61.54,61.6,61.47,61.57,85714.0,60.9323,60.9917,60.863,60.962,85714.0
2024-09-12 15:15:00,61.57,61.65,61.52,61.55,112975.0,60.962,61.0412,60.9125,60.9422,112975.0
2024-09-12 15:20:00,61.55,61.67,61.54,61.65,59818.0,60.9422,61.061,60.9323,61.0412,59818.0
2024-09-12 15:25:00,61.65,61.66,61.6,61.66,55580.0,61.0412,61.0511,60.9917,61.0511,55580.0
2024-09-12 15:30:00,61.66,61.79,61.63,61.77,81966.0,61.0511,61.1799,61.0214,61.16,81966.0
2024-09-12 15:35:00,61.78,61.9,61.77,61.83,109499.0,61.17,61.2888,61.16,61.2195,109499.0
2024-09-12 15:40:00,61.82,61.82,61.74,61.77,104580.0,61.2096,61.2096,61.1303,61.16,104580.0
2024-09-12 15:45:00,61.77,61.78,61.65,61.7,143694.0,61.16,61.17,61.0412,61.0907,143694.0
2024-09-12 15:50:00,61.67,61.83,61.63,61.79,314507.0,61.061,61.2195,61.0214,61.1799,314507.0
2024-09-12 15:55:00,61.79,61.86,61.7,61.75,918521.0,61.1799,61.2492,61.0907,61.1402,918521.0
2024-09-13 09:30:00,62.0,62.31,61.81,62.3,324187.0,61.3878,61.6947,61.1997,61.6848,324187.0
2024-09-13 09:35:00,62.29,62.38,62.12,62.17,88009.0,61.6749,61.764,61.5066,61.5561,88009.0
2024-09-13 09:40:00,62.17,62.29,62.14,62.27,72929.0,61.5561,61.6749,61.5264,61.6551,72929.0
2024-09-13 09:45:00,62.27,62.51,62.26,62.31,242825.0,61.6551,61.8927,61.6452,61.6947,242825.0
2024-09-13 09:50:00,62.33,62.4,62.23,62.36,81183.0,61.7145,61.7838,61.6155,61.7442,81183.0
2024-09-13 09:55:00,62.37,62.59,62.37,62.52,177556.0,61.7541,61.972,61.7541,61.9026,177556.0
2024-09-13 10:00:00,62.53,62.67,62.44,62.65,96932.0,61.9125,62.0512,61.8234,62.0314,96932.0
2024-09-13 10:05:00,62.66,62.7,62.51,62.61,63676.0,62.0413,62.0809,61.8927,61.9918,63676.0
2024-09-13 10:10:00,62.61,62.7,62.37,62.48,151137.0,61.9918,62.0809,61.7541,61.863,151137.0
2024-09-13 10:15:00,62.49,62.61,62.37,62.38,72649.0,61.8729,61.9918,61.7541,61.764,72649.0
2024-09-13 10:20:00,62.37,62.51,62.35,62.51,50950.0,61.7541,61.8927,61.7343,61.8927,50950.0
2024-09-13 10:25:00,62.52,62.55,62.41,62.44,36666.0,61.9026,61.9323,61.7937,61.8234,36666.0
2024-09-13 10:30:00,62.44,62.52,62.38,62.44,54325.0,61.8234,61.9026,61.764,61.8234,54325.0
2024-09-13 10:35:00,62.43,62.58,62.38,62.57,36050.0,61.8135,61.9621,61.764,61.9521,36050.0
2024-09-13 10:40:00,62.58,62.77,62.57,62.73,49168.0,61.9621,62.1502,61.9521,62.1106,49168.0
2024-09-13 10:45:00,62.74,62.74,62.5,62.52,52880.0,62.1205,62.1205,61.8828,61.9026,52880.0
2024-09-13 10:50:00,62.51,62.51,62.39,62.45,238216.0,61.8927,61.8927,61.7739,61.8333,238216.0
2024-09-13 10:55:00,62.44,62.52,62.31,62.35,51478.0,61.8234,61.9026,61.6947,61.7343,51478.0
2024-09-13 11:00:00,62.35,62.36,62.24,62.29,48624.0,61.7343,61.7442,61.6254,61.6749,48624.0
2024-09-13 11:05:00,62.29,62.31,62.19,62.2,34120.0,61.6749,61.6947,61.5759,61.5858,34120.0
2024-09-13 11:10:00,62.2,62.35,62.18,62.34,67417.0,61.5858,61.7343,61.566,61.7244,67417.0
2024-09-13 11:15:00,62.34,62.59,62.34,62.57,173373.0,61.7244,61.972,61.7244,61.9521,173373.0
2024-09-13 11:20:00,62.57,62.75,62.48,62.75,79699.0,61.9521,62.1304,61.863,62.1304,79699.0
2024-09-13 11:25:00,62.75,62.77,62.52,62.53,88406.0,62.1304,62.1502,61.9026,61.9125,88406.0
2024-09-13 11:30:00,62.52,62.56,62.47,62.52,43299.0,61.9026,61.9422,61.8531,61.9026,43299.0
2024-09-13 11:35:00,62.53,62.61,62.48,62.53,94201.0,61.9125,61.9918,61.863,61.9125,94201.0
2024-09-13 11:40:00,62.54,62.61,62.5,62.52,41791.0,61.9224,61.9918,61.8828,61.9026,41791.0
2024-09-13 11:45:00,62.51,62.55,62.46,62.54,37158.0,61.8927,61.9323,61.8432,61.9224,37158.0
2024-09-13 11:50:00,62.53,62.63,62.51,62.58,37112.0,61.9125,62.0116,61.8927,61.9621,37112.0
2024-09-13 11:55:00,62.58,62.62,62.55,62.62,40454.0,61.9621,62.0017,61.9323,62.0017,40454.0
2024-09-13 12:00:00,62.62,62.67,62.58,62.59,50680.0,62.0017,62.0512,61.9621,61.972,50680.0
2024-09-13 12:05:00,62.59,62.64,62.57,62.62,50341.0,61.972,62.0215,61.9521,62.0017,50341.0
2024-09-13 12:10:00,62.63,62.63,62.55,62.56,45523.0,62.0116,62.0116,61.9323,61.9422,45523.0
2024-09-13 12:15:00,62.56,62.56,62.47,62.5,33144.0,61.9422,61.9422,61.8531,61.8828,33144.0
2024-09-13 12:20:00,62.52,62.53,62.42,62.43,44989.0,61.9026,61.9125,61.8036,61.8135,44989.0
2024-09-13 12:25:00,62.43,62.48,62.4,62.43,37310.0,61.8135,61.863,61.7838,61.8135,37310.0
2024-09-13 12:30:00,62.44,62.5,62.43,62.43,57911.0,61.8234,61.8828,61.8135,61.8135,57911.0
2024-09-13 12:35:00,62.44,62.44,62.37,62.41,28944.0,61.8234,61.8234,61.7541,61.7937,28944.0
2024-09-13 12:40:00,62.43,62.44,62.4,62.4,33222.0,61.8135,61.8234,61.7838,61.7838,33222.0
2024-09-13 12:45:00,62.41,62.42,62.27,62.29,30671.0,61.7937,61.8036,61.6551,61.6749,30671.0
2024-09-13 12:50:00,62.29,62.37,62.27,62.32,31409.0,61.6749,61.7541,61.6551,61.7046,31409.0
2024-09-13 12:55:00,62.33,62.37,62.31,62.31,21298.0,61.7145,61.7541,61.6947,61.6947,21298.0
2024-09-13 13:00:00,62.33,62.34,62.26,62.28,30465.0,61.7145,61.7244,61.6452,61.665,30465.0
2024-09-13 13:05:00,62.28,62.37,62.27,62.35,35817.0,61.665,61.7541,61.6551,61.7343,35817.0
2024-09-13 13:10:00,62.34,62.44,62.34,62.44,37690.0,61.7244,61.8234,61.7244,61.8234,37690.0
2024-09-13 13:15:00,62.43,62.47,62.4,62.45,20749.0,61.8135,61.8531,61.7838,61.8333,20749.0
2024-09-13 13:20:00,62.45,62.54,62.44,62.5,31941.0,61.8333,61.9224,61.8234,61.8828,31941.0
2024-09-13 13:25:00,62.5,62.67,62.5,62.64,39999.0,61.8828,62.0512,61.8828,62.0215,39999.0
2024-09-13 13:30:00,62.65,62.67,62.6,62.64,23287.0,62.0314,62.0512,61.9819,62.0215,23287.0
2024-09-13 13:35:00,62.64,62.69,62.61,62.69,38008.0,62.0215,62.071,61.9918,62.071,38008.0
2024-09-13 13:40:00,62.68,62.74,62.64,62.66,27415.0,62.0611,62.1205,62.0215,62.0413,27415.0
2024-09-13 13:45:00,62.65,62.7,62.64,62.67,25715.0,62.0314,62.0809,62.0215,62.0512,25715.0
2024-09-13 13:50:00,62.67,62.68,62.56,62.6,31584.0,62.0512,62.0611,61.9422,61.9819,31584.0
2024-09-13 13:55:00,62.6,62.65,62.58,62.61,28389.0,61.9819,62.0314,61.9621,61.9918,28389.0
2024-09-13 14:00:00,62.6,62.61,62.5,62.59,26280.0,61.9819,61.9918,61.8828,61.972,26280.0
2024-09-13 14:05:00,62.59,62.64,62.51,62.51,154647.0,61.972,62.0215,61.8927,61.8927,154647.0
2024-09-13 14:10:00,62.52,62.55,62.45,62.46,32706.0,61.9026,61.9323,61.8333,61.8432,32706.0
2024-09-13 14:15:00,62.47,62.57,62.47,62.54,23477.0,61.8531,61.9521,61.8531,61.9224,23477.0
2024-09-13 14:20:00,62.53,62.56,62.38,62.39,37464.0,61.9125,61.9422,61.764,61.7739,37464.0
2024-09-13 14:25:00,62.38,62.41,62.34,62.37,40734.0,61.764,61.7937,61.7244,61.7541,40734.0
2024-09-13 14:30:00,62.36,62.39,62.29,62.35,26153.0,61.7442,61.7739,61.6749,61.7343,26153.0
2024-09-13 14:35:00,62.35,62.37,62.32,62.35,22171.0,61.7343,61.7541,61.7046,61.7343,22171.0
2024-09-13 14:40:00,62.35,62.39,62.3,62.35,27210.0,61.7343,61.7739,61.6848,61.7343,27210.0
2024-09-13 14:45:00,62.34,62.4,62.31,62.32,35980.0,61.7244,61.7838,61.6947,61.7046,35980.0
2024-09-13 14:50:00,62.31,62.31,62.19,62.29,57210.0,61.6947,61.6947,61.5759,61.6749,57210.0
2024-09-13 14:55:00,62.28,62.28,62.22,62.24,25817.0,61.665,61.665,61.6056,61.6254,25817.0
2024-09-13 15:00:00,62.23,62.29,62.22,62.22,37062.0,61.6155,61.6749,61.6056,61.6056,37062.0
2024-09-13 15:05:00,62.22,62.25,62.2,62.22,32372.0,61.6056,61.6353,61.5858,61.6056,32372.0
2024-09-13 15:10:00,62.23,62.27,62.21,62.21,32496.0,61.6155,61.6551,61.5957,61.5957,32496.0
2024-09-13 15:15:00,62.22,62.26,62.19,62.23,39518.0,61.6056,61.6452,61.5759,61.6155,39518.0
2024-09-13 15:20:00,62.23,62.24,62.14,62.16,61857.0,61.6155,61.6254,61.5264,61.5462,61857.0
2024-09-13 15:25:00,62.17,62.28,62.16,62.27,57409.0,61.5561,61.665,61.5462,61.6551,57409.0
2024-09-13 15:30:00,62.27,62.29,62.2,62.2,83546.0,61.6551,61.6749,61.5858,61.5858,83546.0
2024-09-13 15:35:00,62.21,62.25,62.14,62.22,86534.0,61.5957,61.6353,61.5264,61.6056,86534.0
2024-09-13 15:40:00,62.22,62.29,62.21,62.27,64048.0,61.6056,61.6749,61.5957,61.6551,64048.0
2024-09-13 15:45:00,62.27,62.33,62.23,62.29,98885.0,61.6551,61.7145,61.6155,61.6749,98885.0
2024-09-13 15:50:00,62.29,62.32,62.16,62.23,257272.0,61.6749,61.7046,61.5462,61.6155,257272.0
2024-09-13 15:55:00,62.22,62.23,62.07,62.12,703796.0,61.6056,61.6155,61.4571,61.5066,703796.0
2024-09-16 09:30:00,63.01,63.5,62.85,62.92,299933.0,62.3878,62.873,62.2294,62.2987,299933.0
2024-09-16 09:35:00,62.91,63.01,62.48,62.53,151546.0,62.2888,62.3878,61.863,61.9125,151546.0
2024-09-16 09:40:00,62.54,62.71,62.37,62.49,218461.0,61.9224,62.0908,61.7541,61.8729,218461.0
2024-09-16 09:45:00,62.52,62.6,62.43,62.6,217592.0,61.9026,61.9819,61.8135,61.9819,217592.0
2024-09-16 09:50:00,62.6,63.09,62.6,62.98,175308.0,61.9819,62.467,61.9819,62.3581,175308.0
2024-09-16 09:55:00,62.99,63.26,62.94,63.25,168365.0,62.368,62.6353,62.3185,62.6254,168365.0
2024-09-16 10:00:00,63.26,63.27,63.11,63.24,101523.0,62.6353,62.6452,62.4868,62.6155,101523.0
2024-09-16 10:05:00,63.25,63.51,63.24,63.44,97281.0,62.6254,62.8829,62.6155,62.8136,97281.0
2024-09-16 10:10:00,63.44,63.45,63.3,63.41,68636.0,62.8136,62.8235,62.6749,62.7839,68636.0
2024-09-16 10:15:00,63.42,63.79,63.42,63.79,73776.0,62.7938,63.1601,62.7938,63.1601,73776.0
2024-09-16 10:20:00,63.77,63.93,63.74,63.74,93953.0,63.1403,63.2987,63.1106,63.1106,93953.0
2024-09-16 10:25:00,63.75,63.85,63.61,63.66,95517.0,63.1205,63.2195,62.9819,63.0314,95517.0
2024-09-16 10:30:00,63.66,63.8,63.65,63.79,134695.0,63.0314,63.17,63.0215,63.1601,134695.0
2024-09-16 10:35:00,63.8,63.92,63.71,63.88,80436.0,63.17,63.2888,63.0809,63.2492,80436.0
2024-09-16 10:40:00,63.88,64.06,63.88,64.05,157843.0,63.2492,63.4274,63.2492,63.4175,157843.0
2024-09-16 10:45:00,64.05,64.1,63.99,64.04,92042.0,63.4175,63.467,63.3581,63.4076,92042.0
2024-09-16 10:50:00,64.04,64.05,63.77,63.8,65211.0,63.4076,63.4175,63.1403,63.17,65211.0
2024-09-16 10:55:00,63.79,63.83,63.77,63.83,42846.0,63.1601,63.1997,63.1403,63.1997,42846.0
2024-09-16 11:00:00,63.83,63.88,63.72,63.81,54604.0,63.1997,63.2492,63.0908,63.1799,54604.0
2024-09-16 11:05:00,63.79,63.82,63.72,63.76,46451.0,63.1601,63.1898,63.0908,63.1304,46451.0
2024-09-16 11:10:00,63.75,63.75,63.52,63.52,72754.0,63.1205,63.1205,62.8928,62.8928,72754.0
2024-09-16 11:15:00,63.53,63.58,63.49,63.53,70796.0,62.9027,62.9522,62.8631,62.9027,70796.0
2024-09-16 11:20:00,63.53,63.57,63.51,63.52,37785.0,62.9027,62.9423,62.8829,62.8928,37785.0
2024-09-16 11:25:00,63.52,63.52,63.26,63.31,66266.0,62.8928,62.8928,62.6353,62.6848,66266.0
2024-09-16 11:30:00,63.32,63.49,63.3,63.49,30929.0,62.6947,62.8631,62.6749,62.8631,30929.0
2024-09-16 11:35:00,63.49,63.54,63.46,63.49,44617.0,62.8631,62.9126,62.8334,62.8631,44617.0
2024-09-16 11:40:00,63.49,63.51,63.41,63.41,29909.0,62.8631,62.8829,62.7839,62.7839,29909.0
2024-09-16 11:45:00,63.41,63.52,63.37,63.51,141413.0,62.7839,62.8928,62.7442,62.8829,141413.0
2024-09-16 11:50:00,63.52,63.73,63.51,63.72,76973.0,62.8928,63.1007,62.8829,63.0908,76973.0
2024-09-16 11:55:00,63.72,63.77,63.66,63.74,61936.0,63.0908,63.1403,63.0314,63.1106,61936.0
2024-09-16 12:00:00,63.73,63.75,63.63,63.63,174368.0,63.1007,63.1205,63.0017,63.0017,174368.0
2024-09-16 12:05:00,63.65,63.68,63.56,63.56,25826.0,63.0215,63.0512,62.9324,62.9324,25826.0
2024-09-16 12:10:00,63.57,63.64,63.55,63.61,41905.0,62.9423,63.0116,62.9225,62.9819,41905.0
2024-09-16 12:15:00,63.61,63.62,63.55,63.57,27912.0,62.9819,62.9918,62.9225,62.9423,27912.0
2024-09-16 12:20:00,63.57,63.59,63.51,63.51,23947.0,62.9423,62.9621,62.8829,62.8829,23947.0
2024-09-16 12:25:00,63.52,63.66,63.52,63.65,40020.0,62.8928,63.0314,62.8928,63.0215,40020.0
2024-09-16 12:30:00,63.65,63.68,63.63,63.66,44763.0,63.0215,63.0512,63.0017,63.0314,44763.0
2024-09-16 12:35:00,63.65,63.69,63.62,63.64,34172.0,63.0215,63.0611,62.9918,63.0116,34172.0
2024-09-16 12:40:00,63.64,63.69,63.61,63.68,30922.0,63.0116,63.0611,62.9819,63.0512,30922.0
2024-09-16 12:45:00,63.68,63.79,63.66,63.78,50608.0,63.0512,63.1601,63.0314,63.1502,50608.0
2024-09-16 12:50:00,63.78,63.79,63.74,63.74,25834.0,63.1502,63.1601,63.1106,63.1106,25834.0
2024-09-16 12:55:00,63.74,63.75,63.7,63.73,18548.0,63.1106,63.1205,63.071,63.1007,18548.0
2024-09-16 13:00:00,63.72,63.74,63.65,63.65,26858.0,63.0908,63.1106,63.0215,63.0215,26858.0
2024-09-16 13:05:00,63.65,63.68,63.61,63.65,42228.0,63.0215,63.0512,62.9819,63.0215,42228.0
2024-09-16 13:10:00,63.65,63.65,63.63,63.65,18108.0,63.0215,63.0215,63.0017,63.0215,18108.0
2024-09-16 13:15:00,63.66,63.76,63.65,63.75,53026.0,63.0314,63.1304,63.0215,63.1205,53026.0
2024-09-16 13:20:00,63.74,63.75,63.64,63.66,16656.0,63.1106,63.1205,63.0116,63.0314,16656.0
2024-09-16 13:25:00,63.66,63.71,63.64,63.69,27216.0,63.0314,63.0809,63.0116,63.0611,27216.0
2024-09-16 13:30:00,63.69,63.7,63.64,63.66,19986.0,63.0611,63.071,63.0116,63.0314,19986.0
2024-09-16 13:35:00,63.67,63.8,63.67,63.79,34320.0,63.0413,63.17,63.0413,63.1601,34320.0
2024-09-16 13:40:00,63.78,63.79,63.71,63.72,38746.0,63.1502,63.1601,63.0809,63.0908,38746.0
2024-09-16 13:45:00,63.71,63.72,63.66,63.7,21520.0,63.0809,63.0908,63.0314,63.071,21520.0
2024-09-16 13:50:00,63.71,63.76,63.7,63.76,27289.0,63.0809,63.1304,63.071,63.1304,27289.0
2024-09-16 13:55:00,63.75,63.79,63.73,63.75,24667.0,63.1205,63.1601,63.1007,63.1205,24667.0
2024-09-16 14:00:00,63.75,63.78,63.72,63.74,26208.0,63.1205,63.1502,63.0908,63.1106,26208.0
2024-09-16 14:05:00,63.73,63.73,63.64,63.65,39697.0,63.1007,63.1007,63.0116,63.0215,39697.0
2024-09-16 14:10:00,63.64,63.66,63.56,63.56,38546.0,63.0116,63.0314,62.9324,62.9324,38546.0
2024-09-16 14:15:00,63.56,63.57,63.5,63.5,48171.0,62.9324,62.9423,62.873,62.873,48171.0
2024-09-16 14:20:00,63.5,63.51,63.39,63.43,31136.0,62.873,62.8829,62.7641,62.8037,31136.0
2024-09-16 14:25:00,63.42,63.49,63.39,63.48,36850.0,62.7938,62.8631,62.7641,62.8532,36850.0
2024-09-16 14:30:00,63.49,63.61,63.49,63.6,98245.0,62.8631,62.9819,62.8631,62.972,98245.0
2024-09-16 14:35:00,63.6,63.62,63.57,63.58,31284.0,62.972,62.9918,62.9423,62.9522,31284.0
2024-09-16 14:40:00,63.58,63.58,63.49,63.5,37244.0,62.9522,62.9522,62.8631,62.873,37244.0
2024-09-16 14:45:00,63.5,63.53,63.45,63.52,22956.0,62.873,62.9027,62.8235,62.8928,22956.0
2024-09-16 14:50:00,63.53,63.65,63.53,63.59,27549.0,62.9027,63.0215,62.9027,62.9621,27549.0
2024-09-16 14:55:00,63.61,63.69,63.6,63.67,31743.0,62.9819,63.0611,62.972,63.0413,31743.0
2024-09-16 15:00:00,63.66,63.68,63.59,63.6,33035.0,63.0314,63.0512,62.9621,62.972,33035.0
2024-09-16 15:05:00,63.61,63.68,63.6,63.66,17780.0,62.9819,63.0512,62.972,63.0314,17780.0
2024-09-16 15:10:00,63.65,63.66,63.58,63.59,20839.0,63.0215,63.0314,62.9522,62.9621,20839.0
2024-09-16 15:15:00,63.61,63.65,63.59,63.61,38173.0,62.9819,63.0215,62.9621,62.9819,38173.0
2024-09-16 15:20:00,63.62,63.62,63.59,63.6,23539.0,62.9918,62.9918,62.9621,62.972,23539.0
2024-09-16 15:25:00,63.61,63.64,63.59,63.63,42545.0,62.9819,63.0116,62.9621,63.0017,42545.0
2024-09-16 15:30:00,63.63,63.66,63.62,63.63,48427.0,63.0017,63.0314,62.9918,63.0017,48427.0
2024-09-16 15:35:00,63.64,63.71,63.62,63.69,80436.0,63.0116,63.0809,62.9918,63.0611,80436.0
2024-09-16 15:40:00,63.69,63.7,63.55,63.55,57684.0,63.0611,63.071,62.9225,62.9225,57684.0
2024-09-16 15:45:00,63.55,63.71,63.55,63.65,75345.0,62.9225,63.0809,62.9225,63.0215,75345.0
2024-09-16 15:50:00,63.66,63.75,63.61,63.75,168352.0,63.0314,63.1205,62.9819,63.1205,168352.0
2024-09-16 15:55:00,63.75,63.8,63.64,63.72,555853.0,63.1205,63.17,63.0116,63.0908,555853.0
2024-09-17 09:30:00,63.57,64.0,63.42,63.77,276748.0,62.9423,63.368,62.7938,63.1403,276748.0
2024-09-17 09:35:00,63.79,64.04,63.78,64.0,399013.0,63.1601,63.4076,63.1502,63.368,399013.0
2024-09-17 09:40:00,63.99,64.33,63.95,64.22,54954.0,63.3581,63.6948,63.3185,63.5859,54954.0
2024-09-17 09:45:00,64.19,64.31,64.08,64.13,30363.0,63.5562,63.675,63.4472,63.4967,30363.0
2024-09-17 09:50:00,64.14,64.34,64.14,64.32,59509.0,63.5066,63.7047,63.5066,63.6849,59509.0
2024-09-17 09:55:00,64.32,64.37,64.24,64.3,139758.0,63.6849,63.7344,63.6057,63.6651,139758.0
2024-09-17 10:00:00,64.3,64.41,64.25,64.31,254828.0,63.6651,63.774,63.6156,63.675,254828.0
2024-09-17 10:05:00,64.31,64.36,64.16,64.17,351197.0,63.675,63.7245,63.5264,63.5364,351197.0
2024-09-17 10:10:00,64.17,64.31,64.11,64.19,26976.0,63.5364,63.675,63.4769,63.5562,26976.0
2024-09-17 10:15:00,64.18,64.27,64.13,64.25,23472.0,63.5463,63.6354,63.4967,63.6156,23472.0
2024-09-17 10:20:00,64.24,64.24,64.09,64.14,34468.0,63.6057,63.6057,63.4571,63.5066,34468.0
2024-09-17 10:25:00,64.16,64.21,64.02,64.2,50473.0,63.5264,63.576,63.3878,63.5661,50473.0
2024-09-17 10:30:00,64.2,64.27,64.13,64.26,29286.0,63.5661,63.6354,63.4967,63.6255,29286.0
2024-09-17 10:35:00,64.26,64.3,64.15,64.24,19962.0,63.6255,63.6651,63.5165,63.6057,19962.0
2024-09-17 10:40:00,64.25,64.27,64.16,64.17,67635.0,63.6156,63.6354,63.5264,63.5364,67635.0
2024-09-17 10:45:00,64.14,64.25,64.14,64.25,13468.0,63.5066,63.6156,63.5066,63.6156,13468.0
2024-09-17 10:50:00,64.23,64.32,64.22,64.23,26643.0,63.5958,63.6849,63.5859,63.5958,26643.0
2024-09-17 10:55:00,64.24,64.25,64.03,64.07,71638.0,63.6057,63.6156,63.3977,63.4373,71638.0
2024-09-17 11:00:00,64.07,64.18,64.06,64.09,58374.0,63.4373,63.5463,63.4274,63.4571,58374.0
2024-09-17 11:05:00,64.08,64.18,64.08,64.16,18929.0,63.4472,63.5463,63.4472,63.5264,18929.0
2024-09-17 11:10:00,64.15,64.21,64.12,64.2,24992.0,63.5165,63.576,63.4868,63.5661,24992.0
2024-09-17 11:15:00,64.21,64.26,64.19,64.22,44475.0,63.576,63.6255,63.5562,63.5859,44475.0
2024-09-17 11:20:00,64.22,64.25,64.18,64.21,25870.0,63.5859,63.6156,63.5463,63.576,25870.0
2024-09-17 11:25:00,64.21,64.24,64.15,64.15,15300.0,63.576,63.6057,63.5165,63.5165,15300.0
2024-09-17 11:30:00,64.15,64.22,64.15,64.2,22463.0,63.5165,63.5859,63.5165,63.5661,22463.0
2024-09-17 11:35:00,64.2,64.25,64.18,64.2,17568.0,63.5661,63.6156,63.5463,63.5661,17568.0
2024-09-17 11:40:00,64.2,64.2,64.1,64.12,23894.0,63.5661,63.5661,63.467,63.4868,23894.0
2024-09-17 11:45:00,64.12,64.15,64.11,64.11,12533.0,63.4868,63.5165,63.4769,63.4769,12533.0
2024-09-17 11:50:00,64.12,64.17,64.08,64.09,39028.0,63.4868,63.5364,63.4472,63.4571,39028.0
2024-09-17 11:55:00,64.1,64.15,64.06,64.09,30997.0,63.467,63.5165,63.4274,63.4571,30997.0
2024-09-17 12:00:00,64.09,64.12,64.02,64.09,43152.0,63.4571,63.4868,63.3878,63.4571,43152.0
2024-09-17 12:05:00,64.09,64.16,64.06,64.06,37947.0,63.4571,63.5264,63.4274,63.4274,37947.0
2024-09-17 12:10:00,64.06,64.12,64.0,64.08,84513.0,63.4274,63.4868,63.368,63.4472,84513.0
2024-09-17 12:15:00,64.08,64.1,64.02,64.1,22820.0,63.4472,63.467,63.3878,63.467,22820.0
2024-09-17 12:20:00,64.09,64.14,64.03,64.12,24541.0,63.4571,63.5066,63.3977,63.4868,24541.0
2024-09-17 12:25:00,64.13,64.19,64.08,64.19,43545.0,63.4967,63.5562,63.4472,63.5562,43545.0
2024-09-17 12:30:00,64.19,64.19,64.13,64.14,17845.0,63.5562,63.5562,63.4967,63.5066,17845.0
2024-09-17 12:35:00,64.14,64.16,64.1,64.12,16996.0,63.5066,63.5264,63.467,63.4868,16996.0
2024-09-17 12:40:00,64.13,64.15,64.08,64.15,61307.0,63.4967,63.5165,63.4472,63.5165,61307.0
2024-09-17 12:45:00,64.16,64.16,63.89,63.89,62784.0,63.5264,63.5264,63.2591,63.2591,62784.0
2024-09-17 12:50:00,63.88,63.94,63.81,63.93,68872.0,63.2492,63.3086,63.1799,63.2987,68872.0
2024-09-17 12:55:00,63.92,64.05,63.91,64.0,77523.0,63.2888,63.4175,63.2789,63.368,77523.0
2024-09-17 13:00:00,64.0,64.09,63.98,64.04,17506.0,63.368,63.4571,63.3482,63.4076,17506.0
2024-09-17 13:05:00,64.05,64.07,64.01,64.06,23131.0,63.4175,63.4373,63.3779,63.4274,23131.0
2024-09-17 13:10:00,64.06,64.11,64.0,64.06,78919.0,63.4274,63.4769,63.368,63.4274,78919.0
2024-09-17 13:15:00,64.06,64.15,64.05,64.13,16309.0,63.4274,63.5165,63.4175,63.4967,16309.0
2024-09-17 13:20:00,64.12,64.17,64.11,64.13,29116.0,63.4868,63.5364,63.4769,63.4967,29116.0
2024-09-17 13:25:00,64.13,64.15,64.05,64.06,19683.0,63.4967,63.5165,63.4175,63.4274,19683.0
2024-09-17 13:30:00,64.05,64.06,63.97,63.97,18833.0,63.4175,63.4274,63.3383,63.3383,18833.0
2024-09-17 13:35:00,63.99,64.08,63.96,63.97,24416.0,63.3581,63.4472,63.3284,63.3383,24416.0
2024-09-17 13:40:00,63.97,63.99,63.89,63.97,46045.0,63.3383,63.3581,63.2591,63.3383,46045.0
2024-09-17 13:45:00,63.97,64.04,63.94,63.96,42356.0,63.3383,63.4076,63.3086,63.3284,42356.0
2024-09-17 13:50:00,63.96,64.09,63.95,64.06,15766.0,63.3284,63.4571,63.3185,63.4274,15766.0
2024-09-17 13:55:00,64.05,64.05,64.01,64.02,12604.0,63.4175,63.4175,63.3779,63.3878,12604.0
2024-09-17 14:00:00,64.02,64.03,63.95,63.96,14759.0,63.3878,63.3977,63.3185,63.3284,14759.0
2024-09-17 14:05:00,63.97,64.0,63.94,63.96,38558.0,63.3383,63.368,63.3086,63.3284,38558.0
2024-09-17 14:10:00,63.96,63.96,63.8,63.8,35723.0,63.3284,63.3284,63.17,63.17,35723.0
2024-09-17 14:15:00,63.81,63.9,63.77,63.89,69366.0,63.1799,63.269,63.1403,63.2591,69366.0
2024-09-17 14:20:00,63.9,63.95,63.84,63.94,47757.0,63.269,63.3185,63.2096,63.3086,47757.0
2024-09-17 14:25:00,63.94,63.96,63.86,63.91,33467.0,63.3086,63.3284,63.2294,63.2789,33467.0
2024-09-17 14:30:00,63.9,63.93,63.85,63.92,25012.0,63.269,63.2987,63.2195,63.2888,25012.0
2024-09-17 14:35:00,63.9,63.9,63.74,63.74,26677.0,63.269,63.269,63.1106,63.1106,26677.0
2024-09-17 14:40:00,63.74,63.88,63.72,63.86,48831.0,63.1106,63.2492,63.0908,63.2294,48831.0
2024-09-17 14:45:00,63.86,63.91,63.74,63.82,126844.0,63.2294,63.2789,63.1106,63.1898,126844.0
2024-09-17 14:50:00,63.81,63.81,63.75,63.8,33947.0,63.1799,63.1799,63.1205,63.17,33947.0
2024-09-17 14:55:00,63.8,63.85,63.8,63.85,30971.0,63.17,63.2195,63.17,63.2195,30971.0
2024-09-17 15:00:00,63.85,63.85,63.66,63.68,46705.0,63.2195,63.2195,63.0314,63.0512,46705.0
2024-09-17 15:05:00,63.68,63.68,63.6,63.61,45787.0,63.0512,63.0512,62.972,62.9819,45787.0
2024-09-17 15:10:00,63.61,63.7,63.6,63.68,33089.0,62.9819,63.071,62.972,63.0512,33089.0
2024-09-17 15:15:00,63.68,63.77,63.65,63.77,48819.0,63.0512,63.1403,63.0215,63.1403,48819.0
2024-09-17 15:20:00,63.77,63.78,63.63,63.66,38137.0,63.1403,63.1502,63.0017,63.0314,38137.0
2024-09-17 15:25:00,63.66,63.69,63.64,63.69,70029.0,63.0314,63.0611,63.0116,63.0611,70029.0
2024-09-17 15:30:00,63.69,63.69,63.59,63.62,84700.0,63.0611,63.0611,62.9621,62.9918,84700.0
2024-09-17 15:35:00,63.62,63.67,63.6,63.66,62589.0,62.9918,63.0413,62.972,63.0314,62589.0
2024-09-17 15:40:00,63.66,63.69,63.61,63.63,128727.0,63.0314,63.0611,62.9819,63.0017,128727.0
2024-09-17 15:45:00,63.63,63.7,63.58,63.68,99333.0,63.0017,63.071,62.9522,63.0512,99333.0
2024-09-17 15:50:00,63.7,63.73,63.57,63.69,141785.0,63.071,63.1007,62.9423,63.0611,141785.0
2024-09-17 15:55:00,63.69,63.84,63.64,63.84,406631.0,63.0611,63.2096,63.0116,63.2096,406631.0
2024-09-18 09:30:00,63.56,64.02,63.56,63.93,175519.0,62.9324,63.3878,62.9324,63.2987,175519.0
2024-09-18 09:35:00,63.93,63.99,63.78,63.87,113144.0,63.2987,63.3581,63.1502,63.2393,113144.0
2024-09-18 09:40:00,63.88,64.06,63.87,64.01,83964.0,63.2492,63.4274,63.2393,63.3779,83964.0
2024-09-18 09:45:00,64.02,64.23,63.94,64.15,61560.0,63.3878,63.5958,63.3086,63.5165,61560.0
2024-09-18 09:50:00,64.13,64.13,63.82,63.85,59117.0,63.4967,63.4967,63.1898,63.2195,59117.0
2024-09-18 09:55:00,63.85,63.87,63.68,63.76,53021.0,63.2195,63.2393,63.0512,63.1304,53021.0
2024-09-18 10:00:00,63.75,63.95,63.73,63.74,121664.0,63.1205,63.3185,63.1007,63.1106,121664.0
2024-09-18 10:05:00,63.72,63.72,63.51,63.54,93053.0,63.0908,63.0908,62.8829,62.9126,93053.0
2024-09-18 10:10:00,63.54,63.64,63.46,63.57,74483.0,62.9126,63.0116,62.8334,62.9423,74483.0
2024-09-18 10:15:00,63.57,63.63,63.42,63.43,76602.0,62.9423,63.0017,62.7938,62.8037,76602.0
2024-09-18 10:20:00,63.44,63.46,63.35,63.43,88416.0,62.8136,62.8334,62.7244,62.8037,88416.0
2024-09-18 10:25:00,63.43,63.45,63.31,63.39,98441.0,62.8037,62.8235,62.6848,62.7641,98441.0
2024-09-18 10:30:00,63.38,63.4,63.25,63.28,104350.0,62.7542,62.774,62.6254,62.6551,104350.0
2024-09-18 10:35:00,63.28,63.34,63.26,63.29,54259.0,62.6551,62.7145,62.6353,62.665,54259.0
2024-09-18 10:40:00,63.29,63.41,63.27,63.34,89164.0,62.665,62.7839,62.6452,62.7145,89164.0
2024-09-18 10:45:00,63.34,63.44,63.33,63.4,67213.0,62.7145,62.8136,62.7046,62.774,67213.0
2024-09-18 10:50:00,63.4,63.51,63.37,63.51,137393.0,62.774,62.8829,62.7442,62.8829,137393.0
2024-09-18 10:55:00,63.51,63.57,63.38,63.55,126156.0,62.8829,62.9423,62.7542,62.9225,126156.0
2024-09-18 11:00:00,63.55,63.72,63.55,63.72,147523.0,62.9225,63.0908,62.9225,63.0908,147523.0
2024-09-18 11:05:00,63.72,63.73,63.57,63.58,97808.0,63.0908,63.1007,62.9423,62.9522,97808.0
2024-09-18 11:10:00,63.58,63.77,63.53,63.77,40426.0,62.9522,63.1403,62.9027,63.1403,40426.0
2024-09-18 11:15:00,63.76,63.81,63.73,63.77,39272.0,63.1304,63.1799,63.1007,63.1403,39272.0
2024-09-18 11:20:00,63.77,63.81,63.75,63.76,36697.0,63.1403,63.1799,63.1205,63.1304,36697.0
2024-09-18 11:25:00,63.75,63.8,63.75,63.78,36557.0,63.1205,63.17,63.1205,63.1502,36557.0
2024-09-18 11:30:00,63.78,63.79,63.68,63.71,30133.0,63.1502,63.1601,63.0512,63.0809,30133.0
2024-09-18 11:35:00,63.71,63.72,63.66,63.68,32098.0,63.0809,63.0908,63.0314,63.0512,32098.0
2024-09-18 11:40:00,63.68,63.75,63.67,63.73,30322.0,63.0512,63.1205,63.0413,63.1007,30322.0
2024-09-18 11:45:00,63.73,63.73,63.63,63.65,43367.0,63.1007,63.1007,63.0017,63.0215,43367.0
2024-09-18 11:50:00,63.66,63.66,63.58,63.58,31623.0,63.0314,63.0314,62.9522,62.9522,31623.0
2024-09-18 11:55:00,63.58,63.69,63.57,63.66,53319.0,62.9522,63.0611,62.9423,63.0314,53319.0
2024-09-18 12:00:00,63.65,63.69,63.63,63.69,27090.0,63.0215,63.0611,63.0017,63.0611,27090.0
2024-09-18 12:05:00,63.71,64.06,63.7,64.04,102641.0,63.0809,63.4274,63.071,63.4076,102641.0
2024-09-18 12:10:00,64.05,64.17,64.02,64.12,68161.0,63.4175,63.5364,63.3878,63.4868,68161.0
2024-09-18 12:15:00,64.1,64.11,64.05,64.07,22628.0,63.467,63.4769,63.4175,63.4373,22628.0
2024-09-18 12:20:00,64.06,64.09,64.02,64.08,57652.0,63.4274,63.4571,63.3878,63.4472,57652.0
2024-09-18 12:25:00,64.06,64.12,64.05,64.08,24920.0,63.4274,63.4868,63.4175,63.4472,24920.0
2024-09-18 12:30:00,64.1,64.17,64.06,64.12,37878.0,63.467,63.5364,63.4274,63.4868,37878.0
2024-09-18 12:35:00,64.12,64.13,64.04,64.07,34803.0,63.4868,63.4967,63.4076,63.4373,34803.0
2024-09-18 12:40:00,64.07,64.09,64.0,64.01,44107.0,63.4373,63.4571,63.368,63.3779,44107.0
2024-09-18 12:45:00,64.01,64.03,63.96,63.98,33916.0,63.3779,63.3977,63.3284,63.3482,33916.0
2024-09-18 12:50:00,63.98,64.0,63.91,63.97,34823.0,63.3482,63.368,63.2789,63.3383,34823.0
2024-09-18 12:55:00,63.97,63.99,63.92,63.97,34903.0,63.3383,63.3581,63.2888,63.3383,34903.0
2024-09-18 13:00:00,63.97,64.05,63.97,64.02,30643.0,63.3383,63.4175,63.3383,63.3878,30643.0
2024-09-18 13:05:00,64.02,64.03,63.99,64.02,25758.0,63.3878,63.3977,63.3581,63.3878,25758.0
2024-09-18 13:10:00,64.02,64.09,64.02,64.06,26126.0,63.3878,63.4571,63.3878,63.4274,26126.0
2024-09-18 13:15:00,64.06,64.08,64.01,64.02,25447.0,63.4274,63.4472,63.3779,63.3878,25447.0
2024-09-18 13:20:00,64.03,64.05,64.0,64.03,16806.0,63.3977,63.4175,63.368,63.3977,16806.0
2024-09-18 13:25:00,64.03,64.04,64.01,64.01,21240.0,63.3977,63.4076,63.3779,63.3779,21240.0
2024-09-18 13:30:00,64.0,64.03,63.91,64.01,49494.0,63.368,63.3977,63.2789,63.3779,49494.0
2024-09-18 13:35:00,64.02,64.02,63.84,63.9,32942.0,63.3878,63.3878,63.2096,63.269,32942.0
2024-09-18 13:40:00,63.9,63.92,63.87,63.92,19442.0,63.269,63.2888,63.2393,63.2888,19442.0
2024-09-18 13:45:00,63.92,64.01,63.91,63.98,36583.0,63.2888,63.3779,63.2789,63.3482,36583.0
2024-09-18 13:50:00,63.97,64.01,63.86,63.87,55488.0,63.3383,63.3779,63.2294,63.2393,55488.0
2024-09-18 13:55:00,63.86,63.98,63.83,63.98,25724.0,63.2294,63.3482,63.1997,63.3482,25724.0
2024-09-18 14:00:00,63.95,64.49,63.87,63.94,161182.0,63.3185,63.8532,63.2393,63.3086,161182.0
2024-09-18 14:05:00,63.95,64.04,63.83,63.84,171690.0,63.3185,63.4076,63.1997,63.2096,171690.0
2024-09-18 14:10:00,63.83,63.87,63.63,63.7,117148.0,63.1997,63.2393,63.0017,63.071,117148.0
2024-09-18 14:15:00,63.71,63.93,63.7,63.85,61668.0,63.0809,63.2987,63.071,63.2195,61668.0
2024-09-18 14:20:00,63.85,63.94,63.72,63.78,42446.0,63.2195,63.3086,63.0908,63.1502,42446.0
2024-09-18 14:25:00,63.78,63.85,63.69,63.83,76634.0,63.1502,63.2195,63.0611,63.1997,76634.0
2024-09-18 14:30:00,63.85,64.06,63.85,64.06,84776.0,63.2195,63.4274,63.2195,63.4274,84776.0
2024-09-18 14:35:00,64.07,64.17,63.79,64.14,97747.0,63.4373,63.5364,63.1601,63.5066,97747.0
2024-09-18 14:40:00,64.13,64.17,63.72,63.78,94315.0,63.4967,63.5364,63.0908,63.1502,94315.0
2024-09-18 14:45:00,63.75,63.95,63.74,63.92,86255.0,63.1205,63.3185,63.1106,63.2888,86255.0
2024-09-18 14:50:00,63.9,63.99,63.88,63.91,104961.0,63.269,63.3581,63.2492,63.2789,104961.0
2024-09-18 14:55:00,63.9,64.06,63.64,63.64,119055.0,63.269,63.4274,63.0116,63.0116,119055.0
2024-09-18 15:00:00,63.64,63.64,63.47,63.64,84599.0,63.0116,63.0116,62.8433,63.0116,84599.0
2024-09-18 15:05:00,63.63,63.77,63.54,63.76,85101.0,63.0017,63.1403,62.9126,63.1304,85101.0
2024-09-18 15:10:00,63.75,64.03,63.7,63.98,63422.0,63.1205,63.3977,63.071,63.3482,63422.0
2024-09-18 15:15:00,63.97,64.07,63.92,64.0,61304.0,63.3383,63.4373,63.2888,63.368,61304.0
2024-09-18 15:20:00,64.0,64.01,63.75,63.97,72933.0,63.368,63.3779,63.1205,63.3383,72933.0
2024-09-18 15:25:00,63.99,64.15,63.95,64.02,74288.0,63.3581,63.5165,63.3185,63.3878,74288.0
2024-09-18 15:30:00,64.03,64.07,63.78,63.84,101266.0,63.3977,63.4373,63.1502,63.2096,101266.0
2024-09-18 15:35:00,63.83,64.02,63.81,64.01,131404.0,63.1997,63.3878,63.1799,63.3779,131404.0
2024-09-18 15:40:00,64.01,64.05,63.9,63.9,162947.0,63.3779,63.4175,63.269,63.269,162947.0
2024-09-18 15:45:00,63.9,63.98,63.85,63.92,181573.0,63.269,63.3482,63.2195,63.2888,181573.0
2024-09-18 15:50:00,63.91,63.97,63.71,63.74,183928.0,63.2789,63.3383,63.0809,63.1106,183928.0
2024-09-18 15:55:00,63.74,63.8,63.53,63.56,590191.0,63.1106,63.17,62.9027,62.9324,590191.0
2024-09-19 09:30:00,64.29,64.44,63.67,63.68,178921.0,63.6552,63.8037,63.0413,63.0512,178921.0
2024-09-19 09:35:00,63.66,63.78,63.36,63.68,260607.0,63.0314,63.1502,62.7343,63.0512,260607.0
2024-09-19 09:40:00,63.6,63.67,63.45,63.58,75451.0,62.972,63.0413,62.8235,62.9522,75451.0
2024-09-19 09:45:00,63.58,63.83,63.56,63.76,84262.0,62.9522,63.1997,62.9324,63.1304,84262.0
2024-09-19 09:50:00,63.78,63.96,63.75,63.94,97344.0,63.1502,63.3284,63.1205,63.3086,97344.0
2024-09-19 09:55:00,63.95,64.06,63.91,64.05,70078.0,63.3185,63.4274,63.2789,63.4175,70078.0
2024-09-19 10:00:00,64.05,64.26,64.03,64.26,69964.0,63.4175,63.6255,63.3977,63.6255,69964.0
2024-09-19 10:05:00,64.25,64.31,64.16,64.2,96513.0,63.6156,63.675,63.5264,63.5661,96513.0
2024-09-19 10:10:00,64.2,64.28,64.1,64.14,84007.0,63.5661,63.6453,63.467,63.5066,84007.0
2024-09-19 10:15:00,64.14,64.15,63.96,64.07,70271.0,63.5066,63.5165,63.3284,63.4373,70271.0
2024-09-19 10:20:00,64.07,64.08,63.91,63.94,46069.0,63.4373,63.4472,63.2789,63.3086,46069.0
2024-09-19 10:25:00,63.95,64.13,63.93,64.13,30523.0,63.3185,63.4967,63.2987,63.4967,30523.0
2024-09-19 10:30:00,64.11,64.15,64.05,64.12,32031.0,63.4769,63.5165,63.4175,63.4868,32031.0
2024-09-19 10:35:00,64.13,64.21,64.1,64.17,55707.0,63.4967,63.576,63.467,63.5364,55707.0
2024-09-19 10:40:00,64.16,64.17,63.94,64.0,94821.0,63.5264,63.5364,63.3086,63.368,94821.0
2024-09-19 10:45:00,64.0,64.0,63.87,64.0,45218.0,63.368,63.368,63.2393,63.368,45218.0
2024-09-19 10:50:00,64.01,64.04,63.91,64.02,170437.0,63.3779,63.4076,63.2789,63.3878,170437.0
2024-09-19 10:55:00,64.02,64.31,64.02,64.28,83907.0,63.3878,63.675,63.3878,63.6453,83907.0
2024-09-19 11:00:00,64.28,64.28,64.08,64.12,66424.0,63.6453,63.6453,63.4472,63.4868,66424.0
2024-09-19 11:05:00,64.12,64.14,64.0,64.07,110604.0,63.4868,63.5066,63.368,63.4373,110604.0
2024-09-19 11:10:00,64.06,64.12,64.06,64.09,94936.0,63.4274,63.4868,63.4274,63.4571,94936.0
2024-09-19 11:15:00,64.09,64.14,64.08,64.11,87378.0,63.4571,63.5066,63.4472,63.4769,87378.0
2024-09-19 11:20:00,64.11,64.14,64.09,64.14,29841.0,63.4769,63.5066,63.4571,63.5066,29841.0
2024-09-19 11:25:00,64.15,64.15,64.09,64.14,32532.0,63.5165,63.5165,63.4571,63.5066,32532.0
2024-09-19 11:30:00,64.14,64.14,64.07,64.09,30049.0,63.5066,63.5066,63.4373,63.4571,30049.0
2024-09-19 11:35:00,64.09,64.15,64.07,64.09,49106.0,63.4571,63.5165,63.4373,63.4571,49106.0
2024-09-19 11:40:00,64.09,64.14,64.08,64.13,71691.0,63.4571,63.5066,63.4472,63.4967,71691.0
2024-09-19 11:45:00,64.14,64.18,64.11,64.13,66657.0,63.5066,63.5463,63.4769,63.4967,66657.0
2024-09-19 11:50:00,64.13,64.3,64.11,64.22,102984.0,63.4967,63.6651,63.4769,63.5859,102984.0
2024-09-19 11:55:00,64.23,64.23,64.13,64.15,25290.0,63.5958,63.5958,63.4967,63.5165,25290.0
2024-09-19 12:00:00,64.15,64.18,64.14,64.17,30853.0,63.5165,63.5463,63.5066,63.5364,30853.0
2024-09-19 12:05:00,64.17,64.24,64.14,64.17,38787.0,63.5364,63.6057,63.5066,63.5364,38787.0
2024-09-19 12:10:00,64.17,64.26,64.13,64.23,48123.0,63.5364,63.6255,63.4967,63.5958,48123.0
2024-09-19 12:15:00,64.24,64.33,64.22,64.33,37759.0,63.6057,63.6948,63.5859,63.6948,37759.0
2024-09-19 12:20:00,64.32,64.42,64.31,64.37,132220.0,63.6849,63.7839,63.675,63.7344,132220.0
2024-09-19 12:25:00,64.38,64.44,64.32,64.44,110742.0,63.7443,63.8037,63.6849,63.8037,110742.0
2024-09-19 12:30:00,64.43,64.58,64.43,64.56,78512.0,63.7938,63.9423,63.7938,63.9225,78512.0
2024-09-19 12:35:00,64.57,64.57,64.49,64.51,34245.0,63.9324,63.9324,63.8532,63.873,34245.0
2024-09-19 12:40:00,64.5,64.69,64.48,64.68,44415.0,63.8631,64.0512,63.8433,64.0413,44415.0
2024-09-19 12:45:00,64.69,64.74,64.63,64.66,45216.0,64.0512,64.1007,63.9918,64.0215,45216.0
2024-09-19 12:50:00,64.68,64.7,64.64,64.67,28323.0,64.0413,64.0611,64.0017,64.0314,28323.0
2024-09-19 12:55:00,64.67,64.79,64.66,64.73,51830.0,64.0314,64.1502,64.0215,64.0908,51830.0
2024-09-19 13:00:00,64.73,64.75,64.69,64.7,34406.0,64.0908,64.1106,64.0512,64.0611,34406.0
2024-09-19 13:05:00,64.71,64.75,64.65,64.65,50623.0,64.071,64.1106,64.0116,64.0116,50623.0
2024-09-19 13:10:00,64.66,64.75,64.63,64.69,93569.0,64.0215,64.1106,63.9918,64.0512,93569.0
2024-09-19 13:15:00,64.7,64.73,64.67,64.73,37840.0,64.0611,64.0908,64.0314,64.0908,37840.0
2024-09-19 13:20:00,64.73,64.73,64.63,64.66,61107.0,64.0908,64.0908,63.9918,64.0215,61107.0
2024-09-19 13:25:00,64.66,64.7,64.64,64.66,37487.0,64.0215,64.0611,64.0017,64.0215,37487.0
2024-09-19 13:30:00,64.66,64.7,64.64,64.65,70349.0,64.0215,64.0611,64.0017,64.0116,70349.0
2024-09-19 13:35:00,64.65,64.73,64.6,64.73,252067.0,64.0116,64.0908,63.9621,64.0908,252067.0
2024-09-19 13:40:00,64.72,64.75,64.62,64.72,51098.0,64.0809,64.1106,63.9819,64.0809,51098.0
2024-09-19 13:45:00,64.71,64.75,64.62,64.63,47411.0,64.071,64.1106,63.9819,63.9918,47411.0
2024-09-19 13:50:00,64.63,64.66,64.59,64.61,37683.0,63.9918,64.0215,63.9522,63.972,37683.0
2024-09-19 13:55:00,64.61,64.62,64.46,64.46,40868.0,63.972,63.9819,63.8235,63.8235,40868.0
2024-09-19 14:00:00,64.47,64.56,64.43,64.56,83385.0,63.8334,63.9225,63.7938,63.9225,83385.0
2024-09-19 14:05:00,64.56,64.56,64.46,64.49,30762.0,63.9225,63.9225,63.8235,63.8532,30762.0
2024-09-19 14:10:00,64.5,64.6,64.46,64.59,65319.0,63.8631,63.9621,63.8235,63.9522,65319.0
2024-09-19 14:15:00,64.59,64.72,64.47,64.7,155617.0,63.9522,64.0809,63.8334,64.0611,155617.0
2024-09-19 14:20:00,64.71,64.73,64.67,64.69,36061.0,64.071,64.0908,64.0314,64.0512,36061.0
2024-09-19 14:25:00,64.68,64.77,64.64,64.76,56003.0,64.0413,64.1304,64.0017,64.1205,56003.0
2024-09-19 14:30:00,64.76,64.81,64.74,64.81,23693.0,64.1205,64.17,64.1007,64.17,23693.0
2024-09-19 14:35:00,64.79,64.9,64.75,64.89,82718.0,64.1502,64.2591,64.1106,64.2492,82718.0
2024-09-19 14:40:00,64.89,64.98,64.87,64.96,49620.0,64.2492,64.3384,64.2294,64.3185,49620.0
2024-09-19 14:45:00,64.97,64.99,64.81,64.83,80792.0,64.3285,64.3483,64.17,64.1898,80792.0
2024-09-19 14:50:00,64.83,64.83,64.67,64.7,40006.0,64.1898,64.1898,64.0314,64.0611,40006.0
2024-09-19 14:55:00,64.7,64.72,64.67,64.7,33940.0,64.0611,64.0809,64.0314,64.0611,33940.0
2024-09-19 15:00:00,64.7,64.96,64.7,64.95,103098.0,64.0611,64.3185,64.0611,64.3086,103098.0
2024-09-19 15:05:00,64.94,64.96,64.83,64.86,78720.0,64.2987,64.3185,64.1898,64.2195,78720.0
2024-09-19 15:10:00,64.86,64.89,64.82,64.86,103509.0,64.2195,64.2492,64.1799,64.2195,103509.0
2024-09-19 15:15:00,64.86,65.05,64.84,65.03,316085.0,64.2195,64.4077,64.1997,64.3879,316085.0
2024-09-19 15:20:00,65.03,65.1,65.0,65.06,100278.0,64.3879,64.4572,64.3582,64.4176,100278.0
2024-09-19 15:25:00,65.06,65.08,64.93,64.93,147128.0,64.4176,64.4374,64.2888,64.2888,147128.0
2024-09-19 15:30:00,64.92,64.92,64.81,64.87,75809.0,64.2789,64.2789,64.17,64.2294,75809.0
2024-09-19 15:35:00,64.87,64.98,64.86,64.97,83842.0,64.2294,64.3384,64.2195,64.3285,83842.0
2024-09-19 15:40:00,64.97,65.01,64.84,64.85,72877.0,64.3285,64.3681,64.1997,64.2096,72877.0
2024-09-19 15:45:00,64.84,64.94,64.76,64.92,149498.0,64.1997,64.2987,64.1205,64.2789,149498.0
2024-09-19 15:50:00,64.94,64.94,64.66,64.74,222946.0,64.2987,64.2987,64.0215,64.1007,222946.0
2024-09-19 15:55:00,64.75,64.84,64.67,64.76,633955.0,64.1106,64.1997,64.0314,64.1205,633955.0
2024-09-20 09:30:00,65.69,65.78,65.29,65.6,1739715.0,65.0413,65.1305,64.6453,64.9522,1739715.0
2024-09-20 09:35:00,65.66,65.81,65.48,65.7,147222.0,65.0116,65.1602,64.8334,65.0512,147222.0
2024-09-20 09:40:00,65.68,65.97,65.25,65.31,122170.0,65.0314,65.3186,64.6057,64.6651,122170.0
2024-09-20 09:45:00,65.34,65.36,65.05,65.21,147605.0,64.6948,64.7146,64.4077,64.5661,147605.0
2024-09-20 09:50:00,65.21,65.22,64.84,64.9,134778.0,64.5661,64.576,64.1997,64.2591,134778.0
2024-09-20 09:55:00,64.89,65.17,64.89,65.15,53294.0,64.2492,64.5265,64.2492,64.5067,53294.0
2024-09-20 10:00:00,65.12,65.14,64.81,64.85,64514.0,64.477,64.4968,64.17,64.2096,64514.0
2024-09-20 10:05:00,64.86,64.91,64.69,64.75,102668.0,64.2195,64.269,64.0512,64.1106,102668.0
2024-09-20 10:10:00,64.75,64.78,64.67,64.68,73319.0,64.1106,64.1403,64.0314,64.0413,73319.0
2024-09-20 10:15:00,64.66,64.75,64.53,64.74,108360.0,64.0215,64.1106,63.8928,64.1007,108360.0
2024-09-20 10:20:00,64.74,64.88,64.74,64.78,50291.0,64.1007,64.2393,64.1007,64.1403,50291.0
2024-09-20 10:25:00,64.79,65.0,64.77,64.9,35150.0,64.1502,64.3582,64.1304,64.2591,35150.0
2024-09-20 10:30:00,64.9,65.01,64.84,65.0,49950.0,64.2591,64.3681,64.1997,64.3582,49950.0
2024-09-20 10:35:00,65.0,65.12,64.98,65.11,45545.0,64.3582,64.477,64.3384,64.4671,45545.0
2024-09-20 10:40:00,65.1,65.25,65.1,65.2,51580.0,64.4572,64.6057,64.4572,64.5562,51580.0
2024-09-20 10:45:00,65.2,65.23,65.13,65.13,208441.0,64.5562,64.5859,64.4869,64.4869,208441.0
2024-09-20 10:50:00,65.12,65.19,65.07,65.11,43473.0,64.477,64.5463,64.4275,64.4671,43473.0
2024-09-20 10:55:00,65.1,65.11,64.99,65.03,32834.0,64.4572,64.4671,64.3483,64.3879,32834.0
2024-09-20 11:00:00,65.02,65.05,64.98,65.01,47899.0,64.378,64.4077,64.3384,64.3681,47899.0
2024-09-20 11:05:00,65.0,65.14,65.0,65.13,19960.0,64.3582,64.4968,64.3582,64.4869,19960.0
2024-09-20 11:10:00,65.14,65.2,65.09,65.11,70091.0,64.4968,64.5562,64.4473,64.4671,70091.0
2024-09-20 11:15:00,65.11,65.22,65.08,65.17,60867.0,64.4671,64.576,64.4374,64.5265,60867.0
2024-09-20 11:20:00,65.17,65.2,65.07,65.09,25008.0,64.5265,64.5562,64.4275,64.4473,25008.0
2024-09-20 11:25:00,65.09,65.16,65.05,65.13,21051.0,64.4473,64.5166,64.4077,64.4869,21051.0
2024-09-20 11:30:00,65.13,65.13,64.93,65.05,44737.0,64.4869,64.4869,64.2888,64.4077,44737.0
2024-09-20 11:35:00,65.06,65.12,65.04,65.09,14631.0,64.4176,64.477,64.3978,64.4473,14631.0
2024-09-20 11:40:00,65.09,65.14,65.06,65.12,14548.0,64.4473,64.4968,64.4176,64.477,14548.0
2024-09-20 11:45:00,65.12,65.15,65.03,65.11,12974.0,64.477,64.5067,64.3879,64.4671,12974.0
2024-09-20 11:50:00,65.11,65.12,65.06,65.06,21467.0,64.4671,64.477,64.4176,64.4176,21467.0
2024-09-20 11:55:00,65.06,65.13,65.06,65.11,21857.0,64.4176,64.4869,64.4176,64.4671,21857.0
2024-09-20 12:00:00,65.1,65.1,64.99,65.03,24390.0,64.4572,64.4572,64.3483,64.3879,24390.0
2024-09-20 12:05:00,65.03,65.17,64.98,65.16,26730.0,64.3879,64.5265,64.3384,64.5166,26730.0
2024-09-20 12:10:00,65.15,65.16,65.07,65.16,21853.0,64.5067,64.5166,64.4275,64.5166,21853.0
2024-09-20 12:15:00,65.16,65.16,65.01,65.08,23177.0,64.5166,64.5166,64.3681,64.4374,23177.0
2024-09-20 12:20:00,65.08,65.2,65.06,65.19,176496.0,64.4374,64.5562,64.4176,64.5463,176496.0
2024-09-20 12:25:00,65.19,65.2,65.09,65.17,45280.0,64.5463,64.5562,64.4473,64.5265,45280.0
2024-09-20 12:30:00,65.17,65.24,65.13,65.22,186759.0,64.5265,64.5958,64.4869,64.576,186759.0
2024-09-20 12:35:00,65.23,65.26,65.2,65.23,89679.0,64.5859,64.6156,64.5562,64.5859,89679.0
2024-09-20 12:40:00,65.24,65.26,65.18,65.18,28525.0,64.5958,64.6156,64.5364,64.5364,28525.0
2024-09-20 12:45:00,65.19,65.26,65.15,65.24,19987.0,64.5463,64.6156,64.5067,64.5958,19987.0
2024-09-20 12:50:00,65.23,65.3,65.23,65.29,43594.0,64.5859,64.6552,64.5859,64.6453,43594.0
2024-09-20 12:55:00,65.28,65.33,65.27,65.28,82824.0,64.6354,64.6849,64.6255,64.6354,82824.0
2024-09-20 13:00:00,65.28,65.35,65.25,65.31,65637.0,64.6354,64.7047,64.6057,64.6651,65637.0
2024-09-20 13:05:00,65.32,65.38,65.3,65.33,46224.0,64.675,64.7344,64.6552,64.6849,46224.0
2024-09-20 13:10:00,65.33,65.37,65.28,65.29,21875.0,64.6849,64.7245,64.6354,64.6453,21875.0
2024-09-20 13:15:00,65.29,65.32,65.26,65.31,25859.0,64.6453,64.675,64.6156,64.6651,25859.0
2024-09-20 13:20:00,65.29,65.38,65.28,65.3,37892.0,64.6453,64.7344,64.6354,64.6552,37892.0
2024-09-20 13:25:00,65.32,65.37,65.25,65.27,38362.0,64.675,64.7245,64.6057,64.6255,38362.0
2024-09-20 13:30:00,65.28,65.29,65.23,65.26,24428.0,64.6354,64.6453,64.5859,64.6156,24428.0
2024-09-20 13:35:00,65.27,65.29,65.25,65.28,26262.0,64.6255,64.6453,64.6057,64.6354,26262.0
2024-09-20 13:40:00,65.27,65.35,65.27,65.32,30486.0,64.6255,64.7047,64.6255,64.675,30486.0
2024-09-20 13:45:00,65.3,65.34,65.27,65.34,22378.0,64.6552,64.6948,64.6255,64.6948,22378.0
2024-09-20 13:50:00,65.34,65.37,65.26,65.28,33376.0,64.6948,64.7245,64.6156,64.6354,33376.0
2024-09-20 13:55:00,65.28,65.31,65.26,65.29,24278.0,64.6354,64.6651,64.6156,64.6453,24278.0
2024-09-20 14:00:00,65.3,65.3,65.21,65.25,28311.0,64.6552,64.6552,64.5661,64.6057,28311.0
2024-09-20 14:05:00,65.24,65.26,65.17,65.19,24392.0,64.5958,64.6156,64.5265,64.5463,24392.0
2024-09-20 14:10:00,65.2,65.27,65.19,65.24,36039.0,64.5562,64.6255,64.5463,64.5958,36039.0
2024-09-20 14:15:00,65.25,65.34,65.23,65.33,40427.0,64.6057,64.6948,64.5859,64.6849,40427.0
2024-09-20 14:20:00,65.32,65.34,65.3,65.33,45103.0,64.675,64.6948,64.6552,64.6849,45103.0
2024-09-20 14:25:00,65.33,65.36,65.26,65.27,38842.0,64.6849,64.7146,64.6156,64.6255,38842.0
2024-09-20 14:30:00,65.27,65.27,65.08,65.08,36850.0,64.6255,64.6255,64.4374,64.4374,36850.0
2024-09-20 14:35:00,65.08,65.19,65.07,65.17,43106.0,64.4374,64.5463,64.4275,64.5265,43106.0
2024-09-20 14:40:00,65.17,65.21,65.15,65.21,30694.0,64.5265,64.5661,64.5067,64.5661,30694.0
2024-09-20 14:45:00,65.21,65.22,65.13,65.17,34423.0,64.5661,64.576,64.4869,64.5265,34423.0
2024-09-20 14:50:00,65.17,65.3,65.16,65.3,35250.0,64.5265,64.6552,64.5166,64.6552,35250.0
2024-09-20 14:55:00,65.3,65.31,65.14,65.16,59204.0,64.6552,64.6651,64.4968,64.5166,59204.0
2024-09-20 15:00:00,65.15,65.17,65.1,65.11,55967.0,64.5067,64.5265,64.4572,64.4671,55967.0
2024-09-20 15:05:00,65.11,65.16,65.09,65.16,44158.0,64.4671,64.5166,64.4473,64.5166,44158.0
2024-09-20 15:10:00,65.16,65.17,65.04,65.09,54266.0,64.5166,64.5265,64.3978,64.4473,54266.0
2024-09-20 15:15:00,65.1,65.19,65.08,65.19,48386.0,64.4572,64.5463,64.4374,64.5463,48386.0
2024-09-20 15:20:00,65.18,65.26,65.14,65.17,57191.0,64.5364,64.6156,64.4968,64.5265,57191.0
2024-09-20 15:25:00,65.17,65.23,65.16,65.2,66435.0,64.5265,64.5859,64.5166,64.5562,66435.0
2024-09-20 15:30:00,65.2,65.24,65.15,65.23,87479.0,64.5562,64.5958,64.5067,64.5859,87479.0
2024-09-20 15:35:00,65.21,65.4,65.2,65.37,103921.0,64.5661,64.7542,64.5562,64.7245,103921.0
2024-09-20 15:40:00,65.37,65.41,65.3,65.41,106223.0,64.7245,64.7641,64.6552,64.7641,106223.0
2024-09-20 15:45:00,65.4,65.5,65.39,65.48,166849.0,64.7542,64.8532,64.7443,64.8334,166849.0
2024-09-20 15:50:00,65.49,65.54,65.45,65.48,184580.0,64.8433,64.8928,64.8037,64.8334,184580.0
2024-09-20 15:55:00,65.49,65.5,65.34,65.39,526755.0,64.8433,64.8532,64.6948,64.7443,526755.0
2024-09-23 09:30:00,65.62,65.84,65.35,65.51,183815.0,64.972,65.1899,64.7047,64.8631,183815.0
2024-09-23 09:35:00,65.51,65.55,65.36,65.39,32446.0,64.8631,64.9027,64.7146,64.7443,32446.0
2024-09-23 09:40:00,65.37,65.41,65.27,65.39,50801.0,64.7245,64.7641,64.6255,64.7443,50801.0
2024-09-23 09:45:00,65.39,65.5,65.2,65.39,118211.0,64.7443,64.8532,64.5562,64.7443,118211.0
2024-09-23 09:50:00,65.38,65.42,65.34,65.38,68401.0,64.7344,64.774,64.6948,64.7344,68401.0
2024-09-23 09:55:00,65.39,65.45,65.34,65.37,69731.0,64.7443,64.8037,64.6948,64.7245,69731.0
2024-09-23 10:00:00,65.37,65.4,65.31,65.38,72935.0,64.7245,64.7542,64.6651,64.7344,72935.0
2024-09-23 10:05:00,65.38,65.45,65.36,65.45,42157.0,64.7344,64.8037,64.7146,64.8037,42157.0
2024-09-23 10:10:00,65.45,65.51,65.41,65.48,52764.0,64.8037,64.8631,64.7641,64.8334,52764.0
2024-09-23 10:15:00,65.48,65.5,65.44,65.48,52393.0,64.8334,64.8532,64.7938,64.8334,52393.0
2024-09-23 10:20:00,65.48,65.58,65.48,65.54,48482.0,64.8334,64.9324,64.8334,64.8928,48482.0
2024-09-23 10:25:00,65.54,65.54,65.4,65.44,40170.0,64.8928,64.8928,64.7542,64.7938,40170.0
2024-09-23 10:30:00,65.44,65.52,65.42,65.5,50283.0,64.7938,64.873,64.774,64.8532,50283.0
2024-09-23 10:35:00,65.49,65.49,65.28,65.28,64155.0,64.8433,64.8433,64.6354,64.6354,64155.0
2024-09-23 10:40:00,65.29,65.29,65.18,65.22,50073.0,64.6453,64.6453,64.5364,64.576,50073.0
2024-09-23 10:45:00,65.22,65.24,65.16,65.23,39385.0,64.576,64.5958,64.5166,64.5859,39385.0
2024-09-23 10:50:00,65.22,65.27,65.21,65.25,28485.0,64.576,64.6255,64.5661,64.6057,28485.0
2024-09-23 10:55:00,65.25,65.3,65.2,65.27,31203.0,64.6057,64.6552,64.5562,64.6255,31203.0
2024-09-23 11:00:00,65.27,65.27,65.01,65.04,36890.0,64.6255,64.6255,64.3681,64.3978,36890.0
2024-09-23 11:05:00,65.03,65.1,65.0,65.05,34243.0,64.3879,64.4572,64.3582,64.4077,34243.0
2024-09-23 11:10:00,65.06,65.07,64.94,64.96,41796.0,64.4176,64.4275,64.2987,64.3185,41796.0
2024-09-23 11:15:00,64.96,64.99,64.9,64.93,34897.0,64.3185,64.3483,64.2591,64.2888,34897.0
2024-09-23 11:20:00,64.93,64.98,64.87,64.94,39146.0,64.2888,64.3384,64.2294,64.2987,39146.0
2024-09-23 11:25:00,64.94,65.0,64.91,65.0,29124.0,64.2987,64.3582,64.269,64.3582,29124.0
2024-09-23 11:30:00,65.0,65.0,64.86,64.88,24257.0,64.3582,64.3582,64.2195,64.2393,24257.0
2024-09-23 11:35:00,64.88,64.92,64.86,64.92,25463.0,64.2393,64.2789,64.2195,64.2789,25463.0
2024-09-23 11:40:00,64.94,64.94,64.89,64.91,24019.0,64.2987,64.2987,64.2492,64.269,24019.0
2024-09-23 11:45:00,64.91,64.92,64.83,64.84,41744.0,64.269,64.2789,64.1898,64.1997,41744.0
2024-09-23 11:50:00,64.84,64.87,64.81,64.87,44468.0,64.1997,64.2294,64.17,64.2294,44468.0
2024-09-23 11:55:00,64.87,64.95,64.86,64.9,32111.0,64.2294,64.3086,64.2195,64.2591,32111.0
2024-09-23 12:00:00,64.91,65.01,64.9,64.96,53754.0,64.269,64.3681,64.2591,64.3185,53754.0
2024-09-23 12:05:00,64.95,65.01,64.88,65.0,45927.0,64.3086,64.3681,64.2393,64.3582,45927.0
2024-09-23 12:10:00,65.0,65.01,64.9,64.95,54491.0,64.3582,64.3681,64.2591,64.3086,54491.0
2024-09-23 12:15:00,64.95,65.07,64.89,65.07,48255.0,64.3086,64.4275,64.2492,64.4275,48255.0
2024-09-23 12:20:00,65.07,65.1,65.03,65.08,36623.0,64.4275,64.4572,64.3879,64.4374,36623.0
2024-09-23 12:25:00,65.09,65.14,65.07,65.14,34609.0,64.4473,64.4968,64.4275,64.4968,34609.0
2024-09-23 12:30:00,65.14,65.23,65.12,65.2,42668.0,64.4968,64.5859,64.477,64.5562,42668.0
2024-09-23 12:35:00,65.2,65.29,65.2,65.23,20122.0,64.5562,64.6453,64.5562,64.5859,20122.0
2024-09-23 12:40:00,65.23,65.23,65.15,65.17,29264.0,64.5859,64.5859,64.5067,64.5265,29264.0
2024-09-23 12:45:00,65.17,65.21,65.12,65.2,19282.0,64.5265,64.5661,64.477,64.5562,19282.0
2024-09-23 12:50:00,65.21,65.24,65.2,65.23,15744.0,64.5661,64.5958,64.5562,64.5859,15744.0
2024-09-23 12:55:00,65.23,65.23,65.15,65.17,22986.0,64.5859,64.5859,64.5067,64.5265,22986.0
2024-09-23 13:00:00,65.17,65.18,65.11,65.17,24741.0,64.5265,64.5364,64.4671,64.5265,24741.0
2024-09-23 13:05:00,65.16,65.2,65.14,65.18,20829.0,64.5166,64.5562,64.4968,64.5364,20829.0
2024-09-23 13:10:00,65.18,65.23,65.18,65.2,20281.0,64.5364,64.5859,64.5364,64.5562,20281.0
2024-09-23 13:15:00,65.2,65.23,65.16,65.17,33840.0,64.5562,64.5859,64.5166,64.5265,33840.0
2024-09-23 13:20:00,65.18,65.21,65.15,65.17,18206.0,64.5364,64.5661,64.5067,64.5265,18206.0
2024-09-23 13:25:00,65.17,65.18,65.06,65.07,36881.0,64.5265,64.5364,64.4176,64.4275,36881.0
2024-09-23 13:30:00,65.07,65.22,65.07,65.2,18879.0,64.4275,64.576,64.4275,64.5562,18879.0
2024-09-23 13:35:00,65.2,65.22,65.18,65.2,15353.0,64.5562,64.576,64.5364,64.5562,15353.0
2024-09-23 13:40:00,65.2,65.22,65.12,65.13,32872.0,64.5562,64.576,64.477,64.4869,32872.0
2024-09-23 13:45:00,65.13,65.19,65.13,65.18,20144.0,64.4869,64.5463,64.4869,64.5364,20144.0
2024-09-23 13:50:00,65.18,65.23,65.17,65.2,22225.0,64.5364,64.5859,64.5265,64.5562,22225.0
2024-09-23 13:55:00,65.21,65.22,65.2,65.2,20692.0,64.5661,64.576,64.5562,64.5562,20692.0
2024-09-23 14:00:00,65.2,65.21,65.11,65.13,26555.0,64.5562,64.5661,64.4671,64.4869,26555.0
2024-09-23 14:05:00,65.12,65.18,65.12,65.15,29752.0,64.477,64.5364,64.477,64.5067,29752.0
2024-09-23 14:10:00,65.14,65.17,65.12,65.14,37890.0,64.4968,64.5265,64.477,64.4968,37890.0
2024-09-23 14:15:00,65.14,65.19,65.13,65.19,37615.0,64.4968,64.5463,64.4869,64.5463,37615.0
2024-09-23 14:20:00,65.19,65.23,65.18,65.22,24271.0,64.5463,64.5859,64.5364,64.576,24271.0
2024-09-23 14:25:00,65.22,65.25,65.21,65.21,49780.0,64.576,64.6057,64.5661,64.5661,49780.0
2024-09-23 14:30:00,65.2,65.25,65.18,65.25,15470.0,64.5562,64.6057,64.5364,64.6057,15470.0
2024-09-23 14:35:00,65.24,65.25,65.11,65.16,26915.0,64.5958,64.6057,64.4671,64.5166,26915.0
2024-09-23 14:40:00,65.14,65.17,65.13,65.13,16238.0,64.4968,64.5265,64.4869,64.4869,16238.0
2024-09-23 14:45:00,65.14,65.16,65.06,65.12,21833.0,64.4968,64.5166,64.4176,64.477,21833.0
2024-09-23 14:50:00,65.12,65.13,65.09,65.11,26862.0,64.477,64.4869,64.4473,64.4671,26862.0
2024-09-23 14:55:00,65.1,65.17,65.09,65.16,19712.0,64.4572,64.5265,64.4473,64.5166,19712.0
2024-09-23 15:00:00,65.16,65.22,65.14,65.15,29855.0,64.5166,64.576,64.4968,64.5067,29855.0
2024-09-23 15:05:00,65.16,65.16,65.09,65.14,21559.0,64.5166,64.5166,64.4473,64.4968,21559.0
2024-09-23 15:10:00,65.14,65.14,65.1,65.12,30149.0,64.4968,64.4968,64.4572,64.477,30149.0
2024-09-23 15:15:00,65.12,65.16,65.11,65.15,27150.0,64.477,64.5166,64.4671,64.5067,27150.0
2024-09-23 15:20:00,65.16,65.19,65.12,65.14,25323.0,64.5166,64.5463,64.477,64.4968,25323.0
2024-09-23 15:25:00,65.13,65.16,65.13,65.13,25712.0,64.4869,64.5166,64.4869,64.4869,25712.0
2024-09-23 15:30:00,65.13,65.13,65.07,65.1,40151.0,64.4869,64.4869,64.4275,64.4572,40151.0
2024-09-23 15:35:00,65.09,65.12,65.03,65.03,41430.0,64.4473,64.477,64.3879,64.3879,41430.0
2024-09-23 15:40:00,65.03,65.06,65.0,65.01,38578.0,64.3879,64.4176,64.3582,64.3681,38578.0
2024-09-23 15:45:00,65.01,65.07,64.96,65.05,81545.0,64.3681,64.4275,64.3185,64.4077,81545.0
2024-09-23 15:50:00,65.03,65.15,65.02,65.05,171542.0,64.3879,64.5067,64.378,64.4077,171542.0
2024-09-23 15:55:00,65.05,65.06,64.93,64.94,325063.0,64.4077,64.4176,64.2888,64.2987,325063.0
2024-09-24 09:30:00,64.83,65.05,64.6,65.04,85017.0,64.1898,64.4077,63.9621,64.3978,85017.0
2024-09-24 09:35:00,65.02,65.1,64.89,64.95,40578.0,64.378,64.4572,64.2492,64.3086,40578.0
2024-09-24 09:40:00,64.96,65.04,64.88,64.98,75733.0,64.3185,64.3978,64.2393,64.3384,75733.0
2024-09-24 09:45:00,64.99,65.05,64.93,65.04,36617.0,64.3483,64.4077,64.2888,64.3978,36617.0
2024-09-24 09:50:00,65.03,65.03,64.81,64.91,25042.0,64.3879,64.3879,64.17,64.269,25042.0
2024-09-24 09:55:00,64.93,64.95,64.87,64.9,22077.0,64.2888,64.3086,64.2294,64.2591,22077.0
2024-09-24 10:00:00,64.91,64.92,64.77,64.8,59611.0,64.269,64.2789,64.1304,64.1601,59611.0
2024-09-24 10:05:00,64.78,64.81,64.73,64.78,35061.0,64.1403,64.17,64.0908,64.1403,35061.0
2024-09-24 10:10:00,64.79,64.84,64.58,64.6,30466.0,64.1502,64.1997,63.9423,63.9621,30466.0
2024-09-24 10:15:00,64.61,64.66,64.58,64.62,29309.0,63.972,64.0215,63.9423,63.9819,29309.0
2024-09-24 10:20:00,64.63,64.65,64.55,64.59,22667.0,63.9918,64.0116,63.9126,63.9522,22667.0
2024-09-24 10:25:00,64.62,64.62,64.5,64.52,24589.0,63.9819,63.9819,63.8631,63.8829,24589.0
2024-09-24 10:30:00,64.53,64.61,64.48,64.48,87280.0,63.8928,63.972,63.8433,63.8433,87280.0
2024-09-24 10:35:00,64.48,64.5,64.31,64.49,57906.0,63.8433,63.8631,63.675,63.8532,57906.0
2024-09-24 10:40:00,64.5,64.63,64.5,64.63,33285.0,63.8631,63.9918,63.8631,63.9918,33285.0
2024-09-24 10:45:00,64.63,64.64,64.54,64.61,47095.0,63.9918,64.0017,63.9027,63.972,47095.0
2024-09-24 10:50:00,64.61,64.63,64.54,64.55,28765.0,63.972,63.9918,63.9027,63.9126,28765.0
2024-09-24 10:55:00,64.55,64.6,64.54,64.58,34467.0,63.9126,63.9621,63.9027,63.9423,34467.0
2024-09-24 11:00:00,64.57,64.6,64.53,64.57,18676.0,63.9324,63.9621,63.8928,63.9324,18676.0
2024-09-24 11:05:00,64.56,64.61,64.5,64.53,25552.0,63.9225,63.972,63.8631,63.8928,25552.0
2024-09-24 11:10:00,64.53,64.55,64.5,64.51,26171.0,63.8928,63.9126,63.8631,63.873,26171.0
2024-09-24 11:15:00,64.51,64.51,64.43,64.44,28200.0,63.873,63.873,63.7938,63.8037,28200.0
2024-09-24 11:20:00,64.44,64.46,64.35,64.38,30600.0,63.8037,63.8235,63.7146,63.7443,30600.0
2024-09-24 11:25:00,64.38,64.43,64.3,64.32,89504.0,63.7443,63.7938,63.6651,63.6849,89504.0
2024-09-24 11:30:00,64.31,64.44,64.29,64.39,38160.0,63.675,63.8037,63.6552,63.7542,38160.0
2024-09-24 11:35:00,64.38,64.38,64.31,64.37,20937.0,63.7443,63.7443,63.675,63.7344,20937.0
2024-09-24 11:40:00,64.37,64.42,64.36,64.4,25832.0,63.7344,63.7839,63.7245,63.7641,25832.0
2024-09-24 11:45:00,64.4,64.42,64.34,64.42,98248.0,63.7641,63.7839,63.7047,63.7839,98248.0
2024-09-24 11:50:00,64.42,64.51,64.4,64.48,40253.0,63.7839,63.873,63.7641,63.8433,40253.0
2024-09-24 11:55:00,64.48,64.56,64.47,64.52,43186.0,63.8433,63.9225,63.8334,63.8829,43186.0
2024-09-24 12:00:00,64.52,64.55,64.44,64.48,32166.0,63.8829,63.9126,63.8037,63.8433,32166.0
2024-09-24 12:05:00,64.47,64.48,64.42,64.42,26100.0,63.8334,63.8433,63.7839,63.7839,26100.0
2024-09-24 12:10:00,64.41,64.48,64.38,64.47,57392.0,63.774,63.8433,63.7443,63.8334,57392.0
2024-09-24 12:15:00,64.47,64.51,64.47,64.48,28392.0,63.8334,63.873,63.8334,63.8433,28392.0
2024-09-24 12:20:00,64.48,64.51,64.43,64.44,20159.0,63.8433,63.873,63.7938,63.8037,20159.0
2024-09-24 12:25:00,64.45,64.46,64.41,64.44,18505.0,63.8136,63.8235,63.774,63.8037,18505.0
2024-09-24 12:30:00,64.44,64.44,64.36,64.38,24786.0,63.8037,63.8037,63.7245,63.7443,24786.0
2024-09-24 12:35:00,64.38,64.4,64.35,64.37,17953.0,63.7443,63.7641,63.7146,63.7344,17953.0
2024-09-24 12:40:00,64.37,64.48,64.34,64.45,34610.0,63.7344,63.8433,63.7047,63.8136,34610.0
2024-09-24 12:45:00,64.45,64.47,64.43,64.46,14303.0,63.8136,63.8334,63.7938,63.8235,14303.0
2024-09-24 12:50:00,64.47,64.47,64.33,64.34,128776.0,63.8334,63.8334,63.6948,63.7047,128776.0
2024-09-24 12:55:00,64.33,64.41,64.32,64.41,27313.0,63.6948,63.774,63.6849,63.774,27313.0
2024-09-24 13:00:00,64.4,64.46,64.39,64.46,77183.0,63.7641,63.8235,63.7542,63.8235,77183.0
2024-09-24 13:05:00,64.45,64.57,64.44,64.49,98673.0,63.8136,63.9324,63.8037,63.8532,98673.0
2024-09-24 13:10:00,64.5,64.6,64.47,64.59,35328.0,63.8631,63.9621,63.8334,63.9522,35328.0
2024-09-24 13:15:00,64.59,64.62,64.53,64.56,12604.0,63.9522,63.9819,63.8928,63.9225,12604.0
2024-09-24 13:20:00,64.56,64.58,64.51,64.52,16669.0,63.9225,63.9423,63.873,63.8829,16669.0
2024-09-24 13:25:00,64.53,64.56,64.49,64.51,15348.0,63.8928,63.9225,63.8532,63.873,15348.0
2024-09-24 13:30:00,64.51,64.53,64.44,64.47,23722.0,63.873,63.8928,63.8037,63.8334,23722.0
2024-09-24 13:35:00,64.47,64.48,64.4,64.44,26269.0,63.8334,63.8433,63.7641,63.8037,26269.0
2024-09-24 13:40:00,64.44,64.47,64.4,64.42,31554.0,63.8037,63.8334,63.7641,63.7839,31554.0
2024-09-24 13:45:00,64.42,64.44,64.4,64.42,10463.0,63.7839,63.8037,63.7641,63.7839,10463.0
2024-09-24 13:50:00,64.42,64.44,64.4,64.43,14866.0,63.7839,63.8037,63.7641,63.7938,14866.0
2024-09-24 13:55:00,64.42,64.42,64.35,64.37,58780.0,63.7839,63.7839,63.7146,63.7344,58780.0
2024-09-24 14:00:00,64.37,64.44,64.36,64.42,22610.0,63.7344,63.8037,63.7245,63.7839,22610.0
2024-09-24 14:05:00,64.42,64.43,64.37,64.4,10927.0,63.7839,63.7938,63.7344,63.7641,10927.0
2024-09-24 14:10:00,64.4,64.4,64.37,64.39,11011.0,63.7641,63.7641,63.7344,63.7542,11011.0
2024-09-24 14:15:00,64.39,64.41,64.38,64.39,12959.0,63.7542,63.774,63.7443,63.7542,12959.0
2024-09-24 14:20:00,64.39,64.4,64.35,64.37,26559.0,63.7542,63.7641,63.7146,63.7344,26559.0
2024-09-24 14:25:00,64.37,64.39,64.35,64.38,22178.0,63.7344,63.7542,63.7146,63.7443,22178.0
2024-09-24 14:30:00,64.37,64.39,64.3,64.39,28267.0,63.7344,63.7542,63.6651,63.7542,28267.0
2024-09-24 14:35:00,64.39,64.41,64.37,64.4,16623.0,63.7542,63.774,63.7344,63.7641,16623.0
2024-09-24 14:40:00,64.4,64.42,64.38,64.41,13351.0,63.7641,63.7839,63.7443,63.774,13351.0
2024-09-24 14:45:00,64.42,64.42,64.37,64.39,18942.0,63.7839,63.7839,63.7344,63.7542,18942.0
2024-09-24 14:50:00,64.39,64.39,64.36,64.38,23977.0,63.7542,63.7542,63.7245,63.7443,23977.0
2024-09-24 14:55:00,64.37,64.39,64.35,64.38,30416.0,63.7344,63.7542,63.7146,63.7443,30416.0
2024-09-24 15:00:00,64.37,64.42,64.36,64.41,24052.0,63.7344,63.7839,63.7245,63.774,24052.0
2024-09-24 15:05:00,64.41,64.41,64.37,64.37,22217.0,63.774,63.774,63.7344,63.7344,22217.0
2024-09-24 15:10:00,64.38,64.39,64.36,64.38,21378.0,63.7443,63.7542,63.7245,63.7443,21378.0
2024-09-24 15:15:00,64.38,64.4,64.35,64.39,56192.0,63.7443,63.7641,63.7146,63.7542,56192.0
2024-09-24 15:20:00,64.38,64.41,64.34,64.39,41763.0,63.7443,63.774,63.7047,63.7542,41763.0
2024-09-24 15:25:00,64.39,64.41,64.38,64.39,16125.0,63.7542,63.774,63.7443,63.7542,16125.0
2024-09-24 15:30:00,64.39,64.4,64.36,64.36,42448.0,63.7542,63.7641,63.7245,63.7245,42448.0
2024-09-24 15:35:00,64.37,64.4,64.28,64.38,114846.0,63.7344,63.7641,63.6453,63.7443,114846.0
2024-09-24 15:40:00,64.38,64.42,64.37,64.41,44598.0,63.7443,63.7839,63.7344,63.774,44598.0
2024-09-24 15:45:00,64.41,64.46,64.39,64.44,58285.0,63.774,63.8235,63.7542,63.8037,58285.0
2024-09-24 15:50:00,64.42,64.51,64.41,64.44,116065.0,63.7839,63.873,63.774,63.8037,116065.0
2024-09-24 15:55:00,64.44,64.6,64.44,64.59,396613.0,63.8037,63.9621,63.8037,63.9522,396613.0
2024-09-25 09:30:00,64.51,64.79,64.51,64.69,79492.0,63.873,64.1502,63.873,64.0512,79492.0
2024-09-25 09:35:00,64.68,64.72,64.53,64.55,21648.0,64.0413,64.0809,63.8928,63.9126,21648.0
2024-09-25 09:40:00,64.54,64.66,64.53,64.63,33399.0,63.9027,64.0215,63.8928,63.9918,33399.0
2024-09-25 09:45:00,64.62,64.68,64.51,64.53,26781.0,63.9819,64.0413,63.873,63.8928,26781.0
2024-09-25 09:50:00,64.5,64.54,64.45,64.47,40573.0,63.8631,63.9027,63.8136,63.8334,40573.0
2024-09-25 09:55:00,64.48,64.49,64.32,64.37,43479.0,63.8433,63.8532,63.6849,63.7344,43479.0
2024-09-25 10:00:00,64.36,64.43,64.21,64.31,79870.0,63.7245,63.7938,63.576,63.675,79870.0
2024-09-25 10:05:00,64.3,64.37,64.25,64.34,100349.0,63.6651,63.7344,63.6156,63.7047,100349.0
2024-09-25 10:10:00,64.34,64.4,64.1,64.17,52287.0,63.7047,63.7641,63.467,63.5364,52287.0
2024-09-25 10:15:00,64.19,64.21,64.08,64.09,37725.0,63.5562,63.576,63.4472,63.4571,37725.0
2024-09-25 10:20:00,64.1,64.14,64.08,64.13,29488.0,63.467,63.5066,63.4472,63.4967,29488.0
2024-09-25 10:25:00,64.13,64.16,64.08,64.1,21685.0,63.4967,63.5264,63.4472,63.467,21685.0
2024-09-25 10:30:00,64.11,64.11,64.06,64.11,29428.0,63.4769,63.4769,63.4274,63.4769,29428.0
2024-09-25 10:35:00,64.11,64.12,64.06,64.11,38021.0,63.4769,63.4868,63.4274,63.4769,38021.0
2024-09-25 10:40:00,64.11,64.26,64.11,64.25,23635.0,63.4769,63.6255,63.4769,63.6156,23635.0
2024-09-25 10:45:00,64.26,64.32,64.15,64.15,40188.0,63.6255,63.6849,63.5165,63.5165,40188.0
2024-09-25 10:50:00,64.15,64.18,64.1,64.16,27139.0,63.5165,63.5463,63.467,63.5264,27139.0
2024-09-25 10:55:00,64.15,64.25,64.14,64.19,27377.0,63.5165,63.6156,63.5066,63.5562,27377.0
2024-09-25 11:00:00,64.19,64.2,64.1,64.14,35268.0,63.5562,63.5661,63.467,63.5066,35268.0
2024-09-25 11:05:00,64.14,64.14,64.04,64.08,22360.0,63.5066,63.5066,63.4076,63.4472,22360.0
2024-09-25 11:10:00,64.06,64.06,63.94,63.96,54284.0,63.4274,63.4274,63.3086,63.3284,54284.0
2024-09-25 11:15:00,63.97,63.97,63.87,63.9,53392.0,63.3383,63.3383,63.2393,63.269,53392.0
2024-09-25 11:20:00,63.89,63.93,63.85,63.89,47454.0,63.2591,63.2987,63.2195,63.2591,47454.0
2024-09-25 11:25:00,63.88,63.9,63.85,63.86,35910.0,63.2492,63.269,63.2195,63.2294,35910.0
2024-09-25 11:30:00,63.85,63.9,63.8,63.86,63296.0,63.2195,63.269,63.17,63.2294,63296.0
2024-09-25 11:35:00,63.85,63.86,63.79,63.79,38647.0,63.2195,63.2294,63.1601,63.1601,38647.0
2024-09-25 11:40:00,63.78,63.8,63.72,63.76,37075.0,63.1502,63.17,63.0908,63.1304,37075.0
2024-09-25 11:45:00,63.76,63.93,63.76,63.89,41260.0,63.1304,63.2987,63.1304,63.2591,41260.0
2024-09-25 11:50:00,63.89,63.91,63.85,63.91,28057.0,63.2591,63.2789,63.2195,63.2789,28057.0
2024-09-25 11:55:00,63.91,63.96,63.88,63.94,29654.0,63.2789,63.3284,63.2492,63.3086,29654.0
2024-09-25 12:00:00,63.94,64.17,63.94,64.17,32843.0,63.3086,63.5364,63.3086,63.5364,32843.0
2024-09-25 12:05:00,64.17,64.24,64.16,64.17,32630.0,63.5364,63.6057,63.5264,63.5364,32630.0
2024-09-25 12:10:00,64.17,64.17,64.06,64.16,30322.0,63.5364,63.5364,63.4274,63.5264,30322.0
2024-09-25 12:15:00,64.16,64.21,64.15,64.19,22223.0,63.5264,63.576,63.5165,63.5562,22223.0
2024-09-25 12:20:00,64.19,64.19,64.08,64.09,21380.0,63.5562,63.5562,63.4472,63.4571,21380.0
2024-09-25 12:25:00,64.08,64.13,64.07,64.09,17398.0,63.4472,63.4967,63.4373,63.4571,17398.0
2024-09-25 12:30:00,64.08,64.08,64.04,64.08,23894.0,63.4472,63.4472,63.4076,63.4472,23894.0
2024-09-25 12:35:00,64.07,64.08,64.03,64.03,20665.0,63.4373,63.4472,63.3977,63.3977,20665.0
2024-09-25 12:40:00,64.04,64.06,64.02,64.06,16506.0,63.4076,63.4274,63.3878,63.4274,16506.0
2024-09-25 12:45:00,64.06,64.06,64.02,64.03,16256.0,63.4274,63.4274,63.3878,63.3977,16256.0
2024-09-25 12:50:00,64.04,64.1,64.04,64.08,17935.0,63.4076,63.467,63.4076,63.4472,17935.0
2024-09-25 12:55:00,64.08,64.08,63.92,63.96,30173.0,63.4472,63.4472,63.2888,63.3284,30173.0
2024-09-25 13:00:00,63.97,64.09,63.9,64.07,86113.0,63.3383,63.4571,63.269,63.4373,86113.0
2024-09-25 13:05:00,64.06,64.07,63.96,63.97,19408.0,63.4274,63.4373,63.3284,63.3383,19408.0
2024-09-25 13:10:00,63.98,64.01,63.95,64.0,15765.0,63.3482,63.3779,63.3185,63.368,15765.0
2024-09-25 13:15:00,64.01,64.08,63.99,64.05,22425.0,63.3779,63.4472,63.3581,63.4175,22425.0
2024-09-25 13:20:00,64.04,64.09,64.02,64.07,18698.0,63.4076,63.4571,63.3878,63.4373,18698.0
2024-09-25 13:25:00,64.07,64.12,64.02,64.02,27442.0,63.4373,63.4868,63.3878,63.3878,27442.0
2024-09-25 13:30:00,64.01,64.03,63.98,64.01,18146.0,63.3779,63.3977,63.3482,63.3779,18146.0
2024-09-25 13:35:00,64.01,64.05,63.96,64.03,18933.0,63.3779,63.4175,63.3284,63.3977,18933.0
2024-09-25 13:40:00,64.03,64.05,63.98,64.03,17425.0,63.3977,63.4175,63.3482,63.3977,17425.0
2024-09-25 13:45:00,64.03,64.09,64.02,64.08,25474.0,63.3977,63.4571,63.3878,63.4472,25474.0
2024-09-25 13:50:00,64.07,64.11,64.05,64.11,26768.0,63.4373,63.4769,63.4175,63.4769,26768.0
2024-09-25 13:55:00,64.12,64.13,64.08,64.11,24064.0,63.4868,63.4967,63.4472,63.4769,24064.0
2024-09-25 14:00:00,64.12,64.15,64.08,64.14,19244.0,63.4868,63.5165,63.4472,63.5066,19244.0
2024-09-25 14:05:00,64.15,64.15,64.09,64.12,21285.0,63.5165,63.5165,63.4571,63.4868,21285.0
2024-09-25 14:10:00,64.12,64.18,64.11,64.12,17457.0,63.4868,63.5463,63.4769,63.4868,17457.0
2024-09-25 14:15:00,64.11,64.12,64.08,64.08,14191.0,63.4769,63.4868,63.4472,63.4472,14191.0
2024-09-25 14:20:00,64.08,64.14,64.07,64.13,13904.0,63.4472,63.5066,63.4373,63.4967,13904.0
2024-09-25 14:25:00,64.14,64.2,64.13,64.14,25321.0,63.5066,63.5661,63.4967,63.5066,25321.0
2024-09-25 14:30:00,64.13,64.16,64.13,64.16,17462.0,63.4967,63.5264,63.4967,63.5264,17462.0
2024-09-25 14:35:00,64.16,64.19,64.14,64.16,17506.0,63.5264,63.5562,63.5066,63.5264,17506.0
2024-09-25 14:40:00,64.16,64.17,64.13,64.15,16815.0,63.5264,63.5364,63.4967,63.5165,16815.0
2024-09-25 14:45:00,64.16,64.17,64.14,64.17,15647.0,63.5264,63.5364,63.5066,63.5364,15647.0
2024-09-25 14:50:00,64.16,64.19,64.15,64.17,18766.0,63.5264,63.5562,63.5165,63.5364,18766.0
2024-09-25 14:55:00,64.16,64.17,64.09,64.12,31657.0,63.5264,63.5364,63.4571,63.4868,31657.0
2024-09-25 15:00:00,64.11,64.16,64.09,64.15,20495.0,63.4769,63.5264,63.4571,63.5165,20495.0
2024-09-25 15:05:00,64.16,64.17,64.13,64.14,18864.0,63.5264,63.5364,63.4967,63.5066,18864.0
2024-09-25 15:10:00,64.14,64.18,64.13,64.15,19501.0,63.5066,63.5463,63.4967,63.5165,19501.0
2024-09-25 15:15:00,64.15,64.19,64.14,64.15,15811.0,63.5165,63.5562,63.5066,63.5165,15811.0
2024-09-25 15:20:00,64.14,64.18,64.13,64.17,18286.0,63.5066,63.5463,63.4967,63.5364,18286.0
2024-09-25 15:25:00,64.17,64.2,64.16,64.16,21833.0,63.5364,63.5661,63.5264,63.5264,21833.0
2024-09-25 15:30:00,64.16,64.17,64.08,64.13,29639.0,63.5264,63.5364,63.4472,63.4967,29639.0
2024-09-25 15:35:00,64.12,64.15,64.05,64.06,46890.0,63.4868,63.5165,63.4175,63.4274,46890.0
2024-09-25 15:40:00,64.06,64.06,63.98,64.05,43544.0,63.4274,63.4274,63.3482,63.4175,43544.0
2024-09-25 15:45:00,64.04,64.1,64.04,64.08,61083.0,63.4076,63.467,63.4076,63.4472,61083.0
2024-09-25 15:50:00,64.08,64.09,63.98,63.99,107093.0,63.4472,63.4571,63.3482,63.3581,107093.0
2024-09-25 15:55:00,63.99,64.08,63.98,64.07,335983.0,63.3581,63.4472,63.3482,63.4373,335983.0
2024-09-26 09:30:00,64.09,64.28,63.85,64.01,170062.0,63.4571,63.6453,63.2195,63.3779,170062.0
2024-09-26 09:35:00,64.05,64.35,64.03,64.27,108745.0,63.4175,63.7146,63.3977,63.6354,108745.0
2024-09-26 09:40:00,64.24,64.41,64.17,64.33,79373.0,63.6057,63.774,63.5364,63.6948,79373.0
2024-09-26 09:45:00,64.35,64.39,64.16,64.3,64846.0,63.7146,63.7542,63.5264,63.6651,64846.0
2024-09-26 09:50:00,64.29,64.41,64.23,64.34,93983.0,63.6552,63.774,63.5958,63.7047,93983.0
2024-09-26 09:55:00,64.34,64.35,64.26,64.34,100461.0,63.7047,63.7146,63.6255,63.7047,100461.0
2024-09-26 10:00:00,64.31,64.54,64.28,64.37,135750.0,63.675,63.9027,63.6453,63.7344,135750.0
2024-09-26 10:05:00,64.39,64.4,64.28,64.31,73552.0,63.7542,63.7641,63.6453,63.675,73552.0
2024-09-26 10:10:00,64.31,64.31,64.14,64.16,56334.0,63.675,63.675,63.5066,63.5264,56334.0
2024-09-26 10:15:00,64.17,64.19,63.82,63.89,93751.0,63.5364,63.5562,63.1898,63.2591,93751.0
2024-09-26 10:20:00,63.88,63.96,63.79,63.84,121888.0,63.2492,63.3284,63.1601,63.2096,121888.0
2024-09-26 10:25:00,63.85,64.0,63.83,63.99,72609.0,63.2195,63.368,63.1997,63.3581,72609.0
2024-09-26 10:30:00,64.0,64.14,63.93,64.14,67034.0,63.368,63.5066,63.2987,63.5066,67034.0
2024-09-26 10:35:00,64.14,64.21,64.04,64.2,42177.0,63.5066,63.576,63.4076,63.5661,42177.0
2024-09-26 10:40:00,64.19,64.19,64.05,64.09,35364.0,63.5562,63.5562,63.4175,63.4571,35364.0
2024-09-26 10:45:00,64.09,64.22,64.08,64.19,31452.0,63.4571,63.5859,63.4472,63.5562,31452.0
2024-09-26 10:50:00,64.18,64.19,64.1,64.12,27955.0,63.5463,63.5562,63.467,63.4868,27955.0
2024-09-26 10:55:00,64.11,64.21,64.07,64.11,47916.0,63.4769,63.576,63.4373,63.4769,47916.0
2024-09-26 11:00:00,64.1,64.11,64.0,64.02,49503.0,63.467,63.4769,63.368,63.3878,49503.0
2024-09-26 11:05:00,64.02,64.14,64.0,64.08,116468.0,63.3878,63.5066,63.368,63.4472,116468.0
2024-09-26 11:10:00,64.09,64.11,63.86,63.87,48591.0,63.4571,63.4769,63.2294,63.2393,48591.0
2024-09-26 11:15:00,63.87,63.94,63.84,63.93,28174.0,63.2393,63.3086,63.2096,63.2987,28174.0
2024-09-26 11:20:00,63.91,63.93,63.84,63.92,40783.0,63.2789,63.2987,63.2096,63.2888,40783.0
2024-09-26 11:25:00,63.9,63.92,63.82,63.82,27847.0,63.269,63.2888,63.1898,63.1898,27847.0
2024-09-26 11:30:00,63.82,63.89,63.72,63.87,43162.0,63.1898,63.2591,63.0908,63.2393,43162.0
2024-09-26 11:35:00,63.87,63.94,63.83,63.91,28145.0,63.2393,63.3086,63.1997,63.2789,28145.0
2024-09-26 11:40:00,63.91,64.04,63.88,64.04,51662.0,63.2789,63.4076,63.2492,63.4076,51662.0
2024-09-26 11:45:00,64.04,64.17,64.04,64.13,36504.0,63.4076,63.5364,63.4076,63.4967,36504.0
2024-09-26 11:50:00,64.13,64.25,64.12,64.24,58372.0,63.4967,63.6156,63.4868,63.6057,58372.0
2024-09-26 11:55:00,64.24,64.27,64.2,64.25,39949.0,63.6057,63.6354,63.5661,63.6156,39949.0
2024-09-26 12:00:00,64.25,64.27,64.18,64.2,36820.0,63.6156,63.6354,63.5463,63.5661,36820.0
2024-09-26 12:05:00,64.2,64.25,64.15,64.19,50970.0,63.5661,63.6156,63.5165,63.5562,50970.0
2024-09-26 12:10:00,64.19,64.21,64.1,64.14,57851.0,63.5562,63.576,63.467,63.5066,57851.0
2024-09-26 12:15:00,64.11,64.13,63.98,64.01,37681.0,63.4769,63.4967,63.3482,63.3779,37681.0
2024-09-26 12:20:00,64.02,64.02,63.88,63.9,62834.0,63.3878,63.3878,63.2492,63.269,62834.0
2024-09-26 12:25:00,63.9,64.04,63.89,63.98,40006.0,63.269,63.4076,63.2591,63.3482,40006.0
2024-09-26 12:30:00,63.98,63.99,63.93,63.95,25248.0,63.3482,63.3581,63.2987,63.3185,25248.0
2024-09-26 12:35:00,63.96,64.05,63.92,63.98,27733.0,63.3284,63.4175,63.2888,63.3482,27733.0
2024-09-26 12:40:00,63.98,64.02,63.92,63.96,23819.0,63.3482,63.3878,63.2888,63.3284,23819.0
2024-09-26 12:45:00,63.97,64.04,63.95,64.01,22951.0,63.3383,63.4076,63.3185,63.3779,22951.0
2024-09-26 12:50:00,64.01,64.03,63.96,63.99,28040.0,63.3779,63.3977,63.3284,63.3581,28040.0
2024-09-26 12:55:00,63.99,64.01,63.96,63.97,18342.0,63.3581,63.3779,63.3284,63.3383,18342.0
2024-09-26 13:00:00,63.96,64.03,63.94,64.03,31428.0,63.3284,63.3977,63.3086,63.3977,31428.0
2024-09-26 13:05:00,64.03,64.04,63.93,63.96,18582.0,63.3977,63.4076,63.2987,63.3284,18582.0
2024-09-26 13:10:00,63.96,63.97,63.85,63.91,22517.0,63.3284,63.3383,63.2195,63.2789,22517.0
2024-09-26 13:15:00,63.9,63.9,63.76,63.79,36959.0,63.269,63.269,63.1304,63.1601,36959.0
2024-09-26 13:20:00,63.79,63.8,63.75,63.79,32304.0,63.1601,63.17,63.1205,63.1601,32304.0
2024-09-26 13:25:00,63.79,63.82,63.74,63.82,30991.0,63.1601,63.1898,63.1106,63.1898,30991.0
2024-09-26 13:30:00,63.82,63.9,63.82,63.85,40384.0,63.1898,63.269,63.1898,63.2195,40384.0
2024-09-26 13:35:00,63.84,63.88,63.84,63.84,33415.0,63.2096,63.2492,63.2096,63.2096,33415.0
2024-09-26 13:40:00,63.85,63.85,63.77,63.82,24854.0,63.2195,63.2195,63.1403,63.1898,24854.0
2024-09-26 13:45:00,63.82,63.87,63.79,63.86,53954.0,63.1898,63.2393,63.1601,63.2294,53954.0
2024-09-26 13:50:00,63.86,63.9,63.81,63.82,37372.0,63.2294,63.269,63.1799,63.1898,37372.0
2024-09-26 13:55:00,63.82,63.9,63.8,63.88,42412.0,63.1898,63.269,63.17,63.2492,42412.0
2024-09-26 14:00:00,63.89,63.94,63.76,63.9,177327.0,63.2591,63.3086,63.1304,63.269,177327.0
2024-09-26 14:05:00,63.9,63.94,63.81,63.81,37757.0,63.269,63.3086,63.1799,63.1799,37757.0
2024-09-26 14:10:00,63.81,63.86,63.79,63.82,43463.0,63.1799,63.2294,63.1601,63.1898,43463.0
2024-09-26 14:15:00,63.82,63.86,63.81,63.86,30036.0,63.1898,63.2294,63.1799,63.2294,30036.0
2024-09-26 14:20:00,63.85,63.85,63.79,63.81,32329.0,63.2195,63.2195,63.1601,63.1799,32329.0
2024-09-26 14:25:00,63.82,63.82,63.76,63.77,28382.0,63.1898,63.1898,63.1304,63.1403,28382.0
2024-09-26 14:30:00,63.77,63.87,63.73,63.87,58022.0,63.1403,63.2393,63.1007,63.2393,58022.0
2024-09-26 14:35:00,63.87,63.88,63.83,63.87,42073.0,63.2393,63.2492,63.1997,63.2393,42073.0
2024-09-26 14:40:00,63.87,63.88,63.76,63.78,54630.0,63.2393,63.2492,63.1304,63.1502,54630.0
2024-09-26 14:45:00,63.78,63.8,63.71,63.74,53074.0,63.1502,63.17,63.0809,63.1106,53074.0
2024-09-26 14:50:00,63.74,63.75,63.67,63.7,38897.0,63.1106,63.1205,63.0413,63.071,38897.0
2024-09-26 14:55:00,63.7,63.83,63.69,63.78,54885.0,63.071,63.1997,63.0611,63.1502,54885.0
2024-09-26 15:00:00,63.78,63.78,63.74,63.75,31850.0,63.1502,63.1502,63.1106,63.1205,31850.0
2024-09-26 15:05:00,63.74,63.76,63.69,63.71,35277.0,63.1106,63.1304,63.0611,63.0809,35277.0
2024-09-26 15:10:00,63.71,63.74,63.66,63.74,64994.0,63.0809,63.1106,63.0314,63.1106,64994.0
2024-09-26 15:15:00,63.73,63.76,63.7,63.73,35571.0,63.1007,63.1304,63.071,63.1007,35571.0
2024-09-26 15:20:00,63.73,63.77,63.71,63.76,53793.0,63.1007,63.1403,63.0809,63.1304,53793.0
2024-09-26 15:25:00,63.76,63.76,63.66,63.71,59698.0,63.1304,63.1304,63.0314,63.0809,59698.0
2024-09-26 15:30:00,63.71,63.74,63.64,63.66,59267.0,63.0809,63.1106,63.0116,63.0314,59267.0
2024-09-26 15:35:00,63.66,63.67,63.62,63.64,54148.0,63.0314,63.0413,62.9918,63.0116,54148.0
2024-09-26 15:40:00,63.64,63.73,63.59,63.73,84270.0,63.0116,63.1007,62.9621,63.1007,84270.0
2024-09-26 15:45:00,63.73,63.78,63.69,63.76,63221.0,63.1007,63.1502,63.0611,63.1304,63221.0
2024-09-26 15:50:00,63.76,63.83,63.7,63.83,131671.0,63.1304,63.1997,63.071,63.1997,131671.0
2024-09-26 15:55:00,63.83,63.92,63.79,63.82,414407.0,63.1997,63.2888,63.1601,63.1898,414407.0
2024-09-27 09:30:00,64.05,64.35,63.99,64.25,127410.0,63.4175,63.7146,63.3581,63.6156,127410.0
2024-09-27 09:35:00,64.28,64.29,64.19,64.2,25900.0,63.6453,63.6552,63.5562,63.5661,25900.0
2024-09-27 09:40:00,64.22,64.29,64.13,64.13,29371.0,63.5859,63.6552,63.4967,63.4967,29371.0
2024-09-27 09:45:00,64.13,64.16,63.93,63.95,50663.0,63.4967,63.5264,63.2987,63.3185,50663.0
2024-09-27 09:50:00,63.94,63.97,63.87,63.92,22616.0,63.3086,63.3383,63.2393,63.2888,22616.0
2024-09-27 09:55:00,63.9,63.92,63.82,63.87,20989.0,63.269,63.2888,63.1898,63.2393,20989.0
2024-09-27 10:00:00,63.88,63.89,63.75,63.85,53162.0,63.2492,63.2591,63.1205,63.2195,53162.0
2024-09-27 10:05:00,63.83,63.85,63.74,63.76,27063.0,63.1997,63.2195,63.1106,63.1304,27063.0
2024-09-27 10:10:00,63.77,63.87,63.72,63.83,58747.0,63.1403,63.2393,63.0908,63.1997,58747.0
2024-09-27 10:15:00,63.84,64.03,63.82,64.02,88314.0,63.2096,63.3977,63.1898,63.3878,88314.0
2024-09-27 10:20:00,64.03,64.12,64.01,64.11,65218.0,63.3977,63.4868,63.3779,63.4769,65218.0
2024-09-27 10:25:00,64.11,64.17,64.01,64.03,54644.0,63.4769,63.5364,63.3779,63.3977,54644.0
2024-09-27 10:30:00,64.03,64.16,64.0,64.12,57272.0,63.3977,63.5264,63.368,63.4868,57272.0
2024-09-27 10:35:00,64.11,64.22,64.1,64.22,54412.0,63.4769,63.5859,63.467,63.5859,54412.0
2024-09-27 10:40:00,64.23,64.24,64.17,64.22,73284.0,63.5958,63.6057,63.5364,63.5859,73284.0
2024-09-27 10:45:00,64.22,64.31,64.21,64.29,38986.0,63.5859,63.675,63.576,63.6552,38986.0
2024-09-27 10:50:00,64.29,64.36,64.28,64.3,89014.0,63.6552,63.7245,63.6453,63.6651,89014.0
2024-09-27 10:55:00,64.31,64.31,64.19,64.21,35588.0,63.675,63.675,63.5562,63.576,35588.0
2024-09-27 11:00:00,64.2,64.23,64.16,64.19,47245.0,63.5661,63.5958,63.5264,63.5562,47245.0
2024-09-27 11:05:00,64.19,64.23,64.17,64.23,37190.0,63.5562,63.5958,63.5364,63.5958,37190.0
2024-09-27 11:10:00,64.23,64.26,64.18,64.26,40104.0,63.5958,63.6255,63.5463,63.6255,40104.0
2024-09-27 11:15:00,64.26,64.33,64.25,64.29,30611.0,63.6255,63.6948,63.6156,63.6552,30611.0
2024-09-27 11:20:00,64.28,64.3,64.2,64.28,32481.0,63.6453,63.6651,63.5661,63.6453,32481.0
2024-09-27 11:25:00,64.29,64.36,64.28,64.31,33991.0,63.6552,63.7245,63.6453,63.675,33991.0
2024-09-27 11:30:00,64.31,64.33,64.29,64.31,27941.0,63.675,63.6948,63.6552,63.675,27941.0
2024-09-27 11:35:00,64.31,64.31,64.21,64.24,37162.0,63.675,63.675,63.576,63.6057,37162.0
2024-09-27 11:40:00,64.24,64.28,64.23,64.28,16634.0,63.6057,63.6453,63.5958,63.6453,16634.0
2024-09-27 11:45:00,64.27,64.3,64.24,64.28,24408.0,63.6354,63.6651,63.6057,63.6453,24408.0
2024-09-27 11:50:00,64.28,64.28,64.19,64.22,25882.0,63.6453,63.6453,63.5562,63.5859,25882.0
2024-09-27 11:55:00,64.22,64.23,64.2,64.21,24215.0,63.5859,63.5958,63.5661,63.576,24215.0
2024-09-27 12:00:00,64.21,64.25,64.14,64.17,52705.0,63.576,63.6156,63.5066,63.5364,52705.0
2024-09-27 12:05:00,64.16,64.25,64.16,64.22,28684.0,63.5264,63.6156,63.5264,63.5859,28684.0
2024-09-27 12:10:00,64.22,64.24,64.19,64.24,24280.0,63.5859,63.6057,63.5562,63.6057,24280.0
2024-09-27 12:15:00,64.24,64.26,64.21,64.22,25764.0,63.6057,63.6255,63.576,63.5859,25764.0
2024-09-27 12:20:00,64.22,64.23,64.19,64.19,19139.0,63.5859,63.5958,63.5562,63.5562,19139.0
2024-09-27 12:25:00,64.2,64.25,64.17,64.21,32436.0,63.5661,63.6156,63.5364,63.576,32436.0
2024-09-27 12:30:00,64.21,64.25,64.19,64.21,21580.0,63.576,63.6156,63.5562,63.576,21580.0
2024-09-27 12:35:00,64.21,64.25,64.19,64.24,32018.0,63.576,63.6156,63.5562,63.6057,32018.0
2024-09-27 12:40:00,64.23,64.24,64.18,64.18,18024.0,63.5958,63.6057,63.5463,63.5463,18024.0
2024-09-27 12:45:00,64.19,64.2,64.14,64.15,39950.0,63.5562,63.5661,63.5066,63.5165,39950.0
2024-09-27 12:50:00,64.16,64.2,64.12,64.18,17655.0,63.5264,63.5661,63.4868,63.5463,17655.0
2024-09-27 12:55:00,64.19,64.23,64.16,64.2,15853.0,63.5562,63.5958,63.5264,63.5661,15853.0
2024-09-27 13:00:00,64.2,64.27,64.2,64.23,14762.0,63.5661,63.6354,63.5661,63.5958,14762.0
2024-09-27 13:05:00,64.23,64.23,64.1,64.11,17589.0,63.5958,63.5958,63.467,63.4769,17589.0
2024-09-27 13:10:00,64.11,64.13,64.1,64.12,11576.0,63.4769,63.4967,63.467,63.4868,11576.0
2024-09-27 13:15:00,64.13,64.13,64.06,64.07,12427.0,63.4967,63.4967,63.4274,63.4373,12427.0
2024-09-27 13:20:00,64.07,64.09,64.07,64.09,12794.0,63.4373,63.4571,63.4373,63.4571,12794.0
2024-09-27 13:25:00,64.09,64.09,64.05,64.06,20066.0,63.4571,63.4571,63.4175,63.4274,20066.0
2024-09-27 13:30:00,64.07,64.09,64.05,64.08,29631.0,63.4373,63.4571,63.4175,63.4472,29631.0
2024-09-27 13:35:00,64.07,64.12,64.05,64.09,21915.0,63.4373,63.4868,63.4175,63.4571,21915.0
2024-09-27 13:40:00,64.08,64.14,64.07,64.14,18564.0,63.4472,63.5066,63.4373,63.5066,18564.0
2024-09-27 13:45:00,64.13,64.18,64.11,64.17,25361.0,63.4967,63.5463,63.4769,63.5364,25361.0
2024-09-27 13:50:00,64.18,64.27,64.16,64.25,32580.0,63.5463,63.6354,63.5264,63.6156,32580.0
2024-09-27 13:55:00,64.25,64.29,64.24,64.28,187019.0,63.6156,63.6552,63.6057,63.6453,187019.0
2024-09-27 14:00:00,64.28,64.38,64.27,64.35,41852.0,63.6453,63.7443,63.6354,63.7146,41852.0
2024-09-27 14:05:00,64.36,64.42,64.32,64.4,68950.0,63.7245,63.7839,63.6849,63.7641,68950.0
2024-09-27 14:10:00,64.41,64.46,64.39,64.42,36922.0,63.774,63.8235,63.7542,63.7839,36922.0
2024-09-27 14:15:00,64.41,64.45,64.41,64.44,41159.0,63.774,63.8136,63.774,63.8037,41159.0
2024-09-27 14:20:00,64.44,64.45,64.41,64.43,37923.0,63.8037,63.8136,63.774,63.7938,37923.0
2024-09-27 14:25:00,64.44,64.44,64.33,64.39,55815.0,63.8037,63.8037,63.6948,63.7542,55815.0
2024-09-27 14:30:00,64.39,64.39,64.28,64.38,37419.0,63.7542,63.7542,63.6453,63.7443,37419.0
2024-09-27 14:35:00,64.38,64.39,64.34,64.39,22596.0,63.7443,63.7542,63.7047,63.7542,22596.0
2024-09-27 14:40:00,64.39,64.48,64.36,64.47,37863.0,63.7542,63.8433,63.7245,63.8334,37863.0
2024-09-27 14:45:00,64.47,64.54,64.46,64.53,34519.0,63.8334,63.9027,63.8235,63.8928,34519.0
2024-09-27 14:50:00,64.53,64.58,64.52,64.56,49021.0,63.8928,63.9423,63.8829,63.9225,49021.0
2024-09-27 14:55:00,64.56,64.57,64.5,64.53,36564.0,63.9225,63.9324,63.8631,63.8928,36564.0
2024-09-27 15:00:00,64.52,64.55,64.52,64.53,20867.0,63.8829,63.9126,63.8829,63.8928,20867.0
2024-09-27 15:05:00,64.53,64.54,64.46,64.48,27516.0,63.8928,63.9027,63.8235,63.8433,27516.0
2024-09-27 15:10:00,64.47,64.54,64.46,64.5,31121.0,63.8334,63.9027,63.8235,63.8631,31121.0
2024-09-27 15:15:00,64.51,64.54,64.49,64.49,25223.0,63.873,63.9027,63.8532,63.8532,25223.0
2024-09-27 15:20:00,64.5,64.5,64.37,64.39,30472.0,63.8631,63.8631,63.7344,63.7542,30472.0
2024-09-27 15:25:00,64.39,64.45,64.36,64.43,34649.0,63.7542,63.8136,63.7245,63.7938,34649.0
2024-09-27 15:30:00,64.44,64.46,64.4,64.41,40982.0,63.8037,63.8235,63.7641,63.774,40982.0
2024-09-27 15:35:00,64.4,64.41,64.33,64.38,58663.0,63.7641,63.774,63.6948,63.7443,58663.0
2024-09-27 15:40:00,64.38,64.38,64.34,64.36,57056.0,63.7443,63.7443,63.7047,63.7245,57056.0
2024-09-27 15:45:00,64.37,64.43,64.36,64.36,60984.0,63.7344,63.7938,63.7245,63.7245,60984.0
2024-09-27 15:50:00,64.35,64.46,64.35,64.38,105709.0,63.7146,63.8235,63.7146,63.7443,105709.0
2024-09-27 15:55:00,64.38,64.44,64.36,64.42,386299.0,63.7443,63.8037,63.7245,63.7839,386299.0
2024-09-30 09:30:00,64.34,64.76,64.26,64.76,96865.0,63.7047,64.1205,63.6255,64.1205,96865.0
2024-09-30 09:35:00,64.76,64.83,64.54,64.58,58552.0,64.1205,64.1898,63.9027,63.9423,58552.0
2024-09-30 09:40:00,64.59,64.63,64.38,64.41,31085.0,63.9522,63.9918,63.7443,63.774,31085.0
2024-09-30 09:45:00,64.43,64.52,64.38,64.39,25769.0,63.7938,63.8829,63.7443,63.7542,25769.0
2024-09-30 09:50:00,64.39,64.44,64.32,64.39,22730.0,63.7542,63.8037,63.6849,63.7542,22730.0
2024-09-30 09:55:00,64.39,64.41,64.32,64.38,21731.0,63.7542,63.774,63.6849,63.7443,21731.0
2024-09-30 10:00:00,64.38,64.48,64.29,64.43,47177.0,63.7443,63.8433,63.6552,63.7938,47177.0
2024-09-30 10:05:00,64.42,64.49,64.37,64.41,30958.0,63.7839,63.8532,63.7344,63.774,30958.0
2024-09-30 10:10:00,64.4,64.42,64.34,64.36,35551.0,63.7641,63.7839,63.7047,63.7245,35551.0
2024-09-30 10:15:00,64.36,64.37,64.31,64.31,33202.0,63.7245,63.7344,63.675,63.675,33202.0
2024-09-30 10:20:00,64.31,64.37,64.3,64.36,20585.0,63.675,63.7344,63.6651,63.7245,20585.0
2024-09-30 10:25:00,64.37,64.38,64.3,64.35,29559.0,63.7344,63.7443,63.6651,63.7146,29559.0
2024-09-30 10:30:00,64.36,64.52,64.33,64.48,21197.0,63.7245,63.8829,63.6948,63.8433,21197.0
2024-09-30 10:35:00,64.47,64.55,64.46,64.55,52091.0,63.8334,63.9126,63.8235,63.9126,52091.0
2024-09-30 10:40:00,64.55,64.6,64.53,64.56,34959.0,63.9126,63.9621,63.8928,63.9225,34959.0
2024-09-30 10:45:00,64.57,64.61,64.55,64.56,22511.0,63.9324,63.972,63.9126,63.9225,22511.0
2024-09-30 10:50:00,64.55,64.56,64.5,64.53,15860.0,63.9126,63.9225,63.8631,63.8928,15860.0
2024-09-30 10:55:00,64.53,64.54,64.41,64.42,22862.0,63.8928,63.9027,63.774,63.7839,22862.0
2024-09-30 11:00:00,64.42,64.51,64.42,64.49,34828.0,63.7839,63.873,63.7839,63.8532,34828.0
2024-09-30 11:05:00,64.49,64.52,64.46,64.5,22628.0,63.8532,63.8829,63.8235,63.8631,22628.0
2024-09-30 11:10:00,64.49,64.54,64.46,64.53,16621.0,63.8532,63.9027,63.8235,63.8928,16621.0
2024-09-30 11:15:00,64.53,64.61,64.53,64.56,23320.0,63.8928,63.972,63.8928,63.9225,23320.0
2024-09-30 11:20:00,64.56,64.57,64.47,64.48,20577.0,63.9225,63.9324,63.8334,63.8433,20577.0
2024-09-30 11:25:00,64.48,64.49,64.37,64.41,25113.0,63.8433,63.8532,63.7344,63.774,25113.0
2024-09-30 11:30:00,64.41,64.43,64.35,64.39,25220.0,63.774,63.7938,63.7146,63.7542,25220.0
2024-09-30 11:35:00,64.39,64.39,64.31,64.32,28960.0,63.7542,63.7542,63.675,63.6849,28960.0
2024-09-30 11:40:00,64.32,64.45,64.32,64.41,29456.0,63.6849,63.8136,63.6849,63.774,29456.0
2024-09-30 11:45:00,64.41,64.42,64.31,64.34,34484.0,63.774,63.7839,63.675,63.7047,34484.0
2024-09-30 11:50:00,64.33,64.34,64.3,64.34,21071.0,63.6948,63.7047,63.6651,63.7047,21071.0
2024-09-30 11:55:00,64.34,64.37,64.32,64.33,17578.0,63.7047,63.7344,63.6849,63.6948,17578.0
2024-09-30 12:00:00,64.32,64.43,64.31,64.43,52388.0,63.6849,63.7938,63.675,63.7938,52388.0
2024-09-30 12:05:00,64.43,64.58,64.43,64.55,116747.0,63.7938,63.9423,63.7938,63.9126,116747.0
2024-09-30 12:10:00,64.55,64.61,64.5,64.58,30204.0,63.9126,63.972,63.8631,63.9423,30204.0
2024-09-30 12:15:00,64.58,64.61,64.57,64.59,21641.0,63.9423,63.972,63.9324,63.9522,21641.0
2024-09-30 12:20:00,64.59,64.61,64.53,64.58,30986.0,63.9522,63.972,63.8928,63.9423,30986.0
2024-09-30 12:25:00,64.57,64.57,64.52,64.56,12364.0,63.9324,63.9324,63.8829,63.9225,12364.0
2024-09-30 12:30:00,64.55,64.58,64.49,64.56,74400.0,63.9126,63.9423,63.8532,63.9225,74400.0
2024-09-30 12:35:00,64.56,64.59,64.55,64.57,12891.0,63.9225,63.9522,63.9126,63.9324,12891.0
2024-09-30 12:40:00,64.57,64.57,64.52,64.55,11294.0,63.9324,63.9324,63.8829,63.9126,11294.0
2024-09-30 12:45:00,64.54,64.57,64.52,64.53,16569.0,63.9027,63.9324,63.8829,63.8928,16569.0
2024-09-30 12:50:00,64.53,64.6,64.53,64.59,15389.0,63.8928,63.9621,63.8928,63.9522,15389.0
2024-09-30 12:55:00,64.6,64.61,64.58,64.59,16472.0,63.9621,63.972,63.9423,63.9522,16472.0
2024-09-30 13:00:00,64.59,64.59,64.48,64.54,23357.0,63.9522,63.9522,63.8433,63.9027,23357.0
2024-09-30 13:05:00,64.54,64.57,64.52,64.57,18340.0,63.9027,63.9324,63.8829,63.9324,18340.0
2024-09-30 13:10:00,64.56,64.61,64.53,64.53,49333.0,63.9225,63.972,63.8928,63.8928,49333.0
2024-09-30 13:15:00,64.53,64.57,64.51,64.54,23464.0,63.8928,63.9324,63.873,63.9027,23464.0
2024-09-30 13:20:00,64.55,64.56,64.47,64.49,17276.0,63.9126,63.9225,63.8334,63.8532,17276.0
2024-09-30 13:25:00,64.49,64.54,64.49,64.52,12032.0,63.8532,63.9027,63.8532,63.8829,12032.0
2024-09-30 13:30:00,64.52,64.54,64.48,64.49,18265.0,63.8829,63.9027,63.8433,63.8532,18265.0
2024-09-30 13:35:00,64.49,64.54,64.47,64.53,18839.0,63.8532,63.9027,63.8334,63.8928,18839.0
2024-09-30 13:40:00,64.52,64.53,64.47,64.51,18297.0,63.8829,63.8928,63.8334,63.873,18297.0
2024-09-30 13:45:00,64.51,64.51,64.47,64.49,18425.0,63.873,63.873,63.8334,63.8532,18425.0
2024-09-30 13:50:00,64.5,64.5,64.45,64.48,38471.0,63.8631,63.8631,63.8136,63.8433,38471.0
2024-09-30 13:55:00,64.47,64.5,64.39,64.43,30056.0,63.8334,63.8631,63.7542,63.7938,30056.0
2024-09-30 14:00:00,64.43,64.47,64.41,64.47,22059.0,63.7938,63.8334,63.774,63.8334,22059.0
2024-09-30 14:05:00,64.47,64.49,64.43,64.48,37149.0,63.8334,63.8532,63.7938,63.8433,37149.0
2024-09-30 14:10:00,64.48,64.52,64.43,64.45,34679.0,63.8433,63.8829,63.7938,63.8136,34679.0
2024-09-30 14:15:00,64.44,64.45,64.34,64.37,58162.0,63.8037,63.8136,63.7047,63.7344,58162.0
2024-09-30 14:20:00,64.37,64.41,64.23,64.29,153077.0,63.7344,63.774,63.5958,63.6552,153077.0
2024-09-30 14:25:00,64.3,64.4,64.28,64.38,34290.0,63.6651,63.7641,63.6453,63.7443,34290.0
2024-09-30 14:30:00,64.34,64.38,64.27,64.33,30495.0,63.7047,63.7443,63.6354,63.6948,30495.0
2024-09-30 14:35:00,64.32,64.41,64.31,64.39,25606.0,63.6849,63.774,63.675,63.7542,25606.0
2024-09-30 14:40:00,64.39,64.46,64.38,64.44,35843.0,63.7542,63.8235,63.7443,63.8037,35843.0
2024-09-30 14:45:00,64.44,64.49,64.41,64.42,26138.0,63.8037,63.8532,63.774,63.7839,26138.0
2024-09-30 14:50:00,64.42,64.5,64.42,64.5,26576.0,63.7839,63.8631,63.7839,63.8631,26576.0
2024-09-30 14:55:00,64.5,64.5,64.44,64.46,23407.0,63.8631,63.8631,63.8037,63.8235,23407.0
2024-09-30 15:00:00,64.45,64.49,64.41,64.48,35558.0,63.8136,63.8532,63.774,63.8433,35558.0
2024-09-30 15:05:00,64.47,64.52,64.45,64.5,31451.0,63.8334,63.8829,63.8136,63.8631,31451.0
2024-09-30 15:10:00,64.5,64.55,64.49,64.55,46562.0,63.8631,63.9126,63.8532,63.9126,46562.0
2024-09-30 15:15:00,64.54,64.64,64.54,64.61,34437.0,63.9027,64.0017,63.9027,63.972,34437.0
2024-09-30 15:20:00,64.61,64.65,64.59,64.61,27434.0,63.972,64.0116,63.9522,63.972,27434.0
2024-09-30 15:25:00,64.61,64.66,64.59,64.64,36540.0,63.972,64.0215,63.9522,64.0017,36540.0
2024-09-30 15:30:00,64.64,64.67,64.6,64.64,49369.0,64.0017,64.0314,63.9621,64.0017,49369.0
2024-09-30 15:35:00,64.63,64.72,64.61,64.7,42455.0,63.9918,64.0809,63.972,64.0611,42455.0
2024-09-30 15:40:00,64.7,64.8,64.66,64.79,46463.0,64.0611,64.1601,64.0215,64.1502,46463.0
2024-09-30 15:45:00,64.8,64.84,64.79,64.81,57046.0,64.1601,64.1997,64.1502,64.17,57046.0
2024-09-30 15:50:00,64.79,64.85,64.72,64.82,122268.0,64.1502,64.2096,64.0809,64.1799,122268.0
2024-09-30 15:55:00,64.83,64.85,64.72,64.81,340026.0,64.1898,64.2096,64.0809,64.17,340026.0
2024-10-01 09:30:00,64.62,64.68,64.05,64.08,105807.0,63.9819,64.0413,63.4175,63.4472,105807.0
2024-10-01 09:35:00,64.05,64.24,63.92,64.14,210501.0,63.4175,63.6057,63.2888,63.5066,210501.0
2024-10-01 09:40:00,64.14,64.28,64.01,64.12,94796.0,63.5066,63.6453,63.3779,63.4868,94796.0
2024-10-01 09:45:00,64.08,64.09,63.75,63.98,116159.0,63.4472,63.4571,63.1205,63.3482,116159.0
2024-10-01 09:50:00,63.95,63.97,63.79,63.92,36281.0,63.3185,63.3383,63.1601,63.2888,36281.0
2024-10-01 09:55:00,63.92,63.94,63.81,63.91,50859.0,63.2888,63.3086,63.1799,63.2789,50859.0
2024-10-01 10:00:00,63.91,63.99,63.67,63.73,90066.0,63.2789,63.3581,63.0413,63.1007,90066.0
2024-10-01 10:05:00,63.72,63.83,63.6,63.6,72718.0,63.0908,63.1997,62.972,62.972,72718.0
2024-10-01 10:10:00,63.59,63.64,63.45,63.59,103375.0,62.9621,63.0116,62.8235,62.9621,103375.0
2024-10-01 10:15:00,63.59,63.76,63.56,63.72,92770.0,62.9621,63.1304,62.9324,63.0908,92770.0
2024-10-01 10:20:00,63.71,63.92,63.69,63.8,153412.0,63.0809,63.2888,63.0611,63.17,153412.0
2024-10-01 10:25:00,63.79,63.79,63.56,63.7,70702.0,63.1601,63.1601,62.9324,63.071,70702.0
2024-10-01 10:30:00,63.73,63.73,63.59,63.68,44483.0,63.1007,63.1007,62.9621,63.0512,44483.0
2024-10-01 10:35:00,63.66,63.85,63.65,63.81,36271.0,63.0314,63.2195,63.0215,63.1799,36271.0
2024-10-01 10:40:00,63.81,63.91,63.73,63.9,43090.0,63.1799,63.2789,63.1007,63.269,43090.0
2024-10-01 10:45:00,63.91,63.93,63.76,63.78,32510.0,63.2789,63.2987,63.1304,63.1502,32510.0
2024-10-01 10:50:00,63.78,63.78,63.62,63.69,33025.0,63.1502,63.1502,62.9918,63.0611,33025.0
2024-10-01 10:55:00,63.68,63.78,63.64,63.78,27814.0,63.0512,63.1502,63.0116,63.1502,27814.0
2024-10-01 11:00:00,63.78,63.81,63.73,63.74,39212.0,63.1502,63.1799,63.1007,63.1106,39212.0
2024-10-01 11:05:00,63.75,63.75,63.62,63.66,21105.0,63.1205,63.1205,62.9918,63.0314,21105.0
2024-10-01 11:10:00,63.63,63.67,63.62,63.67,28807.0,63.0017,63.0413,62.9918,63.0413,28807.0
2024-10-01 11:15:00,63.67,63.79,63.61,63.78,27328.0,63.0413,63.1601,62.9819,63.1502,27328.0
2024-10-01 11:20:00,63.78,63.89,63.78,63.86,36653.0,63.1502,63.2591,63.1502,63.2294,36653.0
2024-10-01 11:25:00,63.86,64.05,63.85,64.05,30494.0,63.2294,63.4175,63.2195,63.4175,30494.0
2024-10-01 11:30:00,64.05,64.13,64.03,64.12,21171.0,63.4175,63.4967,63.3977,63.4868,21171.0
2024-10-01 11:35:00,64.12,64.18,64.07,64.17,22027.0,63.4868,63.5463,63.4373,63.5364,22027.0
2024-10-01 11:40:00,64.17,64.2,64.11,64.15,13193.0,63.5364,63.5661,63.4769,63.5165,13193.0
2024-10-01 11:45:00,64.14,64.22,64.11,64.2,26475.0,63.5066,63.5859,63.4769,63.5661,26475.0
2024-10-01 11:50:00,64.2,64.28,64.19,64.28,14723.0,63.5661,63.6453,63.5562,63.6453,14723.0
2024-10-01 11:55:00,64.28,64.31,64.23,64.24,36830.0,63.6453,63.675,63.5958,63.6057,36830.0
2024-10-01 12:00:00,64.25,64.34,64.21,64.29,31607.0,63.6156,63.7047,63.576,63.6552,31607.0
2024-10-01 12:05:00,64.29,64.35,64.23,64.26,33341.0,63.6552,63.7146,63.5958,63.6255,33341.0
2024-10-01 12:10:00,64.25,64.3,64.21,64.26,66519.0,63.6156,63.6651,63.576,63.6255,66519.0
2024-10-01 12:15:00,64.27,64.32,64.26,64.3,26634.0,63.6354,63.6849,63.6255,63.6651,26634.0
2024-10-01 12:20:00,64.29,64.33,64.22,64.24,22137.0,63.6552,63.6948,63.5859,63.6057,22137.0
2024-10-01 12:25:00,64.24,64.25,64.14,64.24,27083.0,63.6057,63.6156,63.5066,63.6057,27083.0
2024-10-01 12:30:00,64.25,64.25,64.01,64.07,32708.0,63.6156,63.6156,63.3779,63.4373,32708.0
2024-10-01 12:35:00,64.05,64.09,64.03,64.04,16166.0,63.4175,63.4571,63.3977,63.4076,16166.0
2024-10-01 12:40:00,64.05,64.08,63.99,64.0,12486.0,63.4175,63.4472,63.3581,63.368,12486.0
2024-10-01 12:45:00,63.99,64.01,63.87,63.89,27916.0,63.3581,63.3779,63.2393,63.2591,27916.0
2024-10-01 12:50:00,63.89,64.08,63.89,64.05,23420.0,63.2591,63.4472,63.2591,63.4175,23420.0
2024-10-01 12:55:00,64.05,64.13,64.0,64.06,21215.0,63.4175,63.4967,63.368,63.4274,21215.0
2024-10-01 13:00:00,64.05,64.06,63.94,63.97,16769.0,63.4175,63.4274,63.3086,63.3383,16769.0
2024-10-01 13:05:00,63.97,64.01,63.94,63.98,16863.0,63.3383,63.3779,63.3086,63.3482,16863.0
2024-10-01 13:10:00,63.99,63.99,63.89,63.89,15249.0,63.3581,63.3581,63.2591,63.2591,15249.0
2024-10-01 13:15:00,63.89,63.9,63.82,63.86,13008.0,63.2591,63.269,63.1898,63.2294,13008.0
2024-10-01 13:20:00,63.86,63.91,63.81,63.84,28287.0,63.2294,63.2789,63.1799,63.2096,28287.0
2024-10-01 13:25:00,63.84,63.86,63.82,63.82,36773.0,63.2096,63.2294,63.1898,63.1898,36773.0
2024-10-01 13:30:00,63.82,63.95,63.79,63.91,24470.0,63.1898,63.3185,63.1601,63.2789,24470.0
2024-10-01 13:35:00,63.9,63.92,63.82,63.89,19419.0,63.269,63.2888,63.1898,63.2591,19419.0
2024-10-01 13:40:00,63.89,63.94,63.85,63.94,13911.0,63.2591,63.3086,63.2195,63.3086,13911.0
2024-10-01 13:45:00,63.96,64.0,63.95,63.98,12609.0,63.3284,63.368,63.3185,63.3482,12609.0
2024-10-01 13:50:00,63.97,64.0,63.95,63.98,18683.0,63.3383,63.368,63.3185,63.3482,18683.0
2024-10-01 13:55:00,63.99,64.06,63.99,64.03,17632.0,63.3581,63.4274,63.3581,63.3977,17632.0
2024-10-01 14:00:00,64.02,64.1,64.01,64.05,24781.0,63.3878,63.467,63.3779,63.4175,24781.0
2024-10-01 14:05:00,64.05,64.14,64.05,64.11,18819.0,63.4175,63.5066,63.4175,63.4769,18819.0
2024-10-01 14:10:00,64.1,64.15,64.09,64.13,14830.0,63.467,63.5165,63.4571,63.4967,14830.0
2024-10-01 14:15:00,64.14,64.18,64.13,64.13,18895.0,63.5066,63.5463,63.4967,63.4967,18895.0
2024-10-01 14:20:00,64.13,64.17,64.1,64.14,8395.0,63.4967,63.5364,63.467,63.5066,8395.0
2024-10-01 14:25:00,64.14,64.17,64.11,64.15,8629.0,63.5066,63.5364,63.4769,63.5165,8629.0
2024-10-01 14:30:00,64.16,64.26,64.15,64.23,25599.0,63.5264,63.6255,63.5165,63.5958,25599.0
2024-10-01 14:35:00,64.23,64.25,64.14,64.18,20193.0,63.5958,63.6156,63.5066,63.5463,20193.0
2024-10-01 14:40:00,64.19,64.2,64.16,64.19,17796.0,63.5562,63.5661,63.5264,63.5562,17796.0
2024-10-01 14:45:00,64.2,64.24,64.19,64.21,14350.0,63.5661,63.6057,63.5562,63.576,14350.0
2024-10-01 14:50:00,64.21,64.25,64.13,64.14,15223.0,63.576,63.6156,63.4967,63.5066,15223.0
2024-10-01 14:55:00,64.14,64.2,64.09,64.16,51402.0,63.5066,63.5661,63.4571,63.5264,51402.0
2024-10-01 15:00:00,64.16,64.16,64.1,64.11,28704.0,63.5264,63.5264,63.467,63.4769,28704.0
2024-10-01 15:05:00,64.1,64.18,64.08,64.14,37673.0,63.467,63.5463,63.4472,63.5066,37673.0
2024-10-01 15:10:00,64.14,64.16,64.06,64.09,24766.0,63.5066,63.5264,63.4274,63.4571,24766.0
2024-10-01 15:15:00,64.09,64.13,64.07,64.13,32286.0,63.4571,63.4967,63.4373,63.4967,32286.0
2024-10-01 15:20:00,64.13,64.16,64.11,64.15,27470.0,63.4967,63.5264,63.4769,63.5165,27470.0
2024-10-01 15:25:00,64.16,64.18,64.14,64.16,19755.0,63.5264,63.5463,63.5066,63.5264,19755.0
2024-10-01 15:30:00,64.15,64.16,64.0,64.01,24831.0,63.5165,63.5264,63.368,63.3779,24831.0
2024-10-01 15:35:00,64.0,64.16,63.91,64.12,55522.0,63.368,63.5264,63.2789,63.4868,55522.0
2024-10-01 15:40:00,64.12,64.13,64.03,64.03,32819.0,63.4868,63.4967,63.3977,63.3977,32819.0
2024-10-01 15:45:00,64.03,64.13,63.99,64.03,54135.0,63.3977,63.4967,63.3581,63.3977,54135.0
2024-10-01 15:50:00,64.01,64.16,64.01,64.07,161935.0,63.3779,63.5264,63.3779,63.4373,161935.0
2024-10-01 15:55:00,64.07,64.07,63.78,63.9,394990.0,63.4373,63.4373,63.1502,63.269,394990.0
2024-10-02 09:30:00,63.83,63.93,63.39,63.84,125420.0,63.1997,63.2987,62.7641,63.2096,125420.0
2024-10-02 09:35:00,63.86,64.06,63.69,63.75,50213.0,63.2294,63.4274,63.0611,63.1205,50213.0
2024-10-02 09:40:00,63.73,63.8,63.65,63.73,19557.0,63.1007,63.17,63.0215,63.1007,19557.0
2024-10-02 09:45:00,63.75,64.06,63.71,64.04,38275.0,63.1205,63.4274,63.0809,63.4076,38275.0
2024-10-02 09:50:00,64.06,64.17,64.02,64.07,25213.0,63.4274,63.5364,63.3878,63.4373,25213.0
2024-10-02 09:55:00,64.05,64.05,63.88,63.88,26269.0,63.4175,63.4175,63.2492,63.2492,26269.0
2024-10-02 10:00:00,63.89,64.04,63.75,63.91,66355.0,63.2591,63.4076,63.1205,63.2789,66355.0
2024-10-02 10:05:00,63.91,63.95,63.87,63.91,23651.0,63.2789,63.3185,63.2393,63.2789,23651.0
2024-10-02 10:10:00,63.89,63.96,63.87,63.89,26461.0,63.2591,63.3284,63.2393,63.2591,26461.0
2024-10-02 10:15:00,63.87,63.88,63.79,63.82,27696.0,63.2393,63.2492,63.1601,63.1898,27696.0
2024-10-02 10:20:00,63.83,63.86,63.64,63.66,55119.0,63.1997,63.2294,63.0116,63.0314,55119.0
2024-10-02 10:25:00,63.66,63.77,63.62,63.72,24911.0,63.0314,63.1403,62.9918,63.0908,24911.0
2024-10-02 10:30:00,63.72,63.78,63.63,63.78,39906.0,63.0908,63.1502,63.0017,63.1502,39906.0
2024-10-02 10:35:00,63.78,63.83,63.69,63.79,18399.0,63.1502,63.1997,63.0611,63.1601,18399.0
2024-10-02 10:40:00,63.78,63.81,63.7,63.73,13444.0,63.1502,63.1799,63.071,63.1007,13444.0
2024-10-02 10:45:00,63.73,63.88,63.71,63.88,19363.0,63.1007,63.2492,63.0809,63.2492,19363.0
2024-10-02 10:50:00,63.88,63.89,63.71,63.72,21065.0,63.2492,63.2591,63.0809,63.0908,21065.0
2024-10-02 10:55:00,63.73,63.76,63.62,63.67,43796.0,63.1007,63.1304,62.9918,63.0413,43796.0
2024-10-02 11:00:00,63.66,63.78,63.61,63.71,42798.0,63.0314,63.1502,62.9819,63.0809,42798.0
2024-10-02 11:05:00,63.7,63.71,63.59,63.64,31134.0,63.071,63.0809,62.9621,63.0116,31134.0
2024-10-02 11:10:00,63.64,63.69,63.6,63.68,60911.0,63.0116,63.0611,62.972,63.0512,60911.0
2024-10-02 11:15:00,63.68,63.73,63.66,63.68,30724.0,63.0512,63.1007,63.0314,63.0512,30724.0
2024-10-02 11:20:00,63.67,63.68,63.61,63.65,32642.0,63.0413,63.0512,62.9819,63.0215,32642.0
2024-10-02 11:25:00,63.65,63.76,63.64,63.75,43647.0,63.0215,63.1304,63.0116,63.1205,43647.0
2024-10-02 11:30:00,63.73,63.8,63.71,63.79,29809.0,63.1007,63.17,63.0809,63.1601,29809.0
2024-10-02 11:35:00,63.78,63.81,63.75,63.79,17276.0,63.1502,63.1799,63.1205,63.1601,17276.0
2024-10-02 11:40:00,63.79,63.83,63.73,63.79,35280.0,63.1601,63.1997,63.1007,63.1601,35280.0
2024-10-02 11:45:00,63.79,63.83,63.78,63.81,12353.0,63.1601,63.1997,63.1502,63.1799,12353.0
2024-10-02 11:50:00,63.81,63.85,63.74,63.74,28816.0,63.1799,63.2195,63.1106,63.1106,28816.0
2024-10-02 11:55:00,63.75,63.76,63.68,63.71,30899.0,63.1205,63.1304,63.0512,63.0809,30899.0
2024-10-02 12:00:00,63.69,63.69,63.62,63.63,19599.0,63.0611,63.0611,62.9918,63.0017,19599.0
2024-10-02 12:05:00,63.64,63.66,63.59,63.61,18071.0,63.0116,63.0314,62.9621,62.9819,18071.0
2024-10-02 12:10:00,63.61,63.63,63.58,63.6,19480.0,62.9819,63.0017,62.9522,62.972,19480.0
2024-10-02 12:15:00,63.6,63.62,63.57,63.59,13407.0,62.972,62.9918,62.9423,62.9621,13407.0
2024-10-02 12:20:00,63.6,63.6,63.49,63.56,21765.0,62.972,62.972,62.8631,62.9324,21765.0
2024-10-02 12:25:00,63.55,63.56,63.45,63.5,41467.0,62.9225,62.9324,62.8235,62.873,41467.0
2024-10-02 12:30:00,63.49,63.5,63.42,63.44,43923.0,62.8631,62.873,62.7938,62.8136,43923.0
2024-10-02 12:35:00,63.44,63.44,63.37,63.38,26786.0,62.8136,62.8136,62.7442,62.7542,26786.0
2024-10-02 12:40:00,63.37,63.37,63.3,63.3,36130.0,62.7442,62.7442,62.6749,62.6749,36130.0
2024-10-02 12:45:00,63.3,63.36,63.28,63.32,42690.0,62.6749,62.7343,62.6551,62.6947,42690.0
2024-10-02 12:50:00,63.31,63.32,63.28,63.3,20588.0,62.6848,62.6947,62.6551,62.6749,20588.0
2024-10-02 12:55:00,63.29,63.32,63.25,63.26,28635.0,62.665,62.6947,62.6254,62.6353,28635.0
2024-10-02 13:00:00,63.26,63.27,63.22,63.24,38095.0,62.6353,62.6452,62.5957,62.6155,38095.0
2024-10-02 13:05:00,63.24,63.27,63.21,63.26,25061.0,62.6155,62.6452,62.5858,62.6353,25061.0
2024-10-02 13:10:00,63.26,63.33,63.25,63.29,24848.0,62.6353,62.7046,62.6254,62.665,24848.0
2024-10-02 13:15:00,63.28,63.37,63.27,63.29,35072.0,62.6551,62.7442,62.6452,62.665,35072.0
2024-10-02 13:20:00,63.3,63.33,63.26,63.27,16001.0,62.6749,62.7046,62.6353,62.6452,16001.0
2024-10-02 13:25:00,63.27,63.34,63.26,63.32,23958.0,62.6452,62.7145,62.6353,62.6947,23958.0
2024-10-02 13:30:00,63.31,63.33,63.29,63.33,15833.0,62.6848,62.7046,62.665,62.7046,15833.0
2024-10-02 13:35:00,63.32,63.33,63.28,63.3,31693.0,62.6947,62.7046,62.6551,62.6749,31693.0
2024-10-02 13:40:00,63.3,63.36,63.29,63.36,17397.0,62.6749,62.7343,62.665,62.7343,17397.0
2024-10-02 13:45:00,63.35,63.44,63.35,63.43,13886.0,62.7244,62.8136,62.7244,62.8037,13886.0
2024-10-02 13:50:00,63.44,63.44,63.38,63.39,34771.0,62.8136,62.8136,62.7542,62.7641,34771.0
2024-10-02 13:55:00,63.39,63.45,63.37,63.41,23874.0,62.7641,62.8235,62.7442,62.7839,23874.0
2024-10-02 14:00:00,63.41,63.48,63.41,63.44,15005.0,62.7839,62.8532,62.7839,62.8136,15005.0
2024-10-02 14:05:00,63.43,63.43,63.37,63.39,11116.0,62.8037,62.8037,62.7442,62.7641,11116.0
2024-10-02 14:10:00,63.39,63.42,63.38,63.41,21022.0,62.7641,62.7938,62.7542,62.7839,21022.0
2024-10-02 14:15:00,63.41,63.44,63.41,63.42,10261.0,62.7839,62.8136,62.7839,62.7938,10261.0
2024-10-02 14:20:00,63.42,63.42,63.33,63.34,22356.0,62.7938,62.7938,62.7046,62.7145,22356.0
2024-10-02 14:25:00,63.35,63.37,63.24,63.3,24665.0,62.7244,62.7442,62.6155,62.6749,24665.0
2024-10-02 14:30:00,63.3,63.36,63.26,63.34,18263.0,62.6749,62.7343,62.6353,62.7145,18263.0
2024-10-02 14:35:00,63.33,63.33,63.27,63.32,18860.0,62.7046,62.7046,62.6452,62.6947,18860.0
2024-10-02 14:40:00,63.32,63.37,63.31,63.37,52966.0,62.6947,62.7442,62.6848,62.7442,52966.0
2024-10-02 14:45:00,63.37,63.43,63.35,63.43,35086.0,62.7442,62.8037,62.7244,62.8037,35086.0
2024-10-02 14:50:00,63.43,63.46,63.42,63.46,24885.0,62.8037,62.8334,62.7938,62.8334,24885.0
2024-10-02 14:55:00,63.46,63.47,63.43,63.46,19566.0,62.8334,62.8433,62.8037,62.8334,19566.0
2024-10-02 15:00:00,63.45,63.51,63.43,63.49,22033.0,62.8235,62.8829,62.8037,62.8631,22033.0
2024-10-02 15:05:00,63.49,63.5,63.43,63.44,17870.0,62.8631,62.873,62.8037,62.8136,17870.0
2024-10-02 15:10:00,63.44,63.47,63.43,63.47,25628.0,62.8136,62.8433,62.8037,62.8433,25628.0
2024-10-02 15:15:00,63.47,63.51,63.44,63.45,31705.0,62.8433,62.8829,62.8136,62.8235,31705.0
2024-10-02 15:20:00,63.45,63.47,63.41,63.45,28088.0,62.8235,62.8433,62.7839,62.8235,28088.0
2024-10-02 15:25:00,63.45,63.45,63.4,63.42,27263.0,62.8235,62.8235,62.774,62.7938,27263.0
2024-10-02 15:30:00,63.42,63.42,63.29,63.32,40116.0,62.7938,62.7938,62.665,62.6947,40116.0
2024-10-02 15:35:00,63.32,63.37,63.29,63.36,32547.0,62.6947,62.7442,62.665,62.7343,32547.0
2024-10-02 15:40:00,63.35,63.4,63.31,63.33,48861.0,62.7244,62.774,62.6848,62.7046,48861.0
2024-10-02 15:45:00,63.33,63.44,63.3,63.44,55699.0,62.7046,62.8136,62.6749,62.8136,55699.0
2024-10-02 15:50:00,63.44,63.45,63.32,63.35,100423.0,62.8136,62.8235,62.6947,62.7244,100423.0
2024-10-02 15:55:00,63.35,63.42,63.31,63.32,279151.0,62.7244,62.7938,62.6848,62.6947,279151.0
2024-10-03 09:30:00,63.0,63.04,62.58,62.9,272629.0,62.3779,62.4175,61.9621,62.2789,272629.0
2024-10-03 09:35:00,62.9,63.01,62.64,62.68,102873.0,62.2789,62.3878,62.0215,62.0611,102873.0
2024-10-03 09:40:00,62.73,62.84,62.55,62.59,103592.0,62.1106,62.2195,61.9323,61.972,103592.0
2024-10-03 09:45:00,62.57,62.6,62.41,62.55,115132.0,61.9521,61.9819,61.7937,61.9323,115132.0
2024-10-03 09:50:00,62.56,62.65,62.47,62.64,130628.0,61.9422,62.0314,61.8531,62.0215,130628.0
2024-10-03 09:55:00,62.64,62.88,62.63,62.86,110896.0,62.0215,62.2591,62.0116,62.2393,110896.0
2024-10-03 10:00:00,62.89,63.23,62.85,63.13,211812.0,62.269,62.6056,62.2294,62.5066,211812.0
2024-10-03 10:05:00,63.12,63.19,63.06,63.13,103668.0,62.4967,62.566,62.4373,62.5066,103668.0
2024-10-03 10:10:00,63.12,63.31,63.0,63.03,132246.0,62.4967,62.6848,62.3779,62.4076,132246.0
2024-10-03 10:15:00,63.04,63.4,63.0,63.27,135084.0,62.4175,62.774,62.3779,62.6452,135084.0
2024-10-03 10:20:00,63.27,63.32,63.01,63.08,90767.0,62.6452,62.6947,62.3878,62.4571,90767.0
2024-10-03 10:25:00,63.09,63.11,63.01,63.09,46951.0,62.467,62.4868,62.3878,62.467,46951.0
2024-10-03 10:30:00,63.08,63.36,63.0,63.36,67468.0,62.4571,62.7343,62.3779,62.7343,67468.0
2024-10-03 10:35:00,63.36,63.4,63.33,63.37,52053.0,62.7343,62.774,62.7046,62.7442,52053.0
2024-10-03 10:40:00,63.37,63.37,63.21,63.36,63662.0,62.7442,62.7442,62.5858,62.7343,63662.0
2024-10-03 10:45:00,63.34,63.41,63.26,63.33,42705.0,62.7145,62.7839,62.6353,62.7046,42705.0
2024-10-03 10:50:00,63.33,63.4,63.33,63.4,20582.0,62.7046,62.774,62.7046,62.774,20582.0
2024-10-03 10:55:00,63.39,63.39,63.29,63.32,41073.0,62.7641,62.7641,62.665,62.6947,41073.0
2024-10-03 11:00:00,63.3,63.36,63.27,63.35,34463.0,62.6749,62.7343,62.6452,62.7244,34463.0
2024-10-03 11:05:00,63.34,63.41,63.33,63.39,47646.0,62.7145,62.7839,62.7046,62.7641,47646.0
2024-10-03 11:10:00,63.38,63.39,63.28,63.36,34822.0,62.7542,62.7641,62.6551,62.7343,34822.0
2024-10-03 11:15:00,63.34,63.39,63.33,63.34,22098.0,62.7145,62.7641,62.7046,62.7145,22098.0
2024-10-03 11:20:00,63.34,63.39,63.26,63.36,28509.0,62.7145,62.7641,62.6353,62.7343,28509.0
2024-10-03 11:25:00,63.35,63.4,63.3,63.31,24766.0,62.7244,62.774,62.6749,62.6848,24766.0
2024-10-03 11:30:00,63.3,63.42,63.29,63.4,40327.0,62.6749,62.7938,62.665,62.774,40327.0
2024-10-03 11:35:00,63.4,63.41,63.28,63.36,122207.0,62.774,62.7839,62.6551,62.7343,122207.0
2024-10-03 11:40:00,63.36,63.48,63.35,63.44,34632.0,62.7343,62.8532,62.7244,62.8136,34632.0
2024-10-03 11:45:00,63.44,63.5,63.42,63.48,39920.0,62.8136,62.873,62.7938,62.8532,39920.0
2024-10-03 11:50:00,63.49,63.52,63.43,63.44,68276.0,62.8631,62.8928,62.8037,62.8136,68276.0
2024-10-03 11:55:00,63.45,63.49,63.42,63.45,33436.0,62.8235,62.8631,62.7938,62.8235,33436.0
2024-10-03 12:00:00,63.45,63.51,63.43,63.48,131595.0,62.8235,62.8829,62.8037,62.8532,131595.0
2024-10-03 12:05:00,63.49,63.64,63.49,63.64,59667.0,62.8631,63.0116,62.8631,63.0116,59667.0
2024-10-03 12:10:00,63.63,63.64,63.51,63.54,17607.0,63.0017,63.0116,62.8829,62.9126,17607.0
2024-10-03 12:15:00,63.54,63.54,63.42,63.51,106100.0,62.9126,62.9126,62.7938,62.8829,106100.0
2024-10-03 12:20:00,63.51,63.6,63.51,63.58,50616.0,62.8829,62.972,62.8829,62.9522,50616.0
2024-10-03 12:25:00,63.58,63.66,63.57,63.58,54238.0,62.9522,63.0314,62.9423,62.9522,54238.0
2024-10-03 12:30:00,63.57,63.66,63.54,63.63,121672.0,62.9423,63.0314,62.9126,63.0017,121672.0
2024-10-03 12:35:00,63.65,63.68,63.58,63.6,20631.0,63.0215,63.0512,62.9522,62.972,20631.0
2024-10-03 12:40:00,63.59,63.67,63.54,63.55,19553.0,62.9621,63.0413,62.9126,62.9225,19553.0
2024-10-03 12:45:00,63.53,63.55,63.46,63.48,28720.0,62.9027,62.9225,62.8334,62.8532,28720.0
2024-10-03 12:50:00,63.49,63.49,63.41,63.45,100065.0,62.8631,62.8631,62.7839,62.8235,100065.0
2024-10-03 12:55:00,63.46,63.52,63.42,63.44,21063.0,62.8334,62.8928,62.7938,62.8136,21063.0
2024-10-03 13:00:00,63.44,63.45,63.36,63.42,96512.0,62.8136,62.8235,62.7343,62.7938,96512.0
2024-10-03 13:05:00,63.43,63.53,63.38,63.46,27697.0,62.8037,62.9027,62.7542,62.8334,27697.0
2024-10-03 13:10:00,63.46,63.48,63.43,63.47,12167.0,62.8334,62.8532,62.8037,62.8433,12167.0
2024-10-03 13:15:00,63.48,63.48,63.45,63.46,12973.0,62.8532,62.8532,62.8235,62.8334,12973.0
2024-10-03 13:20:00,63.46,63.56,63.45,63.52,24185.0,62.8334,62.9324,62.8235,62.8928,24185.0
2024-10-03 13:25:00,63.51,63.6,63.5,63.55,25808.0,62.8829,62.972,62.873,62.9225,25808.0
2024-10-03 13:30:00,63.54,63.67,63.53,63.66,26031.0,62.9126,63.0413,62.9027,63.0314,26031.0
2024-10-03 13:35:00,63.66,63.67,63.51,63.51,41726.0,63.0314,63.0413,62.8829,62.8829,41726.0
2024-10-03 13:40:00,63.52,63.55,63.46,63.55,31675.0,62.8928,62.9225,62.8334,62.9225,31675.0
2024-10-03 13:45:00,63.55,63.55,63.48,63.48,24903.0,62.9225,62.9225,62.8532,62.8532,24903.0
2024-10-03 13:50:00,63.47,63.51,63.45,63.49,24485.0,62.8433,62.8829,62.8235,62.8631,24485.0
2024-10-03 13:55:00,63.49,63.54,63.48,63.52,17660.0,62.8631,62.9126,62.8532,62.8928,17660.0
2024-10-03 14:00:00,63.52,63.53,63.47,63.52,21552.0,62.8928,62.9027,62.8433,62.8928,21552.0
2024-10-03 14:05:00,63.52,63.53,63.49,63.5,16252.0,62.8928,62.9027,62.8631,62.873,16252.0
2024-10-03 14:10:00,63.51,63.51,63.48,63.5,14858.0,62.8829,62.8829,62.8532,62.873,14858.0
2024-10-03 14:15:00,63.5,63.51,63.45,63.51,42513.0,62.873,62.8829,62.8235,62.8829,42513.0
2024-10-03 14:20:00,63.5,63.51,63.45,63.5,18150.0,62.873,62.8829,62.8235,62.873,18150.0
2024-10-03 14:25:00,63.5,63.5,63.45,63.46,30101.0,62.873,62.873,62.8235,62.8334,30101.0
2024-10-03 14:30:00,63.46,63.5,63.44,63.5,21776.0,62.8334,62.873,62.8136,62.873,21776.0
2024-10-03 14:35:00,63.5,63.5,63.44,63.46,91818.0,62.873,62.873,62.8136,62.8334,91818.0
2024-10-03 14:40:00,63.46,63.51,63.42,63.5,24413.0,62.8334,62.8829,62.7938,62.873,24413.0
2024-10-03 14:45:00,63.5,63.5,63.47,63.48,19953.0,62.873,62.873,62.8433,62.8532,19953.0
2024-10-03 14:50:00,63.48,63.49,63.45,63.46,31997.0,62.8532,62.8631,62.8235,62.8334,31997.0
2024-10-03 14:55:00,63.47,63.48,63.42,63.43,17975.0,62.8433,62.8532,62.7938,62.8037,17975.0
2024-10-03 15:00:00,63.43,63.44,63.35,63.41,80686.0,62.8037,62.8136,62.7244,62.7839,80686.0
2024-10-03 15:05:00,63.4,63.43,63.38,63.42,22953.0,62.774,62.8037,62.7542,62.7938,22953.0
2024-10-03 15:10:00,63.42,63.42,63.32,63.35,36005.0,62.7938,62.7938,62.6947,62.7244,36005.0
2024-10-03 15:15:00,63.34,63.39,63.31,63.39,17615.0,62.7145,62.7641,62.6848,62.7641,17615.0
2024-10-03 15:20:00,63.38,63.43,63.37,63.42,13787.0,62.7542,62.8037,62.7442,62.7938,13787.0
2024-10-03 15:25:00,63.42,63.42,63.38,63.39,35870.0,62.7938,62.7938,62.7542,62.7641,35870.0
2024-10-03 15:30:00,63.38,63.47,63.35,63.45,31530.0,62.7542,62.8433,62.7244,62.8235,31530.0
2024-10-03 15:35:00,63.45,63.48,63.37,63.39,70816.0,62.8235,62.8532,62.7442,62.7641,70816.0
2024-10-03 15:40:00,63.4,63.4,63.3,63.3,68757.0,62.774,62.774,62.6749,62.6749,68757.0
2024-10-03 15:45:00,63.31,63.36,63.26,63.33,189553.0,62.6848,62.7343,62.6353,62.7046,189553.0
2024-10-03 15:50:00,63.34,63.37,63.28,63.32,159341.0,62.7145,62.7442,62.6551,62.6947,159341.0
2024-10-03 15:55:00,63.32,63.41,63.32,63.37,401689.0,62.6947,62.7839,62.6947,62.7442,401689.0
2024-10-04 09:30:00,64.17,64.48,64.07,64.47,257676.0,63.5364,63.8433,63.4373,63.8334,257676.0
2024-10-04 09:35:00,64.49,64.67,64.28,64.47,86720.0,63.8532,64.0314,63.6453,63.8334,86720.0
2024-10-04 09:40:00,64.45,64.75,64.45,64.73,70536.0,63.8136,64.1106,63.8136,64.0908,70536.0
2024-10-04 09:45:00,64.73,64.95,64.72,64.84,72867.0,64.0908,64.3086,64.0809,64.1997,72867.0
2024-10-04 09:50:00,64.84,64.87,64.59,64.59,99939.0,64.1997,64.2294,63.9522,63.9522,99939.0
2024-10-04 09:55:00,64.58,64.7,64.51,64.65,47250.0,63.9423,64.0611,63.873,64.0116,47250.0
2024-10-04 10:00:00,64.65,64.65,64.43,64.49,77486.0,64.0116,64.0116,63.7938,63.8532,77486.0
2024-10-04 10:05:00,64.5,64.58,64.35,64.41,60735.0,63.8631,63.9423,63.7146,63.774,60735.0
2024-10-04 10:10:00,64.4,64.56,64.34,64.51,61140.0,63.7641,63.9225,63.7047,63.873,61140.0
2024-10-04 10:15:00,64.5,64.58,64.47,64.57,84758.0,63.8631,63.9423,63.8334,63.9324,84758.0
2024-10-04 10:20:00,64.56,64.56,64.42,64.54,59294.0,63.9225,63.9225,63.7839,63.9027,59294.0
2024-10-04 10:25:00,64.54,64.59,64.4,64.48,183889.0,63.9027,63.9522,63.7641,63.8433,183889.0
2024-10-04 10:30:00,64.48,64.55,64.35,64.46,243213.0,63.8433,63.9126,63.7146,63.8235,243213.0
2024-10-04 10:35:00,64.45,64.49,64.4,64.45,40792.0,63.8136,63.8532,63.7641,63.8136,40792.0
2024-10-04 10:40:00,64.45,64.56,64.44,64.55,88124.0,63.8136,63.9225,63.8037,63.9126,88124.0
2024-10-04 10:45:00,64.55,64.56,64.44,64.47,27290.0,63.9126,63.9225,63.8037,63.8334,27290.0
2024-10-04 10:50:00,64.48,64.56,64.44,64.46,45861.0,63.8433,63.9225,63.8037,63.8235,45861.0
2024-10-04 10:55:00,64.46,64.55,64.44,64.53,45738.0,63.8235,63.9126,63.8037,63.8928,45738.0
2024-10-04 11:00:00,64.53,64.58,64.46,64.56,49888.0,63.8928,63.9423,63.8235,63.9225,49888.0
2024-10-04 11:05:00,64.56,64.71,64.54,64.68,124863.0,63.9225,64.071,63.9027,64.0413,124863.0
2024-10-04 11:10:00,64.68,64.74,64.64,64.64,142347.0,64.0413,64.1007,64.0017,64.0017,142347.0
2024-10-04 11:15:00,64.64,64.77,64.63,64.63,34979.0,64.0017,64.1304,63.9918,63.9918,34979.0
2024-10-04 11:20:00,64.63,64.63,64.44,64.49,36341.0,63.9918,63.9918,63.8037,63.8532,36341.0
2024-10-04 11:25:00,64.49,64.53,64.44,64.52,24425.0,63.8532,63.8928,63.8037,63.8829,24425.0
2024-10-04 11:30:00,64.51,64.56,64.47,64.53,32272.0,63.873,63.9225,63.8334,63.8928,32272.0
2024-10-04 11:35:00,64.53,64.61,64.52,64.56,51288.0,63.8928,63.972,63.8829,63.9225,51288.0
2024-10-04 11:40:00,64.54,64.62,64.53,64.53,32584.0,63.9027,63.9819,63.8928,63.8928,32584.0
2024-10-04 11:45:00,64.54,64.56,64.5,64.54,19020.0,63.9027,63.9225,63.8631,63.9027,19020.0
2024-10-04 11:50:00,64.54,64.61,64.53,64.59,87348.0,63.9027,63.972,63.8928,63.9522,87348.0
2024-10-04 11:55:00,64.59,64.6,64.53,64.56,33735.0,63.9522,63.9621,63.8928,63.9225,33735.0
2024-10-04 12:00:00,64.58,64.7,64.58,64.7,20342.0,63.9423,64.0611,63.9423,64.0611,20342.0
2024-10-04 12:05:00,64.71,64.79,64.69,64.69,14861.0,64.071,64.1502,64.0512,64.0512,14861.0
2024-10-04 12:10:00,64.69,64.78,64.69,64.74,17923.0,64.0512,64.1403,64.0512,64.1007,17923.0
2024-10-04 12:15:00,64.75,64.84,64.72,64.81,32700.0,64.1106,64.1997,64.0809,64.17,32700.0
2024-10-04 12:20:00,64.81,64.84,64.78,64.78,13926.0,64.17,64.1997,64.1403,64.1403,13926.0
2024-10-04 12:25:00,64.78,64.8,64.74,64.75,18805.0,64.1403,64.1601,64.1007,64.1106,18805.0
2024-10-04 12:30:00,64.74,64.78,64.7,64.76,11729.0,64.1007,64.1403,64.0611,64.1205,11729.0
2024-10-04 12:35:00,64.77,64.85,64.75,64.85,15656.0,64.1304,64.2096,64.1106,64.2096,15656.0
2024-10-04 12:40:00,64.84,64.87,64.82,64.87,16432.0,64.1997,64.2294,64.1799,64.2294,16432.0
2024-10-04 12:45:00,64.87,64.9,64.83,64.89,12688.0,64.2294,64.2591,64.1898,64.2492,12688.0
2024-10-04 12:50:00,64.9,64.92,64.81,64.87,22180.0,64.2591,64.2789,64.17,64.2294,22180.0
2024-10-04 12:55:00,64.88,64.91,64.85,64.88,14664.0,64.2393,64.269,64.2096,64.2393,14664.0
2024-10-04 13:00:00,64.88,64.88,64.83,64.84,16935.0,64.2393,64.2393,64.1898,64.1997,16935.0
2024-10-04 13:05:00,64.83,64.86,64.81,64.83,14634.0,64.1898,64.2195,64.17,64.1898,14634.0
2024-10-04 13:10:00,64.83,64.89,64.82,64.88,14131.0,64.1898,64.2492,64.1799,64.2393,14131.0
2024-10-04 13:15:00,64.88,64.93,64.87,64.89,23225.0,64.2393,64.2888,64.2294,64.2492,23225.0
2024-10-04 13:20:00,64.9,64.94,64.89,64.91,17290.0,64.2591,64.2987,64.2492,64.269,17290.0
2024-10-04 13:25:00,64.91,64.93,64.89,64.89,15557.0,64.269,64.2888,64.2492,64.2492,15557.0
2024-10-04 13:30:00,64.9,64.92,64.82,64.82,20018.0,64.2591,64.2789,64.1799,64.1799,20018.0
2024-10-04 13:35:00,64.83,64.84,64.69,64.77,35058.0,64.1898,64.1997,64.0512,64.1304,35058.0
2024-10-04 13:40:00,64.77,64.91,64.76,64.91,18991.0,64.1304,64.269,64.1205,64.269,18991.0
2024-10-04 13:45:00,64.91,64.92,64.87,64.89,19220.0,64.269,64.2789,64.2294,64.2492,19220.0
2024-10-04 13:50:00,64.88,64.88,64.79,64.83,18411.0,64.2393,64.2393,64.1502,64.1898,18411.0
2024-10-04 13:55:00,64.83,64.83,64.75,64.76,20049.0,64.1898,64.1898,64.1106,64.1205,20049.0
2024-10-04 14:00:00,64.76,64.81,64.74,64.79,24204.0,64.1205,64.17,64.1007,64.1502,24204.0
2024-10-04 14:05:00,64.8,64.86,64.77,64.84,25271.0,64.1601,64.2195,64.1304,64.1997,25271.0
2024-10-04 14:10:00,64.84,64.85,64.78,64.8,23067.0,64.1997,64.2096,64.1403,64.1601,23067.0
2024-10-04 14:15:00,64.8,64.81,64.75,64.81,25091.0,64.1601,64.17,64.1106,64.17,25091.0
2024-10-04 14:20:00,64.81,64.85,64.8,64.81,21880.0,64.17,64.2096,64.1601,64.17,21880.0
2024-10-04 14:25:00,64.82,64.83,64.8,64.82,20662.0,64.1799,64.1898,64.1601,64.1799,20662.0
2024-10-04 14:30:00,64.81,64.85,64.77,64.81,27207.0,64.17,64.2096,64.1304,64.17,27207.0
2024-10-04 14:35:00,64.82,64.84,64.79,64.8,19637.0,64.1799,64.1997,64.1502,64.1601,19637.0
2024-10-04 14:40:00,64.8,64.87,64.79,64.87,18141.0,64.1601,64.2294,64.1502,64.2294,18141.0
2024-10-04 14:45:00,64.87,64.93,64.86,64.92,31490.0,64.2294,64.2888,64.2195,64.2789,31490.0
2024-10-04 14:50:00,64.92,64.96,64.92,64.95,35412.0,64.2789,64.3185,64.2789,64.3086,35412.0
2024-10-04 14:55:00,64.95,64.97,64.91,64.95,27244.0,64.3086,64.3285,64.269,64.3086,27244.0
2024-10-04 15:00:00,64.95,64.96,64.9,64.95,43666.0,64.3086,64.3185,64.2591,64.3086,43666.0
2024-10-04 15:05:00,64.95,64.99,64.78,64.84,82168.0,64.3086,64.3483,64.1403,64.1997,82168.0
2024-10-04 15:10:00,64.84,64.86,64.8,64.81,51603.0,64.1997,64.2195,64.1601,64.17,51603.0
2024-10-04 15:15:00,64.8,64.83,64.77,64.78,48968.0,64.1601,64.1898,64.1304,64.1403,48968.0
2024-10-04 15:20:00,64.78,64.83,64.73,64.78,127150.0,64.1403,64.1898,64.0908,64.1403,127150.0
2024-10-04 15:25:00,64.79,64.79,64.68,64.71,49272.0,64.1502,64.1502,64.0413,64.071,49272.0
2024-10-04 15:30:00,64.72,64.85,64.67,64.82,162683.0,64.0809,64.2096,64.0314,64.1799,162683.0
2024-10-04 15:35:00,64.82,64.83,64.71,64.71,154824.0,64.1799,64.1898,64.071,64.071,154824.0
2024-10-04 15:40:00,64.71,64.8,64.71,64.8,108618.0,64.071,64.1601,64.071,64.1601,108618.0
2024-10-04 15:45:00,64.81,64.83,64.62,64.69,161937.0,64.17,64.1898,63.9819,64.0512,161937.0
2024-10-04 15:50:00,64.69,64.79,64.57,64.75,239338.0,64.0512,64.1502,63.9324,64.1106,239338.0
2024-10-04 15:55:00,64.74,64.77,64.65,64.74,376400.0,64.1007,64.1304,64.0116,64.1007,376400.0
2024-10-07 09:30:00,64.48,64.91,64.21,64.91,166084.0,63.8433,64.269,63.576,64.269,166084.0
2024-10-07 09:35:00,64.92,65.18,64.88,65.05,191787.0,64.2789,64.5364,64.2393,64.4077,191787.0
2024-10-07 09:40:00,65.06,65.24,65.03,65.17,46970.0,64.4176,64.5958,64.3879,64.5265,46970.0
2024-10-07 09:45:00,65.16,65.22,64.89,64.96,59787.0,64.5166,64.576,64.2492,64.3185,59787.0
2024-10-07 09:50:00,64.99,65.12,64.97,65.09,42506.0,64.3483,64.477,64.3285,64.4473,42506.0
2024-10-07 09:55:00,65.09,65.18,65.02,65.13,33081.0,64.4473,64.5364,64.378,64.4869,33081.0
2024-10-07 10:00:00,65.14,65.24,65.01,65.23,56712.0,64.4968,64.5958,64.3681,64.5859,56712.0
2024-10-07 10:05:00,65.23,65.33,65.2,65.27,50460.0,64.5859,64.6849,64.5562,64.6255,50460.0
2024-10-07 10:10:00,65.27,65.4,65.18,65.4,68030.0,64.6255,64.7542,64.5364,64.7542,68030.0
2024-10-07 10:15:00,65.39,65.4,65.25,65.32,44064.0,64.7443,64.7542,64.6057,64.675,44064.0
2024-10-07 10:20:00,65.32,65.32,65.11,65.15,49070.0,64.675,64.675,64.4671,64.5067,49070.0
2024-10-07 10:25:00,65.14,65.21,64.96,64.97,43883.0,64.4968,64.5661,64.3185,64.3285,43883.0
2024-10-07 10:30:00,64.97,65.06,64.95,65.05,115198.0,64.3285,64.4176,64.3086,64.4077,115198.0
2024-10-07 10:35:00,65.06,65.07,64.88,64.89,26273.0,64.4176,64.4275,64.2393,64.2492,26273.0
2024-10-07 10:40:00,64.89,64.96,64.85,64.94,46307.0,64.2492,64.3185,64.2096,64.2987,46307.0
2024-10-07 10:45:00,64.94,65.03,64.9,64.98,42829.0,64.2987,64.3879,64.2591,64.3384,42829.0
2024-10-07 10:50:00,64.98,65.14,64.98,65.1,36660.0,64.3384,64.4968,64.3384,64.4572,36660.0
2024-10-07 10:55:00,65.1,65.12,65.02,65.05,63886.0,64.4572,64.477,64.378,64.4077,63886.0
2024-10-07 11:00:00,65.05,65.09,64.98,65.04,40067.0,64.4077,64.4473,64.3384,64.3978,40067.0
2024-10-07 11:05:00,65.05,65.08,65.03,65.04,19465.0,64.4077,64.4374,64.3879,64.3978,19465.0
2024-10-07 11:10:00,65.03,65.08,64.96,65.06,55754.0,64.3879,64.4374,64.3185,64.4176,55754.0
2024-10-07 11:15:00,65.05,65.08,65.0,65.07,33600.0,64.4077,64.4374,64.3582,64.4275,33600.0
2024-10-07 11:20:00,65.08,65.08,65.0,65.04,31288.0,64.4374,64.4374,64.3582,64.3978,31288.0
2024-10-07 11:25:00,65.05,65.13,65.0,65.05,39431.0,64.4077,64.4869,64.3582,64.4077,39431.0
2024-10-07 11:30:00,65.05,65.05,64.93,64.98,30436.0,64.4077,64.4077,64.2888,64.3384,30436.0
2024-10-07 11:35:00,64.98,65.02,64.95,65.0,22771.0,64.3384,64.378,64.3086,64.3582,22771.0
2024-10-07 11:40:00,65.0,65.02,64.89,64.91,52254.0,64.3582,64.378,64.2492,64.269,52254.0
2024-10-07 11:45:00,64.92,64.95,64.9,64.92,102492.0,64.2789,64.3086,64.2591,64.2789,102492.0
2024-10-07 11:50:00,64.91,64.98,64.89,64.94,38502.0,64.269,64.3384,64.2492,64.2987,38502.0
2024-10-07 11:55:00,64.93,65.03,64.92,65.0,24136.0,64.2888,64.3879,64.2789,64.3582,24136.0
2024-10-07 12:00:00,64.99,65.0,64.96,64.98,23432.0,64.3483,64.3582,64.3185,64.3384,23432.0
2024-10-07 12:05:00,65.0,65.04,64.98,65.01,31439.0,64.3582,64.3978,64.3384,64.3681,31439.0
2024-10-07 12:10:00,65.01,65.01,64.9,64.91,31368.0,64.3681,64.3681,64.2591,64.269,31368.0
2024-10-07 12:15:00,64.91,64.99,64.88,64.98,46893.0,64.269,64.3483,64.2393,64.3384,46893.0
2024-10-07 12:20:00,64.98,65.0,64.96,64.99,19994.0,64.3384,64.3582,64.3185,64.3483,19994.0
2024-10-07 12:25:00,64.99,65.02,64.95,65.01,31675.0,64.3483,64.378,64.3086,64.3681,31675.0
2024-10-07 12:30:00,65.01,65.01,64.94,64.97,27015.0,64.3681,64.3681,64.2987,64.3285,27015.0
2024-10-07 12:35:00,64.98,65.01,64.95,65.0,31810.0,64.3384,64.3681,64.3086,64.3582,31810.0
2024-10-07 12:40:00,64.99,65.0,64.96,64.96,18250.0,64.3483,64.3582,64.3185,64.3185,18250.0
2024-10-07 12:45:00,64.97,65.04,64.96,65.04,19553.0,64.3285,64.3978,64.3185,64.3978,19553.0
2024-10-07 12:50:00,65.04,65.04,64.99,65.01,35748.0,64.3978,64.3978,64.3483,64.3681,35748.0
2024-10-07 12:55:00,65.0,65.03,64.99,65.0,22857.0,64.3582,64.3879,64.3483,64.3582,22857.0
2024-10-07 13:00:00,65.01,65.02,64.98,64.99,27769.0,64.3681,64.378,64.3384,64.3483,27769.0
2024-10-07 13:05:00,64.98,64.99,64.83,64.84,26135.0,64.3384,64.3483,64.1898,64.1997,26135.0
2024-10-07 13:10:00,64.84,64.86,64.79,64.8,23231.0,64.1997,64.2195,64.1502,64.1601,23231.0
2024-10-07 13:15:00,64.8,64.87,64.8,64.87,24670.0,64.1601,64.2294,64.1601,64.2294,24670.0
2024-10-07 13:20:00,64.88,64.9,64.83,64.88,32271.0,64.2393,64.2591,64.1898,64.2393,32271.0
2024-10-07 13:25:00,64.89,64.91,64.86,64.87,17353.0,64.2492,64.269,64.2195,64.2294,17353.0
2024-10-07 13:30:00,64.86,64.87,64.8,64.81,17255.0,64.2195,64.2294,64.1601,64.17,17255.0
2024-10-07 13:35:00,64.81,64.83,64.8,64.8,11479.0,64.17,64.1898,64.1601,64.1601,11479.0
2024-10-07 13:40:00,64.8,64.84,64.78,64.83,32166.0,64.1601,64.1997,64.1403,64.1898,32166.0
2024-10-07 13:45:00,64.83,64.83,64.77,64.78,27258.0,64.1898,64.1898,64.1304,64.1403,27258.0
2024-10-07 13:50:00,64.78,64.81,64.75,64.81,22247.0,64.1403,64.17,64.1106,64.17,22247.0
2024-10-07 13:55:00,64.81,64.82,64.79,64.82,11716.0,64.17,64.1799,64.1502,64.1799,11716.0
2024-10-07 14:00:00,64.83,64.83,64.76,64.77,30158.0,64.1898,64.1898,64.1205,64.1304,30158.0
2024-10-07 14:05:00,64.77,64.78,64.74,64.76,25969.0,64.1304,64.1403,64.1007,64.1205,25969.0
2024-10-07 14:10:00,64.77,64.8,64.76,64.8,34244.0,64.1304,64.1601,64.1205,64.1601,34244.0
2024-10-07 14:15:00,64.79,64.82,64.78,64.79,16746.0,64.1502,64.1799,64.1403,64.1502,16746.0
2024-10-07 14:20:00,64.78,64.8,64.7,64.71,36578.0,64.1403,64.1601,64.0611,64.071,36578.0
2024-10-07 14:25:00,64.7,64.77,64.7,64.76,21001.0,64.0611,64.1304,64.0611,64.1205,21001.0
2024-10-07 14:30:00,64.76,64.8,64.64,64.7,91903.0,64.1205,64.1601,64.0017,64.0611,91903.0
2024-10-07 14:35:00,64.7,64.71,64.58,64.6,49085.0,64.0611,64.071,63.9423,63.9621,49085.0
2024-10-07 14:40:00,64.6,64.69,64.6,64.64,28426.0,63.9621,64.0512,63.9621,64.0017,28426.0
2024-10-07 14:45:00,64.64,64.65,64.47,64.5,39103.0,64.0017,64.0116,63.8334,63.8631,39103.0
2024-10-07 14:50:00,64.49,64.53,64.43,64.48,33030.0,63.8532,63.8928,63.7938,63.8433,33030.0
2024-10-07 14:55:00,64.48,64.53,64.47,64.49,16268.0,63.8433,63.8928,63.8334,63.8532,16268.0
2024-10-07 15:00:00,64.5,64.57,64.49,64.55,30680.0,63.8631,63.9324,63.8532,63.9126,30680.0
2024-10-07 15:05:00,64.55,64.73,64.54,64.72,48907.0,63.9126,64.0908,63.9027,64.0809,48907.0
2024-10-07 15:10:00,64.72,64.74,64.66,64.7,24386.0,64.0809,64.1007,64.0215,64.0611,24386.0
2024-10-07 15:15:00,64.7,64.78,64.63,64.66,106923.0,64.0611,64.1403,63.9918,64.0215,106923.0
2024-10-07 15:20:00,64.65,64.66,64.56,64.56,48298.0,64.0116,64.0215,63.9225,63.9225,48298.0
2024-10-07 15:25:00,64.56,64.56,64.43,64.46,81671.0,63.9225,63.9225,63.7938,63.8235,81671.0
2024-10-07 15:30:00,64.45,64.48,64.4,64.44,45675.0,63.8136,63.8433,63.7641,63.8037,45675.0
2024-10-07 15:35:00,64.44,64.46,64.28,64.3,95148.0,63.8037,63.8235,63.6453,63.6651,95148.0
2024-10-07 15:40:00,64.3,64.37,64.22,64.37,68678.0,63.6651,63.7344,63.5859,63.7344,68678.0
2024-10-07 15:45:00,64.37,64.39,64.23,64.28,258414.0,63.7344,63.7542,63.5958,63.6453,258414.0
2024-10-07 15:50:00,64.28,64.36,64.23,64.33,277333.0,63.6453,63.7245,63.5958,63.6948,277333.0
2024-10-07 15:55:00,64.33,64.36,64.16,64.29,413969.0,63.6948,63.7245,63.5264,63.6552,413969.0
2024-10-08 09:30:00,64.53,64.75,64.34,64.42,185797.0,63.8928,64.1106,63.7047,63.7839,185797.0
2024-10-08 09:35:00,64.42,64.56,64.29,64.5,54697.0,63.7839,63.9225,63.6552,63.8631,54697.0
2024-10-08 09:40:00,64.5,64.6,64.47,64.53,27561.0,63.8631,63.9621,63.8334,63.8928,27561.0
2024-10-08 09:45:00,64.54,64.54,64.36,64.45,32304.0,63.9027,63.9027,63.7245,63.8136,32304.0
2024-10-08 09:50:00,64.46,64.46,64.26,64.4,29493.0,63.8235,63.8235,63.6255,63.7641,29493.0
2024-10-08 09:55:00,64.41,64.46,64.36,64.45,20327.0,63.774,63.8235,63.7245,63.8136,20327.0
2024-10-08 10:00:00,64.44,64.56,64.42,64.52,46890.0,63.8037,63.9225,63.7839,63.8829,46890.0
2024-10-08 10:05:00,64.53,64.58,64.47,64.5,34480.0,63.8928,63.9423,63.8334,63.8631,34480.0
2024-10-08 10:10:00,64.49,64.54,64.45,64.47,32013.0,63.8532,63.9027,63.8136,63.8334,32013.0
2024-10-08 10:15:00,64.46,64.55,64.44,64.44,519255.0,63.8235,63.9126,63.8037,63.8037,519255.0
2024-10-08 10:20:00,64.45,64.72,64.44,64.6,80896.0,63.8136,64.0809,63.8037,63.9621,80896.0
2024-10-08 10:25:00,64.59,64.7,64.58,64.66,89822.0,63.9522,64.0611,63.9423,64.0215,89822.0
2024-10-08 10:30:00,64.66,64.78,64.64,64.7,29661.0,64.0215,64.1403,64.0017,64.0611,29661.0
2024-10-08 10:35:00,64.69,64.75,64.66,64.69,29686.0,64.0512,64.1106,64.0215,64.0512,29686.0
2024-10-08 10:40:00,64.68,64.82,64.61,64.71,45490.0,64.0413,64.1799,63.972,64.071,45490.0
2024-10-08 10:45:00,64.71,64.87,64.69,64.85,103033.0,64.071,64.2294,64.0512,64.2096,103033.0
2024-10-08 10:50:00,64.84,64.86,64.74,64.77,44569.0,64.1997,64.2195,64.1007,64.1304,44569.0
2024-10-08 10:55:00,64.77,64.86,64.75,64.78,44099.0,64.1304,64.2195,64.1106,64.1403,44099.0
2024-10-08 11:00:00,64.79,64.85,64.76,64.82,32391.0,64.1502,64.2096,64.1205,64.1799,32391.0
2024-10-08 11:05:00,64.81,64.82,64.75,64.76,25335.0,64.17,64.1799,64.1106,64.1205,25335.0
2024-10-08 11:10:00,64.75,64.94,64.74,64.93,52761.0,64.1106,64.2987,64.1007,64.2888,52761.0
2024-10-08 11:15:00,64.92,64.94,64.83,64.91,48957.0,64.2789,64.2987,64.1898,64.269,48957.0
2024-10-08 11:20:00,64.9,64.99,64.87,64.95,40592.0,64.2591,64.3483,64.2294,64.3086,40592.0
2024-10-08 11:25:00,64.95,64.96,64.91,64.92,38058.0,64.3086,64.3185,64.269,64.2789,38058.0
2024-10-08 11:30:00,64.92,64.94,64.88,64.89,42273.0,64.2789,64.2987,64.2393,64.2492,42273.0
2024-10-08 11:35:00,64.89,64.93,64.88,64.93,35186.0,64.2492,64.2888,64.2393,64.2888,35186.0
2024-10-08 11:40:00,64.93,64.95,64.78,64.83,64033.0,64.2888,64.3086,64.1403,64.1898,64033.0
2024-10-08 11:45:00,64.82,64.87,64.76,64.78,24900.0,64.1799,64.2294,64.1205,64.1403,24900.0
2024-10-08 11:50:00,64.78,64.82,64.77,64.81,21344.0,64.1403,64.1799,64.1304,64.17,21344.0
2024-10-08 11:55:00,64.8,64.86,64.8,64.81,31589.0,64.1601,64.2195,64.1601,64.17,31589.0
2024-10-08 12:00:00,64.81,64.94,64.81,64.87,37638.0,64.17,64.2987,64.17,64.2294,37638.0
2024-10-08 12:05:00,64.87,64.93,64.84,64.89,995668.0,64.2294,64.2888,64.1997,64.2492,995668.0
2024-10-08 12:10:00,64.89,64.99,64.87,64.97,55725.0,64.2492,64.3483,64.2294,64.3285,55725.0
2024-10-08 12:15:00,64.97,64.99,64.95,64.99,25765.0,64.3285,64.3483,64.3086,64.3483,25765.0
2024-10-08 12:20:00,65.0,65.02,64.92,64.94,44344.0,64.3582,64.378,64.2789,64.2987,44344.0
2024-10-08 12:25:00,64.93,64.97,64.87,64.9,48357.0,64.2888,64.3285,64.2294,64.2591,48357.0
2024-10-08 12:30:00,64.9,64.92,64.86,64.88,30423.0,64.2591,64.2789,64.2195,64.2393,30423.0
2024-10-08 12:35:00,64.89,64.95,64.87,64.95,32231.0,64.2492,64.3086,64.2294,64.3086,32231.0
2024-10-08 12:40:00,64.95,64.96,64.87,64.88,44849.0,64.3086,64.3185,64.2294,64.2393,44849.0
2024-10-08 12:45:00,64.88,64.9,64.87,64.88,28918.0,64.2393,64.2591,64.2294,64.2393,28918.0
2024-10-08 12:50:00,64.88,64.91,64.87,64.89,16825.0,64.2393,64.269,64.2294,64.2492,16825.0
2024-10-08 12:55:00,64.89,64.89,64.86,64.87,23228.0,64.2492,64.2492,64.2195,64.2294,23228.0
2024-10-08 13:00:00,64.87,64.9,64.86,64.89,38136.0,64.2294,64.2591,64.2195,64.2492,38136.0
2024-10-08 13:05:00,64.89,64.89,64.83,64.84,52242.0,64.2492,64.2492,64.1898,64.1997,52242.0
2024-10-08 13:10:00,64.84,64.87,64.78,64.87,55952.0,64.1997,64.2294,64.1403,64.2294,55952.0
2024-10-08 13:15:00,64.87,64.87,64.82,64.87,34002.0,64.2294,64.2294,64.1799,64.2294,34002.0
2024-10-08 13:20:00,64.87,64.88,64.82,64.87,44834.0,64.2294,64.2393,64.1799,64.2294,44834.0
2024-10-08 13:25:00,64.86,64.89,64.82,64.84,26001.0,64.2195,64.2492,64.1799,64.1997,26001.0
2024-10-08 13:30:00,64.84,64.85,64.82,64.84,33406.0,64.1997,64.2096,64.1799,64.1997,33406.0
2024-10-08 13:35:00,64.84,64.85,64.81,64.81,29336.0,64.1997,64.2096,64.17,64.17,29336.0
2024-10-08 13:40:00,64.81,64.86,64.81,64.85,33667.0,64.17,64.2195,64.17,64.2096,33667.0
2024-10-08 13:45:00,64.85,64.86,64.82,64.84,23674.0,64.2096,64.2195,64.1799,64.1997,23674.0
2024-10-08 13:50:00,64.84,64.86,64.82,64.85,28020.0,64.1997,64.2195,64.1799,64.2096,28020.0
2024-10-08 13:55:00,64.85,64.89,64.84,64.86,33617.0,64.2096,64.2492,64.1997,64.2195,33617.0
2024-10-08 14:00:00,64.87,64.88,64.83,64.84,23595.0,64.2294,64.2393,64.1898,64.1997,23595.0
2024-10-08 14:05:00,64.84,64.86,64.83,64.84,24466.0,64.1997,64.2195,64.1898,64.1997,24466.0
2024-10-08 14:10:00,64.84,64.85,64.82,64.83,25459.0,64.1997,64.2096,64.1799,64.1898,25459.0
2024-10-08 14:15:00,64.83,64.86,64.82,64.84,38912.0,64.1898,64.2195,64.1799,64.1997,38912.0
2024-10-08 14:20:00,64.84,64.86,64.82,64.85,30411.0,64.1997,64.2195,64.1799,64.2096,30411.0
2024-10-08 14:25:00,64.85,64.86,64.81,64.83,38103.0,64.2096,64.2195,64.17,64.1898,38103.0
2024-10-08 14:30:00,64.83,64.84,64.81,64.83,38399.0,64.1898,64.1997,64.17,64.1898,38399.0
2024-10-08 14:35:00,64.83,64.89,64.82,64.87,34045.0,64.1898,64.2492,64.1799,64.2294,34045.0
2024-10-08 14:40:00,64.86,64.87,64.85,64.87,30996.0,64.2195,64.2294,64.2096,64.2294,30996.0
2024-10-08 14:45:00,64.87,64.87,64.83,64.84,32404.0,64.2294,64.2294,64.1898,64.1997,32404.0
2024-10-08 14:50:00,64.85,64.91,64.84,64.88,37567.0,64.2096,64.269,64.1997,64.2393,37567.0
2024-10-08 14:55:00,64.88,64.9,64.86,64.87,27779.0,64.2393,64.2591,64.2195,64.2294,27779.0
2024-10-08 15:00:00,64.87,64.89,64.82,64.89,54298.0,64.2294,64.2492,64.1799,64.2492,54298.0
2024-10-08 15:05:00,64.89,64.92,64.86,64.89,62301.0,64.2492,64.2789,64.2195,64.2492,62301.0
2024-10-08 15:10:00,64.89,64.9,64.86,64.88,39790.0,64.2492,64.2591,64.2195,64.2393,39790.0
2024-10-08 15:15:00,64.88,64.97,64.86,64.97,45516.0,64.2393,64.3285,64.2195,64.3285,45516.0
2024-10-08 15:20:00,64.97,65.04,64.95,64.97,53559.0,64.3285,64.3978,64.3086,64.3285,53559.0
2024-10-08 15:25:00,64.97,64.98,64.94,64.97,45816.0,64.3285,64.3384,64.2987,64.3285,45816.0
2024-10-08 15:30:00,64.97,65.0,64.94,65.0,65312.0,64.3285,64.3582,64.2987,64.3582,65312.0
2024-10-08 15:35:00,65.0,65.01,64.96,65.0,66589.0,64.3582,64.3681,64.3185,64.3582,66589.0
2024-10-08 15:40:00,65.0,65.08,64.98,65.02,88550.0,64.3582,64.4374,64.3384,64.378,88550.0
2024-10-08 15:45:00,65.02,65.07,64.96,65.06,96555.0,64.378,64.4275,64.3185,64.4176,96555.0
2024-10-08 15:50:00,65.06,65.07,64.95,64.96,148422.0,64.4176,64.4275,64.3086,64.3185,148422.0
2024-10-08 15:55:00,64.96,64.97,64.85,64.9,525460.0,64.3185,64.3285,64.2096,64.2591,525460.0
2024-10-09 09:30:00,65.25,65.35,64.97,65.17,63035.0,64.6057,64.7047,64.3285,64.5265,63035.0
2024-10-09 09:35:00,65.17,65.32,65.11,65.3,34994.0,64.5265,64.675,64.4671,64.6552,34994.0
2024-10-09 09:40:00,65.31,65.46,65.29,65.45,38199.0,64.6651,64.8136,64.6453,64.8037,38199.0
2024-10-09 09:45:00,65.43,65.56,65.43,65.5,37833.0,64.7839,64.9126,64.7839,64.8532,37833.0
2024-10-09 09:50:00,65.49,65.53,65.4,65.49,148912.0,64.8433,64.8829,64.7542,64.8433,148912.0
2024-10-09 09:55:00,65.49,65.54,65.4,65.5,111345.0,64.8433,64.8928,64.7542,64.8532,111345.0
2024-10-09 10:00:00,65.5,65.53,65.42,65.45,109230.0,64.8532,64.8829,64.774,64.8037,109230.0
2024-10-09 10:05:00,65.45,65.57,65.39,65.52,89798.0,64.8037,64.9225,64.7443,64.873,89798.0
2024-10-09 10:10:00,65.52,65.57,65.48,65.55,79899.0,64.873,64.9225,64.8334,64.9027,79899.0
2024-10-09 10:15:00,65.54,65.54,65.41,65.45,42610.0,64.8928,64.8928,64.7641,64.8037,42610.0
2024-10-09 10:20:00,65.44,65.51,65.42,65.5,60070.0,64.7938,64.8631,64.774,64.8532,60070.0
2024-10-09 10:25:00,65.5,65.51,65.44,65.48,60375.0,64.8532,64.8631,64.7938,64.8334,60375.0
2024-10-09 10:30:00,65.48,65.57,65.46,65.52,144539.0,64.8334,64.9225,64.8136,64.873,144539.0
2024-10-09 10:35:00,65.52,65.62,65.43,65.44,91439.0,64.873,64.972,64.7839,64.7938,91439.0
2024-10-09 10:40:00,65.44,65.45,65.34,65.34,63043.0,64.7938,64.8037,64.6948,64.6948,63043.0
2024-10-09 10:45:00,65.34,65.51,65.31,65.49,55874.0,64.6948,64.8631,64.6651,64.8433,55874.0
2024-10-09 10:50:00,65.49,65.5,65.39,65.41,36148.0,64.8433,64.8532,64.7443,64.7641,36148.0
2024-10-09 10:55:00,65.42,65.58,65.37,65.57,86788.0,64.774,64.9324,64.7245,64.9225,86788.0
2024-10-09 11:00:00,65.58,65.69,65.57,65.62,62466.0,64.9324,65.0413,64.9225,64.972,62466.0
2024-10-09 11:05:00,65.62,65.72,65.61,65.67,24008.0,64.972,65.071,64.9621,65.0215,24008.0
2024-10-09 11:10:00,65.67,65.73,65.61,65.7,72254.0,65.0215,65.0809,64.9621,65.0512,72254.0
2024-10-09 11:15:00,65.7,65.71,65.68,65.7,49811.0,65.0512,65.0611,65.0314,65.0512,49811.0
2024-10-09 11:20:00,65.7,65.79,65.68,65.73,25151.0,65.0512,65.1404,65.0314,65.0809,25151.0
2024-10-09 11:25:00,65.74,65.83,65.74,65.83,26728.0,65.0908,65.18,65.0908,65.18,26728.0
2024-10-09 11:30:00,65.82,65.91,65.81,65.86,44425.0,65.1701,65.2592,65.1602,65.2097,44425.0
2024-10-09 11:35:00,65.86,65.9,65.83,65.89,25239.0,65.2097,65.2493,65.18,65.2394,25239.0
2024-10-09 11:40:00,65.89,65.98,65.88,65.97,51714.0,65.2394,65.3285,65.2295,65.3186,51714.0
2024-10-09 11:45:00,65.97,66.06,65.96,66.05,106293.0,65.3186,65.4077,65.3087,65.3978,106293.0
2024-10-09 11:50:00,66.05,66.1,66.04,66.06,46575.0,65.3978,65.4473,65.3879,65.4077,46575.0
2024-10-09 11:55:00,66.06,66.14,66.04,66.11,55683.0,65.4077,65.4869,65.3879,65.4572,55683.0
2024-10-09 12:00:00,66.11,66.15,66.07,66.11,74835.0,65.4572,65.4968,65.4176,65.4572,74835.0
2024-10-09 12:05:00,66.1,66.18,66.08,66.14,67869.0,65.4473,65.5265,65.4275,65.4869,67869.0
2024-10-09 12:10:00,66.14,66.15,66.11,66.15,32152.0,65.4869,65.4968,65.4572,65.4968,32152.0
2024-10-09 12:15:00,66.15,66.16,66.12,66.13,26313.0,65.4968,65.5067,65.4671,65.477,26313.0
2024-10-09 12:20:00,66.13,66.16,66.09,66.12,59209.0,65.477,65.5067,65.4374,65.4671,59209.0
2024-10-09 12:25:00,66.12,66.18,66.1,66.12,34752.0,65.4671,65.5265,65.4473,65.4671,34752.0
2024-10-09 12:30:00,66.12,66.12,66.06,66.07,22367.0,65.4671,65.4671,65.4077,65.4176,22367.0
2024-10-09 12:35:00,66.08,66.12,66.07,66.11,50893.0,65.4275,65.4671,65.4176,65.4572,50893.0
2024-10-09 12:40:00,66.1,66.14,66.08,66.12,36618.0,65.4473,65.4869,65.4275,65.4671,36618.0
2024-10-09 12:45:00,66.11,66.13,66.1,66.11,24906.0,65.4572,65.477,65.4473,65.4572,24906.0
2024-10-09 12:50:00,66.11,66.15,66.06,66.13,36829.0,65.4572,65.4968,65.4077,65.477,36829.0
2024-10-09 12:55:00,66.13,66.2,66.12,66.18,31392.0,65.477,65.5463,65.4671,65.5265,31392.0
2024-10-09 13:00:00,66.17,66.18,66.08,66.09,20878.0,65.5166,65.5265,65.4275,65.4374,20878.0
2024-10-09 13:05:00,66.09,66.09,66.04,66.09,54994.0,65.4374,65.4374,65.3879,65.4374,54994.0
2024-10-09 13:10:00,66.09,66.16,66.07,66.13,26291.0,65.4374,65.5067,65.4176,65.477,26291.0
2024-10-09 13:15:00,66.14,66.21,66.14,66.2,40667.0,65.4869,65.5562,65.4869,65.5463,40667.0
2024-10-09 13:20:00,66.19,66.2,66.17,66.19,38339.0,65.5364,65.5463,65.5166,65.5364,38339.0
2024-10-09 13:25:00,66.19,66.27,66.17,66.19,73106.0,65.5364,65.6156,65.5166,65.5364,73106.0
2024-10-09 13:30:00,66.19,66.38,66.18,66.38,492927.0,65.5364,65.7245,65.5265,65.7245,492927.0
2024-10-09 13:35:00,66.38,66.49,66.37,66.49,236417.0,65.7245,65.8334,65.7146,65.8334,236417.0
2024-10-09 13:40:00,66.49,66.58,66.49,66.53,161716.0,65.8334,65.9226,65.8334,65.873,161716.0
2024-10-09 13:45:00,66.53,66.56,66.5,66.56,35220.0,65.873,65.9027,65.8433,65.9027,35220.0
2024-10-09 13:50:00,66.55,66.66,66.55,66.66,65387.0,65.8928,66.0018,65.8928,66.0018,65387.0
2024-10-09 13:55:00,66.66,66.67,66.49,66.5,79633.0,66.0018,66.0117,65.8334,65.8433,79633.0
2024-10-09 14:00:00,66.5,66.52,66.43,66.48,323772.0,65.8433,65.8631,65.774,65.8235,323772.0
2024-10-09 14:05:00,66.49,66.59,66.48,66.53,315777.0,65.8334,65.9325,65.8235,65.873,315777.0
2024-10-09 14:10:00,66.53,66.58,66.49,66.53,252102.0,65.873,65.9226,65.8334,65.873,252102.0
2024-10-09 14:15:00,66.52,66.56,66.5,66.51,109538.0,65.8631,65.9027,65.8433,65.8532,109538.0
2024-10-09 14:20:00,66.51,66.52,66.5,66.51,307784.0,65.8532,65.8631,65.8433,65.8532,307784.0
2024-10-09 14:25:00,66.51,66.6,66.5,66.53,87126.0,65.8532,65.9424,65.8433,65.873,87126.0
2024-10-09 14:30:00,66.52,66.54,66.49,66.5,196610.0,65.8631,65.8829,65.8334,65.8433,196610.0
2024-10-09 14:35:00,66.5,66.52,66.36,66.48,96751.0,65.8433,65.8631,65.7047,65.8235,96751.0
2024-10-09 14:40:00,66.48,66.5,66.4,66.42,88503.0,65.8235,65.8433,65.7443,65.7641,88503.0
2024-10-09 14:45:00,66.41,66.42,66.3,66.34,149530.0,65.7542,65.7641,65.6453,65.6849,149530.0
2024-10-09 14:50:00,66.34,66.44,66.27,66.32,243995.0,65.6849,65.7839,65.6156,65.6651,243995.0
2024-10-09 14:55:00,66.32,66.34,66.17,66.18,117686.0,65.6651,65.6849,65.5166,65.5265,117686.0
2024-10-09 15:00:00,66.17,66.31,66.12,66.25,203566.0,65.5166,65.6552,65.4671,65.5958,203566.0
2024-10-09 15:05:00,66.25,66.29,66.19,66.2,200012.0,65.5958,65.6354,65.5364,65.5463,200012.0
2024-10-09 15:10:00,66.2,66.31,66.18,66.26,121358.0,65.5463,65.6552,65.5265,65.6057,121358.0
2024-10-09 15:15:00,66.25,66.29,66.22,66.28,312724.0,65.5958,65.6354,65.5661,65.6255,312724.0
2024-10-09 15:20:00,66.27,66.29,66.22,66.26,88990.0,65.6156,65.6354,65.5661,65.6057,88990.0
2024-10-09 15:25:00,66.25,66.26,66.18,66.26,84522.0,65.5958,65.6057,65.5265,65.6057,84522.0
2024-10-09 15:30:00,66.25,66.29,66.23,66.25,95243.0,65.5958,65.6354,65.576,65.5958,95243.0
2024-10-09 15:35:00,66.25,66.31,66.18,66.29,669283.0,65.5958,65.6552,65.5265,65.6354,669283.0
2024-10-09 15:40:00,66.29,66.45,66.29,66.39,71564.0,65.6354,65.7938,65.6354,65.7344,71564.0
2024-10-09 15:45:00,66.39,66.42,66.35,66.41,63842.0,65.7344,65.7641,65.6948,65.7542,63842.0
2024-10-09 15:50:00,66.41,66.62,66.4,66.61,113418.0,65.7542,65.9622,65.7443,65.9523,113418.0
2024-10-09 15:55:00,66.61,66.73,66.6,66.69,385358.0,65.9523,66.0711,65.9424,66.0315,385358.0
2024-10-10 09:30:00,66.4,66.81,66.32,66.8,83417.0,65.7443,66.1503,65.6651,66.1404,83417.0
2024-10-10 09:35:00,66.78,66.81,66.58,66.8,54182.0,66.1206,66.1503,65.9226,66.1404,54182.0
2024-10-10 09:40:00,66.81,66.84,66.43,66.45,23323.0,66.1503,66.18,65.774,65.7938,23323.0
2024-10-10 09:45:00,66.45,66.46,66.25,66.35,80453.0,65.7938,65.8037,65.5958,65.6948,80453.0
2024-10-10 09:50:00,66.36,66.58,66.35,66.52,40479.0,65.7047,65.9226,65.6948,65.8631,40479.0
2024-10-10 09:55:00,66.5,66.53,66.38,66.41,61023.0,65.8433,65.873,65.7245,65.7542,61023.0
2024-10-10 10:00:00,66.41,66.61,66.39,66.6,52625.0,65.7542,65.9523,65.7344,65.9424,52625.0
2024-10-10 10:05:00,66.59,66.72,66.5,66.71,38725.0,65.9325,66.0612,65.8433,66.0513,38725.0
2024-10-10 10:10:00,66.69,66.72,66.59,66.61,36283.0,66.0315,66.0612,65.9325,65.9523,36283.0
2024-10-10 10:15:00,66.61,66.69,66.55,66.64,37797.0,65.9523,66.0315,65.8928,65.982,37797.0
2024-10-10 10:20:00,66.63,66.67,66.56,66.62,43893.0,65.9721,66.0117,65.9027,65.9622,43893.0
2024-10-10 10:25:00,66.63,66.66,66.57,66.63,24629.0,65.9721,66.0018,65.9127,65.9721,24629.0
2024-10-10 10:30:00,66.63,66.71,66.57,66.68,51062.0,65.9721,66.0513,65.9127,66.0216,51062.0
2024-10-10 10:35:00,66.68,66.75,66.67,66.75,24217.0,66.0216,66.0909,66.0117,66.0909,24217.0
2024-10-10 10:40:00,66.74,66.81,66.72,66.79,39429.0,66.081,66.1503,66.0612,66.1305,39429.0
2024-10-10 10:45:00,66.78,66.78,66.64,66.7,39159.0,66.1206,66.1206,65.982,66.0414,39159.0
2024-10-10 10:50:00,66.69,66.75,66.68,66.75,43604.0,66.0315,66.0909,66.0216,66.0909,43604.0
2024-10-10 10:55:00,66.75,66.85,66.73,66.8,57946.0,66.0909,66.1899,66.0711,66.1404,57946.0
2024-10-10 11:00:00,66.81,66.91,66.8,66.91,71870.0,66.1503,66.2493,66.1404,66.2493,71870.0
2024-10-10 11:05:00,66.91,67.16,66.91,67.0,149073.0,66.2493,66.4968,66.2493,66.3384,149073.0
2024-10-10 11:10:00,67.0,67.08,66.91,67.06,198325.0,66.3384,66.4176,66.2493,66.3978,198325.0
2024-10-10 11:15:00,67.06,67.1,67.0,67.07,67597.0,66.3978,66.4374,66.3384,66.4077,67597.0
2024-10-10 11:20:00,67.07,67.07,66.97,67.0,43255.0,66.4077,66.4077,66.3087,66.3384,43255.0
2024-10-10 11:25:00,67.0,67.0,66.91,66.91,43486.0,66.3384,66.3384,66.2493,66.2493,43486.0
2024-10-10 11:30:00,66.91,66.92,66.83,66.89,55798.0,66.2493,66.2592,66.1701,66.2295,55798.0
2024-10-10 11:35:00,66.89,66.95,66.86,66.9,36722.0,66.2295,66.2889,66.1998,66.2394,36722.0
2024-10-10 11:40:00,66.9,66.96,66.9,66.9,22243.0,66.2394,66.2988,66.2394,66.2394,22243.0
2024-10-10 11:45:00,66.91,66.98,66.9,66.98,25682.0,66.2493,66.3186,66.2394,66.3186,25682.0
2024-10-10 11:50:00,66.97,66.97,66.92,66.95,37943.0,66.3087,66.3087,66.2592,66.2889,37943.0
2024-10-10 11:55:00,66.95,66.98,66.93,66.95,33074.0,66.2889,66.3186,66.2691,66.2889,33074.0
2024-10-10 12:00:00,66.95,66.99,66.94,66.95,33758.0,66.2889,66.3285,66.279,66.2889,33758.0
2024-10-10 12:05:00,66.95,67.08,66.94,67.02,75150.0,66.2889,66.4176,66.279,66.3582,75150.0
2024-10-10 12:10:00,67.02,67.03,66.91,66.92,61008.0,66.3582,66.3681,66.2493,66.2592,61008.0
2024-10-10 12:15:00,66.92,66.93,66.86,66.87,32710.0,66.2592,66.2691,66.1998,66.2097,32710.0
2024-10-10 12:20:00,66.88,66.91,66.85,66.88,22500.0,66.2196,66.2493,66.1899,66.2196,22500.0
2024-10-10 12:25:00,66.88,66.92,66.85,66.89,31341.0,66.2196,66.2592,66.1899,66.2295,31341.0
2024-10-10 12:30:00,66.89,66.9,66.79,66.86,37500.0,66.2295,66.2394,66.1305,66.1998,37500.0
2024-10-10 12:35:00,66.85,66.91,66.85,66.89,31050.0,66.1899,66.2493,66.1899,66.2295,31050.0
2024-10-10 12:40:00,66.9,66.9,66.71,66.74,29661.0,66.2394,66.2394,66.0513,66.081,29661.0
2024-10-10 12:45:00,66.74,66.78,66.72,66.73,19880.0,66.081,66.1206,66.0612,66.0711,19880.0
2024-10-10 12:50:00,66.73,66.81,66.73,66.81,22636.0,66.0711,66.1503,66.0711,66.1503,22636.0
2024-10-10 12:55:00,66.81,66.82,66.78,66.8,49246.0,66.1503,66.1602,66.1206,66.1404,49246.0
2024-10-10 13:00:00,66.8,66.81,66.73,66.74,39574.0,66.1404,66.1503,66.0711,66.081,39574.0
2024-10-10 13:05:00,66.75,66.8,66.72,66.73,109519.0,66.0909,66.1404,66.0612,66.0711,109519.0
2024-10-10 13:10:00,66.72,66.81,66.72,66.79,55542.0,66.0612,66.1503,66.0612,66.1305,55542.0
2024-10-10 13:15:00,66.8,66.85,66.74,66.84,109574.0,66.1404,66.1899,66.081,66.18,109574.0
2024-10-10 13:20:00,66.84,66.89,66.83,66.85,45963.0,66.18,66.2295,66.1701,66.1899,45963.0
2024-10-10 13:25:00,66.82,66.85,66.78,66.81,24712.0,66.1602,66.1899,66.1206,66.1503,24712.0
2024-10-10 13:30:00,66.81,66.88,66.81,66.88,24986.0,66.1503,66.2196,66.1503,66.2196,24986.0
2024-10-10 13:35:00,66.89,66.89,66.79,66.8,49283.0,66.2295,66.2295,66.1305,66.1404,49283.0
2024-10-10 13:40:00,66.8,66.83,66.78,66.8,34979.0,66.1404,66.1701,66.1206,66.1404,34979.0
2024-10-10 13:45:00,66.8,66.8,66.72,66.75,139668.0,66.1404,66.1404,66.0612,66.0909,139668.0
2024-10-10 13:50:00,66.75,66.76,66.69,66.74,63952.0,66.0909,66.1008,66.0315,66.081,63952.0
2024-10-10 13:55:00,66.74,66.79,66.73,66.75,45276.0,66.081,66.1305,66.0711,66.0909,45276.0
2024-10-10 14:00:00,66.76,66.76,66.69,66.7,32132.0,66.1008,66.1008,66.0315,66.0414,32132.0
2024-10-10 14:05:00,66.7,66.74,66.69,66.74,33119.0,66.0414,66.081,66.0315,66.081,33119.0
2024-10-10 14:10:00,66.74,66.77,66.71,66.76,38568.0,66.081,66.1107,66.0513,66.1008,38568.0
2024-10-10 14:15:00,66.76,66.77,66.69,66.72,27051.0,66.1008,66.1107,66.0315,66.0612,27051.0
2024-10-10 14:20:00,66.72,66.74,66.68,66.69,86881.0,66.0612,66.081,66.0216,66.0315,86881.0
2024-10-10 14:25:00,66.69,66.76,66.68,66.73,47158.0,66.0315,66.1008,66.0216,66.0711,47158.0
2024-10-10 14:30:00,66.73,66.76,66.7,66.75,32261.0,66.0711,66.1008,66.0414,66.0909,32261.0
2024-10-10 14:35:00,66.75,66.85,66.74,66.83,39971.0,66.0909,66.1899,66.081,66.1701,39971.0
2024-10-10 14:40:00,66.83,66.83,66.75,66.78,45804.0,66.1701,66.1701,66.0909,66.1206,45804.0
2024-10-10 14:45:00,66.78,66.83,66.78,66.81,35541.0,66.1206,66.1701,66.1206,66.1503,35541.0
2024-10-10 14:50:00,66.81,66.81,66.75,66.78,26048.0,66.1503,66.1503,66.0909,66.1206,26048.0
2024-10-10 14:55:00,66.78,66.83,66.77,66.79,29693.0,66.1206,66.1701,66.1107,66.1305,29693.0
2024-10-10 15:00:00,66.78,66.85,66.78,66.8,26327.0,66.1206,66.1899,66.1206,66.1404,26327.0
2024-10-10 15:05:00,66.8,66.82,66.78,66.8,21164.0,66.1404,66.1602,66.1206,66.1404,21164.0
2024-10-10 15:10:00,66.8,66.8,66.77,66.78,37785.0,66.1404,66.1404,66.1107,66.1206,37785.0
2024-10-10 15:15:00,66.78,66.81,66.76,66.8,34025.0,66.1206,66.1503,66.1008,66.1404,34025.0
2024-10-10 15:20:00,66.8,66.82,66.77,66.8,39026.0,66.1404,66.1602,66.1107,66.1404,39026.0
2024-10-10 15:25:00,66.8,66.8,66.71,66.75,44897.0,66.1404,66.1404,66.0513,66.0909,44897.0
2024-10-10 15:30:00,66.75,66.76,66.71,66.76,56965.0,66.0909,66.1008,66.0513,66.1008,56965.0
2024-10-10 15:35:00,66.75,66.75,66.69,66.7,77263.0,66.0909,66.0909,66.0315,66.0414,77263.0
2024-10-10 15:40:00,66.7,66.74,66.66,66.7,82692.0,66.0414,66.081,66.0018,66.0414,82692.0
2024-10-10 15:45:00,66.7,66.7,66.63,66.67,104302.0,66.0414,66.0414,65.9721,66.0117,104302.0
2024-10-10 15:50:00,66.66,66.73,66.66,66.69,168099.0,66.0018,66.0711,66.0018,66.0315,168099.0
2024-10-10 15:55:00,66.69,66.69,66.57,66.65,355954.0,66.0315,66.0315,65.9127,65.9919,355954.0
2024-10-11 09:30:00,66.96,67.57,66.81,67.48,147050.0,66.2988,66.9028,66.1503,66.8137,147050.0
2024-10-11 09:35:00,67.5,67.67,67.33,67.62,211015.0,66.8335,67.0018,66.6651,66.9523,211015.0
2024-10-11 09:40:00,67.62,67.73,67.57,67.63,148478.0,66.9523,67.0612,66.9028,66.9622,148478.0
2024-10-11 09:45:00,67.64,67.64,67.47,67.5,57266.0,66.9721,66.9721,66.8038,66.8335,57266.0
2024-10-11 09:50:00,67.5,67.66,67.46,67.61,61394.0,66.8335,66.9919,66.7939,66.9424,61394.0
2024-10-11 09:55:00,67.6,67.72,67.56,67.65,41378.0,66.9325,67.0513,66.8929,66.982,41378.0
2024-10-11 10:00:00,67.64,67.85,67.55,67.83,78992.0,66.9721,67.18,66.883,67.1602,78992.0
2024-10-11 10:05:00,67.84,68.0,67.83,67.98,77113.0,67.1701,67.3285,67.1602,67.3087,77113.0
2024-10-11 10:10:00,67.99,68.06,67.94,67.95,167355.0,67.3186,67.3879,67.2691,67.279,167355.0
2024-10-11 10:15:00,67.96,68.01,67.76,67.8,104841.0,67.2889,67.3384,67.0909,67.1305,104841.0
2024-10-11 10:20:00,67.77,67.83,67.67,67.81,43766.0,67.1008,67.1602,67.0018,67.1404,43766.0
2024-10-11 10:25:00,67.83,67.95,67.83,67.9,32210.0,67.1602,67.279,67.1602,67.2295,32210.0
2024-10-11 10:30:00,67.9,67.92,67.78,67.84,38652.0,67.2295,67.2493,67.1107,67.1701,38652.0
2024-10-11 10:35:00,67.84,67.88,67.79,67.82,41081.0,67.1701,67.2097,67.1206,67.1503,41081.0
2024-10-11 10:40:00,67.83,67.86,67.74,67.8,39102.0,67.1602,67.1899,67.0711,67.1305,39102.0
2024-10-11 10:45:00,67.81,67.85,67.77,67.85,40724.0,67.1404,67.18,67.1008,67.18,40724.0
2024-10-11 10:50:00,67.86,67.95,67.8,67.81,103749.0,67.1899,67.279,67.1305,67.1404,103749.0
2024-10-11 10:55:00,67.81,67.93,67.81,67.86,84785.0,67.1404,67.2592,67.1404,67.1899,84785.0
2024-10-11 11:00:00,67.87,67.91,67.84,67.89,121700.0,67.1998,67.2394,67.1701,67.2196,121700.0
2024-10-11 11:05:00,67.89,67.98,67.86,67.94,29732.0,67.2196,67.3087,67.1899,67.2691,29732.0
2024-10-11 11:10:00,67.94,68.07,67.93,68.06,46940.0,67.2691,67.3978,67.2592,67.3879,46940.0
2024-10-11 11:15:00,68.08,68.1,68.01,68.02,39653.0,67.4077,67.4275,67.3384,67.3483,39653.0
2024-10-11 11:20:00,68.02,68.05,67.99,68.04,27347.0,67.3483,67.378,67.3186,67.3681,27347.0
2024-10-11 11:25:00,68.04,68.06,67.86,67.97,27241.0,67.3681,67.3879,67.1899,67.2988,27241.0
2024-10-11 11:30:00,67.97,68.0,67.87,67.88,63684.0,67.2988,67.3285,67.1998,67.2097,63684.0
2024-10-11 11:35:00,67.88,67.92,67.84,67.88,51801.0,67.2097,67.2493,67.1701,67.2097,51801.0
2024-10-11 11:40:00,67.87,67.89,67.82,67.89,74813.0,67.1998,67.2196,67.1503,67.2196,74813.0
2024-10-11 11:45:00,67.88,67.95,67.88,67.9,22644.0,67.2097,67.279,67.2097,67.2295,22644.0
2024-10-11 11:50:00,67.9,67.92,67.85,67.86,16835.0,67.2295,67.2493,67.18,67.1899,16835.0
2024-10-11 11:55:00,67.85,67.87,67.72,67.76,164085.0,67.18,67.1998,67.0513,67.0909,164085.0
2024-10-11 12:00:00,67.77,67.8,67.66,67.79,52436.0,67.1008,67.1305,66.9919,67.1206,52436.0
2024-10-11 12:05:00,67.79,67.84,67.76,67.78,34763.0,67.1206,67.1701,67.0909,67.1107,34763.0
2024-10-11 12:10:00,67.78,67.83,67.74,67.81,55568.0,67.1107,67.1602,67.0711,67.1404,55568.0
2024-10-11 12:15:00,67.81,67.82,67.79,67.8,46636.0,67.1404,67.1503,67.1206,67.1305,46636.0
2024-10-11 12:20:00,67.8,67.82,67.65,67.66,397920.0,67.1305,67.1503,66.982,66.9919,397920.0
2024-10-11 12:25:00,67.65,67.71,67.6,67.65,151393.0,66.982,67.0414,66.9325,66.982,151393.0
2024-10-11 12:30:00,67.65,67.74,67.63,67.73,33906.0,66.982,67.0711,66.9622,67.0612,33906.0
2024-10-11 12:35:00,67.73,67.79,67.73,67.78,26317.0,67.0612,67.1206,67.0612,67.1107,26317.0
2024-10-11 12:40:00,67.78,67.83,67.77,67.8,12583.0,67.1107,67.1602,67.1008,67.1305,12583.0
2024-10-11 12:45:00,67.8,67.81,67.73,67.76,34538.0,67.1305,67.1404,67.0612,67.0909,34538.0
2024-10-11 12:50:00,67.77,67.8,67.71,67.71,26947.0,67.1008,67.1305,67.0414,67.0414,26947.0
2024-10-11 12:55:00,67.7,67.78,67.69,67.78,23287.0,67.0315,67.1107,67.0216,67.1107,23287.0
2024-10-11 13:00:00,67.78,67.81,67.68,67.69,12991.0,67.1107,67.1404,67.0117,67.0216,12991.0
2024-10-11 13:05:00,67.69,67.69,67.61,67.65,22091.0,67.0216,67.0216,66.9424,66.982,22091.0
2024-10-11 13:10:00,67.66,67.68,67.62,67.64,44483.0,66.9919,67.0117,66.9523,66.9721,44483.0
2024-10-11 13:15:00,67.63,67.64,67.56,67.58,19283.0,66.9622,66.9721,66.8929,66.9127,19283.0
2024-10-11 13:20:00,67.58,67.64,67.56,67.63,30935.0,66.9127,66.9721,66.8929,66.9622,30935.0
2024-10-11 13:25:00,67.63,67.7,67.62,67.68,46992.0,66.9622,67.0315,66.9523,67.0117,46992.0
2024-10-11 13:30:00,67.68,67.72,67.67,67.69,31621.0,67.0117,67.0513,67.0018,67.0216,31621.0
2024-10-11 13:35:00,67.69,67.73,67.64,67.7,124109.0,67.0216,67.0612,66.9721,67.0315,124109.0
2024-10-11 13:40:00,67.7,67.71,67.55,67.67,47973.0,67.0315,67.0414,66.883,67.0018,47973.0
2024-10-11 13:45:00,67.67,67.69,67.62,67.67,33663.0,67.0018,67.0216,66.9523,67.0018,33663.0
2024-10-11 13:50:00,67.67,67.73,67.65,67.7,22254.0,67.0018,67.0612,66.982,67.0315,22254.0
2024-10-11 13:55:00,67.7,67.75,67.68,67.73,16342.0,67.0315,67.081,67.0117,67.0612,16342.0
2024-10-11 14:00:00,67.73,67.75,67.71,67.71,20170.0,67.0612,67.081,67.0414,67.0414,20170.0
2024-10-11 14:05:00,67.7,67.72,67.68,67.68,22171.0,67.0315,67.0513,67.0117,67.0117,22171.0
2024-10-11 14:10:00,67.67,67.73,67.67,67.72,19951.0,67.0018,67.0612,67.0018,67.0513,19951.0
2024-10-11 14:15:00,67.71,67.72,67.68,67.7,14865.0,67.0414,67.0513,67.0117,67.0315,14865.0
2024-10-11 14:20:00,67.7,67.72,67.67,67.67,15654.0,67.0315,67.0513,67.0018,67.0018,15654.0
2024-10-11 14:25:00,67.67,67.7,67.64,67.69,25618.0,67.0018,67.0315,66.9721,67.0216,25618.0
2024-10-11 14:30:00,67.69,67.72,67.67,67.67,20398.0,67.0216,67.0513,67.0018,67.0018,20398.0
2024-10-11 14:35:00,67.67,67.68,67.64,67.66,23062.0,67.0018,67.0117,66.9721,66.9919,23062.0
2024-10-11 14:40:00,67.67,67.68,67.65,67.67,14601.0,67.0018,67.0117,66.982,67.0018,14601.0
2024-10-11 14:45:00,67.67,67.72,67.67,67.7,24746.0,67.0018,67.0513,67.0018,67.0315,24746.0
2024-10-11 14:50:00,67.7,67.73,67.66,67.66,29513.0,67.0315,67.0612,66.9919,66.9919,29513.0
2024-10-11 14:55:00,67.66,67.69,67.65,67.67,13786.0,66.9919,67.0216,66.982,67.0018,13786.0
2024-10-11 15:00:00,67.66,67.75,67.63,67.73,94679.0,66.9919,67.081,66.9622,67.0612,94679.0
2024-10-11 15:05:00,67.74,67.8,67.71,67.76,23076.0,67.0711,67.1305,67.0414,67.0909,23076.0
2024-10-11 15:10:00,67.76,67.77,67.7,67.74,67077.0,67.0909,67.1008,67.0315,67.0711,67077.0
2024-10-11 15:15:00,67.74,67.81,67.74,67.76,38379.0,67.0711,67.1404,67.0711,67.0909,38379.0
2024-10-11 15:20:00,67.76,67.81,67.74,67.81,20350.0,67.0909,67.1404,67.0711,67.1404,20350.0
2024-10-11 15:25:00,67.81,67.83,67.73,67.74,73624.0,67.1404,67.1602,67.0612,67.0711,73624.0
2024-10-11 15:30:00,67.73,67.84,67.73,67.8,58410.0,67.0612,67.1701,67.0612,67.1305,58410.0
2024-10-11 15:35:00,67.8,67.81,67.78,67.78,45533.0,67.1305,67.1404,67.1107,67.1107,45533.0
2024-10-11 15:40:00,67.78,67.78,67.68,67.73,74022.0,67.1107,67.1107,67.0117,67.0612,74022.0
2024-10-11 15:45:00,67.73,67.77,67.69,67.77,58145.0,67.0612,67.1008,67.0216,67.1008,58145.0
2024-10-11 15:50:00,67.77,67.77,67.71,67.73,126805.0,67.1008,67.1008,67.0414,67.0612,126805.0
2024-10-11 15:55:00,67.73,67.74,67.6,67.68,412196.0,67.0612,67.0711,66.9325,67.0117,412196.0
2024-10-14 09:30:00,67.86,67.97,67.68,67.86,91419.0,67.1899,67.2988,67.0117,67.1899,91419.0
2024-10-14 09:35:00,67.87,67.88,67.79,67.85,25664.0,67.1998,67.2097,67.1206,67.18,25664.0
2024-10-14 09:40:00,67.84,68.04,67.79,68.04,72769.0,67.1701,67.3681,67.1206,67.3681,72769.0
2024-10-14 09:45:00,68.04,68.29,67.97,68.21,99032.0,67.3681,67.6157,67.2988,67.5365,99032.0
2024-10-14 09:50:00,68.23,68.23,68.01,68.14,58524.0,67.5563,67.5563,67.3384,67.4671,58524.0
2024-10-14 09:55:00,68.14,68.35,68.14,68.27,40054.0,67.4671,67.6751,67.4671,67.5959,40054.0
2024-10-14 10:00:00,68.26,68.26,68.09,68.09,97114.0,67.586,67.586,67.4176,67.4176,97114.0
2024-10-14 10:05:00,68.11,68.24,68.11,68.16,40090.0,67.4374,67.5662,67.4374,67.487,40090.0
2024-10-14 10:10:00,68.16,68.18,68.02,68.07,61764.0,67.487,67.5068,67.3483,67.3978,61764.0
2024-10-14 10:15:00,68.06,68.23,68.05,68.19,102125.0,67.3879,67.5563,67.378,67.5167,102125.0
2024-10-14 10:20:00,68.19,68.27,68.11,68.11,84444.0,67.5167,67.5959,67.4374,67.4374,84444.0
2024-10-14 10:25:00,68.11,68.24,68.1,68.16,47293.0,67.4374,67.5662,67.4275,67.487,47293.0
2024-10-14 10:30:00,68.17,68.27,68.16,68.24,38468.0,67.4969,67.5959,67.487,67.5662,38468.0
2024-10-14 10:35:00,68.25,68.31,68.24,68.27,18017.0,67.5761,67.6355,67.5662,67.5959,18017.0
2024-10-14 10:40:00,68.28,68.28,68.23,68.26,26568.0,67.6058,67.6058,67.5563,67.586,26568.0
2024-10-14 10:45:00,68.26,68.29,68.14,68.15,62308.0,67.586,67.6157,67.4671,67.477,62308.0
2024-10-14 10:50:00,68.15,68.2,68.06,68.19,48889.0,67.477,67.5266,67.3879,67.5167,48889.0
2024-10-14 10:55:00,68.2,68.2,68.05,68.09,57974.0,67.5266,67.5266,67.378,67.4176,57974.0
2024-10-14 11:00:00,68.08,68.09,67.98,68.0,86285.0,67.4077,67.4176,67.3087,67.3285,86285.0
2024-10-14 11:05:00,68.01,68.03,67.92,67.98,42307.0,67.3384,67.3582,67.2493,67.3087,42307.0
2024-10-14 11:10:00,67.98,68.04,67.98,68.0,50322.0,67.3087,67.3681,67.3087,67.3285,50322.0
2024-10-14 11:15:00,67.99,68.08,67.98,68.08,40827.0,67.3186,67.4077,67.3087,67.4077,40827.0
2024-10-14 11:20:00,68.09,68.09,67.92,67.98,59474.0,67.4176,67.4176,67.2493,67.3087,59474.0
2024-10-14 11:25:00,67.98,68.1,67.95,68.04,37145.0,67.3087,67.4275,67.279,67.3681,37145.0
2024-10-14 11:30:00,68.04,68.08,67.95,67.96,33773.0,67.3681,67.4077,67.279,67.2889,33773.0
2024-10-14 11:35:00,67.96,68.02,67.94,67.97,30486.0,67.2889,67.3483,67.2691,67.2988,30486.0
2024-10-14 11:40:00,67.96,68.05,67.94,68.05,36824.0,67.2889,67.378,67.2691,67.378,36824.0
2024-10-14 11:45:00,68.05,68.05,67.91,67.98,46315.0,67.378,67.378,67.2394,67.3087,46315.0
2024-10-14 11:50:00,67.98,68.04,67.97,68.03,23561.0,67.3087,67.3681,67.2988,67.3582,23561.0
2024-10-14 11:55:00,68.02,68.05,68.01,68.03,126690.0,67.3483,67.378,67.3384,67.3582,126690.0
2024-10-14 12:00:00,68.03,68.05,67.93,67.94,102439.0,67.3582,67.378,67.2592,67.2691,102439.0
2024-10-14 12:05:00,67.92,68.0,67.92,67.98,30649.0,67.2493,67.3285,67.2493,67.3087,30649.0
2024-10-14 12:10:00,67.98,68.03,67.98,68.02,46793.0,67.3087,67.3582,67.3087,67.3483,46793.0
2024-10-14 12:15:00,68.03,68.04,67.92,67.94,28446.0,67.3582,67.3681,67.2493,67.2691,28446.0
2024-10-14 12:20:00,67.93,67.97,67.92,67.94,26515.0,67.2592,67.2988,67.2493,67.2691,26515.0
2024-10-14 12:25:00,67.93,67.95,67.88,67.9,35505.0,67.2592,67.279,67.2097,67.2295,35505.0
2024-10-14 12:30:00,67.89,67.93,67.85,67.89,48455.0,67.2196,67.2592,67.18,67.2196,48455.0
2024-10-14 12:35:00,67.88,67.97,67.84,67.97,70081.0,67.2097,67.2988,67.1701,67.2988,70081.0
2024-10-14 12:40:00,67.97,67.97,67.9,67.91,31711.0,67.2988,67.2988,67.2295,67.2394,31711.0
2024-10-14 12:45:00,67.91,67.93,67.9,67.92,17750.0,67.2394,67.2592,67.2295,67.2493,17750.0
2024-10-14 12:50:00,67.92,67.95,67.9,67.92,37083.0,67.2493,67.279,67.2295,67.2493,37083.0
2024-10-14 12:55:00,67.92,67.92,67.89,67.92,16760.0,67.2493,67.2493,67.2196,67.2493,16760.0
2024-10-14 13:00:00,67.9,67.91,67.85,67.87,28222.0,67.2295,67.2394,67.18,67.1998,28222.0
2024-10-14 13:05:00,67.86,67.87,67.84,67.86,34221.0,67.1899,67.1998,67.1701,67.1899,34221.0
2024-10-14 13:10:00,67.86,67.86,67.78,67.82,38985.0,67.1899,67.1899,67.1107,67.1503,38985.0
2024-10-14 13:15:00,67.81,67.82,67.75,67.78,37141.0,67.1404,67.1503,67.081,67.1107,37141.0
2024-10-14 13:20:00,67.77,67.8,67.73,67.75,17591.0,67.1008,67.1305,67.0612,67.081,17591.0
2024-10-14 13:25:00,67.74,67.8,67.74,67.78,13652.0,67.0711,67.1305,67.0711,67.1107,13652.0
2024-10-14 13:30:00,67.78,67.78,67.73,67.75,20875.0,67.1107,67.1107,67.0612,67.081,20875.0
2024-10-14 13:35:00,67.75,67.8,67.72,67.78,18308.0,67.081,67.1305,67.0513,67.1107,18308.0
2024-10-14 13:40:00,67.79,67.79,67.73,67.75,15643.0,67.1206,67.1206,67.0612,67.081,15643.0
2024-10-14 13:45:00,67.74,67.76,67.71,67.73,20085.0,67.0711,67.0909,67.0414,67.0612,20085.0
2024-10-14 13:50:00,67.73,67.78,67.72,67.77,19904.0,67.0612,67.1107,67.0513,67.1008,19904.0
2024-10-14 13:55:00,67.77,67.77,67.73,67.75,19209.0,67.1008,67.1008,67.0612,67.081,19209.0
2024-10-14 14:00:00,67.75,67.75,67.69,67.72,47757.0,67.081,67.081,67.0216,67.0513,47757.0
2024-10-14 14:05:00,67.72,67.72,67.69,67.72,36846.0,67.0513,67.0513,67.0216,67.0513,36846.0
2024-10-14 14:10:00,67.72,67.72,67.7,67.7,25869.0,67.0513,67.0513,67.0315,67.0315,25869.0
2024-10-14 14:15:00,67.7,67.72,67.68,67.69,56244.0,67.0315,67.0513,67.0117,67.0216,56244.0
2024-10-14 14:20:00,67.69,67.77,67.69,67.75,53257.0,67.0216,67.1008,67.0216,67.081,53257.0
2024-10-14 14:25:00,67.75,67.75,67.67,67.69,28567.0,67.081,67.081,67.0018,67.0216,28567.0
2024-10-14 14:30:00,67.69,67.69,67.58,67.59,59098.0,67.0216,67.0216,66.9127,66.9226,59098.0
2024-10-14 14:35:00,67.59,67.61,67.55,67.57,71988.0,66.9226,66.9424,66.883,66.9028,71988.0
2024-10-14 14:40:00,67.56,67.61,67.55,67.59,60735.0,66.8929,66.9424,66.883,66.9226,60735.0
2024-10-14 14:45:00,67.59,67.61,67.56,67.61,44091.0,66.9226,66.9424,66.8929,66.9424,44091.0
2024-10-14 14:50:00,67.61,67.63,67.54,67.62,130604.0,66.9424,66.9622,66.8731,66.9523,130604.0
2024-10-14 14:55:00,67.63,67.65,67.59,67.64,25157.0,66.9622,66.982,66.9226,66.9721,25157.0
2024-10-14 15:00:00,67.64,67.76,67.62,67.73,78230.0,66.9721,67.0909,66.9523,67.0612,78230.0
2024-10-14 15:05:00,67.74,67.89,67.74,67.89,75869.0,67.0711,67.2196,67.0711,67.2196,75869.0
2024-10-14 15:10:00,67.9,67.95,67.85,67.87,74429.0,67.2295,67.279,67.18,67.1998,74429.0
2024-10-14 15:15:00,67.86,67.87,67.78,67.82,62424.0,67.1899,67.1998,67.1107,67.1503,62424.0
2024-10-14 15:20:00,67.82,67.88,67.74,67.77,62134.0,67.1503,67.2097,67.0711,67.1008,62134.0
2024-10-14 15:25:00,67.77,67.83,67.75,67.8,31861.0,67.1008,67.1602,67.081,67.1305,31861.0
2024-10-14 15:30:00,67.79,67.83,67.77,67.78,45139.0,67.1206,67.1602,67.1008,67.1107,45139.0
2024-10-14 15:35:00,67.78,67.87,67.74,67.86,60118.0,67.1107,67.1998,67.0711,67.1899,60118.0
2024-10-14 15:40:00,67.86,67.96,67.86,67.87,124744.0,67.1899,67.2889,67.1899,67.1998,124744.0
2024-10-14 15:45:00,67.89,68.02,67.83,67.99,123780.0,67.2196,67.3483,67.1602,67.3186,123780.0
2024-10-14 15:50:00,68.0,68.04,67.93,67.97,179848.0,67.3285,67.3681,67.2592,67.2988,179848.0
2024-10-14 15:55:00,67.97,68.01,67.79,67.82,372405.0,67.2988,67.3384,67.1206,67.1503,372405.0
2024-10-15 09:30:00,72.72,73.92,71.78,73.62,1456990.0,72.0019,73.1901,71.0712,72.893,1456990.0
2024-10-15 09:35:00,73.62,73.79,72.9,72.92,674316.0,72.893,73.0614,72.1801,72.1999,674316.0
2024-10-15 09:40:00,72.9,73.66,72.78,73.34,412106.0,72.1801,72.9326,72.0613,72.6158,412106.0
2024-10-15 09:45:00,73.35,73.59,72.98,72.99,414110.0,72.6257,72.8633,72.2594,72.2693,414110.0
2024-10-15 09:50:00,73.0,73.12,72.72,72.76,372209.0,72.2792,72.398,72.0019,72.0415,372209.0
2024-10-15 09:55:00,72.75,72.95,72.59,72.88,248093.0,72.0316,72.2297,71.8732,72.1603,248093.0
2024-10-15 10:00:00,72.87,73.07,72.69,72.93,221607.0,72.1504,72.3485,71.9722,72.2098,221607.0
2024-10-15 10:05:00,72.92,73.05,72.0,72.07,474810.0,72.1999,72.3287,71.289,71.3583,474810.0
2024-10-15 10:10:00,72.09,72.33,72.0,72.07,276895.0,71.3781,71.6158,71.289,71.3583,276895.0
2024-10-15 10:15:00,72.09,72.44,71.61,71.76,334672.0,71.3781,71.7247,70.9029,71.0514,334672.0
2024-10-15 10:20:00,71.75,72.32,71.68,72.23,275666.0,71.0415,71.6059,70.9722,71.5168,275666.0
2024-10-15 10:25:00,72.2,72.22,71.97,72.0,131567.0,71.4871,71.5069,71.2593,71.289,131567.0
2024-10-15 10:30:00,72.0,72.15,71.67,71.67,184469.0,71.289,71.4376,70.9623,70.9623,184469.0
2024-10-15 10:35:00,71.66,71.88,71.45,71.62,155370.0,70.9524,71.1702,70.7445,70.9128,155370.0
2024-10-15 10:40:00,71.62,71.72,71.47,71.65,101711.0,70.9128,71.0118,70.7643,70.9425,101711.0
2024-10-15 10:45:00,71.66,71.74,71.42,71.62,186569.0,70.9524,71.0316,70.7148,70.9128,186569.0
2024-10-15 10:50:00,71.61,72.45,71.61,72.44,243620.0,70.9029,71.7346,70.9029,71.7247,243620.0
2024-10-15 10:55:00,72.46,72.73,72.31,72.57,204393.0,71.7445,72.0118,71.596,71.8534,204393.0
2024-10-15 11:00:00,72.57,73.07,72.5,72.94,288870.0,71.8534,72.3485,71.7841,72.2198,288870.0
2024-10-15 11:05:00,72.94,72.99,72.71,72.89,97967.0,72.2198,72.2693,71.992,72.1702,97967.0
2024-10-15 11:10:00,72.89,73.01,72.81,73.01,143722.0,72.1702,72.2891,72.091,72.2891,143722.0
2024-10-15 11:15:00,72.99,73.28,72.99,73.22,243594.0,72.2693,72.5564,72.2693,72.497,243594.0
2024-10-15 11:20:00,73.21,73.49,73.17,73.46,168025.0,72.4871,72.7643,72.4475,72.7346,168025.0
2024-10-15 11:25:00,73.46,73.51,73.33,73.41,167016.0,72.7346,72.7841,72.6059,72.6851,167016.0
2024-10-15 11:30:00,73.4,73.52,73.34,73.44,134660.0,72.6752,72.794,72.6158,72.7148,134660.0
2024-10-15 11:35:00,73.45,73.48,73.16,73.21,126133.0,72.7247,72.7544,72.4376,72.4871,126133.0
2024-10-15 11:40:00,73.2,73.38,73.15,73.35,125382.0,72.4772,72.6554,72.4277,72.6257,125382.0
2024-10-15 11:45:00,73.35,73.41,73.29,73.38,110616.0,72.6257,72.6851,72.5663,72.6554,110616.0
2024-10-15 11:50:00,73.37,73.51,73.33,73.42,74421.0,72.6455,72.7841,72.6059,72.695,74421.0
2024-10-15 11:55:00,73.41,73.5,73.24,73.26,70045.0,72.6851,72.7742,72.5168,72.5366,70045.0
2024-10-15 12:00:00,73.27,73.56,73.23,73.56,87685.0,72.5465,72.8336,72.5069,72.8336,87685.0
2024-10-15 12:05:00,73.55,73.65,73.46,73.49,97156.0,72.8237,72.9227,72.7346,72.7643,97156.0
2024-10-15 12:10:00,73.48,73.48,73.29,73.4,64853.0,72.7544,72.7544,72.5663,72.6752,64853.0
2024-10-15 12:15:00,73.39,73.64,73.38,73.62,152823.0,72.6653,72.9128,72.6554,72.893,152823.0
2024-10-15 12:20:00,73.6,73.68,73.54,73.61,80357.0,72.8732,72.9524,72.8138,72.8831,80357.0
2024-10-15 12:25:00,73.61,73.65,73.36,73.45,86758.0,72.8831,72.9227,72.6356,72.7247,86758.0
2024-10-15 12:30:00,73.44,73.54,73.33,73.35,57160.0,72.7148,72.8138,72.6059,72.6257,57160.0
2024-10-15 12:35:00,73.34,73.37,72.73,72.77,148954.0,72.6158,72.6455,72.0118,72.0514,148954.0
2024-10-15 12:40:00,72.75,72.87,72.66,72.76,154044.0,72.0316,72.1504,71.9425,72.0415,154044.0
2024-10-15 12:45:00,72.76,72.83,72.64,72.74,76114.0,72.0415,72.1108,71.9227,72.0217,76114.0
2024-10-15 12:50:00,72.76,72.87,72.71,72.85,66169.0,72.0415,72.1504,71.992,72.1306,66169.0
2024-10-15 12:55:00,72.86,72.93,72.61,72.63,79130.0,72.1405,72.2098,71.893,71.9128,79130.0
2024-10-15 13:00:00,72.63,72.8,72.5,72.78,85873.0,71.9128,72.0811,71.7841,72.0613,85873.0
2024-10-15 13:05:00,72.77,72.77,72.44,72.47,85784.0,72.0514,72.0514,71.7247,71.7544,85784.0
2024-10-15 13:10:00,72.46,72.51,72.35,72.39,82391.0,71.7445,71.794,71.6356,71.6752,82391.0
2024-10-15 13:15:00,72.37,72.51,72.36,72.49,54639.0,71.6554,71.794,71.6455,71.7742,54639.0
2024-10-15 13:20:00,72.48,72.59,72.47,72.55,114917.0,71.7643,71.8732,71.7544,71.8336,114917.0
2024-10-15 13:25:00,72.55,72.55,72.47,72.5,64162.0,71.8336,71.8336,71.7544,71.7841,64162.0
2024-10-15 13:30:00,72.5,72.51,72.41,72.42,51764.0,71.7841,71.794,71.695,71.7049,51764.0
2024-10-15 13:35:00,72.42,72.43,72.36,72.36,51374.0,71.7049,71.7148,71.6455,71.6455,51374.0
2024-10-15 13:40:00,72.37,72.46,72.31,72.46,45898.0,71.6554,71.7445,71.596,71.7445,45898.0
2024-10-15 13:45:00,72.47,72.52,72.4,72.5,53337.0,71.7544,71.8039,71.6851,71.7841,53337.0
2024-10-15 13:50:00,72.5,72.51,72.48,72.5,34004.0,71.7841,71.794,71.7643,71.7841,34004.0
2024-10-15 13:55:00,72.5,72.5,72.31,72.33,73264.0,71.7841,71.7841,71.596,71.6158,73264.0
2024-10-15 14:00:00,72.33,72.59,72.32,72.56,137200.0,71.6158,71.8732,71.6059,71.8435,137200.0
2024-10-15 14:05:00,72.56,72.57,72.36,72.39,87766.0,71.8435,71.8534,71.6455,71.6752,87766.0
2024-10-15 14:10:00,72.39,72.87,72.38,72.83,104620.0,71.6752,72.1504,71.6653,72.1108,104620.0
2024-10-15 14:15:00,72.83,72.83,72.64,72.74,113341.0,72.1108,72.1108,71.9227,72.0217,113341.0
2024-10-15 14:20:00,72.73,72.85,72.73,72.83,86299.0,72.0118,72.1306,72.0118,72.1108,86299.0
2024-10-15 14:25:00,72.82,72.83,72.7,72.72,106040.0,72.1009,72.1108,71.9821,72.0019,106040.0
2024-10-15 14:30:00,72.7,72.73,72.45,72.45,122133.0,71.9821,72.0118,71.7346,71.7346,122133.0
2024-10-15 14:35:00,72.47,72.7,72.46,72.68,222225.0,71.7544,71.9821,71.7445,71.9623,222225.0
2024-10-15 14:40:00,72.68,72.71,72.46,72.51,62483.0,71.9623,71.992,71.7445,71.794,62483.0
2024-10-15 14:45:00,72.51,72.54,72.37,72.51,73174.0,71.794,71.8237,71.6554,71.794,73174.0
2024-10-15 14:50:00,72.51,72.54,72.42,72.47,48377.0,71.794,71.8237,71.7049,71.7544,48377.0
2024-10-15 14:55:00,72.48,72.52,72.4,72.41,167492.0,71.7643,71.8039,71.6851,71.695,167492.0
2024-10-15 15:00:00,72.42,72.42,72.28,72.34,55524.0,71.7049,71.7049,71.5663,71.6257,55524.0
2024-10-15 15:05:00,72.34,72.38,72.26,72.28,61631.0,71.6257,71.6653,71.5465,71.5663,61631.0
2024-10-15 15:10:00,72.28,72.46,72.25,72.34,197533.0,71.5663,71.7445,71.5366,71.6257,197533.0
2024-10-15 15:15:00,72.34,72.58,72.33,72.5,106260.0,71.6257,71.8633,71.6158,71.7841,106260.0
2024-10-15 15:20:00,72.5,72.54,72.41,72.54,70467.0,71.7841,71.8237,71.695,71.8237,70467.0
2024-10-15 15:25:00,72.55,72.58,72.42,72.42,72447.0,71.8336,71.8633,71.7049,71.7049,72447.0
2024-10-15 15:30:00,72.42,72.46,72.34,72.34,89168.0,71.7049,71.7445,71.6257,71.6257,89168.0
2024-10-15 15:35:00,72.34,72.49,72.3,72.49,101765.0,71.6257,71.7742,71.5861,71.7742,101765.0
2024-10-15 15:40:00,72.47,72.49,72.28,72.28,121956.0,71.7544,71.7742,71.5663,71.5663,121956.0
2024-10-15 15:45:00,72.29,72.4,72.28,72.39,152033.0,71.5762,71.6851,71.5663,71.6752,152033.0
2024-10-15 15:50:00,72.39,72.39,72.13,72.21,320562.0,71.6752,71.6752,71.4177,71.497,320562.0
2024-10-15 15:55:00,72.2,72.21,71.92,71.98,924811.0,71.4871,71.497,71.2098,71.2692,924811.0
2024-10-16 09:30:00,72.68,73.06,71.79,73.04,401112.0,71.9623,72.3386,71.0811,72.3188,401112.0
2024-10-16 09:35:00,73.09,73.75,73.0,73.75,269814.0,72.3683,73.0218,72.2792,73.0218,269814.0
2024-10-16 09:40:00,73.69,74.18,73.53,74.02,327255.0,72.9623,73.4475,72.8039,73.2891,327255.0
2024-10-16 09:45:00,73.99,74.16,73.78,73.88,256459.0,73.2594,73.4277,73.0515,73.1505,256459.0
2024-10-16 09:50:00,73.88,73.99,73.72,73.9,156388.0,73.1505,73.2594,72.992,73.1703,156388.0
2024-10-16 09:55:00,73.9,73.95,73.73,73.75,186406.0,73.1703,73.2198,73.0019,73.0218,186406.0
2024-10-16 10:00:00,73.75,73.82,73.39,73.69,229352.0,73.0218,73.0911,72.6653,72.9623,229352.0
2024-10-16 10:05:00,73.7,73.79,73.55,73.58,139801.0,72.9722,73.0614,72.8237,72.8534,139801.0
2024-10-16 10:10:00,73.58,73.72,73.06,73.07,234703.0,72.8534,72.992,72.3386,72.3485,234703.0
2024-10-16 10:15:00,73.06,73.26,72.94,73.17,137854.0,72.3386,72.5366,72.2198,72.4475,137854.0
2024-10-16 10:20:00,73.15,73.44,73.12,73.35,103189.0,72.4277,72.7148,72.398,72.6257,103189.0
2024-10-16 10:25:00,73.36,73.41,73.15,73.17,72199.0,72.6356,72.6851,72.4277,72.4475,72199.0
2024-10-16 10:30:00,73.18,73.19,73.09,73.13,64109.0,72.4574,72.4673,72.3683,72.4079,64109.0
2024-10-16 10:35:00,73.13,73.13,72.53,72.7,206969.0,72.4079,72.4079,71.8138,71.9821,206969.0
2024-10-16 10:40:00,72.71,72.92,72.52,72.9,149635.0,71.992,72.1999,71.8039,72.1801,149635.0
2024-10-16 10:45:00,72.91,73.03,72.8,72.94,83944.0,72.19,72.3089,72.0811,72.2198,83944.0
2024-10-16 10:50:00,72.94,73.18,72.89,73.13,60931.0,72.2198,72.4574,72.1702,72.4079,60931.0
2024-10-16 10:55:00,73.14,73.14,72.84,72.88,66971.0,72.4178,72.4178,72.1207,72.1603,66971.0
2024-10-16 11:00:00,72.88,73.02,72.79,72.79,72181.0,72.1603,72.299,72.0712,72.0712,72181.0
2024-10-16 11:05:00,72.79,72.79,72.57,72.6,76843.0,72.0712,72.0712,71.8534,71.8831,76843.0
2024-10-16 11:10:00,72.6,72.69,72.59,72.65,49115.0,71.8831,71.9722,71.8732,71.9326,49115.0
2024-10-16 11:15:00,72.65,72.77,72.63,72.73,56253.0,71.9326,72.0514,71.9128,72.0118,56253.0
2024-10-16 11:20:00,72.73,72.8,72.62,72.64,55858.0,72.0118,72.0811,71.9029,71.9227,55858.0
2024-10-16 11:25:00,72.63,72.68,72.55,72.68,79196.0,71.9128,71.9623,71.8336,71.9623,79196.0
2024-10-16 11:30:00,72.67,72.77,72.57,72.6,142318.0,71.9524,72.0514,71.8534,71.8831,142318.0
2024-10-16 11:35:00,72.59,72.63,72.45,72.53,126696.0,71.8732,71.9128,71.7346,71.8138,126696.0
2024-10-16 11:40:00,72.53,72.82,72.51,72.8,76399.0,71.8138,72.1009,71.794,72.0811,76399.0
2024-10-16 11:45:00,72.8,72.93,72.76,72.92,74633.0,72.0811,72.2098,72.0415,72.1999,74633.0
2024-10-16 11:50:00,72.92,73.03,72.75,72.8,131895.0,72.1999,72.3089,72.0316,72.0811,131895.0
2024-10-16 11:55:00,72.81,72.98,72.79,72.96,83897.0,72.091,72.2594,72.0712,72.2396,83897.0
2024-10-16 12:00:00,72.97,73.23,72.97,73.01,82318.0,72.2495,72.5069,72.2495,72.2891,82318.0
2024-10-16 12:05:00,73.03,73.04,72.88,72.89,85494.0,72.3089,72.3188,72.1603,72.1702,85494.0
2024-10-16 12:10:00,72.89,72.96,72.75,72.76,222840.0,72.1702,72.2396,72.0316,72.0415,222840.0
2024-10-16 12:15:00,72.76,72.76,72.57,72.68,47290.0,72.0415,72.0415,71.8534,71.9623,47290.0
2024-10-16 12:20:00,72.69,72.85,72.68,72.84,35134.0,71.9722,72.1306,71.9623,72.1207,35134.0
2024-10-16 12:25:00,72.83,72.88,72.74,72.78,39268.0,72.1108,72.1603,72.0217,72.0613,39268.0
2024-10-16 12:30:00,72.77,72.79,72.71,72.72,26015.0,72.0514,72.0712,71.992,72.0019,26015.0
2024-10-16 12:35:00,72.72,72.77,72.7,72.75,36870.0,72.0019,72.0514,71.9821,72.0316,36870.0
2024-10-16 12:40:00,72.75,72.75,72.68,72.69,36434.0,72.0316,72.0316,71.9623,71.9722,36434.0
2024-10-16 12:45:00,72.7,72.7,72.55,72.59,42453.0,71.9821,71.9821,71.8336,71.8732,42453.0
2024-10-16 12:50:00,72.6,72.66,72.59,72.61,34103.0,71.8831,71.9425,71.8732,71.893,34103.0
2024-10-16 12:55:00,72.61,72.62,72.49,72.52,64655.0,71.893,71.9029,71.7742,71.8039,64655.0
2024-10-16 13:00:00,72.53,72.58,72.47,72.55,36683.0,71.8138,71.8633,71.7544,71.8336,36683.0
2024-10-16 13:05:00,72.56,72.59,72.52,72.54,43124.0,71.8435,71.8732,71.8039,71.8237,43124.0
2024-10-16 13:10:00,72.53,72.54,72.44,72.52,63361.0,71.8138,71.8237,71.7247,71.8039,63361.0
2024-10-16 13:15:00,72.51,72.52,72.32,72.32,48423.0,71.794,71.8039,71.6059,71.6059,48423.0
2024-10-16 13:20:00,72.33,72.46,72.28,72.45,35937.0,71.6158,71.7445,71.5663,71.7346,35937.0
2024-10-16 13:25:00,72.45,72.46,72.38,72.39,23257.0,71.7346,71.7445,71.6653,71.6752,23257.0
2024-10-16 13:30:00,72.37,72.45,72.37,72.42,32258.0,71.6554,71.7346,71.6554,71.7049,32258.0
2024-10-16 13:35:00,72.42,72.48,72.37,72.48,51445.0,71.7049,71.7643,71.6554,71.7643,51445.0
2024-10-16 13:40:00,72.48,72.5,72.28,72.3,49967.0,71.7643,71.7841,71.5663,71.5861,49967.0
2024-10-16 13:45:00,72.3,72.33,72.25,72.31,51029.0,71.5861,71.6158,71.5366,71.596,51029.0
2024-10-16 13:50:00,72.31,72.31,72.19,72.19,42657.0,71.596,71.596,71.4772,71.4772,42657.0
2024-10-16 13:55:00,72.19,72.24,72.16,72.22,53472.0,71.4772,71.5267,71.4475,71.5069,53472.0
2024-10-16 14:00:00,72.22,72.32,72.21,72.3,43432.0,71.5069,71.6059,71.497,71.5861,43432.0
2024-10-16 14:05:00,72.3,72.3,72.08,72.08,61823.0,71.5861,71.5861,71.3682,71.3682,61823.0
2024-10-16 14:10:00,72.09,72.14,72.08,72.12,46720.0,71.3781,71.4276,71.3682,71.4078,46720.0
2024-10-16 14:15:00,72.13,72.17,72.1,72.12,38451.0,71.4177,71.4574,71.388,71.4078,38451.0
2024-10-16 14:20:00,72.12,72.24,72.11,72.2,34920.0,71.4078,71.5267,71.3979,71.4871,34920.0
2024-10-16 14:25:00,72.2,72.23,72.12,72.13,34489.0,71.4871,71.5168,71.4078,71.4177,34489.0
2024-10-16 14:30:00,72.13,72.14,72.03,72.05,41438.0,71.4177,71.4276,71.3187,71.3385,41438.0
2024-10-16 14:35:00,72.05,72.08,72.02,72.05,28659.0,71.3385,71.3682,71.3088,71.3385,28659.0
2024-10-16 14:40:00,72.05,72.09,71.96,72.09,74291.0,71.3385,71.3781,71.2494,71.3781,74291.0
2024-10-16 14:45:00,72.09,72.18,72.09,72.17,34074.0,71.3781,71.4673,71.3781,71.4574,34074.0
2024-10-16 14:50:00,72.16,72.17,72.06,72.06,85433.0,71.4475,71.4574,71.3484,71.3484,85433.0
2024-10-16 14:55:00,72.07,72.1,72.02,72.04,35627.0,71.3583,71.388,71.3088,71.3286,35627.0
2024-10-16 15:00:00,72.02,72.05,71.86,71.87,76566.0,71.3088,71.3385,71.1504,71.1603,76566.0
2024-10-16 15:05:00,71.88,71.91,71.83,71.89,85494.0,71.1702,71.1999,71.1207,71.1801,85494.0
2024-10-16 15:10:00,71.89,71.91,71.8,71.82,73121.0,71.1801,71.1999,71.091,71.1108,73121.0
2024-10-16 15:15:00,71.81,71.84,71.75,71.78,64083.0,71.1009,71.1306,71.0415,71.0712,64083.0
2024-10-16 15:20:00,71.78,71.87,71.73,71.86,91341.0,71.0712,71.1603,71.0217,71.1504,91341.0
2024-10-16 15:25:00,71.86,71.99,71.83,71.9,47937.0,71.1504,71.2791,71.1207,71.19,47937.0
2024-10-16 15:30:00,71.89,72.08,71.89,71.97,175561.0,71.1801,71.3682,71.1801,71.2593,175561.0
2024-10-16 15:35:00,71.97,71.97,71.74,71.76,125696.0,71.2593,71.2593,71.0316,71.0514,125696.0
2024-10-16 15:40:00,71.76,71.84,71.71,71.78,104934.0,71.0514,71.1306,71.0019,71.0712,104934.0
2024-10-16 15:45:00,71.78,71.9,71.75,71.84,179640.0,71.0712,71.19,71.0415,71.1306,179640.0
2024-10-16 15:50:00,71.83,72.07,71.83,72.05,246719.0,71.1207,71.3583,71.1207,71.3385,246719.0
2024-10-16 15:55:00,72.05,72.14,71.96,72.07,716162.0,71.3385,71.4276,71.2494,71.3583,716162.0
2024-10-17 09:30:00,72.52,72.6,71.89,72.03,266025.0,71.8039,71.8831,71.1801,71.3187,266025.0
2024-10-17 09:35:00,72.03,72.24,71.98,72.18,113206.0,71.3187,71.5267,71.2692,71.4673,113206.0
2024-10-17 09:40:00,72.19,72.71,72.18,72.54,108425.0,71.4772,71.992,71.4673,71.8237,108425.0
2024-10-17 09:45:00,72.54,72.65,72.22,72.22,31822.0,71.8237,71.9326,71.5069,71.5069,31822.0
2024-10-17 09:50:00,72.21,72.23,72.1,72.21,46286.0,71.497,71.5168,71.388,71.497,46286.0
2024-10-17 09:55:00,72.24,72.31,72.11,72.26,25688.0,71.5267,71.596,71.3979,71.5465,25688.0
2024-10-17 10:00:00,72.26,72.3,72.01,72.08,113748.0,71.5465,71.5861,71.2989,71.3682,113748.0
2024-10-17 10:05:00,72.1,72.18,72.1,72.16,147616.0,71.388,71.4673,71.388,71.4475,147616.0
2024-10-17 10:10:00,72.16,72.16,72.0,72.13,54343.0,71.4475,71.4475,71.289,71.4177,54343.0
2024-10-17 10:15:00,72.12,72.17,72.0,72.11,32636.0,71.4078,71.4574,71.289,71.3979,32636.0
2024-10-17 10:20:00,72.1,72.12,72.0,72.11,118730.0,71.388,71.4078,71.289,71.3979,118730.0
2024-10-17 10:25:00,72.12,72.13,72.0,72.06,61252.0,71.4078,71.4177,71.289,71.3484,61252.0
2024-10-17 10:30:00,72.03,72.17,72.02,72.12,58924.0,71.3187,71.4574,71.3088,71.4078,58924.0
2024-10-17 10:35:00,72.11,72.11,71.93,72.08,79484.0,71.3979,71.3979,71.2197,71.3682,79484.0
2024-10-17 10:40:00,72.06,72.12,71.97,71.98,41914.0,71.3484,71.4078,71.2593,71.2692,41914.0
2024-10-17 10:45:00,71.97,72.01,71.89,71.95,68378.0,71.2593,71.2989,71.1801,71.2395,68378.0
2024-10-17 10:50:00,71.96,71.97,71.81,71.91,69814.0,71.2494,71.2593,71.1009,71.1999,69814.0
2024-10-17 10:55:00,71.92,71.95,71.89,71.92,51765.0,71.2098,71.2395,71.1801,71.2098,51765.0
2024-10-17 11:00:00,71.92,71.94,71.75,71.86,119470.0,71.2098,71.2296,71.0415,71.1504,119470.0
2024-10-17 11:05:00,71.86,72.05,71.86,71.99,99588.0,71.1504,71.3385,71.1504,71.2791,99588.0
2024-10-17 11:10:00,71.99,72.03,71.95,71.95,111853.0,71.2791,71.3187,71.2395,71.2395,111853.0
2024-10-17 11:15:00,71.96,72.08,71.95,72.04,55356.0,71.2494,71.3682,71.2395,71.3286,55356.0
2024-10-17 11:20:00,72.03,72.04,71.91,71.94,102259.0,71.3187,71.3286,71.1999,71.2296,102259.0
2024-10-17 11:25:00,71.94,71.95,71.84,71.89,90320.0,71.2296,71.2395,71.1306,71.1801,90320.0
2024-10-17 11:30:00,71.89,72.01,71.88,72.01,81587.0,71.1801,71.2989,71.1702,71.2989,81587.0
2024-10-17 11:35:00,72.01,72.09,71.93,72.08,35559.0,71.2989,71.3781,71.2197,71.3682,35559.0
2024-10-17 11:40:00,72.09,72.1,71.96,72.03,34315.0,71.3781,71.388,71.2494,71.3187,34315.0
2024-10-17 11:45:00,72.03,72.03,71.92,71.92,32571.0,71.3187,71.3187,71.2098,71.2098,32571.0
2024-10-17 11:50:00,71.92,71.97,71.9,71.9,29496.0,71.2098,71.2593,71.19,71.19,29496.0
2024-10-17 11:55:00,71.91,71.97,71.88,71.97,42089.0,71.1999,71.2593,71.1702,71.2593,42089.0
2024-10-17 12:00:00,71.95,72.05,71.91,72.04,51470.0,71.2395,71.3385,71.1999,71.3286,51470.0
2024-10-17 12:05:00,72.04,72.09,72.0,72.03,42125.0,71.3286,71.3781,71.289,71.3187,42125.0
2024-10-17 12:10:00,72.04,72.13,72.01,72.12,26501.0,71.3286,71.4177,71.2989,71.4078,26501.0
2024-10-17 12:15:00,72.12,72.17,72.09,72.09,31381.0,71.4078,71.4574,71.3781,71.3781,31381.0
2024-10-17 12:20:00,72.1,72.12,72.08,72.1,22156.0,71.388,71.4078,71.3682,71.388,22156.0
2024-10-17 12:25:00,72.09,72.12,71.94,72.01,36637.0,71.3781,71.4078,71.2296,71.2989,36637.0
2024-10-17 12:30:00,72.0,72.0,71.95,71.99,23617.0,71.289,71.289,71.2395,71.2791,23617.0
2024-10-17 12:35:00,71.98,72.02,71.95,71.98,19702.0,71.2692,71.3088,71.2395,71.2692,19702.0
2024-10-17 12:40:00,71.98,72.0,71.94,71.98,30625.0,71.2692,71.289,71.2296,71.2692,30625.0
2024-10-17 12:45:00,71.97,72.04,71.97,72.03,28368.0,71.2593,71.3286,71.2593,71.3187,28368.0
2024-10-17 12:50:00,72.03,72.19,72.02,72.19,41291.0,71.3187,71.4772,71.3088,71.4772,41291.0
2024-10-17 12:55:00,72.19,72.23,72.17,72.18,33929.0,71.4772,71.5168,71.4574,71.4673,33929.0
2024-10-17 13:00:00,72.18,72.19,72.12,72.17,47213.0,71.4673,71.4772,71.4078,71.4574,47213.0
2024-10-17 13:05:00,72.17,72.29,72.15,72.28,67743.0,71.4574,71.5762,71.4376,71.5663,67743.0
2024-10-17 13:10:00,72.29,72.38,72.28,72.36,59006.0,71.5762,71.6653,71.5663,71.6455,59006.0
2024-10-17 13:15:00,72.35,72.4,72.32,72.39,19375.0,71.6356,71.6851,71.6059,71.6752,19375.0
2024-10-17 13:20:00,72.39,72.47,72.38,72.46,30935.0,71.6752,71.7544,71.6653,71.7445,30935.0
2024-10-17 13:25:00,72.47,72.48,72.39,72.44,45272.0,71.7544,71.7643,71.6752,71.7247,45272.0
2024-10-17 13:30:00,72.44,72.44,72.3,72.33,27223.0,71.7247,71.7247,71.5861,71.6158,27223.0
2024-10-17 13:35:00,72.34,72.39,72.29,72.31,28257.0,71.6257,71.6752,71.5762,71.596,28257.0
2024-10-17 13:40:00,72.31,72.37,72.31,72.31,23874.0,71.596,71.6554,71.596,71.596,23874.0
2024-10-17 13:45:00,72.31,72.37,72.31,72.34,14314.0,71.596,71.6554,71.596,71.6257,14314.0
2024-10-17 13:50:00,72.34,72.35,72.29,72.33,20830.0,71.6257,71.6356,71.5762,71.6158,20830.0
2024-10-17 13:55:00,72.33,72.33,72.24,72.26,28220.0,71.6158,71.6158,71.5267,71.5465,28220.0
2024-10-17 14:00:00,72.26,72.29,72.17,72.23,30653.0,71.5465,71.5762,71.4574,71.5168,30653.0
2024-10-17 14:05:00,72.23,72.23,72.16,72.19,38750.0,71.5168,71.5168,71.4475,71.4772,38750.0
2024-10-17 14:10:00,72.19,72.28,72.13,72.28,33860.0,71.4772,71.5663,71.4177,71.5663,33860.0
2024-10-17 14:15:00,72.28,72.3,72.16,72.18,41624.0,71.5663,71.5861,71.4475,71.4673,41624.0
2024-10-17 14:20:00,72.18,72.19,72.15,72.15,30260.0,71.4673,71.4772,71.4376,71.4376,30260.0
2024-10-17 14:25:00,72.16,72.17,72.04,72.11,44886.0,71.4475,71.4574,71.3286,71.3979,44886.0
2024-10-17 14:30:00,72.11,72.13,72.04,72.09,46365.0,71.3979,71.4177,71.3286,71.3781,46365.0
2024-10-17 14:35:00,72.09,72.17,72.03,72.07,53747.0,71.3781,71.4574,71.3187,71.3583,53747.0
2024-10-17 14:40:00,72.07,72.08,72.03,72.07,24881.0,71.3583,71.3682,71.3187,71.3583,24881.0
2024-10-17 14:45:00,72.08,72.11,72.02,72.03,31701.0,71.3682,71.3979,71.3088,71.3187,31701.0
2024-10-17 14:50:00,72.03,72.07,71.98,71.98,34104.0,71.3187,71.3583,71.2692,71.2692,34104.0
2024-10-17 14:55:00,71.98,72.03,71.95,72.03,31055.0,71.2692,71.3187,71.2395,71.3187,31055.0
2024-10-17 15:00:00,72.03,72.04,72.0,72.0,36440.0,71.3187,71.3286,71.289,71.289,36440.0
2024-10-17 15:05:00,72.0,72.01,71.91,71.95,39538.0,71.289,71.2989,71.1999,71.2395,39538.0
2024-10-17 15:10:00,71.95,72.11,71.94,72.08,32808.0,71.2395,71.3979,71.2296,71.3682,32808.0
2024-10-17 15:15:00,72.08,72.08,71.97,71.98,43141.0,71.3682,71.3682,71.2593,71.2692,43141.0
2024-10-17 15:20:00,71.97,72.0,71.9,71.95,65707.0,71.2593,71.289,71.19,71.2395,65707.0
2024-10-17 15:25:00,71.95,71.95,71.89,71.91,103719.0,71.2395,71.2395,71.1801,71.1999,103719.0
2024-10-17 15:30:00,71.92,71.94,71.88,71.9,170998.0,71.2098,71.2296,71.1702,71.19,170998.0
2024-10-17 15:35:00,71.9,71.93,71.77,71.89,111585.0,71.19,71.2197,71.0613,71.1801,111585.0
2024-10-17 15:40:00,71.9,71.92,71.81,71.89,84262.0,71.19,71.2098,71.1009,71.1801,84262.0
2024-10-17 15:45:00,71.89,71.89,71.76,71.86,121380.0,71.1801,71.1801,71.0514,71.1504,121380.0
2024-10-17 15:50:00,71.86,71.87,71.77,71.81,174315.0,71.1504,71.1603,71.0613,71.1009,174315.0
2024-10-17 15:55:00,71.81,71.93,71.77,71.9,596715.0,71.1009,71.2197,71.0613,71.19,596715.0
2024-10-18 09:30:00,72.58,72.61,71.89,72.03,660930.0,71.8633,71.893,71.1801,71.3187,660930.0
2024-10-18 09:35:00,71.98,72.19,71.92,72.07,32401.0,71.2692,71.4772,71.2098,71.3583,32401.0
2024-10-18 09:40:00,72.08,72.2,72.0,72.16,21451.0,71.3682,71.4871,71.289,71.4475,21451.0
2024-10-18 09:45:00,72.14,72.29,72.08,72.15,29258.0,71.4276,71.5762,71.3682,71.4376,29258.0
2024-10-18 09:50:00,72.14,72.3,72.09,72.3,137074.0,71.4276,71.5861,71.3781,71.5861,137074.0
2024-10-18 09:55:00,72.31,72.32,72.13,72.18,14891.0,71.596,71.6059,71.4177,71.4673,14891.0
2024-10-18 10:00:00,72.2,72.2,72.07,72.09,27007.0,71.4871,71.4871,71.3583,71.3781,27007.0
2024-10-18 10:05:00,72.11,72.14,71.99,72.02,102864.0,71.3979,71.4276,71.2791,71.3088,102864.0
2024-10-18 10:10:00,72.03,72.12,71.79,71.84,211931.0,71.3187,71.4078,71.0811,71.1306,211931.0
2024-10-18 10:15:00,71.82,71.97,71.75,71.95,33285.0,71.1108,71.2593,71.0415,71.2395,33285.0
2024-10-18 10:20:00,71.93,71.93,71.83,71.87,17664.0,71.2197,71.2197,71.1207,71.1603,17664.0
2024-10-18 10:25:00,71.86,71.95,71.8,71.82,28815.0,71.1504,71.2395,71.091,71.1108,28815.0
2024-10-18 10:30:00,71.81,71.95,71.8,71.82,166093.0,71.1009,71.2395,71.091,71.1108,166093.0
2024-10-18 10:35:00,71.84,71.85,71.43,71.47,288867.0,71.1306,71.1405,70.7247,70.7643,288867.0
2024-10-18 10:40:00,71.47,71.65,71.46,71.6,82047.0,70.7643,70.9425,70.7544,70.893,82047.0
2024-10-18 10:45:00,71.59,71.69,71.48,71.49,291158.0,70.8831,70.9821,70.7742,70.7841,291158.0
2024-10-18 10:50:00,71.48,71.48,71.19,71.25,95378.0,70.7742,70.7742,70.487,70.5464,95378.0
2024-10-18 10:55:00,71.25,71.44,71.23,71.27,57408.0,70.5464,70.7346,70.5266,70.5662,57408.0
2024-10-18 11:00:00,71.28,71.32,71.22,71.27,45725.0,70.5761,70.6157,70.5167,70.5662,45725.0
2024-10-18 11:05:00,71.27,71.41,71.23,71.37,40160.0,70.5662,70.7049,70.5266,70.6653,40160.0
2024-10-18 11:10:00,71.36,71.39,71.33,71.37,33374.0,70.6554,70.6851,70.6256,70.6653,33374.0
2024-10-18 11:15:00,71.37,71.44,71.35,71.36,43621.0,70.6653,70.7346,70.6455,70.6554,43621.0
2024-10-18 11:20:00,71.36,71.36,71.21,71.24,40465.0,70.6554,70.6554,70.5068,70.5365,40465.0
2024-10-18 11:25:00,71.25,71.48,71.24,71.48,33725.0,70.5464,70.7742,70.5365,70.7742,33725.0
2024-10-18 11:30:00,71.48,71.48,71.4,71.41,23090.0,70.7742,70.7742,70.695,70.7049,23090.0
2024-10-18 11:35:00,71.4,71.42,71.34,71.34,38727.0,70.695,70.7148,70.6355,70.6355,38727.0
2024-10-18 11:40:00,71.33,71.42,71.3,71.42,44440.0,70.6256,70.7148,70.5959,70.7148,44440.0
2024-10-18 11:45:00,71.42,71.44,71.33,71.35,114703.0,70.7148,70.7346,70.6256,70.6455,114703.0
2024-10-18 11:50:00,71.35,71.51,71.35,71.5,38089.0,70.6455,70.8039,70.6455,70.794,38089.0
2024-10-18 11:55:00,71.5,71.57,71.43,71.51,68650.0,70.794,70.8633,70.7247,70.8039,68650.0
2024-10-18 12:00:00,71.49,71.54,71.44,71.53,25547.0,70.7841,70.8336,70.7346,70.8237,25547.0
2024-10-18 12:05:00,71.53,71.61,71.53,71.57,35563.0,70.8237,70.9029,70.8237,70.8633,35563.0
2024-10-18 12:10:00,71.58,71.64,71.43,71.45,177957.0,70.8732,70.9326,70.7247,70.7445,177957.0
2024-10-18 12:15:00,71.44,71.51,71.42,71.48,46406.0,70.7346,70.8039,70.7148,70.7742,46406.0
2024-10-18 12:20:00,71.48,71.6,71.48,71.55,43545.0,70.7742,70.893,70.7742,70.8435,43545.0
2024-10-18 12:25:00,71.55,71.6,71.52,71.56,65353.0,70.8435,70.893,70.8138,70.8534,65353.0
2024-10-18 12:30:00,71.57,71.61,71.56,71.58,35377.0,70.8633,70.9029,70.8534,70.8732,35377.0
2024-10-18 12:35:00,71.59,71.69,71.58,71.66,40737.0,70.8831,70.9821,70.8732,70.9524,40737.0
2024-10-18 12:40:00,71.65,71.67,71.57,71.67,34065.0,70.9425,70.9623,70.8633,70.9623,34065.0
2024-10-18 12:45:00,71.67,71.67,71.54,71.58,36265.0,70.9623,70.9623,70.8336,70.8732,36265.0
2024-10-18 12:50:00,71.59,71.67,71.56,71.6,36423.0,70.8831,70.9623,70.8534,70.893,36423.0
2024-10-18 12:55:00,71.6,71.62,71.42,71.42,39870.0,70.893,70.9128,70.7148,70.7148,39870.0
2024-10-18 13:00:00,71.42,71.48,71.33,71.34,47702.0,70.7148,70.7742,70.6256,70.6355,47702.0
2024-10-18 13:05:00,71.35,71.43,71.31,71.42,52475.0,70.6455,70.7247,70.6058,70.7148,52475.0
2024-10-18 13:10:00,71.43,71.48,71.39,71.41,35223.0,70.7247,70.7742,70.6851,70.7049,35223.0
2024-10-18 13:15:00,71.41,71.43,71.34,71.42,31294.0,70.7049,70.7247,70.6355,70.7148,31294.0
2024-10-18 13:20:00,71.42,71.51,71.4,71.51,46049.0,70.7148,70.8039,70.695,70.8039,46049.0
2024-10-18 13:25:00,71.51,71.58,71.48,71.52,26367.0,70.8039,70.8732,70.7742,70.8138,26367.0
2024-10-18 13:30:00,71.52,71.68,71.52,71.67,43482.0,70.8138,70.9722,70.8138,70.9623,43482.0
2024-10-18 13:35:00,71.67,71.67,71.54,71.56,63989.0,70.9623,70.9623,70.8336,70.8534,63989.0
2024-10-18 13:40:00,71.56,71.64,71.52,71.58,81588.0,70.8534,70.9326,70.8138,70.8732,81588.0
2024-10-18 13:45:00,71.58,71.62,71.57,71.59,31367.0,70.8732,70.9128,70.8633,70.8831,31367.0
2024-10-18 13:50:00,71.59,71.6,71.58,71.6,32799.0,70.8831,70.893,70.8732,70.893,32799.0
2024-10-18 13:55:00,71.59,71.64,71.58,71.62,38700.0,70.8831,70.9326,70.8732,70.9128,38700.0
2024-10-18 14:00:00,71.62,71.71,71.51,71.69,54042.0,70.9128,71.0019,70.8039,70.9821,54042.0
2024-10-18 14:05:00,71.69,71.74,71.68,71.72,37404.0,70.9821,71.0316,70.9722,71.0118,37404.0
2024-10-18 14:10:00,71.72,71.72,71.57,71.58,48341.0,71.0118,71.0118,70.8633,70.8732,48341.0
2024-10-18 14:15:00,71.57,71.6,71.55,71.58,25553.0,70.8633,70.893,70.8435,70.8732,25553.0
2024-10-18 14:20:00,71.59,71.61,71.58,71.59,31742.0,70.8831,70.9029,70.8732,70.8831,31742.0
2024-10-18 14:25:00,71.59,71.62,71.55,71.56,35056.0,70.8831,70.9128,70.8435,70.8534,35056.0
2024-10-18 14:30:00,71.56,71.56,71.51,71.53,44451.0,70.8534,70.8534,70.8039,70.8237,44451.0
2024-10-18 14:35:00,71.53,71.53,71.45,71.48,38620.0,70.8237,70.8237,70.7445,70.7742,38620.0
2024-10-18 14:40:00,71.49,71.53,71.48,71.53,25862.0,70.7841,70.8237,70.7742,70.8237,25862.0
2024-10-18 14:45:00,71.53,71.55,71.5,71.55,31161.0,70.8237,70.8435,70.794,70.8435,31161.0
2024-10-18 14:50:00,71.55,71.56,71.48,71.49,28140.0,70.8435,70.8534,70.7742,70.7841,28140.0
2024-10-18 14:55:00,71.5,71.53,71.49,71.52,29979.0,70.794,70.8237,70.7841,70.8138,29979.0
2024-10-18 15:00:00,71.51,71.51,71.41,71.42,38347.0,70.8039,70.8039,70.7049,70.7148,38347.0
2024-10-18 15:05:00,71.43,71.43,71.37,71.42,50480.0,70.7247,70.7247,70.6653,70.7148,50480.0
2024-10-18 15:10:00,71.42,71.46,71.41,71.46,39912.0,70.7148,70.7544,70.7049,70.7544,39912.0
2024-10-18 15:15:00,71.46,71.48,71.46,71.47,45107.0,70.7544,70.7742,70.7544,70.7643,45107.0
2024-10-18 15:20:00,71.47,71.5,71.4,71.4,92359.0,70.7643,70.794,70.695,70.695,92359.0
2024-10-18 15:25:00,71.41,71.45,71.37,71.39,76491.0,70.7049,70.7445,70.6653,70.6851,76491.0
2024-10-18 15:30:00,71.39,71.42,71.38,71.41,85910.0,70.6851,70.7148,70.6752,70.7049,85910.0
2024-10-18 15:35:00,71.41,71.52,71.38,71.51,120431.0,70.7049,70.8138,70.6752,70.8039,120431.0
2024-10-18 15:40:00,71.5,71.56,71.46,71.47,113619.0,70.794,70.8534,70.7544,70.7643,113619.0
2024-10-18 15:45:00,71.47,71.53,71.41,71.42,125409.0,70.7643,70.8237,70.7049,70.7148,125409.0
2024-10-18 15:50:00,71.41,71.46,71.38,71.39,206033.0,70.7049,70.7544,70.6752,70.6851,206033.0
2024-10-18 15:55:00,71.39,71.48,71.3,71.34,566038.0,70.6851,70.7742,70.5959,70.6355,566038.0
2024-10-21 09:30:00,71.2,71.26,70.92,70.95,184025.0,70.4969,70.5563,70.2197,70.2494,184025.0
2024-10-21 09:35:00,70.95,70.96,70.48,70.56,74258.0,70.2494,70.2593,69.784,69.8633,74258.0
2024-10-21 09:40:00,70.6,70.69,70.53,70.67,26882.0,69.9029,69.992,69.8335,69.9722,26882.0
2024-10-21 09:45:00,70.66,70.92,70.65,70.77,39270.0,69.9623,70.2197,69.9524,70.0712,39270.0
2024-10-21 09:50:00,70.78,70.87,70.73,70.74,26141.0,70.0811,70.1702,70.0316,70.0415,26141.0
2024-10-21 09:55:00,70.78,70.81,70.7,70.75,17111.0,70.0811,70.1108,70.0019,70.0514,17111.0
2024-10-21 10:00:00,70.73,70.89,70.72,70.84,21560.0,70.0316,70.19,70.0217,70.1405,21560.0
2024-10-21 10:05:00,70.85,70.88,70.69,70.73,25547.0,70.1504,70.1801,69.992,70.0316,25547.0
2024-10-21 10:10:00,70.74,70.81,70.72,70.73,43248.0,70.0415,70.1108,70.0217,70.0316,43248.0
2024-10-21 10:15:00,70.73,70.78,70.68,70.7,22606.0,70.0316,70.0811,69.9821,70.0019,22606.0
2024-10-21 10:20:00,70.7,70.93,70.7,70.92,45745.0,70.0019,70.2296,70.0019,70.2197,45745.0
2024-10-21 10:25:00,70.91,70.98,70.87,70.88,33596.0,70.2098,70.2791,70.1702,70.1801,33596.0
2024-10-21 10:30:00,70.89,70.92,70.77,70.82,34851.0,70.19,70.2197,70.0712,70.1207,34851.0
2024-10-21 10:35:00,70.81,70.88,70.78,70.87,22145.0,70.1108,70.1801,70.0811,70.1702,22145.0
2024-10-21 10:40:00,70.87,70.98,70.81,70.98,31144.0,70.1702,70.2791,70.1108,70.2791,31144.0
2024-10-21 10:45:00,70.98,70.99,70.89,70.96,28474.0,70.2791,70.289,70.19,70.2593,28474.0
2024-10-21 10:50:00,70.95,71.02,70.93,70.99,19757.0,70.2494,70.3187,70.2296,70.289,19757.0
2024-10-21 10:55:00,70.99,71.08,70.98,71.01,20124.0,70.289,70.3781,70.2791,70.3088,20124.0
2024-10-21 11:00:00,71.01,71.01,70.81,70.84,20731.0,70.3088,70.3088,70.1108,70.1405,20731.0
2024-10-21 11:05:00,70.81,70.81,70.72,70.77,63003.0,70.1108,70.1108,70.0217,70.0712,63003.0
2024-10-21 11:10:00,70.76,70.95,70.76,70.86,47052.0,70.0613,70.2494,70.0613,70.1603,47052.0
2024-10-21 11:15:00,70.87,70.91,70.8,70.91,48668.0,70.1702,70.2098,70.1009,70.2098,48668.0
2024-10-21 11:20:00,70.91,70.93,70.87,70.89,26562.0,70.2098,70.2296,70.1702,70.19,26562.0
2024-10-21 11:25:00,70.9,70.93,70.84,70.9,25976.0,70.1999,70.2296,70.1405,70.1999,25976.0
2024-10-21 11:30:00,70.89,70.9,70.75,70.8,23772.0,70.19,70.1999,70.0514,70.1009,23772.0
2024-10-21 11:35:00,70.82,70.88,70.79,70.88,16597.0,70.1207,70.1801,70.091,70.1801,16597.0
2024-10-21 11:40:00,70.88,70.97,70.85,70.95,18461.0,70.1801,70.2692,70.1504,70.2494,18461.0
2024-10-21 11:45:00,70.95,70.98,70.88,70.91,14300.0,70.2494,70.2791,70.1801,70.2098,14300.0
2024-10-21 11:50:00,70.89,70.96,70.88,70.94,19714.0,70.19,70.2593,70.1801,70.2395,19714.0
2024-10-21 11:55:00,70.93,71.03,70.93,70.98,14224.0,70.2296,70.3286,70.2296,70.2791,14224.0
2024-10-21 12:00:00,70.97,70.98,70.93,70.97,16137.0,70.2692,70.2791,70.2296,70.2692,16137.0
2024-10-21 12:05:00,70.97,70.99,70.92,70.95,21348.0,70.2692,70.289,70.2197,70.2494,21348.0
2024-10-21 12:10:00,70.95,70.96,70.87,70.89,10851.0,70.2494,70.2593,70.1702,70.19,10851.0
2024-10-21 12:15:00,70.9,70.9,70.86,70.88,28779.0,70.1999,70.1999,70.1603,70.1801,28779.0
2024-10-21 12:20:00,70.88,70.93,70.85,70.93,65750.0,70.1801,70.2296,70.1504,70.2296,65750.0
2024-10-21 12:25:00,70.94,71.0,70.93,70.95,26407.0,70.2395,70.2989,70.2296,70.2494,26407.0
2024-10-21 12:30:00,70.95,70.96,70.87,70.94,11164.0,70.2494,70.2593,70.1702,70.2395,11164.0
2024-10-21 12:35:00,70.94,70.95,70.9,70.93,9842.0,70.2395,70.2494,70.1999,70.2296,9842.0
2024-10-21 12:40:00,70.92,70.94,70.9,70.91,7677.0,70.2197,70.2395,70.1999,70.2098,7677.0
2024-10-21 12:45:00,70.92,70.93,70.89,70.92,16034.0,70.2197,70.2296,70.19,70.2197,16034.0
2024-10-21 12:50:00,70.93,70.99,70.93,70.99,14406.0,70.2296,70.289,70.2296,70.289,14406.0
2024-10-21 12:55:00,70.99,71.04,70.98,71.02,14737.0,70.289,70.3385,70.2791,70.3187,14737.0
2024-10-21 13:00:00,71.02,71.05,70.97,71.0,5387.0,70.3187,70.3484,70.2692,70.2989,5387.0
2024-10-21 13:05:00,70.99,71.04,70.99,71.01,8656.0,70.289,70.3385,70.289,70.3088,8656.0
2024-10-21 13:10:00,71.0,71.01,70.96,71.0,24846.0,70.2989,70.3088,70.2593,70.2989,24846.0
2024-10-21 13:15:00,71.0,71.01,70.84,70.88,49010.0,70.2989,70.3088,70.1405,70.1801,49010.0
2024-10-21 13:20:00,70.87,70.98,70.84,70.98,94575.0,70.1702,70.2791,70.1405,70.2791,94575.0
2024-10-21 13:25:00,70.98,70.98,70.91,70.91,19700.0,70.2791,70.2791,70.2098,70.2098,19700.0
2024-10-21 13:30:00,70.91,70.94,70.88,70.9,22305.0,70.2098,70.2395,70.1801,70.1999,22305.0
2024-10-21 13:35:00,70.9,70.95,70.89,70.91,25012.0,70.1999,70.2494,70.19,70.2098,25012.0
2024-10-21 13:40:00,70.91,70.96,70.9,70.96,17558.0,70.2098,70.2593,70.1999,70.2593,17558.0
2024-10-21 13:45:00,70.95,70.97,70.92,70.97,21091.0,70.2494,70.2692,70.2197,70.2692,21091.0
2024-10-21 13:50:00,70.97,71.09,70.96,71.08,50603.0,70.2692,70.388,70.2593,70.3781,50603.0
2024-10-21 13:55:00,71.08,71.09,71.06,71.06,15538.0,70.3781,70.388,70.3583,70.3583,15538.0
2024-10-21 14:00:00,71.08,71.08,71.0,71.0,16873.0,70.3781,70.3781,70.2989,70.2989,16873.0
2024-10-21 14:05:00,71.01,71.01,70.92,70.96,22389.0,70.3088,70.3088,70.2197,70.2593,22389.0
2024-10-21 14:10:00,70.96,70.98,70.94,70.96,11698.0,70.2593,70.2791,70.2395,70.2593,11698.0
2024-10-21 14:15:00,70.97,70.97,70.9,70.91,26299.0,70.2692,70.2692,70.1999,70.2098,26299.0
2024-10-21 14:20:00,70.92,70.92,70.84,70.9,52428.0,70.2197,70.2197,70.1405,70.1999,52428.0
2024-10-21 14:25:00,70.9,70.91,70.85,70.9,12536.0,70.1999,70.2098,70.1504,70.1999,12536.0
2024-10-21 14:30:00,70.9,70.9,70.85,70.87,17068.0,70.1999,70.1999,70.1504,70.1702,17068.0
2024-10-21 14:35:00,70.87,70.9,70.84,70.87,22641.0,70.1702,70.1999,70.1405,70.1702,22641.0
2024-10-21 14:40:00,70.87,70.97,70.83,70.92,172540.0,70.1702,70.2692,70.1306,70.2197,172540.0
2024-10-21 14:45:00,70.91,70.93,70.86,70.93,29770.0,70.2098,70.2296,70.1603,70.2296,29770.0
2024-10-21 14:50:00,70.92,71.0,70.92,70.97,71945.0,70.2197,70.2989,70.2197,70.2692,71945.0
2024-10-21 14:55:00,70.98,70.99,70.94,70.95,29879.0,70.2791,70.289,70.2395,70.2494,29879.0
2024-10-21 15:00:00,70.95,70.99,70.94,70.99,19914.0,70.2494,70.289,70.2395,70.289,19914.0
2024-10-21 15:05:00,70.98,71.03,70.98,71.02,25988.0,70.2791,70.3286,70.2791,70.3187,25988.0
2024-10-21 15:10:00,71.02,71.07,71.0,71.07,19052.0,70.3187,70.3682,70.2989,70.3682,19052.0
2024-10-21 15:15:00,71.07,71.07,71.01,71.03,48657.0,70.3682,70.3682,70.3088,70.3286,48657.0
2024-10-21 15:20:00,71.02,71.06,71.01,71.04,18618.0,70.3187,70.3583,70.3088,70.3385,18618.0
2024-10-21 15:25:00,71.04,71.06,71.03,71.04,36461.0,70.3385,70.3583,70.3286,70.3385,36461.0
2024-10-21 15:30:00,71.04,71.04,70.88,70.89,37219.0,70.3385,70.3385,70.1801,70.19,37219.0
2024-10-21 15:35:00,70.9,70.93,70.87,70.9,52177.0,70.1999,70.2296,70.1702,70.1999,52177.0
2024-10-21 15:40:00,70.89,70.9,70.81,70.84,83393.0,70.19,70.1999,70.1108,70.1405,83393.0
2024-10-21 15:45:00,70.83,70.84,70.75,70.8,76432.0,70.1306,70.1405,70.0514,70.1009,76432.0
2024-10-21 15:50:00,70.78,70.79,70.63,70.65,123537.0,70.0811,70.091,69.9326,69.9524,123537.0
2024-10-21 15:55:00,70.64,70.91,70.63,70.9,303927.0,69.9425,70.2098,69.9326,70.1999,303927.0
2024-10-22 09:30:00,70.8,70.94,70.39,70.48,91545.0,70.1009,70.2395,69.6949,69.784,91545.0
2024-10-22 09:35:00,70.51,70.51,70.32,70.48,26370.0,69.8137,69.8137,69.6256,69.784,26370.0
2024-10-22 09:40:00,70.45,70.47,70.04,70.18,40860.0,69.7543,69.7741,69.3484,69.487,40860.0
2024-10-22 09:45:00,70.19,70.25,70.09,70.17,25414.0,69.4969,69.5563,69.3979,69.4771,25414.0
2024-10-22 09:50:00,70.18,70.23,70.03,70.09,31295.0,69.487,69.5365,69.3385,69.3979,31295.0
2024-10-22 09:55:00,70.09,70.1,69.98,70.02,36129.0,69.3979,69.4078,69.289,69.3286,36129.0
2024-10-22 10:00:00,70.02,70.05,69.92,70.03,46401.0,69.3286,69.3583,69.2296,69.3385,46401.0
2024-10-22 10:05:00,70.03,70.27,70.02,70.03,70468.0,69.3385,69.5761,69.3286,69.3385,70468.0
2024-10-22 10:10:00,70.03,70.21,70.03,70.16,33449.0,69.3385,69.5167,69.3385,69.4672,33449.0
2024-10-22 10:15:00,70.15,70.24,70.05,70.07,59030.0,69.4573,69.5464,69.3583,69.3781,59030.0
2024-10-22 10:20:00,70.08,70.14,69.99,70.13,28108.0,69.388,69.4474,69.2989,69.4375,28108.0
2024-10-22 10:25:00,70.12,70.19,70.05,70.16,26238.0,69.4276,69.4969,69.3583,69.4672,26238.0
2024-10-22 10:30:00,70.16,70.25,70.15,70.2,44148.0,69.4672,69.5563,69.4573,69.5068,44148.0
2024-10-22 10:35:00,70.2,70.29,70.2,70.24,22357.0,69.5068,69.5959,69.5068,69.5464,22357.0
2024-10-22 10:40:00,70.23,70.28,70.21,70.25,36326.0,69.5365,69.586,69.5167,69.5563,36326.0
2024-10-22 10:45:00,70.26,70.42,70.25,70.42,18857.0,69.5662,69.7246,69.5563,69.7246,18857.0
2024-10-22 10:50:00,70.42,70.46,70.39,70.46,16682.0,69.7246,69.7642,69.6949,69.7642,16682.0
2024-10-22 10:55:00,70.47,70.56,70.47,70.52,17986.0,69.7741,69.8633,69.7741,69.8236,17986.0
2024-10-22 11:00:00,70.51,70.63,70.51,70.56,12574.0,69.8137,69.9326,69.8137,69.8633,12574.0
2024-10-22 11:05:00,70.56,70.64,70.53,70.59,18895.0,69.8633,69.9425,69.8335,69.893,18895.0
2024-10-22 11:10:00,70.61,70.68,70.59,70.67,14206.0,69.9128,69.9821,69.893,69.9722,14206.0
2024-10-22 11:15:00,70.67,70.75,70.67,70.73,21474.0,69.9722,70.0514,69.9722,70.0316,21474.0
2024-10-22 11:20:00,70.72,70.75,70.68,70.7,16004.0,70.0217,70.0514,69.9821,70.0019,16004.0
2024-10-22 11:25:00,70.71,70.73,70.64,70.7,51567.0,70.0118,70.0316,69.9425,70.0019,51567.0
2024-10-22 11:30:00,70.71,70.85,70.71,70.83,47961.0,70.0118,70.1504,70.0118,70.1306,47961.0
2024-10-22 11:35:00,70.83,70.84,70.75,70.83,34867.0,70.1306,70.1405,70.0514,70.1306,34867.0
2024-10-22 11:40:00,70.83,70.84,70.73,70.79,16117.0,70.1306,70.1405,70.0316,70.091,16117.0
2024-10-22 11:45:00,70.8,70.86,70.75,70.78,52948.0,70.1009,70.1603,70.0514,70.0811,52948.0
2024-10-22 11:50:00,70.77,70.86,70.75,70.78,11118.0,70.0712,70.1603,70.0514,70.0811,11118.0
2024-10-22 11:55:00,70.77,70.82,70.74,70.76,33136.0,70.0712,70.1207,70.0415,70.0613,33136.0
2024-10-22 12:00:00,70.76,70.78,70.71,70.76,18709.0,70.0613,70.0811,70.0118,70.0613,18709.0
2024-10-22 12:05:00,70.75,70.77,70.69,70.7,22963.0,70.0514,70.0712,69.992,70.0019,22963.0
2024-10-22 12:10:00,70.7,70.74,70.68,70.7,41026.0,70.0019,70.0415,69.9821,70.0019,41026.0
2024-10-22 12:15:00,70.7,70.71,70.66,70.68,11839.0,70.0019,70.0118,69.9623,69.9821,11839.0
2024-10-22 12:20:00,70.68,70.71,70.67,70.68,8026.0,69.9821,70.0118,69.9722,69.9821,8026.0
2024-10-22 12:25:00,70.69,70.73,70.66,70.73,25158.0,69.992,70.0316,69.9623,70.0316,25158.0
2024-10-22 12:30:00,70.73,70.84,70.67,70.83,23954.0,70.0316,70.1405,69.9722,70.1306,23954.0
2024-10-22 12:35:00,70.83,70.94,70.83,70.88,23475.0,70.1306,70.2395,70.1306,70.1801,23475.0
2024-10-22 12:40:00,70.89,70.92,70.85,70.86,18765.0,70.19,70.2197,70.1504,70.1603,18765.0
2024-10-22 12:45:00,70.86,70.87,70.81,70.82,10655.0,70.1603,70.1702,70.1108,70.1207,10655.0
2024-10-22 12:50:00,70.81,70.85,70.8,70.81,9025.0,70.1108,70.1504,70.1009,70.1108,9025.0
2024-10-22 12:55:00,70.8,70.83,70.75,70.78,17721.0,70.1009,70.1306,70.0514,70.0811,17721.0
2024-10-22 13:00:00,70.79,70.82,70.77,70.78,18602.0,70.091,70.1207,70.0712,70.0811,18602.0
2024-10-22 13:05:00,70.77,70.79,70.73,70.78,10642.0,70.0712,70.091,70.0316,70.0811,10642.0
2024-10-22 13:10:00,70.78,70.82,70.76,70.78,14750.0,70.0811,70.1207,70.0613,70.0811,14750.0
2024-10-22 13:15:00,70.78,70.79,70.73,70.75,20148.0,70.0811,70.091,70.0316,70.0514,20148.0
2024-10-22 13:20:00,70.75,70.75,70.67,70.73,21644.0,70.0514,70.0514,69.9722,70.0316,21644.0
2024-10-22 13:25:00,70.74,70.76,70.69,70.73,35931.0,70.0415,70.0613,69.992,70.0316,35931.0
2024-10-22 13:30:00,70.73,70.74,70.63,70.66,46321.0,70.0316,70.0415,69.9326,69.9623,46321.0
2024-10-22 13:35:00,70.66,70.7,70.66,70.67,23734.0,69.9623,70.0019,69.9623,69.9722,23734.0
2024-10-22 13:40:00,70.68,70.74,70.66,70.69,19977.0,69.9821,70.0415,69.9623,69.992,19977.0
2024-10-22 13:45:00,70.7,70.71,70.65,70.67,13785.0,70.0019,70.0118,69.9524,69.9722,13785.0
2024-10-22 13:50:00,70.67,70.68,70.59,70.61,20710.0,69.9722,69.9821,69.893,69.9128,20710.0
2024-10-22 13:55:00,70.62,70.64,70.59,70.61,16258.0,69.9227,69.9425,69.893,69.9128,16258.0
2024-10-22 14:00:00,70.6,70.71,70.59,70.69,34314.0,69.9029,70.0118,69.893,69.992,34314.0
2024-10-22 14:05:00,70.69,70.7,70.64,70.65,11963.0,69.992,70.0019,69.9425,69.9524,11963.0
2024-10-22 14:10:00,70.65,70.72,70.64,70.71,18281.0,69.9524,70.0217,69.9425,70.0118,18281.0
2024-10-22 14:15:00,70.7,70.86,70.7,70.85,14701.0,70.0019,70.1603,70.0019,70.1504,14701.0
2024-10-22 14:20:00,70.85,70.9,70.85,70.87,20534.0,70.1504,70.1999,70.1504,70.1702,20534.0
2024-10-22 14:25:00,70.86,70.9,70.83,70.9,45653.0,70.1603,70.1999,70.1306,70.1999,45653.0
2024-10-22 14:30:00,70.9,70.92,70.86,70.91,30727.0,70.1999,70.2197,70.1603,70.2098,30727.0
2024-10-22 14:35:00,70.91,70.95,70.9,70.94,18823.0,70.2098,70.2494,70.1999,70.2395,18823.0
2024-10-22 14:40:00,70.94,70.94,70.82,70.87,35567.0,70.2395,70.2395,70.1207,70.1702,35567.0
2024-10-22 14:45:00,70.86,70.9,70.82,70.83,42126.0,70.1603,70.1999,70.1207,70.1306,42126.0
2024-10-22 14:50:00,70.84,70.86,70.8,70.84,44137.0,70.1405,70.1603,70.1009,70.1405,44137.0
2024-10-22 14:55:00,70.84,70.85,70.77,70.79,11063.0,70.1405,70.1504,70.0712,70.091,11063.0
2024-10-22 15:00:00,70.78,70.79,70.75,70.76,10216.0,70.0811,70.091,70.0514,70.0613,10216.0
2024-10-22 15:05:00,70.76,70.86,70.76,70.86,29425.0,70.0613,70.1603,70.0613,70.1603,29425.0
2024-10-22 15:10:00,70.88,70.92,70.84,70.89,39926.0,70.1801,70.2197,70.1405,70.19,39926.0
2024-10-22 15:15:00,70.89,70.89,70.81,70.85,43848.0,70.19,70.19,70.1108,70.1504,43848.0
2024-10-22 15:20:00,70.85,70.88,70.85,70.86,14743.0,70.1504,70.1801,70.1504,70.1603,14743.0
2024-10-22 15:25:00,70.86,70.92,70.85,70.9,20448.0,70.1603,70.2197,70.1504,70.1999,20448.0
2024-10-22 15:30:00,70.91,70.92,70.84,70.88,51672.0,70.2098,70.2197,70.1405,70.1801,51672.0
2024-10-22 15:35:00,70.88,70.9,70.84,70.84,25721.0,70.1801,70.1999,70.1405,70.1405,25721.0
2024-10-22 15:40:00,70.84,70.89,70.84,70.86,19776.0,70.1405,70.19,70.1405,70.1603,19776.0
2024-10-22 15:45:00,70.86,70.94,70.84,70.91,42021.0,70.1603,70.2395,70.1405,70.2098,42021.0
2024-10-22 15:50:00,70.91,71.02,70.86,71.02,87751.0,70.2098,70.3187,70.1603,70.3187,87751.0
2024-10-22 15:55:00,71.02,71.05,70.9,70.9,325120.0,70.3187,70.3484,70.1999,70.1999,325120.0
2024-10-23 09:30:00,70.84,71.06,70.74,70.99,71521.0,70.1405,70.3583,70.0415,70.289,71521.0
2024-10-23 09:35:00,70.96,71.08,70.8,70.82,29564.0,70.2593,70.3781,70.1009,70.1207,29564.0
2024-10-23 09:40:00,70.83,71.1,70.79,71.08,84307.0,70.1306,70.3979,70.091,70.3781,84307.0
2024-10-23 09:45:00,71.06,71.18,70.98,71.03,48210.0,70.3583,70.4771,70.2791,70.3286,48210.0
2024-10-23 09:50:00,71.03,71.18,71.0,71.03,29158.0,70.3286,70.4771,70.2989,70.3286,29158.0
2024-10-23 09:55:00,71.03,71.13,71.02,71.08,39091.0,70.3286,70.4276,70.3187,70.3781,39091.0
2024-10-23 10:00:00,71.11,71.18,71.07,71.15,56652.0,70.4078,70.4771,70.3682,70.4474,56652.0
2024-10-23 10:05:00,71.16,71.57,71.11,71.57,76865.0,70.4573,70.8633,70.4078,70.8633,76865.0
2024-10-23 10:10:00,71.59,71.66,71.55,71.58,38745.0,70.8831,70.9524,70.8435,70.8732,38745.0
2024-10-23 10:15:00,71.59,71.6,71.47,71.55,41296.0,70.8831,70.893,70.7643,70.8435,41296.0
2024-10-23 10:20:00,71.54,71.6,71.51,71.55,24066.0,70.8336,70.893,70.8039,70.8435,24066.0
2024-10-23 10:25:00,71.54,71.74,71.54,71.73,40662.0,70.8336,71.0316,70.8336,71.0217,40662.0
2024-10-23 10:30:00,71.72,71.84,71.69,71.82,46558.0,71.0118,71.1306,70.9821,71.1108,46558.0
2024-10-23 10:35:00,71.81,71.83,71.72,71.77,28683.0,71.1009,71.1207,71.0118,71.0613,28683.0
2024-10-23 10:40:00,71.76,71.84,71.74,71.76,40483.0,71.0514,71.1306,71.0316,71.0514,40483.0
2024-10-23 10:45:00,71.72,71.78,71.65,71.67,29324.0,71.0118,71.0712,70.9425,70.9623,29324.0
2024-10-23 10:50:00,71.67,71.72,71.58,71.61,23009.0,70.9623,71.0118,70.8732,70.9029,23009.0
2024-10-23 10:55:00,71.61,71.65,71.55,71.63,47825.0,70.9029,70.9425,70.8435,70.9227,47825.0
2024-10-23 11:00:00,71.64,71.67,71.58,71.62,42777.0,70.9326,70.9623,70.8732,70.9128,42777.0
2024-10-23 11:05:00,71.62,71.65,71.58,71.65,16734.0,70.9128,70.9425,70.8732,70.9425,16734.0
2024-10-23 11:10:00,71.64,71.68,71.57,71.68,51944.0,70.9326,70.9722,70.8633,70.9722,51944.0
2024-10-23 11:15:00,71.67,71.88,71.66,71.79,71672.0,70.9623,71.1702,70.9524,71.0811,71672.0
2024-10-23 11:20:00,71.8,71.9,71.77,71.82,39426.0,71.091,71.19,71.0613,71.1108,39426.0
2024-10-23 11:25:00,71.82,71.88,71.76,71.8,27199.0,71.1108,71.1702,71.0514,71.091,27199.0
2024-10-23 11:30:00,71.81,71.85,71.81,71.84,19268.0,71.1009,71.1405,71.1009,71.1306,19268.0
2024-10-23 11:35:00,71.84,71.89,71.83,71.89,33037.0,71.1306,71.1801,71.1207,71.1801,33037.0
2024-10-23 11:40:00,71.9,71.9,71.83,71.88,21455.0,71.19,71.19,71.1207,71.1702,21455.0
2024-10-23 11:45:00,71.88,71.95,71.85,71.87,37844.0,71.1702,71.2395,71.1405,71.1603,37844.0
2024-10-23 11:50:00,71.87,71.95,71.83,71.93,30450.0,71.1603,71.2395,71.1207,71.2197,30450.0
2024-10-23 11:55:00,71.94,71.98,71.92,71.95,31711.0,71.2296,71.2692,71.2098,71.2395,31711.0
2024-10-23 12:00:00,71.96,71.99,71.87,71.87,29092.0,71.2494,71.2791,71.1603,71.1603,29092.0
2024-10-23 12:05:00,71.88,71.9,71.77,71.83,77114.0,71.1702,71.19,71.0613,71.1207,77114.0
2024-10-23 12:10:00,71.83,71.84,71.72,71.72,17355.0,71.1207,71.1306,71.0118,71.0118,17355.0
2024-10-23 12:15:00,71.7,71.78,71.69,71.7,21998.0,70.992,71.0712,70.9821,70.992,21998.0
2024-10-23 12:20:00,71.7,71.72,71.6,71.61,23498.0,70.992,71.0118,70.893,70.9029,23498.0
2024-10-23 12:25:00,71.62,71.65,71.58,71.59,19115.0,70.9128,70.9425,70.8732,70.8831,19115.0
2024-10-23 12:30:00,71.59,71.61,71.57,71.59,26232.0,70.8831,70.9029,70.8633,70.8831,26232.0
2024-10-23 12:35:00,71.61,71.69,71.59,71.63,15547.0,70.9029,70.9821,70.8831,70.9227,15547.0
2024-10-23 12:40:00,71.64,71.65,71.61,71.62,14026.0,70.9326,70.9425,70.9029,70.9128,14026.0
2024-10-23 12:45:00,71.62,71.69,71.61,71.68,10776.0,70.9128,70.9821,70.9029,70.9722,10776.0
2024-10-23 12:50:00,71.69,71.7,71.59,71.6,23625.0,70.9821,70.992,70.8831,70.893,23625.0
2024-10-23 12:55:00,71.61,71.61,71.55,71.58,14476.0,70.9029,70.9029,70.8435,70.8732,14476.0
2024-10-23 13:00:00,71.58,71.62,71.5,71.51,14469.0,70.8732,70.9128,70.794,70.8039,14469.0
2024-10-23 13:05:00,71.52,71.53,71.42,71.44,22578.0,70.8138,70.8237,70.7148,70.7346,22578.0
2024-10-23 13:10:00,71.43,71.46,71.4,71.44,11617.0,70.7247,70.7544,70.695,70.7346,11617.0
2024-10-23 13:15:00,71.45,71.48,71.45,71.47,12109.0,70.7445,70.7742,70.7445,70.7643,12109.0
2024-10-23 13:20:00,71.48,71.51,71.44,71.47,13411.0,70.7742,70.8039,70.7346,70.7643,13411.0
2024-10-23 13:25:00,71.47,71.56,71.45,71.55,29748.0,70.7643,70.8534,70.7445,70.8435,29748.0
2024-10-23 13:30:00,71.54,71.55,71.42,71.42,55012.0,70.8336,70.8435,70.7148,70.7148,55012.0
2024-10-23 13:35:00,71.42,71.44,71.4,71.42,33509.0,70.7148,70.7346,70.695,70.7148,33509.0
2024-10-23 13:40:00,71.43,71.54,71.42,71.54,31097.0,70.7247,70.8336,70.7148,70.8336,31097.0
2024-10-23 13:45:00,71.54,71.59,71.53,71.58,22278.0,70.8336,70.8831,70.8237,70.8732,22278.0
2024-10-23 13:50:00,71.58,71.59,71.52,71.53,20129.0,70.8732,70.8831,70.8138,70.8237,20129.0
2024-10-23 13:55:00,71.53,71.57,71.52,71.56,24839.0,70.8237,70.8633,70.8138,70.8534,24839.0
2024-10-23 14:00:00,71.56,71.6,71.49,71.49,22997.0,70.8534,70.893,70.7841,70.7841,22997.0
2024-10-23 14:05:00,71.48,71.49,71.41,71.48,24089.0,70.7742,70.7841,70.7049,70.7742,24089.0
2024-10-23 14:10:00,71.49,71.49,71.41,71.41,12379.0,70.7841,70.7841,70.7049,70.7049,12379.0
2024-10-23 14:15:00,71.42,71.42,71.29,71.31,14730.0,70.7148,70.7148,70.586,70.6058,14730.0
2024-10-23 14:20:00,71.31,71.46,71.31,71.42,26832.0,70.6058,70.7544,70.6058,70.7148,26832.0
2024-10-23 14:25:00,71.42,71.46,71.42,71.42,27975.0,70.7148,70.7544,70.7148,70.7148,27975.0
2024-10-23 14:30:00,71.43,71.56,71.42,71.55,28422.0,70.7247,70.8534,70.7148,70.8435,28422.0
2024-10-23 14:35:00,71.55,71.62,71.52,71.61,16800.0,70.8435,70.9128,70.8138,70.9029,16800.0
2024-10-23 14:40:00,71.61,71.64,71.59,71.61,17065.0,70.9029,70.9326,70.8831,70.9029,17065.0
2024-10-23 14:45:00,71.62,71.64,71.57,71.59,26183.0,70.9128,70.9326,70.8633,70.8831,26183.0
2024-10-23 14:50:00,71.59,71.6,71.54,71.58,15100.0,70.8831,70.893,70.8336,70.8732,15100.0
2024-10-23 14:55:00,71.59,71.63,71.58,71.61,19249.0,70.8831,70.9227,70.8732,70.9029,19249.0
2024-10-23 15:00:00,71.62,71.65,71.59,71.59,21143.0,70.9128,70.9425,70.8831,70.8831,21143.0
2024-10-23 15:05:00,71.6,71.6,71.56,71.58,21864.0,70.893,70.893,70.8534,70.8732,21864.0
2024-10-23 15:10:00,71.58,71.69,71.57,71.67,134910.0,70.8732,70.9821,70.8633,70.9623,134910.0
2024-10-23 15:15:00,71.69,71.72,71.65,71.72,34097.0,70.9821,71.0118,70.9425,71.0118,34097.0
2024-10-23 15:20:00,71.71,71.72,71.62,71.63,22432.0,71.0019,71.0118,70.9128,70.9227,22432.0
2024-10-23 15:25:00,71.63,71.68,71.62,71.65,22954.0,70.9227,70.9722,70.9128,70.9425,22954.0
2024-10-23 15:30:00,71.65,71.65,71.58,71.59,41988.0,70.9425,70.9425,70.8732,70.8831,41988.0
2024-10-23 15:35:00,71.59,71.66,71.59,71.63,30458.0,70.8831,70.9524,70.8831,70.9227,30458.0
2024-10-23 15:40:00,71.63,71.72,71.61,71.72,30251.0,70.9227,71.0118,70.9029,71.0118,30251.0
2024-10-23 15:45:00,71.73,71.73,71.68,71.7,37030.0,71.0217,71.0217,70.9722,70.992,37030.0
2024-10-23 15:50:00,71.7,71.73,71.64,71.7,88114.0,70.992,71.0217,70.9326,70.992,88114.0
2024-10-23 15:55:00,71.7,71.72,71.62,71.71,277223.0,70.992,71.0118,70.9128,71.0019,277223.0
2024-10-24 09:30:00,71.87,71.9,71.49,71.64,107659.0,71.1603,71.19,70.7841,70.9326,107659.0
2024-10-24 09:35:00,71.59,71.68,71.32,71.66,135583.0,70.8831,70.9722,70.6157,70.9524,135583.0
2024-10-24 09:40:00,71.66,71.86,71.63,71.79,15184.0,70.9524,71.1504,70.9227,71.0811,15184.0
2024-10-24 09:45:00,71.79,72.0,71.75,71.95,18615.0,71.0811,71.289,71.0415,71.2395,18615.0
2024-10-24 09:50:00,71.96,71.96,71.82,71.92,23849.0,71.2494,71.2494,71.1108,71.2098,23849.0
2024-10-24 09:55:00,71.92,71.97,71.85,71.97,27018.0,71.2098,71.2593,71.1405,71.2593,27018.0
2024-10-24 10:00:00,71.93,72.0,71.88,71.98,59548.0,71.2197,71.289,71.1702,71.2692,59548.0
2024-10-24 10:05:00,71.98,72.06,71.97,72.0,29332.0,71.2692,71.3484,71.2593,71.289,29332.0
2024-10-24 10:10:00,71.98,72.03,71.95,71.98,40768.0,71.2692,71.3187,71.2395,71.2692,40768.0
2024-10-24 10:15:00,71.97,71.99,71.88,71.97,143149.0,71.2593,71.2791,71.1702,71.2593,143149.0
2024-10-24 10:20:00,71.96,72.04,71.94,72.04,30176.0,71.2494,71.3286,71.2296,71.3286,30176.0
2024-10-24 10:25:00,72.04,72.12,72.03,72.04,22336.0,71.3286,71.4078,71.3187,71.3286,22336.0
2024-10-24 10:30:00,72.03,72.24,72.02,72.24,30421.0,71.3187,71.5267,71.3088,71.5267,30421.0
2024-10-24 10:35:00,72.22,72.23,72.18,72.2,16486.0,71.5069,71.5168,71.4673,71.4871,16486.0
2024-10-24 10:40:00,72.2,72.21,72.08,72.14,52481.0,71.4871,71.497,71.3682,71.4276,52481.0
2024-10-24 10:45:00,72.14,72.14,72.05,72.1,18759.0,71.4276,71.4276,71.3385,71.388,18759.0
2024-10-24 10:50:00,72.1,72.15,72.06,72.15,30806.0,71.388,71.4376,71.3484,71.4376,30806.0
2024-10-24 10:55:00,72.14,72.19,72.11,72.16,13174.0,71.4276,71.4772,71.3979,71.4475,13174.0
2024-10-24 11:00:00,72.17,72.21,72.09,72.12,54701.0,71.4574,71.497,71.3781,71.4078,54701.0
2024-10-24 11:05:00,72.11,72.11,72.05,72.09,23077.0,71.3979,71.3979,71.3385,71.3781,23077.0
2024-10-24 11:10:00,72.09,72.24,72.08,72.2,32357.0,71.3781,71.5267,71.3682,71.4871,32357.0
2024-10-24 11:15:00,72.2,72.26,72.19,72.23,28292.0,71.4871,71.5465,71.4772,71.5168,28292.0
2024-10-24 11:20:00,72.23,72.24,72.09,72.12,18588.0,71.5168,71.5267,71.3781,71.4078,18588.0
2024-10-24 11:25:00,72.11,72.14,72.08,72.1,19887.0,71.3979,71.4276,71.3682,71.388,19887.0
2024-10-24 11:30:00,72.09,72.16,72.09,72.13,29043.0,71.3781,71.4475,71.3781,71.4177,29043.0
2024-10-24 11:35:00,72.12,72.13,72.07,72.11,19289.0,71.4078,71.4177,71.3583,71.3979,19289.0
2024-10-24 11:40:00,72.11,72.12,72.04,72.05,26539.0,71.3979,71.4078,71.3286,71.3385,26539.0
2024-10-24 11:45:00,72.06,72.09,72.04,72.08,52334.0,71.3484,71.3781,71.3286,71.3682,52334.0
2024-10-24 11:50:00,72.09,72.15,72.06,72.15,45735.0,71.3781,71.4376,71.3484,71.4376,45735.0
2024-10-24 11:55:00,72.15,72.26,72.15,72.21,101697.0,71.4376,71.5465,71.4376,71.497,101697.0
2024-10-24 12:00:00,72.2,72.28,72.19,72.28,30406.0,71.4871,71.5663,71.4772,71.5663,30406.0
2024-10-24 12:05:00,72.27,72.3,72.16,72.19,80282.0,71.5564,71.5861,71.4475,71.4772,80282.0
2024-10-24 12:10:00,72.2,72.22,72.15,72.18,24684.0,71.4871,71.5069,71.4376,71.4673,24684.0
2024-10-24 12:15:00,72.18,72.2,72.15,72.16,15249.0,71.4673,71.4871,71.4376,71.4475,15249.0
2024-10-24 12:20:00,72.17,72.19,72.15,72.17,12966.0,71.4574,71.4772,71.4376,71.4574,12966.0
2024-10-24 12:25:00,72.17,72.21,72.15,72.2,15872.0,71.4574,71.497,71.4376,71.4871,15872.0
2024-10-24 12:30:00,72.2,72.39,72.19,72.39,32722.0,71.4871,71.6752,71.4772,71.6752,32722.0
2024-10-24 12:35:00,72.38,72.39,72.27,72.33,44977.0,71.6653,71.6752,71.5564,71.6158,44977.0
2024-10-24 12:40:00,72.32,72.37,72.3,72.37,26431.0,71.6059,71.6554,71.5861,71.6554,26431.0
2024-10-24 12:45:00,72.37,72.41,72.34,72.36,45081.0,71.6554,71.695,71.6257,71.6455,45081.0
2024-10-24 12:50:00,72.36,72.36,72.29,72.31,14783.0,71.6455,71.6455,71.5762,71.596,14783.0
2024-10-24 12:55:00,72.31,72.36,72.31,72.36,15521.0,71.596,71.6455,71.596,71.6455,15521.0
2024-10-24 13:00:00,72.36,72.4,72.36,72.39,28508.0,71.6455,71.6851,71.6455,71.6752,28508.0
2024-10-24 13:05:00,72.39,72.4,72.23,72.25,40212.0,71.6752,71.6851,71.5168,71.5366,40212.0
2024-10-24 13:10:00,72.25,72.35,72.24,72.31,26996.0,71.5366,71.6356,71.5267,71.596,26996.0
2024-10-24 13:15:00,72.31,72.35,72.29,72.31,18442.0,71.596,71.6356,71.5762,71.596,18442.0
2024-10-24 13:20:00,72.29,72.33,72.28,72.29,21274.0,71.5762,71.6158,71.5663,71.5762,21274.0
2024-10-24 13:25:00,72.28,72.32,72.25,72.31,13616.0,71.5663,71.6059,71.5366,71.596,13616.0
2024-10-24 13:30:00,72.31,72.39,72.3,72.38,44947.0,71.596,71.6752,71.5861,71.6653,44947.0
2024-10-24 13:35:00,72.38,72.43,72.36,72.42,29569.0,71.6653,71.7148,71.6455,71.7049,29569.0
2024-10-24 13:40:00,72.42,72.45,72.41,72.45,14474.0,71.7049,71.7346,71.695,71.7346,14474.0
2024-10-24 13:45:00,72.44,72.45,72.32,72.33,24282.0,71.7247,71.7346,71.6059,71.6158,24282.0
2024-10-24 13:50:00,72.34,72.36,72.33,72.34,17602.0,71.6257,71.6455,71.6158,71.6257,17602.0
2024-10-24 13:55:00,72.34,72.36,72.33,72.34,20724.0,71.6257,71.6455,71.6158,71.6257,20724.0
2024-10-24 14:00:00,72.33,72.34,72.29,72.34,19785.0,71.6158,71.6257,71.5762,71.6257,19785.0
2024-10-24 14:05:00,72.34,72.36,72.33,72.34,18318.0,71.6257,71.6455,71.6158,71.6257,18318.0
2024-10-24 14:10:00,72.35,72.38,72.34,72.37,18083.0,71.6356,71.6653,71.6257,71.6554,18083.0
2024-10-24 14:15:00,72.37,72.43,72.37,72.41,19003.0,71.6554,71.7148,71.6554,71.695,19003.0
2024-10-24 14:20:00,72.41,72.42,72.35,72.36,32295.0,71.695,71.7049,71.6356,71.6455,32295.0
2024-10-24 14:25:00,72.35,72.37,72.31,72.34,25922.0,71.6356,71.6554,71.596,71.6257,25922.0
2024-10-24 14:30:00,72.34,72.35,72.32,72.35,48263.0,71.6257,71.6356,71.6059,71.6356,48263.0
2024-10-24 14:35:00,72.35,72.36,72.22,72.23,34572.0,71.6356,71.6455,71.5069,71.5168,34572.0
2024-10-24 14:40:00,72.23,72.3,72.21,72.28,35640.0,71.5168,71.5861,71.497,71.5663,35640.0
2024-10-24 14:45:00,72.28,72.29,72.18,72.2,31575.0,71.5663,71.5762,71.4673,71.4871,31575.0
2024-10-24 14:50:00,72.2,72.25,72.2,72.23,21920.0,71.4871,71.5366,71.4871,71.5168,21920.0
2024-10-24 14:55:00,72.23,72.28,72.23,72.25,35943.0,71.5168,71.5663,71.5168,71.5366,35943.0
2024-10-24 15:00:00,72.25,72.28,72.22,72.23,78570.0,71.5366,71.5663,71.5069,71.5168,78570.0
2024-10-24 15:05:00,72.23,72.34,72.22,72.34,113640.0,71.5168,71.6257,71.5069,71.6257,113640.0
2024-10-24 15:10:00,72.34,72.43,72.34,72.38,57543.0,71.6257,71.7148,71.6257,71.6653,57543.0
2024-10-24 15:15:00,72.38,72.38,72.25,72.3,47427.0,71.6653,71.6653,71.5366,71.5861,47427.0
2024-10-24 15:20:00,72.3,72.31,72.26,72.28,19571.0,71.5861,71.596,71.5465,71.5663,19571.0
2024-10-24 15:25:00,72.27,72.33,72.27,72.3,25088.0,71.5564,71.6158,71.5564,71.5861,25088.0
2024-10-24 15:30:00,72.3,72.38,72.28,72.34,31825.0,71.5861,71.6653,71.5663,71.6257,31825.0
2024-10-24 15:35:00,72.34,72.41,72.34,72.34,44166.0,71.6257,71.695,71.6257,71.6257,44166.0
2024-10-24 15:40:00,72.34,72.35,72.23,72.31,52751.0,71.6257,71.6356,71.5168,71.596,52751.0
2024-10-24 15:45:00,72.31,72.34,72.27,72.27,60620.0,71.596,71.6257,71.5564,71.5564,60620.0
2024-10-24 15:50:00,72.27,72.37,72.22,72.36,161835.0,71.5564,71.6554,71.5069,71.6455,161835.0
2024-10-24 15:55:00,72.36,72.65,72.35,72.59,447034.0,71.6455,71.9326,71.6356,71.8732,447034.0
2024-10-25 09:30:00,72.76,72.91,72.65,72.74,110702.0,72.0415,72.19,71.9326,72.0217,110702.0
2024-10-25 09:35:00,72.77,72.77,72.41,72.45,44539.0,72.0514,72.0514,71.695,71.7346,44539.0
2024-10-25 09:40:00,72.4,72.43,72.26,72.42,37635.0,71.6851,71.7148,71.5465,71.7049,37635.0
2024-10-25 09:45:00,72.42,72.56,72.37,72.39,36577.0,71.7049,71.8435,71.6554,71.6752,36577.0
2024-10-25 09:50:00,72.38,72.53,72.38,72.47,38556.0,71.6653,71.8138,71.6653,71.7544,38556.0
2024-10-25 09:55:00,72.46,72.53,72.4,72.53,58564.0,71.7445,71.8138,71.6851,71.8138,58564.0
2024-10-25 10:00:00,72.5,72.57,72.43,72.51,24144.0,71.7841,71.8534,71.7148,71.794,24144.0
2024-10-25 10:05:00,72.51,72.57,72.47,72.47,17725.0,71.794,71.8534,71.7544,71.7544,17725.0
2024-10-25 10:10:00,72.48,72.52,72.33,72.42,44922.0,71.7643,71.8039,71.6158,71.7049,44922.0
2024-10-25 10:15:00,72.42,72.44,72.29,72.29,61359.0,71.7049,71.7247,71.5762,71.5762,61359.0
2024-10-25 10:20:00,72.3,72.4,72.23,72.4,51153.0,71.5861,71.6851,71.5168,71.6851,51153.0
2024-10-25 10:25:00,72.4,72.47,72.37,72.4,64699.0,71.6851,71.7544,71.6554,71.6851,64699.0
2024-10-25 10:30:00,72.39,72.41,72.31,72.34,28594.0,71.6752,71.695,71.596,71.6257,28594.0
2024-10-25 10:35:00,72.34,72.37,72.3,72.34,20232.0,71.6257,71.6554,71.5861,71.6257,20232.0
2024-10-25 10:40:00,72.35,72.36,72.3,72.36,43540.0,71.6356,71.6455,71.5861,71.6455,43540.0
2024-10-25 10:45:00,72.36,72.38,72.33,72.38,89871.0,71.6455,71.6653,71.6158,71.6653,89871.0
2024-10-25 10:50:00,72.38,72.43,72.36,72.42,35542.0,71.6653,71.7148,71.6455,71.7049,35542.0
2024-10-25 10:55:00,72.42,72.42,72.32,72.32,15356.0,71.7049,71.7049,71.6059,71.6059,15356.0
2024-10-25 11:00:00,72.32,72.34,72.2,72.2,30990.0,71.6059,71.6257,71.4871,71.4871,30990.0
2024-10-25 11:05:00,72.21,72.29,72.2,72.28,16114.0,71.497,71.5762,71.4871,71.5663,16114.0
2024-10-25 11:10:00,72.27,72.28,72.18,72.2,25487.0,71.5564,71.5663,71.4673,71.4871,25487.0
2024-10-25 11:15:00,72.2,72.23,72.16,72.17,18832.0,71.4871,71.5168,71.4475,71.4574,18832.0
2024-10-25 11:20:00,72.17,72.17,72.11,72.13,23181.0,71.4574,71.4574,71.3979,71.4177,23181.0
2024-10-25 11:25:00,72.14,72.24,72.13,72.16,30057.0,71.4276,71.5267,71.4177,71.4475,30057.0
2024-10-25 11:30:00,72.17,72.17,72.1,72.1,15593.0,71.4574,71.4574,71.388,71.388,15593.0
2024-10-25 11:35:00,72.1,72.18,72.09,72.12,20945.0,71.388,71.4673,71.3781,71.4078,20945.0
2024-10-25 11:40:00,72.11,72.11,72.06,72.09,20762.0,71.3979,71.3979,71.3484,71.3781,20762.0
2024-10-25 11:45:00,72.08,72.16,72.07,72.13,29296.0,71.3682,71.4475,71.3583,71.4177,29296.0
2024-10-25 11:50:00,72.14,72.14,71.98,72.02,25442.0,71.4276,71.4276,71.2692,71.3088,25442.0
2024-10-25 11:55:00,72.01,72.1,72.01,72.09,17894.0,71.2989,71.388,71.2989,71.3781,17894.0
2024-10-25 12:00:00,72.09,72.09,72.0,72.02,27368.0,71.3781,71.3781,71.289,71.3088,27368.0
2024-10-25 12:05:00,72.03,72.1,72.02,72.08,18384.0,71.3187,71.388,71.3088,71.3682,18384.0
2024-10-25 12:10:00,72.08,72.09,72.04,72.06,12994.0,71.3682,71.3781,71.3286,71.3484,12994.0
2024-10-25 12:15:00,72.07,72.08,72.02,72.05,22204.0,71.3583,71.3682,71.3088,71.3385,22204.0
2024-10-25 12:20:00,72.05,72.09,72.04,72.06,13696.0,71.3385,71.3781,71.3286,71.3484,13696.0
2024-10-25 12:25:00,72.06,72.08,72.04,72.06,18025.0,71.3484,71.3682,71.3286,71.3484,18025.0
2024-10-25 12:30:00,72.06,72.09,72.02,72.04,15054.0,71.3484,71.3781,71.3088,71.3286,15054.0
2024-10-25 12:35:00,72.04,72.1,72.0,72.03,34793.0,71.3286,71.388,71.289,71.3187,34793.0
2024-10-25 12:40:00,72.03,72.04,71.98,72.02,21063.0,71.3187,71.3286,71.2692,71.3088,21063.0
2024-10-25 12:45:00,72.02,72.02,71.93,71.94,12766.0,71.3088,71.3088,71.2197,71.2296,12766.0
2024-10-25 12:50:00,71.92,71.95,71.88,71.94,14825.0,71.2098,71.2395,71.1702,71.2296,14825.0
2024-10-25 12:55:00,71.93,71.94,71.87,71.9,15615.0,71.2197,71.2296,71.1603,71.19,15615.0
2024-10-25 13:00:00,71.91,71.99,71.9,71.98,13021.0,71.1999,71.2791,71.19,71.2692,13021.0
2024-10-25 13:05:00,71.99,71.99,71.95,71.98,10973.0,71.2791,71.2791,71.2395,71.2692,10973.0
2024-10-25 13:10:00,71.98,71.99,71.83,71.84,14118.0,71.2692,71.2791,71.1207,71.1306,14118.0
2024-10-25 13:15:00,71.84,71.84,71.77,71.79,23036.0,71.1306,71.1306,71.0613,71.0811,23036.0
2024-10-25 13:20:00,71.78,71.83,71.73,71.81,21930.0,71.0712,71.1207,71.0217,71.1009,21930.0
2024-10-25 13:25:00,71.82,71.86,71.8,71.84,34657.0,71.1108,71.1504,71.091,71.1306,34657.0
2024-10-25 13:30:00,71.81,71.83,71.77,71.79,17190.0,71.1009,71.1207,71.0613,71.0811,17190.0
2024-10-25 13:35:00,71.75,71.77,71.64,71.66,47834.0,71.0415,71.0613,70.9326,70.9524,47834.0
2024-10-25 13:40:00,71.65,71.68,71.59,71.65,25634.0,70.9425,70.9722,70.8831,70.9425,25634.0
2024-10-25 13:45:00,71.64,71.74,71.63,71.74,18401.0,70.9326,71.0316,70.9227,71.0316,18401.0
2024-10-25 13:50:00,71.73,71.8,71.71,71.78,22660.0,71.0217,71.091,71.0019,71.0712,22660.0
2024-10-25 13:55:00,71.78,71.78,71.66,71.67,16756.0,71.0712,71.0712,70.9524,70.9623,16756.0
2024-10-25 14:00:00,71.67,71.68,71.53,71.63,27547.0,70.9623,70.9722,70.8237,70.9227,27547.0
2024-10-25 14:05:00,71.63,71.64,71.58,71.62,29594.0,70.9227,70.9326,70.8732,70.9128,29594.0
2024-10-25 14:10:00,71.58,71.6,71.52,71.56,32998.0,70.8732,70.893,70.8138,70.8534,32998.0
2024-10-25 14:15:00,71.56,71.65,71.55,71.63,20064.0,70.8534,70.9425,70.8435,70.9227,20064.0
2024-10-25 14:20:00,71.64,71.67,71.6,71.67,23331.0,70.9326,70.9623,70.893,70.9623,23331.0
2024-10-25 14:25:00,71.67,71.81,71.66,71.77,41970.0,70.9623,71.1009,70.9524,71.0613,41970.0
2024-10-25 14:30:00,71.78,71.78,71.72,71.73,19470.0,71.0712,71.0712,71.0118,71.0217,19470.0
2024-10-25 14:35:00,71.72,71.8,71.71,71.78,14574.0,71.0118,71.091,71.0019,71.0712,14574.0
2024-10-25 14:40:00,71.78,71.83,71.78,71.78,18268.0,71.0712,71.1207,71.0712,71.0712,18268.0
2024-10-25 14:45:00,71.78,71.85,71.78,71.82,16569.0,71.0712,71.1405,71.0712,71.1108,16569.0
2024-10-25 14:50:00,71.82,71.83,71.78,71.81,11304.0,71.1108,71.1207,71.0712,71.1009,11304.0
2024-10-25 14:55:00,71.81,71.85,71.8,71.84,16990.0,71.1009,71.1405,71.091,71.1306,16990.0
2024-10-25 15:00:00,71.83,71.84,71.8,71.81,13517.0,71.1207,71.1306,71.091,71.1009,13517.0
2024-10-25 15:05:00,71.81,71.86,71.8,71.81,32717.0,71.1009,71.1504,71.091,71.1009,32717.0
2024-10-25 15:10:00,71.8,71.85,71.73,71.73,27147.0,71.091,71.1405,71.0217,71.0217,27147.0
2024-10-25 15:15:00,71.73,71.85,71.72,71.83,29227.0,71.0217,71.1405,71.0118,71.1207,29227.0
2024-10-25 15:20:00,71.83,71.88,71.79,71.79,35180.0,71.1207,71.1702,71.0811,71.0811,35180.0
2024-10-25 15:25:00,71.78,71.85,71.77,71.82,44856.0,71.0712,71.1405,71.0613,71.1108,44856.0
2024-10-25 15:30:00,71.83,71.83,71.72,71.75,52150.0,71.1207,71.1207,71.0118,71.0415,52150.0
2024-10-25 15:35:00,71.74,71.81,71.74,71.76,57342.0,71.0316,71.1009,71.0316,71.0514,57342.0
2024-10-25 15:40:00,71.76,71.79,71.73,71.77,47713.0,71.0514,71.0811,71.0217,71.0613,47713.0
2024-10-25 15:45:00,71.78,71.79,71.73,71.73,61593.0,71.0712,71.0811,71.0217,71.0217,61593.0
2024-10-25 15:50:00,71.74,71.78,71.71,71.76,110263.0,71.0316,71.0712,71.0019,71.0514,110263.0
2024-10-25 15:55:00,71.76,71.85,71.66,71.82,357103.0,71.0514,71.1405,70.9524,71.1108,357103.0
2024-10-28 09:30:00,72.27,72.59,72.16,72.44,70642.0,71.5564,71.8732,71.4475,71.7247,70642.0
2024-10-28 09:35:00,72.42,72.45,72.09,72.09,14144.0,71.7049,71.7346,71.3781,71.3781,14144.0
2024-10-28 09:40:00,72.09,72.18,72.09,72.13,55908.0,71.3781,71.4673,71.3781,71.4177,55908.0
2024-10-28 09:45:00,72.12,72.13,72.01,72.09,30984.0,71.4078,71.4177,71.2989,71.3781,30984.0
2024-10-28 09:50:00,72.09,72.11,72.0,72.1,28758.0,71.3781,71.3979,71.289,71.388,28758.0
2024-10-28 09:55:00,72.11,72.13,71.89,71.9,23737.0,71.3979,71.4177,71.1801,71.19,23737.0
2024-10-28 10:00:00,71.9,71.92,71.71,71.73,16125.0,71.19,71.2098,71.0019,71.0217,16125.0
2024-10-28 10:05:00,71.74,71.85,71.73,71.76,18832.0,71.0316,71.1405,71.0217,71.0514,18832.0
2024-10-28 10:10:00,71.76,71.82,71.65,71.67,27868.0,71.0514,71.1108,70.9425,70.9623,27868.0
2024-10-28 10:15:00,71.67,71.72,71.67,71.7,15481.0,70.9623,71.0118,70.9623,70.992,15481.0
2024-10-28 10:20:00,71.71,71.84,71.68,71.82,20415.0,71.0019,71.1306,70.9722,71.1108,20415.0
2024-10-28 10:25:00,71.84,71.86,71.79,71.83,33452.0,71.1306,71.1504,71.0811,71.1207,33452.0
2024-10-28 10:30:00,71.83,71.91,71.79,71.91,39295.0,71.1207,71.1999,71.0811,71.1999,39295.0
2024-10-28 10:35:00,71.91,71.98,71.9,71.93,25287.0,71.1999,71.2692,71.19,71.2197,25287.0
2024-10-28 10:40:00,71.93,72.01,71.91,71.97,30777.0,71.2197,71.2989,71.1999,71.2593,30777.0
2024-10-28 10:45:00,71.96,72.01,71.95,72.0,44925.0,71.2494,71.2989,71.2395,71.289,44925.0
2024-10-28 10:50:00,72.0,72.05,71.97,71.99,29413.0,71.289,71.3385,71.2593,71.2791,29413.0
2024-10-28 10:55:00,71.98,72.06,71.96,72.06,25130.0,71.2692,71.3484,71.2494,71.3484,25130.0
2024-10-28 11:00:00,72.06,72.15,72.05,72.06,50660.0,71.3484,71.4376,71.3385,71.3484,50660.0
2024-10-28 11:05:00,72.06,72.11,72.02,72.02,23814.0,71.3484,71.3979,71.3088,71.3088,23814.0
2024-10-28 11:10:00,72.03,72.15,72.03,72.14,19968.0,71.3187,71.4376,71.3187,71.4276,19968.0
2024-10-28 11:15:00,72.12,72.2,72.1,72.16,23587.0,71.4078,71.4871,71.388,71.4475,23587.0
2024-10-28 11:20:00,72.15,72.15,72.07,72.09,23330.0,71.4376,71.4376,71.3583,71.3781,23330.0
2024-10-28 11:25:00,72.1,72.25,72.1,72.18,32505.0,71.388,71.5366,71.388,71.4673,32505.0
2024-10-28 11:30:00,72.19,72.21,72.06,72.06,24590.0,71.4772,71.497,71.3484,71.3484,24590.0
2024-10-28 11:35:00,72.06,72.07,71.98,72.0,39896.0,71.3484,71.3583,71.2692,71.289,39896.0
2024-10-28 11:40:00,71.99,72.03,71.97,72.01,24338.0,71.2791,71.3187,71.2593,71.2989,24338.0
2024-10-28 11:45:00,72.01,72.01,71.91,71.91,25185.0,71.2989,71.2989,71.1999,71.1999,25185.0
2024-10-28 11:50:00,71.9,71.97,71.86,71.92,35670.0,71.19,71.2593,71.1504,71.2098,35670.0
2024-10-28 11:55:00,71.92,71.92,71.85,71.88,26015.0,71.2098,71.2098,71.1405,71.1702,26015.0
2024-10-28 12:00:00,71.89,71.9,71.81,71.82,26859.0,71.1801,71.19,71.1009,71.1108,26859.0
2024-10-28 12:05:00,71.81,71.92,71.81,71.92,27751.0,71.1009,71.2098,71.1009,71.2098,27751.0
2024-10-28 12:10:00,71.91,71.98,71.91,71.98,20945.0,71.1999,71.2692,71.1999,71.2692,20945.0
2024-10-28 12:15:00,71.98,72.05,71.97,72.01,26062.0,71.2692,71.3385,71.2593,71.2989,26062.0
2024-10-28 12:20:00,72.01,72.08,71.97,72.07,33854.0,71.2989,71.3682,71.2593,71.3583,33854.0
2024-10-28 12:25:00,72.07,72.08,72.05,72.06,11272.0,71.3583,71.3682,71.3385,71.3484,11272.0
2024-10-28 12:30:00,72.07,72.15,72.06,72.11,13995.0,71.3583,71.4376,71.3484,71.3979,13995.0
2024-10-28 12:35:00,72.1,72.12,72.05,72.06,17202.0,71.388,71.4078,71.3385,71.3484,17202.0
2024-10-28 12:40:00,72.08,72.17,72.06,72.17,19065.0,71.3682,71.4574,71.3484,71.4574,19065.0
2024-10-28 12:45:00,72.17,72.17,72.08,72.12,20574.0,71.4574,71.4574,71.3682,71.4078,20574.0
2024-10-28 12:50:00,72.11,72.12,72.07,72.09,22271.0,71.3979,71.4078,71.3583,71.3781,22271.0
2024-10-28 12:55:00,72.08,72.14,72.06,72.06,17159.0,71.3682,71.4276,71.3484,71.3484,17159.0
2024-10-28 13:00:00,72.06,72.09,72.04,72.05,10667.0,71.3484,71.3781,71.3286,71.3385,10667.0
2024-10-28 13:05:00,72.05,72.11,72.05,72.1,11649.0,71.3385,71.3979,71.3385,71.388,11649.0
2024-10-28 13:10:00,72.1,72.1,72.0,72.02,14426.0,71.388,71.388,71.289,71.3088,14426.0
2024-10-28 13:15:00,72.02,72.05,72.01,72.03,8615.0,71.3088,71.3385,71.2989,71.3187,8615.0
2024-10-28 13:20:00,72.03,72.05,71.96,71.98,22511.0,71.3187,71.3385,71.2494,71.2692,22511.0
2024-10-28 13:25:00,71.99,72.02,71.98,72.01,11988.0,71.2791,71.3088,71.2692,71.2989,11988.0
2024-10-28 13:30:00,72.02,72.03,71.99,72.03,20486.0,71.3088,71.3187,71.2791,71.3187,20486.0
2024-10-28 13:35:00,72.03,72.03,72.01,72.01,13329.0,71.3187,71.3187,71.2989,71.2989,13329.0
2024-10-28 13:40:00,72.01,72.06,72.0,72.04,39209.0,71.2989,71.3484,71.289,71.3286,39209.0
2024-10-28 13:45:00,72.05,72.12,72.02,72.1,29962.0,71.3385,71.4078,71.3088,71.388,29962.0
2024-10-28 13:50:00,72.1,72.1,72.02,72.03,13143.0,71.388,71.388,71.3088,71.3187,13143.0
2024-10-28 13:55:00,72.03,72.04,72.02,72.03,11643.0,71.3187,71.3286,71.3088,71.3187,11643.0
2024-10-28 14:00:00,72.03,72.03,71.95,71.98,24173.0,71.3187,71.3187,71.2395,71.2692,24173.0
2024-10-28 14:05:00,71.98,72.0,71.97,71.98,23462.0,71.2692,71.289,71.2593,71.2692,23462.0
2024-10-28 14:10:00,71.98,72.21,71.97,72.16,57955.0,71.2692,71.497,71.2593,71.4475,57955.0
2024-10-28 14:15:00,72.16,72.21,72.13,72.2,34365.0,71.4475,71.497,71.4177,71.4871,34365.0
2024-10-28 14:20:00,72.2,72.2,72.12,72.13,19031.0,71.4871,71.4871,71.4078,71.4177,19031.0
2024-10-28 14:25:00,72.12,72.13,72.06,72.07,23631.0,71.4078,71.4177,71.3484,71.3583,23631.0
2024-10-28 14:30:00,72.07,72.08,72.01,72.02,10348.0,71.3583,71.3682,71.2989,71.3088,10348.0
2024-10-28 14:35:00,72.02,72.03,72.0,72.01,17549.0,71.3088,71.3187,71.289,71.2989,17549.0
2024-10-28 14:40:00,72.01,72.01,71.93,71.93,20996.0,71.2989,71.2989,71.2197,71.2197,20996.0
2024-10-28 14:45:00,71.94,71.96,71.9,71.96,34212.0,71.2296,71.2494,71.19,71.2494,34212.0
2024-10-28 14:50:00,71.95,72.04,71.94,72.01,39383.0,71.2395,71.3286,71.2296,71.2989,39383.0
2024-10-28 14:55:00,72.0,72.03,71.97,71.98,19749.0,71.289,71.3187,71.2593,71.2692,19749.0
2024-10-28 15:00:00,71.98,72.03,71.91,72.0,38834.0,71.2692,71.3187,71.1999,71.289,38834.0
2024-10-28 15:05:00,72.0,72.0,71.95,71.95,26015.0,71.289,71.289,71.2395,71.2395,26015.0
2024-10-28 15:10:00,71.95,72.03,71.95,72.01,35938.0,71.2395,71.3187,71.2395,71.2989,35938.0
2024-10-28 15:15:00,72.01,72.05,72.0,72.0,29991.0,71.2989,71.3385,71.289,71.289,29991.0
2024-10-28 15:20:00,72.0,72.1,72.0,72.09,34684.0,71.289,71.388,71.289,71.3781,34684.0
2024-10-28 15:25:00,72.09,72.1,72.0,72.03,46145.0,71.3781,71.388,71.289,71.3187,46145.0
2024-10-28 15:30:00,72.03,72.14,72.02,72.13,51197.0,71.3187,71.4276,71.3088,71.4177,51197.0
2024-10-28 15:35:00,72.13,72.14,72.03,72.1,67887.0,71.4177,71.4276,71.3187,71.388,67887.0
2024-10-28 15:40:00,72.11,72.11,72.06,72.08,55748.0,71.3979,71.3979,71.3484,71.3682,55748.0
2024-10-28 15:45:00,72.08,72.15,72.08,72.09,70506.0,71.3682,71.4376,71.3682,71.3781,70506.0
2024-10-28 15:50:00,72.09,72.15,72.01,72.15,110651.0,71.3781,71.4376,71.2989,71.4376,110651.0
2024-10-28 15:55:00,72.15,72.19,72.04,72.05,419294.0,71.4376,71.4772,71.3286,71.3385,419294.0
2024-10-29 09:30:00,72.16,72.42,71.97,72.09,73234.0,71.4475,71.7049,71.2593,71.3781,73234.0
2024-10-29 09:35:00,72.09,72.17,71.9,71.98,43840.0,71.3781,71.4574,71.19,71.2692,43840.0
2024-10-29 09:40:00,71.99,72.36,71.99,72.33,33966.0,71.2791,71.6455,71.2791,71.6158,33966.0
2024-10-29 09:45:00,72.33,72.4,72.14,72.17,30845.0,71.6158,71.6851,71.4276,71.4574,30845.0
2024-10-29 09:50:00,72.19,72.3,72.19,72.3,21436.0,71.4772,71.5861,71.4772,71.5861,21436.0
2024-10-29 09:55:00,72.3,72.34,72.19,72.22,20567.0,71.5861,71.6257,71.4772,71.5069,20567.0
2024-10-29 10:00:00,72.21,72.32,72.2,72.26,19708.0,71.497,71.6059,71.4871,71.5465,19708.0
2024-10-29 10:05:00,72.27,72.37,72.26,72.31,51254.0,71.5564,71.6554,71.5465,71.596,51254.0
2024-10-29 10:10:00,72.31,72.32,72.23,72.29,21207.0,71.596,71.6059,71.5168,71.5762,21207.0
2024-10-29 10:15:00,72.3,72.36,72.21,72.22,17303.0,71.5861,71.6455,71.497,71.5069,17303.0
2024-10-29 10:20:00,72.21,72.21,72.09,72.2,75566.0,71.497,71.497,71.3781,71.4871,75566.0
2024-10-29 10:25:00,72.2,72.3,72.17,72.2,94728.0,71.4871,71.5861,71.4574,71.4871,94728.0
2024-10-29 10:30:00,72.21,72.22,72.09,72.16,18318.0,71.497,71.5069,71.3781,71.4475,18318.0
2024-10-29 10:35:00,72.17,72.22,72.14,72.19,61550.0,71.4574,71.5069,71.4276,71.4772,61550.0
2024-10-29 10:40:00,72.19,72.21,72.08,72.1,21191.0,71.4772,71.497,71.3682,71.388,21191.0
2024-10-29 10:45:00,72.09,72.11,72.01,72.1,33106.0,71.3781,71.3979,71.2989,71.388,33106.0
2024-10-29 10:50:00,72.1,72.2,72.09,72.19,40169.0,71.388,71.4871,71.3781,71.4772,40169.0
2024-10-29 10:55:00,72.19,72.19,72.12,72.14,16011.0,71.4772,71.4772,71.4078,71.4276,16011.0
2024-10-29 11:00:00,72.14,72.29,72.13,72.25,31128.0,71.4276,71.5762,71.4177,71.5366,31128.0
2024-10-29 11:05:00,72.25,72.26,72.04,72.13,38026.0,71.5366,71.5465,71.3286,71.4177,38026.0
2024-10-29 11:10:00,72.13,72.34,72.12,72.34,22867.0,71.4177,71.6257,71.4078,71.6257,22867.0
2024-10-29 11:15:00,72.34,72.37,72.3,72.3,26200.0,71.6257,71.6554,71.5861,71.5861,26200.0
2024-10-29 11:20:00,72.29,72.41,72.26,72.37,10591.0,71.5762,71.695,71.5465,71.6554,10591.0
2024-10-29 11:25:00,72.35,72.36,72.29,72.31,17286.0,71.6356,71.6455,71.5762,71.596,17286.0
2024-10-29 11:30:00,72.31,72.35,72.3,72.31,18430.0,71.596,71.6356,71.5861,71.596,18430.0
2024-10-29 11:35:00,72.31,72.41,72.29,72.38,29758.0,71.596,71.695,71.5762,71.6653,29758.0
2024-10-29 11:40:00,72.37,72.4,72.35,72.39,19201.0,71.6554,71.6851,71.6356,71.6752,19201.0
2024-10-29 11:45:00,72.39,72.46,72.38,72.39,15280.0,71.6752,71.7445,71.6653,71.6752,15280.0
2024-10-29 11:50:00,72.39,72.4,72.32,72.34,16088.0,71.6752,71.6851,71.6059,71.6257,16088.0
2024-10-29 11:55:00,72.34,72.36,72.29,72.32,25059.0,71.6257,71.6455,71.5762,71.6059,25059.0
2024-10-29 12:00:00,72.31,72.42,72.3,72.41,21835.0,71.596,71.7049,71.5861,71.695,21835.0
2024-10-29 12:05:00,72.42,72.43,72.39,72.42,11193.0,71.7049,71.7148,71.6752,71.7049,11193.0
2024-10-29 12:10:00,72.43,72.43,72.4,72.42,17264.0,71.7148,71.7148,71.6851,71.7049,17264.0
2024-10-29 12:15:00,72.42,72.43,72.36,72.37,14049.0,71.7049,71.7148,71.6455,71.6554,14049.0
2024-10-29 12:20:00,72.37,72.37,72.34,72.36,11279.0,71.6554,71.6554,71.6257,71.6455,11279.0
2024-10-29 12:25:00,72.36,72.36,72.24,72.27,13366.0,71.6455,71.6455,71.5267,71.5564,13366.0
2024-10-29 12:30:00,72.27,72.27,72.23,72.27,34000.0,71.5564,71.5564,71.5168,71.5564,34000.0
2024-10-29 12:35:00,72.27,72.33,72.24,72.3,19988.0,71.5564,71.6158,71.5267,71.5861,19988.0
2024-10-29 12:40:00,72.3,72.3,72.2,72.22,8248.0,71.5861,71.5861,71.4871,71.5069,8248.0
2024-10-29 12:45:00,72.21,72.26,72.18,72.25,11880.0,71.497,71.5465,71.4673,71.5366,11880.0
2024-10-29 12:50:00,72.25,72.34,72.24,72.31,9875.0,71.5366,71.6257,71.5267,71.596,9875.0
2024-10-29 12:55:00,72.33,72.38,72.31,72.38,16736.0,71.6158,71.6653,71.596,71.6653,16736.0
2024-10-29 13:00:00,72.38,72.39,72.31,72.31,10645.0,71.6653,71.6752,71.596,71.596,10645.0
2024-10-29 13:05:00,72.31,72.32,72.27,72.27,22783.0,71.596,71.6059,71.5564,71.5564,22783.0
2024-10-29 13:10:00,72.26,72.28,72.24,72.28,5984.0,71.5465,71.5663,71.5267,71.5663,5984.0
2024-10-29 13:15:00,72.27,72.28,72.24,72.25,9180.0,71.5564,71.5663,71.5267,71.5366,9180.0
2024-10-29 13:20:00,72.25,72.26,72.21,72.24,12272.0,71.5366,71.5465,71.497,71.5267,12272.0
2024-10-29 13:25:00,72.25,72.27,72.24,72.26,11086.0,71.5366,71.5564,71.5267,71.5465,11086.0
2024-10-29 13:30:00,72.26,72.27,72.23,72.27,11483.0,71.5465,71.5564,71.5168,71.5564,11483.0
2024-10-29 13:35:00,72.26,72.29,72.23,72.24,11041.0,71.5465,71.5762,71.5168,71.5267,11041.0
2024-10-29 13:40:00,72.23,72.25,72.19,72.21,22595.0,71.5168,71.5366,71.4772,71.497,22595.0
2024-10-29 13:45:00,72.21,72.22,72.2,72.22,7940.0,71.497,71.5069,71.4871,71.5069,7940.0
2024-10-29 13:50:00,72.22,72.22,72.15,72.17,19089.0,71.5069,71.5069,71.4376,71.4574,19089.0
2024-10-29 13:55:00,72.17,72.21,72.15,72.17,25056.0,71.4574,71.497,71.4376,71.4574,25056.0
2024-10-29 14:00:00,72.17,72.21,72.16,72.17,8634.0,71.4574,71.497,71.4475,71.4574,8634.0
2024-10-29 14:05:00,72.17,72.2,72.12,72.2,12802.0,71.4574,71.4871,71.4078,71.4871,12802.0
2024-10-29 14:10:00,72.2,72.2,72.17,72.17,21636.0,71.4871,71.4871,71.4574,71.4574,21636.0
2024-10-29 14:15:00,72.17,72.17,72.11,72.14,13538.0,71.4574,71.4574,71.3979,71.4276,13538.0
2024-10-29 14:20:00,72.15,72.18,72.15,72.15,7899.0,71.4376,71.4673,71.4376,71.4376,7899.0
2024-10-29 14:25:00,72.16,72.18,72.12,72.17,15609.0,71.4475,71.4673,71.4078,71.4574,15609.0
2024-10-29 14:30:00,72.17,72.23,72.17,72.21,36341.0,71.4574,71.5168,71.4574,71.497,36341.0
2024-10-29 14:35:00,72.2,72.26,72.18,72.19,27472.0,71.4871,71.5465,71.4673,71.4772,27472.0
2024-10-29 14:40:00,72.19,72.24,72.18,72.2,16090.0,71.4772,71.5267,71.4673,71.4871,16090.0
2024-10-29 14:45:00,72.2,72.22,72.19,72.2,15602.0,71.4871,71.5069,71.4772,71.4871,15602.0
2024-10-29 14:50:00,72.2,72.21,72.15,72.15,18388.0,71.4871,71.497,71.4376,71.4376,18388.0
2024-10-29 14:55:00,72.15,72.16,72.14,72.15,8276.0,71.4376,71.4475,71.4276,71.4376,8276.0
2024-10-29 15:00:00,72.15,72.17,72.1,72.11,23289.0,71.4376,71.4574,71.388,71.3979,23289.0
2024-10-29 15:05:00,72.11,72.11,72.09,72.11,30130.0,71.3979,71.3979,71.3781,71.3979,30130.0
2024-10-29 15:10:00,72.11,72.14,72.05,72.06,13243.0,71.3979,71.4276,71.3385,71.3484,13243.0
2024-10-29 15:15:00,72.06,72.07,72.0,72.06,39248.0,71.3484,71.3583,71.289,71.3484,39248.0
2024-10-29 15:20:00,72.06,72.07,72.02,72.03,14419.0,71.3484,71.3583,71.3088,71.3187,14419.0
2024-10-29 15:25:00,72.03,72.03,71.99,72.0,22262.0,71.3187,71.3187,71.2791,71.289,22262.0
2024-10-29 15:30:00,72.01,72.01,71.95,71.97,22106.0,71.2989,71.2989,71.2395,71.2593,22106.0
2024-10-29 15:35:00,71.97,71.98,71.92,71.93,62294.0,71.2593,71.2692,71.2098,71.2197,62294.0
2024-10-29 15:40:00,71.92,72.0,71.92,71.97,24045.0,71.2098,71.289,71.2098,71.2593,24045.0
2024-10-29 15:45:00,71.98,72.03,71.97,71.98,39392.0,71.2692,71.3187,71.2593,71.2692,39392.0
2024-10-29 15:50:00,71.98,71.98,71.88,71.91,86032.0,71.2692,71.2692,71.1702,71.1999,86032.0
2024-10-29 15:55:00,71.92,72.0,71.87,71.95,286417.0,71.2098,71.289,71.1603,71.2395,286417.0
2024-10-30 09:30:00,71.75,72.25,71.67,72.17,51122.0,71.0415,71.5366,70.9623,71.4574,51122.0
2024-10-30 09:35:00,72.15,72.18,72.0,72.06,32621.0,71.4376,71.4673,71.289,71.3484,32621.0
2024-10-30 09:40:00,72.03,72.05,71.76,71.81,45639.0,71.3187,71.3385,71.0514,71.1009,45639.0
2024-10-30 09:45:00,71.81,71.85,71.45,71.45,91683.0,71.1009,71.1405,70.7445,70.7445,91683.0
2024-10-30 09:50:00,71.46,71.55,71.31,71.5,138161.0,70.7544,70.8435,70.6058,70.794,138161.0
2024-10-30 09:55:00,71.48,71.67,71.44,71.59,64905.0,70.7742,70.9623,70.7346,70.8831,64905.0
2024-10-30 10:00:00,71.58,71.78,71.58,71.7,66040.0,70.8732,71.0712,70.8732,70.992,66040.0
2024-10-30 10:05:00,71.69,71.93,71.65,71.92,82083.0,70.9821,71.2197,70.9425,71.2098,82083.0
2024-10-30 10:10:00,71.91,72.05,71.88,72.02,57536.0,71.1999,71.3385,71.1702,71.3088,57536.0
2024-10-30 10:15:00,72.03,72.1,71.87,71.89,59782.0,71.3187,71.388,71.1603,71.1801,59782.0
2024-10-30 10:20:00,71.9,72.11,71.76,72.11,110250.0,71.19,71.3979,71.0514,71.3979,110250.0
2024-10-30 10:25:00,72.14,72.14,71.99,72.02,49152.0,71.4276,71.4276,71.2791,71.3088,49152.0
2024-10-30 10:30:00,72.04,72.11,72.01,72.09,24335.0,71.3286,71.3979,71.2989,71.3781,24335.0
2024-10-30 10:35:00,72.11,72.12,71.99,72.02,26279.0,71.3979,71.4078,71.2791,71.3088,26279.0
2024-10-30 10:40:00,72.0,72.04,71.91,71.93,22457.0,71.289,71.3286,71.1999,71.2197,22457.0
2024-10-30 10:45:00,71.94,71.95,71.88,71.94,13528.0,71.2296,71.2395,71.1702,71.2296,13528.0
2024-10-30 10:50:00,71.94,71.95,71.87,71.89,19258.0,71.2296,71.2395,71.1603,71.1801,19258.0
2024-10-30 10:55:00,71.89,71.9,71.82,71.84,16972.0,71.1801,71.19,71.1108,71.1306,16972.0
2024-10-30 11:00:00,71.84,71.9,71.84,71.85,18170.0,71.1306,71.19,71.1306,71.1405,18170.0
2024-10-30 11:05:00,71.85,71.91,71.79,71.9,37430.0,71.1405,71.1999,71.0811,71.19,37430.0
2024-10-30 11:10:00,71.9,71.9,71.81,71.82,22583.0,71.19,71.19,71.1009,71.1108,22583.0
2024-10-30 11:15:00,71.81,71.84,71.79,71.79,16996.0,71.1009,71.1306,71.0811,71.0811,16996.0
2024-10-30 11:20:00,71.79,71.79,71.63,71.63,31892.0,71.0811,71.0811,70.9227,70.9227,31892.0
2024-10-30 11:25:00,71.63,71.69,71.61,71.67,66675.0,70.9227,70.9821,70.9029,70.9623,66675.0
2024-10-30 11:30:00,71.67,71.76,71.65,71.73,19957.0,70.9623,71.0514,70.9425,71.0217,19957.0
2024-10-30 11:35:00,71.73,71.76,71.69,71.76,41095.0,71.0217,71.0514,70.9821,71.0514,41095.0
2024-10-30 11:40:00,71.76,71.81,71.71,71.71,22037.0,71.0514,71.1009,71.0019,71.0019,22037.0
2024-10-30 11:45:00,71.72,71.8,71.69,71.69,26499.0,71.0118,71.091,70.9821,70.9821,26499.0
2024-10-30 11:50:00,71.69,71.7,71.66,71.67,14996.0,70.9821,70.992,70.9524,70.9623,14996.0
2024-10-30 11:55:00,71.67,71.7,71.63,71.64,10954.0,70.9623,70.992,70.9227,70.9326,10954.0
2024-10-30 12:00:00,71.64,71.66,71.6,71.66,17700.0,70.9326,70.9524,70.893,70.9524,17700.0
2024-10-30 12:05:00,71.66,71.67,71.61,71.66,21443.0,70.9524,70.9623,70.9029,70.9524,21443.0
2024-10-30 12:10:00,71.66,71.67,71.58,71.59,18032.0,70.9524,70.9623,70.8732,70.8831,18032.0
2024-10-30 12:15:00,71.57,71.6,71.56,71.56,13013.0,70.8633,70.893,70.8534,70.8534,13013.0
2024-10-30 12:20:00,71.56,71.61,71.53,71.57,27933.0,70.8534,70.9029,70.8237,70.8633,27933.0
2024-10-30 12:25:00,71.56,71.56,71.52,71.55,7109.0,70.8534,70.8534,70.8138,70.8435,7109.0
2024-10-30 12:30:00,71.53,71.54,71.5,71.5,20696.0,70.8237,70.8336,70.794,70.794,20696.0
2024-10-30 12:35:00,71.5,71.5,71.41,71.42,25388.0,70.794,70.794,70.7049,70.7148,25388.0
2024-10-30 12:40:00,71.43,71.56,71.43,71.54,24122.0,70.7247,70.8534,70.7247,70.8336,24122.0
2024-10-30 12:45:00,71.53,71.54,71.49,71.52,17036.0,70.8237,70.8336,70.7841,70.8138,17036.0
2024-10-30 12:50:00,71.52,71.57,71.51,71.54,14991.0,70.8138,70.8633,70.8039,70.8336,14991.0
2024-10-30 12:55:00,71.53,71.57,71.5,71.51,11170.0,70.8237,70.8633,70.794,70.8039,11170.0
2024-10-30 13:00:00,71.51,71.59,71.5,71.59,17275.0,70.8039,70.8831,70.794,70.8831,17275.0
2024-10-30 13:05:00,71.58,71.61,71.52,71.53,20739.0,70.8732,70.9029,70.8138,70.8237,20739.0
2024-10-30 13:10:00,71.53,71.57,71.52,71.56,7692.0,70.8237,70.8633,70.8138,70.8534,7692.0
2024-10-30 13:15:00,71.57,71.63,71.56,71.61,11398.0,70.8633,70.9227,70.8534,70.9029,11398.0
2024-10-30 13:20:00,71.61,71.62,71.57,71.58,10685.0,70.9029,70.9128,70.8633,70.8732,10685.0
2024-10-30 13:25:00,71.59,71.6,71.48,71.48,14029.0,70.8831,70.893,70.7742,70.7742,14029.0
2024-10-30 13:30:00,71.47,71.47,71.38,71.39,18655.0,70.7643,70.7643,70.6752,70.6851,18655.0
2024-10-30 13:35:00,71.39,71.4,71.35,71.37,17798.0,70.6851,70.695,70.6455,70.6653,17798.0
2024-10-30 13:40:00,71.36,71.39,71.31,71.34,21328.0,70.6554,70.6851,70.6058,70.6355,21328.0
2024-10-30 13:45:00,71.33,71.36,71.29,71.3,27176.0,70.6256,70.6554,70.586,70.5959,27176.0
2024-10-30 13:50:00,71.3,71.3,71.18,71.2,42938.0,70.5959,70.5959,70.4771,70.4969,42938.0
2024-10-30 13:55:00,71.2,71.2,71.11,71.12,50676.0,70.4969,70.4969,70.4078,70.4177,50676.0
2024-10-30 14:00:00,71.12,71.19,71.11,71.18,31251.0,70.4177,70.487,70.4078,70.4771,31251.0
2024-10-30 14:05:00,71.17,71.3,71.16,71.27,29151.0,70.4672,70.5959,70.4573,70.5662,29151.0
2024-10-30 14:10:00,71.28,71.34,71.26,71.34,30550.0,70.5761,70.6355,70.5563,70.6355,30550.0
2024-10-30 14:15:00,71.33,71.34,71.28,71.33,19030.0,70.6256,70.6355,70.5761,70.6256,19030.0
2024-10-30 14:20:00,71.34,71.37,71.29,71.31,21778.0,70.6355,70.6653,70.586,70.6058,21778.0
2024-10-30 14:25:00,71.31,71.47,71.3,71.45,30104.0,70.6058,70.7643,70.5959,70.7445,30104.0
2024-10-30 14:30:00,71.45,71.52,71.37,71.39,62671.0,70.7445,70.8138,70.6653,70.6851,62671.0
2024-10-30 14:35:00,71.4,71.43,71.34,71.34,59433.0,70.695,70.7247,70.6355,70.6355,59433.0
2024-10-30 14:40:00,71.35,71.39,71.26,71.3,119607.0,70.6455,70.6851,70.5563,70.5959,119607.0
2024-10-30 14:45:00,71.3,71.32,71.24,71.3,71345.0,70.5959,70.6157,70.5365,70.5959,71345.0
2024-10-30 14:50:00,71.3,71.3,71.26,71.26,23382.0,70.5959,70.5959,70.5563,70.5563,23382.0
2024-10-30 14:55:00,71.26,71.29,71.25,71.28,28525.0,70.5563,70.586,70.5464,70.5761,28525.0
2024-10-30 15:00:00,71.27,71.31,71.23,71.28,44584.0,70.5662,70.6058,70.5266,70.5761,44584.0
2024-10-30 15:05:00,71.28,71.29,71.2,71.26,32711.0,70.5761,70.586,70.4969,70.5563,32711.0
2024-10-30 15:10:00,71.27,71.35,71.26,71.29,44934.0,70.5662,70.6455,70.5563,70.586,44934.0
2024-10-30 15:15:00,71.29,71.31,71.21,71.21,32670.0,70.586,70.6058,70.5068,70.5068,32670.0
2024-10-30 15:20:00,71.22,71.28,71.19,71.28,40695.0,70.5167,70.5761,70.487,70.5761,40695.0
2024-10-30 15:25:00,71.28,71.31,71.26,71.27,27298.0,70.5761,70.6058,70.5563,70.5662,27298.0
2024-10-30 15:30:00,71.26,71.27,71.19,71.21,46035.0,70.5563,70.5662,70.487,70.5068,46035.0
2024-10-30 15:35:00,71.2,71.21,71.11,71.2,62671.0,70.4969,70.5068,70.4078,70.4969,62671.0
2024-10-30 15:40:00,71.2,71.25,71.13,71.14,63009.0,70.4969,70.5464,70.4276,70.4375,63009.0
2024-10-30 15:45:00,71.13,71.17,71.07,71.12,82973.0,70.4276,70.4672,70.3682,70.4177,82973.0
2024-10-30 15:50:00,71.12,71.23,71.07,71.2,165804.0,70.4177,70.5266,70.3682,70.4969,165804.0
2024-10-30 15:55:00,71.2,71.21,70.96,71.1,416759.0,70.4969,70.5068,70.2593,70.3979,416759.0
2024-10-31 09:30:00,70.72,71.43,70.48,71.22,138028.0,70.0217,70.7247,69.784,70.5167,138028.0
2024-10-31 09:35:00,71.19,71.45,71.06,71.44,44592.0,70.487,70.7445,70.3583,70.7346,44592.0
2024-10-31 09:40:00,71.43,71.44,71.17,71.28,25473.0,70.7247,70.7346,70.4672,70.5761,25473.0
2024-10-31 09:45:00,71.28,71.39,71.17,71.21,44386.0,70.5761,70.6851,70.4672,70.5068,44386.0
2024-10-31 09:50:00,71.21,71.43,71.16,71.16,168140.0,70.5068,70.7247,70.4573,70.4573,168140.0
2024-10-31 09:55:00,71.19,71.4,71.16,71.4,112056.0,70.487,70.695,70.4573,70.695,112056.0
2024-10-31 10:00:00,71.42,71.45,71.04,71.12,125693.0,70.7148,70.7445,70.3385,70.4177,125693.0
2024-10-31 10:05:00,71.13,71.39,71.11,71.26,54758.0,70.4276,70.6851,70.4078,70.5563,54758.0
2024-10-31 10:10:00,71.25,71.27,71.04,71.15,64724.0,70.5464,70.5662,70.3385,70.4474,64724.0
2024-10-31 10:15:00,71.16,71.21,71.03,71.03,71624.0,70.4573,70.5068,70.3286,70.3286,71624.0
2024-10-31 10:20:00,71.04,71.14,70.99,71.14,100185.0,70.3385,70.4375,70.289,70.4375,100185.0
2024-10-31 10:25:00,71.14,71.17,70.91,70.97,39281.0,70.4375,70.4672,70.2098,70.2692,39281.0
2024-10-31 10:30:00,70.95,71.12,70.86,71.11,76010.0,70.2494,70.4177,70.1603,70.4078,76010.0
2024-10-31 10:35:00,71.11,71.22,71.06,71.2,57338.0,70.4078,70.5167,70.3583,70.4969,57338.0
2024-10-31 10:40:00,71.2,71.2,71.05,71.05,33533.0,70.4969,70.4969,70.3484,70.3484,33533.0
2024-10-31 10:45:00,71.05,71.11,70.96,71.07,77452.0,70.3484,70.4078,70.2593,70.3682,77452.0
2024-10-31 10:50:00,71.06,71.09,70.92,70.93,24813.0,70.3583,70.388,70.2197,70.2296,24813.0
2024-10-31 10:55:00,70.92,71.05,70.9,71.0,79168.0,70.2197,70.3484,70.1999,70.2989,79168.0
2024-10-31 11:00:00,70.99,70.99,70.75,70.8,43005.0,70.289,70.289,70.0514,70.1009,43005.0
2024-10-31 11:05:00,70.81,71.0,70.79,70.94,101504.0,70.1108,70.2989,70.091,70.2395,101504.0
2024-10-31 11:10:00,70.95,71.07,70.91,71.03,47373.0,70.2494,70.3682,70.2098,70.3286,47373.0
2024-10-31 11:15:00,71.02,71.18,71.02,71.17,19085.0,70.3187,70.4771,70.3187,70.4672,19085.0
2024-10-31 11:20:00,71.16,71.19,71.03,71.09,23074.0,70.4573,70.487,70.3286,70.388,23074.0
2024-10-31 11:25:00,71.09,71.13,70.99,71.0,38873.0,70.388,70.4276,70.289,70.2989,38873.0
2024-10-31 11:30:00,71.01,71.16,71.0,71.11,25560.0,70.3088,70.4573,70.2989,70.4078,25560.0
2024-10-31 11:35:00,71.12,71.27,71.07,71.26,26834.0,70.4177,70.5662,70.3682,70.5563,26834.0
2024-10-31 11:40:00,71.26,71.3,71.17,71.28,44384.0,70.5563,70.5959,70.4672,70.5761,44384.0
2024-10-31 11:45:00,71.28,71.41,71.27,71.39,44261.0,70.5761,70.7049,70.5662,70.6851,44261.0
2024-10-31 11:50:00,71.38,71.45,71.25,71.25,47436.0,70.6752,70.7445,70.5464,70.5464,47436.0
2024-10-31 11:55:00,71.26,71.44,71.24,71.36,58909.0,70.5563,70.7346,70.5365,70.6554,58909.0
2024-10-31 12:00:00,71.38,71.44,71.31,71.44,38545.0,70.6752,70.7346,70.6058,70.7346,38545.0
2024-10-31 12:05:00,71.43,71.43,71.31,71.4,60343.0,70.7247,70.7247,70.6058,70.695,60343.0
2024-10-31 12:10:00,71.39,71.45,71.37,71.39,14492.0,70.6851,70.7445,70.6653,70.6851,14492.0
2024-10-31 12:15:00,71.4,71.43,71.33,71.4,36035.0,70.695,70.7247,70.6256,70.695,36035.0
2024-10-31 12:20:00,71.4,71.55,71.39,71.42,45610.0,70.695,70.8435,70.6851,70.7148,45610.0
2024-10-31 12:25:00,71.42,71.42,71.34,71.39,14513.0,70.7148,70.7148,70.6355,70.6851,14513.0
2024-10-31 12:30:00,71.38,71.41,71.33,71.41,24520.0,70.6752,70.7049,70.6256,70.7049,24520.0
2024-10-31 12:35:00,71.39,71.42,71.35,71.39,13752.0,70.6851,70.7148,70.6455,70.6851,13752.0
2024-10-31 12:40:00,71.39,71.44,71.37,71.41,33195.0,70.6851,70.7346,70.6653,70.7049,33195.0
2024-10-31 12:45:00,71.42,71.5,71.4,71.41,31016.0,70.7148,70.794,70.695,70.7049,31016.0
2024-10-31 12:50:00,71.41,71.42,71.32,71.38,26741.0,70.7049,70.7148,70.6157,70.6752,26741.0
2024-10-31 12:55:00,71.38,71.38,71.25,71.27,18344.0,70.6752,70.6752,70.5464,70.5662,18344.0
2024-10-31 13:00:00,71.27,71.34,71.27,71.31,10171.0,70.5662,70.6355,70.5662,70.6058,10171.0
2024-10-31 13:05:00,71.32,71.34,71.28,71.28,25979.0,70.6157,70.6355,70.5761,70.5761,25979.0
2024-10-31 13:10:00,71.28,71.3,71.24,71.3,12283.0,70.5761,70.5959,70.5365,70.5959,12283.0
2024-10-31 13:15:00,71.29,71.31,71.25,71.27,12107.0,70.586,70.6058,70.5464,70.5662,12107.0
2024-10-31 13:20:00,71.27,71.34,71.27,71.3,15727.0,70.5662,70.6355,70.5662,70.5959,15727.0
2024-10-31 13:25:00,71.31,71.32,71.21,71.24,17336.0,70.6058,70.6157,70.5068,70.5365,17336.0
2024-10-31 13:30:00,71.23,71.23,71.15,71.16,17103.0,70.5266,70.5266,70.4474,70.4573,17103.0
2024-10-31 13:35:00,71.16,71.22,71.15,71.18,41528.0,70.4573,70.5167,70.4474,70.4771,41528.0
2024-10-31 13:40:00,71.18,71.25,71.12,71.16,36782.0,70.4771,70.5464,70.4177,70.4573,36782.0
2024-10-31 13:45:00,71.17,71.2,71.1,71.13,21914.0,70.4672,70.4969,70.3979,70.4276,21914.0
2024-10-31 13:50:00,71.12,71.13,71.07,71.1,14013.0,70.4177,70.4276,70.3682,70.3979,14013.0
2024-10-31 13:55:00,71.11,71.16,71.09,71.13,17870.0,70.4078,70.4573,70.388,70.4276,17870.0
2024-10-31 14:00:00,71.12,71.14,71.0,71.08,42246.0,70.4177,70.4375,70.2989,70.3781,42246.0
2024-10-31 14:05:00,71.09,71.18,71.08,71.16,23751.0,70.388,70.4771,70.3781,70.4573,23751.0
2024-10-31 14:10:00,71.16,71.22,71.14,71.17,25734.0,70.4573,70.5167,70.4375,70.4672,25734.0
2024-10-31 14:15:00,71.17,71.21,71.14,71.17,14839.0,70.4672,70.5068,70.4375,70.4672,14839.0
2024-10-31 14:20:00,71.17,71.19,71.15,71.18,11079.0,70.4672,70.487,70.4474,70.4771,11079.0
2024-10-31 14:25:00,71.19,71.29,71.18,71.27,16224.0,70.487,70.586,70.4771,70.5662,16224.0
2024-10-31 14:30:00,71.28,71.32,71.12,71.17,32375.0,70.5761,70.6157,70.4177,70.4672,32375.0
2024-10-31 14:35:00,71.17,71.17,71.11,71.11,22292.0,70.4672,70.4672,70.4078,70.4078,22292.0
2024-10-31 14:40:00,71.12,71.15,71.1,71.14,21630.0,70.4177,70.4474,70.3979,70.4375,21630.0
2024-10-31 14:45:00,71.15,71.15,71.06,71.09,34952.0,70.4474,70.4474,70.3583,70.388,34952.0
2024-10-31 14:50:00,71.1,71.11,71.05,71.09,26710.0,70.3979,70.4078,70.3484,70.388,26710.0
2024-10-31 14:55:00,71.08,71.2,71.06,71.09,54884.0,70.3781,70.4969,70.3583,70.388,54884.0
2024-10-31 15:00:00,71.09,71.17,71.09,71.12,42590.0,70.388,70.4672,70.388,70.4177,42590.0
2024-10-31 15:05:00,71.13,71.13,71.06,71.07,31973.0,70.4276,70.4276,70.3583,70.3682,31973.0
2024-10-31 15:10:00,71.08,71.08,70.99,71.02,38636.0,70.3781,70.3781,70.289,70.3187,38636.0
2024-10-31 15:15:00,71.03,71.06,70.95,71.06,51706.0,70.3286,70.3583,70.2494,70.3583,51706.0
2024-10-31 15:20:00,71.06,71.16,71.05,71.15,33189.0,70.3583,70.4573,70.3484,70.4474,33189.0
2024-10-31 15:25:00,71.15,71.19,71.13,71.15,30980.0,70.4474,70.487,70.4276,70.4474,30980.0
2024-10-31 15:30:00,71.15,71.18,71.12,71.15,53806.0,70.4474,70.4771,70.4177,70.4474,53806.0
2024-10-31 15:35:00,71.15,71.18,71.05,71.16,78212.0,70.4474,70.4771,70.3484,70.4573,78212.0
2024-10-31 15:40:00,71.15,71.16,71.05,71.05,67394.0,70.4474,70.4573,70.3484,70.3484,67394.0
2024-10-31 15:45:00,71.06,71.11,71.02,71.03,118933.0,70.3583,70.4078,70.3187,70.3286,118933.0
2024-10-31 15:50:00,71.02,71.14,70.97,71.02,243888.0,70.3187,70.4375,70.2692,70.3187,243888.0
2024-10-31 15:55:00,71.02,71.03,70.76,70.81,583004.0,70.3187,70.3286,70.0613,70.1108,583004.0
2024-11-01 09:30:00,70.95,71.11,70.42,70.68,120659.0,70.2494,70.4078,69.7246,69.9821,120659.0
2024-11-01 09:35:00,70.65,71.0,70.65,71.0,26955.0,69.9524,70.2989,69.9524,70.2989,26955.0
2024-11-01 09:40:00,71.0,71.02,70.73,70.86,67951.0,70.2989,70.3187,70.0316,70.1603,67951.0
2024-11-01 09:45:00,70.85,71.11,70.76,71.11,60614.0,70.1504,70.4078,70.0613,70.4078,60614.0
2024-11-01 09:50:00,71.11,71.25,71.06,71.2,30248.0,70.4078,70.5464,70.3583,70.4969,30248.0
2024-11-01 09:55:00,71.19,71.19,71.06,71.12,45158.0,70.487,70.487,70.3583,70.4177,45158.0
2024-11-01 10:00:00,71.12,71.14,70.9,70.95,54196.0,70.4177,70.4375,70.1999,70.2494,54196.0
2024-11-01 10:05:00,70.94,71.08,70.9,71.03,35166.0,70.2395,70.3781,70.1999,70.3286,35166.0
2024-11-01 10:10:00,71.04,71.13,71.02,71.08,18580.0,70.3385,70.4276,70.3187,70.3781,18580.0
2024-11-01 10:15:00,71.06,71.07,70.95,71.07,28238.0,70.3583,70.3682,70.2494,70.3682,28238.0
2024-11-01 10:20:00,71.07,71.18,71.02,71.05,24210.0,70.3682,70.4771,70.3187,70.3484,24210.0
2024-11-01 10:25:00,71.03,71.16,70.99,71.16,34965.0,70.3286,70.4573,70.289,70.4573,34965.0
2024-11-01 10:30:00,71.17,71.24,71.15,71.21,19815.0,70.4672,70.5365,70.4474,70.5068,19815.0
2024-11-01 10:35:00,71.21,71.22,71.14,71.21,14698.0,70.5068,70.5167,70.4375,70.5068,14698.0
2024-11-01 10:40:00,71.21,71.23,71.09,71.14,17099.0,70.5068,70.5266,70.388,70.4375,17099.0
2024-11-01 10:45:00,71.18,71.19,71.04,71.13,15837.0,70.4771,70.487,70.3385,70.4276,15837.0
2024-11-01 10:50:00,71.12,71.12,71.0,71.09,26653.0,70.4177,70.4177,70.2989,70.388,26653.0
2024-11-01 10:55:00,71.08,71.16,71.06,71.12,19133.0,70.3781,70.4573,70.3583,70.4177,19133.0
2024-11-01 11:00:00,71.12,71.13,71.05,71.1,20739.0,70.4177,70.4276,70.3484,70.3979,20739.0
2024-11-01 11:05:00,71.09,71.1,70.99,71.04,29146.0,70.388,70.3979,70.289,70.3385,29146.0
2024-11-01 11:10:00,71.05,71.07,70.99,71.04,28179.0,70.3484,70.3682,70.289,70.3385,28179.0
2024-11-01 11:15:00,71.05,71.1,71.03,71.09,29183.0,70.3484,70.3979,70.3286,70.388,29183.0
2024-11-01 11:20:00,71.08,71.09,71.06,71.09,14308.0,70.3781,70.388,70.3583,70.388,14308.0
2024-11-01 11:25:00,71.08,71.1,71.05,71.09,24443.0,70.3781,70.3979,70.3484,70.388,24443.0
2024-11-01 11:30:00,71.09,71.1,70.99,71.02,29775.0,70.388,70.3979,70.289,70.3187,29775.0
2024-11-01 11:35:00,71.01,71.06,70.97,71.05,38136.0,70.3088,70.3583,70.2692,70.3484,38136.0
2024-11-01 11:40:00,71.06,71.06,70.98,71.01,26293.0,70.3583,70.3583,70.2791,70.3088,26293.0
2024-11-01 11:45:00,71.01,71.02,70.86,70.87,69347.0,70.3088,70.3187,70.1603,70.1702,69347.0
2024-11-01 11:50:00,70.87,70.92,70.8,70.89,56634.0,70.1702,70.2197,70.1009,70.19,56634.0
2024-11-01 11:55:00,70.89,70.93,70.86,70.91,22356.0,70.19,70.2296,70.1603,70.2098,22356.0
2024-11-01 12:00:00,70.91,70.98,70.9,70.98,17985.0,70.2098,70.2791,70.1999,70.2791,17985.0
2024-11-01 12:05:00,70.98,71.02,70.93,71.02,34006.0,70.2791,70.3187,70.2296,70.3187,34006.0
2024-11-01 12:10:00,71.03,71.04,70.96,70.97,21197.0,70.3286,70.3385,70.2593,70.2692,21197.0
2024-11-01 12:15:00,70.98,70.99,70.91,70.94,17428.0,70.2791,70.289,70.2098,70.2395,17428.0
2024-11-01 12:20:00,70.94,70.98,70.86,70.98,37089.0,70.2395,70.2791,70.1603,70.2791,37089.0
2024-11-01 12:25:00,70.98,71.01,70.93,70.97,53613.0,70.2791,70.3088,70.2296,70.2692,53613.0
2024-11-01 12:30:00,70.97,71.2,70.96,71.18,114970.0,70.2692,70.4969,70.2593,70.4771,114970.0
2024-11-01 12:35:00,71.19,71.19,71.09,71.17,39165.0,70.487,70.487,70.388,70.4672,39165.0
2024-11-01 12:40:00,71.17,71.17,71.03,71.06,27616.0,70.4672,70.4672,70.3286,70.3583,27616.0
2024-11-01 12:45:00,71.06,71.14,71.04,71.1,43694.0,70.3583,70.4375,70.3385,70.3979,43694.0
2024-11-01 12:50:00,71.1,71.1,70.97,70.99,44079.0,70.3979,70.3979,70.2692,70.289,44079.0
2024-11-01 12:55:00,71.0,71.04,70.96,70.98,49518.0,70.2989,70.3385,70.2593,70.2791,49518.0
2024-11-01 13:00:00,70.98,71.0,70.95,70.98,24899.0,70.2791,70.2989,70.2494,70.2791,24899.0
2024-11-01 13:05:00,70.98,71.03,70.96,70.97,23678.0,70.2791,70.3286,70.2593,70.2692,23678.0
2024-11-01 13:10:00,70.97,71.18,70.95,71.13,59488.0,70.2692,70.4771,70.2494,70.4276,59488.0
2024-11-01 13:15:00,71.13,71.18,71.13,71.15,15727.0,70.4276,70.4771,70.4276,70.4474,15727.0
2024-11-01 13:20:00,71.16,71.19,71.09,71.09,22145.0,70.4573,70.487,70.388,70.388,22145.0
2024-11-01 13:25:00,71.09,71.15,71.08,71.15,20698.0,70.388,70.4474,70.3781,70.4474,20698.0
2024-11-01 13:30:00,71.15,71.15,70.99,71.05,120773.0,70.4474,70.4474,70.289,70.3484,120773.0
2024-11-01 13:35:00,71.05,71.05,70.94,71.0,31276.0,70.3484,70.3484,70.2395,70.2989,31276.0
2024-11-01 13:40:00,70.99,71.03,70.97,70.99,25238.0,70.289,70.3286,70.2692,70.289,25238.0
2024-11-01 13:45:00,71.0,71.05,70.93,70.98,36072.0,70.2989,70.3484,70.2296,70.2791,36072.0
2024-11-01 13:50:00,70.98,71.07,70.97,71.03,36521.0,70.2791,70.3682,70.2692,70.3286,36521.0
2024-11-01 13:55:00,71.03,71.04,70.97,71.01,36758.0,70.3286,70.3385,70.2692,70.3088,36758.0
2024-11-01 14:00:00,71.0,71.05,70.96,70.97,27145.0,70.2989,70.3484,70.2593,70.2692,27145.0
2024-11-01 14:05:00,70.97,70.97,70.89,70.96,50972.0,70.2692,70.2692,70.19,70.2593,50972.0
2024-11-01 14:10:00,70.95,70.96,70.92,70.96,30826.0,70.2494,70.2593,70.2197,70.2593,30826.0
2024-11-01 14:15:00,70.95,71.04,70.93,71.03,72159.0,70.2494,70.3385,70.2296,70.3286,72159.0
2024-11-01 14:20:00,71.03,71.13,71.0,71.11,60382.0,70.3286,70.4276,70.2989,70.4078,60382.0
2024-11-01 14:25:00,71.11,71.11,71.05,71.06,17361.0,70.4078,70.4078,70.3484,70.3583,17361.0
2024-11-01 14:30:00,71.06,71.14,71.03,71.13,43057.0,70.3583,70.4375,70.3286,70.4276,43057.0
2024-11-01 14:35:00,71.14,71.19,71.12,71.17,39302.0,70.4375,70.487,70.4177,70.4672,39302.0
2024-11-01 14:40:00,71.16,71.17,71.1,71.14,29108.0,70.4573,70.4672,70.3979,70.4375,29108.0
2024-11-01 14:45:00,71.15,71.19,71.12,71.19,26639.0,70.4474,70.487,70.4177,70.487,26639.0
2024-11-01 14:50:00,71.19,71.23,71.14,71.16,48286.0,70.487,70.5266,70.4375,70.4573,48286.0
2024-11-01 14:55:00,71.17,71.32,71.16,71.3,66454.0,70.4672,70.6157,70.4573,70.5959,66454.0
2024-11-01 15:00:00,71.3,71.34,71.19,71.25,96744.0,70.5959,70.6355,70.487,70.5464,96744.0
2024-11-01 15:05:00,71.25,71.32,71.24,71.28,30419.0,70.5464,70.6157,70.5365,70.5761,30419.0
2024-11-01 15:10:00,71.28,71.37,71.26,71.3,65099.0,70.5761,70.6653,70.5563,70.5959,65099.0
2024-11-01 15:15:00,71.29,71.29,71.18,71.23,31261.0,70.586,70.586,70.4771,70.5266,31261.0
2024-11-01 15:20:00,71.23,71.24,71.16,71.23,43644.0,70.5266,70.5365,70.4573,70.5266,43644.0
2024-11-01 15:25:00,71.23,71.26,71.13,71.14,46791.0,70.5266,70.5563,70.4276,70.4375,46791.0
2024-11-01 15:30:00,71.14,71.14,71.02,71.05,57229.0,70.4375,70.4375,70.3187,70.3484,57229.0
2024-11-01 15:35:00,71.05,71.05,70.99,71.04,58160.0,70.3484,70.3484,70.289,70.3385,58160.0
2024-11-01 15:40:00,71.03,71.05,71.01,71.03,49819.0,70.3286,70.3484,70.3088,70.3286,49819.0
2024-11-01 15:45:00,71.02,71.02,70.91,70.94,103622.0,70.3187,70.3187,70.2098,70.2395,103622.0
2024-11-01 15:50:00,70.93,70.99,70.85,70.99,149025.0,70.2296,70.289,70.1504,70.289,149025.0
2024-11-01 15:55:00,70.99,71.02,70.9,70.95,417834.0,70.289,70.3187,70.1999,70.2494,417834.0
2024-11-04 09:30:00,70.94,71.15,70.59,71.05,155592.0,70.2395,70.4474,69.893,70.3484,155592.0
2024-11-04 09:35:00,71.08,71.08,70.79,70.88,13708.0,70.3781,70.3781,70.091,70.1801,13708.0
2024-11-04 09:40:00,70.88,70.95,70.7,70.75,34636.0,70.1801,70.2494,70.0019,70.0514,34636.0
2024-11-04 09:45:00,70.76,70.98,70.7,70.79,41346.0,70.0613,70.2791,70.0019,70.091,41346.0
2024-11-04 09:50:00,70.76,70.78,70.49,70.57,17692.0,70.0613,70.0811,69.7939,69.8732,17692.0
2024-11-04 09:55:00,70.56,70.71,70.54,70.62,26887.0,69.8633,70.0118,69.8434,69.9227,26887.0
2024-11-04 10:00:00,70.62,70.71,70.53,70.7,32960.0,69.9227,70.0118,69.8335,70.0019,32960.0
2024-11-04 10:05:00,70.7,70.78,70.64,70.68,35224.0,70.0019,70.0811,69.9425,69.9821,35224.0
2024-11-04 10:10:00,70.67,70.72,70.54,70.54,40901.0,69.9722,70.0217,69.8434,69.8434,40901.0
2024-11-04 10:15:00,70.54,70.64,70.54,70.61,34043.0,69.8434,69.9425,69.8434,69.9128,34043.0
2024-11-04 10:20:00,70.61,70.76,70.58,70.75,35216.0,69.9128,70.0613,69.8831,70.0514,35216.0
2024-11-04 10:25:00,70.76,70.78,70.66,70.74,40006.0,70.0613,70.0811,69.9623,70.0415,40006.0
2024-11-04 10:30:00,70.76,70.76,70.59,70.66,33445.0,70.0613,70.0613,69.893,69.9623,33445.0
2024-11-04 10:35:00,70.66,70.67,70.58,70.64,25587.0,69.9623,69.9722,69.8831,69.9425,25587.0
2024-11-04 10:40:00,70.64,70.66,70.55,70.58,27428.0,69.9425,69.9623,69.8534,69.8831,27428.0
2024-11-04 10:45:00,70.56,70.65,70.52,70.65,36936.0,69.8633,69.9524,69.8236,69.9524,36936.0
2024-11-04 10:50:00,70.65,70.69,70.63,70.67,21549.0,69.9524,69.992,69.9326,69.9722,21549.0
2024-11-04 10:55:00,70.67,70.71,70.62,70.65,22505.0,69.9722,70.0118,69.9227,69.9524,22505.0
2024-11-04 11:00:00,70.65,70.65,70.59,70.64,19852.0,69.9524,69.9524,69.893,69.9425,19852.0
2024-11-04 11:05:00,70.63,70.8,70.63,70.77,24758.0,69.9326,70.1009,69.9326,70.0712,24758.0
2024-11-04 11:10:00,70.77,70.83,70.75,70.76,17883.0,70.0712,70.1306,70.0514,70.0613,17883.0
2024-11-04 11:15:00,70.75,70.82,70.75,70.76,21849.0,70.0514,70.1207,70.0514,70.0613,21849.0
2024-11-04 11:20:00,70.78,70.78,70.66,70.7,12252.0,70.0811,70.0811,69.9623,70.0019,12252.0
2024-11-04 11:25:00,70.69,70.7,70.59,70.62,23279.0,69.992,70.0019,69.893,69.9227,23279.0
2024-11-04 11:30:00,70.6,70.61,70.54,70.56,23483.0,69.9029,69.9128,69.8434,69.8633,23483.0
2024-11-04 11:35:00,70.56,70.58,70.51,70.52,17613.0,69.8633,69.8831,69.8137,69.8236,17613.0
2024-11-04 11:40:00,70.52,70.52,70.4,70.41,30503.0,69.8236,69.8236,69.7048,69.7147,30503.0
2024-11-04 11:45:00,70.41,70.43,70.29,70.36,49077.0,69.7147,69.7345,69.5959,69.6652,49077.0
2024-11-04 11:50:00,70.36,70.44,70.34,70.42,26131.0,69.6652,69.7444,69.6454,69.7246,26131.0
2024-11-04 11:55:00,70.4,70.47,70.34,70.39,29613.0,69.7048,69.7741,69.6454,69.6949,29613.0
2024-11-04 12:00:00,70.39,70.49,70.37,70.46,23752.0,69.6949,69.7939,69.6751,69.7642,23752.0
2024-11-04 12:05:00,70.46,70.48,70.41,70.42,17341.0,69.7642,69.784,69.7147,69.7246,17341.0
2024-11-04 12:10:00,70.41,70.53,70.41,70.53,18703.0,69.7147,69.8335,69.7147,69.8335,18703.0
2024-11-04 12:15:00,70.53,70.56,70.44,70.55,63452.0,69.8335,69.8633,69.7444,69.8534,63452.0
2024-11-04 12:20:00,70.56,70.65,70.53,70.54,31210.0,69.8633,69.9524,69.8335,69.8434,31210.0
2024-11-04 12:25:00,70.53,70.57,70.52,70.56,10848.0,69.8335,69.8732,69.8236,69.8633,10848.0
2024-11-04 12:30:00,70.55,70.61,70.55,70.58,14223.0,69.8534,69.9128,69.8534,69.8831,14223.0
2024-11-04 12:35:00,70.58,70.6,70.55,70.56,12975.0,69.8831,69.9029,69.8534,69.8633,12975.0
2024-11-04 12:40:00,70.55,70.59,70.53,70.57,30847.0,69.8534,69.893,69.8335,69.8732,30847.0
2024-11-04 12:45:00,70.58,70.59,70.54,70.57,15209.0,69.8831,69.893,69.8434,69.8732,15209.0
2024-11-04 12:50:00,70.56,70.6,70.52,70.59,21399.0,69.8633,69.9029,69.8236,69.893,21399.0
2024-11-04 12:55:00,70.59,70.62,70.57,70.62,23344.0,69.893,69.9227,69.8732,69.9227,23344.0
2024-11-04 13:00:00,70.61,70.62,70.51,70.52,18306.0,69.9128,69.9227,69.8137,69.8236,18306.0
2024-11-04 13:05:00,70.52,70.56,70.44,70.49,30454.0,69.8236,69.8633,69.7444,69.7939,30454.0
2024-11-04 13:10:00,70.5,70.6,70.49,70.59,23554.0,69.8038,69.9029,69.7939,69.893,23554.0
2024-11-04 13:15:00,70.59,70.63,70.58,70.62,12578.0,69.893,69.9326,69.8831,69.9227,12578.0
2024-11-04 13:20:00,70.62,70.67,70.59,70.67,15851.0,69.9227,69.9722,69.893,69.9722,15851.0
2024-11-04 13:25:00,70.66,70.67,70.63,70.66,22761.0,69.9623,69.9722,69.9326,69.9623,22761.0
2024-11-04 13:30:00,70.67,70.71,70.62,70.67,18362.0,69.9722,70.0118,69.9227,69.9722,18362.0
2024-11-04 13:35:00,70.68,70.68,70.64,70.65,10185.0,69.9821,69.9821,69.9425,69.9524,10185.0
2024-11-04 13:40:00,70.65,70.73,70.65,70.7,15533.0,69.9524,70.0316,69.9524,70.0019,15533.0
2024-11-04 13:45:00,70.7,70.78,70.7,70.78,15141.0,70.0019,70.0811,70.0019,70.0811,15141.0
2024-11-04 13:50:00,70.76,70.83,70.76,70.81,16139.0,70.0613,70.1306,70.0613,70.1108,16139.0
2024-11-04 13:55:00,70.81,70.83,70.79,70.8,21638.0,70.1108,70.1306,70.091,70.1009,21638.0
2024-11-04 14:00:00,70.8,70.82,70.78,70.81,16692.0,70.1009,70.1207,70.0811,70.1108,16692.0
2024-11-04 14:05:00,70.81,70.84,70.78,70.81,20774.0,70.1108,70.1405,70.0811,70.1108,20774.0
2024-11-04 14:10:00,70.82,70.89,70.81,70.89,20036.0,70.1207,70.19,70.1108,70.19,20036.0
2024-11-04 14:15:00,70.89,70.9,70.85,70.9,20199.0,70.19,70.1999,70.1504,70.1999,20199.0
2024-11-04 14:20:00,70.9,70.92,70.87,70.9,12716.0,70.1999,70.2197,70.1702,70.1999,12716.0
2024-11-04 14:25:00,70.9,70.92,70.87,70.88,12612.0,70.1999,70.2197,70.1702,70.1801,12612.0
2024-11-04 14:30:00,70.88,70.91,70.85,70.9,15203.0,70.1801,70.2098,70.1504,70.1999,15203.0
2024-11-04 14:35:00,70.9,70.92,70.87,70.88,10473.0,70.1999,70.2197,70.1702,70.1801,10473.0
2024-11-04 14:40:00,70.89,70.93,70.88,70.89,12300.0,70.19,70.2296,70.1801,70.19,12300.0
2024-11-04 14:45:00,70.88,70.89,70.83,70.87,15315.0,70.1801,70.19,70.1306,70.1702,15315.0
2024-11-04 14:50:00,70.87,70.9,70.86,70.89,11141.0,70.1702,70.1999,70.1603,70.19,11141.0
2024-11-04 14:55:00,70.89,70.89,70.83,70.83,13030.0,70.19,70.19,70.1306,70.1306,13030.0
2024-11-04 15:00:00,70.83,70.85,70.8,70.83,16796.0,70.1306,70.1504,70.1009,70.1306,16796.0
2024-11-04 15:05:00,70.83,70.86,70.81,70.84,19664.0,70.1306,70.1603,70.1108,70.1405,19664.0
2024-11-04 15:10:00,70.84,70.85,70.79,70.8,19821.0,70.1405,70.1504,70.091,70.1009,19821.0
2024-11-04 15:15:00,70.8,70.84,70.79,70.83,15696.0,70.1009,70.1405,70.091,70.1306,15696.0
2024-11-04 15:20:00,70.84,70.88,70.81,70.88,20455.0,70.1405,70.1801,70.1108,70.1801,20455.0
2024-11-04 15:25:00,70.87,70.92,70.84,70.87,28757.0,70.1702,70.2197,70.1405,70.1702,28757.0
2024-11-04 15:30:00,70.86,70.88,70.77,70.81,21030.0,70.1603,70.1801,70.0712,70.1108,21030.0
2024-11-04 15:35:00,70.81,70.82,70.71,70.73,28387.0,70.1108,70.1207,70.0118,70.0316,28387.0
2024-11-04 15:40:00,70.73,70.87,70.73,70.86,30797.0,70.0316,70.1702,70.0316,70.1603,30797.0
2024-11-04 15:45:00,70.86,70.93,70.86,70.89,50547.0,70.1603,70.2296,70.1603,70.19,50547.0
2024-11-04 15:50:00,70.88,70.9,70.82,70.86,54531.0,70.1801,70.1999,70.1207,70.1603,54531.0
2024-11-04 15:55:00,70.85,70.99,70.8,70.98,264510.0,70.1504,70.289,70.1009,70.2791,264510.0
2024-11-05 09:30:00,70.43,70.91,70.43,70.65,108286.0,69.7345,70.2098,69.7345,69.9524,108286.0
2024-11-05 09:35:00,70.66,70.84,70.38,70.45,67695.0,69.9623,70.1405,69.685,69.7543,67695.0
2024-11-05 09:40:00,70.43,70.65,70.42,70.64,32742.0,69.7345,69.9524,69.7246,69.9425,32742.0
2024-11-05 09:45:00,70.66,70.83,70.48,70.69,75672.0,69.9623,70.1306,69.784,69.992,75672.0
2024-11-05 09:50:00,70.69,70.76,70.59,70.63,22788.0,69.992,70.0613,69.893,69.9326,22788.0
2024-11-05 09:55:00,70.67,70.86,70.6,70.72,54374.0,69.9722,70.1603,69.9029,70.0217,54374.0
2024-11-05 10:00:00,70.74,71.01,70.6,70.89,91371.0,70.0415,70.3088,69.9029,70.19,91371.0
2024-11-05 10:05:00,70.92,70.93,70.78,70.87,27185.0,70.2197,70.2296,70.0811,70.1702,27185.0
2024-11-05 10:10:00,70.86,70.96,70.8,70.92,28569.0,70.1603,70.2593,70.1009,70.2197,28569.0
2024-11-05 10:15:00,70.9,70.98,70.85,70.96,26258.0,70.1999,70.2791,70.1504,70.2593,26258.0
2024-11-05 10:20:00,70.94,71.03,70.87,71.03,17653.0,70.2395,70.3286,70.1702,70.3286,17653.0
2024-11-05 10:25:00,71.03,71.07,70.96,71.06,23747.0,70.3286,70.3682,70.2593,70.3583,23747.0
2024-11-05 10:30:00,71.05,71.14,70.96,71.12,63828.0,70.3484,70.4375,70.2593,70.4177,63828.0
2024-11-05 10:35:00,71.1,71.23,71.06,71.19,29669.0,70.3979,70.5266,70.3583,70.487,29669.0
2024-11-05 10:40:00,71.2,71.32,71.11,71.31,27501.0,70.4969,70.6157,70.4078,70.6058,27501.0
2024-11-05 10:45:00,71.3,71.32,71.2,71.22,28036.0,70.5959,70.6157,70.4969,70.5167,28036.0
2024-11-05 10:50:00,71.25,71.27,71.13,71.19,9815.0,70.5464,70.5662,70.4276,70.487,9815.0
2024-11-05 10:55:00,71.17,71.27,71.13,71.24,17073.0,70.4672,70.5662,70.4276,70.5365,17073.0
2024-11-05 11:00:00,71.23,71.25,71.13,71.23,17786.0,70.5266,70.5464,70.4276,70.5266,17786.0
2024-11-05 11:05:00,71.23,71.25,71.09,71.25,15682.0,70.5266,70.5464,70.388,70.5464,15682.0
2024-11-05 11:10:00,71.26,71.28,71.18,71.2,12416.0,70.5563,70.5761,70.4771,70.4969,12416.0
2024-11-05 11:15:00,71.2,71.27,71.16,71.22,23942.0,70.4969,70.5662,70.4573,70.5167,23942.0
2024-11-05 11:20:00,71.21,71.27,71.19,71.27,17062.0,70.5068,70.5662,70.487,70.5662,17062.0
2024-11-05 11:25:00,71.27,71.28,71.23,71.24,14874.0,70.5662,70.5761,70.5266,70.5365,14874.0
2024-11-05 11:30:00,71.24,71.32,71.22,71.29,17059.0,70.5365,70.6157,70.5167,70.586,17059.0
2024-11-05 11:35:00,71.26,71.36,71.25,71.34,25818.0,70.5563,70.6554,70.5464,70.6355,25818.0
2024-11-05 11:40:00,71.34,71.34,71.22,71.25,8665.0,70.6355,70.6355,70.5167,70.5464,8665.0
2024-11-05 11:45:00,71.26,71.32,71.24,71.29,13310.0,70.5563,70.6157,70.5365,70.586,13310.0
2024-11-05 11:50:00,71.28,71.29,71.22,71.23,11142.0,70.5761,70.586,70.5167,70.5266,11142.0
2024-11-05 11:55:00,71.23,71.29,71.21,71.23,22804.0,70.5266,70.586,70.5068,70.5266,22804.0
2024-11-05 12:00:00,71.24,71.27,71.19,71.2,35964.0,70.5365,70.5662,70.487,70.4969,35964.0
2024-11-05 12:05:00,71.19,71.25,71.16,71.23,22118.0,70.487,70.5464,70.4573,70.5266,22118.0
2024-11-05 12:10:00,71.23,71.26,71.19,71.26,11371.0,70.5266,70.5563,70.487,70.5563,11371.0
2024-11-05 12:15:00,71.27,71.31,71.2,71.23,13057.0,70.5662,70.6058,70.4969,70.5266,13057.0
2024-11-05 12:20:00,71.25,71.26,71.19,71.21,11563.0,70.5464,70.5563,70.487,70.5068,11563.0
2024-11-05 12:25:00,71.21,71.21,71.15,71.16,8047.0,70.5068,70.5068,70.4474,70.4573,8047.0
2024-11-05 12:30:00,71.16,71.19,71.13,71.14,20638.0,70.4573,70.487,70.4276,70.4375,20638.0
2024-11-05 12:35:00,71.14,71.23,71.13,71.17,8526.0,70.4375,70.5266,70.4276,70.4672,8526.0
2024-11-05 12:40:00,71.17,71.2,71.15,71.15,19355.0,70.4672,70.4969,70.4474,70.4474,19355.0
2024-11-05 12:45:00,71.16,71.2,71.13,71.17,18074.0,70.4573,70.4969,70.4276,70.4672,18074.0
2024-11-05 12:50:00,71.17,71.2,71.13,71.2,10381.0,70.4672,70.4969,70.4276,70.4969,10381.0
2024-11-05 12:55:00,71.19,71.22,71.17,71.19,17441.0,70.487,70.5167,70.4672,70.487,17441.0
2024-11-05 13:00:00,71.19,71.23,71.15,71.18,18463.0,70.487,70.5266,70.4474,70.4771,18463.0
2024-11-05 13:05:00,71.18,71.21,71.12,71.13,16359.0,70.4771,70.5068,70.4177,70.4276,16359.0
2024-11-05 13:10:00,71.13,71.17,71.09,71.09,20089.0,70.4276,70.4672,70.388,70.388,20089.0
2024-11-05 13:15:00,71.11,71.19,71.09,71.13,24760.0,70.4078,70.487,70.388,70.4276,24760.0
2024-11-05 13:20:00,71.13,71.15,71.01,71.02,29718.0,70.4276,70.4474,70.3088,70.3187,29718.0
2024-11-05 13:25:00,71.02,71.1,71.0,71.1,18985.0,70.3187,70.3979,70.2989,70.3979,18985.0
2024-11-05 13:30:00,71.09,71.15,71.07,71.12,12130.0,70.388,70.4474,70.3682,70.4177,12130.0
2024-11-05 13:35:00,71.11,71.13,71.07,71.13,15654.0,70.4078,70.4276,70.3682,70.4276,15654.0
2024-11-05 13:40:00,71.14,71.24,71.07,71.08,42957.0,70.4375,70.5365,70.3682,70.3781,42957.0
2024-11-05 13:45:00,71.09,71.17,71.08,71.14,10507.0,70.388,70.4672,70.3781,70.4375,10507.0
2024-11-05 13:50:00,71.15,71.27,71.14,71.24,22373.0,70.4474,70.5662,70.4375,70.5365,22373.0
2024-11-05 13:55:00,71.23,71.29,71.21,71.26,14830.0,70.5266,70.586,70.5068,70.5563,14830.0
2024-11-05 14:00:00,71.29,71.34,71.19,71.32,29043.0,70.586,70.6355,70.487,70.6157,29043.0
2024-11-05 14:05:00,71.32,71.4,71.24,71.32,77533.0,70.6157,70.695,70.5365,70.6157,77533.0
2024-11-05 14:10:00,71.33,71.39,71.26,71.31,24650.0,70.6256,70.6851,70.5563,70.6058,24650.0
2024-11-05 14:15:00,71.32,71.37,71.32,71.33,30360.0,70.6157,70.6653,70.6157,70.6256,30360.0
2024-11-05 14:20:00,71.34,71.34,71.24,71.31,38210.0,70.6355,70.6355,70.5365,70.6058,38210.0
2024-11-05 14:25:00,71.3,71.33,71.26,71.27,9489.0,70.5959,70.6256,70.5563,70.5662,9489.0
2024-11-05 14:30:00,71.24,71.32,71.24,71.29,24230.0,70.5365,70.6157,70.5365,70.586,24230.0
2024-11-05 14:35:00,71.28,71.3,71.22,71.23,22058.0,70.5761,70.5959,70.5167,70.5266,22058.0
2024-11-05 14:40:00,71.23,71.27,71.21,71.23,16727.0,70.5266,70.5662,70.5068,70.5266,16727.0
2024-11-05 14:45:00,71.23,71.26,71.21,71.22,13080.0,70.5266,70.5563,70.5068,70.5167,13080.0
2024-11-05 14:50:00,71.21,71.21,71.09,71.09,24604.0,70.5068,70.5068,70.388,70.388,24604.0
2024-11-05 14:55:00,71.09,71.12,71.06,71.11,10692.0,70.388,70.4177,70.3583,70.4078,10692.0
2024-11-05 15:00:00,71.1,71.16,71.09,71.12,17837.0,70.3979,70.4573,70.388,70.4177,17837.0
2024-11-05 15:05:00,71.12,71.17,71.12,71.16,19821.0,70.4177,70.4672,70.4177,70.4573,19821.0
2024-11-05 15:10:00,71.16,71.21,71.02,71.03,48779.0,70.4573,70.5068,70.3187,70.3286,48779.0
2024-11-05 15:15:00,71.03,71.16,71.02,71.13,23475.0,70.3286,70.4573,70.3187,70.4276,23475.0
2024-11-05 15:20:00,71.13,71.18,71.12,71.16,27510.0,70.4276,70.4771,70.4177,70.4573,27510.0
2024-11-05 15:25:00,71.16,71.16,71.11,71.16,19356.0,70.4573,70.4573,70.4078,70.4573,19356.0
2024-11-05 15:30:00,71.16,71.24,71.14,71.2,48255.0,70.4573,70.5365,70.4375,70.4969,48255.0
2024-11-05 15:35:00,71.2,71.22,71.13,71.15,28625.0,70.4969,70.5167,70.4276,70.4474,28625.0
2024-11-05 15:40:00,71.15,71.18,71.1,71.14,38720.0,70.4474,70.4771,70.3979,70.4375,38720.0
2024-11-05 15:45:00,71.15,71.15,71.1,71.12,40094.0,70.4474,70.4474,70.3979,70.4177,40094.0
2024-11-05 15:50:00,71.11,71.21,71.09,71.19,67497.0,70.4078,70.5068,70.388,70.487,67497.0
2024-11-05 15:55:00,71.19,71.34,71.19,71.33,234680.0,70.487,70.6355,70.487,70.6256,234680.0
2024-11-06 09:30:00,74.57,74.78,73.45,73.52,570843.0,73.8337,74.0416,72.7247,72.794,570843.0
2024-11-06 09:35:00,73.54,73.95,73.41,73.74,326103.0,72.8138,73.2198,72.6851,73.0119,326103.0
2024-11-06 09:40:00,73.73,74.25,73.69,74.14,372775.0,73.0019,73.5168,72.9623,73.4079,372775.0
2024-11-06 09:45:00,74.15,74.38,73.87,74.05,198483.0,73.4178,73.6455,73.1406,73.3188,198483.0
2024-11-06 09:50:00,74.03,74.14,73.66,73.78,242609.0,73.299,73.4079,72.9326,73.0515,242609.0
2024-11-06 09:55:00,73.75,73.8,73.48,73.7,187356.0,73.0218,73.0713,72.7544,72.9722,187356.0
2024-11-06 10:00:00,73.71,73.97,73.68,73.89,226253.0,72.9821,73.2396,72.9524,73.1604,226253.0
2024-11-06 10:05:00,73.88,74.38,73.85,74.28,230271.0,73.1505,73.6455,73.1208,73.5465,230271.0
2024-11-06 10:10:00,74.28,74.34,74.11,74.17,114644.0,73.5465,73.6059,73.3782,73.4376,114644.0
2024-11-06 10:15:00,74.17,74.35,74.12,74.23,138998.0,73.4376,73.6158,73.3881,73.497,138998.0
2024-11-06 10:20:00,74.23,74.68,74.2,74.61,131908.0,73.497,73.9426,73.4673,73.8733,131908.0
2024-11-06 10:25:00,74.62,74.65,74.23,74.58,285968.0,73.8832,73.9129,73.497,73.8436,285968.0
2024-11-06 10:30:00,74.58,74.93,74.51,74.88,254149.0,73.8436,74.1901,73.7742,74.1406,254149.0
2024-11-06 10:35:00,74.87,74.93,74.73,74.92,76912.0,74.1307,74.1901,73.9921,74.1802,76912.0
2024-11-06 10:40:00,74.92,74.97,74.79,74.91,69529.0,74.1802,74.2297,74.0515,74.1703,69529.0
2024-11-06 10:45:00,74.93,75.01,74.85,74.95,217754.0,74.1901,74.2693,74.1109,74.2099,217754.0
2024-11-06 10:50:00,74.95,74.95,74.78,74.9,117068.0,74.2099,74.2099,74.0416,74.1604,117068.0
2024-11-06 10:55:00,74.89,75.02,74.85,74.92,118657.0,74.1505,74.2792,74.1109,74.1802,118657.0
2024-11-06 11:00:00,74.94,75.07,74.89,74.9,125133.0,74.2,74.3287,74.1505,74.1604,125133.0
2024-11-06 11:05:00,74.89,75.21,74.78,75.21,86909.0,74.1505,74.4673,74.0416,74.4673,86909.0
2024-11-06 11:10:00,75.21,75.22,74.93,75.08,159796.0,74.4673,74.4772,74.1901,74.3386,159796.0
2024-11-06 11:15:00,75.06,75.15,74.93,75.06,54997.0,74.3188,74.4079,74.1901,74.3188,54997.0
2024-11-06 11:20:00,75.06,75.06,74.9,74.91,55348.0,74.3188,74.3188,74.1604,74.1703,55348.0
2024-11-06 11:25:00,74.92,75.09,74.86,75.05,77024.0,74.1802,74.3485,74.1208,74.3089,77024.0
2024-11-06 11:30:00,75.09,75.16,74.98,75.08,53821.0,74.3485,74.4178,74.2396,74.3386,53821.0
2024-11-06 11:35:00,75.06,75.09,74.91,75.02,115402.0,74.3188,74.3485,74.1703,74.2792,115402.0
2024-11-06 11:40:00,75.03,75.15,74.97,75.15,53453.0,74.2891,74.4079,74.2297,74.4079,53453.0
2024-11-06 11:45:00,75.17,75.19,75.06,75.19,66173.0,74.4277,74.4475,74.3188,74.4475,66173.0
2024-11-06 11:50:00,75.19,75.2,75.05,75.14,56471.0,74.4475,74.4574,74.3089,74.398,56471.0
2024-11-06 11:55:00,75.15,75.3,75.14,75.3,66490.0,74.4079,74.5564,74.398,74.5564,66490.0
2024-11-06 12:00:00,75.29,75.36,75.18,75.33,79289.0,74.5465,74.6159,74.4376,74.5862,79289.0
2024-11-06 12:05:00,75.34,75.36,75.26,75.26,108422.0,74.5961,74.6159,74.5168,74.5168,108422.0
2024-11-06 12:10:00,75.26,75.27,75.11,75.16,49153.0,74.5168,74.5267,74.3683,74.4178,49153.0
2024-11-06 12:15:00,75.15,75.24,75.15,75.19,65015.0,74.4079,74.497,74.4079,74.4475,65015.0
2024-11-06 12:20:00,75.19,75.33,75.19,75.33,114946.0,74.4475,74.5862,74.4475,74.5862,114946.0
2024-11-06 12:25:00,75.33,75.46,75.31,75.43,64244.0,74.5862,74.7149,74.5663,74.6852,64244.0
2024-11-06 12:30:00,75.43,75.5,75.37,75.42,91549.0,74.6852,74.7545,74.6258,74.6753,91549.0
2024-11-06 12:35:00,75.42,75.58,75.26,75.56,66039.0,74.6753,74.8337,74.5168,74.8139,66039.0
2024-11-06 12:40:00,75.56,75.57,75.39,75.48,100682.0,74.8139,74.8238,74.6456,74.7347,100682.0
2024-11-06 12:45:00,75.47,75.61,75.47,75.54,58349.0,74.7248,74.8634,74.7248,74.7941,58349.0
2024-11-06 12:50:00,75.54,75.7,75.53,75.64,46597.0,74.7941,74.9525,74.7842,74.8931,46597.0
2024-11-06 12:55:00,75.64,75.7,75.58,75.65,68385.0,74.8931,74.9525,74.8337,74.903,68385.0
2024-11-06 13:00:00,75.65,75.66,75.5,75.65,248820.0,74.903,74.9129,74.7545,74.903,248820.0
2024-11-06 13:05:00,75.65,75.76,75.59,75.69,94349.0,74.903,75.0119,74.8436,74.9426,94349.0
2024-11-06 13:10:00,75.69,75.93,75.68,75.92,142015.0,74.9426,75.1802,74.9327,75.1703,142015.0
2024-11-06 13:15:00,75.91,75.95,75.82,75.93,63978.0,75.1604,75.2,75.0713,75.1802,63978.0
2024-11-06 13:20:00,75.94,75.97,75.78,75.8,40006.0,75.1901,75.2198,75.0317,75.0515,40006.0
2024-11-06 13:25:00,75.81,75.94,75.75,75.84,73063.0,75.0614,75.1901,75.002,75.0911,73063.0
2024-11-06 13:30:00,75.85,76.08,75.79,76.07,109768.0,75.101,75.3287,75.0416,75.3188,109768.0
2024-11-06 13:35:00,76.08,76.15,75.99,76.1,70356.0,75.3287,75.3981,75.2396,75.3485,70356.0
2024-11-06 13:40:00,76.11,76.12,76.0,76.02,53738.0,75.3584,75.3683,75.2495,75.2693,53738.0
2024-11-06 13:45:00,76.01,76.13,75.9,76.1,66928.0,75.2594,75.3783,75.1505,75.3485,66928.0
2024-11-06 13:50:00,76.09,76.12,76.02,76.11,72500.0,75.3386,75.3683,75.2693,75.3584,72500.0
2024-11-06 13:55:00,76.11,76.2,76.1,76.16,76152.0,75.3584,75.4476,75.3485,75.408,76152.0
2024-11-06 14:00:00,76.17,76.18,75.99,76.0,72283.0,75.4179,75.4278,75.2396,75.2495,72283.0
2024-11-06 14:05:00,76.0,76.02,75.85,75.89,41644.0,75.2495,75.2693,75.101,75.1406,41644.0
2024-11-06 14:10:00,75.92,76.06,75.9,76.02,68106.0,75.1703,75.3089,75.1505,75.2693,68106.0
2024-11-06 14:15:00,76.01,76.07,75.97,75.98,51463.0,75.2594,75.3188,75.2198,75.2297,51463.0
2024-11-06 14:20:00,75.99,76.08,75.94,75.99,94717.0,75.2396,75.3287,75.1901,75.2396,94717.0
2024-11-06 14:25:00,76.0,76.02,75.85,75.88,179599.0,75.2495,75.2693,75.101,75.1307,179599.0
2024-11-06 14:30:00,75.88,75.95,75.77,75.78,175995.0,75.1307,75.2,75.0218,75.0317,175995.0
2024-11-06 14:35:00,75.78,75.78,75.58,75.66,372210.0,75.0317,75.0317,74.8337,74.9129,372210.0
2024-11-06 14:40:00,75.67,75.84,75.64,75.84,101237.0,74.9228,75.0911,74.8931,75.0911,101237.0
2024-11-06 14:45:00,75.84,75.84,75.74,75.78,45497.0,75.0911,75.0911,74.9921,75.0317,45497.0
2024-11-06 14:50:00,75.78,75.8,75.68,75.73,43858.0,75.0317,75.0515,74.9327,74.9822,43858.0
2024-11-06 14:55:00,75.74,75.87,75.7,75.86,44635.0,74.9921,75.1208,74.9525,75.1109,44635.0
2024-11-06 15:00:00,75.86,75.91,75.78,75.9,66290.0,75.1109,75.1604,75.0317,75.1505,66290.0
2024-11-06 15:05:00,75.9,75.95,75.88,75.95,55916.0,75.1505,75.2,75.1307,75.2,55916.0
2024-11-06 15:10:00,75.95,76.11,75.9,76.11,103953.0,75.2,75.3584,75.1505,75.3584,103953.0
2024-11-06 15:15:00,76.11,76.14,76.07,76.09,62123.0,75.3584,75.3882,75.3188,75.3386,62123.0
2024-11-06 15:20:00,76.1,76.23,75.99,76.07,192499.0,75.3485,75.4773,75.2396,75.3188,192499.0
2024-11-06 15:25:00,76.08,76.09,75.92,75.95,71799.0,75.3287,75.3386,75.1703,75.2,71799.0
2024-11-06 15:30:00,75.94,76.12,75.94,75.97,204523.0,75.1901,75.3683,75.1901,75.2198,204523.0
2024-11-06 15:35:00,75.97,76.04,75.93,75.94,100403.0,75.2198,75.2891,75.1802,75.1901,100403.0
2024-11-06 15:40:00,75.94,76.08,75.9,76.04,92010.0,75.1901,75.3287,75.1505,75.2891,92010.0
2024-11-06 15:45:00,76.04,76.17,76.04,76.13,116291.0,75.2891,75.4179,75.2891,75.3783,116291.0
2024-11-06 15:50:00,76.12,76.15,75.96,76.12,202413.0,75.3683,75.3981,75.2099,75.3683,202413.0
2024-11-06 15:55:00,76.13,76.15,75.73,75.74,759838.0,75.3783,75.3981,74.9822,74.9921,759838.0
2024-11-07 09:30:00,75.64,75.64,74.96,75.35,140532.0,74.8931,74.8931,74.2198,74.606,140532.0
2024-11-07 09:35:00,75.33,75.44,75.08,75.2,37526.0,74.5862,74.6951,74.3386,74.4574,37526.0
2024-11-07 09:40:00,75.17,75.27,74.79,74.88,54499.0,74.4277,74.5267,74.0515,74.1406,54499.0
2024-11-07 09:45:00,74.88,74.92,74.61,74.77,75564.0,74.1406,74.1802,73.8733,74.0317,75564.0
2024-11-07 09:50:00,74.77,74.9,74.67,74.86,39083.0,74.0317,74.1604,73.9327,74.1208,39083.0
2024-11-07 09:55:00,74.85,75.04,74.82,74.95,62157.0,74.1109,74.299,74.0812,74.2099,62157.0
2024-11-07 10:00:00,74.92,75.15,74.81,74.83,58831.0,74.1802,74.4079,74.0713,74.0911,58831.0
2024-11-07 10:05:00,74.85,74.88,74.58,74.81,72766.0,74.1109,74.1406,73.8436,74.0713,72766.0
2024-11-07 10:10:00,74.81,75.01,74.79,74.94,36532.0,74.0713,74.2693,74.0515,74.2,36532.0
2024-11-07 10:15:00,74.96,75.03,74.87,75.03,37157.0,74.2198,74.2891,74.1307,74.2891,37157.0
2024-11-07 10:20:00,75.01,75.15,74.95,75.13,33254.0,74.2693,74.4079,74.2099,74.3881,33254.0
2024-11-07 10:25:00,75.15,75.32,75.04,75.05,113563.0,74.4079,74.5762,74.299,74.3089,113563.0
2024-11-07 10:30:00,75.03,75.08,74.9,74.96,61261.0,74.2891,74.3386,74.1604,74.2198,61261.0
2024-11-07 10:35:00,74.95,74.96,74.8,74.85,33873.0,74.2099,74.2198,74.0614,74.1109,33873.0
2024-11-07 10:40:00,74.85,74.89,74.6,74.61,65674.0,74.1109,74.1505,73.8634,73.8733,65674.0
2024-11-07 10:45:00,74.62,74.62,74.33,74.33,65508.0,73.8832,73.8832,73.596,73.596,65508.0
2024-11-07 10:50:00,74.33,74.51,74.28,74.44,79063.0,73.596,73.7742,73.5465,73.7049,79063.0
2024-11-07 10:55:00,74.45,74.46,74.31,74.4,50408.0,73.7148,73.7247,73.5762,73.6653,50408.0
2024-11-07 11:00:00,74.41,74.42,74.21,74.23,52336.0,73.6752,73.6851,73.4772,73.497,52336.0
2024-11-07 11:05:00,74.23,74.28,74.11,74.15,78424.0,73.497,73.5465,73.3782,73.4178,78424.0
2024-11-07 11:10:00,74.15,74.24,73.97,73.98,112228.0,73.4178,73.5069,73.2396,73.2495,112228.0
2024-11-07 11:15:00,73.98,74.14,73.95,74.02,96431.0,73.2495,73.4079,73.2198,73.2891,96431.0
2024-11-07 11:20:00,74.01,74.18,74.01,74.12,43306.0,73.2792,73.4475,73.2792,73.3881,43306.0
2024-11-07 11:25:00,74.11,74.18,73.89,73.95,110236.0,73.3782,73.4475,73.1604,73.2198,110236.0
2024-11-07 11:30:00,73.95,74.0,73.7,73.89,229963.0,73.2198,73.2693,72.9722,73.1604,229963.0
2024-11-07 11:35:00,73.91,73.94,73.7,73.78,174663.0,73.1802,73.2099,72.9722,73.0515,174663.0
2024-11-07 11:40:00,73.78,73.83,73.68,73.76,115754.0,73.0515,73.101,72.9524,73.0317,115754.0
2024-11-07 11:45:00,73.76,73.78,73.59,73.64,95399.0,73.0317,73.0515,72.8633,72.9128,95399.0
2024-11-07 11:50:00,73.64,73.92,73.63,73.81,97039.0,72.9128,73.1901,72.9029,73.0812,97039.0
2024-11-07 11:55:00,73.81,73.96,73.78,73.92,45608.0,73.0812,73.2297,73.0515,73.1901,45608.0
2024-11-07 12:00:00,73.94,74.0,73.88,73.95,31043.0,73.2099,73.2693,73.1505,73.2198,31043.0
2024-11-07 12:05:00,73.95,74.02,73.91,74.0,39159.0,73.2198,73.2891,73.1802,73.2693,39159.0
2024-11-07 12:10:00,74.0,74.03,73.84,73.88,38044.0,73.2693,73.299,73.1109,73.1505,38044.0
2024-11-07 12:15:00,73.89,73.91,73.82,73.9,40140.0,73.1604,73.1802,73.0911,73.1703,40140.0
2024-11-07 12:20:00,73.9,73.91,73.83,73.84,23596.0,73.1703,73.1802,73.101,73.1109,23596.0
2024-11-07 12:25:00,73.85,73.9,73.75,73.84,43708.0,73.1208,73.1703,73.0218,73.1109,43708.0
2024-11-07 12:30:00,73.84,73.84,73.69,73.7,39749.0,73.1109,73.1109,72.9623,72.9722,39749.0
2024-11-07 12:35:00,73.7,73.83,73.69,73.79,23429.0,72.9722,73.101,72.9623,73.0614,23429.0
2024-11-07 12:40:00,73.78,73.8,73.63,73.64,25270.0,73.0515,73.0713,72.9029,72.9128,25270.0
2024-11-07 12:45:00,73.65,73.8,73.6,73.73,119662.0,72.9227,73.0713,72.8732,73.0019,119662.0
2024-11-07 12:50:00,73.74,73.78,73.63,73.64,62614.0,73.0119,73.0515,72.9029,72.9128,62614.0
2024-11-07 12:55:00,73.64,73.65,73.52,73.56,79750.0,72.9128,72.9227,72.794,72.8336,79750.0
2024-11-07 13:00:00,73.56,73.56,73.39,73.42,59373.0,72.8336,72.8336,72.6653,72.695,59373.0
2024-11-07 13:05:00,73.42,73.49,73.32,73.34,36170.0,72.695,72.7643,72.596,72.6158,36170.0
2024-11-07 13:10:00,73.35,73.48,73.32,73.38,37013.0,72.6257,72.7544,72.596,72.6554,37013.0
2024-11-07 13:15:00,73.37,73.44,73.36,73.36,25863.0,72.6455,72.7148,72.6356,72.6356,25863.0
2024-11-07 13:20:00,73.36,73.47,73.33,73.33,92117.0,72.6356,72.7445,72.6059,72.6059,92117.0
2024-11-07 13:25:00,73.33,73.41,73.26,73.34,84628.0,72.6059,72.6851,72.5366,72.6158,84628.0
2024-11-07 13:30:00,73.33,73.36,73.19,73.19,41463.0,72.6059,72.6356,72.4673,72.4673,41463.0
2024-11-07 13:35:00,73.2,73.29,73.17,73.23,92065.0,72.4772,72.5663,72.4475,72.5069,92065.0
2024-11-07 13:40:00,73.23,73.29,73.12,73.14,56518.0,72.5069,72.5663,72.398,72.4178,56518.0
2024-11-07 13:45:00,73.14,73.15,73.01,73.12,50987.0,72.4178,72.4277,72.2891,72.398,50987.0
2024-11-07 13:50:00,73.12,73.21,73.1,73.14,47888.0,72.398,72.4871,72.3782,72.4178,47888.0
2024-11-07 13:55:00,73.14,73.21,73.1,73.13,48535.0,72.4178,72.4871,72.3782,72.4079,48535.0
2024-11-07 14:00:00,73.12,73.21,72.97,73.0,69265.0,72.398,72.4871,72.2495,72.2792,69265.0
2024-11-07 14:05:00,73.0,73.19,72.99,73.16,163153.0,72.2792,72.4673,72.2693,72.4376,163153.0
2024-11-07 14:10:00,73.16,73.28,73.15,73.25,46492.0,72.4376,72.5564,72.4277,72.5267,46492.0
2024-11-07 14:15:00,73.25,73.34,73.21,73.25,38253.0,72.5267,72.6158,72.4871,72.5267,38253.0
2024-11-07 14:20:00,73.25,73.25,73.12,73.16,31620.0,72.5267,72.5267,72.398,72.4376,31620.0
2024-11-07 14:25:00,73.16,73.23,73.16,73.19,33763.0,72.4376,72.5069,72.4376,72.4673,33763.0
2024-11-07 14:30:00,73.19,73.3,73.19,73.23,36934.0,72.4673,72.5762,72.4673,72.5069,36934.0
2024-11-07 14:35:00,73.23,73.24,73.12,73.13,37060.0,72.5069,72.5168,72.398,72.4079,37060.0
2024-11-07 14:40:00,73.13,73.13,72.9,73.06,63447.0,72.4079,72.4079,72.1801,72.3386,63447.0
2024-11-07 14:45:00,73.06,73.15,73.0,73.11,45609.0,72.3386,72.4277,72.2792,72.3881,45609.0
2024-11-07 14:50:00,73.11,73.22,73.08,73.16,49741.0,72.3881,72.497,72.3584,72.4376,49741.0
2024-11-07 14:55:00,73.17,73.33,73.17,73.3,49422.0,72.4475,72.6059,72.4475,72.5762,49422.0
2024-11-07 15:00:00,73.3,73.34,73.21,73.21,215305.0,72.5762,72.6158,72.4871,72.4871,215305.0
2024-11-07 15:05:00,73.21,73.27,73.19,73.23,51593.0,72.4871,72.5465,72.4673,72.5069,51593.0
2024-11-07 15:10:00,73.24,73.34,73.22,73.25,66872.0,72.5168,72.6158,72.497,72.5267,66872.0
2024-11-07 15:15:00,73.25,73.27,73.19,73.22,45090.0,72.5267,72.5465,72.4673,72.497,45090.0
2024-11-07 15:20:00,73.22,73.28,73.2,73.28,66459.0,72.497,72.5564,72.4772,72.5564,66459.0
2024-11-07 15:25:00,73.28,73.32,73.22,73.31,45195.0,72.5564,72.596,72.497,72.5861,45195.0
2024-11-07 15:30:00,73.31,73.42,73.29,73.39,103466.0,72.5861,72.695,72.5663,72.6653,103466.0
2024-11-07 15:35:00,73.4,73.42,73.34,73.34,85788.0,72.6752,72.695,72.6158,72.6158,85788.0
2024-11-07 15:40:00,73.35,73.45,73.31,73.42,202847.0,72.6257,72.7247,72.5861,72.695,202847.0
2024-11-07 15:45:00,73.42,73.44,73.16,73.17,90521.0,72.695,72.7148,72.4376,72.4475,90521.0
2024-11-07 15:50:00,73.16,73.29,73.09,73.2,153229.0,72.4376,72.5663,72.3683,72.4772,153229.0
2024-11-07 15:55:00,73.2,73.21,73.0,73.13,527185.0,72.4772,72.4871,72.2792,72.4079,527185.0
2024-11-08 09:30:00,73.46,73.56,73.19,73.55,103070.0,72.9807,73.08,72.7124,73.0701,103070.0
2024-11-08 09:35:00,73.53,73.59,73.18,73.18,42434.0,73.0502,73.1098,72.7025,72.7025,42434.0
2024-11-08 09:40:00,73.19,73.33,73.14,73.31,22491.0,72.7124,72.8515,72.6628,72.8317,22491.0
2024-11-08 09:45:00,73.31,73.59,73.29,73.56,32873.0,72.8317,73.1098,72.8118,73.08,32873.0
2024-11-08 09:50:00,73.56,73.56,73.4,73.42,19028.0,73.08,73.08,72.9211,72.9409,19028.0
2024-11-08 09:55:00,73.41,73.65,73.37,73.52,32209.0,72.931,73.1694,72.8913,73.0403,32209.0
2024-11-08 10:00:00,73.51,73.62,73.41,73.42,31496.0,73.0303,73.1396,72.931,72.9409,31496.0
2024-11-08 10:05:00,73.42,73.54,73.38,73.48,26839.0,72.9409,73.0602,72.9012,73.0005,26839.0
2024-11-08 10:10:00,73.53,73.53,73.34,73.4,67348.0,73.0502,73.0502,72.8615,72.9211,67348.0
2024-11-08 10:15:00,73.41,73.48,73.36,73.42,32514.0,72.931,73.0005,72.8813,72.9409,32514.0
2024-11-08 10:20:00,73.42,73.5,73.39,73.43,54905.0,72.9409,73.0204,72.9111,72.9509,54905.0
2024-11-08 10:25:00,73.44,73.5,73.33,73.36,44753.0,72.9608,73.0204,72.8515,72.8813,44753.0
2024-11-08 10:30:00,73.37,73.42,73.34,73.4,47564.0,72.8913,72.9409,72.8615,72.9211,47564.0
2024-11-08 10:35:00,73.4,73.5,73.37,73.47,45503.0,72.9211,73.0204,72.8913,72.9906,45503.0
2024-11-08 10:40:00,73.47,73.47,73.31,73.38,46092.0,72.9906,72.9906,72.8317,72.9012,46092.0
2024-11-08 10:45:00,73.37,73.41,73.33,73.38,48763.0,72.8913,72.931,72.8515,72.9012,48763.0
2024-11-08 10:50:00,73.38,73.5,73.36,73.42,71119.0,72.9012,73.0204,72.8813,72.9409,71119.0
2024-11-08 10:55:00,73.42,73.42,73.29,73.39,61935.0,72.9409,72.9409,72.8118,72.9111,61935.0
2024-11-08 11:00:00,73.4,73.44,73.33,73.4,73944.0,72.9211,72.9608,72.8515,72.9211,73944.0
2024-11-08 11:05:00,73.4,73.41,73.25,73.34,75392.0,72.9211,72.931,72.772,72.8615,75392.0
2024-11-08 11:10:00,73.34,73.43,73.33,73.33,56763.0,72.8615,72.9509,72.8515,72.8515,56763.0
2024-11-08 11:15:00,73.33,73.33,73.22,73.25,45392.0,72.8515,72.8515,72.7422,72.772,45392.0
2024-11-08 11:20:00,73.25,73.31,73.22,73.26,105231.0,72.772,72.8317,72.7422,72.782,105231.0
2024-11-08 11:25:00,73.26,73.36,73.21,73.31,86046.0,72.782,72.8813,72.7323,72.8317,86046.0
2024-11-08 11:30:00,73.31,73.31,73.21,73.26,65637.0,72.8317,72.8317,72.7323,72.782,65637.0
2024-11-08 11:35:00,73.25,73.25,73.13,73.2,50041.0,72.772,72.772,72.6528,72.7224,50041.0
2024-11-08 11:40:00,73.19,73.3,73.14,73.3,175810.0,72.7124,72.8217,72.6628,72.8217,175810.0
2024-11-08 11:45:00,73.29,73.55,73.25,73.49,269720.0,72.8118,73.0701,72.772,73.0105,269720.0
2024-11-08 11:50:00,73.52,73.63,73.47,73.48,43113.0,73.0403,73.1496,72.9906,73.0005,43113.0
2024-11-08 11:55:00,73.48,73.49,73.42,73.45,44521.0,73.0005,73.0105,72.9409,72.9707,44521.0
2024-11-08 12:00:00,73.45,73.5,73.43,73.45,43904.0,72.9707,73.0204,72.9509,72.9707,43904.0
2024-11-08 12:05:00,73.45,73.48,73.39,73.43,27844.0,72.9707,73.0005,72.9111,72.9509,27844.0
2024-11-08 12:10:00,73.43,73.56,73.43,73.51,22905.0,72.9509,73.08,72.9509,73.0303,22905.0
2024-11-08 12:15:00,73.51,73.68,73.4,73.66,51055.0,73.0303,73.1992,72.9211,73.1794,51055.0
2024-11-08 12:20:00,73.66,73.99,73.63,73.93,59354.0,73.1794,73.5072,73.1496,73.4476,59354.0
2024-11-08 12:25:00,73.93,73.93,73.72,73.74,39568.0,73.4476,73.4476,73.239,73.2588,39568.0
2024-11-08 12:30:00,73.73,73.9,73.73,73.87,36925.0,73.2489,73.4178,73.2489,73.388,36925.0
2024-11-08 12:35:00,73.86,73.91,73.85,73.87,18557.0,73.3781,73.4277,73.3681,73.388,18557.0
2024-11-08 12:40:00,73.87,73.95,73.83,73.92,35924.0,73.388,73.4675,73.3483,73.4377,35924.0
2024-11-08 12:45:00,73.92,73.96,73.87,73.89,15325.0,73.4377,73.4774,73.388,73.4079,15325.0
2024-11-08 12:50:00,73.89,73.9,73.82,73.86,30399.0,73.4079,73.4178,73.3383,73.3781,30399.0
2024-11-08 12:55:00,73.85,73.86,73.81,73.85,15855.0,73.3681,73.3781,73.3284,73.3681,15855.0
2024-11-08 13:00:00,73.85,73.96,73.81,73.94,13530.0,73.3681,73.4774,73.3284,73.4575,13530.0
2024-11-08 13:05:00,73.95,73.95,73.82,73.87,21286.0,73.4675,73.4675,73.3383,73.388,21286.0
2024-11-08 13:10:00,73.87,74.06,73.84,73.98,95977.0,73.388,73.5768,73.3582,73.4973,95977.0
2024-11-08 13:15:00,73.97,74.03,73.95,74.02,21795.0,73.4873,73.547,73.4675,73.537,21795.0
2024-11-08 13:20:00,74.02,74.04,73.96,74.04,37975.0,73.537,73.5569,73.4774,73.5569,37975.0
2024-11-08 13:25:00,74.04,74.07,74.03,74.06,27577.0,73.5569,73.5867,73.547,73.5768,27577.0
2024-11-08 13:30:00,74.06,74.21,74.02,74.21,79136.0,73.5768,73.7258,73.537,73.7258,79136.0
2024-11-08 13:35:00,74.19,74.32,74.15,74.28,30705.0,73.7059,73.8351,73.6662,73.7953,30705.0
2024-11-08 13:40:00,74.26,74.35,74.26,74.34,24284.0,73.7755,73.8649,73.7755,73.8549,24284.0
2024-11-08 13:45:00,74.34,74.4,74.3,74.36,69429.0,73.8549,73.9145,73.8152,73.8748,69429.0
2024-11-08 13:50:00,74.37,74.43,74.24,74.26,40099.0,73.8847,73.9443,73.7556,73.7755,40099.0
2024-11-08 13:55:00,74.25,74.46,74.24,74.39,54573.0,73.7655,73.9741,73.7556,73.9046,54573.0
2024-11-08 14:00:00,74.39,74.43,74.34,74.39,40637.0,73.9046,73.9443,73.8549,73.9046,40637.0
2024-11-08 14:05:00,74.39,74.53,74.38,74.51,77267.0,73.9046,74.0437,73.8947,74.0238,77267.0
2024-11-08 14:10:00,74.5,74.59,74.46,74.59,59215.0,74.0139,74.1033,73.9741,74.1033,59215.0
2024-11-08 14:15:00,74.6,74.6,74.48,74.5,68445.0,74.1132,74.1132,73.994,74.0139,68445.0
2024-11-08 14:20:00,74.5,74.56,74.46,74.55,49524.0,74.0139,74.0735,73.9741,74.0636,49524.0
2024-11-08 14:25:00,74.56,74.6,74.52,74.56,61929.0,74.0735,74.1132,74.0338,74.0735,61929.0
2024-11-08 14:30:00,74.56,74.78,74.55,74.77,136600.0,74.0735,74.2921,74.0636,74.2821,136600.0
2024-11-08 14:35:00,74.76,74.93,74.73,74.92,230191.0,74.2722,74.4411,74.2424,74.4311,230191.0
2024-11-08 14:40:00,74.92,74.99,74.84,74.88,109241.0,74.4311,74.5007,74.3517,74.3914,109241.0
2024-11-08 14:45:00,74.87,74.93,74.77,74.92,109556.0,74.3815,74.4411,74.2821,74.4311,109556.0
2024-11-08 14:50:00,74.92,74.97,74.87,74.91,105036.0,74.4311,74.4808,74.3815,74.4212,105036.0
2024-11-08 14:55:00,74.92,74.93,74.83,74.84,179647.0,74.4311,74.4411,74.3417,74.3517,179647.0
2024-11-08 15:00:00,74.83,74.84,74.72,74.82,106055.0,74.3417,74.3517,74.2325,74.3318,106055.0
2024-11-08 15:05:00,74.81,74.92,74.81,74.88,72145.0,74.3219,74.4311,74.3219,74.3914,72145.0
2024-11-08 15:10:00,74.9,74.91,74.75,74.76,50906.0,74.4113,74.4212,74.2623,74.2722,50906.0
2024-11-08 15:15:00,74.76,74.83,74.73,74.8,69885.0,74.2722,74.3417,74.2424,74.3119,69885.0
2024-11-08 15:20:00,74.81,74.81,74.67,74.69,59962.0,74.3219,74.3219,74.1828,74.2026,59962.0
2024-11-08 15:25:00,74.68,74.71,74.65,74.7,61788.0,74.1927,74.2225,74.1629,74.2126,61788.0
2024-11-08 15:30:00,74.7,74.73,74.59,74.59,53152.0,74.2126,74.2424,74.1033,74.1033,53152.0
2024-11-08 15:35:00,74.59,74.63,74.53,74.53,63310.0,74.1033,74.143,74.0437,74.0437,63310.0
2024-11-08 15:40:00,74.53,74.53,74.35,74.36,75424.0,74.0437,74.0437,73.8649,73.8748,75424.0
2024-11-08 15:45:00,74.36,74.39,74.22,74.23,68991.0,73.8748,73.9046,73.7357,73.7456,68991.0
2024-11-08 15:50:00,74.22,74.3,74.21,74.23,157715.0,73.7357,73.8152,73.7258,73.7456,157715.0
2024-11-08 15:55:00,74.23,74.23,73.79,73.89,715712.0,73.7456,73.7456,73.3085,73.4079,715712.0
2024-11-11 09:30:00,75.04,76.32,75.0,76.32,243851.0,74.5504,75.822,74.5106,75.822,243851.0
2024-11-11 09:35:00,76.32,76.36,75.95,76.17,87545.0,75.822,75.8618,75.4544,75.673,87545.0
2024-11-11 09:40:00,76.17,76.22,75.86,75.97,157187.0,75.673,75.7227,75.365,75.4743,157187.0
2024-11-11 09:45:00,76.0,76.23,75.73,76.21,217029.0,75.5041,75.7326,75.2359,75.7127,217029.0
2024-11-11 09:50:00,76.21,76.33,76.15,76.26,85757.0,75.7127,75.8319,75.6531,75.7624,85757.0
2024-11-11 09:55:00,76.26,76.32,76.14,76.25,75597.0,75.7624,75.822,75.6432,75.7525,75597.0
2024-11-11 10:00:00,76.23,76.29,76.07,76.18,89394.0,75.7326,75.7922,75.5736,75.6829,89394.0
2024-11-11 10:05:00,76.19,76.21,75.98,76.15,107274.0,75.6929,75.7127,75.4842,75.6531,107274.0
2024-11-11 10:10:00,76.13,76.19,76.02,76.07,83291.0,75.6333,75.6929,75.524,75.5736,83291.0
2024-11-11 10:15:00,76.06,76.22,76.05,76.17,60505.0,75.5637,75.7227,75.5538,75.673,60505.0
2024-11-11 10:20:00,76.19,76.24,76.14,76.17,80106.0,75.6929,75.7425,75.6432,75.673,80106.0
2024-11-11 10:25:00,76.15,76.57,76.09,76.55,153551.0,75.6531,76.0704,75.5935,76.0505,153551.0
2024-11-11 10:30:00,76.55,76.79,76.5,76.6,135684.0,76.0505,76.2889,76.0008,76.1002,135684.0
2024-11-11 10:35:00,76.59,77.18,76.59,77.17,179019.0,76.0902,76.6764,76.0902,76.6665,179019.0
2024-11-11 10:40:00,77.15,77.17,76.81,76.9,88229.0,76.6466,76.6665,76.3088,76.3982,88229.0
2024-11-11 10:45:00,76.89,77.0,76.77,76.98,112729.0,76.3883,76.4976,76.2691,76.4777,112729.0
2024-11-11 10:50:00,76.98,77.12,76.96,77.12,123925.0,76.4777,76.6168,76.4578,76.6168,123925.0
2024-11-11 10:55:00,77.12,77.13,76.92,76.97,128831.0,76.6168,76.6267,76.4181,76.4678,128831.0
2024-11-11 11:00:00,76.97,77.11,76.92,77.03,215690.0,76.4678,76.6069,76.4181,76.5274,215690.0
2024-11-11 11:05:00,77.03,77.05,76.84,77.0,105148.0,76.5274,76.5472,76.3386,76.4976,105148.0
2024-11-11 11:10:00,77.0,77.1,76.85,77.01,177711.0,76.4976,76.5969,76.3486,76.5075,177711.0
2024-11-11 11:15:00,77.01,77.09,76.93,77.02,84699.0,76.5075,76.587,76.428,76.5174,84699.0
2024-11-11 11:20:00,77.02,77.07,76.96,77.05,58157.0,76.5174,76.5671,76.4578,76.5472,58157.0
2024-11-11 11:25:00,77.05,77.13,77.03,77.05,114305.0,76.5472,76.6267,76.5274,76.5472,114305.0
2024-11-11 11:30:00,77.05,77.13,76.97,77.12,99168.0,76.5472,76.6267,76.4678,76.6168,99168.0
2024-11-11 11:35:00,77.1,77.15,77.06,77.14,89785.0,76.5969,76.6466,76.5572,76.6367,89785.0
2024-11-11 11:40:00,77.14,77.14,76.96,77.02,133852.0,76.6367,76.6367,76.4578,76.5174,133852.0
2024-11-11 11:45:00,77.01,77.18,76.95,77.17,69630.0,76.5075,76.6764,76.4479,76.6665,69630.0
2024-11-11 11:50:00,77.17,77.18,76.95,76.98,57243.0,76.6665,76.6764,76.4479,76.4777,57243.0
2024-11-11 11:55:00,76.98,77.15,76.98,77.15,48107.0,76.4777,76.6466,76.4777,76.6466,48107.0
2024-11-11 12:00:00,77.16,77.16,77.05,77.07,76849.0,76.6565,76.6565,76.5472,76.5671,76849.0
2024-11-11 12:05:00,77.07,77.12,77.0,77.09,94225.0,76.5671,76.6168,76.4976,76.587,94225.0
2024-11-11 12:10:00,77.11,77.13,77.04,77.06,57452.0,76.6069,76.6267,76.5373,76.5572,57452.0
2024-11-11 12:15:00,77.06,77.1,77.03,77.09,45724.0,76.5572,76.5969,76.5274,76.587,45724.0
2024-11-11 12:20:00,77.1,77.25,77.1,77.25,78827.0,76.5969,76.7459,76.5969,76.7459,78827.0
2024-11-11 12:25:00,77.26,77.26,77.19,77.21,58513.0,76.7559,76.7559,76.6863,76.7062,58513.0
2024-11-11 12:30:00,77.21,77.45,77.21,77.41,133003.0,76.7062,76.9446,76.7062,76.9049,133003.0
2024-11-11 12:35:00,77.4,77.45,77.28,77.32,95922.0,76.895,76.9446,76.7757,76.8155,95922.0
2024-11-11 12:40:00,77.31,77.34,77.26,77.31,70653.0,76.8056,76.8354,76.7559,76.8056,70653.0
2024-11-11 12:45:00,77.32,77.39,77.3,77.39,55291.0,76.8155,76.885,76.7956,76.885,55291.0
2024-11-11 12:50:00,77.39,77.39,77.26,77.34,127287.0,76.885,76.885,76.7559,76.8354,127287.0
2024-11-11 12:55:00,77.33,77.44,77.31,77.41,63280.0,76.8254,76.9347,76.8056,76.9049,63280.0
2024-11-11 13:00:00,77.4,77.44,77.34,77.36,51521.0,76.895,76.9347,76.8354,76.8552,51521.0
2024-11-11 13:05:00,77.36,77.5,77.34,77.45,131979.0,76.8552,76.9943,76.8354,76.9446,131979.0
2024-11-11 13:10:00,77.45,77.57,77.43,77.57,125541.0,76.9446,77.0639,76.9248,77.0639,125541.0
2024-11-11 13:15:00,77.57,77.62,77.48,77.5,112323.0,77.0639,77.1135,76.9744,76.9943,112323.0
2024-11-11 13:20:00,77.49,77.52,77.36,77.38,49013.0,76.9844,77.0142,76.8552,76.8751,49013.0
2024-11-11 13:25:00,77.38,77.46,77.26,77.45,106214.0,76.8751,76.9546,76.7559,76.9446,106214.0
2024-11-11 13:30:00,77.45,77.63,77.43,77.62,61899.0,76.9446,77.1235,76.9248,77.1135,61899.0
2024-11-11 13:35:00,77.63,77.77,77.63,77.7,73325.0,77.1235,77.2626,77.1235,77.193,73325.0
2024-11-11 13:40:00,77.7,77.88,77.68,77.88,74835.0,77.193,77.3718,77.1731,77.3718,74835.0
2024-11-11 13:45:00,77.88,77.9,77.66,77.72,62085.0,77.3718,77.3917,77.1533,77.2129,62085.0
2024-11-11 13:50:00,77.71,77.82,77.68,77.77,47537.0,77.2029,77.3122,77.1731,77.2626,47537.0
2024-11-11 13:55:00,77.77,77.8,77.67,77.76,52137.0,77.2626,77.2924,77.1632,77.2526,52137.0
2024-11-11 14:00:00,77.76,77.85,77.7,77.8,71135.0,77.2526,77.342,77.193,77.2924,71135.0
2024-11-11 14:05:00,77.78,77.89,77.78,77.89,47435.0,77.2725,77.3818,77.2725,77.3818,47435.0
2024-11-11 14:10:00,77.89,77.92,77.83,77.91,81601.0,77.3818,77.4116,77.3222,77.4016,81601.0
2024-11-11 14:15:00,77.91,77.97,77.88,77.92,42678.0,77.4016,77.4612,77.3718,77.4116,42678.0
2024-11-11 14:20:00,77.92,77.95,77.88,77.89,41708.0,77.4116,77.4414,77.3718,77.3818,41708.0
2024-11-11 14:25:00,77.9,77.94,77.86,77.87,47058.0,77.3917,77.4314,77.352,77.3619,47058.0
2024-11-11 14:30:00,77.87,77.88,77.71,77.74,127041.0,77.3619,77.3718,77.2029,77.2327,127041.0
2024-11-11 14:35:00,77.75,77.75,77.62,77.67,68734.0,77.2427,77.2427,77.1135,77.1632,68734.0
2024-11-11 14:40:00,77.68,77.72,77.64,77.69,59252.0,77.1731,77.2129,77.1334,77.1831,59252.0
2024-11-11 14:45:00,77.69,77.71,77.56,77.63,122476.0,77.1831,77.2029,77.0539,77.1235,122476.0
2024-11-11 14:50:00,77.63,77.72,77.56,77.65,117269.0,77.1235,77.2129,77.0539,77.1433,117269.0
2024-11-11 14:55:00,77.65,77.72,77.64,77.72,51458.0,77.1433,77.2129,77.1334,77.2129,51458.0
2024-11-11 15:00:00,77.72,77.73,77.67,77.72,40895.0,77.2129,77.2228,77.1632,77.2129,40895.0
2024-11-11 15:05:00,77.72,77.73,77.66,77.69,28530.0,77.2129,77.2228,77.1533,77.1831,28530.0
2024-11-11 15:10:00,77.7,77.73,77.6,77.62,43269.0,77.193,77.2228,77.0937,77.1135,43269.0
2024-11-11 15:15:00,77.62,77.68,77.59,77.66,56151.0,77.1135,77.1731,77.0837,77.1533,56151.0
2024-11-11 15:20:00,77.66,77.69,77.57,77.62,55007.0,77.1533,77.1831,77.0639,77.1135,55007.0
2024-11-11 15:25:00,77.62,77.62,77.5,77.52,107894.0,77.1135,77.1135,76.9943,77.0142,107894.0
2024-11-11 15:30:00,77.52,77.72,77.49,77.71,84134.0,77.0142,77.2129,76.9844,77.2029,84134.0
2024-11-11 15:35:00,77.7,77.72,77.6,77.67,53728.0,77.193,77.2129,77.0937,77.1632,53728.0
2024-11-11 15:40:00,77.68,77.72,77.63,77.72,99518.0,77.1731,77.2129,77.1235,77.2129,99518.0
2024-11-11 15:45:00,77.72,77.78,77.68,77.7,144560.0,77.2129,77.2725,77.1731,77.193,144560.0
2024-11-11 15:50:00,77.71,77.79,77.66,77.75,151998.0,77.2029,77.2824,77.1533,77.2427,151998.0
2024-11-11 15:55:00,77.75,77.9,77.65,77.89,611134.0,77.2427,77.3917,77.1433,77.3818,611134.0
2024-11-12 09:30:00,77.94,77.94,77.4,77.59,155250.0,77.4314,77.4314,76.895,77.0837,155250.0
2024-11-12 09:35:00,77.52,77.98,77.48,77.87,42794.0,77.0142,77.4712,76.9744,77.3619,42794.0
2024-11-12 09:40:00,77.9,78.12,77.9,78.05,113337.0,77.3917,77.6103,77.3917,77.5407,113337.0
2024-11-12 09:45:00,78.04,78.47,78.03,78.38,151816.0,77.5308,77.958,77.5209,77.8686,151816.0
2024-11-12 09:50:00,78.37,78.54,78.31,78.4,110918.0,77.8586,78.0275,77.799,77.8884,110918.0
2024-11-12 09:55:00,78.4,78.43,78.28,78.41,63843.0,77.8884,77.9182,77.7692,77.8984,63843.0
2024-11-12 10:00:00,78.43,78.54,78.31,78.34,68063.0,77.9182,78.0275,77.799,77.8288,68063.0
2024-11-12 10:05:00,78.32,78.44,78.24,78.36,62464.0,77.809,77.9282,77.7295,77.8487,62464.0
2024-11-12 10:10:00,78.35,78.46,78.01,78.02,201258.0,77.8388,77.948,77.501,77.5109,201258.0
2024-11-12 10:15:00,78.04,78.04,77.85,77.92,106769.0,77.5308,77.5308,77.342,77.4116,106769.0
2024-11-12 10:20:00,77.92,78.01,77.86,77.92,39278.0,77.4116,77.501,77.352,77.4116,39278.0
2024-11-12 10:25:00,77.89,78.04,77.86,77.96,138109.0,77.3818,77.5308,77.352,77.4513,138109.0
2024-11-12 10:30:00,77.96,78.06,77.89,77.99,82589.0,77.4513,77.5507,77.3818,77.4811,82589.0
2024-11-12 10:35:00,77.99,78.04,77.86,78.01,43145.0,77.4811,77.5308,77.352,77.501,43145.0
2024-11-12 10:40:00,78.01,78.12,77.89,77.89,90786.0,77.501,77.6103,77.3818,77.3818,90786.0
2024-11-12 10:45:00,77.89,78.04,77.88,77.94,36737.0,77.3818,77.5308,77.3718,77.4314,36737.0
2024-11-12 10:50:00,77.94,78.02,77.88,77.88,48378.0,77.4314,77.5109,77.3718,77.3718,48378.0
2024-11-12 10:55:00,77.89,77.96,77.87,77.91,41573.0,77.3818,77.4513,77.3619,77.4016,41573.0
2024-11-12 11:00:00,77.92,77.92,77.78,77.79,44067.0,77.4116,77.4116,77.2725,77.2824,44067.0
2024-11-12 11:05:00,77.8,77.87,77.73,77.73,20340.0,77.2924,77.3619,77.2228,77.2228,20340.0
2024-11-12 11:10:00,77.72,77.73,77.63,77.69,83970.0,77.2129,77.2228,77.1235,77.1831,83970.0
2024-11-12 11:15:00,77.7,77.78,77.69,77.73,39290.0,77.193,77.2725,77.1831,77.2228,39290.0
2024-11-12 11:20:00,77.72,77.77,77.62,77.71,38798.0,77.2129,77.2626,77.1135,77.2029,38798.0
2024-11-12 11:25:00,77.73,77.85,77.68,77.79,50637.0,77.2228,77.342,77.1731,77.2824,50637.0
2024-11-12 11:30:00,77.81,77.85,77.75,77.78,35779.0,77.3023,77.342,77.2427,77.2725,35779.0
2024-11-12 11:35:00,77.78,77.85,77.71,77.75,38841.0,77.2725,77.342,77.2029,77.2427,38841.0
2024-11-12 11:40:00,77.75,77.83,77.74,77.82,34960.0,77.2427,77.3222,77.2327,77.3122,34960.0
2024-11-12 11:45:00,77.83,77.87,77.7,77.71,24209.0,77.3222,77.3619,77.193,77.2029,24209.0
2024-11-12 11:50:00,77.7,77.81,77.69,77.73,27827.0,77.193,77.3023,77.1831,77.2228,27827.0
2024-11-12 11:55:00,77.73,77.75,77.65,77.75,21366.0,77.2228,77.2427,77.1433,77.2427,21366.0
2024-11-12 12:00:00,77.75,77.91,77.73,77.91,37758.0,77.2427,77.4016,77.2228,77.4016,37758.0
2024-11-12 12:05:00,77.9,77.91,77.82,77.86,35638.0,77.3917,77.4016,77.3122,77.352,35638.0
2024-11-12 12:10:00,77.86,77.92,77.85,77.9,26444.0,77.352,77.4116,77.342,77.3917,26444.0
2024-11-12 12:15:00,77.9,77.93,77.81,77.81,35606.0,77.3917,77.4215,77.3023,77.3023,35606.0
2024-11-12 12:20:00,77.81,77.86,77.77,77.83,29842.0,77.3023,77.352,77.2626,77.3222,29842.0
2024-11-12 12:25:00,77.83,77.89,77.79,77.8,28646.0,77.3222,77.3818,77.2824,77.2924,28646.0
2024-11-12 12:30:00,77.79,77.8,77.69,77.72,32977.0,77.2824,77.2924,77.1831,77.2129,32977.0
2024-11-12 12:35:00,77.71,77.84,77.71,77.8,57791.0,77.2029,77.3321,77.2029,77.2924,57791.0
2024-11-12 12:40:00,77.8,77.84,77.75,77.77,73783.0,77.2924,77.3321,77.2427,77.2626,73783.0
2024-11-12 12:45:00,77.77,77.79,77.66,77.66,25030.0,77.2626,77.2824,77.1533,77.1533,25030.0
2024-11-12 12:50:00,77.66,77.73,77.65,77.7,29985.0,77.1533,77.2228,77.1433,77.193,29985.0
2024-11-12 12:55:00,77.69,77.71,77.53,77.56,39981.0,77.1831,77.2029,77.0241,77.0539,39981.0
2024-11-12 13:00:00,77.55,77.67,77.5,77.66,100952.0,77.044,77.1632,76.9943,77.1533,100952.0
2024-11-12 13:05:00,77.66,77.68,77.6,77.65,82945.0,77.1533,77.1731,77.0937,77.1433,82945.0
2024-11-12 13:10:00,77.65,77.69,77.64,77.67,49590.0,77.1433,77.1831,77.1334,77.1632,49590.0
2024-11-12 13:15:00,77.68,77.8,77.67,77.77,68830.0,77.1731,77.2924,77.1632,77.2626,68830.0
2024-11-12 13:20:00,77.77,77.77,77.7,77.74,37096.0,77.2626,77.2626,77.193,77.2327,37096.0
2024-11-12 13:25:00,77.73,77.75,77.66,77.73,36490.0,77.2228,77.2427,77.1533,77.2228,36490.0
2024-11-12 13:30:00,77.73,77.94,77.73,77.94,158252.0,77.2228,77.4314,77.2228,77.4314,158252.0
2024-11-12 13:35:00,77.94,77.96,77.86,77.92,53484.0,77.4314,77.4513,77.352,77.4116,53484.0
2024-11-12 13:40:00,77.92,78.0,77.9,77.93,86418.0,77.4116,77.491,77.3917,77.4215,86418.0
2024-11-12 13:45:00,77.93,78.22,77.89,78.17,184548.0,77.4215,77.7096,77.3818,77.6599,184548.0
2024-11-12 13:50:00,78.18,78.19,77.96,77.96,53042.0,77.6699,77.6798,77.4513,77.4513,53042.0
2024-11-12 13:55:00,77.96,78.11,77.96,78.06,103571.0,77.4513,77.6003,77.4513,77.5507,103571.0
2024-11-12 14:00:00,78.05,78.1,78.02,78.08,34881.0,77.5407,77.5904,77.5109,77.5705,34881.0
2024-11-12 14:05:00,78.08,78.29,78.07,78.23,54208.0,77.5705,77.7792,77.5606,77.7195,54208.0
2024-11-12 14:10:00,78.22,78.3,78.22,78.27,37751.0,77.7096,77.7891,77.7096,77.7593,37751.0
2024-11-12 14:15:00,78.27,78.34,78.27,78.32,28590.0,77.7593,77.8288,77.7593,77.809,28590.0
2024-11-12 14:20:00,78.31,78.32,78.26,78.27,23278.0,77.799,77.809,77.7494,77.7593,23278.0
2024-11-12 14:25:00,78.28,78.28,78.22,78.23,37274.0,77.7692,77.7692,77.7096,77.7195,37274.0
2024-11-12 14:30:00,78.22,78.23,78.19,78.21,31487.0,77.7096,77.7195,77.6798,77.6997,31487.0
2024-11-12 14:35:00,78.2,78.22,78.18,78.2,25417.0,77.6897,77.7096,77.6699,77.6897,25417.0
2024-11-12 14:40:00,78.2,78.24,78.16,78.23,40771.0,77.6897,77.7295,77.65,77.7195,40771.0
2024-11-12 14:45:00,78.23,78.23,78.13,78.2,35653.0,77.7195,77.7195,77.6202,77.6897,35653.0
2024-11-12 14:50:00,78.19,78.22,78.11,78.12,33921.0,77.6798,77.7096,77.6003,77.6103,33921.0
2024-11-12 14:55:00,78.12,78.21,78.11,78.2,30085.0,77.6103,77.6997,77.6003,77.6897,30085.0
2024-11-12 15:00:00,78.2,78.22,78.14,78.14,42016.0,77.6897,77.7096,77.6301,77.6301,42016.0
2024-11-12 15:05:00,78.14,78.26,78.12,78.22,42725.0,77.6301,77.7494,77.6103,77.7096,42725.0
2024-11-12 15:10:00,78.22,78.27,78.18,78.19,35063.0,77.7096,77.7593,77.6699,77.6798,35063.0
2024-11-12 15:15:00,78.2,78.28,78.17,78.25,38777.0,77.6897,77.7692,77.6599,77.7394,38777.0
2024-11-12 15:20:00,78.25,78.26,78.18,78.22,35347.0,77.7394,77.7494,77.6699,77.7096,35347.0
2024-11-12 15:25:00,78.2,78.27,78.17,78.26,57331.0,77.6897,77.7593,77.6599,77.7494,57331.0
2024-11-12 15:30:00,78.25,78.35,78.25,78.26,53114.0,77.7394,77.8388,77.7394,77.7494,53114.0
2024-11-12 15:35:00,78.26,78.33,78.25,78.31,83440.0,77.7494,77.8189,77.7394,77.799,83440.0
2024-11-12 15:40:00,78.31,78.43,78.31,78.43,99402.0,77.799,77.9182,77.799,77.9182,99402.0
2024-11-12 15:45:00,78.42,78.46,78.37,78.43,98575.0,77.9083,77.948,77.8586,77.9182,98575.0
2024-11-12 15:50:00,78.42,78.45,78.17,78.2,189691.0,77.9083,77.9381,77.6599,77.6897,189691.0
2024-11-12 15:55:00,78.2,78.21,78.05,78.19,619141.0,77.6897,77.6997,77.5407,77.6798,619141.0
2024-11-13 09:30:00,77.75,78.82,77.75,78.2,160798.0,77.2427,78.3057,77.2427,77.6897,160798.0
2024-11-13 09:35:00,78.23,78.49,78.05,78.38,102258.0,77.7195,77.9779,77.5407,77.8686,102258.0
2024-11-13 09:40:00,78.4,78.47,78.24,78.3,59519.0,77.8884,77.958,77.7295,77.7891,59519.0
2024-11-13 09:45:00,78.31,78.33,78.09,78.14,52045.0,77.799,77.8189,77.5805,77.6301,52045.0
2024-11-13 09:50:00,78.14,78.23,78.12,78.22,50889.0,77.6301,77.7195,77.6103,77.7096,50889.0
2024-11-13 09:55:00,78.22,78.32,78.15,78.27,32488.0,77.7096,77.809,77.6401,77.7593,32488.0
2024-11-13 10:00:00,78.27,78.28,77.98,78.06,71580.0,77.7593,77.7692,77.4712,77.5507,71580.0
2024-11-13 10:05:00,78.07,78.08,77.77,77.91,97801.0,77.5606,77.5705,77.2626,77.4016,97801.0
2024-11-13 10:10:00,77.95,78.07,77.88,77.95,73942.0,77.4414,77.5606,77.3718,77.4414,73942.0
2024-11-13 10:15:00,77.96,78.03,77.95,78.0,199944.0,77.4513,77.5209,77.4414,77.491,199944.0
2024-11-13 10:20:00,78.01,78.14,77.99,78.14,89219.0,77.501,77.6301,77.4811,77.6301,89219.0
2024-11-13 10:25:00,78.16,78.16,78.05,78.12,29807.0,77.65,77.65,77.5407,77.6103,29807.0
2024-11-13 10:30:00,78.11,78.12,77.89,77.89,107125.0,77.6003,77.6103,77.3818,77.3818,107125.0
2024-11-13 10:35:00,77.88,77.95,77.82,77.86,35010.0,77.3718,77.4414,77.3122,77.352,35010.0
2024-11-13 10:40:00,77.86,77.9,77.78,77.85,28448.0,77.352,77.3917,77.2725,77.342,28448.0
2024-11-13 10:45:00,77.83,77.9,77.76,77.85,32652.0,77.3222,77.3917,77.2526,77.342,32652.0
2024-11-13 10:50:00,77.84,77.85,77.79,77.83,17014.0,77.3321,77.342,77.2824,77.3222,17014.0
2024-11-13 10:55:00,77.85,77.88,77.78,77.82,25408.0,77.342,77.3718,77.2725,77.3122,25408.0
2024-11-13 11:00:00,77.83,77.87,77.78,77.85,14281.0,77.3222,77.3619,77.2725,77.342,14281.0
2024-11-13 11:05:00,77.85,77.95,77.78,77.94,24138.0,77.342,77.4414,77.2725,77.4314,24138.0
2024-11-13 11:10:00,77.93,77.99,77.92,77.95,57752.0,77.4215,77.4811,77.4116,77.4414,57752.0
2024-11-13 11:15:00,77.96,78.64,77.94,78.47,176414.0,77.4513,78.1269,77.4314,77.958,176414.0
2024-11-13 11:20:00,78.48,78.61,78.37,78.55,310616.0,77.9679,78.0971,77.8586,78.0375,310616.0
2024-11-13 11:25:00,78.57,78.64,78.52,78.56,86819.0,78.0573,78.1269,78.0077,78.0474,86819.0
2024-11-13 11:30:00,78.56,78.85,78.55,78.83,104894.0,78.0474,78.3355,78.0375,78.3156,104894.0
2024-11-13 11:35:00,78.85,78.98,78.77,78.79,91916.0,78.3355,78.4647,78.256,78.2759,91916.0
2024-11-13 11:40:00,78.78,78.97,78.74,78.81,46422.0,78.266,78.4547,78.2262,78.2958,46422.0
2024-11-13 11:45:00,78.81,79.03,78.77,78.81,85040.0,78.2958,78.5143,78.256,78.2958,85040.0
2024-11-13 11:50:00,78.8,78.84,78.72,78.74,32816.0,78.2858,78.3256,78.2064,78.2262,32816.0
2024-11-13 11:55:00,78.76,78.79,78.69,78.76,38075.0,78.2461,78.2759,78.1765,78.2461,38075.0
2024-11-13 12:00:00,78.77,78.92,78.76,78.92,27855.0,78.256,78.405,78.2461,78.405,27855.0
2024-11-13 12:05:00,78.92,78.95,78.85,78.86,53447.0,78.405,78.4349,78.3355,78.3454,53447.0
2024-11-13 12:10:00,78.87,79.05,78.86,79.02,47990.0,78.3554,78.5342,78.3454,78.5044,47990.0
2024-11-13 12:15:00,79.01,79.03,78.9,78.9,18333.0,78.4945,78.5143,78.3852,78.3852,18333.0
2024-11-13 12:20:00,78.91,78.91,78.76,78.79,30287.0,78.3951,78.3951,78.2461,78.2759,30287.0
2024-11-13 12:25:00,78.79,78.83,78.74,78.77,17764.0,78.2759,78.3156,78.2262,78.256,17764.0
2024-11-13 12:30:00,78.78,78.81,78.74,78.76,24927.0,78.266,78.2958,78.2262,78.2461,24927.0
2024-11-13 12:35:00,78.76,78.78,78.71,78.72,36334.0,78.2461,78.266,78.1964,78.2064,36334.0
2024-11-13 12:40:00,78.72,78.77,78.71,78.73,20426.0,78.2064,78.256,78.1964,78.2163,20426.0
2024-11-13 12:45:00,78.74,78.76,78.68,78.7,21039.0,78.2262,78.2461,78.1666,78.1865,21039.0
2024-11-13 12:50:00,78.7,78.82,78.7,78.78,27481.0,78.1865,78.3057,78.1865,78.266,27481.0
2024-11-13 12:55:00,78.78,78.81,78.73,78.75,35966.0,78.266,78.2958,78.2163,78.2362,35966.0
2024-11-13 13:00:00,78.75,78.78,78.74,78.75,15654.0,78.2362,78.266,78.2262,78.2362,15654.0
2024-11-13 13:05:00,78.75,78.76,78.63,78.67,55068.0,78.2362,78.2461,78.1169,78.1567,55068.0
2024-11-13 13:10:00,78.67,78.69,78.5,78.56,45830.0,78.1567,78.1765,77.9878,78.0474,45830.0
2024-11-13 13:15:00,78.55,78.6,78.54,78.56,20257.0,78.0375,78.0871,78.0275,78.0474,20257.0
2024-11-13 13:20:00,78.57,78.66,78.56,78.6,41393.0,78.0573,78.1467,78.0474,78.0871,41393.0
2024-11-13 13:25:00,78.6,78.64,78.59,78.61,16965.0,78.0871,78.1269,78.0772,78.0971,16965.0
2024-11-13 13:30:00,78.62,78.74,78.61,78.72,27454.0,78.107,78.2262,78.0971,78.2064,27454.0
2024-11-13 13:35:00,78.72,78.72,78.58,78.59,73337.0,78.2064,78.2064,78.0673,78.0772,73337.0
2024-11-13 13:40:00,78.6,78.68,78.55,78.67,33285.0,78.0871,78.1666,78.0375,78.1567,33285.0
2024-11-13 13:45:00,78.67,78.68,78.62,78.63,21325.0,78.1567,78.1666,78.107,78.1169,21325.0
2024-11-13 13:50:00,78.63,78.64,78.56,78.58,32602.0,78.1169,78.1269,78.0474,78.0673,32602.0
2024-11-13 13:55:00,78.58,78.62,78.56,78.57,43192.0,78.0673,78.107,78.0474,78.0573,43192.0
2024-11-13 14:00:00,78.56,78.57,78.45,78.53,33803.0,78.0474,78.0573,77.9381,78.0176,33803.0
2024-11-13 14:05:00,78.53,78.55,78.43,78.45,28019.0,78.0176,78.0375,77.9182,77.9381,28019.0
2024-11-13 14:10:00,78.45,78.45,78.3,78.31,34428.0,77.9381,77.9381,77.7891,77.799,34428.0
2024-11-13 14:15:00,78.3,78.31,78.03,78.03,77280.0,77.7891,77.799,77.5209,77.5209,77280.0
2024-11-13 14:20:00,78.04,78.05,77.99,78.03,68572.0,77.5308,77.5407,77.4811,77.5209,68572.0
2024-11-13 14:25:00,78.02,78.07,77.91,78.01,128990.0,77.5109,77.5606,77.4016,77.501,128990.0
2024-11-13 14:30:00,78.0,78.1,77.95,78.02,118766.0,77.491,77.5904,77.4414,77.5109,118766.0
2024-11-13 14:35:00,78.04,78.07,77.94,78.03,148215.0,77.5308,77.5606,77.4314,77.5209,148215.0
2024-11-13 14:40:00,78.03,78.03,77.95,77.97,39405.0,77.5209,77.5209,77.4414,77.4612,39405.0
2024-11-13 14:45:00,77.98,78.02,77.97,78.02,25440.0,77.4712,77.5109,77.4612,77.5109,25440.0
2024-11-13 14:50:00,78.02,78.08,78.01,78.04,29507.0,77.5109,77.5705,77.501,77.5308,29507.0
2024-11-13 14:55:00,78.04,78.06,78.0,78.01,24446.0,77.5308,77.5507,77.491,77.501,24446.0
2024-11-13 15:00:00,78.01,78.05,77.97,78.05,39289.0,77.501,77.5407,77.4612,77.5407,39289.0
2024-11-13 15:05:00,78.05,78.07,78.02,78.03,21776.0,77.5407,77.5606,77.5109,77.5209,21776.0
2024-11-13 15:10:00,78.03,78.12,78.0,78.12,64159.0,77.5209,77.6103,77.491,77.6103,64159.0
2024-11-13 15:15:00,78.11,78.24,78.08,78.17,46737.0,77.6003,77.7295,77.5705,77.6599,46737.0
2024-11-13 15:20:00,78.17,78.3,78.16,78.17,46526.0,77.6599,77.7891,77.65,77.6599,46526.0
2024-11-13 15:25:00,78.17,78.17,78.09,78.11,36561.0,77.6599,77.6599,77.5805,77.6003,36561.0
2024-11-13 15:30:00,78.11,78.16,78.06,78.12,50692.0,77.6003,77.65,77.5507,77.6103,50692.0
2024-11-13 15:35:00,78.12,78.16,78.11,78.12,70266.0,77.6103,77.65,77.6003,77.6103,70266.0
2024-11-13 15:40:00,78.13,78.14,78.03,78.11,71270.0,77.6202,77.6301,77.5209,77.6003,71270.0
2024-11-13 15:45:00,78.13,78.17,78.05,78.1,111011.0,77.6202,77.6599,77.5407,77.5904,111011.0
2024-11-13 15:50:00,78.09,78.21,78.03,78.15,168514.0,77.5805,77.6997,77.5209,77.6401,168514.0
2024-11-13 15:55:00,78.15,78.28,78.13,78.27,464411.0,77.6401,77.7692,77.6202,77.7593,464411.0
2024-11-14 09:30:00,82.16,82.5,80.9,81.48,987331.0,81.6239,81.9617,80.3721,80.9483,987331.0
2024-11-14 09:35:00,81.53,81.61,80.58,81.12,175426.0,80.998,81.0775,80.0542,80.5907,175426.0
2024-11-14 09:40:00,81.16,81.2,80.59,81.01,134786.0,80.6304,80.6702,80.0641,80.4814,134786.0
2024-11-14 09:45:00,80.98,81.2,80.9,81.15,122202.0,80.4516,80.6702,80.3721,80.6205,122202.0
2024-11-14 09:50:00,81.15,81.44,81.11,81.26,140113.0,80.6205,80.9086,80.5808,80.7298,140113.0
2024-11-14 09:55:00,81.29,81.63,81.23,81.5,201220.0,80.7596,81.0974,80.7,80.9682,201220.0
2024-11-14 10:00:00,81.51,81.53,81.23,81.36,163976.0,80.9781,80.998,80.7,80.8291,163976.0
2024-11-14 10:05:00,81.36,81.47,80.86,80.87,80535.0,80.8291,80.9384,80.3324,80.3423,80535.0
2024-11-14 10:10:00,80.87,81.18,80.79,81.13,204799.0,80.3423,80.6503,80.2628,80.6006,204799.0
2024-11-14 10:15:00,81.1,81.2,80.91,80.91,80809.0,80.5708,80.6702,80.3821,80.3821,80809.0
2024-11-14 10:20:00,80.91,81.14,80.91,80.99,275642.0,80.3821,80.6106,80.3821,80.4615,275642.0
2024-11-14 10:25:00,80.98,80.99,80.7,80.92,197388.0,80.4516,80.4615,80.1734,80.392,197388.0
2024-11-14 10:30:00,80.91,81.05,80.81,80.91,126501.0,80.3821,80.5211,80.2827,80.3821,126501.0
2024-11-14 10:35:00,80.9,81.24,80.88,81.06,136384.0,80.3721,80.7099,80.3523,80.5311,136384.0
2024-11-14 10:40:00,81.06,81.13,80.97,81.11,76424.0,80.5311,80.6006,80.4417,80.5808,76424.0
2024-11-14 10:45:00,81.1,81.12,80.82,80.84,64066.0,80.5708,80.5907,80.2926,80.3125,64066.0
2024-11-14 10:50:00,80.83,80.93,80.71,80.85,37804.0,80.3026,80.4019,80.1834,80.3225,37804.0
2024-11-14 10:55:00,80.84,80.96,80.73,80.87,171535.0,80.3125,80.4317,80.2032,80.3423,171535.0
2024-11-14 11:00:00,80.87,80.95,80.72,80.77,55982.0,80.3423,80.4218,80.1933,80.243,55982.0
2024-11-14 11:05:00,80.75,81.0,80.7,80.97,89300.0,80.2231,80.4715,80.1734,80.4417,89300.0
2024-11-14 11:10:00,80.97,81.04,80.9,80.98,177469.0,80.4417,80.5112,80.3721,80.4516,177469.0
2024-11-14 11:15:00,80.97,80.98,80.82,80.94,199233.0,80.4417,80.4516,80.2926,80.4119,199233.0
2024-11-14 11:20:00,80.93,80.94,80.53,80.53,120418.0,80.4019,80.4119,80.0045,80.0045,120418.0
2024-11-14 11:25:00,80.55,80.59,80.48,80.53,65584.0,80.0244,80.0641,79.9549,80.0045,65584.0
2024-11-14 11:30:00,80.52,80.8,80.5,80.71,71511.0,79.9946,80.2728,79.9747,80.1834,71511.0
2024-11-14 11:35:00,80.71,80.75,80.62,80.73,165162.0,80.1834,80.2231,80.094,80.2032,165162.0
2024-11-14 11:40:00,80.72,80.75,80.62,80.63,60586.0,80.1933,80.2231,80.094,80.1039,60586.0
2024-11-14 11:45:00,80.63,80.63,80.49,80.6,82865.0,80.1039,80.1039,79.9648,80.0741,82865.0
2024-11-14 11:50:00,80.6,80.6,80.43,80.45,52278.0,80.0741,80.0741,79.9052,79.9251,52278.0
2024-11-14 11:55:00,80.45,80.56,80.24,80.25,128256.0,79.9251,80.0343,79.7164,79.7264,128256.0
2024-11-14 12:00:00,80.26,80.27,80.07,80.09,86725.0,79.7363,79.7462,79.5475,79.5674,86725.0
2024-11-14 12:05:00,80.09,80.1,79.92,79.98,103569.0,79.5674,79.5773,79.3985,79.4581,103569.0
2024-11-14 12:10:00,79.98,80.09,79.96,80.06,48958.0,79.4581,79.5674,79.4383,79.5376,48958.0
2024-11-14 12:15:00,80.06,80.15,79.96,79.99,42399.0,79.5376,79.627,79.4383,79.4681,42399.0
2024-11-14 12:20:00,79.98,80.2,79.93,80.12,126388.0,79.4581,79.6767,79.4085,79.5972,126388.0
2024-11-14 12:25:00,80.15,80.2,79.99,80.04,64197.0,79.627,79.6767,79.4681,79.5177,64197.0
2024-11-14 12:30:00,80.01,80.15,79.97,80.08,115880.0,79.4879,79.627,79.4482,79.5575,115880.0
2024-11-14 12:35:00,80.07,80.16,80.03,80.11,64386.0,79.5475,79.637,79.5078,79.5873,64386.0
2024-11-14 12:40:00,80.12,80.16,80.04,80.04,59721.0,79.5972,79.637,79.5177,79.5177,59721.0
2024-11-14 12:45:00,80.03,80.03,79.87,79.9,43763.0,79.5078,79.5078,79.3488,79.3787,43763.0
2024-11-14 12:50:00,79.88,80.2,79.86,80.2,176368.0,79.3588,79.6767,79.3389,79.6767,176368.0
2024-11-14 12:55:00,80.19,80.29,80.16,80.21,84072.0,79.6668,79.7661,79.637,79.6866,84072.0
2024-11-14 13:00:00,80.21,80.28,80.19,80.23,48051.0,79.6866,79.7562,79.6668,79.7065,48051.0
2024-11-14 13:05:00,80.23,80.24,79.98,80.11,164411.0,79.7065,79.7164,79.4581,79.5873,164411.0
2024-11-14 13:10:00,80.1,80.11,80.0,80.05,38458.0,79.5773,79.5873,79.478,79.5277,38458.0
2024-11-14 13:15:00,80.05,80.06,79.92,79.97,45819.0,79.5277,79.5376,79.3985,79.4482,45819.0
2024-11-14 13:20:00,79.99,80.07,79.98,80.01,49694.0,79.4681,79.5475,79.4581,79.4879,49694.0
2024-11-14 13:25:00,80.01,80.07,80.0,80.02,37391.0,79.4879,79.5475,79.478,79.4979,37391.0
2024-11-14 13:30:00,80.01,80.12,79.97,80.06,49995.0,79.4879,79.5972,79.4482,79.5376,49995.0
2024-11-14 13:35:00,80.05,80.07,80.0,80.04,38917.0,79.5277,79.5475,79.478,79.5177,38917.0
2024-11-14 13:40:00,80.04,80.05,80.0,80.04,40472.0,79.5177,79.5277,79.478,79.5177,40472.0
2024-11-14 13:45:00,80.04,80.12,80.04,80.06,44994.0,79.5177,79.5972,79.5177,79.5376,44994.0
2024-11-14 13:50:00,80.08,80.12,80.0,80.11,41421.0,79.5575,79.5972,79.478,79.5873,41421.0
2024-11-14 13:55:00,80.1,80.11,80.02,80.06,41262.0,79.5773,79.5873,79.4979,79.5376,41262.0
2024-11-14 14:00:00,80.06,80.17,80.05,80.14,40907.0,79.5376,79.6469,79.5277,79.6171,40907.0
2024-11-14 14:05:00,80.14,80.29,80.1,80.28,100861.0,79.6171,79.7661,79.5773,79.7562,100861.0
2024-11-14 14:10:00,80.29,80.32,80.18,80.19,65265.0,79.7661,79.7959,79.6568,79.6668,65265.0
2024-11-14 14:15:00,80.19,80.25,80.15,80.16,64777.0,79.6668,79.7264,79.627,79.637,64777.0
2024-11-14 14:20:00,80.16,80.17,80.09,80.12,67341.0,79.637,79.6469,79.5674,79.5972,67341.0
2024-11-14 14:25:00,80.12,80.21,80.09,80.2,47132.0,79.5972,79.6866,79.5674,79.6767,47132.0
2024-11-14 14:30:00,80.2,80.22,80.14,80.18,57622.0,79.6767,79.6966,79.6171,79.6568,57622.0
2024-11-14 14:35:00,80.17,80.26,80.17,80.22,62050.0,79.6469,79.7363,79.6469,79.6966,62050.0
2024-11-14 14:40:00,80.22,80.24,80.11,80.14,46049.0,79.6966,79.7164,79.5873,79.6171,46049.0
2024-11-14 14:45:00,80.14,80.21,80.1,80.13,49621.0,79.6171,79.6866,79.5773,79.6072,49621.0
2024-11-14 14:50:00,80.13,80.18,80.1,80.17,49323.0,79.6072,79.6568,79.5773,79.6469,49323.0
2024-11-14 14:55:00,80.17,80.18,80.11,80.13,48179.0,79.6469,79.6568,79.5873,79.6072,48179.0
2024-11-14 15:00:00,80.13,80.13,79.84,79.91,147281.0,79.6072,79.6072,79.319,79.3886,147281.0
2024-11-14 15:05:00,79.92,80.02,79.81,79.89,116143.0,79.3985,79.4979,79.2892,79.3687,116143.0
2024-11-14 15:10:00,79.91,80.0,79.87,79.96,112040.0,79.3886,79.478,79.3488,79.4383,112040.0
2024-11-14 15:15:00,79.98,80.09,79.97,80.08,78688.0,79.4581,79.5674,79.4482,79.5575,78688.0
2024-11-14 15:20:00,80.07,80.07,79.96,80.01,50939.0,79.5475,79.5475,79.4383,79.4879,50939.0
2024-11-14 15:25:00,80.01,80.12,80.0,80.01,63511.0,79.4879,79.5972,79.478,79.4879,63511.0
2024-11-14 15:30:00,80.02,80.06,79.91,79.91,78777.0,79.4979,79.5376,79.3886,79.3886,78777.0
2024-11-14 15:35:00,79.91,80.01,79.9,79.97,87972.0,79.3886,79.4879,79.3787,79.4482,87972.0
2024-11-14 15:40:00,79.97,79.99,79.86,79.92,112815.0,79.4482,79.4681,79.3389,79.3985,112815.0
2024-11-14 15:45:00,79.92,80.01,79.9,80.0,126421.0,79.3985,79.4879,79.3787,79.478,126421.0
2024-11-14 15:50:00,80.01,80.18,79.95,80.1,293803.0,79.4879,79.6568,79.4283,79.5773,293803.0
2024-11-14 15:55:00,80.11,80.21,80.0,80.19,852520.0,79.5873,79.6866,79.478,79.6668,852520.0
2024-11-15 09:30:00,80.15,80.32,79.89,80.14,430247.0,79.627,79.7959,79.3687,79.6171,430247.0
2024-11-15 09:35:00,80.09,80.66,80.03,80.64,87095.0,79.5674,80.1337,79.5078,80.1138,87095.0
2024-11-15 09:40:00,80.68,80.91,80.54,80.89,69775.0,80.1536,80.3821,80.0145,80.3622,69775.0
2024-11-15 09:45:00,80.87,80.99,80.79,80.88,45130.0,80.3423,80.4615,80.2628,80.3523,45130.0
2024-11-15 09:50:00,80.89,80.89,80.62,80.65,36507.0,80.3622,80.3622,80.094,80.1238,36507.0
2024-11-15 09:55:00,80.66,80.66,80.35,80.39,46169.0,80.1337,80.1337,79.8257,79.8655,46169.0
2024-11-15 10:00:00,80.4,80.57,80.32,80.33,51131.0,79.8754,80.0443,79.7959,79.8058,51131.0
2024-11-15 10:05:00,80.32,80.43,80.31,80.34,16588.0,79.7959,79.9052,79.786,79.8158,16588.0
2024-11-15 10:10:00,80.33,80.53,80.33,80.53,40123.0,79.8058,80.0045,79.8058,80.0045,40123.0
2024-11-15 10:15:00,80.53,80.54,80.4,80.45,27491.0,80.0045,80.0145,79.8754,79.9251,27491.0
2024-11-15 10:20:00,80.45,80.57,80.38,80.38,62504.0,79.9251,80.0443,79.8555,79.8555,62504.0
2024-11-15 10:25:00,80.37,80.51,80.36,80.4,30809.0,79.8456,79.9847,79.8357,79.8754,30809.0
2024-11-15 10:30:00,80.39,80.44,80.34,80.43,65372.0,79.8655,79.9151,79.8158,79.9052,65372.0
2024-11-15 10:35:00,80.44,80.46,80.32,80.33,21173.0,79.9151,79.935,79.7959,79.8058,21173.0
2024-11-15 10:40:00,80.36,80.38,80.26,80.33,20945.0,79.8357,79.8555,79.7363,79.8058,20945.0
2024-11-15 10:45:00,80.34,80.45,80.31,80.39,20109.0,79.8158,79.9251,79.786,79.8655,20109.0
2024-11-15 10:50:00,80.39,80.51,80.37,80.46,30101.0,79.8655,79.9847,79.8456,79.935,30101.0
2024-11-15 10:55:00,80.48,80.52,80.44,80.51,25784.0,79.9549,79.9946,79.9151,79.9847,25784.0
2024-11-15 11:00:00,80.52,80.52,80.43,80.48,18614.0,79.9946,79.9946,79.9052,79.9549,18614.0
2024-11-15 11:05:00,80.48,80.73,80.47,80.7,51617.0,79.9549,80.2032,79.9449,80.1734,51617.0
2024-11-15 11:10:00,80.7,80.9,80.7,80.79,26641.0,80.1734,80.3721,80.1734,80.2628,26641.0
2024-11-15 11:15:00,80.8,80.91,80.8,80.84,21878.0,80.2728,80.3821,80.2728,80.3125,21878.0
2024-11-15 11:20:00,80.84,80.87,80.76,80.87,13545.0,80.3125,80.3423,80.233,80.3423,13545.0
2024-11-15 11:25:00,80.87,80.95,80.84,80.93,27572.0,80.3423,80.4218,80.3125,80.4019,27572.0
2024-11-15 11:30:00,80.92,80.98,80.86,80.86,18945.0,80.392,80.4516,80.3324,80.3324,18945.0
2024-11-15 11:35:00,80.84,80.84,80.75,80.78,14591.0,80.3125,80.3125,80.2231,80.2529,14591.0
2024-11-15 11:40:00,80.75,80.78,80.69,80.77,30288.0,80.2231,80.2529,80.1635,80.243,30288.0
2024-11-15 11:45:00,80.78,80.89,80.78,80.87,19919.0,80.2529,80.3622,80.2529,80.3423,19919.0
2024-11-15 11:50:00,80.88,80.89,80.81,80.87,19096.0,80.3523,80.3622,80.2827,80.3423,19096.0
2024-11-15 11:55:00,80.87,80.87,80.8,80.86,24567.0,80.3423,80.3423,80.2728,80.3324,24567.0
2024-11-15 12:00:00,80.86,80.91,80.83,80.87,17434.0,80.3324,80.3821,80.3026,80.3423,17434.0
2024-11-15 12:05:00,80.87,80.99,80.82,80.97,33512.0,80.3423,80.4615,80.2926,80.4417,33512.0
2024-11-15 12:10:00,80.95,80.95,80.86,80.88,24820.0,80.4218,80.4218,80.3324,80.3523,24820.0
2024-11-15 12:15:00,80.86,80.92,80.85,80.87,19101.0,80.3324,80.392,80.3225,80.3423,19101.0
2024-11-15 12:20:00,80.88,81.0,80.85,80.91,49141.0,80.3523,80.4715,80.3225,80.3821,49141.0
2024-11-15 12:25:00,80.92,80.96,80.87,80.89,28488.0,80.392,80.4317,80.3423,80.3622,28488.0
2024-11-15 12:30:00,80.89,80.92,80.81,80.92,33041.0,80.3622,80.392,80.2827,80.392,33041.0
2024-11-15 12:35:00,80.91,80.97,80.87,80.96,20777.0,80.3821,80.4417,80.3423,80.4317,20777.0
2024-11-15 12:40:00,80.95,80.98,80.9,80.93,30128.0,80.4218,80.4516,80.3721,80.4019,30128.0
2024-11-15 12:45:00,80.94,80.96,80.83,80.88,24791.0,80.4119,80.4317,80.3026,80.3523,24791.0
2024-11-15 12:50:00,80.89,80.91,80.84,80.87,22685.0,80.3622,80.3821,80.3125,80.3423,22685.0
2024-11-15 12:55:00,80.87,80.9,80.83,80.83,15712.0,80.3423,80.3721,80.3026,80.3026,15712.0
2024-11-15 13:00:00,80.82,80.86,80.76,80.8,34446.0,80.2926,80.3324,80.233,80.2728,34446.0
2024-11-15 13:05:00,80.81,80.86,80.77,80.84,26966.0,80.2827,80.3324,80.243,80.3125,26966.0
2024-11-15 13:10:00,80.85,80.91,80.79,80.82,22466.0,80.3225,80.3821,80.2628,80.2926,22466.0
2024-11-15 13:15:00,80.83,80.86,80.8,80.81,16756.0,80.3026,80.3324,80.2728,80.2827,16756.0
2024-11-15 13:20:00,80.83,80.88,80.72,80.74,25102.0,80.3026,80.3523,80.1933,80.2132,25102.0
2024-11-15 13:25:00,80.74,80.76,80.7,80.71,13985.0,80.2132,80.233,80.1734,80.1834,13985.0
2024-11-15 13:30:00,80.71,80.71,80.62,80.68,23991.0,80.1834,80.1834,80.094,80.1536,23991.0
2024-11-15 13:35:00,80.66,80.7,80.64,80.69,16022.0,80.1337,80.1734,80.1138,80.1635,16022.0
2024-11-15 13:40:00,80.69,80.7,80.62,80.65,29698.0,80.1635,80.1734,80.094,80.1238,29698.0
2024-11-15 13:45:00,80.65,80.65,80.5,80.53,23216.0,80.1238,80.1238,79.9747,80.0045,23216.0
2024-11-15 13:50:00,80.53,80.55,80.48,80.53,27422.0,80.0045,80.0244,79.9549,80.0045,27422.0
2024-11-15 13:55:00,80.53,80.54,80.44,80.52,31643.0,80.0045,80.0145,79.9151,79.9946,31643.0
2024-11-15 14:00:00,80.52,80.55,80.38,80.42,26329.0,79.9946,80.0244,79.8555,79.8953,26329.0
2024-11-15 14:05:00,80.42,80.43,80.37,80.4,35635.0,79.8953,79.9052,79.8456,79.8754,35635.0
2024-11-15 14:10:00,80.4,80.44,80.36,80.38,36629.0,79.8754,79.9151,79.8357,79.8555,36629.0
2024-11-15 14:15:00,80.38,80.41,80.36,80.37,42735.0,79.8555,79.8853,79.8357,79.8456,42735.0
2024-11-15 14:20:00,80.37,80.39,80.33,80.35,50800.0,79.8456,79.8655,79.8058,79.8257,50800.0
2024-11-15 14:25:00,80.35,80.37,80.23,80.27,90467.0,79.8257,79.8456,79.7065,79.7462,90467.0
2024-11-15 14:30:00,80.28,80.36,80.27,80.31,51727.0,79.7562,79.8357,79.7462,79.786,51727.0
2024-11-15 14:35:00,80.3,80.44,80.28,80.33,48026.0,79.776,79.9151,79.7562,79.8058,48026.0
2024-11-15 14:40:00,80.32,80.51,80.32,80.5,57043.0,79.7959,79.9847,79.7959,79.9747,57043.0
2024-11-15 14:45:00,80.49,80.55,80.38,80.4,53936.0,79.9648,80.0244,79.8555,79.8754,53936.0
2024-11-15 14:50:00,80.41,80.47,80.25,80.28,67869.0,79.8853,79.9449,79.7264,79.7562,67869.0
2024-11-15 14:55:00,80.28,80.38,80.28,80.34,33912.0,79.7562,79.8555,79.7562,79.8158,33912.0
2024-11-15 15:00:00,80.34,80.41,80.32,80.36,41697.0,79.8158,79.8853,79.7959,79.8357,41697.0
2024-11-15 15:05:00,80.37,80.43,80.36,80.37,47973.0,79.8456,79.9052,79.8357,79.8456,47973.0
2024-11-15 15:10:00,80.37,80.45,80.37,80.44,52359.0,79.8456,79.9251,79.8456,79.9151,52359.0
2024-11-15 15:15:00,80.43,80.58,80.4,80.53,62328.0,79.9052,80.0542,79.8754,80.0045,62328.0
2024-11-15 15:20:00,80.53,80.64,80.48,80.61,88074.0,80.0045,80.1138,79.9549,80.084,88074.0
2024-11-15 15:25:00,80.61,80.62,80.44,80.45,77125.0,80.084,80.094,79.9151,79.9251,77125.0
2024-11-15 15:30:00,80.45,80.52,80.41,80.47,98645.0,79.9251,79.9946,79.8853,79.9449,98645.0
2024-11-15 15:35:00,80.47,80.5,80.44,80.45,76882.0,79.9449,79.9747,79.9151,79.9251,76882.0
2024-11-15 15:40:00,80.45,80.48,80.39,80.41,104076.0,79.9251,79.9549,79.8655,79.8853,104076.0
2024-11-15 15:45:00,80.41,80.53,80.35,80.52,160899.0,79.8853,80.0045,79.8257,79.9946,160899.0
2024-11-15 15:50:00,80.52,80.78,80.51,80.76,210515.0,79.9946,80.2529,79.9847,80.233,210515.0
2024-11-15 15:55:00,80.77,80.84,80.61,80.64,715813.0,80.243,80.3125,80.084,80.1138,715813.0
2024-11-18 09:30:00,81.0,81.39,80.39,80.66,114333.0,80.4715,80.8589,79.8655,80.1337,114333.0
2024-11-18 09:35:00,80.67,80.74,80.57,80.73,71256.0,80.1436,80.2132,80.0443,80.2032,71256.0
2024-11-18 09:40:00,80.7,80.95,80.65,80.78,22391.0,80.1734,80.4218,80.1238,80.2529,22391.0
2024-11-18 09:45:00,80.81,80.9,80.67,80.87,39556.0,80.2827,80.3721,80.1436,80.3423,39556.0
2024-11-18 09:50:00,80.87,80.88,80.73,80.79,22413.0,80.3423,80.3523,80.2032,80.2628,22413.0
2024-11-18 09:55:00,80.79,80.83,80.71,80.77,23557.0,80.2628,80.3026,80.1834,80.243,23557.0
2024-11-18 10:00:00,80.75,80.82,80.68,80.8,17877.0,80.2231,80.2926,80.1536,80.2728,17877.0
2024-11-18 10:05:00,80.79,80.86,80.69,80.76,30530.0,80.2628,80.3324,80.1635,80.233,30530.0
2024-11-18 10:10:00,80.74,80.79,80.66,80.72,23020.0,80.2132,80.2628,80.1337,80.1933,23020.0
2024-11-18 10:15:00,80.76,80.81,80.7,80.79,27147.0,80.233,80.2827,80.1734,80.2628,27147.0
2024-11-18 10:20:00,80.78,80.89,80.78,80.89,46289.0,80.2529,80.3622,80.2529,80.3622,46289.0
2024-11-18 10:25:00,80.89,80.96,80.86,80.92,120967.0,80.3622,80.4317,80.3324,80.392,120967.0
2024-11-18 10:30:00,80.92,80.99,80.92,80.93,22728.0,80.392,80.4615,80.392,80.4019,22728.0
2024-11-18 10:35:00,80.92,80.98,80.87,80.98,15581.0,80.392,80.4516,80.3423,80.4516,15581.0
2024-11-18 10:40:00,80.99,81.13,80.98,81.13,34799.0,80.4615,80.6006,80.4516,80.6006,34799.0
2024-11-18 10:45:00,81.14,81.22,81.14,81.21,27001.0,80.6106,80.69,80.6106,80.6801,27001.0
2024-11-18 10:50:00,81.22,81.33,81.2,81.33,34961.0,80.69,80.7993,80.6702,80.7993,34961.0
2024-11-18 10:55:00,81.33,81.42,81.3,81.4,35375.0,80.7993,80.8887,80.7695,80.8689,35375.0
2024-11-18 11:00:00,81.4,81.5,81.39,81.42,50598.0,80.8689,80.9682,80.8589,80.8887,50598.0
2024-11-18 11:05:00,81.44,81.49,81.4,81.45,24629.0,80.9086,80.9583,80.8689,80.9185,24629.0
2024-11-18 11:10:00,81.45,81.45,81.29,81.3,20881.0,80.9185,80.9185,80.7596,80.7695,20881.0
2024-11-18 11:15:00,81.31,81.5,81.3,81.45,39100.0,80.7795,80.9682,80.7695,80.9185,39100.0
2024-11-18 11:20:00,81.44,81.61,81.44,81.58,127170.0,80.9086,81.0775,80.9086,81.0477,127170.0
2024-11-18 11:25:00,81.55,81.65,81.45,81.61,75318.0,81.0179,81.1172,80.9185,81.0775,75318.0
2024-11-18 11:30:00,81.62,81.74,81.61,81.71,27571.0,81.0874,81.2066,81.0775,81.1768,27571.0
2024-11-18 11:35:00,81.72,81.8,81.69,81.76,25117.0,81.1868,81.2663,81.157,81.2265,25117.0
2024-11-18 11:40:00,81.75,81.83,81.74,81.77,33777.0,81.2166,81.2961,81.2066,81.2365,33777.0
2024-11-18 11:45:00,81.77,81.88,81.74,81.75,48464.0,81.2365,81.3457,81.2066,81.2166,48464.0
2024-11-18 11:50:00,81.75,81.82,81.72,81.78,35315.0,81.2166,81.2861,81.1868,81.2464,35315.0
2024-11-18 11:55:00,81.77,81.79,81.73,81.77,30502.0,81.2365,81.2563,81.1967,81.2365,30502.0
2024-11-18 12:00:00,81.76,81.79,81.74,81.76,15145.0,81.2265,81.2563,81.2066,81.2265,15145.0
2024-11-18 12:05:00,81.76,81.79,81.73,81.76,43508.0,81.2265,81.2563,81.1967,81.2265,43508.0
2024-11-18 12:10:00,81.75,81.77,81.67,81.72,39912.0,81.2166,81.2365,81.1371,81.1868,39912.0
2024-11-18 12:15:00,81.71,81.74,81.67,81.7,24491.0,81.1768,81.2066,81.1371,81.1669,24491.0
2024-11-18 12:20:00,81.7,81.72,81.6,81.64,70392.0,81.1669,81.1868,81.0676,81.1073,70392.0
2024-11-18 12:25:00,81.64,81.67,81.6,81.62,32260.0,81.1073,81.1371,81.0676,81.0874,32260.0
2024-11-18 12:30:00,81.6,81.62,81.56,81.6,21440.0,81.0676,81.0874,81.0278,81.0676,21440.0
2024-11-18 12:35:00,81.61,81.64,81.57,81.64,23257.0,81.0775,81.1073,81.0378,81.1073,23257.0
2024-11-18 12:40:00,81.63,81.64,81.56,81.57,24019.0,81.0974,81.1073,81.0278,81.0378,24019.0
2024-11-18 12:45:00,81.58,81.58,81.56,81.57,45311.0,81.0477,81.0477,81.0278,81.0378,45311.0
2024-11-18 12:50:00,81.59,81.63,81.57,81.62,42291.0,81.0576,81.0974,81.0378,81.0874,42291.0
2024-11-18 12:55:00,81.61,81.65,81.6,81.64,23210.0,81.0775,81.1172,81.0676,81.1073,23210.0
2024-11-18 13:00:00,81.64,81.67,81.58,81.59,22456.0,81.1073,81.1371,81.0477,81.0576,22456.0
2024-11-18 13:05:00,81.59,81.63,81.57,81.61,18710.0,81.0576,81.0974,81.0378,81.0775,18710.0
2024-11-18 13:10:00,81.6,81.62,81.57,81.61,23556.0,81.0676,81.0874,81.0378,81.0775,23556.0
2024-11-18 13:15:00,81.61,81.67,81.6,81.62,31008.0,81.0775,81.1371,81.0676,81.0874,31008.0
2024-11-18 13:20:00,81.62,81.62,81.56,81.57,22020.0,81.0874,81.0874,81.0278,81.0378,22020.0
2024-11-18 13:25:00,81.57,81.57,81.39,81.48,26044.0,81.0378,81.0378,80.8589,80.9483,26044.0
2024-11-18 13:30:00,81.48,81.49,81.43,81.44,17802.0,80.9483,80.9583,80.8987,80.9086,17802.0
2024-11-18 13:35:00,81.45,81.53,81.44,81.5,18604.0,80.9185,80.998,80.9086,80.9682,18604.0
2024-11-18 13:40:00,81.5,81.53,81.45,81.45,27940.0,80.9682,80.998,80.9185,80.9185,27940.0
2024-11-18 13:45:00,81.45,81.53,81.45,81.5,34368.0,80.9185,80.998,80.9185,80.9682,34368.0
2024-11-18 13:50:00,81.5,81.5,81.41,81.44,18507.0,80.9682,80.9682,80.8788,80.9086,18507.0
2024-11-18 13:55:00,81.43,81.61,81.43,81.59,36342.0,80.8987,81.0775,80.8987,81.0576,36342.0
2024-11-18 14:00:00,81.58,81.61,81.55,81.58,18176.0,81.0477,81.0775,81.0179,81.0477,18176.0
2024-11-18 14:05:00,81.57,81.61,81.53,81.54,25900.0,81.0378,81.0775,80.998,81.008,25900.0
2024-11-18 14:10:00,81.56,81.57,81.49,81.51,17232.0,81.0278,81.0378,80.9583,80.9781,17232.0
2024-11-18 14:15:00,81.51,81.52,81.47,81.48,23926.0,80.9781,80.9881,80.9384,80.9483,23926.0
2024-11-18 14:20:00,81.48,81.52,81.44,81.44,24116.0,80.9483,80.9881,80.9086,80.9086,24116.0
2024-11-18 14:25:00,81.43,81.47,81.4,81.42,29835.0,80.8987,80.9384,80.8689,80.8887,29835.0
2024-11-18 14:30:00,81.41,81.45,81.37,81.38,21683.0,80.8788,80.9185,80.8391,80.849,21683.0
2024-11-18 14:35:00,81.38,81.46,81.37,81.45,32097.0,80.849,80.9285,80.8391,80.9185,32097.0
2024-11-18 14:40:00,81.47,81.5,81.45,81.46,26600.0,80.9384,80.9682,80.9185,80.9285,26600.0
2024-11-18 14:45:00,81.46,81.48,81.4,81.44,51860.0,80.9285,80.9483,80.8689,80.9086,51860.0
2024-11-18 14:50:00,81.44,81.45,81.37,81.41,24065.0,80.9086,80.9185,80.8391,80.8788,24065.0
2024-11-18 14:55:00,81.42,81.54,81.37,81.53,36532.0,80.8887,81.008,80.8391,80.998,36532.0
2024-11-18 15:00:00,81.53,81.54,81.5,81.51,23665.0,80.998,81.008,80.9682,80.9781,23665.0
2024-11-18 15:05:00,81.51,81.54,81.5,81.54,23900.0,80.9781,81.008,80.9682,81.008,23900.0
2024-11-18 15:10:00,81.54,81.55,81.47,81.48,31199.0,81.008,81.0179,80.9384,80.9483,31199.0
2024-11-18 15:15:00,81.47,81.48,81.4,81.45,36054.0,80.9384,80.9483,80.8689,80.9185,36054.0
2024-11-18 15:20:00,81.44,81.44,81.26,81.29,52416.0,80.9086,80.9086,80.7298,80.7596,52416.0
2024-11-18 15:25:00,81.28,81.3,81.08,81.12,76449.0,80.7496,80.7695,80.551,80.5907,76449.0
2024-11-18 15:30:00,81.12,81.33,81.08,81.32,108282.0,80.5907,80.7993,80.551,80.7894,108282.0
2024-11-18 15:35:00,81.31,81.36,81.25,81.28,47846.0,80.7795,80.8291,80.7198,80.7496,47846.0
2024-11-18 15:40:00,81.27,81.33,81.24,81.28,49293.0,80.7397,80.7993,80.7099,80.7496,49293.0
2024-11-18 15:45:00,81.28,81.31,81.22,81.3,63216.0,80.7496,80.7795,80.69,80.7695,63216.0
2024-11-18 15:50:00,81.29,81.34,81.18,81.33,142576.0,80.7596,80.8093,80.6503,80.7993,142576.0
2024-11-18 15:55:00,81.33,81.45,81.28,81.4,360856.0,80.7993,80.9185,80.7496,80.8689,360856.0
2024-11-19 09:30:00,80.39,80.5,79.9,80.29,149814.0,79.8655,79.9747,79.3787,79.7661,149814.0
2024-11-19 09:35:00,80.33,80.41,80.2,80.33,34950.0,79.8058,79.8853,79.6767,79.8058,34950.0
2024-11-19 09:40:00,80.34,80.55,80.33,80.48,34158.0,79.8158,80.0244,79.8058,79.9549,34158.0
2024-11-19 09:45:00,80.52,80.58,80.33,80.33,22542.0,79.9946,80.0542,79.8058,79.8058,22542.0
2024-11-19 09:50:00,80.38,80.39,80.26,80.26,15217.0,79.8555,79.8655,79.7363,79.7363,15217.0
2024-11-19 09:55:00,80.28,80.47,80.28,80.42,24454.0,79.7562,79.9449,79.7562,79.8953,24454.0
2024-11-19 10:00:00,80.42,80.47,80.26,80.32,50082.0,79.8953,79.9449,79.7363,79.7959,50082.0
2024-11-19 10:05:00,80.33,80.34,80.2,80.23,53579.0,79.8058,79.8158,79.6767,79.7065,53579.0
2024-11-19 10:10:00,80.24,80.39,80.24,80.32,55376.0,79.7164,79.8655,79.7164,79.7959,55376.0
2024-11-19 10:15:00,80.29,80.31,80.16,80.26,40880.0,79.7661,79.786,79.637,79.7363,40880.0
2024-11-19 10:20:00,80.26,80.31,80.21,80.28,14726.0,79.7363,79.786,79.6866,79.7562,14726.0
2024-11-19 10:25:00,80.29,80.33,80.23,80.33,16082.0,79.7661,79.8058,79.7065,79.8058,16082.0
2024-11-19 10:30:00,80.33,80.42,80.28,80.29,38139.0,79.8058,79.8953,79.7562,79.7661,38139.0
2024-11-19 10:35:00,80.31,80.37,80.3,80.37,17221.0,79.786,79.8456,79.776,79.8456,17221.0
2024-11-19 10:40:00,80.37,80.43,80.31,80.43,14350.0,79.8456,79.9052,79.786,79.9052,14350.0
2024-11-19 10:45:00,80.43,80.44,80.32,80.44,29670.0,79.9052,79.9151,79.7959,79.9151,29670.0
2024-11-19 10:50:00,80.45,80.49,80.42,80.44,31298.0,79.9251,79.9648,79.8953,79.9151,31298.0
2024-11-19 10:55:00,80.43,80.47,80.4,80.46,17332.0,79.9052,79.9449,79.8754,79.935,17332.0
2024-11-19 11:00:00,80.46,80.53,80.44,80.53,19354.0,79.935,80.0045,79.9151,80.0045,19354.0
2024-11-19 11:05:00,80.54,80.55,80.49,80.54,16716.0,80.0145,80.0244,79.9648,80.0145,16716.0
2024-11-19 11:10:00,80.54,80.64,80.53,80.62,10248.0,80.0145,80.1138,80.0045,80.094,10248.0
2024-11-19 11:15:00,80.61,80.65,80.61,80.65,9656.0,80.084,80.1238,80.084,80.1238,9656.0
2024-11-19 11:20:00,80.64,80.72,80.63,80.71,12157.0,80.1138,80.1933,80.1039,80.1834,12157.0
2024-11-19 11:25:00,80.72,80.73,80.66,80.66,40863.0,80.1933,80.2032,80.1337,80.1337,40863.0
2024-11-19 11:30:00,80.66,80.73,80.65,80.73,17826.0,80.1337,80.2032,80.1238,80.2032,17826.0
2024-11-19 11:35:00,80.73,80.73,80.61,80.62,12274.0,80.2032,80.2032,80.084,80.094,12274.0
2024-11-19 11:40:00,80.62,80.7,80.61,80.66,17489.0,80.094,80.1734,80.084,80.1337,17489.0
2024-11-19 11:45:00,80.64,80.64,80.61,80.64,11850.0,80.1138,80.1138,80.084,80.1138,11850.0
2024-11-19 11:50:00,80.64,80.65,80.58,80.63,12743.0,80.1138,80.1238,80.0542,80.1039,12743.0
2024-11-19 11:55:00,80.64,80.68,80.64,80.66,14302.0,80.1138,80.1536,80.1138,80.1337,14302.0
2024-11-19 12:00:00,80.67,80.68,80.57,80.58,12324.0,80.1436,80.1536,80.0443,80.0542,12324.0
2024-11-19 12:05:00,80.59,80.6,80.54,80.58,15925.0,80.0641,80.0741,80.0145,80.0542,15925.0
2024-11-19 12:10:00,80.58,80.58,80.53,80.54,10063.0,80.0542,80.0542,80.0045,80.0145,10063.0
2024-11-19 12:15:00,80.55,80.56,80.53,80.56,12762.0,80.0244,80.0343,80.0045,80.0343,12762.0
2024-11-19 12:20:00,80.55,80.57,80.43,80.45,11843.0,80.0244,80.0443,79.9052,79.9251,11843.0
2024-11-19 12:25:00,80.45,80.54,80.45,80.53,10611.0,79.9251,80.0145,79.9251,80.0045,10611.0
2024-11-19 12:30:00,80.53,80.58,80.5,80.58,8161.0,80.0045,80.0542,79.9747,80.0542,8161.0
2024-11-19 12:35:00,80.58,80.61,80.54,80.6,11169.0,80.0542,80.084,80.0145,80.0741,11169.0
2024-11-19 12:40:00,80.61,80.63,80.55,80.55,63482.0,80.084,80.1039,80.0244,80.0244,63482.0
2024-11-19 12:45:00,80.55,80.57,80.53,80.55,7272.0,80.0244,80.0443,80.0045,80.0244,7272.0
2024-11-19 12:50:00,80.54,80.56,80.52,80.54,8121.0,80.0145,80.0343,79.9946,80.0145,8121.0
2024-11-19 12:55:00,80.53,80.54,80.46,80.49,16998.0,80.0045,80.0145,79.935,79.9648,16998.0
2024-11-19 13:00:00,80.49,80.49,80.36,80.4,54376.0,79.9648,79.9648,79.8357,79.8754,54376.0
2024-11-19 13:05:00,80.4,80.41,80.31,80.35,19465.0,79.8754,79.8853,79.786,79.8257,19465.0
2024-11-19 13:10:00,80.35,80.4,80.32,80.35,108423.0,79.8257,79.8754,79.7959,79.8257,108423.0
2024-11-19 13:15:00,80.36,80.41,80.32,80.32,14930.0,79.8357,79.8853,79.7959,79.7959,14930.0
2024-11-19 13:20:00,80.33,80.33,80.28,80.29,16384.0,79.8058,79.8058,79.7562,79.7661,16384.0
2024-11-19 13:25:00,80.29,80.32,80.28,80.31,32115.0,79.7661,79.7959,79.7562,79.786,32115.0
2024-11-19 13:30:00,80.31,80.32,80.17,80.25,39883.0,79.786,79.7959,79.6469,79.7264,39883.0
2024-11-19 13:35:00,80.26,80.28,80.24,80.28,20818.0,79.7363,79.7562,79.7164,79.7562,20818.0
2024-11-19 13:40:00,80.28,80.28,80.23,80.26,62362.0,79.7562,79.7562,79.7065,79.7363,62362.0
2024-11-19 13:45:00,80.26,80.3,80.24,80.3,36614.0,79.7363,79.776,79.7164,79.776,36614.0
2024-11-19 13:50:00,80.3,80.31,80.26,80.31,27534.0,79.776,79.786,79.7363,79.786,27534.0
2024-11-19 13:55:00,80.31,80.34,80.3,80.34,46585.0,79.786,79.8158,79.776,79.8158,46585.0
2024-11-19 14:00:00,80.34,80.34,80.27,80.28,129980.0,79.8158,79.8158,79.7462,79.7562,129980.0
2024-11-19 14:05:00,80.29,80.32,80.18,80.32,34157.0,79.7661,79.7959,79.6568,79.7959,34157.0
2024-11-19 14:10:00,80.33,80.46,80.32,80.42,33985.0,79.8058,79.935,79.7959,79.8953,33985.0
2024-11-19 14:15:00,80.42,80.43,80.33,80.37,24613.0,79.8953,79.9052,79.8058,79.8456,24613.0
2024-11-19 14:20:00,80.37,80.45,80.35,80.45,32414.0,79.8456,79.9251,79.8257,79.9251,32414.0
2024-11-19 14:25:00,80.46,80.46,80.32,80.36,198030.0,79.935,79.935,79.7959,79.8357,198030.0
2024-11-19 14:30:00,80.36,80.38,80.29,80.29,28683.0,79.8357,79.8555,79.7661,79.7661,28683.0
2024-11-19 14:35:00,80.29,80.31,80.22,80.27,31767.0,79.7661,79.786,79.6966,79.7462,31767.0
2024-11-19 14:40:00,80.28,80.28,80.19,80.25,22262.0,79.7562,79.7562,79.6668,79.7264,22262.0
2024-11-19 14:45:00,80.25,80.26,80.19,80.2,22239.0,79.7264,79.7363,79.6668,79.6767,22239.0
2024-11-19 14:50:00,80.2,80.29,80.18,80.27,30393.0,79.6767,79.7661,79.6568,79.7462,30393.0
2024-11-19 14:55:00,80.27,80.3,80.25,80.26,21432.0,79.7462,79.776,79.7264,79.7363,21432.0
2024-11-19 15:00:00,80.25,80.32,80.24,80.25,23226.0,79.7264,79.7959,79.7164,79.7264,23226.0
2024-11-19 15:05:00,80.26,80.26,80.14,80.22,30603.0,79.7363,79.7363,79.6171,79.6966,30603.0
2024-11-19 15:10:00,80.22,80.25,80.18,80.21,58313.0,79.6966,79.7264,79.6568,79.6866,58313.0
2024-11-19 15:15:00,80.21,80.31,80.2,80.3,20353.0,79.6866,79.786,79.6767,79.776,20353.0
2024-11-19 15:20:00,80.29,80.32,80.26,80.26,15000.0,79.7661,79.7959,79.7363,79.7363,15000.0
2024-11-19 15:25:00,80.26,80.32,80.25,80.28,17845.0,79.7363,79.7959,79.7264,79.7562,17845.0
2024-11-19 15:30:00,80.28,80.29,80.15,80.23,44506.0,79.7562,79.7661,79.627,79.7065,44506.0
2024-11-19 15:35:00,80.24,80.35,80.24,80.34,34172.0,79.7164,79.8257,79.7164,79.8158,34172.0
2024-11-19 15:40:00,80.35,80.51,80.34,80.43,47526.0,79.8257,79.9847,79.8158,79.9052,47526.0
2024-11-19 15:45:00,80.43,80.43,80.29,80.38,77057.0,79.9052,79.9052,79.7661,79.8555,77057.0
2024-11-19 15:50:00,80.38,80.43,80.27,80.31,97911.0,79.8555,79.9052,79.7462,79.786,97911.0
2024-11-19 15:55:00,80.32,80.36,80.16,80.18,325015.0,79.7959,79.8357,79.637,79.6568,325015.0
2024-11-20 09:30:00,79.69,80.36,79.54,80.23,208592.0,79.17,79.8357,79.021,79.7065,208592.0
2024-11-20 09:35:00,80.25,80.25,79.7,79.89,58069.0,79.7264,79.7264,79.18,79.3687,58069.0
2024-11-20 09:40:00,79.89,80.23,79.85,80.16,66843.0,79.3687,79.7065,79.329,79.637,66843.0
2024-11-20 09:45:00,80.16,80.28,80.07,80.07,40948.0,79.637,79.7562,79.5475,79.5475,40948.0
2024-11-20 09:50:00,80.0,80.1,79.8,80.03,33479.0,79.478,79.5773,79.2793,79.5078,33479.0
2024-11-20 09:55:00,80.0,80.13,79.93,80.02,42026.0,79.478,79.6072,79.4085,79.4979,42026.0
2024-11-20 10:00:00,80.01,80.07,79.75,79.83,37919.0,79.4879,79.5475,79.2296,79.3091,37919.0
2024-11-20 10:05:00,79.83,79.83,79.46,79.52,46649.0,79.3091,79.3091,78.9415,79.0011,46649.0
2024-11-20 10:10:00,79.52,79.6,79.42,79.45,33506.0,79.0011,79.0806,78.9018,78.9316,33506.0
2024-11-20 10:15:00,79.45,79.67,79.43,79.65,42458.0,78.9316,79.1502,78.9117,79.1303,42458.0
2024-11-20 10:20:00,79.65,79.7,79.49,79.68,37841.0,79.1303,79.18,78.9713,79.1601,37841.0
2024-11-20 10:25:00,79.67,79.73,79.54,79.7,104789.0,79.1502,79.2098,79.021,79.18,104789.0
2024-11-20 10:30:00,79.7,79.8,79.69,79.76,25889.0,79.18,79.2793,79.17,79.2396,25889.0
2024-11-20 10:35:00,79.74,79.89,79.67,79.89,32583.0,79.2197,79.3687,79.1502,79.3687,32583.0
2024-11-20 10:40:00,79.89,79.99,79.87,79.97,32720.0,79.3687,79.4681,79.3488,79.4482,32720.0
2024-11-20 10:45:00,79.98,80.11,79.96,80.1,22482.0,79.4581,79.5873,79.4383,79.5773,22482.0
2024-11-20 10:50:00,80.1,80.1,79.91,79.97,17428.0,79.5773,79.5773,79.3886,79.4482,17428.0
2024-11-20 10:55:00,79.97,80.03,79.94,80.0,27418.0,79.4482,79.5078,79.4184,79.478,27418.0
2024-11-20 11:00:00,80.0,80.02,79.75,79.82,18479.0,79.478,79.4979,79.2296,79.2992,18479.0
2024-11-20 11:05:00,79.82,79.92,79.71,79.91,10194.0,79.2992,79.3985,79.1899,79.3886,10194.0
2024-11-20 11:10:00,79.84,79.88,79.68,79.8,112040.0,79.319,79.3588,79.1601,79.2793,112040.0
2024-11-20 11:15:00,79.8,79.9,79.75,79.8,132143.0,79.2793,79.3787,79.2296,79.2793,132143.0
2024-11-20 11:20:00,79.8,79.86,79.76,79.82,27698.0,79.2793,79.3389,79.2396,79.2992,27698.0
2024-11-20 11:25:00,79.82,79.84,79.65,79.7,18248.0,79.2992,79.319,79.1303,79.18,18248.0
2024-11-20 11:30:00,79.7,79.7,79.57,79.66,22497.0,79.18,79.18,79.0508,79.1402,22497.0
2024-11-20 11:35:00,79.64,79.68,79.6,79.66,16774.0,79.1203,79.1601,79.0806,79.1402,16774.0
2024-11-20 11:40:00,79.65,79.69,79.59,79.69,15091.0,79.1303,79.17,79.0707,79.17,15091.0
2024-11-20 11:45:00,79.7,79.75,79.69,79.71,16666.0,79.18,79.2296,79.17,79.1899,16666.0
2024-11-20 11:50:00,79.71,79.83,79.7,79.82,17330.0,79.1899,79.3091,79.18,79.2992,17330.0
2024-11-20 11:55:00,79.83,79.88,79.78,79.82,31626.0,79.3091,79.3588,79.2594,79.2992,31626.0
2024-11-20 12:00:00,79.82,79.85,79.67,79.69,18705.0,79.2992,79.329,79.1502,79.17,18705.0
2024-11-20 12:05:00,79.71,79.75,79.69,79.71,8270.0,79.1899,79.2296,79.17,79.1899,8270.0
2024-11-20 12:10:00,79.73,79.73,79.56,79.6,15226.0,79.2098,79.2098,79.0409,79.0806,15226.0
2024-11-20 12:15:00,79.6,79.68,79.54,79.58,14753.0,79.0806,79.1601,79.021,79.0607,14753.0
2024-11-20 12:20:00,79.58,79.61,79.45,79.51,11634.0,79.0607,79.0905,78.9316,78.9912,11634.0
2024-11-20 12:25:00,79.52,79.58,79.51,79.57,10659.0,79.0011,79.0607,78.9912,79.0508,10659.0
2024-11-20 12:30:00,79.56,79.61,79.47,79.54,64325.0,79.0409,79.0905,78.9515,79.021,64325.0
2024-11-20 12:35:00,79.54,79.57,79.51,79.54,16713.0,79.021,79.0508,78.9912,79.021,16713.0
2024-11-20 12:40:00,79.54,79.61,79.53,79.55,46742.0,79.021,79.0905,79.0111,79.0309,46742.0
2024-11-20 12:45:00,79.57,79.61,79.55,79.61,47645.0,79.0508,79.0905,79.0309,79.0905,47645.0
2024-11-20 12:50:00,79.61,79.69,79.53,79.53,27103.0,79.0905,79.17,79.0111,79.0111,27103.0
2024-11-20 12:55:00,79.53,79.53,79.48,79.51,14363.0,79.0111,79.0111,78.9614,78.9912,14363.0
2024-11-20 13:00:00,79.51,79.58,79.49,79.58,11150.0,78.9912,79.0607,78.9713,79.0607,11150.0
2024-11-20 13:05:00,79.58,79.6,79.57,79.59,10931.0,79.0607,79.0806,79.0508,79.0707,10931.0
2024-11-20 13:10:00,79.58,79.65,79.56,79.65,12390.0,79.0607,79.1303,79.0409,79.1303,12390.0
2024-11-20 13:15:00,79.64,79.7,79.59,79.61,12255.0,79.1203,79.18,79.0707,79.0905,12255.0
2024-11-20 13:20:00,79.61,79.7,79.57,79.7,14688.0,79.0905,79.18,79.0508,79.18,14688.0
2024-11-20 13:25:00,79.69,79.73,79.67,79.72,8347.0,79.17,79.2098,79.1502,79.1998,8347.0
2024-11-20 13:30:00,79.72,79.75,79.62,79.63,16899.0,79.1998,79.2296,79.1005,79.1104,16899.0
2024-11-20 13:35:00,79.63,79.66,79.54,79.55,19190.0,79.1104,79.1402,79.021,79.0309,19190.0
2024-11-20 13:40:00,79.55,79.6,79.54,79.59,15126.0,79.0309,79.0806,79.021,79.0707,15126.0
2024-11-20 13:45:00,79.59,79.6,79.57,79.59,14276.0,79.0707,79.0806,79.0508,79.0707,14276.0
2024-11-20 13:50:00,79.59,79.6,79.51,79.54,25916.0,79.0707,79.0806,78.9912,79.021,25916.0
2024-11-20 13:55:00,79.54,79.57,79.53,79.55,18990.0,79.021,79.0508,79.0111,79.0309,18990.0
2024-11-20 14:00:00,79.55,79.56,79.47,79.48,15320.0,79.0309,79.0409,78.9515,78.9614,15320.0
2024-11-20 14:05:00,79.49,79.56,79.48,79.56,53320.0,78.9713,79.0409,78.9614,79.0409,53320.0
2024-11-20 14:10:00,79.55,79.63,79.47,79.63,67478.0,79.0309,79.1104,78.9515,79.1104,67478.0
2024-11-20 14:15:00,79.62,79.66,79.61,79.63,34478.0,79.1005,79.1402,79.0905,79.1104,34478.0
2024-11-20 14:20:00,79.63,79.7,79.6,79.7,17386.0,79.1104,79.18,79.0806,79.18,17386.0
2024-11-20 14:25:00,79.69,79.74,79.69,79.73,23440.0,79.17,79.2197,79.17,79.2098,23440.0
2024-11-20 14:30:00,79.73,79.8,79.72,79.8,17328.0,79.2098,79.2793,79.1998,79.2793,17328.0
2024-11-20 14:35:00,79.8,79.83,79.78,79.82,22648.0,79.2793,79.3091,79.2594,79.2992,22648.0
2024-11-20 14:40:00,79.83,79.9,79.82,79.89,18767.0,79.3091,79.3787,79.2992,79.3687,18767.0
2024-11-20 14:45:00,79.9,79.97,79.89,79.95,17493.0,79.3787,79.4482,79.3687,79.4283,17493.0
2024-11-20 14:50:00,79.95,80.09,79.94,80.08,27011.0,79.4283,79.5674,79.4184,79.5575,27011.0
2024-11-20 14:55:00,80.09,80.14,80.08,80.09,18370.0,79.5674,79.6171,79.5575,79.5674,18370.0
2024-11-20 15:00:00,80.09,80.09,79.92,80.07,36046.0,79.5674,79.5674,79.3985,79.5475,36046.0
2024-11-20 15:05:00,80.06,80.24,80.05,80.22,24644.0,79.5376,79.7164,79.5277,79.6966,24644.0
2024-11-20 15:10:00,80.21,80.25,80.14,80.18,23241.0,79.6866,79.7264,79.6171,79.6568,23241.0
2024-11-20 15:15:00,80.17,80.33,80.16,80.31,21031.0,79.6469,79.8058,79.637,79.786,21031.0
2024-11-20 15:20:00,80.31,80.34,80.29,80.31,27970.0,79.786,79.8158,79.7661,79.786,27970.0
2024-11-20 15:25:00,80.31,80.32,80.25,80.26,29187.0,79.786,79.7959,79.7264,79.7363,29187.0
2024-11-20 15:30:00,80.26,80.44,80.25,80.44,48186.0,79.7363,79.9151,79.7264,79.9151,48186.0
2024-11-20 15:35:00,80.43,80.47,80.36,80.45,39813.0,79.9052,79.9449,79.8357,79.9251,39813.0
2024-11-20 15:40:00,80.45,80.5,80.42,80.42,44074.0,79.9251,79.9747,79.8953,79.8953,44074.0
2024-11-20 15:45:00,80.43,80.48,80.35,80.4,29529.0,79.9052,79.9549,79.8257,79.8754,29529.0
2024-11-20 15:50:00,80.41,80.52,80.41,80.47,96872.0,79.8853,79.9946,79.8853,79.9449,96872.0
2024-11-20 15:55:00,80.45,80.47,80.35,80.47,285233.0,79.9251,79.9449,79.8257,79.9449,285233.0
2024-11-21 09:30:00,80.59,81.25,80.22,80.85,171133.0,80.0641,80.7198,79.6966,80.3225,171133.0
2024-11-21 09:35:00,80.81,80.86,80.53,80.61,18090.0,80.2827,80.3324,80.0045,80.084,18090.0
2024-11-21 09:40:00,80.63,80.84,80.56,80.8,16785.0,80.1039,80.3125,80.0343,80.2728,16785.0
2024-11-21 09:45:00,80.84,80.92,80.78,80.88,18220.0,80.3125,80.392,80.2529,80.3523,18220.0
2024-11-21 09:50:00,80.9,80.96,80.78,80.79,11081.0,80.3721,80.4317,80.2529,80.2628,11081.0
2024-11-21 09:55:00,80.84,80.85,80.68,80.8,12227.0,80.3125,80.3225,80.1536,80.2728,12227.0
2024-11-21 10:00:00,80.81,80.87,80.65,80.79,43098.0,80.2827,80.3423,80.1238,80.2628,43098.0
2024-11-21 10:05:00,80.78,80.99,80.77,80.86,46116.0,80.2529,80.4615,80.243,80.3324,46116.0
2024-11-21 10:10:00,80.85,81.03,80.85,81.0,23567.0,80.3225,80.5013,80.3225,80.4715,23567.0
2024-11-21 10:15:00,81.0,81.02,80.91,81.0,10832.0,80.4715,80.4913,80.3821,80.4715,10832.0
2024-11-21 10:20:00,81.0,81.07,80.88,80.91,32441.0,80.4715,80.541,80.3523,80.3821,32441.0
2024-11-21 10:25:00,80.94,80.95,80.66,80.67,18511.0,80.4119,80.4218,80.1337,80.1436,18511.0
2024-11-21 10:30:00,80.67,80.8,80.62,80.7,24673.0,80.1436,80.2728,80.094,80.1734,24673.0
2024-11-21 10:35:00,80.72,80.83,80.7,80.71,24914.0,80.1933,80.3026,80.1734,80.1834,24914.0
2024-11-21 10:40:00,80.71,80.86,80.65,80.84,27870.0,80.1834,80.3324,80.1238,80.3125,27870.0
2024-11-21 10:45:00,80.87,81.02,80.81,80.91,66257.0,80.3423,80.4913,80.2827,80.3821,66257.0
2024-11-21 10:50:00,80.9,80.94,80.78,80.81,46854.0,80.3721,80.4119,80.2529,80.2827,46854.0
2024-11-21 10:55:00,80.82,80.98,80.81,80.98,47334.0,80.2926,80.4516,80.2827,80.4516,47334.0
2024-11-21 11:00:00,81.02,81.16,80.98,81.13,20715.0,80.4913,80.6304,80.4516,80.6006,20715.0
2024-11-21 11:05:00,81.13,81.13,80.98,80.98,21554.0,80.6006,80.6006,80.4516,80.4516,21554.0
2024-11-21 11:10:00,81.0,81.13,80.97,81.07,32172.0,80.4715,80.6006,80.4417,80.541,32172.0
2024-11-21 11:15:00,81.07,81.07,80.97,80.98,21415.0,80.541,80.541,80.4417,80.4516,21415.0
2024-11-21 11:20:00,80.99,81.0,80.9,80.94,28766.0,80.4615,80.4715,80.3721,80.4119,28766.0
2024-11-21 11:25:00,80.94,80.99,80.91,80.91,31780.0,80.4119,80.4615,80.3821,80.3821,31780.0
2024-11-21 11:30:00,80.92,81.02,80.9,81.0,28549.0,80.392,80.4913,80.3721,80.4715,28549.0
2024-11-21 11:35:00,80.98,80.98,80.82,80.98,41946.0,80.4516,80.4516,80.2926,80.4516,41946.0
2024-11-21 11:40:00,80.96,81.12,80.96,81.08,15759.0,80.4317,80.5907,80.4317,80.551,15759.0
2024-11-21 11:45:00,81.07,81.08,81.0,81.06,9188.0,80.541,80.551,80.4715,80.5311,9188.0
2024-11-21 11:50:00,81.05,81.18,81.04,81.17,7830.0,80.5211,80.6503,80.5112,80.6404,7830.0
2024-11-21 11:55:00,81.18,81.25,81.14,81.25,27499.0,80.6503,80.7198,80.6106,80.7198,27499.0
2024-11-21 12:00:00,81.23,81.23,81.14,81.2,15043.0,80.7,80.7,80.6106,80.6702,15043.0
2024-11-21 12:05:00,81.2,81.22,81.14,81.14,10658.0,80.6702,80.69,80.6106,80.6106,10658.0
2024-11-21 12:10:00,81.16,81.19,81.13,81.18,8417.0,80.6304,80.6602,80.6006,80.6503,8417.0
2024-11-21 12:15:00,81.17,81.2,81.1,81.11,11912.0,80.6404,80.6702,80.5708,80.5808,11912.0
2024-11-21 12:20:00,81.14,81.2,81.08,81.19,13607.0,80.6106,80.6702,80.551,80.6602,13607.0
2024-11-21 12:25:00,81.2,81.31,81.18,81.26,31784.0,80.6702,80.7795,80.6503,80.7298,31784.0
2024-11-21 12:30:00,81.25,81.26,81.15,81.15,15268.0,80.7198,80.7298,80.6205,80.6205,15268.0
2024-11-21 12:35:00,81.15,81.2,81.12,81.18,17614.0,80.6205,80.6702,80.5907,80.6503,17614.0
2024-11-21 12:40:00,81.19,81.21,81.12,81.21,14475.0,80.6602,80.6801,80.5907,80.6801,14475.0
2024-11-21 12:45:00,81.22,81.35,81.21,81.3,19380.0,80.69,80.8192,80.6801,80.7695,19380.0
2024-11-21 12:50:00,81.29,81.4,81.26,81.37,10918.0,80.7596,80.8689,80.7298,80.8391,10918.0
2024-11-21 12:55:00,81.36,81.38,81.34,81.37,4328.0,80.8291,80.849,80.8093,80.8391,4328.0
2024-11-21 13:00:00,81.36,81.4,81.34,81.4,9883.0,80.8291,80.8689,80.8093,80.8689,9883.0
2024-11-21 13:05:00,81.4,81.46,81.39,81.43,18942.0,80.8689,80.9285,80.8589,80.8987,18942.0
2024-11-21 13:10:00,81.43,81.47,81.42,81.43,13863.0,80.8987,80.9384,80.8887,80.8987,13863.0
2024-11-21 13:15:00,81.43,81.48,81.39,81.45,11510.0,80.8987,80.9483,80.8589,80.9185,11510.0
2024-11-21 13:20:00,81.46,81.48,81.38,81.41,25557.0,80.9285,80.9483,80.849,80.8788,25557.0
2024-11-21 13:25:00,81.42,81.46,81.4,81.41,8603.0,80.8887,80.9285,80.8689,80.8788,8603.0
2024-11-21 13:30:00,81.42,81.46,81.37,81.41,13366.0,80.8887,80.9285,80.8391,80.8788,13366.0
2024-11-21 13:35:00,81.41,81.41,81.35,81.36,4554.0,80.8788,80.8788,80.8192,80.8291,4554.0
2024-11-21 13:40:00,81.36,81.37,81.31,81.31,9875.0,80.8291,80.8391,80.7795,80.7795,9875.0
2024-11-21 13:45:00,81.32,81.34,81.26,81.27,12939.0,80.7894,80.8093,80.7298,80.7397,12939.0
2024-11-21 13:50:00,81.25,81.26,81.22,81.26,17892.0,80.7198,80.7298,80.69,80.7298,17892.0
2024-11-21 13:55:00,81.26,81.28,81.24,81.27,13112.0,80.7298,80.7496,80.7099,80.7397,13112.0
2024-11-21 14:00:00,81.26,81.3,81.25,81.3,13028.0,80.7298,80.7695,80.7198,80.7695,13028.0
2024-11-21 14:05:00,81.3,81.37,81.29,81.35,27278.0,80.7695,80.8391,80.7596,80.8192,27278.0
2024-11-21 14:10:00,81.37,81.44,81.34,81.43,22508.0,80.8391,80.9086,80.8093,80.8987,22508.0
2024-11-21 14:15:00,81.42,81.45,81.37,81.38,12140.0,80.8887,80.9185,80.8391,80.849,12140.0
2024-11-21 14:20:00,81.39,81.47,81.38,81.47,14817.0,80.8589,80.9384,80.849,80.9384,14817.0
2024-11-21 14:25:00,81.47,81.47,81.43,81.45,23482.0,80.9384,80.9384,80.8987,80.9185,23482.0
2024-11-21 14:30:00,81.46,81.46,81.37,81.37,24869.0,80.9285,80.9285,80.8391,80.8391,24869.0
2024-11-21 14:35:00,81.37,81.39,81.35,81.37,28420.0,80.8391,80.8589,80.8192,80.8391,28420.0
2024-11-21 14:40:00,81.37,81.44,81.3,81.32,27165.0,80.8391,80.9086,80.7695,80.7894,27165.0
2024-11-21 14:45:00,81.31,81.36,81.28,81.35,19602.0,80.7795,80.8291,80.7496,80.8192,19602.0
2024-11-21 14:50:00,81.34,81.38,81.33,81.35,16622.0,80.8093,80.849,80.7993,80.8192,16622.0
2024-11-21 14:55:00,81.36,81.4,81.35,81.4,14899.0,80.8291,80.8689,80.8192,80.8689,14899.0
2024-11-21 15:00:00,81.39,81.44,81.34,81.42,19758.0,80.8589,80.9086,80.8093,80.8887,19758.0
2024-11-21 15:05:00,81.42,81.47,81.4,81.45,15286.0,80.8887,80.9384,80.8689,80.9185,15286.0
2024-11-21 15:10:00,81.45,81.48,81.44,81.47,52871.0,80.9185,80.9483,80.9086,80.9384,52871.0
2024-11-21 15:15:00,81.47,81.63,81.45,81.6,81548.0,80.9384,81.0974,80.9185,81.0676,81548.0
2024-11-21 15:20:00,81.6,81.7,81.57,81.64,44354.0,81.0676,81.1669,81.0378,81.1073,44354.0
2024-11-21 15:25:00,81.63,81.69,81.62,81.63,43828.0,81.0974,81.157,81.0874,81.0974,43828.0
2024-11-21 15:30:00,81.63,81.64,81.43,81.48,45459.0,81.0974,81.1073,80.8987,80.9483,45459.0
2024-11-21 15:35:00,81.47,81.52,81.4,81.49,41613.0,80.9384,80.9881,80.8689,80.9583,41613.0
2024-11-21 15:40:00,81.49,81.54,81.43,81.47,61673.0,80.9583,81.008,80.8987,80.9384,61673.0
2024-11-21 15:45:00,81.47,81.5,81.43,81.45,45417.0,80.9384,80.9682,80.8987,80.9185,45417.0
2024-11-21 15:50:00,81.45,81.45,81.03,81.13,128380.0,80.9185,80.9185,80.5013,80.6006,128380.0
2024-11-21 15:55:00,81.12,81.13,80.8,80.8,347143.0,80.5907,80.6006,80.2728,80.2728,347143.0
2024-11-22 09:30:00,80.81,81.18,80.81,81.18,62523.0,80.2827,80.6503,80.2827,80.6503,62523.0
2024-11-22 09:35:00,81.17,81.18,80.94,80.99,35416.0,80.6404,80.6503,80.4119,80.4615,35416.0
2024-11-22 09:40:00,81.0,81.29,80.89,81.27,45980.0,80.4715,80.7596,80.3622,80.7397,45980.0
2024-11-22 09:45:00,81.27,81.35,81.21,81.3,18717.0,80.7397,80.8192,80.6801,80.7695,18717.0
2024-11-22 09:50:00,81.3,81.44,81.19,81.44,22780.0,80.7695,80.9086,80.6602,80.9086,22780.0
2024-11-22 09:55:00,81.42,81.44,81.32,81.39,60111.0,80.8887,80.9086,80.7894,80.8589,60111.0
2024-11-22 10:00:00,81.38,81.56,81.35,81.4,52078.0,80.849,81.0278,80.8192,80.8689,52078.0
2024-11-22 10:05:00,81.37,81.37,81.11,81.13,37058.0,80.8391,80.8391,80.5808,80.6006,37058.0
2024-11-22 10:10:00,81.19,81.41,81.12,81.39,23821.0,80.6602,80.8788,80.5907,80.8589,23821.0
2024-11-22 10:15:00,81.37,81.46,81.34,81.39,26670.0,80.8391,80.9285,80.8093,80.8589,26670.0
2024-11-22 10:20:00,81.42,81.51,81.38,81.43,29411.0,80.8887,80.9781,80.849,80.8987,29411.0
2024-11-22 10:25:00,81.45,81.46,81.33,81.42,27660.0,80.9185,80.9285,80.7993,80.8887,27660.0
2024-11-22 10:30:00,81.43,81.57,81.41,81.53,20268.0,80.8987,81.0378,80.8788,80.998,20268.0
2024-11-22 10:35:00,81.55,81.59,81.41,81.52,44819.0,81.0179,81.0576,80.8788,80.9881,44819.0
2024-11-22 10:40:00,81.5,81.59,81.41,81.59,16550.0,80.9682,81.0576,80.8788,81.0576,16550.0
2024-11-22 10:45:00,81.59,81.65,81.56,81.63,29117.0,81.0576,81.1172,81.0278,81.0974,29117.0
2024-11-22 10:50:00,81.63,81.75,81.62,81.68,52053.0,81.0974,81.2166,81.0874,81.147,52053.0
2024-11-22 10:55:00,81.68,81.68,81.62,81.67,56039.0,81.147,81.147,81.0874,81.1371,56039.0
2024-11-22 11:00:00,81.67,81.68,81.59,81.65,15800.0,81.1371,81.147,81.0576,81.1172,15800.0
2024-11-22 11:05:00,81.62,81.77,81.56,81.76,60190.0,81.0874,81.2365,81.0278,81.2265,60190.0
2024-11-22 11:10:00,81.76,81.76,81.63,81.72,21442.0,81.2265,81.2265,81.0974,81.1868,21442.0
2024-11-22 11:15:00,81.72,81.73,81.56,81.57,20910.0,81.1868,81.1967,81.0278,81.0378,20910.0
2024-11-22 11:20:00,81.58,81.67,81.52,81.59,35273.0,81.0477,81.1371,80.9881,81.0576,35273.0
2024-11-22 11:25:00,81.61,81.62,81.51,81.59,22829.0,81.0775,81.0874,80.9781,81.0576,22829.0
2024-11-22 11:30:00,81.61,81.61,81.48,81.52,28099.0,81.0775,81.0775,80.9483,80.9881,28099.0
2024-11-22 11:35:00,81.51,81.62,81.51,81.59,14258.0,80.9781,81.0874,80.9781,81.0576,14258.0
2024-11-22 11:40:00,81.6,81.61,81.52,81.55,9466.0,81.0676,81.0775,80.9881,81.0179,9466.0
2024-11-22 11:45:00,81.53,81.63,81.5,81.59,17166.0,80.998,81.0974,80.9682,81.0576,17166.0
2024-11-22 11:50:00,81.61,81.64,81.54,81.57,9371.0,81.0775,81.1073,81.008,81.0378,9371.0
2024-11-22 11:55:00,81.57,81.63,81.57,81.63,10242.0,81.0378,81.0974,81.0378,81.0974,10242.0
2024-11-22 12:00:00,81.63,81.63,81.56,81.59,8691.0,81.0974,81.0974,81.0278,81.0576,8691.0
2024-11-22 12:05:00,81.59,81.64,81.58,81.59,8439.0,81.0576,81.1073,81.0477,81.0576,8439.0
2024-11-22 12:10:00,81.59,81.71,81.59,81.68,23556.0,81.0576,81.1768,81.0576,81.147,23556.0
2024-11-22 12:15:00,81.69,81.69,81.61,81.63,14724.0,81.157,81.157,81.0775,81.0974,14724.0
2024-11-22 12:20:00,81.62,81.65,81.57,81.63,13143.0,81.0874,81.1172,81.0378,81.0974,13143.0
2024-11-22 12:25:00,81.62,81.65,81.58,81.59,42622.0,81.0874,81.1172,81.0477,81.0576,42622.0
2024-11-22 12:30:00,81.57,81.58,81.32,81.35,125911.0,81.0378,81.0477,80.7894,80.8192,125911.0
2024-11-22 12:35:00,81.34,81.37,81.28,81.29,15865.0,80.8093,80.8391,80.7496,80.7596,15865.0
2024-11-22 12:40:00,81.3,81.36,81.27,81.32,19377.0,80.7695,80.8291,80.7397,80.7894,19377.0
2024-11-22 12:45:00,81.29,81.34,81.15,81.18,93311.0,80.7596,80.8093,80.6205,80.6503,93311.0
2024-11-22 12:50:00,81.19,81.21,81.14,81.2,9426.0,80.6602,80.6801,80.6106,80.6702,9426.0
2024-11-22 12:55:00,81.22,81.22,81.11,81.16,5189.0,80.69,80.69,80.5808,80.6304,5189.0
2024-11-22 13:00:00,81.14,81.18,81.12,81.17,15282.0,80.6106,80.6503,80.5907,80.6404,15282.0
2024-11-22 13:05:00,81.19,81.22,81.17,81.21,27360.0,80.6602,80.69,80.6404,80.6801,27360.0
2024-11-22 13:10:00,81.2,81.2,81.12,81.15,21096.0,80.6702,80.6702,80.5907,80.6205,21096.0
2024-11-22 13:15:00,81.16,81.2,81.15,81.18,13298.0,80.6304,80.6702,80.6205,80.6503,13298.0
2024-11-22 13:20:00,81.17,81.2,81.13,81.18,25254.0,80.6404,80.6702,80.6006,80.6503,25254.0
2024-11-22 13:25:00,81.2,81.2,81.12,81.13,15420.0,80.6702,80.6702,80.5907,80.6006,15420.0
2024-11-22 13:30:00,81.14,81.15,81.08,81.1,14373.0,80.6106,80.6205,80.551,80.5708,14373.0
2024-11-22 13:35:00,81.11,81.13,81.08,81.12,16513.0,80.5808,80.6006,80.551,80.5907,16513.0
2024-11-22 13:40:00,81.12,81.16,81.07,81.15,30213.0,80.5907,80.6304,80.541,80.6205,30213.0
2024-11-22 13:45:00,81.15,81.15,81.09,81.09,11978.0,80.6205,80.6205,80.5609,80.5609,11978.0
2024-11-22 13:50:00,81.09,81.09,81.05,81.08,17885.0,80.5609,80.5609,80.5211,80.551,17885.0
2024-11-22 13:55:00,81.07,81.11,81.06,81.06,27754.0,80.541,80.5808,80.5311,80.5311,27754.0
2024-11-22 14:00:00,81.07,81.07,80.97,81.05,44834.0,80.541,80.541,80.4417,80.5211,44834.0
2024-11-22 14:05:00,81.06,81.11,80.97,81.11,67991.0,80.5311,80.5808,80.4417,80.5808,67991.0
2024-11-22 14:10:00,81.11,81.11,81.03,81.05,20885.0,80.5808,80.5808,80.5013,80.5211,20885.0
2024-11-22 14:15:00,81.05,81.05,80.92,80.97,25752.0,80.5211,80.5211,80.392,80.4417,25752.0
2024-11-22 14:20:00,80.98,81.08,80.96,81.07,24551.0,80.4516,80.551,80.4317,80.541,24551.0
2024-11-22 14:25:00,81.08,81.09,81.05,81.06,16577.0,80.551,80.5609,80.5211,80.5311,16577.0
2024-11-22 14:30:00,81.06,81.2,81.05,81.2,17169.0,80.5311,80.6702,80.5211,80.6702,17169.0
2024-11-22 14:35:00,81.18,81.2,81.1,81.19,32223.0,80.6503,80.6702,80.5708,80.6602,32223.0
2024-11-22 14:40:00,81.18,81.2,81.13,81.19,33697.0,80.6503,80.6702,80.6006,80.6602,33697.0
2024-11-22 14:45:00,81.19,81.27,81.17,81.27,21891.0,80.6602,80.7397,80.6404,80.7397,21891.0
2024-11-22 14:50:00,81.26,81.28,81.23,81.26,22794.0,80.7298,80.7496,80.7,80.7298,22794.0
2024-11-22 14:55:00,81.26,81.28,81.2,81.2,33316.0,80.7298,80.7496,80.6702,80.6702,33316.0
2024-11-22 15:00:00,81.2,81.2,81.03,81.07,20717.0,80.6702,80.6702,80.5013,80.541,20717.0
2024-11-22 15:05:00,81.08,81.15,81.07,81.09,22356.0,80.551,80.6205,80.541,80.5609,22356.0
2024-11-22 15:10:00,81.09,81.11,81.06,81.08,17396.0,80.5609,80.5808,80.5311,80.551,17396.0
2024-11-22 15:15:00,81.07,81.17,81.07,81.17,16398.0,80.541,80.6404,80.541,80.6404,16398.0
2024-11-22 15:20:00,81.16,81.18,81.12,81.15,20105.0,80.6304,80.6503,80.5907,80.6205,20105.0
2024-11-22 15:25:00,81.16,81.16,80.97,81.06,59601.0,80.6304,80.6304,80.4417,80.5311,59601.0
2024-11-22 15:30:00,81.05,81.14,81.05,81.13,17055.0,80.5211,80.6106,80.5211,80.6006,17055.0
2024-11-22 15:35:00,81.14,81.19,81.1,81.19,20615.0,80.6106,80.6602,80.5708,80.6602,20615.0
2024-11-22 15:40:00,81.19,81.24,81.18,81.24,27981.0,80.6602,80.7099,80.6503,80.7099,27981.0
2024-11-22 15:45:00,81.24,81.29,81.23,81.27,30627.0,80.7099,80.7596,80.7,80.7397,30627.0
2024-11-22 15:50:00,81.27,81.31,81.23,81.31,52446.0,80.7397,80.7795,80.7,80.7795,52446.0
2024-11-22 15:55:00,81.31,81.33,81.13,81.24,262992.0,80.7795,80.7993,80.6006,80.7099,262992.0
2024-11-25 09:30:00,81.93,82.24,81.64,82.09,159156.0,81.3954,81.7034,81.1073,81.5544,159156.0
2024-11-25 09:35:00,82.02,82.4,81.95,82.34,84921.0,81.4848,81.8623,81.4153,81.8027,84921.0
2024-11-25 09:40:00,82.29,82.34,82.06,82.2,59076.0,81.7531,81.8027,81.5246,81.6636,59076.0
2024-11-25 09:45:00,82.15,82.15,81.86,81.97,36032.0,81.614,81.614,81.3259,81.4351,36032.0
2024-11-25 09:50:00,81.95,82.08,81.89,82.06,43054.0,81.4153,81.5444,81.3557,81.5246,43054.0
2024-11-25 09:55:00,82.07,82.17,81.97,82.14,39412.0,81.5345,81.6338,81.4351,81.604,39412.0
2024-11-25 10:00:00,82.14,82.14,81.96,81.98,36651.0,81.604,81.604,81.4252,81.4451,36651.0
2024-11-25 10:05:00,81.98,81.98,81.72,81.74,29636.0,81.4451,81.4451,81.1868,81.2066,29636.0
2024-11-25 10:10:00,81.76,81.76,81.43,81.54,36728.0,81.2265,81.2265,80.8987,81.008,36728.0
2024-11-25 10:15:00,81.53,81.62,81.5,81.62,31565.0,80.998,81.0874,80.9682,81.0874,31565.0
2024-11-25 10:20:00,81.62,81.66,81.54,81.54,28673.0,81.0874,81.1272,81.008,81.008,28673.0
2024-11-25 10:25:00,81.56,81.87,81.55,81.85,39158.0,81.0278,81.3358,81.0179,81.3159,39158.0
2024-11-25 10:30:00,81.87,81.88,81.69,81.72,35985.0,81.3358,81.3457,81.157,81.1868,35985.0
2024-11-25 10:35:00,81.73,81.85,81.73,81.81,30026.0,81.1967,81.3159,81.1967,81.2762,30026.0
2024-11-25 10:40:00,81.79,81.85,81.78,81.81,21833.0,81.2563,81.3159,81.2464,81.2762,21833.0
2024-11-25 10:45:00,81.82,81.83,81.67,81.68,22976.0,81.2861,81.2961,81.1371,81.147,22976.0
2024-11-25 10:50:00,81.68,81.72,81.66,81.68,19691.0,81.147,81.1868,81.1272,81.147,19691.0
2024-11-25 10:55:00,81.68,81.7,81.62,81.63,25538.0,81.147,81.1669,81.0874,81.0974,25538.0
2024-11-25 11:00:00,81.63,81.67,81.55,81.56,35290.0,81.0974,81.1371,81.0179,81.0278,35290.0
2024-11-25 11:05:00,81.55,81.61,81.45,81.47,29387.0,81.0179,81.0775,80.9185,80.9384,29387.0
2024-11-25 11:10:00,81.46,81.65,81.45,81.63,33284.0,80.9285,81.1172,80.9185,81.0974,33284.0
2024-11-25 11:15:00,81.63,81.65,81.49,81.49,20680.0,81.0974,81.1172,80.9583,80.9583,20680.0
2024-11-25 11:20:00,81.48,81.48,81.38,81.4,24513.0,80.9483,80.9483,80.849,80.8689,24513.0
2024-11-25 11:25:00,81.4,81.42,81.29,81.32,28244.0,80.8689,80.8887,80.7596,80.7894,28244.0
2024-11-25 11:30:00,81.32,81.32,81.18,81.22,44837.0,80.7894,80.7894,80.6503,80.69,44837.0
2024-11-25 11:35:00,81.2,81.23,81.11,81.19,37546.0,80.6702,80.7,80.5808,80.6602,37546.0
2024-11-25 11:40:00,81.18,81.31,81.15,81.3,32127.0,80.6503,80.7795,80.6205,80.7695,32127.0
2024-11-25 11:45:00,81.3,81.34,81.23,81.28,23256.0,80.7695,80.8093,80.7,80.7496,23256.0
2024-11-25 11:50:00,81.29,81.34,81.23,81.31,11351.0,80.7596,80.8093,80.7,80.7795,11351.0
2024-11-25 11:55:00,81.3,81.34,81.28,81.29,8127.0,80.7695,80.8093,80.7496,80.7596,8127.0
2024-11-25 12:00:00,81.29,81.3,81.25,81.28,17095.0,80.7596,80.7695,80.7198,80.7496,17095.0
2024-11-25 12:05:00,81.3,81.34,81.27,81.31,13129.0,80.7695,80.8093,80.7397,80.7795,13129.0
2024-11-25 12:10:00,81.31,81.32,81.24,81.29,15530.0,80.7795,80.7894,80.7099,80.7596,15530.0
2024-11-25 12:15:00,81.28,81.3,81.22,81.3,19307.0,80.7496,80.7695,80.69,80.7695,19307.0
2024-11-25 12:20:00,81.29,81.42,81.28,81.39,25965.0,80.7596,80.8887,80.7496,80.8589,25965.0
2024-11-25 12:25:00,81.4,81.46,81.34,81.38,21316.0,80.8689,80.9285,80.8093,80.849,21316.0
2024-11-25 12:30:00,81.37,81.42,81.32,81.35,32012.0,80.8391,80.8887,80.7894,80.8192,32012.0
2024-11-25 12:35:00,81.37,81.38,81.31,81.34,16471.0,80.8391,80.849,80.7795,80.8093,16471.0
2024-11-25 12:40:00,81.34,81.37,81.29,81.33,31737.0,80.8093,80.8391,80.7596,80.7993,31737.0
2024-11-25 12:45:00,81.32,81.38,81.23,81.36,51883.0,80.7894,80.849,80.7,80.8291,51883.0
2024-11-25 12:50:00,81.36,81.4,81.36,81.39,27833.0,80.8291,80.8689,80.8291,80.8589,27833.0
2024-11-25 12:55:00,81.38,81.49,81.35,81.43,35629.0,80.849,80.9583,80.8192,80.8987,35629.0
2024-11-25 13:00:00,81.44,81.48,81.41,81.45,18000.0,80.9086,80.9483,80.8788,80.9185,18000.0
2024-11-25 13:05:00,81.46,81.57,81.44,81.47,36625.0,80.9285,81.0378,80.9086,80.9384,36625.0
2024-11-25 13:10:00,81.47,81.56,81.45,81.54,24501.0,80.9384,81.0278,80.9185,81.008,24501.0
2024-11-25 13:15:00,81.54,81.6,81.52,81.6,24532.0,81.008,81.0676,80.9881,81.0676,24532.0
2024-11-25 13:20:00,81.59,81.63,81.55,81.63,20664.0,81.0576,81.0974,81.0179,81.0974,20664.0
2024-11-25 13:25:00,81.63,81.67,81.59,81.6,19931.0,81.0974,81.1371,81.0576,81.0676,19931.0
2024-11-25 13:30:00,81.61,81.7,81.54,81.65,43548.0,81.0775,81.1669,81.008,81.1172,43548.0
2024-11-25 13:35:00,81.67,81.67,81.64,81.67,13690.0,81.1371,81.1371,81.1073,81.1371,13690.0
2024-11-25 13:40:00,81.67,81.7,81.55,81.56,18634.0,81.1371,81.1669,81.0179,81.0278,18634.0
2024-11-25 13:45:00,81.55,81.58,81.51,81.52,24192.0,81.0179,81.0477,80.9781,80.9881,24192.0
2024-11-25 13:50:00,81.52,81.57,81.51,81.56,33293.0,80.9881,81.0378,80.9781,81.0278,33293.0
2024-11-25 13:55:00,81.57,81.57,81.53,81.54,22175.0,81.0378,81.0378,80.998,81.008,22175.0
2024-11-25 14:00:00,81.53,81.54,81.41,81.41,20440.0,80.998,81.008,80.8788,80.8788,20440.0
2024-11-25 14:05:00,81.42,81.45,81.39,81.41,43710.0,80.8887,80.9185,80.8589,80.8788,43710.0
2024-11-25 14:10:00,81.41,81.42,81.36,81.37,29190.0,80.8788,80.8887,80.8291,80.8391,29190.0
2024-11-25 14:15:00,81.37,81.5,81.36,81.47,44671.0,80.8391,80.9682,80.8291,80.9384,44671.0
2024-11-25 14:20:00,81.47,81.54,81.37,81.46,43331.0,80.9384,81.008,80.8391,80.9285,43331.0
2024-11-25 14:25:00,81.47,81.48,81.4,81.44,20060.0,80.9384,80.9483,80.8689,80.9086,20060.0
2024-11-25 14:30:00,81.44,81.47,81.39,81.46,21332.0,80.9086,80.9384,80.8589,80.9285,21332.0
2024-11-25 14:35:00,81.45,81.54,81.44,81.49,21571.0,80.9185,81.008,80.9086,80.9583,21571.0
2024-11-25 14:40:00,81.49,81.53,81.46,81.52,34137.0,80.9583,80.998,80.9285,80.9881,34137.0
2024-11-25 14:45:00,81.51,81.53,81.45,81.48,21357.0,80.9781,80.998,80.9185,80.9483,21357.0
2024-11-25 14:50:00,81.48,81.54,81.46,81.49,44720.0,80.9483,81.008,80.9285,80.9583,44720.0
2024-11-25 14:55:00,81.5,81.5,81.35,81.36,67653.0,80.9682,80.9682,80.8192,80.8291,67653.0
2024-11-25 15:00:00,81.36,81.36,81.25,81.26,40915.0,80.8291,80.8291,80.7198,80.7298,40915.0
2024-11-25 15:05:00,81.26,81.37,81.18,81.36,80734.0,80.7298,80.8391,80.6503,80.8291,80734.0
2024-11-25 15:10:00,81.36,81.37,81.21,81.24,62123.0,80.8291,80.8391,80.6801,80.7099,62123.0
2024-11-25 15:15:00,81.23,81.28,81.23,81.25,27815.0,80.7,80.7496,80.7,80.7198,27815.0
2024-11-25 15:20:00,81.25,81.34,81.17,81.32,34120.0,80.7198,80.8093,80.6404,80.7894,34120.0
2024-11-25 15:25:00,81.31,81.43,81.28,81.41,54981.0,80.7795,80.8987,80.7496,80.8788,54981.0
2024-11-25 15:30:00,81.41,81.45,81.35,81.36,36406.0,80.8788,80.9185,80.8192,80.8291,36406.0
2024-11-25 15:35:00,81.36,81.45,81.35,81.42,68760.0,80.8291,80.9185,80.8192,80.8887,68760.0
2024-11-25 15:40:00,81.42,81.5,81.39,81.42,56254.0,80.8887,80.9682,80.8589,80.8887,56254.0
2024-11-25 15:45:00,81.42,81.46,81.28,81.3,61170.0,80.8887,80.9285,80.7496,80.7695,61170.0
2024-11-25 15:50:00,81.3,81.82,81.22,81.8,267988.0,80.7695,81.2861,80.69,81.2663,267988.0
2024-11-25 15:55:00,81.79,81.92,81.7,81.74,511640.0,81.2563,81.3855,81.1669,81.2066,511640.0
2024-11-26 09:30:00,81.77,81.99,81.59,81.59,127547.0,81.2365,81.455,81.0576,81.0576,127547.0
2024-11-26 09:35:00,81.67,81.67,81.24,81.35,15269.0,81.1371,81.1371,80.7099,80.8192,15269.0
2024-11-26 09:40:00,81.42,81.5,81.31,81.36,15349.0,80.8887,80.9682,80.7795,80.8291,15349.0
2024-11-26 09:45:00,81.42,81.61,81.37,81.37,19151.0,80.8887,81.0775,80.8391,80.8391,19151.0
2024-11-26 09:50:00,81.37,81.51,81.23,81.48,26822.0,80.8391,80.9781,80.7,80.9483,26822.0
2024-11-26 09:55:00,81.46,81.54,81.25,81.35,31027.0,80.9285,81.008,80.7198,80.8192,31027.0
2024-11-26 10:00:00,81.36,81.67,81.31,81.47,32025.0,80.8291,81.1371,80.7795,80.9384,32025.0
2024-11-26 10:05:00,81.46,81.54,81.36,81.54,38749.0,80.9285,81.008,80.8291,81.008,38749.0
2024-11-26 10:10:00,81.53,81.71,81.46,81.7,28820.0,80.998,81.1768,80.9285,81.1669,28820.0
2024-11-26 10:15:00,81.67,81.67,81.54,81.55,22628.0,81.1371,81.1371,81.008,81.0179,22628.0
2024-11-26 10:20:00,81.55,81.68,81.54,81.61,16638.0,81.0179,81.147,81.008,81.0775,16638.0
2024-11-26 10:25:00,81.63,81.64,81.53,81.62,39185.0,81.0974,81.1073,80.998,81.0874,39185.0
2024-11-26 10:30:00,81.63,81.68,81.55,81.6,23359.0,81.0974,81.147,81.0179,81.0676,23359.0
2024-11-26 10:35:00,81.6,81.73,81.57,81.71,19488.0,81.0676,81.1967,81.0378,81.1768,19488.0
2024-11-26 10:40:00,81.7,81.74,81.62,81.73,35849.0,81.1669,81.2066,81.0874,81.1967,35849.0
2024-11-26 10:45:00,81.71,81.74,81.56,81.65,20060.0,81.1768,81.2066,81.0278,81.1172,20060.0
2024-11-26 10:50:00,81.65,81.79,81.64,81.77,14477.0,81.1172,81.2563,81.1073,81.2365,14477.0
2024-11-26 10:55:00,81.77,81.81,81.7,81.72,32102.0,81.2365,81.2762,81.1669,81.1868,32102.0
2024-11-26 11:00:00,81.72,81.87,81.72,81.87,277440.0,81.1868,81.3358,81.1868,81.3358,277440.0
2024-11-26 11:05:00,81.87,82.0,81.78,81.98,49207.0,81.3358,81.4649,81.2464,81.4451,49207.0
2024-11-26 11:10:00,81.98,81.98,81.89,81.94,16467.0,81.4451,81.4451,81.3557,81.4053,16467.0
2024-11-26 11:15:00,81.96,82.0,81.9,81.93,46998.0,81.4252,81.4649,81.3656,81.3954,46998.0
2024-11-26 11:20:00,81.94,82.08,81.92,82.08,42181.0,81.4053,81.5444,81.3855,81.5444,42181.0
2024-11-26 11:25:00,82.1,82.16,82.05,82.16,20926.0,81.5643,81.6239,81.5146,81.6239,20926.0
2024-11-26 11:30:00,82.15,82.15,82.05,82.15,17772.0,81.614,81.614,81.5146,81.614,17772.0
2024-11-26 11:35:00,82.16,82.28,82.12,82.28,39483.0,81.6239,81.7431,81.5842,81.7431,39483.0
2024-11-26 11:40:00,82.28,82.32,82.19,82.2,41388.0,81.7431,81.7829,81.6537,81.6636,41388.0
2024-11-26 11:45:00,82.2,82.27,82.2,82.23,28649.0,81.6636,81.7332,81.6636,81.6934,28649.0
2024-11-26 11:50:00,82.23,82.33,82.15,82.21,35343.0,81.6934,81.7928,81.614,81.6736,35343.0
2024-11-26 11:55:00,82.21,82.26,82.06,82.2,42764.0,81.6736,81.7233,81.5246,81.6636,42764.0
2024-11-26 12:00:00,82.22,82.22,82.06,82.08,31540.0,81.6835,81.6835,81.5246,81.5444,31540.0
2024-11-26 12:05:00,82.09,82.1,82.01,82.09,19451.0,81.5544,81.5643,81.4749,81.5544,19451.0
2024-11-26 12:10:00,82.09,82.13,82.02,82.05,23448.0,81.5544,81.5941,81.4848,81.5146,23448.0
2024-11-26 12:15:00,82.06,82.11,82.05,82.05,41163.0,81.5246,81.5742,81.5146,81.5146,41163.0
2024-11-26 12:20:00,82.05,82.09,82.01,82.04,23842.0,81.5146,81.5544,81.4749,81.5047,23842.0
2024-11-26 12:25:00,82.04,82.04,81.96,81.98,18915.0,81.5047,81.5047,81.4252,81.4451,18915.0
2024-11-26 12:30:00,81.98,82.06,81.97,81.99,13433.0,81.4451,81.5246,81.4351,81.455,13433.0
2024-11-26 12:35:00,81.99,82.0,81.92,81.99,16204.0,81.455,81.4649,81.3855,81.455,16204.0
2024-11-26 12:40:00,82.0,82.08,81.99,82.04,9726.0,81.4649,81.5444,81.455,81.5047,9726.0
2024-11-26 12:45:00,82.05,82.09,82.01,82.04,12614.0,81.5146,81.5544,81.4749,81.5047,12614.0
2024-11-26 12:50:00,82.03,82.04,81.92,81.94,17358.0,81.4948,81.5047,81.3855,81.4053,17358.0
2024-11-26 12:55:00,81.93,81.97,81.92,81.95,16200.0,81.3954,81.4351,81.3855,81.4153,16200.0
2024-11-26 13:00:00,81.94,81.95,81.86,81.87,12648.0,81.4053,81.4153,81.3259,81.3358,12648.0
2024-11-26 13:05:00,81.87,81.89,81.84,81.85,11255.0,81.3358,81.3557,81.306,81.3159,11255.0
2024-11-26 13:10:00,81.85,81.93,81.85,81.9,16931.0,81.3159,81.3954,81.3159,81.3656,16931.0
2024-11-26 13:15:00,81.91,81.98,81.87,81.92,15221.0,81.3755,81.4451,81.3358,81.3855,15221.0
2024-11-26 13:20:00,81.92,81.99,81.88,81.96,17190.0,81.3855,81.455,81.3457,81.4252,17190.0
2024-11-26 13:25:00,81.97,82.0,81.95,82.0,15126.0,81.4351,81.4649,81.4153,81.4649,15126.0
2024-11-26 13:30:00,82.0,82.0,81.85,81.87,16297.0,81.4649,81.4649,81.3159,81.3358,16297.0
2024-11-26 13:35:00,81.87,81.87,81.78,81.86,16780.0,81.3358,81.3358,81.2464,81.3259,16780.0
2024-11-26 13:40:00,81.86,81.87,81.8,81.82,15180.0,81.3259,81.3358,81.2663,81.2861,15180.0
2024-11-26 13:45:00,81.82,81.95,81.82,81.95,28327.0,81.2861,81.4153,81.2861,81.4153,28327.0
2024-11-26 13:50:00,81.95,81.96,81.82,81.86,27106.0,81.4153,81.4252,81.2861,81.3259,27106.0
2024-11-26 13:55:00,81.85,81.92,81.83,81.92,20708.0,81.3159,81.3855,81.2961,81.3855,20708.0
2024-11-26 14:00:00,81.91,81.94,81.84,81.91,19694.0,81.3755,81.4053,81.306,81.3755,19694.0
2024-11-26 14:05:00,81.91,81.91,81.81,81.83,13894.0,81.3755,81.3755,81.2762,81.2961,13894.0
2024-11-26 14:10:00,81.82,81.97,81.82,81.97,26576.0,81.2861,81.4351,81.2861,81.4351,26576.0
2024-11-26 14:15:00,81.96,81.98,81.91,81.95,22683.0,81.4252,81.4451,81.3755,81.4153,22683.0
2024-11-26 14:20:00,81.93,82.04,81.9,82.01,27344.0,81.3954,81.5047,81.3656,81.4749,27344.0
2024-11-26 14:25:00,82.03,82.08,81.99,82.07,22433.0,81.4948,81.5444,81.455,81.5345,22433.0
2024-11-26 14:30:00,82.06,82.15,82.0,82.14,47958.0,81.5246,81.614,81.4649,81.604,47958.0
2024-11-26 14:35:00,82.12,82.13,82.05,82.09,28199.0,81.5842,81.5941,81.5146,81.5544,28199.0
2024-11-26 14:40:00,82.11,82.12,82.06,82.09,29267.0,81.5742,81.5842,81.5246,81.5544,29267.0
2024-11-26 14:45:00,82.08,82.13,82.05,82.11,36287.0,81.5444,81.5941,81.5146,81.5742,36287.0
2024-11-26 14:50:00,82.11,82.13,82.01,82.05,44010.0,81.5742,81.5941,81.4749,81.5146,44010.0
2024-11-26 14:55:00,82.05,82.08,82.02,82.05,22538.0,81.5146,81.5444,81.4848,81.5146,22538.0
2024-11-26 15:00:00,82.06,82.1,82.03,82.09,27028.0,81.5246,81.5643,81.4948,81.5544,27028.0
2024-11-26 15:05:00,82.08,82.15,82.08,82.12,38451.0,81.5444,81.614,81.5444,81.5842,38451.0
2024-11-26 15:10:00,82.13,82.22,82.12,82.16,29388.0,81.5941,81.6835,81.5842,81.6239,29388.0
2024-11-26 15:15:00,82.17,82.17,82.07,82.14,32614.0,81.6338,81.6338,81.5345,81.604,32614.0
2024-11-26 15:20:00,82.13,82.2,82.11,82.14,56384.0,81.5941,81.6636,81.5742,81.604,56384.0
2024-11-26 15:25:00,82.14,82.15,82.02,82.02,26905.0,81.604,81.614,81.4848,81.4848,26905.0
2024-11-26 15:30:00,82.03,82.06,82.0,82.03,35441.0,81.4948,81.5246,81.4649,81.4948,35441.0
2024-11-26 15:35:00,82.03,82.07,82.01,82.04,25233.0,81.4948,81.5345,81.4749,81.5047,25233.0
2024-11-26 15:40:00,82.03,82.14,82.03,82.09,41399.0,81.4948,81.604,81.4948,81.5544,41399.0
2024-11-26 15:45:00,82.09,82.24,82.08,82.21,44706.0,81.5544,81.7034,81.5444,81.6736,44706.0
2024-11-26 15:50:00,82.21,82.31,82.15,82.16,79285.0,81.6736,81.7729,81.614,81.6239,79285.0
2024-11-26 15:55:00,82.15,82.27,82.1,82.22,292719.0,81.614,81.7332,81.5643,81.6835,292719.0
2024-11-27 09:30:00,82.0,82.46,81.79,82.36,82644.0,81.4649,81.9219,81.2563,81.8226,82644.0
2024-11-27 09:35:00,82.39,82.39,82.05,82.06,16002.0,81.8524,81.8524,81.5146,81.5246,16002.0
2024-11-27 09:40:00,82.06,82.3,82.06,82.3,20008.0,81.5246,81.763,81.5246,81.763,20008.0
2024-11-27 09:45:00,82.27,82.39,82.27,82.28,10780.0,81.7332,81.8524,81.7332,81.7431,10780.0
2024-11-27 09:50:00,82.28,82.38,82.26,82.36,18343.0,81.7431,81.8425,81.7233,81.8226,18343.0
2024-11-27 09:55:00,82.36,82.49,82.34,82.47,43236.0,81.8226,81.9518,81.8027,81.9319,43236.0
2024-11-27 10:00:00,82.46,82.61,82.45,82.57,51314.0,81.9219,82.071,81.912,82.0312,51314.0
2024-11-27 10:05:00,82.57,82.63,82.48,82.61,39259.0,82.0312,82.0908,81.9418,82.071,39259.0
2024-11-27 10:10:00,82.61,82.66,82.54,82.59,12643.0,82.071,82.1206,82.0014,82.0511,12643.0
2024-11-27 10:15:00,82.61,82.64,82.56,82.58,13465.0,82.071,82.1008,82.0213,82.0412,13465.0
2024-11-27 10:20:00,82.58,82.58,82.48,82.48,14053.0,82.0412,82.0412,81.9418,81.9418,14053.0
2024-11-27 10:25:00,82.48,82.51,82.43,82.44,11127.0,81.9418,81.9716,81.8921,81.9021,11127.0
2024-11-27 10:30:00,82.44,82.48,82.4,82.41,12981.0,81.9021,81.9418,81.8623,81.8723,12981.0
2024-11-27 10:35:00,82.41,82.56,82.4,82.52,32800.0,81.8723,82.0213,81.8623,81.9816,32800.0
2024-11-27 10:40:00,82.52,82.62,82.51,82.56,25951.0,81.9816,82.0809,81.9716,82.0213,25951.0
2024-11-27 10:45:00,82.56,82.59,82.46,82.47,20659.0,82.0213,82.0511,81.9219,81.9319,20659.0
2024-11-27 10:50:00,82.46,82.51,82.39,82.43,50930.0,81.9219,81.9716,81.8524,81.8921,50930.0
2024-11-27 10:55:00,82.42,82.42,82.28,82.31,13498.0,81.8822,81.8822,81.7431,81.7729,13498.0
2024-11-27 11:00:00,82.31,82.38,82.26,82.29,17848.0,81.7729,81.8425,81.7233,81.7531,17848.0
2024-11-27 11:05:00,82.28,82.38,82.28,82.35,20990.0,81.7431,81.8425,81.7431,81.8127,20990.0
2024-11-27 11:10:00,82.35,82.36,82.2,82.2,12525.0,81.8127,81.8226,81.6636,81.6636,12525.0
2024-11-27 11:15:00,82.21,82.3,82.21,82.28,12698.0,81.6736,81.763,81.6736,81.7431,12698.0
2024-11-27 11:20:00,82.28,82.31,82.26,82.3,9432.0,81.7431,81.7729,81.7233,81.763,9432.0
2024-11-27 11:25:00,82.3,82.35,82.28,82.33,12178.0,81.763,81.8127,81.7431,81.7928,12178.0
2024-11-27 11:30:00,82.33,82.35,82.28,82.3,6617.0,81.7928,81.8127,81.7431,81.763,6617.0
2024-11-27 11:35:00,82.3,82.34,82.22,82.25,26464.0,81.763,81.8027,81.6835,81.7133,26464.0
2024-11-27 11:40:00,82.24,82.27,82.13,82.13,13436.0,81.7034,81.7332,81.5941,81.5941,13436.0
2024-11-27 11:45:00,82.14,82.18,82.13,82.14,4742.0,81.604,81.6438,81.5941,81.604,4742.0
2024-11-27 11:50:00,82.15,82.16,81.97,81.99,25631.0,81.614,81.6239,81.4351,81.455,25631.0
2024-11-27 11:55:00,81.98,82.0,81.95,81.98,12417.0,81.4451,81.4649,81.4153,81.4451,12417.0
2024-11-27 12:00:00,81.97,82.01,81.93,81.96,10995.0,81.4351,81.4749,81.3954,81.4252,10995.0
2024-11-27 12:05:00,81.96,82.0,81.93,82.0,14929.0,81.4252,81.4649,81.3954,81.4649,14929.0
2024-11-27 12:10:00,81.99,82.07,81.99,82.06,10008.0,81.455,81.5345,81.455,81.5246,10008.0
2024-11-27 12:15:00,82.06,82.07,81.9,81.95,16482.0,81.5246,81.5345,81.3656,81.4153,16482.0
2024-11-27 12:20:00,81.95,81.99,81.88,81.9,12449.0,81.4153,81.455,81.3457,81.3656,12449.0
2024-11-27 12:25:00,81.9,82.04,81.89,82.02,30473.0,81.3656,81.5047,81.3557,81.4848,30473.0
2024-11-27 12:30:00,82.0,82.02,82.0,82.02,7678.0,81.4649,81.4848,81.4649,81.4848,7678.0
2024-11-27 12:35:00,82.02,82.05,81.96,81.98,35169.0,81.4848,81.5146,81.4252,81.4451,35169.0
2024-11-27 12:40:00,81.98,81.99,81.96,81.98,11957.0,81.4451,81.455,81.4252,81.4451,11957.0
2024-11-27 12:45:00,81.98,81.98,81.96,81.98,8360.0,81.4451,81.4451,81.4252,81.4451,8360.0
2024-11-27 12:50:00,81.98,82.04,81.97,82.0,21666.0,81.4451,81.5047,81.4351,81.4649,21666.0
2024-11-27 12:55:00,81.98,81.99,81.94,81.97,10569.0,81.4451,81.455,81.4053,81.4351,10569.0
2024-11-27 13:00:00,81.97,81.98,81.95,81.96,7206.0,81.4351,81.4451,81.4153,81.4252,7206.0
2024-11-27 13:05:00,81.97,82.0,81.96,82.0,4310.0,81.4351,81.4649,81.4252,81.4649,4310.0
2024-11-27 13:10:00,82.0,82.02,81.95,81.96,20728.0,81.4649,81.4848,81.4153,81.4252,20728.0
2024-11-27 13:15:00,81.96,81.99,81.96,81.98,6767.0,81.4252,81.455,81.4252,81.4451,6767.0
2024-11-27 13:20:00,81.98,82.0,81.98,82.0,9207.0,81.4451,81.4649,81.4451,81.4649,9207.0
2024-11-27 13:25:00,82.0,82.02,81.96,81.98,11679.0,81.4649,81.4848,81.4252,81.4451,11679.0
2024-11-27 13:30:00,81.97,82.0,81.96,82.0,5933.0,81.4351,81.4649,81.4252,81.4649,5933.0
2024-11-27 13:35:00,82.0,82.1,82.0,82.07,37807.0,81.4649,81.5643,81.4649,81.5345,37807.0
2024-11-27 13:40:00,82.08,82.08,82.04,82.06,11769.0,81.5444,81.5444,81.5047,81.5246,11769.0
2024-11-27 13:45:00,82.06,82.08,82.05,82.06,25333.0,81.5246,81.5444,81.5146,81.5246,25333.0
2024-11-27 13:50:00,82.05,82.07,82.04,82.07,14014.0,81.5146,81.5345,81.5047,81.5345,14014.0
2024-11-27 13:55:00,82.06,82.12,82.05,82.06,35227.0,81.5246,81.5842,81.5146,81.5246,35227.0
2024-11-27 14:00:00,82.06,82.11,82.06,82.11,33475.0,81.5246,81.5742,81.5246,81.5742,33475.0
2024-11-27 14:05:00,82.1,82.18,82.09,82.13,37334.0,81.5643,81.6438,81.5544,81.5941,37334.0
2024-11-27 14:10:00,82.13,82.15,82.11,82.12,8265.0,81.5941,81.614,81.5742,81.5842,8265.0
2024-11-27 14:15:00,82.11,82.13,82.08,82.1,37086.0,81.5742,81.5941,81.5444,81.5643,37086.0
2024-11-27 14:20:00,82.09,82.11,82.07,82.09,20242.0,81.5544,81.5742,81.5345,81.5544,20242.0
2024-11-27 14:25:00,82.1,82.11,82.06,82.08,11942.0,81.5643,81.5742,81.5246,81.5444,11942.0
2024-11-27 14:30:00,82.07,82.12,82.07,82.09,17006.0,81.5345,81.5842,81.5345,81.5544,17006.0
2024-11-27 14:35:00,82.09,82.1,82.04,82.05,13255.0,81.5544,81.5643,81.5047,81.5146,13255.0
2024-11-27 14:40:00,82.05,82.08,82.03,82.07,9734.0,81.5146,81.5444,81.4948,81.5345,9734.0
2024-11-27 14:45:00,82.08,82.08,82.03,82.03,6649.0,81.5444,81.5444,81.4948,81.4948,6649.0
2024-11-27 14:50:00,82.04,82.06,82.03,82.05,8308.0,81.5047,81.5246,81.4948,81.5146,8308.0
2024-11-27 14:55:00,82.05,82.06,82.03,82.04,12702.0,81.5146,81.5246,81.4948,81.5047,12702.0
2024-11-27 15:00:00,82.05,82.09,82.03,82.05,11022.0,81.5146,81.5544,81.4948,81.5146,11022.0
2024-11-27 15:05:00,82.05,82.09,82.05,82.07,34131.0,81.5146,81.5544,81.5146,81.5345,34131.0
2024-11-27 15:10:00,82.06,82.07,82.01,82.03,19203.0,81.5246,81.5345,81.4749,81.4948,19203.0
2024-11-27 15:15:00,82.03,82.07,82.03,82.06,20051.0,81.4948,81.5345,81.4948,81.5246,20051.0
2024-11-27 15:20:00,82.06,82.12,82.05,82.09,52381.0,81.5246,81.5842,81.5146,81.5544,52381.0
2024-11-27 15:25:00,82.09,82.26,82.09,82.26,41629.0,81.5544,81.7233,81.5544,81.7233,41629.0
2024-11-27 15:30:00,82.26,82.31,82.23,82.31,19351.0,81.7233,81.7729,81.6934,81.7729,19351.0
2024-11-27 15:35:00,82.3,82.35,82.29,82.33,32788.0,81.763,81.8127,81.7531,81.7928,32788.0
2024-11-27 15:40:00,82.33,82.35,82.3,82.33,35832.0,81.7928,81.8127,81.763,81.7928,35832.0
2024-11-27 15:45:00,82.33,82.49,82.33,82.49,62558.0,81.7928,81.9518,81.7928,81.9518,62558.0
2024-11-27 15:50:00,82.49,82.56,82.44,82.55,89329.0,81.9518,82.0213,81.9021,82.0114,89329.0
2024-11-27 15:55:00,82.54,82.61,82.47,82.58,258519.0,82.0014,82.071,81.9319,82.0412,258519.0
2024-11-29 09:30:00,82.86,83.27,82.85,82.94,111079.0,82.3193,82.7267,82.3094,82.3988,111079.0
2024-11-29 09:35:00,82.94,83.05,82.85,82.9,20745.0,82.3988,82.5081,82.3094,82.3591,20745.0
2024-11-29 09:40:00,82.92,83.01,82.78,83.01,23563.0,82.3789,82.4684,82.2399,82.4684,23563.0
2024-11-29 09:45:00,83.0,83.06,82.88,82.91,27071.0,82.4584,82.518,82.3392,82.369,27071.0
2024-11-29 09:50:00,82.97,82.97,82.77,82.84,18284.0,82.4286,82.4286,82.2299,82.2995,18284.0
2024-11-29 09:55:00,82.83,82.83,82.63,82.65,22556.0,82.2895,82.2895,82.0908,82.1107,22556.0
2024-11-29 10:00:00,82.67,82.97,82.65,82.93,30394.0,82.1306,82.4286,82.1107,82.3889,30394.0
2024-11-29 10:05:00,82.93,83.0,82.93,82.94,32521.0,82.3889,82.4584,82.3889,82.3988,32521.0
2024-11-29 10:10:00,82.94,83.1,82.91,83.09,28398.0,82.3988,82.5578,82.369,82.5478,28398.0
2024-11-29 10:15:00,83.09,83.14,82.91,82.95,28480.0,82.5478,82.5975,82.369,82.4088,28480.0
2024-11-29 10:20:00,82.97,83.02,82.92,83.0,22415.0,82.4286,82.4783,82.3789,82.4584,22415.0
2024-11-29 10:25:00,82.99,83.03,82.91,82.95,26055.0,82.4485,82.4882,82.369,82.4088,26055.0
2024-11-29 10:30:00,82.94,82.98,82.89,82.92,20288.0,82.3988,82.4386,82.3491,82.3789,20288.0
2024-11-29 10:35:00,82.91,82.96,82.88,82.94,27813.0,82.369,82.4187,82.3392,82.3988,27813.0
2024-11-29 10:40:00,82.95,83.1,82.94,83.09,28187.0,82.4088,82.5578,82.3988,82.5478,28187.0
2024-11-29 10:45:00,83.1,83.22,83.08,83.21,22428.0,82.5578,82.677,82.5379,82.6671,22428.0
2024-11-29 10:50:00,83.22,83.35,83.18,83.28,39519.0,82.677,82.8061,82.6373,82.7366,39519.0
2024-11-29 10:55:00,83.27,83.32,83.26,83.29,19741.0,82.7267,82.7763,82.7167,82.7465,19741.0
2024-11-29 11:00:00,83.3,83.34,83.27,83.27,10925.0,82.7565,82.7962,82.7267,82.7267,10925.0
2024-11-29 11:05:00,83.28,83.28,83.18,83.2,32106.0,82.7366,82.7366,82.6373,82.6571,32106.0
2024-11-29 11:10:00,83.21,83.24,83.07,83.14,21391.0,82.6671,82.6969,82.528,82.5975,21391.0
2024-11-29 11:15:00,83.14,83.17,83.09,83.11,15249.0,82.5975,82.6273,82.5478,82.5677,15249.0
2024-11-29 11:20:00,83.13,83.18,83.09,83.11,22948.0,82.5876,82.6373,82.5478,82.5677,22948.0
2024-11-29 11:25:00,83.12,83.15,83.05,83.06,22544.0,82.5776,82.6074,82.5081,82.518,22544.0
2024-11-29 11:30:00,83.07,83.15,83.01,83.02,86537.0,82.528,82.6074,82.4684,82.4783,86537.0
2024-11-29 11:35:00,83.03,83.03,82.93,83.01,17600.0,82.4882,82.4882,82.3889,82.4684,17600.0
2024-11-29 11:40:00,83.0,83.09,82.99,83.06,22306.0,82.4584,82.5478,82.4485,82.518,22306.0
2024-11-29 11:45:00,83.05,83.16,83.05,83.08,24006.0,82.5081,82.6174,82.5081,82.5379,24006.0
2024-11-29 11:50:00,83.1,83.21,83.09,83.19,19487.0,82.5578,82.6671,82.5478,82.6472,19487.0
2024-11-29 11:55:00,83.19,83.24,83.13,83.14,28744.0,82.6472,82.6969,82.5876,82.5975,28744.0
2024-11-29 12:00:00,83.14,83.21,83.12,83.21,23895.0,82.5975,82.6671,82.5776,82.6671,23895.0
2024-11-29 12:05:00,83.21,83.32,83.19,83.28,40294.0,82.6671,82.7763,82.6472,82.7366,40294.0
2024-11-29 12:10:00,83.26,83.31,83.2,83.27,38354.0,82.7167,82.7664,82.6571,82.7267,38354.0
2024-11-29 12:15:00,83.29,83.3,83.22,83.27,29907.0,82.7465,82.7565,82.677,82.7267,29907.0
2024-11-29 12:20:00,83.27,83.27,83.08,83.08,23265.0,82.7267,82.7267,82.5379,82.5379,23265.0
2024-11-29 12:25:00,83.09,83.16,83.07,83.14,21255.0,82.5478,82.6174,82.528,82.5975,21255.0
2024-11-29 12:30:00,83.14,83.17,83.11,83.13,23422.0,82.5975,82.6273,82.5677,82.5876,23422.0
2024-11-29 12:35:00,83.14,83.15,83.09,83.11,15821.0,82.5975,82.6074,82.5478,82.5677,15821.0
2024-11-29 12:40:00,83.1,83.11,83.05,83.11,22217.0,82.5578,82.5677,82.5081,82.5677,22217.0
2024-11-29 12:45:00,83.11,83.11,83.0,83.0,27131.0,82.5677,82.5677,82.4584,82.4584,27131.0
2024-11-29 12:50:00,83.0,83.02,82.82,82.89,70752.0,82.4584,82.4783,82.2796,82.3491,70752.0
2024-11-29 12:55:00,82.89,82.93,82.78,82.81,173429.0,82.3491,82.3889,82.2399,82.2697,173429.0
2024-12-02 09:30:00,82.75,82.97,82.54,82.72,107843.0,82.2101,82.4286,82.0014,82.1803,107843.0
2024-12-02 09:35:00,82.76,82.78,82.45,82.78,34757.0,82.22,82.2399,81.912,82.2399,34757.0
2024-12-02 09:40:00,82.76,83.05,82.66,82.94,33986.0,82.22,82.5081,82.1206,82.3988,33986.0
2024-12-02 09:45:00,82.94,82.95,82.57,82.69,38332.0,82.3988,82.4088,82.0312,82.1504,38332.0
2024-12-02 09:50:00,82.66,82.69,82.38,82.46,57761.0,82.1206,82.1504,81.8425,81.9219,57761.0
2024-12-02 09:55:00,82.47,82.47,82.24,82.35,40710.0,81.9319,81.9319,81.7034,81.8127,40710.0
2024-12-02 10:00:00,82.33,82.56,82.28,82.33,52861.0,81.7928,82.0213,81.7431,81.7928,52861.0
2024-12-02 10:05:00,82.33,82.43,82.32,82.4,30756.0,81.7928,81.8921,81.7829,81.8623,30756.0
2024-12-02 10:10:00,82.39,82.39,82.29,82.34,26965.0,81.8524,81.8524,81.7531,81.8027,26965.0
2024-12-02 10:15:00,82.34,82.44,82.31,82.44,20346.0,81.8027,81.9021,81.7729,81.9021,20346.0
2024-12-02 10:20:00,82.44,82.45,82.37,82.44,33519.0,81.9021,81.912,81.8325,81.9021,33519.0
2024-12-02 10:25:00,82.42,82.64,82.42,82.53,30137.0,81.8822,82.1008,81.8822,81.9915,30137.0
2024-12-02 10:30:00,82.53,82.53,82.35,82.37,25918.0,81.9915,81.9915,81.8127,81.8325,25918.0
2024-12-02 10:35:00,82.37,82.46,82.32,82.34,26987.0,81.8325,81.9219,81.7829,81.8027,26987.0
2024-12-02 10:40:00,82.32,82.32,82.19,82.23,35240.0,81.7829,81.7829,81.6537,81.6934,35240.0
2024-12-02 10:45:00,82.23,82.32,82.18,82.27,22759.0,81.6934,81.7829,81.6438,81.7332,22759.0
2024-12-02 10:50:00,82.29,82.31,82.13,82.17,33042.0,81.7531,81.7729,81.5941,81.6338,33042.0
2024-12-02 10:55:00,82.16,82.16,81.98,82.07,40690.0,81.6239,81.6239,81.4451,81.5345,40690.0
2024-12-02 11:00:00,82.05,82.05,81.84,81.86,39956.0,81.5146,81.5146,81.306,81.3259,39956.0
2024-12-02 11:05:00,81.89,81.89,81.78,81.84,43586.0,81.3557,81.3557,81.2464,81.306,43586.0
2024-12-02 11:10:00,81.84,81.9,81.8,81.85,30623.0,81.306,81.3656,81.2663,81.3159,30623.0
2024-12-02 11:15:00,81.86,81.91,81.81,81.91,34182.0,81.3259,81.3755,81.2762,81.3755,34182.0
2024-12-02 11:20:00,81.92,81.96,81.88,81.95,18480.0,81.3855,81.4252,81.3457,81.4153,18480.0
2024-12-02 11:25:00,81.93,82.05,81.91,82.0,30424.0,81.3954,81.5146,81.3755,81.4649,30424.0
2024-12-02 11:30:00,82.02,82.04,81.91,81.92,18943.0,81.4848,81.5047,81.3755,81.3855,18943.0
2024-12-02 11:35:00,81.92,81.92,81.74,81.78,44891.0,81.3855,81.3855,81.2066,81.2464,44891.0
2024-12-02 11:40:00,81.77,81.89,81.75,81.85,35681.0,81.2365,81.3557,81.2166,81.3159,35681.0
2024-12-02 11:45:00,81.86,81.87,81.81,81.84,16916.0,81.3259,81.3358,81.2762,81.306,16916.0
2024-12-02 11:50:00,81.84,81.92,81.8,81.83,14552.0,81.306,81.3855,81.2663,81.2961,14552.0
2024-12-02 11:55:00,81.83,81.84,81.74,81.82,14426.0,81.2961,81.306,81.2066,81.2861,14426.0
2024-12-02 12:00:00,81.82,81.92,81.8,81.92,21626.0,81.2861,81.3855,81.2663,81.3855,21626.0
2024-12-02 12:05:00,81.9,81.98,81.88,81.96,12320.0,81.3656,81.4451,81.3457,81.4252,12320.0
2024-12-02 12:10:00,81.95,82.0,81.85,81.92,31681.0,81.4153,81.4649,81.3159,81.3855,31681.0
2024-12-02 12:15:00,81.92,81.99,81.87,81.91,44262.0,81.3855,81.455,81.3358,81.3755,44262.0
2024-12-02 12:20:00,81.91,81.96,81.88,81.92,20418.0,81.3755,81.4252,81.3457,81.3855,20418.0
2024-12-02 12:25:00,81.92,81.96,81.87,81.89,13820.0,81.3855,81.4252,81.3358,81.3557,13820.0
2024-12-02 12:30:00,81.9,81.94,81.85,81.92,8915.0,81.3656,81.4053,81.3159,81.3855,8915.0
2024-12-02 12:35:00,81.92,81.95,81.87,81.89,21512.0,81.3855,81.4153,81.3358,81.3557,21512.0
2024-12-02 12:40:00,81.88,81.95,81.86,81.88,18507.0,81.3457,81.4153,81.3259,81.3457,18507.0
2024-12-02 12:45:00,81.88,81.95,81.86,81.88,11456.0,81.3457,81.4153,81.3259,81.3457,11456.0
2024-12-02 12:50:00,81.88,81.99,81.85,81.97,63363.0,81.3457,81.455,81.3159,81.4351,63363.0
2024-12-02 12:55:00,81.98,82.0,81.91,81.93,14841.0,81.4451,81.4649,81.3755,81.3954,14841.0
2024-12-02 13:00:00,81.94,82.05,81.94,82.04,11258.0,81.4053,81.5146,81.4053,81.5047,11258.0
2024-12-02 13:05:00,82.05,82.11,82.03,82.03,17942.0,81.5146,81.5742,81.4948,81.4948,17942.0
2024-12-02 13:10:00,82.03,82.05,82.0,82.02,7931.0,81.4948,81.5146,81.4649,81.4848,7931.0
2024-12-02 13:15:00,82.03,82.04,81.96,82.04,11504.0,81.4948,81.5047,81.4252,81.5047,11504.0
2024-12-02 13:20:00,82.04,82.04,81.93,81.94,9284.0,81.5047,81.5047,81.3954,81.4053,9284.0
2024-12-02 13:25:00,81.94,82.03,81.93,82.02,13406.0,81.4053,81.4948,81.3954,81.4848,13406.0
2024-12-02 13:30:00,82.03,82.05,81.93,81.96,24080.0,81.4948,81.5146,81.3954,81.4252,24080.0
2024-12-02 13:35:00,81.96,81.99,81.9,81.99,17211.0,81.4252,81.455,81.3656,81.455,17211.0
2024-12-02 13:40:00,81.98,82.14,81.98,82.1,25544.0,81.4451,81.604,81.4451,81.5643,25544.0
2024-12-02 13:45:00,82.12,82.24,82.12,82.23,29624.0,81.5842,81.7034,81.5842,81.6934,29624.0
2024-12-02 13:50:00,82.23,82.26,82.2,82.25,26399.0,81.6934,81.7233,81.6636,81.7133,26399.0
2024-12-02 13:55:00,82.25,82.29,82.17,82.17,19727.0,81.7133,81.7531,81.6338,81.6338,19727.0
2024-12-02 14:00:00,82.17,82.18,81.97,81.99,29157.0,81.6338,81.6438,81.4351,81.455,29157.0
2024-12-02 14:05:00,82.0,82.03,81.93,81.95,12565.0,81.4649,81.4948,81.3954,81.4153,12565.0
2024-12-02 14:10:00,81.95,81.97,81.91,81.91,14914.0,81.4153,81.4351,81.3755,81.3755,14914.0
2024-12-02 14:15:00,81.9,81.93,81.89,81.9,17462.0,81.3656,81.3954,81.3557,81.3656,17462.0
2024-12-02 14:20:00,81.9,81.92,81.86,81.92,18396.0,81.3656,81.3855,81.3259,81.3855,18396.0
2024-12-02 14:25:00,81.92,82.0,81.9,82.0,15184.0,81.3855,81.4649,81.3656,81.4649,15184.0
2024-12-02 14:30:00,81.99,82.02,81.96,81.98,7737.0,81.455,81.4848,81.4252,81.4451,7737.0
2024-12-02 14:35:00,81.98,82.02,81.97,82.01,24552.0,81.4451,81.4848,81.4351,81.4749,24552.0
2024-12-02 14:40:00,82.0,82.02,81.99,82.0,9992.0,81.4649,81.4848,81.455,81.4649,9992.0
2024-12-02 14:45:00,82.01,82.03,81.93,81.97,13198.0,81.4749,81.4948,81.3954,81.4351,13198.0
2024-12-02 14:50:00,81.98,81.99,81.92,81.94,10286.0,81.4451,81.455,81.3855,81.4053,10286.0
2024-12-02 14:55:00,81.95,82.0,81.94,81.99,27885.0,81.4153,81.4649,81.4053,81.455,27885.0
2024-12-02 15:00:00,81.98,81.99,81.92,81.98,16386.0,81.4451,81.455,81.3855,81.4451,16386.0
2024-12-02 15:05:00,81.98,81.99,81.86,81.87,21072.0,81.4451,81.455,81.3259,81.3358,21072.0
2024-12-02 15:10:00,81.87,81.9,81.81,81.87,21731.0,81.3358,81.3656,81.2762,81.3358,21731.0
2024-12-02 15:15:00,81.87,81.91,81.79,81.8,26510.0,81.3358,81.3755,81.2563,81.2663,26510.0
2024-12-02 15:20:00,81.8,81.83,81.76,81.78,28269.0,81.2663,81.2961,81.2265,81.2464,28269.0
2024-12-02 15:25:00,81.77,81.79,81.7,81.73,18652.0,81.2365,81.2563,81.1669,81.1967,18652.0
2024-12-02 15:30:00,81.72,81.72,81.63,81.64,27281.0,81.1868,81.1868,81.0974,81.1073,27281.0
2024-12-02 15:35:00,81.64,81.64,81.55,81.57,37922.0,81.1073,81.1073,81.0179,81.0378,37922.0
2024-12-02 15:40:00,81.57,81.59,81.44,81.48,47070.0,81.0378,81.0576,80.9086,80.9483,47070.0
2024-12-02 15:45:00,81.47,81.47,81.37,81.4,60919.0,80.9384,80.9384,80.8391,80.8689,60919.0
2024-12-02 15:50:00,81.39,81.55,81.34,81.52,96651.0,80.8589,81.0179,80.8093,80.9881,96651.0
2024-12-02 15:55:00,81.51,81.66,81.36,81.39,422984.0,80.9781,81.1272,80.8291,80.8589,422984.0
2024-12-03 09:30:00,81.78,81.97,81.65,81.84,80081.0,81.2464,81.4351,81.1172,81.306,80081.0
2024-12-03 09:35:00,81.83,81.94,81.58,81.69,50782.0,81.2961,81.4053,81.0477,81.157,50782.0
2024-12-03 09:40:00,81.73,81.74,81.4,81.4,13202.0,81.1967,81.2066,80.8689,80.8689,13202.0
2024-12-03 09:45:00,81.41,81.67,81.4,81.44,23952.0,80.8788,81.1371,80.8689,80.9086,23952.0
2024-12-03 09:50:00,81.44,81.59,81.41,81.54,31943.0,80.9086,81.0576,80.8788,81.008,31943.0
2024-12-03 09:55:00,81.54,81.57,81.45,81.5,38394.0,81.008,81.0378,80.9185,80.9682,38394.0
2024-12-03 10:00:00,81.48,81.6,81.45,81.47,18607.0,80.9483,81.0676,80.9185,80.9384,18607.0
2024-12-03 10:05:00,81.49,81.66,81.46,81.61,65565.0,80.9583,81.1272,80.9285,81.0775,65565.0
2024-12-03 10:10:00,81.61,81.66,81.53,81.56,45243.0,81.0775,81.1272,80.998,81.0278,45243.0
2024-12-03 10:15:00,81.54,81.69,81.54,81.67,73691.0,81.008,81.157,81.008,81.1371,73691.0
2024-12-03 10:20:00,81.66,81.7,81.53,81.62,63057.0,81.1272,81.1669,80.998,81.0874,63057.0
2024-12-03 10:25:00,81.62,81.62,81.46,81.53,89885.0,81.0874,81.0874,80.9285,80.998,89885.0
2024-12-03 10:30:00,81.52,81.6,81.49,81.51,25569.0,80.9881,81.0676,80.9583,80.9781,25569.0
2024-12-03 10:35:00,81.53,81.63,81.5,81.58,19523.0,80.998,81.0974,80.9682,81.0477,19523.0
2024-12-03 10:40:00,81.59,81.63,81.54,81.57,12982.0,81.0576,81.0974,81.008,81.0378,12982.0
2024-12-03 10:45:00,81.59,81.59,81.39,81.45,28602.0,81.0576,81.0576,80.8589,80.9185,28602.0
2024-12-03 10:50:00,81.41,81.49,81.36,81.42,18046.0,80.8788,80.9583,80.8291,80.8887,18046.0
2024-12-03 10:55:00,81.39,81.39,81.32,81.35,21251.0,80.8589,80.8589,80.7894,80.8192,21251.0
2024-12-03 11:00:00,81.33,81.34,81.21,81.26,26693.0,80.7993,80.8093,80.6801,80.7298,26693.0
2024-12-03 11:05:00,81.24,81.26,81.09,81.13,21403.0,80.7099,80.7298,80.5609,80.6006,21403.0
2024-12-03 11:10:00,81.15,81.15,81.05,81.07,6406.0,80.6205,80.6205,80.5211,80.541,6406.0
2024-12-03 11:15:00,81.07,81.09,81.01,81.02,16987.0,80.541,80.5609,80.4814,80.4913,16987.0
2024-12-03 11:20:00,81.01,81.08,81.0,81.02,11733.0,80.4814,80.551,80.4715,80.4913,11733.0
2024-12-03 11:25:00,81.03,81.05,80.94,80.99,27557.0,80.5013,80.5211,80.4119,80.4615,27557.0
2024-12-03 11:30:00,80.98,81.18,80.96,81.18,38462.0,80.4516,80.6503,80.4317,80.6503,38462.0
2024-12-03 11:35:00,81.14,81.14,81.0,81.0,11836.0,80.6106,80.6106,80.4715,80.4715,11836.0
2024-12-03 11:40:00,80.99,81.06,80.96,80.97,7969.0,80.4615,80.5311,80.4317,80.4417,7969.0
2024-12-03 11:45:00,80.99,81.0,80.96,80.97,5927.0,80.4615,80.4715,80.4317,80.4417,5927.0
2024-12-03 11:50:00,80.95,81.02,80.92,81.0,9372.0,80.4218,80.4913,80.392,80.4715,9372.0
2024-12-03 11:55:00,81.03,81.05,80.88,80.9,33351.0,80.5013,80.5211,80.3523,80.3721,33351.0
2024-12-03 12:00:00,80.92,81.04,80.92,81.02,21427.0,80.392,80.5112,80.392,80.4913,21427.0
2024-12-03 12:05:00,81.02,81.12,81.02,81.12,8745.0,80.4913,80.5907,80.4913,80.5907,8745.0
2024-12-03 12:10:00,81.1,81.13,81.04,81.1,17395.0,80.5708,80.6006,80.5112,80.5708,17395.0
2024-12-03 12:15:00,81.1,81.13,81.09,81.1,8947.0,80.5708,80.6006,80.5609,80.5708,8947.0
2024-12-03 12:20:00,81.09,81.15,81.04,81.04,38775.0,80.5609,80.6205,80.5112,80.5112,38775.0
2024-12-03 12:25:00,81.05,81.14,81.03,81.14,8072.0,80.5211,80.6106,80.5013,80.6106,8072.0
2024-12-03 12:30:00,81.12,81.14,81.04,81.13,16657.0,80.5907,80.6106,80.5112,80.6006,16657.0
2024-12-03 12:35:00,81.12,81.13,81.03,81.1,20464.0,80.5907,80.6006,80.5013,80.5708,20464.0
2024-12-03 12:40:00,81.09,81.17,81.08,81.14,14829.0,80.5609,80.6404,80.551,80.6106,14829.0
2024-12-03 12:45:00,81.15,81.19,81.11,81.15,13277.0,80.6205,80.6602,80.5808,80.6205,13277.0
2024-12-03 12:50:00,81.15,81.2,81.1,81.16,18801.0,80.6205,80.6702,80.5708,80.6304,18801.0
2024-12-03 12:55:00,81.15,81.16,81.06,81.07,14959.0,80.6205,80.6304,80.5311,80.541,14959.0
2024-12-03 13:00:00,81.08,81.08,81.03,81.05,14572.0,80.551,80.551,80.5013,80.5211,14572.0
2024-12-03 13:05:00,81.06,81.06,81.0,81.03,7343.0,80.5311,80.5311,80.4715,80.5013,7343.0
2024-12-03 13:10:00,81.03,81.13,81.02,81.09,67662.0,80.5013,80.6006,80.4913,80.5609,67662.0
2024-12-03 13:15:00,81.09,81.09,81.05,81.06,6693.0,80.5609,80.5609,80.5211,80.5311,6693.0
2024-12-03 13:20:00,81.06,81.07,81.03,81.04,9574.0,80.5311,80.541,80.5013,80.5112,9574.0
2024-12-03 13:25:00,81.05,81.07,81.05,81.07,8163.0,80.5211,80.541,80.5211,80.541,8163.0
2024-12-03 13:30:00,81.06,81.14,81.03,81.14,12374.0,80.5311,80.6106,80.5013,80.6106,12374.0
2024-12-03 13:35:00,81.13,81.22,81.12,81.14,23161.0,80.6006,80.69,80.5907,80.6106,23161.0
2024-12-03 13:40:00,81.12,81.17,81.08,81.11,15873.0,80.5907,80.6404,80.551,80.5808,15873.0
2024-12-03 13:45:00,81.12,81.17,81.1,81.17,5443.0,80.5907,80.6404,80.5708,80.6404,5443.0
2024-12-03 13:50:00,81.15,81.15,81.06,81.07,14446.0,80.6205,80.6205,80.5311,80.541,14446.0
2024-12-03 13:55:00,81.09,81.19,81.05,81.14,19944.0,80.5609,80.6602,80.5211,80.6106,19944.0
2024-12-03 14:00:00,81.16,81.16,81.06,81.08,11407.0,80.6304,80.6304,80.5311,80.551,11407.0
2024-12-03 14:05:00,81.1,81.22,81.08,81.16,21237.0,80.5708,80.69,80.551,80.6304,21237.0
2024-12-03 14:10:00,81.16,81.19,81.12,81.13,14032.0,80.6304,80.6602,80.5907,80.6006,14032.0
2024-12-03 14:15:00,81.14,81.17,81.11,81.16,22033.0,80.6106,80.6404,80.5808,80.6304,22033.0
2024-12-03 14:20:00,81.16,81.18,81.11,81.13,22867.0,80.6304,80.6503,80.5808,80.6006,22867.0
2024-12-03 14:25:00,81.14,81.18,81.13,81.18,31784.0,80.6106,80.6503,80.6006,80.6503,31784.0
2024-12-03 14:30:00,81.17,81.2,81.14,81.17,44139.0,80.6404,80.6702,80.6106,80.6404,44139.0
2024-12-03 14:35:00,81.17,81.3,81.17,81.23,86829.0,80.6404,80.7695,80.6404,80.7,86829.0
2024-12-03 14:40:00,81.22,81.24,81.2,81.23,49141.0,80.69,80.7099,80.6702,80.7,49141.0
2024-12-03 14:45:00,81.23,81.25,81.2,81.21,23427.0,80.7,80.7198,80.6702,80.6801,23427.0
2024-12-03 14:50:00,81.21,81.23,81.18,81.19,36591.0,80.6801,80.7,80.6503,80.6602,36591.0
2024-12-03 14:55:00,81.2,81.31,81.18,81.23,32328.0,80.6702,80.7795,80.6503,80.7,32328.0
2024-12-03 15:00:00,81.21,81.26,81.19,81.25,17200.0,80.6801,80.7298,80.6602,80.7198,17200.0
2024-12-03 15:05:00,81.25,81.26,81.21,81.22,15993.0,80.7198,80.7298,80.6801,80.69,15993.0
2024-12-03 15:10:00,81.22,81.23,81.14,81.15,16579.0,80.69,80.7,80.6106,80.6205,16579.0
2024-12-03 15:15:00,81.15,81.2,81.14,81.2,12410.0,80.6205,80.6702,80.6106,80.6702,12410.0
2024-12-03 15:20:00,81.18,81.2,81.14,81.16,13248.0,80.6503,80.6702,80.6106,80.6304,13248.0
2024-12-03 15:25:00,81.16,81.19,81.15,81.19,13324.0,80.6304,80.6602,80.6205,80.6602,13324.0
2024-12-03 15:30:00,81.18,81.25,81.16,81.25,17404.0,80.6503,80.7198,80.6304,80.7198,17404.0
2024-12-03 15:35:00,81.24,81.27,81.19,81.21,55519.0,80.7099,80.7397,80.6602,80.6801,55519.0
2024-12-03 15:40:00,81.2,81.22,81.14,81.15,19314.0,80.6702,80.69,80.6106,80.6205,19314.0
2024-12-03 15:45:00,81.15,81.17,81.12,81.16,24517.0,80.6205,80.6404,80.5907,80.6304,24517.0
2024-12-03 15:50:00,81.16,81.22,81.13,81.21,61401.0,80.6304,80.69,80.6006,80.6801,61401.0
2024-12-03 15:55:00,81.21,81.23,81.1,81.12,234733.0,80.6801,80.7,80.5708,80.5907,234733.0
2024-12-04 09:30:00,80.68,80.82,80.18,80.69,220546.0,80.1536,80.2926,79.6568,80.1635,220546.0
2024-12-04 09:35:00,80.75,80.82,80.54,80.7,67595.0,80.2231,80.2926,80.0145,80.1734,67595.0
2024-12-04 09:40:00,80.67,80.83,80.57,80.76,53985.0,80.1436,80.3026,80.0443,80.233,53985.0
2024-12-04 09:45:00,80.76,80.95,80.73,80.81,36653.0,80.233,80.4218,80.2032,80.2827,36653.0
2024-12-04 09:50:00,80.81,80.88,80.76,80.85,29902.0,80.2827,80.3523,80.233,80.3225,29902.0
2024-12-04 09:55:00,80.81,80.92,80.8,80.87,25646.0,80.2827,80.392,80.2728,80.3423,25646.0
2024-12-04 10:00:00,80.86,81.03,80.81,80.9,36184.0,80.3324,80.5013,80.2827,80.3721,36184.0
2024-12-04 10:05:00,80.88,80.95,80.84,80.91,43308.0,80.3523,80.4218,80.3125,80.3821,43308.0
2024-12-04 10:10:00,80.92,80.96,80.71,80.77,144174.0,80.392,80.4317,80.1834,80.243,144174.0
2024-12-04 10:15:00,80.75,80.77,80.52,80.56,86449.0,80.2231,80.243,79.9946,80.0343,86449.0
2024-12-04 10:20:00,80.57,80.66,80.5,80.66,40688.0,80.0443,80.1337,79.9747,80.1337,40688.0
2024-12-04 10:25:00,80.65,80.65,80.48,80.6,65221.0,80.1238,80.1238,79.9549,80.0741,65221.0
2024-12-04 10:30:00,80.59,80.75,80.59,80.7,23812.0,80.0641,80.2231,80.0641,80.1734,23812.0
2024-12-04 10:35:00,80.7,80.79,80.7,80.77,27171.0,80.1734,80.2628,80.1734,80.243,27171.0
2024-12-04 10:40:00,80.77,80.79,80.74,80.78,28594.0,80.243,80.2628,80.2132,80.2529,28594.0
2024-12-04 10:45:00,80.77,80.83,80.71,80.76,49978.0,80.243,80.3026,80.1834,80.233,49978.0
2024-12-04 10:50:00,80.77,80.86,80.74,80.82,19959.0,80.243,80.3324,80.2132,80.2926,19959.0
2024-12-04 10:55:00,80.82,80.85,80.81,80.84,9843.0,80.2926,80.3225,80.2827,80.3125,9843.0
2024-12-04 11:00:00,80.84,80.92,80.83,80.91,19049.0,80.3125,80.392,80.3026,80.3821,19049.0
2024-12-04 11:05:00,80.92,80.93,80.66,80.66,26199.0,80.392,80.4019,80.1337,80.1337,26199.0
2024-12-04 11:10:00,80.67,80.71,80.62,80.67,23154.0,80.1436,80.1834,80.094,80.1436,23154.0
2024-12-04 11:15:00,80.67,80.72,80.64,80.68,68463.0,80.1436,80.1933,80.1138,80.1536,68463.0
2024-12-04 11:20:00,80.68,80.79,80.65,80.65,35927.0,80.1536,80.2628,80.1238,80.1238,35927.0
2024-12-04 11:25:00,80.64,80.66,80.59,80.6,22198.0,80.1138,80.1337,80.0641,80.0741,22198.0
2024-12-04 11:30:00,80.61,80.75,80.59,80.71,29357.0,80.084,80.2231,80.0641,80.1834,29357.0
2024-12-04 11:35:00,80.71,80.76,80.68,80.72,13044.0,80.1834,80.233,80.1536,80.1933,13044.0
2024-12-04 11:40:00,80.72,80.76,80.71,80.71,12698.0,80.1933,80.233,80.1834,80.1834,12698.0
2024-12-04 11:45:00,80.7,80.76,80.7,80.72,22491.0,80.1734,80.233,80.1734,80.1933,22491.0
2024-12-04 11:50:00,80.72,80.75,80.69,80.75,14678.0,80.1933,80.2231,80.1635,80.2231,14678.0
2024-12-04 11:55:00,80.73,80.73,80.63,80.64,38760.0,80.2032,80.2032,80.1039,80.1138,38760.0
2024-12-04 12:00:00,80.64,80.66,80.62,80.65,18353.0,80.1138,80.1337,80.094,80.1238,18353.0
2024-12-04 12:05:00,80.64,80.67,80.62,80.65,16094.0,80.1138,80.1436,80.094,80.1238,16094.0
2024-12-04 12:10:00,80.64,80.7,80.61,80.7,34351.0,80.1138,80.1734,80.084,80.1734,34351.0
2024-12-04 12:15:00,80.69,80.71,80.67,80.71,11173.0,80.1635,80.1834,80.1436,80.1834,11173.0
2024-12-04 12:20:00,80.7,80.74,80.67,80.7,13058.0,80.1734,80.2132,80.1436,80.1734,13058.0
2024-12-04 12:25:00,80.7,80.73,80.68,80.7,8517.0,80.1734,80.2032,80.1536,80.1734,8517.0
2024-12-04 12:30:00,80.7,80.74,80.68,80.71,13325.0,80.1734,80.2132,80.1536,80.1834,13325.0
2024-12-04 12:35:00,80.72,80.76,80.69,80.71,12946.0,80.1933,80.233,80.1635,80.1834,12946.0
2024-12-04 12:40:00,80.72,80.74,80.69,80.74,10322.0,80.1933,80.2132,80.1635,80.2132,10322.0
2024-12-04 12:45:00,80.73,80.76,80.73,80.75,9120.0,80.2032,80.233,80.2032,80.2231,9120.0
2024-12-04 12:50:00,80.75,80.78,80.71,80.71,31613.0,80.2231,80.2529,80.1834,80.1834,31613.0
2024-12-04 12:55:00,80.71,80.73,80.63,80.71,35369.0,80.1834,80.2032,80.1039,80.1834,35369.0
2024-12-04 13:00:00,80.7,80.78,80.69,80.77,32626.0,80.1734,80.2529,80.1635,80.243,32626.0
2024-12-04 13:05:00,80.76,80.83,80.7,80.82,58527.0,80.233,80.3026,80.1734,80.2926,58527.0
2024-12-04 13:10:00,80.82,80.88,80.79,80.8,40435.0,80.2926,80.3523,80.2628,80.2728,40435.0
2024-12-04 13:15:00,80.82,80.95,80.82,80.88,14829.0,80.2926,80.4218,80.2926,80.3523,14829.0
2024-12-04 13:20:00,80.87,80.87,80.8,80.83,15715.0,80.3423,80.3423,80.2728,80.3026,15715.0
2024-12-04 13:25:00,80.83,80.86,80.8,80.81,15898.0,80.3026,80.3324,80.2728,80.2827,15898.0
2024-12-04 13:30:00,80.8,80.8,80.69,80.76,24730.0,80.2728,80.2728,80.1635,80.233,24730.0
2024-12-04 13:35:00,80.75,80.87,80.74,80.83,63252.0,80.2231,80.3423,80.2132,80.3026,63252.0
2024-12-04 13:40:00,80.83,80.91,80.81,80.88,54047.0,80.3026,80.3821,80.2827,80.3523,54047.0
2024-12-04 13:45:00,80.89,80.94,80.87,80.94,20817.0,80.3622,80.4119,80.3423,80.4119,20817.0
2024-12-04 13:50:00,80.95,80.99,80.9,80.99,14798.0,80.4218,80.4615,80.3721,80.4615,14798.0
2024-12-04 13:55:00,80.99,81.0,80.92,80.92,19217.0,80.4615,80.4715,80.392,80.392,19217.0
2024-12-04 14:00:00,80.93,80.94,80.86,80.86,23020.0,80.4019,80.4119,80.3324,80.3324,23020.0
2024-12-04 14:05:00,80.87,80.91,80.86,80.9,19948.0,80.3423,80.3821,80.3324,80.3721,19948.0
2024-12-04 14:10:00,80.91,80.92,80.87,80.88,19985.0,80.3821,80.392,80.3423,80.3523,19985.0
2024-12-04 14:15:00,80.89,80.96,80.88,80.96,20247.0,80.3622,80.4317,80.3523,80.4317,20247.0
2024-12-04 14:20:00,80.96,81.05,80.95,81.05,28853.0,80.4317,80.5211,80.4218,80.5211,28853.0
2024-12-04 14:25:00,81.04,81.06,81.01,81.06,18242.0,80.5112,80.5311,80.4814,80.5311,18242.0
2024-12-04 14:30:00,81.06,81.1,81.04,81.09,20089.0,80.5311,80.5708,80.5112,80.5609,20089.0
2024-12-04 14:35:00,81.09,81.16,81.07,81.15,21456.0,80.5609,80.6304,80.541,80.6205,21456.0
2024-12-04 14:40:00,81.16,81.19,81.15,81.19,39074.0,80.6304,80.6602,80.6205,80.6602,39074.0
2024-12-04 14:45:00,81.18,81.27,81.18,81.24,29555.0,80.6503,80.7397,80.6503,80.7099,29555.0
2024-12-04 14:50:00,81.23,81.3,81.22,81.28,27112.0,80.7,80.7695,80.69,80.7496,27112.0
2024-12-04 14:55:00,81.27,81.27,81.2,81.23,16490.0,80.7397,80.7397,80.6702,80.7,16490.0
2024-12-04 15:00:00,81.23,81.41,81.22,81.39,71942.0,80.7,80.8788,80.69,80.8589,71942.0
2024-12-04 15:05:00,81.4,81.4,81.32,81.4,31116.0,80.8689,80.8689,80.7894,80.8689,31116.0
2024-12-04 15:10:00,81.4,81.45,81.39,81.4,30154.0,80.8689,80.9185,80.8589,80.8689,30154.0
2024-12-04 15:15:00,81.39,81.46,81.37,81.44,30047.0,80.8589,80.9285,80.8391,80.9086,30047.0
2024-12-04 15:20:00,81.44,81.47,81.4,81.45,34247.0,80.9086,80.9384,80.8689,80.9185,34247.0
2024-12-04 15:25:00,81.46,81.5,81.4,81.42,46868.0,80.9285,80.9682,80.8689,80.8887,46868.0
2024-12-04 15:30:00,81.42,81.5,81.42,81.45,33739.0,80.8887,80.9682,80.8887,80.9185,33739.0
2024-12-04 15:35:00,81.45,81.54,81.42,81.52,207615.0,80.9185,81.008,80.8887,80.9881,207615.0
2024-12-04 15:40:00,81.53,81.57,81.5,81.56,39214.0,80.998,81.0378,80.9682,81.0278,39214.0
2024-12-04 15:45:00,81.56,81.65,81.53,81.65,64933.0,81.0278,81.1172,80.998,81.1172,64933.0
2024-12-04 15:50:00,81.65,81.69,81.57,81.59,149374.0,81.1172,81.157,81.0378,81.0576,149374.0
2024-12-04 15:55:00,81.6,81.65,81.43,81.51,494732.0,81.0676,81.1172,80.8987,80.9781,494732.0
2024-12-05 09:30:00,80.01,81.34,80.0,81.25,249513.0,79.4879,80.8093,79.478,80.7198,249513.0
2024-12-05 09:35:00,81.29,81.37,81.2,81.3,58810.0,80.7596,80.8391,80.6702,80.7695,58810.0
2024-12-05 09:40:00,81.28,81.31,81.08,81.31,21317.0,80.7496,80.7795,80.551,80.7795,21317.0
2024-12-05 09:45:00,81.3,81.45,81.21,81.36,47465.0,80.7695,80.9185,80.6801,80.8291,47465.0
2024-12-05 09:50:00,81.36,81.46,81.32,81.41,45271.0,80.8291,80.9285,80.7894,80.8788,45271.0
2024-12-05 09:55:00,81.42,81.69,81.38,81.67,22989.0,80.8887,81.157,80.849,81.1371,22989.0
2024-12-05 10:00:00,81.67,81.79,81.62,81.71,48681.0,81.1371,81.2563,81.0874,81.1768,48681.0
2024-12-05 10:05:00,81.7,81.79,81.6,81.63,28065.0,81.1669,81.2563,81.0676,81.0974,28065.0
2024-12-05 10:10:00,81.6,81.65,81.54,81.56,23399.0,81.0676,81.1172,81.008,81.0278,23399.0
2024-12-05 10:15:00,81.56,81.6,81.52,81.59,24389.0,81.0278,81.0676,80.9881,81.0576,24389.0
2024-12-05 10:20:00,81.59,81.6,81.54,81.54,16853.0,81.0576,81.0676,81.008,81.008,16853.0
2024-12-05 10:25:00,81.55,81.66,81.53,81.64,24476.0,81.0179,81.1272,80.998,81.1073,24476.0
2024-12-05 10:30:00,81.64,81.68,81.52,81.67,17916.0,81.1073,81.147,80.9881,81.1371,17916.0
2024-12-05 10:35:00,81.69,81.71,81.56,81.6,25044.0,81.157,81.1768,81.0278,81.0676,25044.0
2024-12-05 10:40:00,81.6,81.73,81.6,81.73,40317.0,81.0676,81.1967,81.0676,81.1967,40317.0
2024-12-05 10:45:00,81.74,81.76,81.67,81.76,23542.0,81.2066,81.2265,81.1371,81.2265,23542.0
2024-12-05 10:50:00,81.77,81.77,81.65,81.73,84315.0,81.2365,81.2365,81.1172,81.1967,84315.0
2024-12-05 10:55:00,81.72,81.73,81.53,81.54,31672.0,81.1868,81.1967,80.998,81.008,31672.0
2024-12-05 11:00:00,81.53,81.54,81.43,81.49,64881.0,80.998,81.008,80.8987,80.9583,64881.0
2024-12-05 11:05:00,81.48,81.49,81.35,81.42,36993.0,80.9483,80.9583,80.8192,80.8887,36993.0
2024-12-05 11:10:00,81.42,81.5,81.41,81.5,28319.0,80.8887,80.9682,80.8788,80.9682,28319.0
2024-12-05 11:15:00,81.51,81.73,81.5,81.71,38826.0,80.9781,81.1967,80.9682,81.1768,38826.0
2024-12-05 11:20:00,81.72,81.76,81.67,81.69,27800.0,81.1868,81.2265,81.1371,81.157,27800.0
2024-12-05 11:25:00,81.7,81.75,81.65,81.73,28014.0,81.1669,81.2166,81.1172,81.1967,28014.0
2024-12-05 11:30:00,81.73,81.73,81.59,81.62,21543.0,81.1967,81.1967,81.0576,81.0874,21543.0
2024-12-05 11:35:00,81.63,81.71,81.6,81.67,38238.0,81.0974,81.1768,81.0676,81.1371,38238.0
2024-12-05 11:40:00,81.66,81.7,81.57,81.68,70913.0,81.1272,81.1669,81.0378,81.147,70913.0
2024-12-05 11:45:00,81.71,81.8,81.69,81.75,59507.0,81.1768,81.2663,81.157,81.2166,59507.0
2024-12-05 11:50:00,81.74,81.77,81.63,81.63,44439.0,81.2066,81.2365,81.0974,81.0974,44439.0
2024-12-05 11:55:00,81.63,81.7,81.6,81.7,45901.0,81.0974,81.1669,81.0676,81.1669,45901.0
2024-12-05 12:00:00,81.7,81.71,81.61,81.66,32118.0,81.1669,81.1768,81.0775,81.1272,32118.0
2024-12-05 12:05:00,81.66,81.76,81.65,81.74,25856.0,81.1272,81.2265,81.1172,81.2066,25856.0
2024-12-05 12:10:00,81.73,81.78,81.71,81.78,24129.0,81.1967,81.2464,81.1768,81.2464,24129.0
2024-12-05 12:15:00,81.78,81.79,81.72,81.76,43303.0,81.2464,81.2563,81.1868,81.2265,43303.0
2024-12-05 12:20:00,81.76,81.78,81.73,81.77,10182.0,81.2265,81.2464,81.1967,81.2365,10182.0
2024-12-05 12:25:00,81.77,81.79,81.72,81.73,48175.0,81.2365,81.2563,81.1868,81.1967,48175.0
2024-12-05 12:30:00,81.7,81.71,81.6,81.63,29702.0,81.1669,81.1768,81.0676,81.0974,29702.0
2024-12-05 12:35:00,81.63,81.64,81.54,81.63,44464.0,81.0974,81.1073,81.008,81.0974,44464.0
2024-12-05 12:40:00,81.63,81.73,81.61,81.68,14814.0,81.0974,81.1967,81.0775,81.147,14814.0
2024-12-05 12:45:00,81.68,81.78,81.64,81.77,215889.0,81.147,81.2464,81.1073,81.2365,215889.0
2024-12-05 12:50:00,81.77,81.8,81.72,81.77,20352.0,81.2365,81.2663,81.1868,81.2365,20352.0
2024-12-05 12:55:00,81.78,81.85,81.77,81.84,19171.0,81.2464,81.3159,81.2365,81.306,19171.0
2024-12-05 13:00:00,81.84,81.86,81.78,81.84,14989.0,81.306,81.3259,81.2464,81.306,14989.0
2024-12-05 13:05:00,81.84,81.86,81.82,81.83,37791.0,81.306,81.3259,81.2861,81.2961,37791.0
2024-12-05 13:10:00,81.8,81.83,81.75,81.82,35998.0,81.2663,81.2961,81.2166,81.2861,35998.0
2024-12-05 13:15:00,81.81,81.89,81.74,81.74,22251.0,81.2762,81.3557,81.2066,81.2066,22251.0
2024-12-05 13:20:00,81.75,81.75,81.64,81.68,15796.0,81.2166,81.2166,81.1073,81.147,15796.0
2024-12-05 13:25:00,81.67,81.79,81.65,81.78,39119.0,81.1371,81.2563,81.1172,81.2464,39119.0
2024-12-05 13:30:00,81.78,81.81,81.7,81.81,38151.0,81.2464,81.2762,81.1669,81.2762,38151.0
2024-12-05 13:35:00,81.82,81.88,81.81,81.84,9172.0,81.2861,81.3457,81.2762,81.306,9172.0
2024-12-05 13:40:00,81.84,81.88,81.82,81.86,14257.0,81.306,81.3457,81.2861,81.3259,14257.0
2024-12-05 13:45:00,81.86,81.93,81.85,81.91,47347.0,81.3259,81.3954,81.3159,81.3755,47347.0
2024-12-05 13:50:00,81.92,81.94,81.87,81.93,25729.0,81.3855,81.4053,81.3358,81.3954,25729.0
2024-12-05 13:55:00,81.92,81.98,81.9,81.94,19970.0,81.3855,81.4451,81.3656,81.4053,19970.0
2024-12-05 14:00:00,81.95,81.96,81.86,81.88,28416.0,81.4153,81.4252,81.3259,81.3457,28416.0
2024-12-05 14:05:00,81.89,82.04,81.87,82.03,743211.0,81.3557,81.5047,81.3358,81.4948,743211.0
2024-12-05 14:10:00,82.03,82.09,82.0,82.08,20245.0,81.4948,81.5544,81.4649,81.5444,20245.0
2024-12-05 14:15:00,82.07,82.21,82.07,82.2,24178.0,81.5345,81.6736,81.5345,81.6636,24178.0
2024-12-05 14:20:00,82.22,82.23,82.14,82.16,13510.0,81.6835,81.6934,81.604,81.6239,13510.0
2024-12-05 14:25:00,82.16,82.17,82.05,82.06,10673.0,81.6239,81.6338,81.5146,81.5246,10673.0
2024-12-05 14:30:00,82.06,82.08,81.99,82.02,73331.0,81.5246,81.5444,81.455,81.4848,73331.0
2024-12-05 14:35:00,82.02,82.11,82.02,82.06,13054.0,81.4848,81.5742,81.4848,81.5246,13054.0
2024-12-05 14:40:00,82.04,82.04,81.98,81.98,6711.0,81.5047,81.5047,81.4451,81.4451,6711.0
2024-12-05 14:45:00,81.98,81.99,81.89,81.98,20747.0,81.4451,81.455,81.3557,81.4451,20747.0
2024-12-05 14:50:00,81.97,81.98,81.94,81.94,12367.0,81.4351,81.4451,81.4053,81.4053,12367.0
2024-12-05 14:55:00,81.95,82.02,81.94,82.0,21303.0,81.4153,81.4848,81.4053,81.4649,21303.0
2024-12-05 15:00:00,81.98,82.04,81.96,81.99,20732.0,81.4451,81.5047,81.4252,81.455,20732.0
2024-12-05 15:05:00,81.97,82.04,81.97,82.01,10847.0,81.4351,81.5047,81.4351,81.4749,10847.0
2024-12-05 15:10:00,82.02,82.03,81.98,82.01,21968.0,81.4848,81.4948,81.4451,81.4749,21968.0
2024-12-05 15:15:00,82.01,82.06,81.99,82.06,18088.0,81.4749,81.5246,81.455,81.5246,18088.0
2024-12-05 15:20:00,82.06,82.13,82.05,82.08,60288.0,81.5246,81.5941,81.5146,81.5444,60288.0
2024-12-05 15:25:00,82.08,82.13,82.03,82.06,22357.0,81.5444,81.5941,81.4948,81.5246,22357.0
2024-12-05 15:30:00,82.06,82.07,82.0,82.04,32835.0,81.5246,81.5345,81.4649,81.5047,32835.0
2024-12-05 15:35:00,82.04,82.1,82.04,82.1,28857.0,81.5047,81.5643,81.5047,81.5643,28857.0
2024-12-05 15:40:00,82.11,82.17,82.07,82.09,41395.0,81.5742,81.6338,81.5345,81.5544,41395.0
2024-12-05 15:45:00,82.09,82.12,82.02,82.02,86656.0,81.5544,81.5842,81.4848,81.4848,86656.0
2024-12-05 15:50:00,82.01,82.03,81.89,81.9,113161.0,81.4749,81.4948,81.3557,81.3656,113161.0
2024-12-05 15:55:00,81.9,81.9,81.69,81.83,415538.0,81.3656,81.3656,81.157,81.2961,415538.0
2024-12-06 09:30:00,81.69,82.1,81.69,82.09,63870.0,81.157,81.5643,81.157,81.5544,63870.0
2024-12-06 09:35:00,82.05,82.17,81.88,81.95,20514.0,81.5146,81.6338,81.3457,81.4153,20514.0
2024-12-06 09:40:00,81.95,82.0,81.74,81.84,15067.0,81.4153,81.4649,81.2066,81.306,15067.0
2024-12-06 09:45:00,81.83,81.83,81.61,81.66,11459.0,81.2961,81.2961,81.0775,81.1272,11459.0
2024-12-06 09:50:00,81.64,81.7,81.6,81.7,74347.0,81.1073,81.1669,81.0676,81.1669,74347.0
2024-12-06 09:55:00,81.69,81.8,81.67,81.79,31472.0,81.157,81.2663,81.1371,81.2563,31472.0
2024-12-06 10:00:00,81.77,81.78,81.49,81.62,33097.0,81.2365,81.2464,80.9583,81.0874,33097.0
2024-12-06 10:05:00,81.62,81.72,81.6,81.72,16257.0,81.0874,81.1868,81.0676,81.1868,16257.0
2024-12-06 10:10:00,81.7,81.7,81.63,81.69,13858.0,81.1669,81.1669,81.0974,81.157,13858.0
2024-12-06 10:15:00,81.7,81.71,81.6,81.67,15740.0,81.1669,81.1768,81.0676,81.1371,15740.0
2024-12-06 10:20:00,81.67,81.79,81.66,81.73,15991.0,81.1371,81.2563,81.1272,81.1967,15991.0
2024-12-06 10:25:00,81.73,81.81,81.73,81.78,14687.0,81.1967,81.2762,81.1967,81.2464,14687.0
2024-12-06 10:30:00,81.76,81.82,81.69,81.79,14210.0,81.2265,81.2861,81.157,81.2563,14210.0
2024-12-06 10:35:00,81.8,81.91,81.79,81.85,15942.0,81.2663,81.3755,81.2563,81.3159,15942.0
2024-12-06 10:40:00,81.8,81.9,81.79,81.88,10314.0,81.2663,81.3656,81.2563,81.3457,10314.0
2024-12-06 10:45:00,81.85,81.92,81.83,81.92,12782.0,81.3159,81.3855,81.2961,81.3855,12782.0
2024-12-06 10:50:00,81.92,81.99,81.87,81.89,54402.0,81.3855,81.455,81.3358,81.3557,54402.0
2024-12-06 10:55:00,81.9,82.03,81.88,82.02,27017.0,81.3656,81.4948,81.3457,81.4848,27017.0
2024-12-06 11:00:00,82.01,82.01,81.93,81.95,6895.0,81.4749,81.4749,81.3954,81.4153,6895.0
2024-12-06 11:05:00,81.95,82.02,81.92,82.01,23130.0,81.4153,81.4848,81.3855,81.4749,23130.0
2024-12-06 11:10:00,82.0,82.13,81.97,82.06,15550.0,81.4649,81.5941,81.4351,81.5246,15550.0
2024-12-06 11:15:00,82.06,82.07,82.0,82.03,11362.0,81.5246,81.5345,81.4649,81.4948,11362.0
2024-12-06 11:20:00,82.04,82.05,81.83,81.98,82351.0,81.5047,81.5146,81.2961,81.4451,82351.0
2024-12-06 11:25:00,81.98,82.0,81.85,81.89,27164.0,81.4451,81.4649,81.3159,81.3557,27164.0
2024-12-06 11:30:00,81.9,81.96,81.76,81.78,32675.0,81.3656,81.4252,81.2265,81.2464,32675.0
2024-12-06 11:35:00,81.77,81.78,81.65,81.7,35031.0,81.2365,81.2464,81.1172,81.1669,35031.0
2024-12-06 11:40:00,81.7,81.77,81.68,81.76,49202.0,81.1669,81.2365,81.147,81.2265,49202.0
2024-12-06 11:45:00,81.75,81.76,81.66,81.72,22978.0,81.2166,81.2265,81.1272,81.1868,22978.0
2024-12-06 11:50:00,81.71,81.73,81.64,81.72,28454.0,81.1768,81.1967,81.1073,81.1868,28454.0
2024-12-06 11:55:00,81.74,81.77,81.68,81.69,35469.0,81.2066,81.2365,81.147,81.157,35469.0
2024-12-06 12:00:00,81.66,81.66,81.6,81.6,24840.0,81.1272,81.1272,81.0676,81.0676,24840.0
2024-12-06 12:05:00,81.61,81.62,81.57,81.58,6676.0,81.0775,81.0874,81.0378,81.0477,6676.0
2024-12-06 12:10:00,81.57,81.65,81.57,81.65,78576.0,81.0378,81.1172,81.0378,81.1172,78576.0
2024-12-06 12:15:00,81.64,81.72,81.64,81.67,16055.0,81.1073,81.1868,81.1073,81.1371,16055.0
2024-12-06 12:20:00,81.67,81.86,81.67,81.81,75650.0,81.1371,81.3259,81.1371,81.2762,75650.0
2024-12-06 12:25:00,81.82,81.9,81.79,81.79,24508.0,81.2861,81.3656,81.2563,81.2563,24508.0
2024-12-06 12:30:00,81.76,81.82,81.71,81.81,79950.0,81.2265,81.2861,81.1768,81.2762,79950.0
2024-12-06 12:35:00,81.8,81.81,81.75,81.77,32299.0,81.2663,81.2762,81.2166,81.2365,32299.0
2024-12-06 12:40:00,81.77,81.89,81.74,81.89,55071.0,81.2365,81.3557,81.2066,81.3557,55071.0
2024-12-06 12:45:00,81.89,81.94,81.81,81.82,53357.0,81.3557,81.4053,81.2762,81.2861,53357.0
2024-12-06 12:50:00,81.82,81.91,81.8,81.87,20421.0,81.2861,81.3755,81.2663,81.3358,20421.0
2024-12-06 12:55:00,81.88,81.9,81.79,81.8,14871.0,81.3457,81.3656,81.2563,81.2663,14871.0
2024-12-06 13:00:00,81.8,81.82,81.78,81.81,39905.0,81.2663,81.2861,81.2464,81.2762,39905.0
2024-12-06 13:05:00,81.8,81.88,81.79,81.85,37663.0,81.2663,81.3457,81.2563,81.3159,37663.0
2024-12-06 13:10:00,81.84,81.87,81.78,81.84,34012.0,81.306,81.3358,81.2464,81.306,34012.0
2024-12-06 13:15:00,81.82,81.89,81.79,81.88,48015.0,81.2861,81.3557,81.2563,81.3457,48015.0
2024-12-06 13:20:00,81.89,81.9,81.79,81.8,21058.0,81.3557,81.3656,81.2563,81.2663,21058.0
2024-12-06 13:25:00,81.82,81.84,81.8,81.83,5979.0,81.2861,81.306,81.2663,81.2961,5979.0
2024-12-06 13:30:00,81.83,81.87,81.8,81.87,7882.0,81.2961,81.3358,81.2663,81.3358,7882.0
2024-12-06 13:35:00,81.85,81.9,81.83,81.89,15790.0,81.3159,81.3656,81.2961,81.3557,15790.0
2024-12-06 13:40:00,81.87,81.88,81.7,81.72,56208.0,81.3358,81.3457,81.1669,81.1868,56208.0
2024-12-06 13:45:00,81.72,81.83,81.71,81.79,22189.0,81.1868,81.2961,81.1768,81.2563,22189.0
2024-12-06 13:50:00,81.8,81.84,81.75,81.82,13319.0,81.2663,81.306,81.2166,81.2861,13319.0
2024-12-06 13:55:00,81.81,81.85,81.8,81.84,11746.0,81.2762,81.3159,81.2663,81.306,11746.0
2024-12-06 14:00:00,81.84,81.97,81.83,81.93,203427.0,81.306,81.4351,81.2961,81.3954,203427.0
2024-12-06 14:05:00,81.92,81.93,81.87,81.88,7738.0,81.3855,81.3954,81.3358,81.3457,7738.0
2024-12-06 14:10:00,81.88,81.89,81.81,81.83,8808.0,81.3457,81.3557,81.2762,81.2961,8808.0
2024-12-06 14:15:00,81.83,81.87,81.79,81.81,9003.0,81.2961,81.3358,81.2563,81.2762,9003.0
2024-12-06 14:20:00,81.82,81.83,81.7,81.72,17387.0,81.2861,81.2961,81.1669,81.1868,17387.0
2024-12-06 14:25:00,81.72,81.72,81.58,81.62,20476.0,81.1868,81.1868,81.0477,81.0874,20476.0
2024-12-06 14:30:00,81.62,81.63,81.54,81.55,39822.0,81.0874,81.0974,81.008,81.0179,39822.0
2024-12-06 14:35:00,81.56,81.62,81.5,81.55,55037.0,81.0278,81.0874,80.9682,81.0179,55037.0
2024-12-06 14:40:00,81.56,81.65,81.54,81.64,9707.0,81.0278,81.1172,81.008,81.1073,9707.0
2024-12-06 14:45:00,81.62,81.65,81.58,81.65,8785.0,81.0874,81.1172,81.0477,81.1172,8785.0
2024-12-06 14:50:00,81.65,81.7,81.63,81.69,27112.0,81.1172,81.1669,81.0974,81.157,27112.0
2024-12-06 14:55:00,81.69,81.75,81.65,81.7,45309.0,81.157,81.2166,81.1172,81.1669,45309.0
2024-12-06 15:00:00,81.71,81.8,81.65,81.66,78934.0,81.1768,81.2663,81.1172,81.1272,78934.0
2024-12-06 15:05:00,81.63,81.63,81.51,81.53,36469.0,81.0974,81.0974,80.9781,80.998,36469.0
2024-12-06 15:10:00,81.52,81.61,81.52,81.59,15447.0,80.9881,81.0775,80.9881,81.0576,15447.0
2024-12-06 15:15:00,81.59,81.59,81.52,81.55,20602.0,81.0576,81.0576,80.9881,81.0179,20602.0
2024-12-06 15:20:00,81.56,81.6,81.5,81.5,18245.0,81.0278,81.0676,80.9682,80.9682,18245.0
2024-12-06 15:25:00,81.51,81.55,81.49,81.53,12673.0,80.9781,81.0179,80.9583,80.998,12673.0
2024-12-06 15:30:00,81.54,81.64,81.53,81.61,23785.0,81.008,81.1073,80.998,81.0775,23785.0
2024-12-06 15:35:00,81.62,81.63,81.55,81.58,14336.0,81.0874,81.0974,81.0179,81.0477,14336.0
2024-12-06 15:40:00,81.57,81.64,81.47,81.47,25111.0,81.0378,81.1073,80.9384,80.9384,25111.0
2024-12-06 15:45:00,81.47,81.53,81.45,81.48,47171.0,80.9384,80.998,80.9185,80.9483,47171.0
2024-12-06 15:50:00,81.47,81.49,81.41,81.44,54823.0,80.9384,80.9583,80.8788,80.9086,54823.0
2024-12-06 15:55:00,81.45,81.56,81.43,81.44,220367.0,80.9185,81.0278,80.8987,80.9086,220367.0
2024-12-09 09:30:00,82.47,82.82,82.13,82.47,280353.0,81.9319,82.2796,81.5941,81.9319,280353.0
2024-12-09 09:35:00,82.47,82.57,82.26,82.34,100868.0,81.9319,82.0312,81.7233,81.8027,100868.0
2024-12-09 09:40:00,82.35,82.64,82.18,82.49,81436.0,81.8127,82.1008,81.6438,81.9518,81436.0
2024-12-09 09:45:00,82.5,82.52,82.35,82.38,130148.0,81.9617,81.9816,81.8127,81.8425,130148.0
2024-12-09 09:50:00,82.38,82.59,82.34,82.34,84185.0,81.8425,82.0511,81.8027,81.8027,84185.0
2024-12-09 09:55:00,82.35,82.45,82.29,82.4,117849.0,81.8127,81.912,81.7531,81.8623,117849.0
2024-12-09 10:00:00,82.39,82.54,82.27,82.31,117815.0,81.8524,82.0014,81.7332,81.7729,117815.0
2024-12-09 10:05:00,82.3,82.42,82.24,82.34,107297.0,81.763,81.8822,81.7034,81.8027,107297.0
2024-12-09 10:10:00,82.32,82.39,82.24,82.29,72525.0,81.7829,81.8524,81.7034,81.7531,72525.0
2024-12-09 10:15:00,82.27,82.27,81.99,82.0,89427.0,81.7332,81.7332,81.455,81.4649,89427.0
2024-12-09 10:20:00,82.01,82.07,81.95,82.0,72784.0,81.4749,81.5345,81.4153,81.4649,72784.0
2024-12-09 10:25:00,81.98,82.01,81.79,81.89,99902.0,81.4451,81.4749,81.2563,81.3557,99902.0
2024-12-09 10:30:00,81.92,81.92,81.5,81.53,65695.0,81.3855,81.3855,80.9682,80.998,65695.0
2024-12-09 10:35:00,81.53,81.59,81.46,81.56,43499.0,80.998,81.0576,80.9285,81.0278,43499.0
2024-12-09 10:40:00,81.57,81.61,81.16,81.16,41003.0,81.0378,81.0775,80.6304,80.6304,41003.0
2024-12-09 10:45:00,81.16,81.22,81.04,81.1,35023.0,80.6304,80.69,80.5112,80.5708,35023.0
2024-12-09 10:50:00,81.07,81.09,80.99,81.05,26169.0,80.541,80.5609,80.4615,80.5211,26169.0
2024-12-09 10:55:00,81.05,81.09,80.95,81.09,22288.0,80.5211,80.5609,80.4218,80.5609,22288.0
2024-12-09 11:00:00,81.09,81.27,81.05,81.27,32353.0,80.5609,80.7397,80.5211,80.7397,32353.0
2024-12-09 11:05:00,81.26,81.3,81.22,81.25,20126.0,80.7298,80.7695,80.69,80.7198,20126.0
2024-12-09 11:10:00,81.25,81.41,81.22,81.32,38722.0,80.7198,80.8788,80.69,80.7894,38722.0
2024-12-09 11:15:00,81.32,81.42,81.3,81.4,25592.0,80.7894,80.8887,80.7695,80.8689,25592.0
2024-12-09 11:20:00,81.4,81.51,81.38,81.44,27461.0,80.8689,80.9781,80.849,80.9086,27461.0
2024-12-09 11:25:00,81.44,81.54,81.42,81.54,31721.0,80.9086,81.008,80.8887,81.008,31721.0
2024-12-09 11:30:00,81.54,81.67,81.54,81.66,22738.0,81.008,81.1371,81.008,81.1272,22738.0
2024-12-09 11:35:00,81.67,81.67,81.51,81.53,38706.0,81.1371,81.1371,80.9781,80.998,38706.0
2024-12-09 11:40:00,81.51,81.57,81.48,81.54,19569.0,80.9781,81.0378,80.9483,81.008,19569.0
2024-12-09 11:45:00,81.55,81.64,81.53,81.59,17383.0,81.0179,81.1073,80.998,81.0576,17383.0
2024-12-09 11:50:00,81.6,81.69,81.6,81.65,25291.0,81.0676,81.157,81.0676,81.1172,25291.0
2024-12-09 11:55:00,81.64,81.76,81.58,81.73,75674.0,81.1073,81.2265,81.0477,81.1967,75674.0
2024-12-09 12:00:00,81.73,81.75,81.66,81.69,24173.0,81.1967,81.2166,81.1272,81.157,24173.0
2024-12-09 12:05:00,81.7,81.71,81.55,81.62,22529.0,81.1669,81.1768,81.0179,81.0874,22529.0
2024-12-09 12:10:00,81.61,81.68,81.61,81.64,13626.0,81.0775,81.147,81.0775,81.1073,13626.0
2024-12-09 12:15:00,81.64,81.64,81.57,81.59,18052.0,81.1073,81.1073,81.0378,81.0576,18052.0
2024-12-09 12:20:00,81.59,81.65,81.55,81.56,47956.0,81.0576,81.1172,81.0179,81.0278,47956.0
2024-12-09 12:25:00,81.57,81.68,81.54,81.67,47064.0,81.0378,81.147,81.008,81.1371,47064.0
2024-12-09 12:30:00,81.67,81.74,81.66,81.69,23144.0,81.1371,81.2066,81.1272,81.157,23144.0
2024-12-09 12:35:00,81.69,81.76,81.67,81.72,30379.0,81.157,81.2265,81.1371,81.1868,30379.0
2024-12-09 12:40:00,81.72,81.76,81.62,81.66,69672.0,81.1868,81.2265,81.0874,81.1272,69672.0
2024-12-09 12:45:00,81.66,81.68,81.5,81.51,107540.0,81.1272,81.147,80.9682,80.9781,107540.0
2024-12-09 12:50:00,81.52,81.52,81.45,81.46,22065.0,80.9881,80.9881,80.9185,80.9285,22065.0
2024-12-09 12:55:00,81.45,81.5,81.42,81.5,14986.0,80.9185,80.9682,80.8887,80.9682,14986.0
2024-12-09 13:00:00,81.5,81.64,81.46,81.61,23878.0,80.9682,81.1073,80.9285,81.0775,23878.0
2024-12-09 13:05:00,81.61,81.7,81.6,81.67,17065.0,81.0775,81.1669,81.0676,81.1371,17065.0
2024-12-09 13:10:00,81.68,81.73,81.65,81.66,103870.0,81.147,81.1967,81.1172,81.1272,103870.0
2024-12-09 13:15:00,81.67,81.68,81.6,81.61,18179.0,81.1371,81.147,81.0676,81.0775,18179.0
2024-12-09 13:20:00,81.63,81.73,81.6,81.7,53720.0,81.0974,81.1967,81.0676,81.1669,53720.0
2024-12-09 13:25:00,81.7,81.73,81.61,81.61,80857.0,81.1669,81.1967,81.0775,81.0775,80857.0
2024-12-09 13:30:00,81.61,81.66,81.56,81.62,125978.0,81.0775,81.1272,81.0278,81.0874,125978.0
2024-12-09 13:35:00,81.62,81.74,81.56,81.74,64922.0,81.0874,81.2066,81.0278,81.2066,64922.0
2024-12-09 13:40:00,81.73,81.79,81.6,81.61,207931.0,81.1967,81.2563,81.0676,81.0775,207931.0
2024-12-09 13:45:00,81.62,81.78,81.61,81.72,89230.0,81.0874,81.2464,81.0775,81.1868,89230.0
2024-12-09 13:50:00,81.71,81.81,81.71,81.78,129182.0,81.1768,81.2762,81.1768,81.2464,129182.0
2024-12-09 13:55:00,81.78,81.85,81.66,81.81,83477.0,81.2464,81.3159,81.1272,81.2762,83477.0
2024-12-09 14:00:00,81.81,82.03,81.76,81.99,133769.0,81.2762,81.4948,81.2265,81.455,133769.0
2024-12-09 14:05:00,81.98,82.06,81.98,82.05,56591.0,81.4451,81.5246,81.4451,81.5146,56591.0
2024-12-09 14:10:00,82.05,82.27,82.04,82.27,48575.0,81.5146,81.7332,81.5047,81.7332,48575.0
2024-12-09 14:15:00,82.27,82.31,82.08,82.1,65872.0,81.7332,81.7729,81.5444,81.5643,65872.0
2024-12-09 14:20:00,82.11,82.16,82.07,82.15,24524.0,81.5742,81.6239,81.5345,81.614,24524.0
2024-12-09 14:25:00,82.16,82.23,82.07,82.23,38409.0,81.6239,81.6934,81.5345,81.6934,38409.0
2024-12-09 14:30:00,82.2,82.32,82.2,82.31,64914.0,81.6636,81.7829,81.6636,81.7729,64914.0
2024-12-09 14:35:00,82.32,82.35,82.28,82.31,25246.0,81.7829,81.8127,81.7431,81.7729,25246.0
2024-12-09 14:40:00,82.3,82.35,82.16,82.19,36190.0,81.763,81.8127,81.6239,81.6537,36190.0
2024-12-09 14:45:00,82.2,82.21,82.11,82.14,32087.0,81.6636,81.6736,81.5742,81.604,32087.0
2024-12-09 14:50:00,82.14,82.23,82.09,82.14,150991.0,81.604,81.6934,81.5544,81.604,150991.0
2024-12-09 14:55:00,82.14,82.15,82.07,82.08,35440.0,81.604,81.614,81.5345,81.5444,35440.0
2024-12-09 15:00:00,82.08,82.1,81.96,82.03,52998.0,81.5444,81.5643,81.4252,81.4948,52998.0
2024-12-09 15:05:00,82.01,82.04,81.94,82.0,27719.0,81.4749,81.5047,81.4053,81.4649,27719.0
2024-12-09 15:10:00,82.0,82.06,81.95,81.96,57582.0,81.4649,81.5246,81.4153,81.4252,57582.0
2024-12-09 15:15:00,81.95,82.08,81.95,82.0,107859.0,81.4153,81.5444,81.4153,81.4649,107859.0
2024-12-09 15:20:00,82.01,82.08,81.97,82.01,79798.0,81.4749,81.5444,81.4351,81.4749,79798.0
2024-12-09 15:25:00,81.99,82.04,81.99,82.0,55006.0,81.455,81.5047,81.455,81.4649,55006.0
2024-12-09 15:30:00,82.0,82.05,81.98,81.98,113585.0,81.4649,81.5146,81.4451,81.4451,113585.0
2024-12-09 15:35:00,81.98,82.0,81.88,81.92,125601.0,81.4451,81.4649,81.3457,81.3855,125601.0
2024-12-09 15:40:00,81.92,82.03,81.92,82.0,102220.0,81.3855,81.4948,81.3855,81.4649,102220.0
2024-12-09 15:45:00,82.0,82.0,81.86,81.89,88888.0,81.4649,81.4649,81.3259,81.3557,88888.0
2024-12-09 15:50:00,81.89,81.9,81.63,81.66,159393.0,81.3557,81.3656,81.0974,81.1272,159393.0
2024-12-09 15:55:00,81.67,81.68,81.45,81.52,595047.0,81.1371,81.147,80.9185,80.9881,595047.0
2024-12-10 09:30:00,81.6,81.77,81.41,81.45,133828.0,81.0676,81.2365,80.8788,80.9185,133828.0
2024-12-10 09:35:00,81.45,81.73,81.29,81.4,24548.0,80.9185,81.1967,80.7596,80.8689,24548.0
2024-12-10 09:40:00,81.4,81.49,81.28,81.34,37831.0,80.8689,80.9583,80.7496,80.8093,37831.0
2024-12-10 09:45:00,81.34,81.44,81.23,81.42,15278.0,80.8093,80.9086,80.7,80.8887,15278.0
2024-12-10 09:50:00,81.39,81.56,81.38,81.49,20650.0,80.8589,81.0278,80.849,80.9583,20650.0
2024-12-10 09:55:00,81.55,81.86,81.54,81.81,33600.0,81.0179,81.3259,81.008,81.2762,33600.0
2024-12-10 10:00:00,81.83,81.96,81.82,81.95,21625.0,81.2961,81.4252,81.2861,81.4153,21625.0
2024-12-10 10:05:00,81.95,82.03,81.76,81.76,17857.0,81.4153,81.4948,81.2265,81.2265,17857.0
2024-12-10 10:10:00,81.74,81.78,81.66,81.74,16179.0,81.2066,81.2464,81.1272,81.2066,16179.0
2024-12-10 10:15:00,81.75,81.82,81.69,81.77,9754.0,81.2166,81.2861,81.157,81.2365,9754.0
2024-12-10 10:20:00,81.77,81.87,81.77,81.84,15000.0,81.2365,81.3358,81.2365,81.306,15000.0
2024-12-10 10:25:00,81.84,81.96,81.8,81.95,15990.0,81.306,81.4252,81.2663,81.4153,15990.0
2024-12-10 10:30:00,81.97,82.12,81.95,82.08,26851.0,81.4351,81.5842,81.4153,81.5444,26851.0
2024-12-10 10:35:00,82.08,82.14,82.05,82.12,30491.0,81.5444,81.604,81.5146,81.5842,30491.0
2024-12-10 10:40:00,82.09,82.2,82.08,82.18,24590.0,81.5544,81.6636,81.5444,81.6438,24590.0
2024-12-10 10:45:00,82.17,82.38,82.17,82.36,32501.0,81.6338,81.8425,81.6338,81.8226,32501.0
2024-12-10 10:50:00,82.35,82.43,82.27,82.43,94674.0,81.8127,81.8921,81.7332,81.8921,94674.0
2024-12-10 10:55:00,82.41,82.5,82.37,82.5,59017.0,81.8723,81.9617,81.8325,81.9617,59017.0
2024-12-10 11:00:00,82.53,82.73,82.52,82.71,41696.0,81.9915,82.1902,81.9816,82.1703,41696.0
2024-12-10 11:05:00,82.72,82.98,82.65,82.96,79523.0,82.1803,82.4386,82.1107,82.4187,79523.0
2024-12-10 11:10:00,82.97,83.05,82.82,82.84,72776.0,82.4286,82.5081,82.2796,82.2995,72776.0
2024-12-10 11:15:00,82.84,82.9,82.75,82.89,36247.0,82.2995,82.3591,82.2101,82.3491,36247.0
2024-12-10 11:20:00,82.89,83.07,82.87,83.06,40063.0,82.3491,82.528,82.3293,82.518,40063.0
2024-12-10 11:25:00,83.08,83.13,82.98,83.04,37795.0,82.5379,82.5876,82.4386,82.4982,37795.0
2024-12-10 11:30:00,83.03,83.08,82.98,83.04,38863.0,82.4882,82.5379,82.4386,82.4982,38863.0
2024-12-10 11:35:00,83.03,83.09,82.94,83.05,25895.0,82.4882,82.5478,82.3988,82.5081,25895.0
2024-12-10 11:40:00,83.05,83.1,83.02,83.06,24572.0,82.5081,82.5578,82.4783,82.518,24572.0
2024-12-10 11:45:00,83.06,83.1,82.94,82.96,33297.0,82.518,82.5578,82.3988,82.4187,33297.0
2024-12-10 11:50:00,82.95,83.05,82.95,83.05,29905.0,82.4088,82.5081,82.4088,82.5081,29905.0
2024-12-10 11:55:00,83.03,83.1,83.0,83.04,24868.0,82.4882,82.5578,82.4584,82.4982,24868.0
2024-12-10 12:00:00,83.03,83.04,82.84,82.92,88874.0,82.4882,82.4982,82.2995,82.3789,88874.0
2024-12-10 12:05:00,82.91,82.91,82.77,82.83,37524.0,82.369,82.369,82.2299,82.2895,37524.0
2024-12-10 12:10:00,82.83,82.84,82.77,82.83,17581.0,82.2895,82.2995,82.2299,82.2895,17581.0
2024-12-10 12:15:00,82.82,82.82,82.75,82.76,20452.0,82.2796,82.2796,82.2101,82.22,20452.0
2024-12-10 12:20:00,82.76,82.88,82.75,82.85,28578.0,82.22,82.3392,82.2101,82.3094,28578.0
2024-12-10 12:25:00,82.84,82.85,82.77,82.83,22516.0,82.2995,82.3094,82.2299,82.2895,22516.0
2024-12-10 12:30:00,82.81,82.92,82.81,82.91,16041.0,82.2697,82.3789,82.2697,82.369,16041.0
2024-12-10 12:35:00,82.9,82.99,82.87,82.96,37576.0,82.3591,82.4485,82.3293,82.4187,37576.0
2024-12-10 12:40:00,82.96,82.97,82.83,82.85,33263.0,82.4187,82.4286,82.2895,82.3094,33263.0
2024-12-10 12:45:00,82.84,82.97,82.82,82.94,179586.0,82.2995,82.4286,82.2796,82.3988,179586.0
2024-12-10 12:50:00,82.96,82.96,82.79,82.8,22199.0,82.4187,82.4187,82.2498,82.2597,22199.0
2024-12-10 12:55:00,82.81,82.82,82.74,82.74,17886.0,82.2697,82.2796,82.2001,82.2001,17886.0
2024-12-10 13:00:00,82.74,82.84,82.69,82.84,29393.0,82.2001,82.2995,82.1504,82.2995,29393.0
2024-12-10 13:05:00,82.84,82.91,82.82,82.85,49223.0,82.2995,82.369,82.2796,82.3094,49223.0
2024-12-10 13:10:00,82.85,82.86,82.74,82.74,22876.0,82.3094,82.3193,82.2001,82.2001,22876.0
2024-12-10 13:15:00,82.74,82.77,82.67,82.73,72994.0,82.2001,82.2299,82.1306,82.1902,72994.0
2024-12-10 13:20:00,82.73,82.75,82.67,82.68,26088.0,82.1902,82.2101,82.1306,82.1405,26088.0
2024-12-10 13:25:00,82.68,82.68,82.58,82.63,62335.0,82.1405,82.1405,82.0412,82.0908,62335.0
2024-12-10 13:30:00,82.63,82.69,82.62,82.65,25223.0,82.0908,82.1504,82.0809,82.1107,25223.0
2024-12-10 13:35:00,82.65,82.76,82.65,82.75,20114.0,82.1107,82.22,82.1107,82.2101,20114.0
2024-12-10 13:40:00,82.76,82.77,82.62,82.62,27258.0,82.22,82.2299,82.0809,82.0809,27258.0
2024-12-10 13:45:00,82.63,82.69,82.63,82.67,74775.0,82.0908,82.1504,82.0908,82.1306,74775.0
2024-12-10 13:50:00,82.68,82.78,82.67,82.73,26315.0,82.1405,82.2399,82.1306,82.1902,26315.0
2024-12-10 13:55:00,82.7,82.75,82.64,82.72,34769.0,82.1604,82.2101,82.1008,82.1803,34769.0
2024-12-10 14:00:00,82.73,82.79,82.71,82.72,42243.0,82.1902,82.2498,82.1703,82.1803,42243.0
2024-12-10 14:05:00,82.74,82.74,82.62,82.68,22302.0,82.2001,82.2001,82.0809,82.1405,22302.0
2024-12-10 14:10:00,82.67,82.7,82.61,82.63,59930.0,82.1306,82.1604,82.071,82.0908,59930.0
2024-12-10 14:15:00,82.62,82.71,82.62,82.7,29828.0,82.0809,82.1703,82.0809,82.1604,29828.0
2024-12-10 14:20:00,82.7,82.74,82.68,82.73,17225.0,82.1604,82.2001,82.1405,82.1902,17225.0
2024-12-10 14:25:00,82.73,82.77,82.72,82.76,17498.0,82.1902,82.2299,82.1803,82.22,17498.0
2024-12-10 14:30:00,82.76,82.76,82.66,82.68,23990.0,82.22,82.22,82.1206,82.1405,23990.0
2024-12-10 14:35:00,82.68,82.75,82.68,82.73,30895.0,82.1405,82.2101,82.1405,82.1902,30895.0
2024-12-10 14:40:00,82.73,82.79,82.72,82.78,46257.0,82.1902,82.2498,82.1803,82.2399,46257.0
2024-12-10 14:45:00,82.78,82.85,82.77,82.83,28877.0,82.2399,82.3094,82.2299,82.2895,28877.0
2024-12-10 14:50:00,82.83,82.84,82.76,82.78,38310.0,82.2895,82.2995,82.22,82.2399,38310.0
2024-12-10 14:55:00,82.77,82.79,82.74,82.78,20270.0,82.2299,82.2498,82.2001,82.2399,20270.0
2024-12-10 15:00:00,82.76,82.84,82.72,82.83,46066.0,82.22,82.2995,82.1803,82.2895,46066.0
2024-12-10 15:05:00,82.83,82.83,82.67,82.69,36140.0,82.2895,82.2895,82.1306,82.1504,36140.0
2024-12-10 15:10:00,82.68,82.72,82.63,82.71,57784.0,82.1405,82.1803,82.0908,82.1703,57784.0
2024-12-10 15:15:00,82.72,82.84,82.72,82.84,39247.0,82.1803,82.2995,82.1803,82.2995,39247.0
2024-12-10 15:20:00,82.83,82.86,82.7,82.71,33028.0,82.2895,82.3193,82.1604,82.1703,33028.0
2024-12-10 15:25:00,82.71,82.74,82.67,82.69,43469.0,82.1703,82.2001,82.1306,82.1504,43469.0
2024-12-10 15:30:00,82.69,82.69,82.57,82.61,57701.0,82.1504,82.1504,82.0312,82.071,57701.0
2024-12-10 15:35:00,82.61,82.69,82.58,82.67,68562.0,82.071,82.1504,82.0412,82.1306,68562.0
2024-12-10 15:40:00,82.68,82.68,82.61,82.63,64628.0,82.1405,82.1405,82.071,82.0908,64628.0
2024-12-10 15:45:00,82.63,82.66,82.34,82.34,61821.0,82.0908,82.1206,81.8027,81.8027,61821.0
2024-12-10 15:50:00,82.35,82.46,82.19,82.21,136830.0,81.8127,81.9219,81.6537,81.6736,136830.0
2024-12-10 15:55:00,82.21,82.38,82.16,82.33,351384.0,81.6736,81.8425,81.6239,81.7928,351384.0
2024-12-11 09:30:00,82.5,82.72,82.27,82.58,98652.0,81.9617,82.1803,81.7332,82.0412,98652.0
2024-12-11 09:35:00,82.58,82.66,82.38,82.42,12245.0,82.0412,82.1206,81.8425,81.8822,12245.0
2024-12-11 09:40:00,82.43,82.65,82.37,82.4,23069.0,81.8921,82.1107,81.8325,81.8623,23069.0
2024-12-11 09:45:00,82.41,82.61,82.37,82.39,47313.0,81.8723,82.071,81.8325,81.8524,47313.0
2024-12-11 09:50:00,82.4,82.55,82.3,82.34,39853.0,81.8623,82.0114,81.763,81.8027,39853.0
2024-12-11 09:55:00,82.36,82.45,82.28,82.38,24466.0,81.8226,81.912,81.7431,81.8425,24466.0
2024-12-11 10:00:00,82.36,82.44,82.31,82.33,49851.0,81.8226,81.9021,81.7729,81.7928,49851.0
2024-12-11 10:05:00,82.34,82.42,82.18,82.2,35167.0,81.8027,81.8822,81.6438,81.6636,35167.0
2024-12-11 10:10:00,82.2,82.45,82.19,82.32,16715.0,81.6636,81.912,81.6537,81.7829,16715.0
2024-12-11 10:15:00,82.3,82.33,82.24,82.29,23964.0,81.763,81.7928,81.7034,81.7531,23964.0
2024-12-11 10:20:00,82.29,82.32,82.25,82.29,15857.0,81.7531,81.7829,81.7133,81.7531,15857.0
2024-12-11 10:25:00,82.29,82.29,82.11,82.22,23763.0,81.7531,81.7531,81.5742,81.6835,23763.0
2024-12-11 10:30:00,82.22,82.22,82.02,82.03,11986.0,81.6835,81.6835,81.4848,81.4948,11986.0
2024-12-11 10:35:00,82.03,82.04,81.95,81.97,20412.0,81.4948,81.5047,81.4153,81.4351,20412.0
2024-12-11 10:40:00,81.97,82.04,81.92,82.03,48600.0,81.4351,81.5047,81.3855,81.4948,48600.0
2024-12-11 10:45:00,82.04,82.39,82.04,82.39,40512.0,81.5047,81.8524,81.5047,81.8524,40512.0
2024-12-11 10:50:00,82.4,82.59,82.38,82.54,76182.0,81.8623,82.0511,81.8425,82.0014,76182.0
2024-12-11 10:55:00,82.55,82.57,82.46,82.48,31372.0,82.0114,82.0312,81.9219,81.9418,31372.0
2024-12-11 11:00:00,82.45,82.45,82.31,82.32,31121.0,81.912,81.912,81.7729,81.7829,31121.0
2024-12-11 11:05:00,82.33,82.39,82.29,82.32,73151.0,81.7928,81.8524,81.7531,81.7829,73151.0
2024-12-11 11:10:00,82.31,82.33,82.18,82.2,18509.0,81.7729,81.7928,81.6438,81.6636,18509.0
2024-12-11 11:15:00,82.19,82.23,82.13,82.19,19248.0,81.6537,81.6934,81.5941,81.6537,19248.0
2024-12-11 11:20:00,82.19,82.43,82.19,82.42,124207.0,81.6537,81.8921,81.6537,81.8822,124207.0
2024-12-11 11:25:00,82.44,82.49,82.42,82.44,15514.0,81.9021,81.9518,81.8822,81.9021,15514.0
2024-12-11 11:30:00,82.45,82.47,82.24,82.24,12897.0,81.912,81.9319,81.7034,81.7034,12897.0
2024-12-11 11:35:00,82.25,82.25,82.19,82.22,15193.0,81.7133,81.7133,81.6537,81.6835,15193.0
2024-12-11 11:40:00,82.26,82.37,82.26,82.37,10508.0,81.7233,81.8325,81.7233,81.8325,10508.0
2024-12-11 11:45:00,82.36,82.37,82.14,82.15,46002.0,81.8226,81.8325,81.604,81.614,46002.0
2024-12-11 11:50:00,82.15,82.25,82.15,82.2,13088.0,81.614,81.7133,81.614,81.6636,13088.0
2024-12-11 11:55:00,82.2,82.23,82.2,82.21,12889.0,81.6636,81.6934,81.6636,81.6736,12889.0
2024-12-11 12:00:00,82.21,82.26,82.15,82.16,15683.0,81.6736,81.7233,81.614,81.6239,15683.0
2024-12-11 12:05:00,82.16,82.26,82.15,82.24,12972.0,81.6239,81.7233,81.614,81.7034,12972.0
2024-12-11 12:10:00,82.25,82.36,82.25,82.33,14246.0,81.7133,81.8226,81.7133,81.7928,14246.0
2024-12-11 12:15:00,82.33,82.39,82.29,82.31,22557.0,81.7928,81.8524,81.7531,81.7729,22557.0
2024-12-11 12:20:00,82.32,82.35,82.3,82.31,8921.0,81.7829,81.8127,81.763,81.7729,8921.0
2024-12-11 12:25:00,82.3,82.31,82.25,82.27,18372.0,81.763,81.7729,81.7133,81.7332,18372.0
2024-12-11 12:30:00,82.27,82.38,82.25,82.33,34892.0,81.7332,81.8425,81.7133,81.7928,34892.0
2024-12-11 12:35:00,82.33,82.4,82.32,82.39,14908.0,81.7928,81.8623,81.7829,81.8524,14908.0
2024-12-11 12:40:00,82.4,82.51,82.38,82.38,60796.0,81.8623,81.9716,81.8425,81.8425,60796.0
2024-12-11 12:45:00,82.39,82.42,82.34,82.36,9854.0,81.8524,81.8822,81.8027,81.8226,9854.0
2024-12-11 12:50:00,82.35,82.39,82.3,82.37,7100.0,81.8127,81.8524,81.763,81.8325,7100.0
2024-12-11 12:55:00,82.37,82.37,82.28,82.31,8176.0,81.8325,81.8325,81.7431,81.7729,8176.0
2024-12-11 13:00:00,82.31,82.41,82.31,82.38,10474.0,81.7729,81.8723,81.7729,81.8425,10474.0
2024-12-11 13:05:00,82.37,82.48,82.37,82.47,22379.0,81.8325,81.9418,81.8325,81.9319,22379.0
2024-12-11 13:10:00,82.47,82.56,82.46,82.54,36415.0,81.9319,82.0213,81.9219,82.0014,36415.0
2024-12-11 13:15:00,82.53,82.55,82.45,82.47,29257.0,81.9915,82.0114,81.912,81.9319,29257.0
2024-12-11 13:20:00,82.47,82.5,82.41,82.44,19534.0,81.9319,81.9617,81.8723,81.9021,19534.0
2024-12-11 13:25:00,82.45,82.46,82.43,82.44,20562.0,81.912,81.9219,81.8921,81.9021,20562.0
2024-12-11 13:30:00,82.45,82.49,82.35,82.38,44533.0,81.912,81.9518,81.8127,81.8425,44533.0
2024-12-11 13:35:00,82.38,82.38,82.3,82.31,22832.0,81.8425,81.8425,81.763,81.7729,22832.0
2024-12-11 13:40:00,82.31,82.32,82.16,82.26,78902.0,81.7729,81.7829,81.6239,81.7233,78902.0
2024-12-11 13:45:00,82.25,82.31,82.21,82.31,24371.0,81.7133,81.7729,81.6736,81.7729,24371.0
2024-12-11 13:50:00,82.31,82.33,82.28,82.31,26936.0,81.7729,81.7928,81.7431,81.7729,26936.0
2024-12-11 13:55:00,82.31,82.31,82.23,82.26,38915.0,81.7729,81.7729,81.6934,81.7233,38915.0
2024-12-11 14:00:00,82.26,82.29,82.21,82.28,14354.0,81.7233,81.7531,81.6736,81.7431,14354.0
2024-12-11 14:05:00,82.28,82.31,82.23,82.3,24000.0,81.7431,81.7729,81.6934,81.763,24000.0
2024-12-11 14:10:00,82.29,82.32,82.26,82.31,15928.0,81.7531,81.7829,81.7233,81.7729,15928.0
2024-12-11 14:15:00,82.31,82.43,82.28,82.38,78177.0,81.7729,81.8921,81.7431,81.8425,78177.0
2024-12-11 14:20:00,82.38,82.38,82.23,82.23,22112.0,81.8425,81.8425,81.6934,81.6934,22112.0
2024-12-11 14:25:00,82.23,82.4,82.21,82.38,51585.0,81.6934,81.8623,81.6736,81.8425,51585.0
2024-12-11 14:30:00,82.39,82.43,82.36,82.42,17596.0,81.8524,81.8921,81.8226,81.8822,17596.0
2024-12-11 14:35:00,82.41,82.53,82.41,82.53,74419.0,81.8723,81.9915,81.8723,81.9915,74419.0
2024-12-11 14:40:00,82.54,82.63,82.46,82.49,68350.0,82.0014,82.0908,81.9219,81.9518,68350.0
2024-12-11 14:45:00,82.48,82.6,82.46,82.48,75044.0,81.9418,82.061,81.9219,81.9418,75044.0
2024-12-11 14:50:00,82.48,82.52,82.47,82.48,25927.0,81.9418,81.9816,81.9319,81.9418,25927.0
2024-12-11 14:55:00,82.47,82.51,82.46,82.48,23710.0,81.9319,81.9716,81.9219,81.9418,23710.0
2024-12-11 15:00:00,82.47,82.52,82.44,82.49,32286.0,81.9319,81.9816,81.9021,81.9518,32286.0
2024-12-11 15:05:00,82.5,82.55,82.47,82.55,39925.0,81.9617,82.0114,81.9319,82.0114,39925.0
2024-12-11 15:10:00,82.55,82.59,82.43,82.49,36302.0,82.0114,82.0511,81.8921,81.9518,36302.0
2024-12-11 15:15:00,82.49,82.5,82.45,82.49,28506.0,81.9518,81.9617,81.912,81.9518,28506.0
2024-12-11 15:20:00,82.48,82.48,82.41,82.45,38687.0,81.9418,81.9418,81.8723,81.912,38687.0
2024-12-11 15:25:00,82.45,82.48,82.39,82.48,33245.0,81.912,81.9418,81.8524,81.9418,33245.0
2024-12-11 15:30:00,82.48,82.49,82.43,82.44,51240.0,81.9418,81.9518,81.8921,81.9021,51240.0
2024-12-11 15:35:00,82.44,82.56,82.4,82.55,33983.0,81.9021,82.0213,81.8623,82.0114,33983.0
2024-12-11 15:40:00,82.54,82.58,82.49,82.57,66982.0,82.0014,82.0412,81.9518,82.0312,66982.0
2024-12-11 15:45:00,82.57,82.6,82.53,82.56,38594.0,82.0312,82.061,81.9915,82.0213,38594.0
2024-12-11 15:50:00,82.56,82.67,82.52,82.59,83743.0,82.0213,82.1306,81.9816,82.0511,83743.0
2024-12-11 15:55:00,82.57,82.57,82.23,82.41,545223.0,82.0312,82.0312,81.6934,81.8723,545223.0
2024-12-12 09:30:00,82.76,82.86,82.46,82.72,93863.0,82.22,82.3193,81.9219,82.1803,93863.0
2024-12-12 09:35:00,82.73,83.06,82.71,82.92,45774.0,82.1902,82.518,82.1703,82.3789,45774.0
2024-12-12 09:40:00,82.92,83.04,82.81,82.98,77121.0,82.3789,82.4982,82.2697,82.4386,77121.0
2024-12-12 09:45:00,83.01,83.07,82.75,82.81,31995.0,82.4684,82.528,82.2101,82.2697,31995.0
2024-12-12 09:50:00,82.79,82.83,82.64,82.7,21277.0,82.2498,82.2895,82.1008,82.1604,21277.0
2024-12-12 09:55:00,82.71,82.71,82.4,82.55,88718.0,82.1703,82.1703,81.8623,82.0114,88718.0
2024-12-12 10:00:00,82.55,82.67,82.53,82.63,39173.0,82.0114,82.1306,81.9915,82.0908,39173.0
2024-12-12 10:05:00,82.64,82.69,82.53,82.56,22544.0,82.1008,82.1504,81.9915,82.0213,22544.0
2024-12-12 10:10:00,82.58,82.58,82.43,82.5,14878.0,82.0412,82.0412,81.8921,81.9617,14878.0
2024-12-12 10:15:00,82.51,82.65,82.49,82.53,21248.0,81.9716,82.1107,81.9518,81.9915,21248.0
2024-12-12 10:20:00,82.56,82.67,82.51,82.63,19130.0,82.0213,82.1306,81.9716,82.0908,19130.0
2024-12-12 10:25:00,82.61,82.74,82.6,82.72,26526.0,82.071,82.2001,82.061,82.1803,26526.0
2024-12-12 10:30:00,82.72,82.86,82.68,82.86,13094.0,82.1803,82.3193,82.1405,82.3193,13094.0
2024-12-12 10:35:00,82.84,82.87,82.79,82.82,16368.0,82.2995,82.3293,82.2498,82.2796,16368.0
2024-12-12 10:40:00,82.82,82.91,82.8,82.87,19099.0,82.2796,82.369,82.2597,82.3293,19099.0
2024-12-12 10:45:00,82.86,82.87,82.73,82.81,15444.0,82.3193,82.3293,82.1902,82.2697,15444.0
2024-12-12 10:50:00,82.79,82.84,82.71,82.71,20732.0,82.2498,82.2995,82.1703,82.1703,20732.0
2024-12-12 10:55:00,82.73,82.94,82.69,82.91,39016.0,82.1902,82.3988,82.1504,82.369,39016.0
2024-12-12 11:00:00,82.91,83.01,82.87,82.96,63665.0,82.369,82.4684,82.3293,82.4187,63665.0
2024-12-12 11:05:00,82.96,82.96,82.81,82.89,44074.0,82.4187,82.4187,82.2697,82.3491,44074.0
2024-12-12 11:10:00,82.88,82.98,82.88,82.95,87749.0,82.3392,82.4386,82.3392,82.4088,87749.0
2024-12-12 11:15:00,82.95,82.96,82.85,82.94,19947.0,82.4088,82.4187,82.3094,82.3988,19947.0
2024-12-12 11:20:00,82.96,83.01,82.9,82.91,67858.0,82.4187,82.4684,82.3591,82.369,67858.0
2024-12-12 11:25:00,82.91,82.98,82.9,82.97,9584.0,82.369,82.4386,82.3591,82.4286,9584.0
2024-12-12 11:30:00,82.97,82.97,82.9,82.95,9686.0,82.4286,82.4286,82.3591,82.4088,9686.0
2024-12-12 11:35:00,82.97,82.98,82.88,82.89,9923.0,82.4286,82.4386,82.3392,82.3491,9923.0
2024-12-12 11:40:00,82.88,82.93,82.88,82.93,11328.0,82.3392,82.3889,82.3392,82.3889,11328.0
2024-12-12 11:45:00,82.92,82.97,82.85,82.95,15509.0,82.3789,82.4286,82.3094,82.4088,15509.0
2024-12-12 11:50:00,82.97,83.0,82.93,82.95,37981.0,82.4286,82.4584,82.3889,82.4088,37981.0
2024-12-12 11:55:00,82.98,83.01,82.93,82.95,11761.0,82.4386,82.4684,82.3889,82.4088,11761.0
2024-12-12 12:00:00,82.93,82.99,82.91,82.98,6746.0,82.3889,82.4485,82.369,82.4386,6746.0
2024-12-12 12:05:00,83.0,83.06,82.96,83.06,53706.0,82.4584,82.518,82.4187,82.518,53706.0
2024-12-12 12:10:00,83.02,83.13,83.02,83.12,13073.0,82.4783,82.5876,82.4783,82.5776,13073.0
2024-12-12 12:15:00,83.15,83.18,83.11,83.13,17275.0,82.6074,82.6373,82.5677,82.5876,17275.0
2024-12-12 12:20:00,83.13,83.15,83.02,83.07,15430.0,82.5876,82.6074,82.4783,82.528,15430.0
2024-12-12 12:25:00,83.05,83.07,82.98,83.01,9808.0,82.5081,82.528,82.4386,82.4684,9808.0
2024-12-12 12:30:00,83.01,83.05,82.96,82.99,30031.0,82.4684,82.5081,82.4187,82.4485,30031.0
2024-12-12 12:35:00,82.97,82.99,82.91,82.98,10138.0,82.4286,82.4485,82.369,82.4386,10138.0
2024-12-12 12:40:00,82.97,82.99,82.94,82.97,11567.0,82.4286,82.4485,82.3988,82.4286,11567.0
2024-12-12 12:45:00,82.97,82.99,82.95,82.96,9362.0,82.4286,82.4485,82.4088,82.4187,9362.0
2024-12-12 12:50:00,82.96,82.96,82.86,82.91,15584.0,82.4187,82.4187,82.3193,82.369,15584.0
2024-12-12 12:55:00,82.91,82.98,82.9,82.96,13928.0,82.369,82.4386,82.3591,82.4187,13928.0
2024-12-12 13:00:00,82.97,83.02,82.93,82.96,18213.0,82.4286,82.4783,82.3889,82.4187,18213.0
2024-12-12 13:05:00,82.96,83.02,82.95,83.01,13574.0,82.4187,82.4783,82.4088,82.4684,13574.0
2024-12-12 13:10:00,83.01,83.01,82.97,83.0,4978.0,82.4684,82.4684,82.4286,82.4584,4978.0
2024-12-12 13:15:00,83.0,83.05,82.99,83.05,45762.0,82.4584,82.5081,82.4485,82.5081,45762.0
2024-12-12 13:20:00,83.05,83.1,83.05,83.09,8104.0,82.5081,82.5578,82.5081,82.5478,8104.0
2024-12-12 13:25:00,83.09,83.1,83.05,83.05,8213.0,82.5478,82.5578,82.5081,82.5081,8213.0
2024-12-12 13:30:00,83.07,83.08,83.02,83.02,7613.0,82.528,82.5379,82.4783,82.4783,7613.0
2024-12-12 13:35:00,83.01,83.01,82.93,82.96,10548.0,82.4684,82.4684,82.3889,82.4187,10548.0
2024-12-12 13:40:00,82.97,83.04,82.96,82.99,74626.0,82.4286,82.4982,82.4187,82.4485,74626.0
2024-12-12 13:45:00,82.99,83.11,82.98,83.06,36561.0,82.4485,82.5677,82.4386,82.518,36561.0
2024-12-12 13:50:00,83.06,83.16,83.03,83.12,89977.0,82.518,82.6174,82.4882,82.5776,89977.0
2024-12-12 13:55:00,83.11,83.22,83.11,83.21,39906.0,82.5677,82.677,82.5677,82.6671,39906.0
2024-12-12 14:00:00,83.2,83.27,83.11,83.27,23590.0,82.6571,82.7267,82.5677,82.7267,23590.0
2024-12-12 14:05:00,83.27,83.3,83.17,83.19,71677.0,82.7267,82.7565,82.6273,82.6472,71677.0
2024-12-12 14:10:00,83.18,83.19,83.0,83.0,23611.0,82.6373,82.6472,82.4584,82.4584,23611.0
2024-12-12 14:15:00,83.01,83.03,82.9,82.93,50168.0,82.4684,82.4882,82.3591,82.3889,50168.0
2024-12-12 14:20:00,82.94,83.0,82.85,82.88,29864.0,82.3988,82.4584,82.3094,82.3392,29864.0
2024-12-12 14:25:00,82.88,82.9,82.77,82.79,24204.0,82.3392,82.3591,82.2299,82.2498,24204.0
2024-12-12 14:30:00,82.77,82.78,82.7,82.76,15004.0,82.2299,82.2399,82.1604,82.22,15004.0
2024-12-12 14:35:00,82.76,82.82,82.71,82.82,16523.0,82.22,82.2796,82.1703,82.2796,16523.0
2024-12-12 14:40:00,82.82,82.85,82.77,82.83,38546.0,82.2796,82.3094,82.2299,82.2895,38546.0
2024-12-12 14:45:00,82.83,82.89,82.82,82.87,23673.0,82.2895,82.3491,82.2796,82.3293,23673.0
2024-12-12 14:50:00,82.88,82.92,82.83,82.91,21828.0,82.3392,82.3789,82.2895,82.369,21828.0
2024-12-12 14:55:00,82.92,82.93,82.9,82.92,16052.0,82.3789,82.3889,82.3591,82.3789,16052.0
2024-12-12 15:00:00,82.91,82.98,82.9,82.97,21595.0,82.369,82.4386,82.3591,82.4286,21595.0
2024-12-12 15:05:00,82.97,83.06,82.97,83.06,50058.0,82.4286,82.518,82.4286,82.518,50058.0
2024-12-12 15:10:00,83.06,83.08,83.0,83.07,32242.0,82.518,82.5379,82.4584,82.528,32242.0
2024-12-12 15:15:00,83.07,83.18,83.06,83.15,194550.0,82.528,82.6373,82.518,82.6074,194550.0
2024-12-12 15:20:00,83.15,83.15,83.03,83.06,41419.0,82.6074,82.6074,82.4882,82.518,41419.0
2024-12-12 15:25:00,83.04,83.11,82.97,83.06,52984.0,82.4982,82.5677,82.4286,82.518,52984.0
2024-12-12 15:30:00,83.06,83.13,83.04,83.08,57993.0,82.518,82.5876,82.4982,82.5379,57993.0
2024-12-12 15:35:00,83.09,83.16,83.08,83.16,62121.0,82.5478,82.6174,82.5379,82.6174,62121.0
2024-12-12 15:40:00,83.16,83.17,83.02,83.04,58690.0,82.6174,82.6273,82.4783,82.4982,58690.0
2024-12-12 15:45:00,83.03,83.11,83.01,83.02,117714.0,82.4882,82.5677,82.4684,82.4783,117714.0
2024-12-12 15:50:00,83.03,83.04,82.89,82.9,169111.0,82.4882,82.4982,82.3491,82.3591,169111.0
2024-12-12 15:55:00,82.91,83.0,82.75,82.84,450280.0,82.369,82.4584,82.2101,82.2995,450280.0
2024-12-13 09:30:00,83.04,83.08,82.2,82.35,216093.0,82.4982,82.5379,81.6636,81.8127,216093.0
2024-12-13 09:35:00,82.35,82.36,81.96,82.19,87402.0,81.8127,81.8226,81.4252,81.6537,87402.0
2024-12-13 09:40:00,82.19,82.19,81.53,81.56,197982.0,81.6537,81.6537,80.998,81.0278,197982.0
2024-12-13 09:45:00,81.56,81.62,80.89,81.03,163241.0,81.0278,81.0874,80.3622,80.5013,163241.0
2024-12-13 09:50:00,81.0,81.07,80.48,80.55,195730.0,80.4715,80.541,79.9549,80.0244,195730.0
2024-12-13 09:55:00,80.55,80.82,79.86,79.88,316802.0,80.0244,80.2926,79.3389,79.3588,316802.0
2024-12-13 10:00:00,79.92,80.0,79.58,79.6,182933.0,79.3985,79.478,79.0607,79.0806,182933.0
2024-12-13 10:05:00,79.61,79.85,79.41,79.79,265373.0,79.0905,79.329,78.8918,79.2694,265373.0
2024-12-13 10:10:00,79.82,80.27,79.74,80.05,200549.0,79.2992,79.7462,79.2197,79.5277,200549.0
2024-12-13 10:15:00,80.07,80.1,79.62,79.71,275478.0,79.5475,79.5773,79.1005,79.1899,275478.0
2024-12-13 10:20:00,79.75,79.76,79.55,79.67,103650.0,79.2296,79.2396,79.0309,79.1502,103650.0
2024-12-13 10:25:00,79.71,79.82,79.59,79.6,138978.0,79.1899,79.2992,79.0707,79.0806,138978.0
2024-12-13 10:30:00,79.6,79.82,79.51,79.52,142029.0,79.0806,79.2992,78.9912,79.0011,142029.0
2024-12-13 10:35:00,79.53,79.53,79.08,79.15,144668.0,79.0111,79.0111,78.564,78.6335,144668.0
2024-12-13 10:40:00,79.14,79.28,78.91,79.12,149579.0,78.6236,78.7627,78.3951,78.6037,149579.0
2024-12-13 10:45:00,79.08,79.92,79.04,79.81,191583.0,78.564,79.3985,78.5243,79.2892,191583.0
2024-12-13 10:50:00,79.81,79.84,79.4,79.42,160791.0,79.2892,79.319,78.8819,78.9018,160791.0
2024-12-13 10:55:00,79.4,79.86,79.4,79.58,143121.0,78.8819,79.3389,78.8819,79.0607,143121.0
2024-12-13 11:00:00,79.56,79.64,79.26,79.36,50119.0,79.0409,79.1203,78.7428,78.8422,50119.0
2024-12-13 11:05:00,79.37,79.48,79.2,79.31,78192.0,78.8521,78.9614,78.6832,78.7925,78192.0
2024-12-13 11:10:00,79.3,79.44,79.18,79.39,52956.0,78.7826,78.9217,78.6634,78.872,52956.0
2024-12-13 11:15:00,79.38,79.68,79.37,79.6,143145.0,78.862,79.1601,78.8521,79.0806,143145.0
2024-12-13 11:20:00,79.58,79.61,79.45,79.52,42174.0,79.0607,79.0905,78.9316,79.0011,42174.0
2024-12-13 11:25:00,79.52,79.52,79.34,79.45,25937.0,79.0011,79.0011,78.8223,78.9316,25937.0
2024-12-13 11:30:00,79.43,79.79,79.42,79.77,57659.0,78.9117,79.2694,78.9018,79.2495,57659.0
2024-12-13 11:35:00,79.76,79.83,79.63,79.81,43017.0,79.2396,79.3091,79.1104,79.2892,43017.0
2024-12-13 11:40:00,79.8,79.86,79.61,79.62,87209.0,79.2793,79.3389,79.0905,79.1005,87209.0
2024-12-13 11:45:00,79.61,79.78,79.58,79.72,62751.0,79.0905,79.2594,79.0607,79.1998,62751.0
2024-12-13 11:50:00,79.75,79.81,79.61,79.75,99623.0,79.2296,79.2892,79.0905,79.2296,99623.0
2024-12-13 11:55:00,79.75,79.77,79.63,79.67,74677.0,79.2296,79.2495,79.1104,79.1502,74677.0
2024-12-13 12:00:00,79.65,79.65,79.39,79.41,34383.0,79.1303,79.1303,78.872,78.8918,34383.0
2024-12-13 12:05:00,79.39,79.55,79.34,79.54,110545.0,78.872,79.0309,78.8223,79.021,110545.0
2024-12-13 12:10:00,79.54,79.62,79.5,79.51,76553.0,79.021,79.1005,78.9813,78.9912,76553.0
2024-12-13 12:15:00,79.51,79.52,79.4,79.43,39916.0,78.9912,79.0011,78.8819,78.9117,39916.0
2024-12-13 12:20:00,79.44,79.72,79.44,79.72,24401.0,78.9217,79.1998,78.9217,79.1998,24401.0
2024-12-13 12:25:00,79.7,79.78,79.59,79.7,59261.0,79.18,79.2594,79.0707,79.18,59261.0
2024-12-13 12:30:00,79.72,79.82,79.68,79.81,50755.0,79.1998,79.2992,79.1601,79.2892,50755.0
2024-12-13 12:35:00,79.81,79.9,79.76,79.82,114356.0,79.2892,79.3787,79.2396,79.2992,114356.0
2024-12-13 12:40:00,79.81,79.91,79.74,79.89,218880.0,79.2892,79.3886,79.2197,79.3687,218880.0
2024-12-13 12:45:00,79.89,80.02,79.88,79.99,56231.0,79.3687,79.4979,79.3588,79.4681,56231.0
2024-12-13 12:50:00,79.99,80.01,79.89,79.96,60263.0,79.4681,79.4879,79.3687,79.4383,60263.0
2024-12-13 12:55:00,79.94,79.96,79.7,79.76,56300.0,79.4184,79.4383,79.18,79.2396,56300.0
2024-12-13 13:00:00,79.76,79.97,79.74,79.88,44538.0,79.2396,79.4482,79.2197,79.3588,44538.0
2024-12-13 13:05:00,79.9,79.98,79.51,79.51,67250.0,79.3787,79.4581,78.9912,78.9912,67250.0
2024-12-13 13:10:00,79.51,79.61,79.46,79.54,90521.0,78.9912,79.0905,78.9415,79.021,90521.0
2024-12-13 13:15:00,79.53,79.55,79.39,79.4,45415.0,79.0111,79.0309,78.872,78.8819,45415.0
2024-12-13 13:20:00,79.4,79.42,79.19,79.21,30260.0,78.8819,78.9018,78.6733,78.6932,30260.0
2024-12-13 13:25:00,79.2,79.42,79.14,79.38,77363.0,78.6832,78.9018,78.6236,78.862,77363.0
2024-12-13 13:30:00,79.39,79.49,79.37,79.4,33418.0,78.872,78.9713,78.8521,78.8819,33418.0
2024-12-13 13:35:00,79.39,79.45,79.37,79.4,46361.0,78.872,78.9316,78.8521,78.8819,46361.0
2024-12-13 13:40:00,79.4,79.42,79.27,79.28,62217.0,78.8819,78.9018,78.7528,78.7627,62217.0
2024-12-13 13:45:00,79.28,79.31,79.11,79.12,34990.0,78.7627,78.7925,78.5938,78.6037,34990.0
2024-12-13 13:50:00,79.11,79.16,79.05,79.1,53156.0,78.5938,78.6435,78.5342,78.5839,53156.0
2024-12-13 13:55:00,79.09,79.1,78.98,79.08,61232.0,78.5739,78.5839,78.4647,78.564,61232.0
2024-12-13 14:00:00,79.08,79.1,78.89,78.91,55430.0,78.564,78.5839,78.3752,78.3951,55430.0
2024-12-13 14:05:00,78.9,78.98,78.83,78.94,65079.0,78.3852,78.4647,78.3156,78.4249,65079.0
2024-12-13 14:10:00,78.94,78.95,78.81,78.86,43825.0,78.4249,78.4349,78.2958,78.3454,43825.0
2024-12-13 14:15:00,78.87,79.18,78.86,79.15,74656.0,78.3554,78.6634,78.3454,78.6335,74656.0
2024-12-13 14:20:00,79.14,79.29,79.14,79.19,57580.0,78.6236,78.7726,78.6236,78.6733,57580.0
2024-12-13 14:25:00,79.19,79.33,79.18,79.29,37263.0,78.6733,78.8124,78.6634,78.7726,37263.0
2024-12-13 14:30:00,79.31,79.38,79.28,79.34,32521.0,78.7925,78.862,78.7627,78.8223,32521.0
2024-12-13 14:35:00,79.34,79.35,79.22,79.23,27589.0,78.8223,78.8322,78.7031,78.713,27589.0
2024-12-13 14:40:00,79.23,79.27,79.17,79.17,28170.0,78.713,78.7528,78.6534,78.6534,28170.0
2024-12-13 14:45:00,79.17,79.25,79.15,79.21,30382.0,78.6534,78.7329,78.6335,78.6932,30382.0
2024-12-13 14:50:00,79.2,79.26,79.03,79.09,90913.0,78.6832,78.7428,78.5143,78.5739,90913.0
2024-12-13 14:55:00,79.09,79.09,78.98,79.04,60042.0,78.5739,78.5739,78.4647,78.5243,60042.0
2024-12-13 15:00:00,79.04,79.2,79.02,79.11,38606.0,78.5243,78.6832,78.5044,78.5938,38606.0
2024-12-13 15:05:00,79.1,79.11,79.06,79.09,38110.0,78.5839,78.5938,78.5441,78.5739,38110.0
2024-12-13 15:10:00,79.1,79.1,78.94,78.94,39526.0,78.5839,78.5839,78.4249,78.4249,39526.0
2024-12-13 15:15:00,78.94,78.95,78.72,78.73,59496.0,78.4249,78.4349,78.2064,78.2163,59496.0
2024-12-13 15:20:00,78.73,78.88,78.71,78.82,56238.0,78.2163,78.3653,78.1964,78.3057,56238.0
2024-12-13 15:25:00,78.81,78.95,78.76,78.82,92301.0,78.2958,78.4349,78.2461,78.3057,92301.0
2024-12-13 15:30:00,78.82,78.97,78.79,78.94,81160.0,78.3057,78.4547,78.2759,78.4249,81160.0
2024-12-13 15:35:00,78.93,78.95,78.8,78.87,184516.0,78.415,78.4349,78.2858,78.3554,184516.0
2024-12-13 15:40:00,78.87,79.14,78.84,79.14,164877.0,78.3554,78.6236,78.3256,78.6236,164877.0
2024-12-13 15:45:00,79.14,79.55,79.14,79.49,192842.0,78.6236,79.0309,78.6236,78.9713,192842.0
2024-12-13 15:50:00,79.48,79.54,79.39,79.44,224620.0,78.9614,79.021,78.872,78.9217,224620.0
2024-12-13 15:55:00,79.44,79.79,79.42,79.53,911305.0,78.9217,79.2694,78.9018,79.0111,911305.0
2024-12-16 09:30:00,79.99,79.99,78.72,78.93,238098.0,79.4681,79.4681,78.2064,78.415,238098.0
2024-12-16 09:35:00,78.94,79.44,78.93,79.2,67828.0,78.4249,78.9217,78.415,78.6832,67828.0
2024-12-16 09:40:00,79.23,79.54,79.13,79.54,45044.0,78.713,79.021,78.6137,79.021,45044.0
2024-12-16 09:45:00,79.51,79.55,79.29,79.53,62347.0,78.9912,79.0309,78.7726,79.0111,62347.0
2024-12-16 09:50:00,79.55,79.61,79.23,79.25,59806.0,79.0309,79.0905,78.713,78.7329,59806.0
2024-12-16 09:55:00,79.23,79.31,79.15,79.19,75926.0,78.713,78.7925,78.6335,78.6733,75926.0
2024-12-16 10:00:00,79.17,79.3,79.07,79.08,48567.0,78.6534,78.7826,78.5541,78.564,48567.0
2024-12-16 10:05:00,79.08,79.22,79.02,79.11,42110.0,78.564,78.7031,78.5044,78.5938,42110.0
2024-12-16 10:10:00,79.1,79.17,78.96,78.96,157943.0,78.5839,78.6534,78.4448,78.4448,157943.0
2024-12-16 10:15:00,78.95,79.02,78.87,78.9,60866.0,78.4349,78.5044,78.3554,78.3852,60866.0
2024-12-16 10:20:00,78.9,78.97,78.55,78.61,107190.0,78.3852,78.4547,78.0375,78.0971,107190.0
2024-12-16 10:25:00,78.59,78.71,78.52,78.56,134971.0,78.0772,78.1964,78.0077,78.0474,134971.0
2024-12-16 10:30:00,78.56,78.73,78.56,78.62,121110.0,78.0474,78.2163,78.0474,78.107,121110.0
2024-12-16 10:35:00,78.6,78.67,78.44,78.45,172604.0,78.0871,78.1567,77.9282,77.9381,172604.0
2024-12-16 10:40:00,78.46,78.53,78.43,78.44,151017.0,77.948,78.0176,77.9182,77.9282,151017.0
2024-12-16 10:45:00,78.45,78.55,78.43,78.49,117274.0,77.9381,78.0375,77.9182,77.9779,117274.0
2024-12-16 10:50:00,78.49,78.63,78.39,78.6,126936.0,77.9779,78.1169,77.8785,78.0871,126936.0
2024-12-16 10:55:00,78.6,78.8,78.59,78.66,146938.0,78.0871,78.2858,78.0772,78.1467,146938.0
2024-12-16 11:00:00,78.67,78.74,78.36,78.37,46755.0,78.1567,78.2262,77.8487,77.8586,46755.0
2024-12-16 11:05:00,78.37,78.39,78.23,78.25,70716.0,77.8586,77.8785,77.7195,77.7394,70716.0
2024-12-16 11:10:00,78.29,78.33,78.22,78.23,62269.0,77.7792,77.8189,77.7096,77.7195,62269.0
2024-12-16 11:15:00,78.23,78.24,77.97,78.06,91178.0,77.7195,77.7295,77.4612,77.5507,91178.0
2024-12-16 11:20:00,78.07,78.17,78.05,78.08,71824.0,77.5606,77.6599,77.5407,77.5705,71824.0
2024-12-16 11:25:00,78.09,78.27,78.08,78.21,101192.0,77.5805,77.7593,77.5705,77.6997,101192.0
2024-12-16 11:30:00,78.21,78.37,78.19,78.3,64578.0,77.6997,77.8586,77.6798,77.7891,64578.0
2024-12-16 11:35:00,78.3,78.33,78.13,78.2,64408.0,77.7891,77.8189,77.6202,77.6897,64408.0
2024-12-16 11:40:00,78.2,78.27,78.1,78.23,55301.0,77.6897,77.7593,77.5904,77.7195,55301.0
2024-12-16 11:45:00,78.23,78.32,78.19,78.3,51123.0,77.7195,77.809,77.6798,77.7891,51123.0
2024-12-16 11:50:00,78.29,78.33,78.22,78.32,67962.0,77.7792,77.8189,77.7096,77.809,67962.0
2024-12-16 11:55:00,78.31,78.35,78.22,78.27,56562.0,77.799,77.8388,77.7096,77.7593,56562.0
2024-12-16 12:00:00,78.28,78.28,78.14,78.17,48609.0,77.7692,77.7692,77.6301,77.6599,48609.0
2024-12-16 12:05:00,78.16,78.24,78.13,78.23,72909.0,77.65,77.7295,77.6202,77.7195,72909.0
2024-12-16 12:10:00,78.23,78.4,78.23,78.38,45409.0,77.7195,77.8884,77.7195,77.8686,45409.0
2024-12-16 12:15:00,78.4,78.4,78.15,78.15,49446.0,77.8884,77.8884,77.6401,77.6401,49446.0
2024-12-16 12:20:00,78.16,78.17,78.1,78.11,34954.0,77.65,77.6599,77.5904,77.6003,34954.0
2024-12-16 12:25:00,78.11,78.36,78.11,78.21,57155.0,77.6003,77.8487,77.6003,77.6997,57155.0
2024-12-16 12:30:00,78.2,78.28,78.2,78.24,38046.0,77.6897,77.7692,77.6897,77.7295,38046.0
2024-12-16 12:35:00,78.23,78.29,78.19,78.26,39294.0,77.7195,77.7792,77.6798,77.7494,39294.0
2024-12-16 12:40:00,78.26,78.33,78.25,78.32,35416.0,77.7494,77.8189,77.7394,77.809,35416.0
2024-12-16 12:45:00,78.32,78.36,78.25,78.3,36504.0,77.809,77.8487,77.7394,77.7891,36504.0
2024-12-16 12:50:00,78.3,78.3,78.17,78.19,95599.0,77.7891,77.7891,77.6599,77.6798,95599.0
2024-12-16 12:55:00,78.17,78.23,78.14,78.22,63959.0,77.6599,77.7195,77.6301,77.7096,63959.0
2024-12-16 13:00:00,78.23,78.41,78.22,78.39,41301.0,77.7195,77.8984,77.7096,77.8785,41301.0
2024-12-16 13:05:00,78.39,78.49,78.35,78.42,54311.0,77.8785,77.9779,77.8388,77.9083,54311.0
2024-12-16 13:10:00,78.43,78.45,78.39,78.41,24636.0,77.9182,77.9381,77.8785,77.8984,24636.0
2024-12-16 13:15:00,78.41,78.45,78.39,78.42,35288.0,77.8984,77.9381,77.8785,77.9083,35288.0
2024-12-16 13:20:00,78.43,78.45,78.39,78.44,28623.0,77.9182,77.9381,77.8785,77.9282,28623.0
2024-12-16 13:25:00,78.44,78.56,78.44,78.52,52418.0,77.9282,78.0474,77.9282,78.0077,52418.0
2024-12-16 13:30:00,78.52,78.55,78.47,78.51,54015.0,78.0077,78.0375,77.958,77.9977,54015.0
2024-12-16 13:35:00,78.51,78.51,78.38,78.38,35028.0,77.9977,77.9977,77.8686,77.8686,35028.0
2024-12-16 13:40:00,78.38,78.5,78.37,78.5,22383.0,77.8686,77.9878,77.8586,77.9878,22383.0
2024-12-16 13:45:00,78.5,78.5,78.46,78.47,58496.0,77.9878,77.9878,77.948,77.958,58496.0
2024-12-16 13:50:00,78.47,78.49,78.44,78.46,30322.0,77.958,77.9779,77.9282,77.948,30322.0
2024-12-16 13:55:00,78.47,78.48,78.39,78.42,45832.0,77.958,77.9679,77.8785,77.9083,45832.0
2024-12-16 14:00:00,78.42,78.43,78.3,78.31,32357.0,77.9083,77.9182,77.7891,77.799,32357.0
2024-12-16 14:05:00,78.31,78.5,78.3,78.4,67314.0,77.799,77.9878,77.7891,77.8884,67314.0
2024-12-16 14:10:00,78.4,78.4,78.33,78.36,48263.0,77.8884,77.8884,77.8189,77.8487,48263.0
2024-12-16 14:15:00,78.36,78.36,78.2,78.23,58406.0,77.8487,77.8487,77.6897,77.7195,58406.0
2024-12-16 14:20:00,78.23,78.29,78.22,78.23,44521.0,77.7195,77.7792,77.7096,77.7195,44521.0
2024-12-16 14:25:00,78.23,78.51,78.21,78.5,187415.0,77.7195,77.9977,77.6997,77.9878,187415.0
2024-12-16 14:30:00,78.5,78.65,78.47,78.51,93752.0,77.9878,78.1368,77.958,77.9977,93752.0
2024-12-16 14:35:00,78.51,78.57,78.41,78.44,78861.0,77.9977,78.0573,77.8984,77.9282,78861.0
2024-12-16 14:40:00,78.46,78.5,78.36,78.38,38257.0,77.948,77.9878,77.8487,77.8686,38257.0
2024-12-16 14:45:00,78.38,78.4,78.25,78.27,51574.0,77.8686,77.8884,77.7394,77.7593,51574.0
2024-12-16 14:50:00,78.28,78.34,78.23,78.28,71796.0,77.7692,77.8288,77.7195,77.7692,71796.0
2024-12-16 14:55:00,78.28,78.44,78.26,78.42,49408.0,77.7692,77.9282,77.7494,77.9083,49408.0
2024-12-16 15:00:00,78.43,78.43,78.22,78.31,81273.0,77.9182,77.9182,77.7096,77.799,81273.0
2024-12-16 15:05:00,78.29,78.31,78.18,78.22,100656.0,77.7792,77.799,77.6699,77.7096,100656.0
2024-12-16 15:10:00,78.22,78.25,78.18,78.18,98296.0,77.7096,77.7394,77.6699,77.6699,98296.0
2024-12-16 15:15:00,78.19,78.28,78.13,78.18,88934.0,77.6798,77.7692,77.6202,77.6699,88934.0
2024-12-16 15:20:00,78.18,78.19,78.08,78.09,50595.0,77.6699,77.6798,77.5705,77.5805,50595.0
2024-12-16 15:25:00,78.09,78.12,78.04,78.09,63644.0,77.5805,77.6103,77.5308,77.5805,63644.0
2024-12-16 15:30:00,78.09,78.18,78.07,78.17,89930.0,77.5805,77.6699,77.5606,77.6599,89930.0
2024-12-16 15:35:00,78.17,78.18,77.91,77.99,173369.0,77.6599,77.6699,77.4016,77.4811,173369.0
2024-12-16 15:40:00,77.99,78.0,77.85,77.88,116904.0,77.4811,77.491,77.342,77.3718,116904.0
2024-12-16 15:45:00,77.88,78.04,77.81,78.0,138255.0,77.3718,77.5308,77.3023,77.491,138255.0
2024-12-16 15:50:00,78.0,78.0,77.83,77.93,214991.0,77.491,77.491,77.3222,77.4215,214991.0
2024-12-16 15:55:00,77.94,77.96,77.67,77.94,836768.0,77.4314,77.4513,77.1632,77.4314,836768.0
2024-12-17 09:30:00,77.5,77.6,77.22,77.42,156881.0,76.9943,77.0937,76.7161,76.9148,156881.0
2024-12-17 09:35:00,77.37,77.56,77.15,77.24,51550.0,76.8652,77.0539,76.6466,76.736,51550.0
2024-12-17 09:40:00,77.25,77.42,77.1,77.29,24082.0,76.7459,76.9148,76.5969,76.7857,24082.0
2024-12-17 09:45:00,77.29,77.56,77.27,77.53,44495.0,76.7857,77.0539,76.7658,77.0241,44495.0
2024-12-17 09:50:00,77.53,77.73,77.53,77.72,63842.0,77.0241,77.2228,77.0241,77.2129,63842.0
2024-12-17 09:55:00,77.71,77.82,77.62,77.7,40089.0,77.2029,77.3122,77.1135,77.193,40089.0
2024-12-17 10:00:00,77.7,77.74,77.62,77.67,39410.0,77.193,77.2327,77.1135,77.1632,39410.0
2024-12-17 10:05:00,77.65,77.74,77.51,77.52,102812.0,77.1433,77.2327,77.0042,77.0142,102812.0
2024-12-17 10:10:00,77.5,77.52,77.42,77.45,27172.0,76.9943,77.0142,76.9148,76.9446,27172.0
2024-12-17 10:15:00,77.43,77.51,77.37,77.4,32706.0,76.9248,77.0042,76.8652,76.895,32706.0
2024-12-17 10:20:00,77.4,77.55,77.4,77.49,28808.0,76.895,77.044,76.895,76.9844,28808.0
2024-12-17 10:25:00,77.5,77.52,77.4,77.4,27197.0,76.9943,77.0142,76.895,76.895,27197.0
2024-12-17 10:30:00,77.42,77.47,77.27,77.31,28417.0,76.9148,76.9645,76.7658,76.8056,28417.0
2024-12-17 10:35:00,77.3,77.36,77.21,77.24,21628.0,76.7956,76.8552,76.7062,76.736,21628.0
2024-12-17 10:40:00,77.25,77.28,77.14,77.19,29442.0,76.7459,76.7757,76.6367,76.6863,29442.0
2024-12-17 10:45:00,77.2,77.39,77.19,77.31,31700.0,76.6963,76.885,76.6863,76.8056,31700.0
2024-12-17 10:50:00,77.3,77.35,77.29,77.31,21606.0,76.7956,76.8453,76.7857,76.8056,21606.0
2024-12-17 10:55:00,77.32,77.52,77.29,77.49,24237.0,76.8155,77.0142,76.7857,76.9844,24237.0
2024-12-17 11:00:00,77.49,77.53,77.41,77.42,33538.0,76.9844,77.0241,76.9049,76.9148,33538.0
2024-12-17 11:05:00,77.41,77.46,77.33,77.36,39250.0,76.9049,76.9546,76.8254,76.8552,39250.0
2024-12-17 11:10:00,77.37,77.42,77.36,77.37,24690.0,76.8652,76.9148,76.8552,76.8652,24690.0
2024-12-17 11:15:00,77.36,77.41,77.23,77.23,68535.0,76.8552,76.9049,76.7261,76.7261,68535.0
2024-12-17 11:20:00,77.24,77.28,77.15,77.25,30413.0,76.736,76.7757,76.6466,76.7459,30413.0
2024-12-17 11:25:00,77.25,77.34,77.22,77.31,26909.0,76.7459,76.8354,76.7161,76.8056,26909.0
2024-12-17 11:30:00,77.31,77.51,77.3,77.5,32817.0,76.8056,77.0042,76.7956,76.9943,32817.0
2024-12-17 11:35:00,77.52,77.53,77.39,77.39,27294.0,77.0142,77.0241,76.885,76.885,27294.0
2024-12-17 11:40:00,77.37,77.43,77.37,77.39,14220.0,76.8652,76.9248,76.8652,76.885,14220.0
2024-12-17 11:45:00,77.41,77.41,77.32,77.37,23536.0,76.9049,76.9049,76.8155,76.8652,23536.0
2024-12-17 11:50:00,77.38,77.41,77.33,77.35,24742.0,76.8751,76.9049,76.8254,76.8453,24742.0
2024-12-17 11:55:00,77.34,77.38,77.27,77.37,19245.0,76.8354,76.8751,76.7658,76.8652,19245.0
2024-12-17 12:00:00,77.37,77.38,77.27,77.27,14950.0,76.8652,76.8751,76.7658,76.7658,14950.0
2024-12-17 12:05:00,77.28,77.31,77.22,77.23,23617.0,76.7757,76.8056,76.7161,76.7261,23617.0
2024-12-17 12:10:00,77.23,77.33,77.21,77.25,47339.0,76.7261,76.8254,76.7062,76.7459,47339.0
2024-12-17 12:15:00,77.24,77.36,77.23,77.27,20927.0,76.736,76.8552,76.7261,76.7658,20927.0
2024-12-17 12:20:00,77.28,77.33,77.2,77.2,21948.0,76.7757,76.8254,76.6963,76.6963,21948.0
2024-12-17 12:25:00,77.21,77.22,77.13,77.16,22274.0,76.7062,76.7161,76.6267,76.6565,22274.0
2024-12-17 12:30:00,77.16,77.2,77.11,77.16,28036.0,76.6565,76.6963,76.6069,76.6565,28036.0
2024-12-17 12:35:00,77.15,77.15,77.11,77.14,20800.0,76.6466,76.6466,76.6069,76.6367,20800.0
2024-12-17 12:40:00,77.14,77.18,77.13,77.16,29127.0,76.6367,76.6764,76.6267,76.6565,29127.0
2024-12-17 12:45:00,77.16,77.16,77.09,77.13,17332.0,76.6565,76.6565,76.587,76.6267,17332.0
2024-12-17 12:50:00,77.13,77.15,77.11,77.12,14911.0,76.6267,76.6466,76.6069,76.6168,14911.0
2024-12-17 12:55:00,77.11,77.12,77.01,77.07,50781.0,76.6069,76.6168,76.5075,76.5671,50781.0
2024-12-17 13:00:00,77.09,77.09,77.01,77.04,19234.0,76.587,76.587,76.5075,76.5373,19234.0
2024-12-17 13:05:00,77.04,77.04,76.98,77.01,50393.0,76.5373,76.5373,76.4777,76.5075,50393.0
2024-12-17 13:10:00,77.0,77.01,76.92,76.95,30424.0,76.4976,76.5075,76.4181,76.4479,30424.0
2024-12-17 13:15:00,76.96,76.97,76.89,76.9,31108.0,76.4578,76.4678,76.3883,76.3982,31108.0
2024-12-17 13:20:00,76.89,76.91,76.84,76.87,23962.0,76.3883,76.4082,76.3386,76.3684,23962.0
2024-12-17 13:25:00,76.88,76.93,76.86,76.91,26612.0,76.3784,76.428,76.3585,76.4082,26612.0
2024-12-17 13:30:00,76.91,76.96,76.86,76.94,16755.0,76.4082,76.4578,76.3585,76.438,16755.0
2024-12-17 13:35:00,76.95,76.98,76.86,76.88,27003.0,76.4479,76.4777,76.3585,76.3784,27003.0
2024-12-17 13:40:00,76.87,76.94,76.84,76.89,57717.0,76.3684,76.438,76.3386,76.3883,57717.0
2024-12-17 13:45:00,76.89,76.93,76.83,76.91,24394.0,76.3883,76.428,76.3287,76.4082,24394.0
2024-12-17 13:50:00,76.9,76.91,76.85,76.9,29161.0,76.3982,76.4082,76.3486,76.3982,29161.0
2024-12-17 13:55:00,76.9,76.92,76.86,76.88,47945.0,76.3982,76.4181,76.3585,76.3784,47945.0
2024-12-17 14:00:00,76.88,76.89,76.82,76.82,26670.0,76.3784,76.3883,76.3187,76.3187,26670.0
2024-12-17 14:05:00,76.83,76.83,76.73,76.75,62120.0,76.3287,76.3287,76.2293,76.2492,62120.0
2024-12-17 14:10:00,76.75,76.78,76.68,76.75,70440.0,76.2492,76.279,76.1797,76.2492,70440.0
2024-12-17 14:15:00,76.75,76.79,76.73,76.78,33357.0,76.2492,76.2889,76.2293,76.279,33357.0
2024-12-17 14:20:00,76.78,76.8,76.69,76.71,40580.0,76.279,76.2989,76.1896,76.2095,40580.0
2024-12-17 14:25:00,76.71,76.71,76.67,76.7,40996.0,76.2095,76.2095,76.1697,76.1995,40996.0
2024-12-17 14:30:00,76.69,76.72,76.67,76.69,23860.0,76.1896,76.2194,76.1697,76.1896,23860.0
2024-12-17 14:35:00,76.69,76.7,76.64,76.67,44060.0,76.1896,76.1995,76.1399,76.1697,44060.0
2024-12-17 14:40:00,76.66,76.71,76.63,76.69,24287.0,76.1598,76.2095,76.13,76.1896,24287.0
2024-12-17 14:45:00,76.68,76.69,76.6,76.61,34507.0,76.1797,76.1896,76.1002,76.1101,34507.0
2024-12-17 14:50:00,76.61,76.66,76.58,76.66,42132.0,76.1101,76.1598,76.0803,76.1598,42132.0
2024-12-17 14:55:00,76.66,76.71,76.61,76.71,62107.0,76.1598,76.2095,76.1101,76.2095,62107.0
2024-12-17 15:00:00,76.71,76.97,76.66,76.91,113072.0,76.2095,76.4678,76.1598,76.4082,113072.0
2024-12-17 15:05:00,76.92,76.93,76.83,76.9,90375.0,76.4181,76.428,76.3287,76.3982,90375.0
2024-12-17 15:10:00,76.9,76.91,76.82,76.84,65123.0,76.3982,76.4082,76.3187,76.3386,65123.0
2024-12-17 15:15:00,76.84,76.86,76.8,76.8,41626.0,76.3386,76.3585,76.2989,76.2989,41626.0
2024-12-17 15:20:00,76.8,76.87,76.79,76.84,50487.0,76.2989,76.3684,76.2889,76.3386,50487.0
2024-12-17 15:25:00,76.83,76.87,76.8,76.81,56905.0,76.3287,76.3684,76.2989,76.3088,56905.0
2024-12-17 15:30:00,76.81,76.91,76.77,76.89,65556.0,76.3088,76.4082,76.2691,76.3883,65556.0
2024-12-17 15:35:00,76.88,76.9,76.83,76.84,93019.0,76.3784,76.3982,76.3287,76.3386,93019.0
2024-12-17 15:40:00,76.84,76.9,76.82,76.86,92037.0,76.3386,76.3982,76.3187,76.3585,92037.0
2024-12-17 15:45:00,76.86,76.89,76.72,76.8,84652.0,76.3585,76.3883,76.2194,76.2989,84652.0
2024-12-17 15:50:00,76.8,76.86,76.74,76.79,198745.0,76.2989,76.3585,76.2393,76.2889,198745.0
2024-12-17 15:55:00,76.78,76.79,76.69,76.77,633744.0,76.279,76.2889,76.1896,76.2691,633744.0
2024-12-18 09:30:00,76.76,77.17,76.43,76.63,107336.0,76.2591,76.6665,75.9313,76.13,107336.0
2024-12-18 09:35:00,76.65,76.78,76.61,76.69,104306.0,76.1499,76.279,76.1101,76.1896,104306.0
2024-12-18 09:40:00,76.69,76.84,76.58,76.76,60334.0,76.1896,76.3386,76.0803,76.2591,60334.0
2024-12-18 09:45:00,76.77,76.84,76.68,76.83,115137.0,76.2691,76.3386,76.1797,76.3287,115137.0
2024-12-18 09:50:00,76.81,76.89,76.69,76.78,66794.0,76.3088,76.3883,76.1896,76.279,66794.0
2024-12-18 09:55:00,76.78,76.88,76.67,76.87,78230.0,76.279,76.3784,76.1697,76.3684,78230.0
2024-12-18 10:00:00,76.88,76.98,76.82,76.88,37223.0,76.3784,76.4777,76.3187,76.3784,37223.0
2024-12-18 10:05:00,76.88,77.03,76.87,76.88,32098.0,76.3784,76.5274,76.3684,76.3784,32098.0
2024-12-18 10:10:00,76.87,76.91,76.72,76.79,35588.0,76.3684,76.4082,76.2194,76.2889,35588.0
2024-12-18 10:15:00,76.81,76.83,76.76,76.77,27721.0,76.3088,76.3287,76.2591,76.2691,27721.0
2024-12-18 10:20:00,76.77,76.81,76.74,76.75,25743.0,76.2691,76.3088,76.2393,76.2492,25743.0
2024-12-18 10:25:00,76.75,76.79,76.69,76.7,32684.0,76.2492,76.2889,76.1896,76.1995,32684.0
2024-12-18 10:30:00,76.69,76.83,76.68,76.8,66378.0,76.1896,76.3287,76.1797,76.2989,66378.0
2024-12-18 10:35:00,76.78,76.83,76.73,76.77,35431.0,76.279,76.3287,76.2293,76.2691,35431.0
2024-12-18 10:40:00,76.76,76.77,76.71,76.73,30678.0,76.2591,76.2691,76.2095,76.2293,30678.0
2024-12-18 10:45:00,76.71,76.83,76.65,76.73,168046.0,76.2095,76.3287,76.1499,76.2293,168046.0
2024-12-18 10:50:00,76.74,76.83,76.72,76.81,75032.0,76.2393,76.3287,76.2194,76.3088,75032.0
2024-12-18 10:55:00,76.81,76.86,76.74,76.74,47963.0,76.3088,76.3585,76.2393,76.2393,47963.0
2024-12-18 11:00:00,76.75,76.84,76.75,76.78,71847.0,76.2492,76.3386,76.2492,76.279,71847.0
2024-12-18 11:05:00,76.77,76.79,76.45,76.46,37045.0,76.2691,76.2889,75.9512,75.9611,37045.0
2024-12-18 11:10:00,76.43,76.46,76.35,76.42,33813.0,75.9313,75.9611,75.8518,75.9214,33813.0
2024-12-18 11:15:00,76.41,76.48,76.31,76.31,91731.0,75.9114,75.981,75.8121,75.8121,91731.0
2024-12-18 11:20:00,76.31,76.36,76.26,76.33,87660.0,75.8121,75.8618,75.7624,75.8319,87660.0
2024-12-18 11:25:00,76.31,76.36,76.24,76.27,57824.0,75.8121,75.8618,75.7425,75.7723,57824.0
2024-12-18 11:30:00,76.27,76.28,76.21,76.24,54101.0,75.7723,75.7823,75.7127,75.7425,54101.0
2024-12-18 11:35:00,76.24,76.29,76.1,76.1,91856.0,75.7425,75.7922,75.6034,75.6034,91856.0
2024-12-18 11:40:00,76.11,76.12,75.98,76.05,82434.0,75.6134,75.6233,75.4842,75.5538,82434.0
2024-12-18 11:45:00,76.06,76.11,75.95,76.0,97184.0,75.5637,75.6134,75.4544,75.5041,97184.0
2024-12-18 11:50:00,75.99,76.02,75.9,75.9,82576.0,75.4942,75.524,75.4048,75.4048,82576.0
2024-12-18 11:55:00,75.91,76.02,75.9,76.0,33566.0,75.4147,75.524,75.4048,75.5041,33566.0
2024-12-18 12:00:00,76.0,76.01,75.83,75.84,32586.0,75.5041,75.514,75.3352,75.3451,32586.0
2024-12-18 12:05:00,75.84,75.84,75.74,75.84,41627.0,75.3451,75.3451,75.2458,75.3451,41627.0
2024-12-18 12:10:00,75.85,75.89,75.79,75.81,55364.0,75.3551,75.3948,75.2955,75.3153,55364.0
2024-12-18 12:15:00,75.81,75.89,75.74,75.89,35359.0,75.3153,75.3948,75.2458,75.3948,35359.0
2024-12-18 12:20:00,75.87,75.9,75.71,75.73,40392.0,75.3749,75.4048,75.216,75.2359,40392.0
2024-12-18 12:25:00,75.73,75.74,75.68,75.68,43520.0,75.2359,75.2458,75.1862,75.1862,43520.0
2024-12-18 12:30:00,75.67,75.68,75.63,75.67,55976.0,75.1763,75.1862,75.1365,75.1763,55976.0
2024-12-18 12:35:00,75.67,75.74,75.58,75.6,48158.0,75.1763,75.2458,75.0868,75.1067,48158.0
2024-12-18 12:40:00,75.6,75.65,75.56,75.59,51308.0,75.1067,75.1564,75.067,75.0968,51308.0
2024-12-18 12:45:00,75.59,75.6,75.48,75.49,48381.0,75.0968,75.1067,74.9875,74.9974,48381.0
2024-12-18 12:50:00,75.5,75.53,75.45,75.48,42228.0,75.0074,75.0372,74.9577,74.9875,42228.0
2024-12-18 12:55:00,75.49,75.52,75.39,75.45,116067.0,74.9974,75.0272,74.8981,74.9577,116067.0
2024-12-18 13:00:00,75.46,75.67,75.46,75.66,53781.0,74.9676,75.1763,74.9676,75.1663,53781.0
2024-12-18 13:05:00,75.66,75.72,75.54,75.6,47170.0,75.1663,75.2259,75.0471,75.1067,47170.0
2024-12-18 13:10:00,75.6,75.65,75.51,75.65,56920.0,75.1067,75.1564,75.0173,75.1564,56920.0
2024-12-18 13:15:00,75.65,75.71,75.61,75.7,29634.0,75.1564,75.216,75.1166,75.2061,29634.0
2024-12-18 13:20:00,75.7,75.7,75.56,75.59,50825.0,75.2061,75.2061,75.067,75.0968,50825.0
2024-12-18 13:25:00,75.6,75.61,75.48,75.5,37407.0,75.1067,75.1166,74.9875,75.0074,37407.0
2024-12-18 13:30:00,75.5,75.56,75.44,75.52,98702.0,75.0074,75.067,74.9478,75.0272,98702.0
2024-12-18 13:35:00,75.53,75.54,75.45,75.49,131086.0,75.0372,75.0471,74.9577,74.9974,131086.0
2024-12-18 13:40:00,75.5,75.78,75.48,75.73,160048.0,75.0074,75.2855,74.9875,75.2359,160048.0
2024-12-18 13:45:00,75.73,75.74,75.59,75.63,37750.0,75.2359,75.2458,75.0968,75.1365,37750.0
2024-12-18 13:50:00,75.62,75.64,75.55,75.62,41720.0,75.1266,75.1464,75.057,75.1266,41720.0
2024-12-18 13:55:00,75.62,75.63,75.57,75.61,27381.0,75.1266,75.1365,75.0769,75.1166,27381.0
2024-12-18 14:00:00,75.61,75.62,75.42,75.46,54177.0,75.1166,75.1266,74.9279,74.9676,54177.0
2024-12-18 14:05:00,75.47,75.49,75.11,75.13,68435.0,74.9776,74.9974,74.6199,74.6398,68435.0
2024-12-18 14:10:00,75.15,75.27,75.03,75.25,97549.0,74.6596,74.7789,74.5404,74.759,97549.0
2024-12-18 14:15:00,75.26,75.33,75.15,75.2,60103.0,74.7689,74.8385,74.6596,74.7093,60103.0
2024-12-18 14:20:00,75.2,75.38,75.19,75.38,39751.0,74.7093,74.8881,74.6994,74.8881,39751.0
2024-12-18 14:25:00,75.38,75.47,75.18,75.23,85306.0,74.8881,74.9776,74.6895,74.7391,85306.0
2024-12-18 14:30:00,75.24,75.34,75.13,75.29,115335.0,74.7491,74.8484,74.6398,74.7987,115335.0
2024-12-18 14:35:00,75.3,75.38,75.2,75.21,65666.0,74.8087,74.8881,74.7093,74.7193,65666.0
2024-12-18 14:40:00,75.2,75.3,75.17,75.24,58398.0,74.7093,74.8087,74.6795,74.7491,58398.0
2024-12-18 14:45:00,75.23,75.25,75.07,75.14,74374.0,74.7391,74.759,74.5802,74.6497,74374.0
2024-12-18 14:50:00,75.18,75.25,75.0,75.09,51683.0,74.6895,74.759,74.5106,74.6,51683.0
2024-12-18 14:55:00,75.09,75.15,74.87,74.96,375246.0,74.6,74.6596,74.3815,74.4709,375246.0
2024-12-18 15:00:00,74.96,75.07,74.76,74.78,219411.0,74.4709,74.5802,74.2722,74.2921,219411.0
2024-12-18 15:05:00,74.78,74.98,74.71,74.73,88551.0,74.2921,74.4908,74.2225,74.2424,88551.0
2024-12-18 15:10:00,74.73,74.76,74.34,74.4,252300.0,74.2424,74.2722,73.8549,73.9145,252300.0
2024-12-18 15:15:00,74.39,74.52,74.34,74.42,140818.0,73.9046,74.0338,73.8549,73.9344,140818.0
2024-12-18 15:20:00,74.41,74.85,74.37,74.56,428677.0,73.9245,74.3616,73.8847,74.0735,428677.0
2024-12-18 15:25:00,74.56,74.66,74.2,74.29,168870.0,74.0735,74.1728,73.7158,73.8053,168870.0
2024-12-18 15:30:00,74.3,74.34,74.15,74.23,134642.0,73.8152,73.8549,73.6662,73.7456,134642.0
2024-12-18 15:35:00,74.23,74.26,73.83,73.88,211676.0,73.7456,73.7755,73.3483,73.3979,211676.0
2024-12-18 15:40:00,73.88,73.96,73.61,73.65,209518.0,73.3979,73.4774,73.1297,73.1694,209518.0
2024-12-18 15:45:00,73.66,74.21,73.51,74.17,318209.0,73.1794,73.7258,73.0303,73.686,318209.0
2024-12-18 15:50:00,74.14,74.28,73.99,74.14,241859.0,73.6562,73.7953,73.5072,73.6562,241859.0
2024-12-18 15:55:00,74.13,74.13,73.9,73.96,935328.0,73.6463,73.6463,73.4178,73.4774,935328.0
2024-12-19 09:30:00,74.52,75.17,74.5,74.79,212121.0,74.0338,74.6795,74.0139,74.302,212121.0
2024-12-19 09:35:00,74.76,75.08,74.64,74.92,115682.0,74.2722,74.5901,74.153,74.4311,115682.0
2024-12-19 09:40:00,74.92,74.97,74.72,74.83,51826.0,74.4311,74.4808,74.2325,74.3417,51826.0
2024-12-19 09:45:00,74.86,74.95,74.73,74.78,113893.0,74.3715,74.461,74.2424,74.2921,113893.0
2024-12-19 09:50:00,74.76,74.95,74.66,74.73,31929.0,74.2722,74.461,74.1728,74.2424,31929.0
2024-12-19 09:55:00,74.73,74.9,74.64,74.87,269213.0,74.2424,74.4113,74.153,74.3815,269213.0
2024-12-19 10:00:00,74.87,74.93,74.51,74.54,76853.0,74.3815,74.4411,74.0238,74.0536,76853.0
2024-12-19 10:05:00,74.53,74.68,74.48,74.66,59638.0,74.0437,74.1927,73.994,74.1728,59638.0
2024-12-19 10:10:00,74.6,74.73,74.51,74.7,88030.0,74.1132,74.2424,74.0238,74.2126,88030.0
2024-12-19 10:15:00,74.72,74.72,74.44,74.5,27594.0,74.2325,74.2325,73.9543,74.0139,27594.0
2024-12-19 10:20:00,74.5,74.56,74.3,74.32,55532.0,74.0139,74.0735,73.8152,73.8351,55532.0
2024-12-19 10:25:00,74.34,74.43,74.26,74.43,83468.0,73.8549,73.9443,73.7755,73.9443,83468.0
2024-12-19 10:30:00,74.41,74.51,74.4,74.46,106629.0,73.9245,74.0238,73.9145,73.9741,106629.0
2024-12-19 10:35:00,74.48,74.6,74.35,74.44,52311.0,73.994,74.1132,73.8649,73.9543,52311.0
2024-12-19 10:40:00,74.44,74.73,74.42,74.63,45826.0,73.9543,74.2424,73.9344,74.143,45826.0
2024-12-19 10:45:00,74.61,74.63,74.51,74.6,41615.0,74.1232,74.143,74.0238,74.1132,41615.0
2024-12-19 10:50:00,74.57,74.69,74.48,74.61,58365.0,74.0834,74.2026,73.994,74.1232,58365.0
2024-12-19 10:55:00,74.61,74.7,74.47,74.65,50898.0,74.1232,74.2126,73.9841,74.1629,50898.0
2024-12-19 11:00:00,74.67,74.67,74.4,74.44,38705.0,74.1828,74.1828,73.9145,73.9543,38705.0
2024-12-19 11:05:00,74.45,74.51,74.4,74.44,20880.0,73.9642,74.0238,73.9145,73.9543,20880.0
2024-12-19 11:10:00,74.44,74.48,74.35,74.37,41946.0,73.9543,73.994,73.8649,73.8847,41946.0
2024-12-19 11:15:00,74.38,74.59,74.38,74.54,39828.0,73.8947,74.1033,73.8947,74.0536,39828.0
2024-12-19 11:20:00,74.55,74.71,74.5,74.7,31223.0,74.0636,74.2225,74.0139,74.2126,31223.0
2024-12-19 11:25:00,74.7,74.77,74.61,74.66,87243.0,74.2126,74.2821,74.1232,74.1728,87243.0
2024-12-19 11:30:00,74.64,74.76,74.57,74.67,71544.0,74.153,74.2722,74.0834,74.1828,71544.0
2024-12-19 11:35:00,74.67,74.72,74.54,74.66,46184.0,74.1828,74.2325,74.0536,74.1728,46184.0
2024-12-19 11:40:00,74.66,74.66,74.54,74.59,28701.0,74.1728,74.1728,74.0536,74.1033,28701.0
2024-12-19 11:45:00,74.59,74.61,74.55,74.59,24061.0,74.1033,74.1232,74.0636,74.1033,24061.0
2024-12-19 11:50:00,74.59,74.59,74.38,74.38,28248.0,74.1033,74.1033,73.8947,73.8947,28248.0
2024-12-19 11:55:00,74.4,74.46,74.35,74.43,23097.0,73.9145,73.9741,73.8649,73.9443,23097.0
2024-12-19 12:00:00,74.42,74.44,74.34,74.35,30882.0,73.9344,73.9543,73.8549,73.8649,30882.0
2024-12-19 12:05:00,74.36,74.38,74.29,74.33,47893.0,73.8748,73.8947,73.8053,73.845,47893.0
2024-12-19 12:10:00,74.34,74.38,74.22,74.25,29919.0,73.8549,73.8947,73.7357,73.7655,29919.0
2024-12-19 12:15:00,74.28,74.3,74.23,74.26,24552.0,73.7953,73.8152,73.7456,73.7755,24552.0
2024-12-19 12:20:00,74.26,74.27,74.07,74.1,41576.0,73.7755,73.7854,73.5867,73.6165,41576.0
2024-12-19 12:25:00,74.09,74.12,73.97,74.04,30534.0,73.6066,73.6364,73.4873,73.5569,30534.0
2024-12-19 12:30:00,74.05,74.1,73.99,74.08,30336.0,73.5668,73.6165,73.5072,73.5966,30336.0
2024-12-19 12:35:00,74.09,74.22,74.08,74.22,22896.0,73.6066,73.7357,73.5966,73.7357,22896.0
2024-12-19 12:40:00,74.24,74.26,74.08,74.12,45816.0,73.7556,73.7755,73.5966,73.6364,45816.0
2024-12-19 12:45:00,74.14,74.22,74.11,74.13,40189.0,73.6562,73.7357,73.6264,73.6463,40189.0
2024-12-19 12:50:00,74.13,74.25,74.12,74.21,36411.0,73.6463,73.7655,73.6364,73.7258,36411.0
2024-12-19 12:55:00,74.21,74.27,74.19,74.24,38369.0,73.7258,73.7854,73.7059,73.7556,38369.0
2024-12-19 13:00:00,74.26,74.26,74.01,74.07,36877.0,73.7755,73.7755,73.5271,73.5867,36877.0
2024-12-19 13:05:00,74.06,74.19,74.04,74.17,73060.0,73.5768,73.7059,73.5569,73.686,73060.0
2024-12-19 13:10:00,74.18,74.21,74.1,74.13,17674.0,73.696,73.7258,73.6165,73.6463,17674.0
2024-12-19 13:15:00,74.14,74.18,74.1,74.12,17652.0,73.6562,73.696,73.6165,73.6364,17652.0
2024-12-19 13:20:00,74.1,74.17,74.05,74.17,42103.0,73.6165,73.686,73.5668,73.686,42103.0
2024-12-19 13:25:00,74.16,74.26,74.13,74.26,18839.0,73.6761,73.7755,73.6463,73.7755,18839.0
2024-12-19 13:30:00,74.24,74.25,74.16,74.21,22654.0,73.7556,73.7655,73.6761,73.7258,22654.0
2024-12-19 13:35:00,74.19,74.36,74.17,74.31,50669.0,73.7059,73.8748,73.686,73.8251,50669.0
2024-12-19 13:40:00,74.3,74.36,74.28,74.29,37202.0,73.8152,73.8748,73.7953,73.8053,37202.0
2024-12-19 13:45:00,74.3,74.34,74.25,74.28,30625.0,73.8152,73.8549,73.7655,73.7953,30625.0
2024-12-19 13:50:00,74.27,74.32,74.13,74.13,37623.0,73.7854,73.8351,73.6463,73.6463,37623.0
2024-12-19 13:55:00,74.13,74.28,74.13,74.24,97137.0,73.6463,73.7953,73.6463,73.7556,97137.0
2024-12-19 14:00:00,74.25,74.28,74.09,74.09,25991.0,73.7655,73.7953,73.6066,73.6066,25991.0
2024-12-19 14:05:00,74.09,74.09,73.92,73.99,57393.0,73.6066,73.6066,73.4377,73.5072,57393.0
2024-12-19 14:10:00,74.0,74.0,73.84,73.84,36133.0,73.5171,73.5171,73.3582,73.3582,36133.0
2024-12-19 14:15:00,73.84,73.86,73.75,73.82,52704.0,73.3582,73.3781,73.2688,73.3383,52704.0
2024-12-19 14:20:00,73.81,73.86,73.7,73.84,41537.0,73.3284,73.3781,73.2191,73.3582,41537.0
2024-12-19 14:25:00,73.84,73.87,73.75,73.76,42181.0,73.3582,73.388,73.2688,73.2787,42181.0
2024-12-19 14:30:00,73.78,73.8,73.66,73.66,53594.0,73.2986,73.3185,73.1794,73.1794,53594.0
2024-12-19 14:35:00,73.67,73.71,73.6,73.66,29831.0,73.1893,73.229,73.1198,73.1794,29831.0
2024-12-19 14:40:00,73.65,73.65,73.5,73.5,94297.0,73.1694,73.1694,73.0204,73.0204,94297.0
2024-12-19 14:45:00,73.5,73.56,73.5,73.54,32470.0,73.0204,73.08,73.0204,73.0602,32470.0
2024-12-19 14:50:00,73.53,73.57,73.49,73.56,36632.0,73.0502,73.09,73.0105,73.08,36632.0
2024-12-19 14:55:00,73.56,73.56,73.43,73.43,50913.0,73.08,73.08,72.9509,72.9509,50913.0
2024-12-19 15:00:00,73.45,73.51,73.43,73.51,72035.0,72.9707,73.0303,72.9509,73.0303,72035.0
2024-12-19 15:05:00,73.5,73.53,73.44,73.51,38475.0,73.0204,73.0502,72.9608,73.0303,38475.0
2024-12-19 15:10:00,73.51,73.6,73.47,73.59,52657.0,73.0303,73.1198,72.9906,73.1098,52657.0
2024-12-19 15:15:00,73.59,73.68,73.56,73.65,64660.0,73.1098,73.1992,73.08,73.1694,64660.0
2024-12-19 15:20:00,73.64,73.73,73.6,73.68,63482.0,73.1595,73.2489,73.1198,73.1992,63482.0
2024-12-19 15:25:00,73.69,73.69,73.55,73.59,72788.0,73.2092,73.2092,73.0701,73.1098,72788.0
2024-12-19 15:30:00,73.6,73.61,73.45,73.46,79395.0,73.1198,73.1297,72.9707,72.9807,79395.0
2024-12-19 15:35:00,73.45,73.64,73.4,73.59,175650.0,72.9707,73.1595,72.9211,73.1098,175650.0
2024-12-19 15:40:00,73.59,73.72,73.55,73.63,116590.0,73.1098,73.239,73.0701,73.1496,116590.0
2024-12-19 15:45:00,73.64,73.77,73.6,73.66,86615.0,73.1595,73.2887,73.1198,73.1794,86615.0
2024-12-19 15:50:00,73.66,73.73,73.56,73.58,174028.0,73.1794,73.2489,73.08,73.0999,174028.0
2024-12-19 15:55:00,73.59,73.7,73.47,73.6,735067.0,73.1098,73.2191,72.9906,73.1198,735067.0
2024-12-20 09:30:00,73.52,74.17,73.32,74.09,965479.0,73.0403,73.686,72.8416,73.6066,965479.0
2024-12-20 09:35:00,74.09,74.32,73.88,74.31,54737.0,73.6066,73.8351,73.3979,73.8251,54737.0
2024-12-20 09:40:00,74.23,74.28,74.04,74.17,43730.0,73.7456,73.7953,73.5569,73.686,43730.0
2024-12-20 09:45:00,74.11,74.32,74.11,74.24,54850.0,73.6264,73.8351,73.6264,73.7556,54850.0
2024-12-20 09:50:00,74.17,74.54,74.17,74.53,35686.0,73.686,74.0536,73.686,74.0437,35686.0
2024-12-20 09:55:00,74.55,74.58,74.23,74.23,27453.0,74.0636,74.0934,73.7456,73.7456,27453.0
2024-12-20 10:00:00,74.26,74.56,74.25,74.42,46673.0,73.7755,74.0735,73.7655,73.9344,46673.0
2024-12-20 10:05:00,74.43,74.46,74.19,74.28,26833.0,73.9443,73.9741,73.7059,73.7953,26833.0
2024-12-20 10:10:00,74.26,74.36,74.12,74.25,164309.0,73.7755,73.8748,73.6364,73.7655,164309.0
2024-12-20 10:15:00,74.23,74.24,74.08,74.2,34098.0,73.7456,73.7556,73.5966,73.7158,34098.0
2024-12-20 10:20:00,74.17,74.5,74.15,74.48,31021.0,73.686,74.0139,73.6662,73.994,31021.0
2024-12-20 10:25:00,74.48,74.62,74.43,74.53,73120.0,73.994,74.1331,73.9443,74.0437,73120.0
2024-12-20 10:30:00,74.53,74.66,74.47,74.6,64365.0,74.0437,74.1728,73.9841,74.1132,64365.0
2024-12-20 10:35:00,74.55,74.6,74.47,74.51,29041.0,74.0636,74.1132,73.9841,74.0238,29041.0
2024-12-20 10:40:00,74.52,74.52,74.43,74.51,25133.0,74.0338,74.0338,73.9443,74.0238,25133.0
2024-12-20 10:45:00,74.5,74.51,74.31,74.38,34954.0,74.0139,74.0238,73.8251,73.8947,34954.0
2024-12-20 10:50:00,74.38,74.48,74.35,74.45,15959.0,73.8947,73.994,73.8649,73.9642,15959.0
2024-12-20 10:55:00,74.46,74.49,74.38,74.39,20716.0,73.9741,74.004,73.8947,73.9046,20716.0
2024-12-20 11:00:00,74.39,74.66,74.37,74.65,15222.0,73.9046,74.1728,73.8847,74.1629,15222.0
2024-12-20 11:05:00,74.65,74.7,74.55,74.55,32365.0,74.1629,74.2126,74.0636,74.0636,32365.0
2024-12-20 11:10:00,74.56,74.62,74.54,74.59,57183.0,74.0735,74.1331,74.0536,74.1033,57183.0
2024-12-20 11:15:00,74.57,74.76,74.56,74.75,53036.0,74.0834,74.2722,74.0735,74.2623,53036.0
2024-12-20 11:20:00,74.75,74.88,74.7,74.87,34906.0,74.2623,74.3914,74.2126,74.3815,34906.0
2024-12-20 11:25:00,74.85,74.91,74.78,74.81,30160.0,74.3616,74.4212,74.2921,74.3219,30160.0
2024-12-20 11:30:00,74.83,75.0,74.82,74.93,120507.0,74.3417,74.5106,74.3318,74.4411,120507.0
2024-12-20 11:35:00,74.9,74.95,74.87,74.93,26844.0,74.4113,74.461,74.3815,74.4411,26844.0
2024-12-20 11:40:00,74.9,74.94,74.83,74.89,35309.0,74.4113,74.451,74.3417,74.4013,35309.0
2024-12-20 11:45:00,74.89,74.89,74.77,74.8,28076.0,74.4013,74.4013,74.2821,74.3119,28076.0
2024-12-20 11:50:00,74.8,74.83,74.64,74.65,25590.0,74.3119,74.3417,74.153,74.1629,25590.0
2024-12-20 11:55:00,74.64,74.79,74.63,74.67,90852.0,74.153,74.302,74.143,74.1828,90852.0
2024-12-20 12:00:00,74.67,74.75,74.61,74.7,35350.0,74.1828,74.2623,74.1232,74.2126,35350.0
2024-12-20 12:05:00,74.72,74.72,74.59,74.64,24598.0,74.2325,74.2325,74.1033,74.153,24598.0
2024-12-20 12:10:00,74.62,74.73,74.59,74.71,21594.0,74.1331,74.2424,74.1033,74.2225,21594.0
2024-12-20 12:15:00,74.71,74.72,74.62,74.62,18494.0,74.2225,74.2325,74.1331,74.1331,18494.0
2024-12-20 12:20:00,74.63,74.65,74.54,74.62,48054.0,74.143,74.1629,74.0536,74.1331,48054.0
2024-12-20 12:25:00,74.61,74.67,74.58,74.59,38766.0,74.1232,74.1828,74.0934,74.1033,38766.0
2024-12-20 12:30:00,74.59,74.6,74.44,74.49,29826.0,74.1033,74.1132,73.9543,74.004,29826.0
2024-12-20 12:35:00,74.5,74.54,74.45,74.53,34059.0,74.0139,74.0536,73.9642,74.0437,34059.0
2024-12-20 12:40:00,74.54,74.55,74.44,74.46,18397.0,74.0536,74.0636,73.9543,73.9741,18397.0
2024-12-20 12:45:00,74.45,74.5,74.37,74.5,19748.0,73.9642,74.0139,73.8847,74.0139,19748.0
2024-12-20 12:50:00,74.49,74.55,74.47,74.52,30567.0,74.004,74.0636,73.9841,74.0338,30567.0
2024-12-20 12:55:00,74.52,74.53,74.43,74.43,25494.0,74.0338,74.0437,73.9443,73.9443,25494.0
2024-12-20 13:00:00,74.42,74.42,74.28,74.28,19747.0,73.9344,73.9344,73.7953,73.7953,19747.0
2024-12-20 13:05:00,74.3,74.37,74.25,74.29,45184.0,73.8152,73.8847,73.7655,73.8053,45184.0
2024-12-20 13:10:00,74.28,74.33,74.26,74.3,32085.0,73.7953,73.845,73.7755,73.8152,32085.0
2024-12-20 13:15:00,74.31,74.31,74.18,74.22,59537.0,73.8251,73.8251,73.696,73.7357,59537.0
2024-12-20 13:20:00,74.22,74.23,74.08,74.09,26334.0,73.7357,73.7456,73.5966,73.6066,26334.0
2024-12-20 13:25:00,74.07,74.12,74.02,74.02,43116.0,73.5867,73.6364,73.537,73.537,43116.0
2024-12-20 13:30:00,74.04,74.12,74.03,74.08,24638.0,73.5569,73.6364,73.547,73.5966,24638.0
2024-12-20 13:35:00,74.08,74.13,74.07,74.08,26141.0,73.5966,73.6463,73.5867,73.5966,26141.0
2024-12-20 13:40:00,74.08,74.13,74.04,74.05,30797.0,73.5966,73.6463,73.5569,73.5668,30797.0
2024-12-20 13:45:00,74.05,74.05,74.0,74.01,22741.0,73.5668,73.5668,73.5171,73.5271,22741.0
2024-12-20 13:50:00,74.01,74.15,73.99,74.15,68413.0,73.5271,73.6662,73.5072,73.6662,68413.0
2024-12-20 13:55:00,74.15,74.17,73.94,73.99,63072.0,73.6662,73.686,73.4575,73.5072,63072.0
2024-12-20 14:00:00,73.98,74.11,73.95,74.09,61331.0,73.4973,73.6264,73.4675,73.6066,61331.0
2024-12-20 14:05:00,74.09,74.19,74.06,74.16,30552.0,73.6066,73.7059,73.5768,73.6761,30552.0
2024-12-20 14:10:00,74.17,74.2,74.13,74.15,25390.0,73.686,73.7158,73.6463,73.6662,25390.0
2024-12-20 14:15:00,74.14,74.21,74.13,74.18,18509.0,73.6562,73.7258,73.6463,73.696,18509.0
2024-12-20 14:20:00,74.19,74.2,74.12,74.16,41625.0,73.7059,73.7158,73.6364,73.6761,41625.0
2024-12-20 14:25:00,74.16,74.25,74.15,74.22,27701.0,73.6761,73.7655,73.6662,73.7357,27701.0
2024-12-20 14:30:00,74.22,74.27,74.2,74.25,25937.0,73.7357,73.7854,73.7158,73.7655,25937.0
2024-12-20 14:35:00,74.25,74.27,74.14,74.15,40510.0,73.7655,73.7854,73.6562,73.6662,40510.0
2024-12-20 14:40:00,74.16,74.23,74.15,74.21,45819.0,73.6761,73.7456,73.6662,73.7258,45819.0
2024-12-20 14:45:00,74.2,74.22,74.15,74.17,38011.0,73.7158,73.7357,73.6662,73.686,38011.0
2024-12-20 14:50:00,74.16,74.19,74.09,74.13,27553.0,73.6761,73.7059,73.6066,73.6463,27553.0
2024-12-20 14:55:00,74.15,74.2,74.11,74.16,31783.0,73.6662,73.7158,73.6264,73.6761,31783.0
2024-12-20 15:00:00,74.16,74.25,74.15,74.23,31017.0,73.6761,73.7655,73.6662,73.7456,31017.0
2024-12-20 15:05:00,74.22,74.23,74.16,74.18,39573.0,73.7357,73.7456,73.6761,73.696,39573.0
2024-12-20 15:10:00,74.17,74.19,74.14,74.17,43534.0,73.686,73.7059,73.6562,73.686,43534.0
2024-12-20 15:15:00,74.16,74.25,74.13,74.23,31882.0,73.6761,73.7655,73.6463,73.7456,31882.0
2024-12-20 15:20:00,74.23,74.35,74.14,74.31,52480.0,73.7456,73.8649,73.6562,73.8251,52480.0
2024-12-20 15:25:00,74.31,74.39,74.28,74.32,59921.0,73.8251,73.9046,73.7953,73.8351,59921.0
2024-12-20 15:30:00,74.33,74.36,74.06,74.13,78286.0,73.845,73.8748,73.5768,73.6463,78286.0
2024-12-20 15:35:00,74.11,74.44,74.08,74.43,41726.0,73.6264,73.9543,73.5966,73.9443,41726.0
2024-12-20 15:40:00,74.43,74.49,74.38,74.48,55260.0,73.9443,74.004,73.8947,73.994,55260.0
2024-12-20 15:45:00,74.48,74.49,74.28,74.31,84993.0,73.994,74.004,73.7953,73.8251,84993.0
2024-12-20 15:50:00,74.31,74.31,74.11,74.21,132357.0,73.8251,73.8251,73.6264,73.7258,132357.0
2024-12-20 15:55:00,74.2,74.31,74.02,74.3,550712.0,73.7158,73.8251,73.537,73.8152,550712.0
2024-12-23 09:30:00,73.97,74.25,73.81,74.11,61770.0,73.4873,73.7655,73.3284,73.6264,61770.0
2024-12-23 09:35:00,74.11,74.38,74.09,74.26,48688.0,73.6264,73.8947,73.6066,73.7755,48688.0
2024-12-23 09:40:00,74.24,74.35,74.13,74.28,20529.0,73.7556,73.8649,73.6463,73.7953,20529.0
2024-12-23 09:45:00,74.25,74.32,74.05,74.06,22201.0,73.7655,73.8351,73.5668,73.5768,22201.0
2024-12-23 09:50:00,74.02,74.24,73.94,74.0,82943.0,73.537,73.7556,73.4575,73.5171,82943.0
2024-12-23 09:55:00,74.03,74.17,73.91,73.95,60989.0,73.547,73.686,73.4277,73.4675,60989.0
2024-12-23 10:00:00,73.94,74.18,73.87,73.97,146934.0,73.4575,73.696,73.388,73.4873,146934.0
2024-12-23 10:05:00,74.17,74.17,73.89,73.95,22671.0,73.686,73.686,73.4079,73.4675,22671.0
2024-12-23 10:10:00,73.93,74.17,73.9,73.91,15647.0,73.4476,73.686,73.4178,73.4277,15647.0
2024-12-23 10:15:00,73.94,74.17,73.92,74.0,24593.0,73.4575,73.686,73.4377,73.5171,24593.0
2024-12-23 10:20:00,74.0,74.03,73.89,73.89,9973.0,73.5171,73.547,73.4079,73.4079,9973.0
2024-12-23 10:25:00,73.89,74.05,73.85,74.03,21617.0,73.4079,73.5668,73.3681,73.547,21617.0
2024-12-23 10:30:00,74.03,74.12,74.0,74.07,15451.0,73.547,73.6364,73.5171,73.5867,15451.0
2024-12-23 10:35:00,74.03,74.09,73.95,74.06,10742.0,73.547,73.6066,73.4675,73.5768,10742.0
2024-12-23 10:40:00,74.04,74.06,73.95,73.97,13359.0,73.5569,73.5768,73.4675,73.4873,13359.0
2024-12-23 10:45:00,73.97,74.04,73.81,73.88,20548.0,73.4873,73.5569,73.3284,73.3979,20548.0
2024-12-23 10:50:00,73.87,73.91,73.83,73.84,7543.0,73.388,73.4277,73.3483,73.3582,7543.0
2024-12-23 10:55:00,73.86,73.99,73.8,73.9,39072.0,73.3781,73.5072,73.3185,73.4178,39072.0
2024-12-23 11:00:00,73.91,74.02,73.89,73.9,21670.0,73.4277,73.537,73.4079,73.4178,21670.0
2024-12-23 11:05:00,73.88,73.91,73.76,73.77,27419.0,73.3979,73.4277,73.2787,73.2887,27419.0
2024-12-23 11:10:00,73.76,73.9,73.74,73.81,29042.0,73.2787,73.4178,73.2588,73.3284,29042.0
2024-12-23 11:15:00,73.8,73.89,73.79,73.89,8604.0,73.3185,73.4079,73.3085,73.4079,8604.0
2024-12-23 11:20:00,73.9,74.01,73.89,73.99,29714.0,73.4178,73.5271,73.4079,73.5072,29714.0
2024-12-23 11:25:00,74.0,74.09,73.98,74.09,16725.0,73.5171,73.6066,73.4973,73.6066,16725.0
2024-12-23 11:30:00,74.08,74.1,74.02,74.1,13512.0,73.5966,73.6165,73.537,73.6165,13512.0
2024-12-23 11:35:00,74.11,74.21,74.11,74.14,24283.0,73.6264,73.7258,73.6264,73.6562,24283.0
2024-12-23 11:40:00,74.14,74.31,74.11,74.28,14330.0,73.6562,73.8251,73.6264,73.7953,14330.0
2024-12-23 11:45:00,74.3,74.38,74.27,74.31,12842.0,73.8152,73.8947,73.7854,73.8251,12842.0
2024-12-23 11:50:00,74.32,74.37,74.31,74.35,10782.0,73.8351,73.8847,73.8251,73.8649,10782.0
2024-12-23 11:55:00,74.35,74.36,74.29,74.29,12187.0,73.8649,73.8748,73.8053,73.8053,12187.0
2024-12-23 12:00:00,74.3,74.37,74.29,74.36,15719.0,73.8152,73.8847,73.8053,73.8748,15719.0
2024-12-23 12:05:00,74.36,74.36,74.18,74.22,20112.0,73.8748,73.8748,73.696,73.7357,20112.0
2024-12-23 12:10:00,74.2,74.25,74.12,74.12,8536.0,73.7158,73.7655,73.6364,73.6364,8536.0
2024-12-23 12:15:00,74.12,74.12,74.03,74.08,9173.0,73.6364,73.6364,73.547,73.5966,9173.0
2024-12-23 12:20:00,74.1,74.15,74.09,74.13,8041.0,73.6165,73.6662,73.6066,73.6463,8041.0
2024-12-23 12:25:00,74.14,74.18,74.1,74.15,9958.0,73.6562,73.696,73.6165,73.6662,9958.0
2024-12-23 12:30:00,74.15,74.17,74.11,74.11,9441.0,73.6662,73.686,73.6264,73.6264,9441.0
2024-12-23 12:35:00,74.12,74.12,74.0,74.08,19812.0,73.6364,73.6364,73.5171,73.5966,19812.0
2024-12-23 12:40:00,74.06,74.07,74.0,74.04,14001.0,73.5768,73.5867,73.5171,73.5569,14001.0
2024-12-23 12:45:00,74.05,74.08,74.0,74.02,12309.0,73.5668,73.5966,73.5171,73.537,12309.0
2024-12-23 12:50:00,74.01,74.04,73.99,74.0,12347.0,73.5271,73.5569,73.5072,73.5171,12347.0
2024-12-23 12:55:00,74.01,74.13,73.99,74.07,9591.0,73.5271,73.6463,73.5072,73.5867,9591.0
2024-12-23 13:00:00,74.08,74.17,74.07,74.16,6232.0,73.5966,73.686,73.5867,73.6761,6232.0
2024-12-23 13:05:00,74.16,74.25,74.13,74.13,11635.0,73.6761,73.7655,73.6463,73.6463,11635.0
2024-12-23 13:10:00,74.16,74.19,74.13,74.16,4966.0,73.6761,73.7059,73.6463,73.6761,4966.0
2024-12-23 13:15:00,74.17,74.19,74.09,74.16,13443.0,73.686,73.7059,73.6066,73.6761,13443.0
2024-12-23 13:20:00,74.16,74.21,74.12,74.13,14560.0,73.6761,73.7258,73.6364,73.6463,14560.0
2024-12-23 13:25:00,74.14,74.23,74.14,74.18,9772.0,73.6562,73.7456,73.6562,73.696,9772.0
2024-12-23 13:30:00,74.18,74.22,74.16,74.2,8659.0,73.696,73.7357,73.6761,73.7158,8659.0
2024-12-23 13:35:00,74.21,74.27,74.2,74.26,8862.0,73.7258,73.7854,73.7158,73.7755,8862.0
2024-12-23 13:40:00,74.26,74.3,74.2,74.24,9732.0,73.7755,73.8152,73.7158,73.7556,9732.0
2024-12-23 13:45:00,74.26,74.29,74.16,74.29,196353.0,73.7755,73.8053,73.6761,73.8053,196353.0
2024-12-23 13:50:00,74.27,74.35,74.27,74.33,11211.0,73.7854,73.8649,73.7854,73.845,11211.0
2024-12-23 13:55:00,74.34,74.4,74.34,74.4,16183.0,73.8549,73.9145,73.8549,73.9145,16183.0
2024-12-23 14:00:00,74.37,74.4,74.3,74.3,9798.0,73.8847,73.9145,73.8152,73.8152,9798.0
2024-12-23 14:05:00,74.31,74.33,74.26,74.26,10410.0,73.8251,73.845,73.7755,73.7755,10410.0
2024-12-23 14:10:00,74.26,74.27,74.21,74.23,12292.0,73.7755,73.7854,73.7258,73.7456,12292.0
2024-12-23 14:15:00,74.23,74.27,74.23,74.25,15573.0,73.7456,73.7854,73.7456,73.7655,15573.0
2024-12-23 14:20:00,74.24,74.29,74.24,74.25,16956.0,73.7556,73.8053,73.7556,73.7655,16956.0
2024-12-23 14:25:00,74.25,74.3,74.24,74.28,14208.0,73.7655,73.8152,73.7556,73.7953,14208.0
2024-12-23 14:30:00,74.29,74.3,74.2,74.21,12665.0,73.8053,73.8152,73.7158,73.7258,12665.0
2024-12-23 14:35:00,74.22,74.22,74.1,74.11,22242.0,73.7357,73.7357,73.6165,73.6264,22242.0
2024-12-23 14:40:00,74.1,74.18,74.1,74.16,14766.0,73.6165,73.696,73.6165,73.6761,14766.0
2024-12-23 14:45:00,74.16,74.22,74.15,74.17,26548.0,73.6761,73.7357,73.6662,73.686,26548.0
2024-12-23 14:50:00,74.17,74.22,74.13,74.18,22910.0,73.686,73.7357,73.6463,73.696,22910.0
2024-12-23 14:55:00,74.19,74.21,74.13,74.13,19285.0,73.7059,73.7258,73.6463,73.6463,19285.0
2024-12-23 15:00:00,74.14,74.2,74.14,74.19,20064.0,73.6562,73.7158,73.6562,73.7059,20064.0
2024-12-23 15:05:00,74.19,74.2,74.12,74.13,22940.0,73.7059,73.7158,73.6364,73.6463,22940.0
2024-12-23 15:10:00,74.14,74.2,74.1,74.19,30930.0,73.6562,73.7158,73.6165,73.7059,30930.0
2024-12-23 15:15:00,74.19,74.21,74.11,74.17,42446.0,73.7059,73.7258,73.6264,73.686,42446.0
2024-12-23 15:20:00,74.19,74.36,74.16,74.36,85595.0,73.7059,73.8748,73.6761,73.8748,85595.0
2024-12-23 15:25:00,74.39,74.44,74.37,74.41,25757.0,73.9046,73.9543,73.8847,73.9245,25757.0
2024-12-23 15:30:00,74.4,74.43,74.34,74.37,31009.0,73.9145,73.9443,73.8549,73.8847,31009.0
2024-12-23 15:35:00,74.37,74.46,74.33,74.43,39680.0,73.8847,73.9741,73.845,73.9443,39680.0
2024-12-23 15:40:00,74.42,74.6,74.42,74.53,253611.0,73.9344,74.1132,73.9344,74.0437,253611.0
2024-12-23 15:45:00,74.54,74.65,74.54,74.62,43973.0,74.0536,74.1629,74.0536,74.1331,43973.0
2024-12-23 15:50:00,74.63,74.72,74.61,74.71,79514.0,74.143,74.2325,74.1232,74.2225,79514.0
2024-12-23 15:55:00,74.7,74.74,74.66,74.69,273646.0,74.2126,74.2523,74.1728,74.2026,273646.0
2024-12-24 09:30:00,74.74,74.81,74.41,74.68,63907.0,74.2523,74.3219,73.9245,74.1927,63907.0
2024-12-24 09:35:00,74.68,74.69,74.43,74.48,39528.0,74.1927,74.2026,73.9443,73.994,39528.0
2024-12-24 09:40:00,74.49,74.59,74.43,74.44,15042.0,74.004,74.1033,73.9443,73.9543,15042.0
2024-12-24 09:45:00,74.44,74.48,74.21,74.26,36711.0,73.9543,73.994,73.7258,73.7755,36711.0
2024-12-24 09:50:00,74.24,74.25,74.12,74.24,22967.0,73.7556,73.7655,73.6364,73.7556,22967.0
2024-12-24 09:55:00,74.2,74.36,74.17,74.33,17247.0,73.7158,73.8748,73.686,73.845,17247.0
2024-12-24 10:00:00,74.32,74.43,74.26,74.43,38001.0,73.8351,73.9443,73.7755,73.9443,38001.0
2024-12-24 10:05:00,74.41,74.52,74.34,74.34,53974.0,73.9245,74.0338,73.8549,73.8549,53974.0
2024-12-24 10:10:00,74.37,74.5,74.35,74.48,12695.0,73.8847,74.0139,73.8649,73.994,12695.0
2024-12-24 10:15:00,74.48,74.61,74.48,74.61,10533.0,73.994,74.1232,73.994,74.1232,10533.0
2024-12-24 10:20:00,74.61,74.65,74.59,74.63,15427.0,74.1232,74.1629,74.1033,74.143,15427.0
2024-12-24 10:25:00,74.63,74.67,74.55,74.6,26654.0,74.143,74.1828,74.0636,74.1132,26654.0
2024-12-24 10:30:00,74.6,74.66,74.57,74.62,17311.0,74.1132,74.1728,74.0834,74.1331,17311.0
2024-12-24 10:35:00,74.62,74.66,74.6,74.64,8387.0,74.1331,74.1728,74.1132,74.153,8387.0
2024-12-24 10:40:00,74.62,74.66,74.57,74.61,21900.0,74.1331,74.1728,74.0834,74.1232,21900.0
2024-12-24 10:45:00,74.63,74.64,74.57,74.6,8833.0,74.143,74.153,74.0834,74.1132,8833.0
2024-12-24 10:50:00,74.61,74.64,74.52,74.53,19548.0,74.1232,74.153,74.0338,74.0437,19548.0
2024-12-24 10:55:00,74.51,74.61,74.51,74.59,21420.0,74.0238,74.1232,74.0238,74.1033,21420.0
2024-12-24 11:00:00,74.61,74.61,74.53,74.55,27249.0,74.1232,74.1232,74.0437,74.0636,27249.0
2024-12-24 11:05:00,74.54,74.56,74.45,74.45,11578.0,74.0536,74.0735,73.9642,73.9642,11578.0
2024-12-24 11:10:00,74.45,74.47,74.39,74.42,14201.0,73.9642,73.9841,73.9046,73.9344,14201.0
2024-12-24 11:15:00,74.4,74.52,74.39,74.52,13222.0,73.9145,74.0338,73.9046,74.0338,13222.0
2024-12-24 11:20:00,74.52,74.62,74.52,74.61,21977.0,74.0338,74.1331,74.0338,74.1232,21977.0
2024-12-24 11:25:00,74.61,74.66,74.57,74.59,17326.0,74.1232,74.1728,74.0834,74.1033,17326.0
2024-12-24 11:30:00,74.58,74.65,74.55,74.63,14155.0,74.0934,74.1629,74.0636,74.143,14155.0
2024-12-24 11:35:00,74.63,74.71,74.62,74.67,16294.0,74.143,74.2225,74.1331,74.1828,16294.0
2024-12-24 11:40:00,74.67,74.74,74.66,74.73,9858.0,74.1828,74.2523,74.1728,74.2424,9858.0
2024-12-24 11:45:00,74.73,74.73,74.68,74.69,11467.0,74.2424,74.2424,74.1927,74.2026,11467.0
2024-12-24 11:50:00,74.69,74.73,74.55,74.59,29278.0,74.2026,74.2424,74.0636,74.1033,29278.0
2024-12-24 11:55:00,74.6,74.67,74.59,74.6,39418.0,74.1132,74.1828,74.1033,74.1132,39418.0
2024-12-24 12:00:00,74.59,74.74,74.58,74.72,16362.0,74.1033,74.2523,74.0934,74.2325,16362.0
2024-12-24 12:05:00,74.73,74.78,74.68,74.77,13315.0,74.2424,74.2921,74.1927,74.2821,13315.0
2024-12-24 12:10:00,74.76,74.77,74.68,74.71,18155.0,74.2722,74.2821,74.1927,74.2225,18155.0
2024-12-24 12:15:00,74.72,74.81,74.71,74.8,42927.0,74.2325,74.3219,74.2225,74.3119,42927.0
2024-12-24 12:20:00,74.79,74.83,74.75,74.8,30092.0,74.302,74.3417,74.2623,74.3119,30092.0
2024-12-24 12:25:00,74.81,74.81,74.76,74.78,25431.0,74.3219,74.3219,74.2722,74.2921,25431.0
2024-12-24 12:30:00,74.77,74.81,74.63,74.64,40283.0,74.2821,74.3219,74.143,74.153,40283.0
2024-12-24 12:35:00,74.64,74.76,74.62,74.76,32006.0,74.153,74.2722,74.1331,74.2722,32006.0
2024-12-24 12:40:00,74.76,74.81,74.75,74.76,30598.0,74.2722,74.3219,74.2623,74.2722,30598.0
2024-12-24 12:45:00,74.76,74.77,74.72,74.76,28695.0,74.2722,74.2821,74.2325,74.2722,28695.0
2024-12-24 12:50:00,74.76,74.85,74.73,74.77,61136.0,74.2722,74.3616,74.2424,74.2821,61136.0
2024-12-24 12:55:00,74.77,74.86,74.73,74.79,127484.0,74.2821,74.3715,74.2424,74.302,127484.0
2024-12-26 09:30:00,74.7,74.79,74.44,74.6,46680.0,74.2126,74.302,73.9543,74.1132,46680.0
2024-12-26 09:35:00,74.58,74.66,74.51,74.6,16971.0,74.0934,74.1728,74.0238,74.1132,16971.0
2024-12-26 09:40:00,74.6,74.74,74.59,74.61,14829.0,74.1132,74.2523,74.1033,74.1232,14829.0
2024-12-26 09:45:00,74.63,74.8,74.59,74.75,11271.0,74.143,74.3119,74.1033,74.2623,11271.0
2024-12-26 09:50:00,74.8,74.8,74.59,74.62,11556.0,74.3119,74.3119,74.1033,74.1331,11556.0
2024-12-26 09:55:00,74.64,74.79,74.62,74.76,10309.0,74.153,74.302,74.1331,74.2722,10309.0
2024-12-26 10:00:00,74.76,74.95,74.71,74.89,23595.0,74.2722,74.461,74.2225,74.4013,23595.0
2024-12-26 10:05:00,74.9,74.91,74.72,74.75,24173.0,74.4113,74.4212,74.2325,74.2623,24173.0
2024-12-26 10:10:00,74.76,74.83,74.74,74.8,12568.0,74.2722,74.3417,74.2523,74.3119,12568.0
2024-12-26 10:15:00,74.83,74.88,74.82,74.88,21512.0,74.3417,74.3914,74.3318,74.3914,21512.0
2024-12-26 10:20:00,74.88,74.96,74.88,74.93,17083.0,74.3914,74.4709,74.3914,74.4411,17083.0
2024-12-26 10:25:00,74.94,74.96,74.89,74.92,22195.0,74.451,74.4709,74.4013,74.4311,22195.0
2024-12-26 10:30:00,74.9,74.93,74.86,74.93,18361.0,74.4113,74.4411,74.3715,74.4411,18361.0
2024-12-26 10:35:00,74.93,74.93,74.78,74.78,15063.0,74.4411,74.4411,74.2921,74.2921,15063.0
2024-12-26 10:40:00,74.78,74.82,74.78,74.8,15522.0,74.2921,74.3318,74.2921,74.3119,15522.0
2024-12-26 10:45:00,74.79,74.86,74.77,74.86,9801.0,74.302,74.3715,74.2821,74.3715,9801.0
2024-12-26 10:50:00,74.85,74.88,74.82,74.85,18354.0,74.3616,74.3914,74.3318,74.3616,18354.0
2024-12-26 10:55:00,74.84,74.96,74.82,74.94,42888.0,74.3517,74.4709,74.3318,74.451,42888.0
2024-12-26 11:00:00,74.95,74.96,74.85,74.87,23657.0,74.461,74.4709,74.3616,74.3815,23657.0
2024-12-26 11:05:00,74.85,74.87,74.78,74.78,17784.0,74.3616,74.3815,74.2921,74.2921,17784.0
2024-12-26 11:10:00,74.79,74.82,74.76,74.8,14310.0,74.302,74.3318,74.2722,74.3119,14310.0
2024-12-26 11:15:00,74.81,74.94,74.8,74.87,27252.0,74.3219,74.451,74.3119,74.3815,27252.0
2024-12-26 11:20:00,74.88,74.89,74.82,74.82,19986.0,74.3914,74.4013,74.3318,74.3318,19986.0
2024-12-26 11:25:00,74.81,74.83,74.77,74.82,16117.0,74.3219,74.3417,74.2821,74.3318,16117.0
2024-12-26 11:30:00,74.83,74.89,74.82,74.89,15072.0,74.3417,74.4013,74.3318,74.4013,15072.0
2024-12-26 11:35:00,74.89,74.9,74.82,74.84,19375.0,74.4013,74.4113,74.3318,74.3517,19375.0
2024-12-26 11:40:00,74.84,74.98,74.84,74.97,22366.0,74.3517,74.4908,74.3517,74.4808,22366.0
2024-12-26 11:45:00,74.98,74.98,74.94,74.96,32835.0,74.4908,74.4908,74.451,74.4709,32835.0
2024-12-26 11:50:00,74.95,75.03,74.95,75.02,25120.0,74.461,74.5404,74.461,74.5305,25120.0
2024-12-26 11:55:00,75.03,75.05,75.0,75.02,13950.0,74.5404,74.5603,74.5106,74.5305,13950.0
2024-12-26 12:00:00,75.01,75.03,75.0,75.0,9730.0,74.5206,74.5404,74.5106,74.5106,9730.0
2024-12-26 12:05:00,75.01,75.02,74.99,75.02,8803.0,74.5206,74.5305,74.5007,74.5305,8803.0
2024-12-26 12:10:00,75.01,75.03,74.96,74.96,15309.0,74.5206,74.5404,74.4709,74.4709,15309.0
2024-12-26 12:15:00,74.96,74.99,74.93,74.98,8918.0,74.4709,74.5007,74.4411,74.4908,8918.0
2024-12-26 12:20:00,74.97,74.99,74.93,74.95,11828.0,74.4808,74.5007,74.4411,74.461,11828.0
2024-12-26 12:25:00,74.92,74.94,74.89,74.9,8174.0,74.4311,74.451,74.4013,74.4113,8174.0
2024-12-26 12:30:00,74.9,74.96,74.87,74.96,12921.0,74.4113,74.4709,74.3815,74.4709,12921.0
2024-12-26 12:35:00,74.97,74.99,74.91,74.92,9898.0,74.4808,74.5007,74.4212,74.4311,9898.0
2024-12-26 12:40:00,74.92,74.93,74.9,74.91,9029.0,74.4311,74.4411,74.4113,74.4212,9029.0
2024-12-26 12:45:00,74.91,74.93,74.77,74.83,18492.0,74.4212,74.4411,74.2821,74.3417,18492.0
2024-12-26 12:50:00,74.82,74.84,74.75,74.84,12457.0,74.3318,74.3517,74.2623,74.3517,12457.0
2024-12-26 12:55:00,74.84,74.85,74.76,74.79,8201.0,74.3517,74.3616,74.2722,74.302,8201.0
2024-12-26 13:00:00,74.81,74.95,74.8,74.92,8231.0,74.3219,74.461,74.3119,74.4311,8231.0
2024-12-26 13:05:00,74.91,74.98,74.91,74.97,9380.0,74.4212,74.4908,74.4212,74.4808,9380.0
2024-12-26 13:10:00,74.95,74.97,74.93,74.95,6643.0,74.461,74.4808,74.4411,74.461,6643.0
2024-12-26 13:15:00,74.94,75.02,74.94,75.01,10484.0,74.451,74.5305,74.451,74.5206,10484.0
2024-12-26 13:20:00,75.04,75.04,74.93,74.95,6573.0,74.5504,74.5504,74.4411,74.461,6573.0
2024-12-26 13:25:00,74.96,75.0,74.95,74.98,5677.0,74.4709,74.5106,74.461,74.4908,5677.0
2024-12-26 13:30:00,74.97,74.99,74.91,74.92,5809.0,74.4808,74.5007,74.4212,74.4311,5809.0
2024-12-26 13:35:00,74.93,74.99,74.92,74.99,12318.0,74.4411,74.5007,74.4311,74.5007,12318.0
2024-12-26 13:40:00,74.99,74.99,74.87,74.9,16408.0,74.5007,74.5007,74.3815,74.4113,16408.0
2024-12-26 13:45:00,74.88,74.94,74.88,74.92,7967.0,74.3914,74.451,74.3914,74.4311,7967.0
2024-12-26 13:50:00,74.93,74.93,74.87,74.91,12690.0,74.4411,74.4411,74.3815,74.4212,12690.0
2024-12-26 13:55:00,74.92,74.92,74.87,74.9,11328.0,74.4311,74.4311,74.3815,74.4113,11328.0
2024-12-26 14:00:00,74.9,74.92,74.87,74.91,9921.0,74.4113,74.4311,74.3815,74.4212,9921.0
2024-12-26 14:05:00,74.89,74.9,74.79,74.84,71536.0,74.4013,74.4113,74.302,74.3517,71536.0
2024-12-26 14:10:00,74.84,74.89,74.83,74.87,18846.0,74.3517,74.4013,74.3417,74.3815,18846.0
2024-12-26 14:15:00,74.87,74.89,74.84,74.87,11424.0,74.3815,74.4013,74.3517,74.3815,11424.0
2024-12-26 14:20:00,74.88,74.95,74.87,74.94,8917.0,74.3914,74.461,74.3815,74.451,8917.0
2024-12-26 14:25:00,74.95,74.97,74.94,74.95,12457.0,74.461,74.4808,74.451,74.461,12457.0
2024-12-26 14:30:00,74.96,75.04,74.96,75.01,12328.0,74.4709,74.5504,74.4709,74.5206,12328.0
2024-12-26 14:35:00,75.02,75.04,74.98,75.02,12910.0,74.5305,74.5504,74.4908,74.5305,12910.0
2024-12-26 14:40:00,75.02,75.05,74.98,75.02,10780.0,74.5305,74.5603,74.4908,74.5305,10780.0
2024-12-26 14:45:00,75.01,75.05,75.0,75.03,16885.0,74.5206,74.5603,74.5106,74.5404,16885.0
2024-12-26 14:50:00,75.02,75.04,74.96,75.01,11704.0,74.5305,74.5504,74.4709,74.5206,11704.0
2024-12-26 14:55:00,75.0,75.05,75.0,75.05,8310.0,74.5106,74.5603,74.5106,74.5603,8310.0
2024-12-26 15:00:00,75.04,75.07,75.03,75.07,18755.0,74.5504,74.5802,74.5404,74.5802,18755.0
2024-12-26 15:05:00,75.07,75.12,75.06,75.1,31009.0,74.5802,74.6298,74.5702,74.61,31009.0
2024-12-26 15:10:00,75.07,75.11,75.02,75.03,15764.0,74.5802,74.6199,74.5305,74.5404,15764.0
2024-12-26 15:15:00,75.04,75.07,74.99,75.06,12188.0,74.5504,74.5802,74.5007,74.5702,12188.0
2024-12-26 15:20:00,75.06,75.06,75.01,75.02,18833.0,74.5702,74.5702,74.5206,74.5305,18833.0
2024-12-26 15:25:00,75.03,75.06,75.02,75.03,14871.0,74.5404,74.5702,74.5305,74.5404,14871.0
2024-12-26 15:30:00,75.02,75.03,74.97,75.0,20492.0,74.5305,74.5404,74.4808,74.5106,20492.0
2024-12-26 15:35:00,74.99,75.01,74.95,75.01,18226.0,74.5007,74.5206,74.461,74.5206,18226.0
2024-12-26 15:40:00,75.0,75.0,74.95,74.97,28702.0,74.5106,74.5106,74.461,74.4808,28702.0
2024-12-26 15:45:00,74.98,75.04,74.95,75.02,30925.0,74.4908,74.5504,74.461,74.5305,30925.0
2024-12-26 15:50:00,75.04,75.06,75.0,75.02,47744.0,74.5504,74.5702,74.5106,74.5305,47744.0
2024-12-26 15:55:00,75.01,75.08,74.97,75.05,190370.0,74.5206,74.5901,74.4808,74.5603,190370.0
2024-12-27 09:30:00,74.84,74.9,74.61,74.83,67838.0,74.3517,74.4113,74.1232,74.3417,67838.0
2024-12-27 09:35:00,74.83,74.98,74.76,74.97,20135.0,74.3417,74.4908,74.2722,74.4808,20135.0
2024-12-27 09:40:00,74.95,75.1,74.94,75.01,22925.0,74.461,74.61,74.451,74.5206,22925.0
2024-12-27 09:45:00,75.04,75.15,74.97,75.11,23579.0,74.5504,74.6596,74.4808,74.6199,23579.0
2024-12-27 09:50:00,75.1,75.13,75.0,75.12,20876.0,74.61,74.6398,74.5106,74.6298,20876.0
2024-12-27 09:55:00,75.08,75.08,74.97,75.01,19046.0,74.5901,74.5901,74.4808,74.5206,19046.0
2024-12-27 10:00:00,75.03,75.04,74.81,74.81,22237.0,74.5404,74.5504,74.3219,74.3219,22237.0
2024-12-27 10:05:00,74.81,74.81,74.71,74.78,18603.0,74.3219,74.3219,74.2225,74.2921,18603.0
2024-12-27 10:10:00,74.78,74.78,74.58,74.63,14655.0,74.2921,74.2921,74.0934,74.143,14655.0
2024-12-27 10:15:00,74.62,74.62,74.43,74.47,34727.0,74.1331,74.1331,73.9443,73.9841,34727.0
2024-12-27 10:20:00,74.46,74.63,74.46,74.51,24770.0,73.9741,74.143,73.9741,74.0238,24770.0
2024-12-27 10:25:00,74.5,74.62,74.38,74.53,77127.0,74.0139,74.1331,73.8947,74.0437,77127.0
2024-12-27 10:30:00,74.52,74.63,74.5,74.58,70828.0,74.0338,74.143,74.0139,74.0934,70828.0
2024-12-27 10:35:00,74.57,74.63,74.51,74.6,18045.0,74.0834,74.143,74.0238,74.1132,18045.0
2024-12-27 10:40:00,74.58,74.72,74.54,74.66,16206.0,74.0934,74.2325,74.0536,74.1728,16206.0
2024-12-27 10:45:00,74.66,74.75,74.57,74.67,18254.0,74.1728,74.2623,74.0834,74.1828,18254.0
2024-12-27 10:50:00,74.66,74.69,74.62,74.66,94832.0,74.1728,74.2026,74.1331,74.1728,94832.0
2024-12-27 10:55:00,74.66,74.67,74.55,74.56,24894.0,74.1728,74.1828,74.0636,74.0735,24894.0
2024-12-27 11:00:00,74.56,74.58,74.47,74.47,114191.0,74.0735,74.0934,73.9841,73.9841,114191.0
2024-12-27 11:05:00,74.49,74.51,74.43,74.48,15385.0,74.004,74.0238,73.9443,73.994,15385.0
2024-12-27 11:10:00,74.48,74.49,74.38,74.42,18876.0,73.994,74.004,73.8947,73.9344,18876.0
2024-12-27 11:15:00,74.43,74.48,74.41,74.42,12833.0,73.9443,73.994,73.9245,73.9344,12833.0
2024-12-27 11:20:00,74.42,74.47,74.41,74.44,13875.0,73.9344,73.9841,73.9245,73.9543,13875.0
2024-12-27 11:25:00,74.46,74.55,74.46,74.55,17039.0,73.9741,74.0636,73.9741,74.0636,17039.0
2024-12-27 11:30:00,74.56,74.56,74.5,74.51,6311.0,74.0735,74.0735,74.0139,74.0238,6311.0
2024-12-27 11:35:00,74.5,74.55,74.46,74.46,13016.0,74.0139,74.0636,73.9741,73.9741,13016.0
2024-12-27 11:40:00,74.47,74.51,74.31,74.31,134540.0,73.9841,74.0238,73.8251,73.8251,134540.0
2024-12-27 11:45:00,74.3,74.4,74.29,74.34,33321.0,73.8152,73.9145,73.8053,73.8549,33321.0
2024-12-27 11:50:00,74.31,74.33,74.22,74.28,31461.0,73.8251,73.845,73.7357,73.7953,31461.0
2024-12-27 11:55:00,74.26,74.32,74.26,74.28,10073.0,73.7755,73.8351,73.7755,73.7953,10073.0
2024-12-27 12:00:00,74.27,74.35,74.26,74.29,9236.0,73.7854,73.8649,73.7755,73.8053,9236.0
2024-12-27 12:05:00,74.28,74.29,74.17,74.25,22310.0,73.7953,73.8053,73.686,73.7655,22310.0
2024-12-27 12:10:00,74.26,74.27,74.17,74.2,23716.0,73.7755,73.7854,73.686,73.7158,23716.0
2024-12-27 12:15:00,74.21,74.23,74.2,74.21,22516.0,73.7258,73.7456,73.7158,73.7258,22516.0
2024-12-27 12:20:00,74.21,74.23,74.17,74.22,22354.0,73.7258,73.7456,73.686,73.7357,22354.0
2024-12-27 12:25:00,74.22,74.29,74.21,74.27,28547.0,73.7357,73.8053,73.7258,73.7854,28547.0
2024-12-27 12:30:00,74.27,74.35,74.27,74.29,9163.0,73.7854,73.8649,73.7854,73.8053,9163.0
2024-12-27 12:35:00,74.31,74.33,74.19,74.23,12074.0,73.8251,73.845,73.7059,73.7456,12074.0
2024-12-27 12:40:00,74.26,74.3,74.24,74.26,7648.0,73.7755,73.8152,73.7556,73.7755,7648.0
2024-12-27 12:45:00,74.27,74.29,74.21,74.23,8504.0,73.7854,73.8053,73.7258,73.7456,8504.0
2024-12-27 12:50:00,74.25,74.31,74.22,74.31,7845.0,73.7655,73.8251,73.7357,73.8251,7845.0
2024-12-27 12:55:00,74.3,74.32,74.25,74.25,14757.0,73.8152,73.8351,73.7655,73.7655,14757.0
2024-12-27 13:00:00,74.27,74.31,74.26,74.31,18320.0,73.7854,73.8251,73.7755,73.8251,18320.0
2024-12-27 13:05:00,74.31,74.32,74.22,74.27,13936.0,73.8251,73.8351,73.7357,73.7854,13936.0
2024-12-27 13:10:00,74.27,74.29,74.26,74.27,5520.0,73.7854,73.8053,73.7755,73.7854,5520.0
2024-12-27 13:15:00,74.28,74.3,74.26,74.29,7268.0,73.7953,73.8152,73.7755,73.8053,7268.0
2024-12-27 13:20:00,74.27,74.3,74.26,74.28,9831.0,73.7854,73.8152,73.7755,73.7953,9831.0
2024-12-27 13:25:00,74.28,74.3,74.22,74.25,11555.0,73.7953,73.8152,73.7357,73.7655,11555.0
2024-12-27 13:30:00,74.25,74.27,74.22,74.27,9131.0,73.7655,73.7854,73.7357,73.7854,9131.0
2024-12-27 13:35:00,74.27,74.29,74.25,74.27,25032.0,73.7854,73.8053,73.7655,73.7854,25032.0
2024-12-27 13:40:00,74.28,74.31,74.27,74.29,9071.0,73.7953,73.8251,73.7854,73.8053,9071.0
2024-12-27 13:45:00,74.31,74.32,74.24,74.3,14408.0,73.8251,73.8351,73.7556,73.8152,14408.0
2024-12-27 13:50:00,74.3,74.33,74.28,74.31,22081.0,73.8152,73.845,73.7953,73.8251,22081.0
2024-12-27 13:55:00,74.31,74.34,74.29,74.32,9552.0,73.8251,73.8549,73.8053,73.8351,9552.0
2024-12-27 14:00:00,74.33,74.35,74.31,74.34,10831.0,73.845,73.8649,73.8251,73.8549,10831.0
2024-12-27 14:05:00,74.34,74.42,74.34,74.42,7283.0,73.8549,73.9344,73.8549,73.9344,7283.0
2024-12-27 14:10:00,74.42,74.54,74.42,74.54,9906.0,73.9344,74.0536,73.9344,74.0536,9906.0
2024-12-27 14:15:00,74.55,74.63,74.54,74.63,7219.0,74.0636,74.143,74.0536,74.143,7219.0
2024-12-27 14:20:00,74.65,74.66,74.57,74.6,13864.0,74.1629,74.1728,74.0834,74.1132,13864.0
2024-12-27 14:25:00,74.62,74.63,74.59,74.59,8129.0,74.1331,74.143,74.1033,74.1033,8129.0
2024-12-27 14:30:00,74.6,74.62,74.55,74.57,12466.0,74.1132,74.1331,74.0636,74.0834,12466.0
2024-12-27 14:35:00,74.56,74.61,74.56,74.58,10399.0,74.0735,74.1232,74.0735,74.0934,10399.0
2024-12-27 14:40:00,74.59,74.67,74.58,74.66,9808.0,74.1033,74.1828,74.0934,74.1728,9808.0
2024-12-27 14:45:00,74.67,74.7,74.63,74.7,11789.0,74.1828,74.2126,74.143,74.2126,11789.0
2024-12-27 14:50:00,74.71,74.71,74.62,74.65,12882.0,74.2225,74.2225,74.1331,74.1629,12882.0
2024-12-27 14:55:00,74.65,74.71,74.62,74.64,9595.0,74.1629,74.2225,74.1331,74.153,9595.0
2024-12-27 15:00:00,74.64,74.65,74.56,74.56,10239.0,74.153,74.1629,74.0735,74.0735,10239.0
2024-12-27 15:05:00,74.57,74.6,74.5,74.59,15127.0,74.0834,74.1132,74.0139,74.1033,15127.0
2024-12-27 15:10:00,74.58,74.59,74.49,74.5,20236.0,74.0934,74.1033,74.004,74.0139,20236.0
2024-12-27 15:15:00,74.49,74.54,74.49,74.53,19855.0,74.004,74.0536,74.004,74.0437,19855.0
2024-12-27 15:20:00,74.53,74.54,74.46,74.47,14922.0,74.0437,74.0536,73.9741,73.9841,14922.0
2024-12-27 15:25:00,74.47,74.56,74.46,74.52,17966.0,73.9841,74.0735,73.9741,74.0338,17966.0
2024-12-27 15:30:00,74.52,74.52,74.45,74.47,19631.0,74.0338,74.0338,73.9642,73.9841,19631.0
2024-12-27 15:35:00,74.46,74.48,74.45,74.46,17128.0,73.9741,73.994,73.9642,73.9741,17128.0
2024-12-27 15:40:00,74.45,74.46,74.4,74.43,27606.0,73.9642,73.9741,73.9145,73.9443,27606.0
2024-12-27 15:45:00,74.44,74.55,74.44,74.55,39265.0,73.9543,74.0636,73.9543,74.0636,39265.0
2024-12-27 15:50:00,74.55,74.77,74.55,74.72,97795.0,74.0636,74.2821,74.0636,74.2325,97795.0
2024-12-27 15:55:00,74.73,74.77,74.63,74.76,236306.0,74.2424,74.2821,74.143,74.2722,236306.0
2024-12-30 09:30:00,74.1,74.32,73.84,74.16,110191.0,73.6165,73.8351,73.3582,73.6761,110191.0
2024-12-30 09:35:00,74.19,74.19,73.95,73.98,20742.0,73.7059,73.7059,73.4675,73.4973,20742.0
2024-12-30 09:40:00,73.98,74.02,73.82,73.84,49772.0,73.4973,73.537,73.3383,73.3582,49772.0
2024-12-30 09:45:00,73.82,73.87,73.73,73.74,9926.0,73.3383,73.388,73.2489,73.2588,9926.0
2024-12-30 09:50:00,73.73,73.88,73.7,73.79,18848.0,73.2489,73.3979,73.2191,73.3085,18848.0
2024-12-30 09:55:00,73.8,73.85,73.68,73.82,21892.0,73.3185,73.3681,73.1992,73.3383,21892.0
2024-12-30 10:00:00,73.79,73.97,73.75,73.86,32308.0,73.3085,73.4873,73.2688,73.3781,32308.0
2024-12-30 10:05:00,73.86,73.86,73.65,73.65,25582.0,73.3781,73.3781,73.1694,73.1694,25582.0
2024-12-30 10:10:00,73.65,73.68,73.51,73.56,29333.0,73.1694,73.1992,73.0303,73.08,29333.0
2024-12-30 10:15:00,73.53,73.54,73.4,73.43,28347.0,73.0502,73.0602,72.9211,72.9509,28347.0
2024-12-30 10:20:00,73.43,73.46,73.32,73.39,28860.0,72.9509,72.9807,72.8416,72.9111,28860.0
2024-12-30 10:25:00,73.37,73.49,73.36,73.48,21672.0,72.8913,73.0105,72.8813,73.0005,21672.0
2024-12-30 10:30:00,73.46,73.55,73.46,73.54,30662.0,72.9807,73.0701,72.9807,73.0602,30662.0
2024-12-30 10:35:00,73.54,73.63,73.46,73.63,20974.0,73.0602,73.1496,72.9807,73.1496,20974.0
2024-12-30 10:40:00,73.62,73.69,73.59,73.62,18021.0,73.1396,73.2092,73.1098,73.1396,18021.0
2024-12-30 10:45:00,73.63,73.69,73.51,73.6,17928.0,73.1496,73.2092,73.0303,73.1198,17928.0
2024-12-30 10:50:00,73.61,73.67,73.61,73.65,24360.0,73.1297,73.1893,73.1297,73.1694,24360.0
2024-12-30 10:55:00,73.66,73.81,73.65,73.81,25889.0,73.1794,73.3284,73.1694,73.3284,25889.0
2024-12-30 11:00:00,73.79,73.79,73.68,73.75,13599.0,73.3085,73.3085,73.1992,73.2688,13599.0
2024-12-30 11:05:00,73.78,73.95,73.78,73.95,15310.0,73.2986,73.4675,73.2986,73.4675,15310.0
2024-12-30 11:10:00,73.95,73.96,73.9,73.92,15052.0,73.4675,73.4774,73.4178,73.4377,15052.0
2024-12-30 11:15:00,73.91,73.94,73.89,73.93,14236.0,73.4277,73.4575,73.4079,73.4476,14236.0
2024-12-30 11:20:00,73.94,73.96,73.81,73.82,19277.0,73.4575,73.4774,73.3284,73.3383,19277.0
2024-12-30 11:25:00,73.83,73.92,73.82,73.91,13128.0,73.3483,73.4377,73.3383,73.4277,13128.0
2024-12-30 11:30:00,73.91,73.98,73.91,73.95,12859.0,73.4277,73.4973,73.4277,73.4675,12859.0
2024-12-30 11:35:00,73.94,74.03,73.94,73.99,11345.0,73.4575,73.547,73.4575,73.5072,11345.0
2024-12-30 11:40:00,74.0,74.1,74.0,74.09,8796.0,73.5171,73.6165,73.5171,73.6066,8796.0
2024-12-30 11:45:00,74.08,74.08,73.88,73.88,15946.0,73.5966,73.5966,73.3979,73.3979,15946.0
2024-12-30 11:50:00,73.88,73.91,73.84,73.88,6879.0,73.3979,73.4277,73.3582,73.3979,6879.0
2024-12-30 11:55:00,73.88,73.98,73.88,73.98,14622.0,73.3979,73.4973,73.3979,73.4973,14622.0
2024-12-30 12:00:00,73.97,74.04,73.95,73.95,12572.0,73.4873,73.5569,73.4675,73.4675,12572.0
2024-12-30 12:05:00,73.94,73.97,73.87,73.9,12121.0,73.4575,73.4873,73.388,73.4178,12121.0
2024-12-30 12:10:00,73.91,73.97,73.91,73.92,9542.0,73.4277,73.4873,73.4277,73.4377,9542.0
2024-12-30 12:15:00,73.91,73.94,73.9,73.93,9596.0,73.4277,73.4575,73.4178,73.4476,9596.0
2024-12-30 12:20:00,73.93,74.01,73.93,73.96,34750.0,73.4476,73.5271,73.4476,73.4774,34750.0
2024-12-30 12:25:00,73.96,73.98,73.93,73.94,13007.0,73.4774,73.4973,73.4476,73.4575,13007.0
2024-12-30 12:30:00,73.94,73.98,73.92,73.97,16334.0,73.4575,73.4973,73.4377,73.4873,16334.0
2024-12-30 12:35:00,73.97,73.98,73.91,73.93,15066.0,73.4873,73.4973,73.4277,73.4476,15066.0
2024-12-30 12:40:00,73.92,73.95,73.9,73.92,10021.0,73.4377,73.4675,73.4178,73.4377,10021.0
2024-12-30 12:45:00,73.92,74.02,73.92,74.02,13125.0,73.4377,73.537,73.4377,73.537,13125.0
2024-12-30 12:50:00,74.01,74.04,73.92,73.93,20045.0,73.5271,73.5569,73.4377,73.4476,20045.0
2024-12-30 12:55:00,73.93,73.96,73.82,73.93,21103.0,73.4476,73.4774,73.3383,73.4476,21103.0
2024-12-30 13:00:00,73.92,73.93,73.86,73.91,14748.0,73.4377,73.4476,73.3781,73.4277,14748.0
2024-12-30 13:05:00,73.91,74.0,73.88,74.0,18011.0,73.4277,73.5171,73.3979,73.5171,18011.0
2024-12-30 13:10:00,74.01,74.11,74.01,74.09,13403.0,73.5271,73.6264,73.5271,73.6066,13403.0
2024-12-30 13:15:00,74.09,74.12,74.06,74.07,12227.0,73.6066,73.6364,73.5768,73.5867,12227.0
2024-12-30 13:20:00,74.07,74.1,74.02,74.02,9929.0,73.5867,73.6165,73.537,73.537,9929.0
2024-12-30 13:25:00,74.01,74.02,73.95,73.99,11009.0,73.5271,73.537,73.4675,73.5072,11009.0
2024-12-30 13:30:00,73.98,74.06,73.97,74.06,13869.0,73.4973,73.5768,73.4873,73.5768,13869.0
2024-12-30 13:35:00,74.05,74.06,73.94,74.0,13203.0,73.5668,73.5768,73.4575,73.5171,13203.0
2024-12-30 13:40:00,74.0,74.05,73.99,74.02,10251.0,73.5171,73.5668,73.5072,73.537,10251.0
2024-12-30 13:45:00,74.02,74.08,74.02,74.07,11571.0,73.537,73.5966,73.537,73.5867,11571.0
2024-12-30 13:50:00,74.07,74.09,74.04,74.09,9987.0,73.5867,73.6066,73.5569,73.6066,9987.0
2024-12-30 13:55:00,74.1,74.11,74.05,74.06,19828.0,73.6165,73.6264,73.5668,73.5768,19828.0
2024-12-30 14:00:00,74.06,74.08,74.02,74.02,61960.0,73.5768,73.5966,73.537,73.537,61960.0
2024-12-30 14:05:00,74.03,74.03,73.9,73.95,35546.0,73.547,73.547,73.4178,73.4675,35546.0
2024-12-30 14:10:00,73.95,73.97,73.87,73.88,46196.0,73.4675,73.4873,73.388,73.3979,46196.0
2024-12-30 14:15:00,73.88,73.93,73.85,73.87,41083.0,73.3979,73.4476,73.3681,73.388,41083.0
2024-12-30 14:20:00,73.87,73.87,73.77,73.83,28738.0,73.388,73.388,73.2887,73.3483,28738.0
2024-12-30 14:25:00,73.83,73.89,73.82,73.89,36856.0,73.3483,73.4079,73.3383,73.4079,36856.0
2024-12-30 14:30:00,73.89,73.92,73.86,73.89,34904.0,73.4079,73.4377,73.3781,73.4079,34904.0
2024-12-30 14:35:00,73.9,73.92,73.87,73.91,25317.0,73.4178,73.4377,73.388,73.4277,25317.0
2024-12-30 14:40:00,73.91,73.94,73.89,73.89,21647.0,73.4277,73.4575,73.4079,73.4079,21647.0
2024-12-30 14:45:00,73.9,73.94,73.89,73.91,28128.0,73.4178,73.4575,73.4079,73.4277,28128.0
2024-12-30 14:50:00,73.91,73.93,73.88,73.91,19909.0,73.4277,73.4476,73.3979,73.4277,19909.0
2024-12-30 14:55:00,73.91,73.94,73.88,73.92,27370.0,73.4277,73.4575,73.3979,73.4377,27370.0
2024-12-30 15:00:00,73.92,73.93,73.82,73.82,19031.0,73.4377,73.4476,73.3383,73.3383,19031.0
2024-12-30 15:05:00,73.82,73.9,73.8,73.9,21598.0,73.3383,73.4178,73.3185,73.4178,21598.0
2024-12-30 15:10:00,73.9,73.96,73.89,73.95,28017.0,73.4178,73.4774,73.4079,73.4675,28017.0
2024-12-30 15:15:00,73.95,74.01,73.95,74.01,27220.0,73.4675,73.5271,73.4675,73.5271,27220.0
2024-12-30 15:20:00,74.0,74.02,73.96,74.01,21877.0,73.5171,73.537,73.4774,73.5271,21877.0
2024-12-30 15:25:00,74.01,74.02,73.88,73.88,30985.0,73.5271,73.537,73.3979,73.3979,30985.0
2024-12-30 15:30:00,73.89,73.91,73.87,73.88,23759.0,73.4079,73.4277,73.388,73.3979,23759.0
2024-12-30 15:35:00,73.88,73.9,73.86,73.88,74578.0,73.3979,73.4178,73.3781,73.3979,74578.0
2024-12-30 15:40:00,73.88,73.99,73.85,73.98,66832.0,73.3979,73.5072,73.3681,73.4973,66832.0
2024-12-30 15:45:00,73.98,74.08,73.97,74.06,59934.0,73.4973,73.5966,73.4873,73.5768,59934.0
2024-12-30 15:50:00,74.05,74.14,74.03,74.03,73425.0,73.5668,73.6562,73.547,73.547,73425.0
2024-12-30 15:55:00,74.04,74.06,73.88,73.9,258075.0,73.5569,73.5768,73.3979,73.4178,258075.0
2024-12-31 09:30:00,74.2,74.35,74.0,74.19,35082.0,73.7158,73.8649,73.5171,73.7059,35082.0
2024-12-31 09:35:00,74.2,74.3,74.07,74.08,19395.0,73.7158,73.8152,73.5867,73.5966,19395.0
2024-12-31 09:40:00,74.09,74.26,74.05,74.2,19273.0,73.6066,73.7755,73.5668,73.7158,19273.0
2024-12-31 09:45:00,74.25,74.32,74.17,74.18,18990.0,73.7655,73.8351,73.686,73.696,18990.0
2024-12-31 09:50:00,74.17,74.2,74.06,74.15,8622.0,73.686,73.7158,73.5768,73.6662,8622.0
2024-12-31 09:55:00,74.2,74.3,74.17,74.27,9311.0,73.7158,73.8152,73.686,73.7854,9311.0
2024-12-31 10:00:00,74.29,74.33,74.22,74.22,14136.0,73.8053,73.845,73.7357,73.7357,14136.0
2024-12-31 10:05:00,74.23,74.26,74.11,74.14,9559.0,73.7456,73.7755,73.6264,73.6562,9559.0
2024-12-31 10:10:00,74.15,74.21,74.11,74.18,11466.0,73.6662,73.7258,73.6264,73.696,11466.0
2024-12-31 10:15:00,74.16,74.2,74.13,74.19,11144.0,73.6761,73.7158,73.6463,73.7059,11144.0
2024-12-31 10:20:00,74.18,74.2,74.15,74.19,7164.0,73.696,73.7158,73.6662,73.7059,7164.0
2024-12-31 10:25:00,74.18,74.21,74.11,74.15,26170.0,73.696,73.7258,73.6264,73.6662,26170.0
2024-12-31 10:30:00,74.15,74.15,73.93,73.95,18041.0,73.6662,73.6662,73.4476,73.4675,18041.0
2024-12-31 10:35:00,73.97,74.01,73.88,74.01,12060.0,73.4873,73.5271,73.3979,73.5271,12060.0
2024-12-31 10:40:00,74.01,74.02,73.94,74.01,8789.0,73.5271,73.537,73.4575,73.5271,8789.0
2024-12-31 10:45:00,74.0,74.02,73.92,74.02,7568.0,73.5171,73.537,73.4377,73.537,7568.0
2024-12-31 10:50:00,73.99,74.06,73.99,74.01,10489.0,73.5072,73.5768,73.5072,73.5271,10489.0
2024-12-31 10:55:00,73.99,74.0,73.94,73.95,6610.0,73.5072,73.5171,73.4575,73.4675,6610.0
2024-12-31 11:00:00,73.96,73.96,73.89,73.91,14240.0,73.4774,73.4774,73.4079,73.4277,14240.0
2024-12-31 11:05:00,73.92,73.98,73.88,73.97,11105.0,73.4377,73.4973,73.3979,73.4873,11105.0
2024-12-31 11:10:00,73.96,73.98,73.91,73.98,15850.0,73.4774,73.4973,73.4277,73.4973,15850.0
2024-12-31 11:15:00,73.96,73.98,73.86,73.88,11913.0,73.4774,73.4973,73.3781,73.3979,11913.0
2024-12-31 11:20:00,73.87,73.96,73.85,73.93,9894.0,73.388,73.4774,73.3681,73.4476,9894.0
2024-12-31 11:25:00,73.91,73.97,73.9,73.93,10210.0,73.4277,73.4873,73.4178,73.4476,10210.0
2024-12-31 11:30:00,73.91,73.93,73.89,73.92,10563.0,73.4277,73.4476,73.4079,73.4377,10563.0
2024-12-31 11:35:00,73.92,73.93,73.89,73.89,7407.0,73.4377,73.4476,73.4079,73.4079,7407.0
2024-12-31 11:40:00,73.9,73.94,73.87,73.94,9819.0,73.4178,73.4575,73.388,73.4575,9819.0
2024-12-31 11:45:00,73.94,73.98,73.91,73.96,10068.0,73.4575,73.4973,73.4277,73.4774,10068.0
2024-12-31 11:50:00,73.96,73.98,73.87,73.9,8009.0,73.4774,73.4973,73.388,73.4178,8009.0
2024-12-31 11:55:00,73.89,73.9,73.85,73.86,9067.0,73.4079,73.4178,73.3681,73.3781,9067.0
2024-12-31 12:00:00,73.86,73.89,73.77,73.86,21178.0,73.3781,73.4079,73.2887,73.3781,21178.0
2024-12-31 12:05:00,73.87,73.88,73.8,73.87,11604.0,73.388,73.3979,73.3185,73.388,11604.0
2024-12-31 12:10:00,73.87,73.89,73.78,73.83,12311.0,73.388,73.4079,73.2986,73.3483,12311.0
2024-12-31 12:15:00,73.82,73.86,73.8,73.85,12730.0,73.3383,73.3781,73.3185,73.3681,12730.0
2024-12-31 12:20:00,73.85,73.85,73.77,73.79,8657.0,73.3681,73.3681,73.2887,73.3085,8657.0
2024-12-31 12:25:00,73.79,73.85,73.75,73.76,13037.0,73.3085,73.3681,73.2688,73.2787,13037.0
2024-12-31 12:30:00,73.76,73.78,73.72,73.76,9350.0,73.2787,73.2986,73.239,73.2787,9350.0
2024-12-31 12:35:00,73.77,73.77,73.72,73.75,23934.0,73.2887,73.2887,73.239,73.2688,23934.0
2024-12-31 12:40:00,73.76,73.84,73.76,73.82,17261.0,73.2787,73.3582,73.2787,73.3383,17261.0
2024-12-31 12:45:00,73.82,73.91,73.79,73.87,19660.0,73.3383,73.4277,73.3085,73.388,19660.0
2024-12-31 12:50:00,73.88,73.95,73.83,73.95,13682.0,73.3979,73.4675,73.3483,73.4675,13682.0
2024-12-31 12:55:00,73.95,74.03,73.92,74.03,19783.0,73.4675,73.547,73.4377,73.547,19783.0
2024-12-31 13:00:00,74.04,74.04,73.97,74.01,16004.0,73.5569,73.5569,73.4873,73.5271,16004.0
2024-12-31 13:05:00,74.0,74.06,73.95,74.03,11651.0,73.5171,73.5768,73.4675,73.547,11651.0
2024-12-31 13:10:00,74.03,74.03,73.94,74.0,7116.0,73.547,73.547,73.4575,73.5171,7116.0
2024-12-31 13:15:00,74.0,74.0,73.89,73.91,16484.0,73.5171,73.5171,73.4079,73.4277,16484.0
2024-12-31 13:20:00,73.89,73.89,73.73,73.73,13812.0,73.4079,73.4079,73.2489,73.2489,13812.0
2024-12-31 13:25:00,73.75,73.8,73.7,73.71,11532.0,73.2688,73.3185,73.2191,73.229,11532.0
2024-12-31 13:30:00,73.71,73.85,73.71,73.8,8994.0,73.229,73.3681,73.229,73.3185,8994.0
2024-12-31 13:35:00,73.81,73.84,73.76,73.84,11797.0,73.3284,73.3582,73.2787,73.3582,11797.0
2024-12-31 13:40:00,73.85,73.93,73.84,73.9,14381.0,73.3681,73.4476,73.3582,73.4178,14381.0
2024-12-31 13:45:00,73.91,73.94,73.86,73.94,17075.0,73.4277,73.4575,73.3781,73.4575,17075.0
2024-12-31 13:50:00,73.96,73.99,73.87,73.89,7629.0,73.4774,73.5072,73.388,73.4079,7629.0
2024-12-31 13:55:00,73.89,73.91,73.84,73.86,10379.0,73.4079,73.4277,73.3582,73.3781,10379.0
2024-12-31 14:00:00,73.84,73.84,73.72,73.76,12653.0,73.3582,73.3582,73.239,73.2787,12653.0
2024-12-31 14:05:00,73.76,73.88,73.74,73.87,15197.0,73.2787,73.3979,73.2588,73.388,15197.0
2024-12-31 14:10:00,73.87,73.91,73.86,73.88,19530.0,73.388,73.4277,73.3781,73.3979,19530.0
2024-12-31 14:15:00,73.88,73.88,73.76,73.76,12369.0,73.3979,73.3979,73.2787,73.2787,12369.0
2024-12-31 14:20:00,73.77,73.81,73.71,73.77,14834.0,73.2887,73.3284,73.229,73.2887,14834.0
2024-12-31 14:25:00,73.79,73.84,73.75,73.76,15288.0,73.3085,73.3582,73.2688,73.2787,15288.0
2024-12-31 14:30:00,73.75,73.75,73.71,73.72,12727.0,73.2688,73.2688,73.229,73.239,12727.0
2024-12-31 14:35:00,73.71,73.78,73.7,73.76,17339.0,73.229,73.2986,73.2191,73.2787,17339.0
2024-12-31 14:40:00,73.77,73.77,73.68,73.73,15827.0,73.2887,73.2887,73.1992,73.2489,15827.0
2024-12-31 14:45:00,73.73,73.76,73.69,73.71,10693.0,73.2489,73.2787,73.2092,73.229,10693.0
2024-12-31 14:50:00,73.71,73.8,73.7,73.74,14116.0,73.229,73.3185,73.2191,73.2588,14116.0
2024-12-31 14:55:00,73.76,73.85,73.75,73.84,13390.0,73.2787,73.3681,73.2688,73.3582,13390.0
2024-12-31 15:00:00,73.84,73.85,73.8,73.84,14245.0,73.3582,73.3681,73.3185,73.3582,14245.0
2024-12-31 15:05:00,73.84,73.95,73.84,73.92,25910.0,73.3582,73.4675,73.3582,73.4377,25910.0
2024-12-31 15:10:00,73.92,73.92,73.74,73.77,22363.0,73.4377,73.4377,73.2588,73.2887,22363.0
2024-12-31 15:15:00,73.76,73.92,73.74,73.91,43817.0,73.2787,73.4377,73.2588,73.4277,43817.0
2024-12-31 15:20:00,73.91,73.96,73.85,73.85,34647.0,73.4277,73.4774,73.3681,73.3681,34647.0
2024-12-31 15:25:00,73.85,73.98,73.84,73.97,26893.0,73.3681,73.4973,73.3582,73.4873,26893.0
2024-12-31 15:30:00,73.96,73.96,73.85,73.88,22441.0,73.4774,73.4774,73.3681,73.3979,22441.0
2024-12-31 15:35:00,73.88,73.97,73.84,73.85,27426.0,73.3979,73.4873,73.3582,73.3681,27426.0
2024-12-31 15:40:00,73.85,73.9,73.82,73.86,18772.0,73.3681,73.4178,73.3383,73.3781,18772.0
2024-12-31 15:45:00,73.85,73.95,73.78,73.94,31113.0,73.3681,73.4675,73.2986,73.4575,31113.0
2024-12-31 15:50:00,73.93,74.03,73.89,73.93,78962.0,73.4476,73.547,73.4079,73.4476,78962.0
2024-12-31 15:55:00,73.94,74.05,73.9,73.99,285056.0,73.4575,73.5668,73.4178,73.5072,285056.0
2025-01-02 09:30:00,74.38,74.6,74.1,74.14,98332.0,73.8947,74.1132,73.6165,73.6562,98332.0
2025-01-02 09:35:00,74.16,74.18,73.83,73.83,32531.0,73.6761,73.696,73.3483,73.3483,32531.0
2025-01-02 09:40:00,73.83,74.06,73.8,74.01,40199.0,73.3483,73.5768,73.3185,73.5271,40199.0
2025-01-02 09:45:00,74.02,74.17,73.89,74.16,35317.0,73.537,73.686,73.4079,73.6761,35317.0
2025-01-02 09:50:00,74.19,74.25,74.11,74.21,27584.0,73.7059,73.7655,73.6264,73.7258,27584.0
2025-01-02 09:55:00,74.21,74.31,74.18,74.21,63326.0,73.7258,73.8251,73.696,73.7258,63326.0
2025-01-02 10:00:00,74.23,74.3,74.17,74.3,25537.0,73.7456,73.8152,73.686,73.8152,25537.0
2025-01-02 10:05:00,74.29,74.39,74.23,74.23,41094.0,73.8053,73.9046,73.7456,73.7456,41094.0
2025-01-02 10:10:00,74.24,74.32,74.2,74.24,24441.0,73.7556,73.8351,73.7158,73.7556,24441.0
2025-01-02 10:15:00,74.23,74.26,74.15,74.16,26071.0,73.7456,73.7755,73.6662,73.6761,26071.0
2025-01-02 10:20:00,74.16,74.19,74.01,74.13,35274.0,73.6761,73.7059,73.5271,73.6463,35274.0
2025-01-02 10:25:00,74.13,74.18,73.95,73.97,39747.0,73.6463,73.696,73.4675,73.4873,39747.0
2025-01-02 10:30:00,73.96,74.01,73.85,73.87,26401.0,73.4774,73.5271,73.3681,73.388,26401.0
2025-01-02 10:35:00,73.86,74.0,73.82,73.93,20587.0,73.3781,73.5171,73.3383,73.4476,20587.0
2025-01-02 10:40:00,73.94,73.98,73.8,73.88,147526.0,73.4575,73.4973,73.3185,73.3979,147526.0
2025-01-02 10:45:00,73.87,74.06,73.82,74.05,169518.0,73.388,73.5768,73.3383,73.5668,169518.0
2025-01-02 10:50:00,74.08,74.1,73.94,74.08,26170.0,73.5966,73.6165,73.4575,73.5966,26170.0
2025-01-02 10:55:00,74.11,74.11,73.96,73.98,28094.0,73.6264,73.6264,73.4774,73.4973,28094.0
2025-01-02 11:00:00,73.97,74.0,73.67,73.72,28775.0,73.4873,73.5171,73.1893,73.239,28775.0
2025-01-02 11:05:00,73.73,73.85,73.73,73.81,17282.0,73.2489,73.3681,73.2489,73.3284,17282.0
2025-01-02 11:10:00,73.83,73.89,73.76,73.86,19582.0,73.3483,73.4079,73.2787,73.3781,19582.0
2025-01-02 11:15:00,73.87,73.96,73.85,73.96,23438.0,73.388,73.4774,73.3681,73.4774,23438.0
2025-01-02 11:20:00,73.96,74.07,73.88,74.05,20039.0,73.4774,73.5867,73.3979,73.5668,20039.0
2025-01-02 11:25:00,74.04,74.12,74.02,74.1,12487.0,73.5569,73.6364,73.537,73.6165,12487.0
2025-01-02 11:30:00,74.09,74.11,74.01,74.04,21482.0,73.6066,73.6264,73.5271,73.5569,21482.0
2025-01-02 11:35:00,74.04,74.19,74.04,74.18,20851.0,73.5569,73.7059,73.5569,73.696,20851.0
2025-01-02 11:40:00,74.19,74.22,74.08,74.09,18670.0,73.7059,73.7357,73.5966,73.6066,18670.0
2025-01-02 11:45:00,74.09,74.1,74.04,74.08,21603.0,73.6066,73.6165,73.5569,73.5966,21603.0
2025-01-02 11:50:00,74.09,74.09,73.95,73.96,27029.0,73.6066,73.6066,73.4675,73.4774,27029.0
2025-01-02 11:55:00,73.97,74.01,73.93,74.0,12532.0,73.4873,73.5271,73.4476,73.5171,12532.0
2025-01-02 12:00:00,74.01,74.04,73.92,73.98,18438.0,73.5271,73.5569,73.4377,73.4973,18438.0
2025-01-02 12:05:00,73.98,74.0,73.91,73.98,23512.0,73.4973,73.5171,73.4277,73.4973,23512.0
2025-01-02 12:10:00,73.97,74.1,73.97,74.07,98364.0,73.4873,73.6165,73.4873,73.5867,98364.0
2025-01-02 12:15:00,74.05,74.06,73.94,74.02,84954.0,73.5668,73.5768,73.4575,73.537,84954.0
2025-01-02 12:20:00,74.01,74.02,73.9,73.92,26862.0,73.5271,73.537,73.4178,73.4377,26862.0
2025-01-02 12:25:00,73.91,73.94,73.73,73.75,25821.0,73.4277,73.4575,73.2489,73.2688,25821.0
2025-01-02 12:30:00,73.75,73.75,73.64,73.68,18509.0,73.2688,73.2688,73.1595,73.1992,18509.0
2025-01-02 12:35:00,73.66,73.7,73.47,73.48,24418.0,73.1794,73.2191,72.9906,73.0005,24418.0
2025-01-02 12:40:00,73.49,73.51,73.36,73.44,22739.0,73.0105,73.0303,72.8813,72.9608,22739.0
2025-01-02 12:45:00,73.46,73.52,73.4,73.43,16836.0,72.9807,73.0403,72.9211,72.9509,16836.0
2025-01-02 12:50:00,73.41,73.62,73.39,73.53,16451.0,72.931,73.1396,72.9111,73.0502,16451.0
2025-01-02 12:55:00,73.54,73.65,73.53,73.61,21269.0,73.0602,73.1694,73.0502,73.1297,21269.0
2025-01-02 13:00:00,73.59,73.61,73.45,73.48,32322.0,73.1098,73.1297,72.9707,73.0005,32322.0
2025-01-02 13:05:00,73.5,73.65,73.5,73.58,29812.0,73.0204,73.1694,73.0204,73.0999,29812.0
2025-01-02 13:10:00,73.57,73.57,73.42,73.5,20685.0,73.09,73.09,72.9409,73.0204,20685.0
2025-01-02 13:15:00,73.51,73.51,73.41,73.44,14428.0,73.0303,73.0303,72.931,72.9608,14428.0
2025-01-02 13:20:00,73.45,73.49,73.4,73.42,29428.0,72.9707,73.0105,72.9211,72.9409,29428.0
2025-01-02 13:25:00,73.43,73.47,73.39,73.47,18786.0,72.9509,72.9906,72.9111,72.9906,18786.0
2025-01-02 13:30:00,73.48,73.48,73.28,73.37,66206.0,73.0005,73.0005,72.8018,72.8913,66206.0
2025-01-02 13:35:00,73.38,73.51,73.36,73.45,20097.0,72.9012,73.0303,72.8813,72.9707,20097.0
2025-01-02 13:40:00,73.43,73.53,73.38,73.53,30431.0,72.9509,73.0502,72.9012,73.0502,30431.0
2025-01-02 13:45:00,73.52,73.54,73.33,73.36,18258.0,73.0403,73.0602,72.8515,72.8813,18258.0
2025-01-02 13:50:00,73.38,73.39,73.28,73.33,24343.0,72.9012,72.9111,72.8018,72.8515,24343.0
2025-01-02 13:55:00,73.34,73.51,73.31,73.5,35889.0,72.8615,73.0303,72.8317,73.0204,35889.0
2025-01-02 14:00:00,73.5,73.59,73.45,73.59,33038.0,73.0204,73.1098,72.9707,73.1098,33038.0
2025-01-02 14:05:00,73.59,73.66,73.54,73.56,24358.0,73.1098,73.1794,73.0602,73.08,24358.0
2025-01-02 14:10:00,73.58,73.62,73.5,73.53,24301.0,73.0999,73.1396,73.0204,73.0502,24301.0
2025-01-02 14:15:00,73.53,73.58,73.51,73.57,26694.0,73.0502,73.0999,73.0303,73.09,26694.0
2025-01-02 14:20:00,73.58,73.62,73.53,73.62,34906.0,73.0999,73.1396,73.0502,73.1396,34906.0
2025-01-02 14:25:00,73.61,73.71,73.6,73.69,52526.0,73.1297,73.229,73.1198,73.2092,52526.0
2025-01-02 14:30:00,73.7,73.71,73.61,73.64,32842.0,73.2191,73.229,73.1297,73.1595,32842.0
2025-01-02 14:35:00,73.63,73.65,73.56,73.62,26512.0,73.1496,73.1694,73.08,73.1396,26512.0
2025-01-02 14:40:00,73.62,73.7,73.61,73.64,21126.0,73.1396,73.2191,73.1297,73.1595,21126.0
2025-01-02 14:45:00,73.64,73.68,73.57,73.67,53980.0,73.1595,73.1992,73.09,73.1893,53980.0
2025-01-02 14:50:00,73.69,73.75,73.65,73.74,22952.0,73.2092,73.2688,73.1694,73.2588,22952.0
2025-01-02 14:55:00,73.73,73.73,73.55,73.56,29426.0,73.2489,73.2489,73.0701,73.08,29426.0
2025-01-02 15:00:00,73.57,73.77,73.56,73.77,34133.0,73.09,73.2887,73.08,73.2887,34133.0
2025-01-02 15:05:00,73.77,73.8,73.71,73.79,42983.0,73.2887,73.3185,73.229,73.3085,42983.0
2025-01-02 15:10:00,73.78,73.87,73.75,73.81,36927.0,73.2986,73.388,73.2688,73.3284,36927.0
2025-01-02 15:15:00,73.81,73.85,73.77,73.85,29558.0,73.3284,73.3681,73.2887,73.3681,29558.0
2025-01-02 15:20:00,73.85,73.9,73.83,73.86,44241.0,73.3681,73.4178,73.3483,73.3781,44241.0
2025-01-02 15:25:00,73.86,73.88,73.81,73.81,41404.0,73.3781,73.3979,73.3284,73.3284,41404.0
2025-01-02 15:30:00,73.82,73.94,73.78,73.8,62922.0,73.3383,73.4575,73.2986,73.3185,62922.0
2025-01-02 15:35:00,73.8,73.9,73.72,73.88,68655.0,73.3185,73.4178,73.239,73.3979,68655.0
2025-01-02 15:40:00,73.88,73.91,73.83,73.91,176644.0,73.3979,73.4277,73.3483,73.4277,176644.0
2025-01-02 15:45:00,73.9,73.92,73.8,73.81,97566.0,73.4178,73.4377,73.3185,73.3284,97566.0
2025-01-02 15:50:00,73.81,73.85,73.64,73.64,145180.0,73.3284,73.3681,73.1595,73.1595,145180.0
2025-01-02 15:55:00,73.64,73.86,73.63,73.83,494121.0,73.1595,73.3781,73.1496,73.3483,494121.0
2025-01-03 09:30:00,74.23,74.31,73.95,73.98,84036.0,73.7456,73.8251,73.4675,73.4973,84036.0
2025-01-03 09:35:00,73.99,74.22,73.97,74.19,45753.0,73.5072,73.7357,73.4873,73.7059,45753.0
2025-01-03 09:40:00,74.16,74.18,73.97,74.0,12881.0,73.6761,73.696,73.4873,73.5171,12881.0
2025-01-03 09:45:00,73.94,73.94,73.57,73.58,41317.0,73.4575,73.4575,73.09,73.0999,41317.0
2025-01-03 09:50:00,73.58,73.7,73.41,73.48,24572.0,73.0999,73.2191,72.931,73.0005,24572.0
2025-01-03 09:55:00,73.48,73.49,73.32,73.34,23920.0,73.0005,73.0105,72.8416,72.8615,23920.0
2025-01-03 10:00:00,73.37,73.64,73.32,73.64,26055.0,72.8913,73.1595,72.8416,73.1595,26055.0
2025-01-03 10:05:00,73.59,73.8,73.56,73.77,23211.0,73.1098,73.3185,73.08,73.2887,23211.0
2025-01-03 10:10:00,73.77,73.79,73.56,73.64,50432.0,73.2887,73.3085,73.08,73.1595,50432.0
2025-01-03 10:15:00,73.64,73.74,73.57,73.69,41388.0,73.1595,73.2588,73.09,73.2092,41388.0
2025-01-03 10:20:00,73.7,73.88,73.56,73.83,43160.0,73.2191,73.3979,73.08,73.3483,43160.0
2025-01-03 10:25:00,73.85,73.92,73.81,73.89,66545.0,73.3681,73.4377,73.3284,73.4079,66545.0
2025-01-03 10:30:00,73.9,73.9,73.78,73.85,61964.0,73.4178,73.4178,73.2986,73.3681,61964.0
2025-01-03 10:35:00,73.86,73.96,73.81,73.87,50748.0,73.3781,73.4774,73.3284,73.388,50748.0
2025-01-03 10:40:00,73.88,73.92,73.85,73.87,24993.0,73.3979,73.4377,73.3681,73.388,24993.0
2025-01-03 10:45:00,73.86,74.02,73.85,74.01,29377.0,73.3781,73.537,73.3681,73.5271,29377.0
2025-01-03 10:50:00,74.01,74.03,73.99,74.02,29219.0,73.5271,73.547,73.5072,73.537,29219.0
2025-01-03 10:55:00,74.03,74.06,73.97,74.04,28535.0,73.547,73.5768,73.4873,73.5569,28535.0
2025-01-03 11:00:00,74.04,74.08,74.0,74.03,54322.0,73.5569,73.5966,73.5171,73.547,54322.0
2025-01-03 11:05:00,74.03,74.04,73.87,73.93,26581.0,73.547,73.5569,73.388,73.4476,26581.0
2025-01-03 11:10:00,73.93,73.97,73.88,73.95,15585.0,73.4476,73.4873,73.3979,73.4675,15585.0
2025-01-03 11:15:00,73.95,74.0,73.94,74.0,17808.0,73.4675,73.5171,73.4575,73.5171,17808.0
2025-01-03 11:20:00,74.01,74.04,73.97,74.0,19027.0,73.5271,73.5569,73.4873,73.5171,19027.0
2025-01-03 11:25:00,73.99,74.1,73.98,74.08,36764.0,73.5072,73.6165,73.4973,73.5966,36764.0
2025-01-03 11:30:00,74.08,74.18,74.06,74.17,26127.0,73.5966,73.696,73.5768,73.686,26127.0
2025-01-03 11:35:00,74.18,74.23,74.08,74.09,19655.0,73.696,73.7456,73.5966,73.6066,19655.0
2025-01-03 11:40:00,74.08,74.13,74.08,74.13,13258.0,73.5966,73.6463,73.5966,73.6463,13258.0
2025-01-03 11:45:00,74.14,74.17,74.09,74.15,10750.0,73.6562,73.686,73.6066,73.6662,10750.0
2025-01-03 11:50:00,74.13,74.17,74.02,74.02,10040.0,73.6463,73.686,73.537,73.537,10040.0
2025-01-03 11:55:00,74.02,74.03,73.91,73.92,6871.0,73.537,73.547,73.4277,73.4377,6871.0
2025-01-03 12:00:00,73.93,74.05,73.93,74.0,14221.0,73.4476,73.5668,73.4476,73.5171,14221.0
2025-01-03 12:05:00,73.99,74.03,73.98,74.03,11837.0,73.5072,73.547,73.4973,73.547,11837.0
2025-01-03 12:10:00,74.02,74.11,74.0,74.07,22996.0,73.537,73.6264,73.5171,73.5867,22996.0
2025-01-03 12:15:00,74.04,74.15,74.04,74.08,24326.0,73.5569,73.6662,73.5569,73.5966,24326.0
2025-01-03 12:20:00,74.09,74.1,74.02,74.09,8900.0,73.6066,73.6165,73.537,73.6066,8900.0
2025-01-03 12:25:00,74.11,74.15,74.05,74.06,14258.0,73.6264,73.6662,73.5668,73.5768,14258.0
2025-01-03 12:30:00,74.07,74.15,74.07,74.13,19585.0,73.5867,73.6662,73.5867,73.6463,19585.0
2025-01-03 12:35:00,74.13,74.16,74.1,74.1,13368.0,73.6463,73.6761,73.6165,73.6165,13368.0
2025-01-03 12:40:00,74.1,74.11,74.05,74.05,10375.0,73.6165,73.6264,73.5668,73.5668,10375.0
2025-01-03 12:45:00,74.04,74.09,74.03,74.09,11415.0,73.5569,73.6066,73.547,73.6066,11415.0
2025-01-03 12:50:00,74.09,74.14,74.03,74.05,20662.0,73.6066,73.6562,73.547,73.5668,20662.0
2025-01-03 12:55:00,74.05,74.08,74.04,74.06,7774.0,73.5668,73.5966,73.5569,73.5768,7774.0
2025-01-03 13:00:00,74.06,74.21,74.05,74.21,54149.0,73.5768,73.7258,73.5668,73.7258,54149.0
2025-01-03 13:05:00,74.21,74.23,74.13,74.14,25951.0,73.7258,73.7456,73.6463,73.6562,25951.0
2025-01-03 13:10:00,74.13,74.15,74.1,74.13,17810.0,73.6463,73.6662,73.6165,73.6463,17810.0
2025-01-03 13:15:00,74.13,74.14,74.09,74.1,10224.0,73.6463,73.6562,73.6066,73.6165,10224.0
2025-01-03 13:20:00,74.11,74.13,74.07,74.08,12310.0,73.6264,73.6463,73.5867,73.5966,12310.0
2025-01-03 13:25:00,74.11,74.17,74.1,74.17,17221.0,73.6264,73.686,73.6165,73.686,17221.0
2025-01-03 13:30:00,74.16,74.18,74.1,74.1,17287.0,73.6761,73.696,73.6165,73.6165,17287.0
2025-01-03 13:35:00,74.11,74.15,74.09,74.15,31626.0,73.6264,73.6662,73.6066,73.6662,31626.0
2025-01-03 13:40:00,74.14,74.15,74.07,74.08,17368.0,73.6562,73.6662,73.5867,73.5966,17368.0
2025-01-03 13:45:00,74.08,74.16,74.07,74.14,12902.0,73.5966,73.6761,73.5867,73.6562,12902.0
2025-01-03 13:50:00,74.14,74.15,74.03,74.06,25379.0,73.6562,73.6662,73.547,73.5768,25379.0
2025-01-03 13:55:00,74.05,74.08,74.0,74.03,33549.0,73.5668,73.5966,73.5171,73.547,33549.0
2025-01-03 14:00:00,74.03,74.1,74.01,74.08,30994.0,73.547,73.6165,73.5271,73.5966,30994.0
2025-01-03 14:05:00,74.07,74.15,74.07,74.12,16368.0,73.5867,73.6662,73.5867,73.6364,16368.0
2025-01-03 14:10:00,74.13,74.18,74.13,74.18,10882.0,73.6463,73.696,73.6463,73.696,10882.0
2025-01-03 14:15:00,74.17,74.27,74.16,74.26,29488.0,73.686,73.7854,73.6761,73.7755,29488.0
2025-01-03 14:20:00,74.26,74.27,74.22,74.23,19801.0,73.7755,73.7854,73.7357,73.7456,19801.0
2025-01-03 14:25:00,74.23,74.27,74.19,74.21,21668.0,73.7456,73.7854,73.7059,73.7258,21668.0
2025-01-03 14:30:00,74.21,74.33,74.21,74.33,23707.0,73.7258,73.845,73.7258,73.845,23707.0
2025-01-03 14:35:00,74.32,74.33,74.31,74.32,23736.0,73.8351,73.845,73.8251,73.8351,23736.0
2025-01-03 14:40:00,74.32,74.34,74.29,74.31,21704.0,73.8351,73.8549,73.8053,73.8251,21704.0
2025-01-03 14:45:00,74.31,74.38,74.28,74.38,25555.0,73.8251,73.8947,73.7953,73.8947,25555.0
2025-01-03 14:50:00,74.37,74.4,74.35,74.4,34347.0,73.8847,73.9145,73.8649,73.9145,34347.0
2025-01-03 14:55:00,74.4,74.41,74.29,74.3,46406.0,73.9145,73.9245,73.8053,73.8152,46406.0
2025-01-03 15:00:00,74.29,74.31,74.24,74.27,35041.0,73.8053,73.8251,73.7556,73.7854,35041.0
2025-01-03 15:05:00,74.27,74.39,74.26,74.36,36205.0,73.7854,73.9046,73.7755,73.8748,36205.0
2025-01-03 15:10:00,74.36,74.43,74.35,74.43,24032.0,73.8748,73.9443,73.8649,73.9443,24032.0
2025-01-03 15:15:00,74.42,74.43,74.33,74.33,40134.0,73.9344,73.9443,73.845,73.845,40134.0
2025-01-03 15:20:00,74.32,74.32,74.28,74.3,19722.0,73.8351,73.8351,73.7953,73.8152,19722.0
2025-01-03 15:25:00,74.31,74.37,74.31,74.36,47045.0,73.8251,73.8847,73.8251,73.8748,47045.0
2025-01-03 15:30:00,74.35,74.36,74.26,74.3,57214.0,73.8649,73.8748,73.7755,73.8152,57214.0
2025-01-03 15:35:00,74.3,74.36,74.29,74.34,31043.0,73.8152,73.8748,73.8053,73.8549,31043.0
2025-01-03 15:40:00,74.34,74.36,74.25,74.25,50404.0,73.8549,73.8748,73.7655,73.7655,50404.0
2025-01-03 15:45:00,74.25,74.27,74.19,74.24,34988.0,73.7655,73.7854,73.7059,73.7556,34988.0
2025-01-03 15:50:00,74.21,74.31,74.2,74.29,123929.0,73.7258,73.8251,73.7158,73.8053,123929.0
2025-01-03 15:55:00,74.3,74.51,74.28,74.45,331708.0,73.8152,74.0238,73.7953,73.9642,331708.0
2025-01-06 09:30:00,74.56,75.18,74.56,75.13,117240.0,74.0735,74.6895,74.0735,74.6398,117240.0
2025-01-06 09:35:00,75.13,75.19,74.65,74.68,90429.0,74.6398,74.6994,74.1629,74.1927,90429.0
2025-01-06 09:40:00,74.68,74.94,74.67,74.76,67011.0,74.1927,74.451,74.1828,74.2722,67011.0
2025-01-06 09:45:00,74.8,75.04,74.77,75.0,24417.0,74.3119,74.5504,74.2821,74.5106,24417.0
2025-01-06 09:50:00,75.05,75.24,74.95,75.21,24138.0,74.5603,74.7491,74.461,74.7193,24138.0
2025-01-06 09:55:00,75.23,75.59,75.21,75.59,44871.0,74.7391,75.0968,74.7193,75.0968,44871.0
2025-01-06 10:00:00,75.58,75.74,75.58,75.68,33492.0,75.0868,75.2458,75.0868,75.1862,33492.0
2025-01-06 10:05:00,75.68,75.8,75.66,75.77,39971.0,75.1862,75.3054,75.1663,75.2756,39971.0
2025-01-06 10:10:00,75.79,75.86,75.68,75.74,103262.0,75.2955,75.365,75.1862,75.2458,103262.0
2025-01-06 10:15:00,75.75,75.75,75.55,75.59,34824.0,75.2557,75.2557,75.057,75.0968,34824.0
2025-01-06 10:20:00,75.58,75.72,75.57,75.6,68804.0,75.0868,75.2259,75.0769,75.1067,68804.0
2025-01-06 10:25:00,75.59,75.67,75.51,75.65,18166.0,75.0968,75.1763,75.0173,75.1564,18166.0
2025-01-06 10:30:00,75.67,75.71,75.58,75.62,36985.0,75.1763,75.216,75.0868,75.1266,36985.0
2025-01-06 10:35:00,75.63,75.63,75.38,75.4,53016.0,75.1365,75.1365,74.8881,74.908,53016.0
2025-01-06 10:40:00,75.41,75.45,75.35,75.42,47567.0,74.9179,74.9577,74.8583,74.9279,47567.0
2025-01-06 10:45:00,75.41,75.46,75.36,75.36,20281.0,74.9179,74.9676,74.8683,74.8683,20281.0
2025-01-06 10:50:00,75.36,75.36,75.22,75.26,82777.0,74.8683,74.8683,74.7292,74.7689,82777.0
2025-01-06 10:55:00,75.26,75.26,75.02,75.05,26265.0,74.7689,74.7689,74.5305,74.5603,26265.0
2025-01-06 11:00:00,75.07,75.07,74.83,74.83,42979.0,74.5802,74.5802,74.3417,74.3417,42979.0
2025-01-06 11:05:00,74.83,74.91,74.78,74.9,28916.0,74.3417,74.4212,74.2921,74.4113,28916.0
2025-01-06 11:10:00,74.91,74.99,74.84,74.92,107571.0,74.4212,74.5007,74.3517,74.4311,107571.0
2025-01-06 11:15:00,74.91,75.24,74.9,75.22,162114.0,74.4212,74.7491,74.4113,74.7292,162114.0
2025-01-06 11:20:00,75.21,75.25,75.13,75.17,31648.0,74.7193,74.759,74.6398,74.6795,31648.0
2025-01-06 11:25:00,75.19,75.19,75.03,75.06,26168.0,74.6994,74.6994,74.5404,74.5702,26168.0
2025-01-06 11:30:00,75.05,75.07,74.91,74.99,35812.0,74.5603,74.5802,74.4212,74.5007,35812.0
2025-01-06 11:35:00,74.99,75.13,74.99,75.07,40634.0,74.5007,74.6398,74.5007,74.5802,40634.0
2025-01-06 11:40:00,75.07,75.15,74.97,75.01,57955.0,74.5802,74.6596,74.4808,74.5206,57955.0
2025-01-06 11:45:00,74.99,75.05,74.95,75.03,43509.0,74.5007,74.5603,74.461,74.5404,43509.0
2025-01-06 11:50:00,75.02,75.12,74.99,75.11,16163.0,74.5305,74.6298,74.5007,74.6199,16163.0
2025-01-06 11:55:00,75.1,75.12,75.02,75.03,25524.0,74.61,74.6298,74.5305,74.5404,25524.0
2025-01-06 12:00:00,75.02,75.02,74.81,74.82,36914.0,74.5305,74.5305,74.3219,74.3318,36914.0
2025-01-06 12:05:00,74.81,74.95,74.77,74.93,36624.0,74.3219,74.461,74.2821,74.4411,36624.0
2025-01-06 12:10:00,74.92,74.94,74.88,74.94,37559.0,74.4311,74.451,74.3914,74.451,37559.0
2025-01-06 12:15:00,74.93,75.04,74.92,75.0,30699.0,74.4411,74.5504,74.4311,74.5106,30699.0
2025-01-06 12:20:00,75.02,75.02,74.96,75.02,23589.0,74.5305,74.5305,74.4709,74.5305,23589.0
2025-01-06 12:25:00,75.01,75.06,74.97,75.01,33206.0,74.5206,74.5702,74.4808,74.5206,33206.0
2025-01-06 12:30:00,75.0,75.06,74.99,75.03,42710.0,74.5106,74.5702,74.5007,74.5404,42710.0
2025-01-06 12:35:00,75.04,75.06,74.99,75.0,17905.0,74.5504,74.5702,74.5007,74.5106,17905.0
2025-01-06 12:40:00,75.0,75.05,74.99,75.03,14865.0,74.5106,74.5603,74.5007,74.5404,14865.0
2025-01-06 12:45:00,75.04,75.09,75.0,75.0,27613.0,74.5504,74.6,74.5106,74.5106,27613.0
2025-01-06 12:50:00,75.0,75.03,74.99,75.0,31935.0,74.5106,74.5404,74.5007,74.5106,31935.0
2025-01-06 12:55:00,75.0,75.06,74.99,75.03,22171.0,74.5106,74.5702,74.5007,74.5404,22171.0
2025-01-06 13:00:00,75.04,75.06,74.98,75.04,34791.0,74.5504,74.5702,74.4908,74.5504,34791.0
2025-01-06 13:05:00,75.04,75.06,74.93,74.97,36554.0,74.5504,74.5702,74.4411,74.4808,36554.0
2025-01-06 13:10:00,74.96,75.08,74.96,75.03,39128.0,74.4709,74.5901,74.4709,74.5404,39128.0
2025-01-06 13:15:00,75.03,75.04,74.98,75.0,20867.0,74.5404,74.5504,74.4908,74.5106,20867.0
2025-01-06 13:20:00,75.0,75.02,74.99,75.01,27604.0,74.5106,74.5305,74.5007,74.5206,27604.0
2025-01-06 13:25:00,75.01,75.07,75.0,75.06,25896.0,74.5206,74.5802,74.5106,74.5702,25896.0
2025-01-06 13:30:00,75.06,75.07,74.83,74.83,19460.0,74.5702,74.5802,74.3417,74.3417,19460.0
2025-01-06 13:35:00,74.84,74.89,74.75,74.78,29186.0,74.3517,74.4013,74.2623,74.2921,29186.0
2025-01-06 13:40:00,74.77,74.82,74.74,74.75,31960.0,74.2821,74.3318,74.2523,74.2623,31960.0
2025-01-06 13:45:00,74.75,74.79,74.7,74.75,37220.0,74.2623,74.302,74.2126,74.2623,37220.0
2025-01-06 13:50:00,74.76,74.78,74.73,74.76,20730.0,74.2722,74.2921,74.2424,74.2722,20730.0
2025-01-06 13:55:00,74.76,74.8,74.72,74.73,20192.0,74.2722,74.3119,74.2325,74.2424,20192.0
2025-01-06 14:00:00,74.73,74.74,74.63,74.64,21146.0,74.2424,74.2523,74.143,74.153,21146.0
2025-01-06 14:05:00,74.62,74.7,74.61,74.68,19725.0,74.1331,74.2126,74.1232,74.1927,19725.0
2025-01-06 14:10:00,74.68,74.79,74.66,74.77,25604.0,74.1927,74.302,74.1728,74.2821,25604.0
2025-01-06 14:15:00,74.76,74.79,74.73,74.74,47414.0,74.2722,74.302,74.2424,74.2523,47414.0
2025-01-06 14:20:00,74.74,74.8,74.74,74.8,32623.0,74.2523,74.3119,74.2523,74.3119,32623.0
2025-01-06 14:25:00,74.8,74.84,74.74,74.75,36423.0,74.3119,74.3517,74.2523,74.2623,36423.0
2025-01-06 14:30:00,74.75,74.77,74.73,74.76,49880.0,74.2623,74.2821,74.2424,74.2722,49880.0
2025-01-06 14:35:00,74.75,74.79,74.71,74.79,66191.0,74.2623,74.302,74.2225,74.302,66191.0
2025-01-06 14:40:00,74.78,74.86,74.78,74.85,171138.0,74.2921,74.3715,74.2921,74.3616,171138.0
2025-01-06 14:45:00,74.85,74.92,74.82,74.87,56222.0,74.3616,74.4311,74.3318,74.3815,56222.0
2025-01-06 14:50:00,74.87,74.91,74.81,74.87,16798.0,74.3815,74.4212,74.3219,74.3815,16798.0
2025-01-06 14:55:00,74.87,74.87,74.78,74.82,28081.0,74.3815,74.3815,74.2921,74.3318,28081.0
2025-01-06 15:00:00,74.8,74.81,74.74,74.78,24061.0,74.3119,74.3219,74.2523,74.2921,24061.0
2025-01-06 15:05:00,74.78,74.81,74.69,74.76,35169.0,74.2921,74.3219,74.2026,74.2722,35169.0
2025-01-06 15:10:00,74.74,74.78,74.67,74.68,32434.0,74.2523,74.2921,74.1828,74.1927,32434.0
2025-01-06 15:15:00,74.69,74.72,74.62,74.68,224650.0,74.2026,74.2325,74.1331,74.1927,224650.0
2025-01-06 15:20:00,74.67,74.7,74.56,74.69,276066.0,74.1828,74.2126,74.0735,74.2026,276066.0
2025-01-06 15:25:00,74.68,74.7,74.64,74.66,110371.0,74.1927,74.2126,74.153,74.1728,110371.0
2025-01-06 15:30:00,74.66,74.67,74.6,74.63,49429.0,74.1728,74.1828,74.1132,74.143,49429.0
2025-01-06 15:35:00,74.63,74.63,74.49,74.49,62770.0,74.143,74.143,74.004,74.004,62770.0
2025-01-06 15:40:00,74.5,74.53,74.44,74.47,70887.0,74.0139,74.0437,73.9543,73.9841,70887.0
2025-01-06 15:45:00,74.47,74.47,74.31,74.33,75771.0,73.9841,73.9841,73.8251,73.845,75771.0
2025-01-06 15:50:00,74.3,74.45,74.29,74.33,151634.0,73.8152,73.9642,73.8053,73.845,151634.0
2025-01-06 15:55:00,74.33,74.5,74.3,74.48,460038.0,73.845,74.0139,73.8152,73.994,460038.0
2025-01-07 09:30:00,74.98,75.03,74.11,74.26,190679.0,74.4908,74.5404,73.6264,73.7755,190679.0
2025-01-07 09:35:00,74.22,74.26,72.3,72.51,529420.0,73.7357,73.7755,71.8282,72.0369,529420.0
2025-01-07 09:40:00,72.53,72.77,71.58,71.9,275842.0,72.0567,72.2952,71.1129,71.4309,275842.0
2025-01-07 09:45:00,71.9,72.2,71.48,71.79,276797.0,71.4309,71.7289,71.0136,71.3216,276797.0
2025-01-07 09:50:00,71.83,71.87,71.45,71.87,190307.0,71.3613,71.401,70.9838,71.401,190307.0
2025-01-07 09:55:00,71.88,72.54,71.85,72.4,138360.0,71.411,72.0667,71.3812,71.9276,138360.0
2025-01-07 10:00:00,72.34,72.66,72.14,72.58,132919.0,71.868,72.1859,71.6693,72.1064,132919.0
2025-01-07 10:05:00,72.58,72.78,72.14,72.22,184804.0,72.1064,72.3051,71.6693,71.7488,184804.0
2025-01-07 10:10:00,72.2,72.44,72.04,72.29,253013.0,71.7289,71.9673,71.5699,71.8183,253013.0
2025-01-07 10:15:00,72.28,72.33,72.03,72.18,112903.0,71.8084,71.858,71.56,71.709,112903.0
2025-01-07 10:20:00,72.17,72.4,72.11,72.31,156661.0,71.6991,71.9276,71.6395,71.8382,156661.0
2025-01-07 10:25:00,72.32,72.73,72.32,72.68,100666.0,71.8481,72.2554,71.8481,72.2058,100666.0
2025-01-07 10:30:00,72.67,72.82,72.62,72.75,209216.0,72.1958,72.3448,72.1462,72.2753,209216.0
2025-01-07 10:35:00,72.76,72.97,72.44,72.52,43664.0,72.2852,72.4939,71.9673,72.0468,43664.0
2025-01-07 10:40:00,72.5,72.56,72.05,72.1,229982.0,72.0269,72.0865,71.5799,71.6295,229982.0
2025-01-07 10:45:00,72.08,72.47,72.04,72.47,132407.0,71.6097,71.9971,71.5699,71.9971,132407.0
2025-01-07 10:50:00,72.53,72.9,72.46,72.67,47929.0,72.0567,72.4243,71.9872,72.1958,47929.0
2025-01-07 10:55:00,72.67,73.15,72.67,73.14,54554.0,72.1958,72.6727,72.1958,72.6628,54554.0
2025-01-07 11:00:00,73.13,73.23,73.02,73.06,55393.0,72.6528,72.7522,72.5435,72.5833,55393.0
2025-01-07 11:05:00,73.04,73.14,72.97,73.02,84363.0,72.5634,72.6628,72.4939,72.5435,84363.0
2025-01-07 11:10:00,73.03,73.11,72.95,73.09,42372.0,72.5535,72.633,72.474,72.6131,42372.0
2025-01-07 11:15:00,73.07,73.07,72.94,72.99,23720.0,72.5932,72.5932,72.4641,72.5137,23720.0
2025-01-07 11:20:00,73.0,73.13,72.96,73.0,49417.0,72.5237,72.6528,72.4839,72.5237,49417.0
2025-01-07 11:25:00,73.0,73.1,72.91,73.02,57274.0,72.5237,72.623,72.4343,72.5435,57274.0
2025-01-07 11:30:00,73.02,73.08,72.92,73.04,46026.0,72.5435,72.6032,72.4442,72.5634,46026.0
2025-01-07 11:35:00,73.03,73.29,72.99,73.28,146132.0,72.5535,72.8118,72.5137,72.8018,146132.0
2025-01-07 11:40:00,73.27,73.34,73.07,73.08,41183.0,72.7919,72.8615,72.5932,72.6032,41183.0
2025-01-07 11:45:00,73.06,73.09,72.88,73.02,110087.0,72.5833,72.6131,72.4045,72.5435,110087.0
2025-01-07 11:50:00,73.02,73.05,72.85,73.01,69557.0,72.5435,72.5733,72.3747,72.5336,69557.0
2025-01-07 11:55:00,73.02,73.05,72.9,72.98,61939.0,72.5435,72.5733,72.4243,72.5038,61939.0
2025-01-07 12:00:00,72.98,73.05,72.95,73.01,62999.0,72.5038,72.5733,72.474,72.5336,62999.0
2025-01-07 12:05:00,73.02,73.05,72.85,72.86,45524.0,72.5435,72.5733,72.3747,72.3846,45524.0
2025-01-07 12:10:00,72.85,73.02,72.84,73.01,53551.0,72.3747,72.5435,72.3647,72.5336,53551.0
2025-01-07 12:15:00,73.0,73.08,72.98,72.98,69343.0,72.5237,72.6032,72.5038,72.5038,69343.0
2025-01-07 12:20:00,73.0,73.06,72.95,73.06,94066.0,72.5237,72.5833,72.474,72.5833,94066.0
2025-01-07 12:25:00,73.06,73.14,73.0,73.1,49224.0,72.5833,72.6628,72.5237,72.623,49224.0
2025-01-07 12:30:00,73.09,73.3,73.08,73.25,75668.0,72.6131,72.8217,72.6032,72.772,75668.0
2025-01-07 12:35:00,73.24,73.29,73.19,73.24,48280.0,72.7621,72.8118,72.7124,72.7621,48280.0
2025-01-07 12:40:00,73.24,73.25,73.16,73.18,51513.0,72.7621,72.772,72.6826,72.7025,51513.0
2025-01-07 12:45:00,73.17,73.18,73.07,73.07,76527.0,72.6926,72.7025,72.5932,72.5932,76527.0
2025-01-07 12:50:00,73.06,73.18,73.04,73.14,64460.0,72.5833,72.7025,72.5634,72.6628,64460.0
2025-01-07 12:55:00,73.15,73.21,73.12,73.15,39662.0,72.6727,72.7323,72.6429,72.6727,39662.0
2025-01-07 13:00:00,73.16,73.2,73.09,73.16,41987.0,72.6826,72.7224,72.6131,72.6826,41987.0
2025-01-07 13:05:00,73.16,73.17,73.06,73.15,34779.0,72.6826,72.6926,72.5833,72.6727,34779.0
2025-01-07 13:10:00,73.16,73.17,73.06,73.07,16396.0,72.6826,72.6926,72.5833,72.5932,16396.0
2025-01-07 13:15:00,73.08,73.09,73.04,73.09,25174.0,72.6032,72.6131,72.5634,72.6131,25174.0
2025-01-07 13:20:00,73.07,73.13,73.04,73.13,25077.0,72.5932,72.6528,72.5634,72.6528,25077.0
2025-01-07 13:25:00,73.11,73.14,73.06,73.12,21543.0,72.633,72.6628,72.5833,72.6429,21543.0
2025-01-07 13:30:00,73.12,73.12,73.06,73.08,20898.0,72.6429,72.6429,72.5833,72.6032,20898.0
2025-01-07 13:35:00,73.08,73.11,72.99,72.99,49533.0,72.6032,72.633,72.5137,72.5137,49533.0
2025-01-07 13:40:00,73.0,73.02,72.91,72.94,48279.0,72.5237,72.5435,72.4343,72.4641,48279.0
2025-01-07 13:45:00,72.94,73.0,72.83,72.89,80330.0,72.4641,72.5237,72.3548,72.4144,80330.0
2025-01-07 13:50:00,72.89,72.99,72.87,72.9,44520.0,72.4144,72.5137,72.3945,72.4243,44520.0
2025-01-07 13:55:00,72.89,72.9,72.81,72.82,90668.0,72.4144,72.4243,72.3349,72.3448,90668.0
2025-01-07 14:00:00,72.83,72.94,72.78,72.86,54703.0,72.3548,72.4641,72.3051,72.3846,54703.0
2025-01-07 14:05:00,72.85,72.87,72.73,72.75,36359.0,72.3747,72.3945,72.2554,72.2753,36359.0
2025-01-07 14:10:00,72.75,72.88,72.73,72.78,64887.0,72.2753,72.4045,72.2554,72.3051,64887.0
2025-01-07 14:15:00,72.78,72.9,72.78,72.88,60776.0,72.3051,72.4243,72.3051,72.4045,60776.0
2025-01-07 14:20:00,72.88,72.92,72.82,72.88,134296.0,72.4045,72.4442,72.3448,72.4045,134296.0
2025-01-07 14:25:00,72.87,72.94,72.73,72.91,240904.0,72.3945,72.4641,72.2554,72.4343,240904.0
2025-01-07 14:30:00,72.9,72.91,72.76,72.83,39857.0,72.4243,72.4343,72.2852,72.3548,39857.0
2025-01-07 14:35:00,72.83,72.97,72.8,72.83,128370.0,72.3548,72.4939,72.325,72.3548,128370.0
2025-01-07 14:40:00,72.82,72.9,72.77,72.88,62949.0,72.3448,72.4243,72.2952,72.4045,62949.0
2025-01-07 14:45:00,72.89,72.9,72.77,72.8,58046.0,72.4144,72.4243,72.2952,72.325,58046.0
2025-01-07 14:50:00,72.8,72.85,72.77,72.78,82373.0,72.325,72.3747,72.2952,72.3051,82373.0
2025-01-07 14:55:00,72.78,72.86,72.74,72.86,63485.0,72.3051,72.3846,72.2654,72.3846,63485.0
2025-01-07 15:00:00,72.87,72.91,72.52,72.52,239667.0,72.3945,72.4343,72.0468,72.0468,239667.0
2025-01-07 15:05:00,72.52,72.52,72.25,72.3,90339.0,72.0468,72.0468,71.7786,71.8282,90339.0
2025-01-07 15:10:00,72.29,72.35,72.23,72.33,181256.0,71.8183,71.8779,71.7587,71.858,181256.0
2025-01-07 15:15:00,72.32,72.38,72.29,72.3,68532.0,71.8481,71.9077,71.8183,71.8282,68532.0
2025-01-07 15:20:00,72.29,72.29,72.05,72.05,130071.0,71.8183,71.8183,71.5799,71.5799,130071.0
2025-01-07 15:25:00,72.06,72.23,72.01,72.11,81477.0,71.5898,71.7587,71.5401,71.6395,81477.0
2025-01-07 15:30:00,72.12,72.2,72.02,72.05,126393.0,71.6494,71.7289,71.5501,71.5799,126393.0
2025-01-07 15:35:00,72.05,72.2,72.01,72.18,85553.0,71.5799,71.7289,71.5401,71.709,85553.0
2025-01-07 15:40:00,72.18,72.22,72.04,72.08,173683.0,71.709,71.7488,71.5699,71.6097,173683.0
2025-01-07 15:45:00,72.08,72.11,72.02,72.06,98184.0,71.6097,71.6395,71.5501,71.5898,98184.0
2025-01-07 15:50:00,72.06,72.21,72.04,72.17,235646.0,71.5898,71.7388,71.5699,71.6991,235646.0
2025-01-07 15:55:00,72.17,72.28,72.1,72.25,498198.0,71.6991,71.8084,71.6295,71.7786,498198.0
2025-01-08 09:30:00,72.71,72.88,72.5,72.61,180115.0,72.2356,72.4045,72.0269,72.1362,180115.0
2025-01-08 09:35:00,72.61,72.82,72.54,72.58,95765.0,72.1362,72.3448,72.0667,72.1064,95765.0
2025-01-08 09:40:00,72.6,72.7,72.42,72.52,120918.0,72.1263,72.2256,71.9475,72.0468,120918.0
2025-01-08 09:45:00,72.5,72.59,72.26,72.26,88456.0,72.0269,72.1163,71.7885,71.7885,88456.0
2025-01-08 09:50:00,72.23,72.29,71.91,71.98,159039.0,71.7587,71.8183,71.4408,71.5103,159039.0
2025-01-08 09:55:00,72.01,72.25,71.99,72.13,138209.0,71.5401,71.7786,71.5203,71.6594,138209.0
2025-01-08 10:00:00,72.12,72.52,72.12,72.48,46318.0,71.6494,72.0468,71.6494,72.0071,46318.0
2025-01-08 10:05:00,72.48,72.49,72.14,72.23,66535.0,72.0071,72.017,71.6693,71.7587,66535.0
2025-01-08 10:10:00,72.23,72.3,72.1,72.1,143961.0,71.7587,71.8282,71.6295,71.6295,143961.0
2025-01-08 10:15:00,72.12,72.21,72.04,72.1,28656.0,71.6494,71.7388,71.5699,71.6295,28656.0
2025-01-08 10:20:00,72.08,72.08,71.91,72.0,123149.0,71.6097,71.6097,71.4408,71.5302,123149.0
2025-01-08 10:25:00,72.01,72.02,71.88,71.98,34571.0,71.5401,71.5501,71.411,71.5103,34571.0
2025-01-08 10:30:00,71.98,72.05,71.92,72.01,125982.0,71.5103,71.5799,71.4507,71.5401,125982.0
2025-01-08 10:35:00,72.0,72.12,71.95,72.04,141000.0,71.5302,71.6494,71.4805,71.5699,141000.0
2025-01-08 10:40:00,72.06,72.16,72.0,72.08,26809.0,71.5898,71.6892,71.5302,71.6097,26809.0
2025-01-08 10:45:00,72.08,72.09,71.98,72.02,15633.0,71.6097,71.6196,71.5103,71.5501,15633.0
2025-01-08 10:50:00,72.02,72.09,71.97,72.05,51241.0,71.5501,71.6196,71.5004,71.5799,51241.0
2025-01-08 10:55:00,72.04,72.04,71.93,71.97,32432.0,71.5699,71.5699,71.4607,71.5004,32432.0
2025-01-08 11:00:00,71.97,71.98,71.92,71.95,17900.0,71.5004,71.5103,71.4507,71.4805,17900.0
2025-01-08 11:05:00,71.92,72.02,71.92,72.02,33628.0,71.4507,71.5501,71.4507,71.5501,33628.0
2025-01-08 11:10:00,72.06,72.06,71.87,71.89,23724.0,71.5898,71.5898,71.401,71.4209,23724.0
2025-01-08 11:15:00,71.9,71.92,71.79,71.81,36927.0,71.4309,71.4507,71.3216,71.3414,36927.0
2025-01-08 11:20:00,71.81,71.84,71.78,71.81,31159.0,71.3414,71.3712,71.3116,71.3414,31159.0
2025-01-08 11:25:00,71.81,71.93,71.81,71.9,26699.0,71.3414,71.4607,71.3414,71.4309,26699.0
2025-01-08 11:30:00,71.9,71.94,71.83,71.88,46726.0,71.4309,71.4706,71.3613,71.411,46726.0
2025-01-08 11:35:00,71.89,72.03,71.85,72.0,34265.0,71.4209,71.56,71.3812,71.5302,34265.0
2025-01-08 11:40:00,72.02,72.02,71.9,72.0,27014.0,71.5501,71.5501,71.4309,71.5302,27014.0
2025-01-08 11:45:00,71.99,72.04,71.98,72.01,14767.0,71.5203,71.5699,71.5103,71.5401,14767.0
2025-01-08 11:50:00,72.01,72.06,71.98,72.01,15974.0,71.5401,71.5898,71.5103,71.5401,15974.0
2025-01-08 11:55:00,72.01,72.01,71.89,71.9,84754.0,71.5401,71.5401,71.4209,71.4309,84754.0
2025-01-08 12:00:00,71.9,71.93,71.84,71.84,28981.0,71.4309,71.4607,71.3712,71.3712,28981.0
2025-01-08 12:05:00,71.85,71.89,71.83,71.89,67353.0,71.3812,71.4209,71.3613,71.4209,67353.0
2025-01-08 12:10:00,71.88,71.93,71.81,71.83,35059.0,71.411,71.4607,71.3414,71.3613,35059.0
2025-01-08 12:15:00,71.85,71.92,71.83,71.9,98898.0,71.3812,71.4507,71.3613,71.4309,98898.0
2025-01-08 12:20:00,71.9,72.03,71.9,71.99,58988.0,71.4309,71.56,71.4309,71.5203,58988.0
2025-01-08 12:25:00,72.01,72.04,71.88,71.89,46964.0,71.5401,71.5699,71.411,71.4209,46964.0
2025-01-08 12:30:00,71.89,71.91,71.81,71.89,168986.0,71.4209,71.4408,71.3414,71.4209,168986.0
2025-01-08 12:35:00,71.89,71.93,71.86,71.9,52101.0,71.4209,71.4607,71.3911,71.4309,52101.0
2025-01-08 12:40:00,71.89,72.01,71.88,71.99,43874.0,71.4209,71.5401,71.411,71.5203,43874.0
2025-01-08 12:45:00,71.99,72.0,71.83,71.89,81417.0,71.5203,71.5302,71.3613,71.4209,81417.0
2025-01-08 12:50:00,71.89,72.02,71.89,72.0,26099.0,71.4209,71.5501,71.4209,71.5302,26099.0
2025-01-08 12:55:00,72.01,72.02,71.96,71.96,19452.0,71.5401,71.5501,71.4905,71.4905,19452.0
2025-01-08 13:00:00,71.97,72.19,71.97,72.17,45682.0,71.5004,71.719,71.5004,71.6991,45682.0
2025-01-08 13:05:00,72.2,72.3,72.19,72.26,31604.0,71.7289,71.8282,71.719,71.7885,31604.0
2025-01-08 13:10:00,72.25,72.29,72.22,72.29,27420.0,71.7786,71.8183,71.7488,71.8183,27420.0
2025-01-08 13:15:00,72.28,72.37,72.26,72.36,53922.0,71.8084,71.8978,71.7885,71.8879,53922.0
2025-01-08 13:20:00,72.38,72.39,72.26,72.3,50676.0,71.9077,71.9177,71.7885,71.8282,50676.0
2025-01-08 13:25:00,72.29,72.51,72.28,72.45,85207.0,71.8183,72.0369,71.8084,71.9773,85207.0
2025-01-08 13:30:00,72.46,72.5,72.41,72.44,30061.0,71.9872,72.0269,71.9375,71.9673,30061.0
2025-01-08 13:35:00,72.44,72.57,72.42,72.5,111488.0,71.9673,72.0965,71.9475,72.0269,111488.0
2025-01-08 13:40:00,72.5,72.5,72.43,72.45,21027.0,72.0269,72.0269,71.9574,71.9773,21027.0
2025-01-08 13:45:00,72.45,72.45,72.34,72.4,87376.0,71.9773,71.9773,71.868,71.9276,87376.0
2025-01-08 13:50:00,72.4,72.46,72.23,72.23,140781.0,71.9276,71.9872,71.7587,71.7587,140781.0
2025-01-08 13:55:00,72.25,72.36,72.2,72.36,34988.0,71.7786,71.8879,71.7289,71.8879,34988.0
2025-01-08 14:00:00,72.36,72.42,72.34,72.42,30374.0,71.8879,71.9475,71.868,71.9475,30374.0
2025-01-08 14:05:00,72.42,72.56,72.41,72.56,22465.0,71.9475,72.0865,71.9375,72.0865,22465.0
2025-01-08 14:10:00,72.55,72.55,72.39,72.4,25658.0,72.0766,72.0766,71.9177,71.9276,25658.0
2025-01-08 14:15:00,72.41,72.54,72.39,72.5,50570.0,71.9375,72.0667,71.9177,72.0269,50570.0
2025-01-08 14:20:00,72.49,72.64,72.44,72.61,301919.0,72.017,72.166,71.9673,72.1362,301919.0
2025-01-08 14:25:00,72.61,72.62,72.54,72.56,37700.0,72.1362,72.1462,72.0667,72.0865,37700.0
2025-01-08 14:30:00,72.56,72.56,72.41,72.41,40051.0,72.0865,72.0865,71.9375,71.9375,40051.0
2025-01-08 14:35:00,72.4,72.46,72.38,72.4,99645.0,71.9276,71.9872,71.9077,71.9276,99645.0
2025-01-08 14:40:00,72.41,72.43,72.31,72.33,219367.0,71.9375,71.9574,71.8382,71.858,219367.0
2025-01-08 14:45:00,72.32,72.41,72.31,72.41,37418.0,71.8481,71.9375,71.8382,71.9375,37418.0
2025-01-08 14:50:00,72.42,72.42,72.29,72.3,29008.0,71.9475,71.9475,71.8183,71.8282,29008.0
2025-01-08 14:55:00,72.3,72.34,72.25,72.32,32810.0,71.8282,71.868,71.7786,71.8481,32810.0
2025-01-08 15:00:00,72.33,72.34,72.2,72.27,58673.0,71.858,71.868,71.7289,71.7984,58673.0
2025-01-08 15:05:00,72.28,72.31,72.2,72.22,24075.0,71.8084,71.8382,71.7289,71.7488,24075.0
2025-01-08 15:10:00,72.22,72.31,72.21,72.22,42357.0,71.7488,71.8382,71.7388,71.7488,42357.0
2025-01-08 15:15:00,72.22,72.38,72.22,72.36,37309.0,71.7488,71.9077,71.7488,71.8879,37309.0
2025-01-08 15:20:00,72.36,72.39,72.32,72.38,55141.0,71.8879,71.9177,71.8481,71.9077,55141.0
2025-01-08 15:25:00,72.38,72.54,72.33,72.53,76383.0,71.9077,72.0667,71.858,72.0567,76383.0
2025-01-08 15:30:00,72.53,72.54,72.49,72.5,53687.0,72.0567,72.0667,72.017,72.0269,53687.0
2025-01-08 15:35:00,72.5,72.63,72.49,72.59,160225.0,72.0269,72.1561,72.017,72.1163,160225.0
2025-01-08 15:40:00,72.6,72.68,72.59,72.61,47896.0,72.1263,72.2058,72.1163,72.1362,47896.0
2025-01-08 15:45:00,72.61,72.62,72.49,72.53,120825.0,72.1362,72.1462,72.017,72.0567,120825.0
2025-01-08 15:50:00,72.54,72.76,72.54,72.76,176232.0,72.0667,72.2852,72.0667,72.2852,176232.0
2025-01-08 15:55:00,72.76,73.03,72.73,72.95,920325.0,72.2852,72.5535,72.2554,72.474,920325.0
2025-01-10 09:30:00,71.92,71.99,71.48,71.98,155860.0,71.4507,71.5203,71.0136,71.5103,155860.0
2025-01-10 09:35:00,71.97,72.06,71.53,71.62,34895.0,71.5004,71.5898,71.0633,71.1527,34895.0
2025-01-10 09:40:00,71.62,71.96,71.56,71.91,88369.0,71.1527,71.4905,71.0931,71.4408,88369.0
2025-01-10 09:45:00,71.91,72.16,71.83,72.09,85442.0,71.4408,71.6892,71.3613,71.6196,85442.0
2025-01-10 09:50:00,72.07,72.35,72.05,72.19,86886.0,71.5997,71.8779,71.5799,71.719,86886.0
2025-01-10 09:55:00,72.21,72.52,72.18,72.3,84078.0,71.7388,72.0468,71.709,71.8282,84078.0
2025-01-10 10:00:00,72.23,72.28,71.71,71.74,83948.0,71.7587,71.8084,71.2421,71.2719,83948.0
2025-01-10 10:05:00,71.74,72.11,71.73,72.08,80138.0,71.2719,71.6395,71.262,71.6097,80138.0
2025-01-10 10:10:00,72.09,72.2,71.97,72.09,166403.0,71.6196,71.7289,71.5004,71.6196,166403.0
2025-01-10 10:15:00,72.1,72.38,72.01,72.34,146824.0,71.6295,71.9077,71.5401,71.868,146824.0
2025-01-10 10:20:00,72.34,72.65,72.32,72.52,88299.0,71.868,72.176,71.8481,72.0468,88299.0
2025-01-10 10:25:00,72.51,72.59,72.4,72.5,52678.0,72.0369,72.1163,71.9276,72.0269,52678.0
2025-01-10 10:30:00,72.48,72.64,72.44,72.58,89177.0,72.0071,72.166,71.9673,72.1064,89177.0
2025-01-10 10:35:00,72.59,72.67,72.47,72.53,186547.0,72.1163,72.1958,71.9971,72.0567,186547.0
2025-01-10 10:40:00,72.53,72.53,72.3,72.4,175143.0,72.0567,72.0567,71.8282,71.9276,175143.0
2025-01-10 10:45:00,72.41,72.51,72.32,72.41,158919.0,71.9375,72.0369,71.8481,71.9375,158919.0
2025-01-10 10:50:00,72.41,72.47,72.29,72.45,146007.0,71.9375,71.9971,71.8183,71.9773,146007.0
2025-01-10 10:55:00,72.45,72.56,72.41,72.46,124701.0,71.9773,72.0865,71.9375,71.9872,124701.0
2025-01-10 11:00:00,72.48,72.55,72.39,72.46,77899.0,72.0071,72.0766,71.9177,71.9872,77899.0
2025-01-10 11:05:00,72.48,72.53,72.36,72.53,50558.0,72.0071,72.0567,71.8879,72.0567,50558.0
2025-01-10 11:10:00,72.53,72.67,72.48,72.63,46165.0,72.0567,72.1958,72.0071,72.1561,46165.0
2025-01-10 11:15:00,72.64,72.78,72.61,72.7,108013.0,72.166,72.3051,72.1362,72.2256,108013.0
2025-01-10 11:20:00,72.69,72.76,72.67,72.7,64045.0,72.2157,72.2852,72.1958,72.2256,64045.0
2025-01-10 11:25:00,72.69,72.76,72.65,72.68,67456.0,72.2157,72.2852,72.176,72.2058,67456.0
2025-01-10 11:30:00,72.69,72.81,72.65,72.79,142989.0,72.2157,72.3349,72.176,72.315,142989.0
2025-01-10 11:35:00,72.79,72.97,72.77,72.97,164544.0,72.315,72.4939,72.2952,72.4939,164544.0
2025-01-10 11:40:00,72.96,73.24,72.95,73.2,246640.0,72.4839,72.7621,72.474,72.7224,246640.0
2025-01-10 11:45:00,73.2,73.46,73.19,73.42,201106.0,72.7224,72.9807,72.7124,72.9409,201106.0
2025-01-10 11:50:00,73.42,73.45,73.24,73.28,181647.0,72.9409,72.9707,72.7621,72.8018,181647.0
2025-01-10 11:55:00,73.28,73.36,73.21,73.36,64516.0,72.8018,72.8813,72.7323,72.8813,64516.0
2025-01-10 12:00:00,73.36,73.42,73.34,73.39,102267.0,72.8813,72.9409,72.8615,72.9111,102267.0
2025-01-10 12:05:00,73.4,73.43,73.3,73.37,197605.0,72.9211,72.9509,72.8217,72.8913,197605.0
2025-01-10 12:10:00,73.36,73.42,72.96,72.99,85258.0,72.8813,72.9409,72.4839,72.5137,85258.0
2025-01-10 12:15:00,72.99,73.07,72.82,72.91,75454.0,72.5137,72.5932,72.3448,72.4343,75454.0
2025-01-10 12:20:00,72.91,72.95,72.74,72.88,62508.0,72.4343,72.474,72.2654,72.4045,62508.0
2025-01-10 12:25:00,72.89,72.94,72.79,72.88,44904.0,72.4144,72.4641,72.315,72.4045,44904.0
2025-01-10 12:30:00,72.88,72.99,72.76,72.76,96862.0,72.4045,72.5137,72.2852,72.2852,96862.0
2025-01-10 12:35:00,72.77,72.84,72.68,72.8,44741.0,72.2952,72.3647,72.2058,72.325,44741.0
2025-01-10 12:40:00,72.8,73.01,72.8,72.98,62686.0,72.325,72.5336,72.325,72.5038,62686.0
2025-01-10 12:45:00,72.98,72.98,72.88,72.92,39042.0,72.5038,72.5038,72.4045,72.4442,39042.0
2025-01-10 12:50:00,72.91,72.97,72.87,72.91,76283.0,72.4343,72.4939,72.3945,72.4343,76283.0
2025-01-10 12:55:00,72.91,73.1,72.84,73.09,82971.0,72.4343,72.623,72.3647,72.6131,82971.0
2025-01-10 13:00:00,73.09,73.12,73.0,73.06,50602.0,72.6131,72.6429,72.5237,72.5833,50602.0
2025-01-10 13:05:00,73.05,73.25,73.0,73.22,40510.0,72.5733,72.772,72.5237,72.7422,40510.0
2025-01-10 13:10:00,73.22,73.3,72.96,72.97,36737.0,72.7422,72.8217,72.4839,72.4939,36737.0
2025-01-10 13:15:00,72.98,72.98,72.72,72.77,53219.0,72.5038,72.5038,72.2455,72.2952,53219.0
2025-01-10 13:20:00,72.78,72.95,72.74,72.86,59023.0,72.3051,72.474,72.2654,72.3846,59023.0
2025-01-10 13:25:00,72.85,72.94,72.79,72.82,150167.0,72.3747,72.4641,72.315,72.3448,150167.0
2025-01-10 13:30:00,72.82,72.85,72.71,72.8,24752.0,72.3448,72.3747,72.2356,72.325,24752.0
2025-01-10 13:35:00,72.78,72.85,72.75,72.81,22968.0,72.3051,72.3747,72.2753,72.3349,22968.0
2025-01-10 13:40:00,72.81,72.94,72.79,72.88,32537.0,72.3349,72.4641,72.315,72.4045,32537.0
2025-01-10 13:45:00,72.88,73.1,72.86,73.09,52301.0,72.4045,72.623,72.3846,72.6131,52301.0
2025-01-10 13:50:00,73.08,73.14,73.02,73.05,47833.0,72.6032,72.6628,72.5435,72.5733,47833.0
2025-01-10 13:55:00,73.07,73.15,73.05,73.09,37250.0,72.5932,72.6727,72.5733,72.6131,37250.0
2025-01-10 14:00:00,73.09,73.09,72.88,72.89,33506.0,72.6131,72.6131,72.4045,72.4144,33506.0
2025-01-10 14:05:00,72.89,72.9,72.76,72.76,48546.0,72.4144,72.4243,72.2852,72.2852,48546.0
2025-01-10 14:10:00,72.76,72.92,72.61,72.61,177260.0,72.2852,72.4442,72.1362,72.1362,177260.0
2025-01-10 14:15:00,72.61,72.73,72.56,72.72,53353.0,72.1362,72.2554,72.0865,72.2455,53353.0
2025-01-10 14:20:00,72.71,72.71,72.49,72.6,45105.0,72.2356,72.2356,72.017,72.1263,45105.0
2025-01-10 14:25:00,72.6,72.69,72.58,72.65,44108.0,72.1263,72.2157,72.1064,72.176,44108.0
2025-01-10 14:30:00,72.64,72.7,72.6,72.69,61733.0,72.166,72.2256,72.1263,72.2157,61733.0
2025-01-10 14:35:00,72.68,72.74,72.54,72.59,66487.0,72.2058,72.2654,72.0667,72.1163,66487.0
2025-01-10 14:40:00,72.6,72.64,72.55,72.59,38474.0,72.1263,72.166,72.0766,72.1163,38474.0
2025-01-10 14:45:00,72.58,72.63,72.55,72.58,33944.0,72.1064,72.1561,72.0766,72.1064,33944.0
2025-01-10 14:50:00,72.58,72.61,72.55,72.59,20314.0,72.1064,72.1362,72.0766,72.1163,20314.0
2025-01-10 14:55:00,72.58,72.66,72.58,72.66,30515.0,72.1064,72.1859,72.1064,72.1859,30515.0
2025-01-10 15:00:00,72.65,72.69,72.56,72.65,41454.0,72.176,72.2157,72.0865,72.176,41454.0
2025-01-10 15:05:00,72.66,72.71,72.65,72.71,165948.0,72.1859,72.2356,72.176,72.2356,165948.0
2025-01-10 15:10:00,72.72,72.72,72.54,72.56,57739.0,72.2455,72.2455,72.0667,72.0865,57739.0
2025-01-10 15:15:00,72.56,72.69,72.55,72.66,94156.0,72.0865,72.2157,72.0766,72.1859,94156.0
2025-01-10 15:20:00,72.68,72.76,72.65,72.65,216745.0,72.2058,72.2852,72.176,72.176,216745.0
2025-01-10 15:25:00,72.65,72.67,72.58,72.63,52493.0,72.176,72.1958,72.1064,72.1561,52493.0
2025-01-10 15:30:00,72.62,72.65,72.55,72.65,74912.0,72.1462,72.176,72.0766,72.176,74912.0
2025-01-10 15:35:00,72.64,72.85,72.64,72.74,106164.0,72.166,72.3747,72.166,72.2654,106164.0
2025-01-10 15:40:00,72.74,72.76,72.61,72.63,51490.0,72.2654,72.2852,72.1362,72.1561,51490.0
2025-01-10 15:45:00,72.63,72.7,72.6,72.67,71557.0,72.1561,72.2256,72.1263,72.1958,71557.0
2025-01-10 15:50:00,72.67,72.81,72.64,72.79,119457.0,72.1958,72.3349,72.166,72.315,119457.0
2025-01-10 15:55:00,72.79,72.84,72.72,72.76,500453.0,72.315,72.3647,72.2455,72.2852,500453.0
2025-01-13 09:30:00,72.2,72.53,71.88,72.48,109828.0,71.7289,72.0567,71.411,72.0071,109828.0
2025-01-13 09:35:00,72.48,72.75,72.42,72.49,43013.0,72.0071,72.2753,71.9475,72.017,43013.0
2025-01-13 09:40:00,72.49,72.58,72.4,72.43,27313.0,72.017,72.1064,71.9276,71.9574,27313.0
2025-01-13 09:45:00,72.44,72.56,72.39,72.41,37020.0,71.9673,72.0865,71.9177,71.9375,37020.0
2025-01-13 09:50:00,72.42,72.46,72.26,72.33,30058.0,71.9475,71.9872,71.7885,71.858,30058.0
2025-01-13 09:55:00,72.33,72.4,72.23,72.26,31488.0,71.858,71.9276,71.7587,71.7885,31488.0
2025-01-13 10:00:00,72.28,72.4,72.27,72.34,26016.0,71.8084,71.9276,71.7984,71.868,26016.0
2025-01-13 10:05:00,72.34,72.35,72.12,72.12,34701.0,71.868,71.8779,71.6494,71.6494,34701.0
2025-01-13 10:10:00,72.12,72.19,72.08,72.18,19922.0,71.6494,71.719,71.6097,71.709,19922.0
2025-01-13 10:15:00,72.18,72.22,72.09,72.09,37072.0,71.709,71.7488,71.6196,71.6196,37072.0
2025-01-13 10:20:00,72.09,72.14,71.91,71.98,62993.0,71.6196,71.6693,71.4408,71.5103,62993.0
2025-01-13 10:25:00,71.98,71.98,71.86,71.88,31924.0,71.5103,71.5103,71.3911,71.411,31924.0
2025-01-13 10:30:00,71.88,72.03,71.85,72.0,38406.0,71.411,71.56,71.3812,71.5302,38406.0
2025-01-13 10:35:00,72.01,72.26,72.01,72.25,51023.0,71.5401,71.7885,71.5401,71.7786,51023.0
2025-01-13 10:40:00,72.27,72.32,72.21,72.29,21973.0,71.7984,71.8481,71.7388,71.8183,21973.0
2025-01-13 10:45:00,72.3,72.35,72.12,72.2,37551.0,71.8282,71.8779,71.6494,71.7289,37551.0
2025-01-13 10:50:00,72.2,72.21,72.08,72.17,23708.0,71.7289,71.7388,71.6097,71.6991,23708.0
2025-01-13 10:55:00,72.18,72.21,72.15,72.19,32981.0,71.709,71.7388,71.6792,71.719,32981.0
2025-01-13 11:00:00,72.21,72.22,72.13,72.14,55607.0,71.7388,71.7488,71.6594,71.6693,55607.0
2025-01-13 11:05:00,72.14,72.17,72.02,72.06,37777.0,71.6693,71.6991,71.5501,71.5898,37777.0
2025-01-13 11:10:00,72.08,72.13,72.07,72.09,18336.0,71.6097,71.6594,71.5997,71.6196,18336.0
2025-01-13 11:15:00,72.09,72.18,72.06,72.13,56577.0,71.6196,71.709,71.5898,71.6594,56577.0
2025-01-13 11:20:00,72.13,72.13,71.97,71.98,31460.0,71.6594,71.6594,71.5004,71.5103,31460.0
2025-01-13 11:25:00,71.99,72.01,71.88,71.9,18808.0,71.5203,71.5401,71.411,71.4309,18808.0
2025-01-13 11:30:00,71.91,72.0,71.89,71.97,20522.0,71.4408,71.5302,71.4209,71.5004,20522.0
2025-01-13 11:35:00,71.96,72.07,71.94,71.99,44757.0,71.4905,71.5997,71.4706,71.5203,44757.0
2025-01-13 11:40:00,72.0,72.15,72.0,72.1,20889.0,71.5302,71.6792,71.5302,71.6295,20889.0
2025-01-13 11:45:00,72.11,72.14,72.04,72.05,17578.0,71.6395,71.6693,71.5699,71.5799,17578.0
2025-01-13 11:50:00,72.05,72.07,71.98,71.99,13095.0,71.5799,71.5997,71.5103,71.5203,13095.0
2025-01-13 11:55:00,71.98,72.05,71.9,72.04,32080.0,71.5103,71.5799,71.4309,71.5699,32080.0
2025-01-13 12:00:00,72.03,72.15,72.0,72.11,27347.0,71.56,71.6792,71.5302,71.6395,27347.0
2025-01-13 12:05:00,72.11,72.17,72.09,72.17,13069.0,71.6395,71.6991,71.6196,71.6991,13069.0
2025-01-13 12:10:00,72.16,72.18,72.12,72.14,12722.0,71.6892,71.709,71.6494,71.6693,12722.0
2025-01-13 12:15:00,72.13,72.2,72.13,72.2,17807.0,71.6594,71.7289,71.6594,71.7289,17807.0
2025-01-13 12:20:00,72.19,72.28,72.18,72.22,18781.0,71.719,71.8084,71.709,71.7488,18781.0
2025-01-13 12:25:00,72.24,72.25,72.11,72.13,31689.0,71.7686,71.7786,71.6395,71.6594,31689.0
2025-01-13 12:30:00,72.13,72.17,72.05,72.16,24282.0,71.6594,71.6991,71.5799,71.6892,24282.0
2025-01-13 12:35:00,72.16,72.17,72.05,72.11,23133.0,71.6892,71.6991,71.5799,71.6395,23133.0
2025-01-13 12:40:00,72.11,72.19,72.09,72.13,59318.0,71.6395,71.719,71.6196,71.6594,59318.0
2025-01-13 12:45:00,72.13,72.23,72.12,72.18,22011.0,71.6594,71.7587,71.6494,71.709,22011.0
2025-01-13 12:50:00,72.18,72.22,72.16,72.21,20984.0,71.709,71.7488,71.6892,71.7388,20984.0
2025-01-13 12:55:00,72.22,72.33,72.21,72.31,15964.0,71.7488,71.858,71.7388,71.8382,15964.0
2025-01-13 13:00:00,72.29,72.33,72.22,72.3,19803.0,71.8183,71.858,71.7488,71.8282,19803.0
2025-01-13 13:05:00,72.3,72.36,72.26,72.29,19545.0,71.8282,71.8879,71.7885,71.8183,19545.0
2025-01-13 13:10:00,72.29,72.31,72.22,72.25,17921.0,71.8183,71.8382,71.7488,71.7786,17921.0
2025-01-13 13:15:00,72.24,72.27,72.21,72.22,16305.0,71.7686,71.7984,71.7388,71.7488,16305.0
2025-01-13 13:20:00,72.22,72.27,72.22,72.25,18031.0,71.7488,71.7984,71.7488,71.7786,18031.0
2025-01-13 13:25:00,72.26,72.33,72.24,72.32,33871.0,71.7885,71.858,71.7686,71.8481,33871.0
2025-01-13 13:30:00,72.33,72.41,72.33,72.39,30012.0,71.858,71.9375,71.858,71.9177,30012.0
2025-01-13 13:35:00,72.38,72.41,72.29,72.38,56006.0,71.9077,71.9375,71.8183,71.9077,56006.0
2025-01-13 13:40:00,72.38,72.38,72.28,72.28,19789.0,71.9077,71.9077,71.8084,71.8084,19789.0
2025-01-13 13:45:00,72.29,72.4,72.28,72.36,37435.0,71.8183,71.9276,71.8084,71.8879,37435.0
2025-01-13 13:50:00,72.35,72.38,72.23,72.23,20857.0,71.8779,71.9077,71.7587,71.7587,20857.0
2025-01-13 13:55:00,72.23,72.37,72.22,72.35,20549.0,71.7587,71.8978,71.7488,71.8779,20549.0
2025-01-13 14:00:00,72.34,72.39,72.29,72.32,10842.0,71.868,71.9177,71.8183,71.8481,10842.0
2025-01-13 14:05:00,72.32,72.38,72.3,72.33,15608.0,71.8481,71.9077,71.8282,71.858,15608.0
2025-01-13 14:10:00,72.33,72.38,72.3,72.34,18512.0,71.858,71.9077,71.8282,71.868,18512.0
2025-01-13 14:15:00,72.33,72.37,72.31,72.34,21155.0,71.858,71.8978,71.8382,71.868,21155.0
2025-01-13 14:20:00,72.36,72.43,72.32,72.38,27224.0,71.8879,71.9574,71.8481,71.9077,27224.0
2025-01-13 14:25:00,72.38,72.44,72.37,72.42,14559.0,71.9077,71.9673,71.8978,71.9475,14559.0
2025-01-13 14:30:00,72.41,72.43,72.36,72.38,20825.0,71.9375,71.9574,71.8879,71.9077,20825.0
2025-01-13 14:35:00,72.39,72.49,72.35,72.48,25457.0,71.9177,72.017,71.8779,72.0071,25457.0
2025-01-13 14:40:00,72.46,72.51,72.41,72.43,28133.0,71.9872,72.0369,71.9375,71.9574,28133.0
2025-01-13 14:45:00,72.42,72.46,72.37,72.38,25668.0,71.9475,71.9872,71.8978,71.9077,25668.0
2025-01-13 14:50:00,72.39,72.44,72.32,72.36,16202.0,71.9177,71.9673,71.8481,71.8879,16202.0
2025-01-13 14:55:00,72.35,72.41,72.34,72.38,25866.0,71.8779,71.9375,71.868,71.9077,25866.0
2025-01-13 15:00:00,72.37,72.39,72.26,72.27,32132.0,71.8978,71.9177,71.7885,71.7984,32132.0
2025-01-13 15:05:00,72.27,72.35,72.26,72.29,23165.0,71.7984,71.8779,71.7885,71.8183,23165.0
2025-01-13 15:10:00,72.28,72.33,72.27,72.33,33820.0,71.8084,71.858,71.7984,71.858,33820.0
2025-01-13 15:15:00,72.33,72.34,72.29,72.31,31704.0,71.858,71.868,71.8183,71.8382,31704.0
2025-01-13 15:20:00,72.31,72.32,72.23,72.23,52414.0,71.8382,71.8481,71.7587,71.7587,52414.0
2025-01-13 15:25:00,72.23,72.31,72.22,72.3,29752.0,71.7587,71.8382,71.7488,71.8282,29752.0
2025-01-13 15:30:00,72.3,72.3,72.21,72.29,54203.0,71.8282,71.8282,71.7388,71.8183,54203.0
2025-01-13 15:35:00,72.28,72.4,72.27,72.31,55354.0,71.8084,71.9276,71.7984,71.8382,55354.0
2025-01-13 15:40:00,72.31,72.39,72.31,72.32,44792.0,71.8382,71.9177,71.8382,71.8481,44792.0
2025-01-13 15:45:00,72.32,72.41,72.27,72.39,109994.0,71.8481,71.9375,71.7984,71.9177,109994.0
2025-01-13 15:50:00,72.4,72.62,72.39,72.58,135700.0,71.9276,72.1462,71.9177,72.1064,135700.0
2025-01-13 15:55:00,72.58,72.71,72.57,72.64,426537.0,72.1064,72.2356,72.0965,72.166,426537.0
2025-01-14 09:30:00,72.76,72.97,72.37,72.42,106088.0,72.2852,72.4939,71.8978,71.9475,106088.0
2025-01-14 09:35:00,72.5,72.63,72.41,72.56,57319.0,72.0269,72.1561,71.9375,72.0865,57319.0
2025-01-14 09:40:00,72.57,72.6,72.41,72.52,58990.0,72.0965,72.1263,71.9375,72.0468,58990.0
2025-01-14 09:45:00,72.54,72.58,72.3,72.34,32750.0,72.0667,72.1064,71.8282,71.868,32750.0
2025-01-14 09:50:00,72.35,72.35,72.02,72.09,36806.0,71.8779,71.8779,71.5501,71.6196,36806.0
2025-01-14 09:55:00,72.09,72.15,72.01,72.05,27855.0,71.6196,71.6792,71.5401,71.5799,27855.0
2025-01-14 10:00:00,72.05,72.16,71.99,72.0,41091.0,71.5799,71.6892,71.5203,71.5302,41091.0
2025-01-14 10:05:00,71.98,72.17,71.96,72.02,42828.0,71.5103,71.6991,71.4905,71.5501,42828.0
2025-01-14 10:10:00,72.01,72.05,71.95,72.0,52958.0,71.5401,71.5799,71.4805,71.5302,52958.0
2025-01-14 10:15:00,72.01,72.06,71.95,71.96,33954.0,71.5401,71.5898,71.4805,71.4905,33954.0
2025-01-14 10:20:00,71.96,71.99,71.85,71.94,55366.0,71.4905,71.5203,71.3812,71.4706,55366.0
2025-01-14 10:25:00,71.93,71.96,71.69,71.74,53434.0,71.4607,71.4905,71.2222,71.2719,53434.0
2025-01-14 10:30:00,71.74,71.83,71.68,71.78,79798.0,71.2719,71.3613,71.2123,71.3116,79798.0
2025-01-14 10:35:00,71.77,71.79,71.62,71.67,74551.0,71.3017,71.3216,71.1527,71.2024,74551.0
2025-01-14 10:40:00,71.66,71.86,71.66,71.78,49290.0,71.1924,71.3911,71.1924,71.3116,49290.0
2025-01-14 10:45:00,71.77,71.95,71.77,71.84,37961.0,71.3017,71.4805,71.3017,71.3712,37961.0
2025-01-14 10:50:00,71.84,71.85,71.61,71.78,240777.0,71.3712,71.3812,71.1427,71.3116,240777.0
2025-01-14 10:55:00,71.77,71.77,71.58,71.61,45189.0,71.3017,71.3017,71.1129,71.1427,45189.0
2025-01-14 11:00:00,71.61,71.65,71.4,71.49,62819.0,71.1427,71.1825,70.9341,71.0235,62819.0
2025-01-14 11:05:00,71.44,71.57,71.41,71.55,46701.0,70.9739,71.103,70.944,71.0831,46701.0
2025-01-14 11:10:00,71.53,71.6,71.42,71.59,42374.0,71.0633,71.1328,70.954,71.1229,42374.0
2025-01-14 11:15:00,71.6,71.7,71.59,71.63,23659.0,71.1328,71.2322,71.1229,71.1626,23659.0
2025-01-14 11:20:00,71.64,71.68,71.59,71.61,25170.0,71.1725,71.2123,71.1229,71.1427,25170.0
2025-01-14 11:25:00,71.59,71.63,71.48,71.49,33199.0,71.1229,71.1626,71.0136,71.0235,33199.0
2025-01-14 11:30:00,71.49,71.6,71.43,71.55,85801.0,71.0235,71.1328,70.9639,71.0831,85801.0
2025-01-14 11:35:00,71.55,71.57,71.49,71.55,17374.0,71.0831,71.103,71.0235,71.0831,17374.0
2025-01-14 11:40:00,71.56,71.58,71.47,71.48,20829.0,71.0931,71.1129,71.0037,71.0136,20829.0
2025-01-14 11:45:00,71.5,71.54,71.48,71.5,18322.0,71.0335,71.0732,71.0136,71.0335,18322.0
2025-01-14 11:50:00,71.5,71.54,71.47,71.49,25899.0,71.0335,71.0732,71.0037,71.0235,25899.0
2025-01-14 11:55:00,71.49,71.51,71.31,71.35,42746.0,71.0235,71.0434,70.8447,70.8844,42746.0
2025-01-14 12:00:00,71.34,71.57,71.34,71.56,51345.0,70.8745,71.103,70.8745,71.0931,51345.0
2025-01-14 12:05:00,71.56,71.68,71.54,71.65,36419.0,71.0931,71.2123,71.0732,71.1825,36419.0
2025-01-14 12:10:00,71.66,71.7,71.6,71.62,22864.0,71.1924,71.2322,71.1328,71.1527,22864.0
2025-01-14 12:15:00,71.62,71.68,71.61,71.61,26771.0,71.1527,71.2123,71.1427,71.1427,26771.0
2025-01-14 12:20:00,71.62,71.63,71.52,71.53,37600.0,71.1527,71.1626,71.0533,71.0633,37600.0
2025-01-14 12:25:00,71.53,71.64,71.52,71.62,49489.0,71.0633,71.1725,71.0533,71.1527,49489.0
2025-01-14 12:30:00,71.62,71.68,71.58,71.62,44952.0,71.1527,71.2123,71.1129,71.1527,44952.0
2025-01-14 12:35:00,71.63,71.75,71.59,71.74,67929.0,71.1626,71.2818,71.1229,71.2719,67929.0
2025-01-14 12:40:00,71.73,71.84,71.69,71.83,49254.0,71.262,71.3712,71.2222,71.3613,49254.0
2025-01-14 12:45:00,71.82,72.0,71.82,71.93,48402.0,71.3514,71.5302,71.3514,71.4607,48402.0
2025-01-14 12:50:00,71.92,71.97,71.9,71.94,69010.0,71.4507,71.5004,71.4309,71.4706,69010.0
2025-01-14 12:55:00,71.93,72.0,71.88,71.95,32271.0,71.4607,71.5302,71.411,71.4805,32271.0
2025-01-14 13:00:00,71.94,71.95,71.87,71.93,11221.0,71.4706,71.4805,71.401,71.4607,11221.0
2025-01-14 13:05:00,71.93,71.98,71.93,71.94,25683.0,71.4607,71.5103,71.4607,71.4706,25683.0
2025-01-14 13:10:00,71.96,71.98,71.84,71.89,22169.0,71.4905,71.5103,71.3712,71.4209,22169.0
2025-01-14 13:15:00,71.88,72.0,71.87,71.99,35608.0,71.411,71.5302,71.401,71.5203,35608.0
2025-01-14 13:20:00,71.99,72.12,71.99,72.12,25007.0,71.5203,71.6494,71.5203,71.6494,25007.0
2025-01-14 13:25:00,72.14,72.15,72.05,72.05,37818.0,71.6693,71.6792,71.5799,71.5799,37818.0
2025-01-14 13:30:00,72.07,72.12,72.04,72.09,15411.0,71.5997,71.6494,71.5699,71.6196,15411.0
2025-01-14 13:35:00,72.09,72.28,72.08,72.27,31574.0,71.6196,71.8084,71.6097,71.7984,31574.0
2025-01-14 13:40:00,72.27,72.36,72.25,72.33,21910.0,71.7984,71.8879,71.7786,71.858,21910.0
2025-01-14 13:45:00,72.32,72.35,72.3,72.34,32261.0,71.8481,71.8779,71.8282,71.868,32261.0
2025-01-14 13:50:00,72.34,72.37,72.28,72.29,25818.0,71.868,71.8978,71.8084,71.8183,25818.0
2025-01-14 13:55:00,72.29,72.36,72.27,72.35,37159.0,71.8183,71.8879,71.7984,71.8779,37159.0
2025-01-14 14:00:00,72.33,72.34,72.19,72.26,82873.0,71.858,71.868,71.719,71.7885,82873.0
2025-01-14 14:05:00,72.27,72.3,72.21,72.23,21299.0,71.7984,71.8282,71.7388,71.7587,21299.0
2025-01-14 14:10:00,72.23,72.3,72.22,72.3,20873.0,71.7587,71.8282,71.7488,71.8282,20873.0
2025-01-14 14:15:00,72.3,72.3,72.23,72.26,23540.0,71.8282,71.8282,71.7587,71.7885,23540.0
2025-01-14 14:20:00,72.25,72.26,72.17,72.2,33700.0,71.7786,71.7885,71.6991,71.7289,33700.0
2025-01-14 14:25:00,72.2,72.24,72.08,72.09,39994.0,71.7289,71.7686,71.6097,71.6196,39994.0
2025-01-14 14:30:00,72.09,72.17,72.07,72.11,27282.0,71.6196,71.6991,71.5997,71.6395,27282.0
2025-01-14 14:35:00,72.11,72.14,72.01,72.01,24750.0,71.6395,71.6693,71.5401,71.5401,24750.0
2025-01-14 14:40:00,72.01,72.14,72.01,72.1,24146.0,71.5401,71.6693,71.5401,71.6295,24146.0
2025-01-14 14:45:00,72.06,72.13,72.04,72.1,32948.0,71.5898,71.6594,71.5699,71.6295,32948.0
2025-01-14 14:50:00,72.09,72.11,71.97,72.0,17516.0,71.6196,71.6395,71.5004,71.5302,17516.0
2025-01-14 14:55:00,71.96,71.97,71.84,71.9,41449.0,71.4905,71.5004,71.3712,71.4309,41449.0
2025-01-14 15:00:00,71.9,71.97,71.84,71.88,39195.0,71.4309,71.5004,71.3712,71.411,39195.0
2025-01-14 15:05:00,71.88,71.93,71.82,71.92,31403.0,71.411,71.4607,71.3514,71.4507,31403.0
2025-01-14 15:10:00,71.91,71.92,71.85,71.87,25846.0,71.4408,71.4507,71.3812,71.401,25846.0
2025-01-14 15:15:00,71.86,71.98,71.86,71.97,79190.0,71.3911,71.5103,71.3911,71.5004,79190.0
2025-01-14 15:20:00,71.97,72.07,71.93,72.05,29638.0,71.5004,71.5997,71.4607,71.5799,29638.0
2025-01-14 15:25:00,72.05,72.06,71.92,71.97,25957.0,71.5799,71.5898,71.4507,71.5004,25957.0
2025-01-14 15:30:00,71.98,72.01,71.93,71.97,39705.0,71.5103,71.5401,71.4607,71.5004,39705.0
2025-01-14 15:35:00,71.98,72.09,71.95,71.97,46652.0,71.5103,71.6196,71.4805,71.5004,46652.0
2025-01-14 15:40:00,71.96,72.09,71.95,72.06,49257.0,71.4905,71.6196,71.4805,71.5898,49257.0
2025-01-14 15:45:00,72.07,72.18,72.06,72.15,76326.0,71.5997,71.709,71.5898,71.6792,76326.0
2025-01-14 15:50:00,72.16,72.28,72.16,72.23,119559.0,71.6892,71.8084,71.6892,71.7587,119559.0
2025-01-14 15:55:00,72.23,72.35,72.21,72.33,318079.0,71.7587,71.8779,71.7388,71.858,318079.0
2025-01-15 09:30:00,73.94,74.1,73.2,73.61,214953.0,73.4575,73.6165,72.7224,73.1297,214953.0
2025-01-15 09:35:00,73.62,73.68,73.21,73.31,122914.0,73.1396,73.1992,72.7323,72.8317,122914.0
2025-01-15 09:40:00,73.33,73.58,73.23,73.55,58093.0,72.8515,73.0999,72.7522,73.0701,58093.0
2025-01-15 09:45:00,73.59,73.63,73.46,73.49,51968.0,73.1098,73.1496,72.9807,73.0105,51968.0
2025-01-15 09:50:00,73.5,73.68,73.31,73.31,69339.0,73.0204,73.1992,72.8317,72.8317,69339.0
2025-01-15 09:55:00,73.31,73.5,73.31,73.48,79694.0,72.8317,73.0204,72.8317,73.0005,79694.0
2025-01-15 10:00:00,73.49,73.5,73.26,73.32,70925.0,73.0105,73.0204,72.782,72.8416,70925.0
2025-01-15 10:05:00,73.31,73.33,73.14,73.19,32496.0,72.8317,72.8515,72.6628,72.7124,32496.0
2025-01-15 10:10:00,73.19,73.23,73.04,73.13,105073.0,72.7124,72.7522,72.5634,72.6528,105073.0
2025-01-15 10:15:00,73.13,73.23,73.0,73.19,82777.0,72.6528,72.7522,72.5237,72.7124,82777.0
2025-01-15 10:20:00,73.2,73.2,72.94,72.99,34453.0,72.7224,72.7224,72.4641,72.5137,34453.0
2025-01-15 10:25:00,73.0,73.01,72.86,72.92,71196.0,72.5237,72.5336,72.3846,72.4442,71196.0
2025-01-15 10:30:00,72.95,72.99,72.77,72.81,33769.0,72.474,72.5137,72.2952,72.3349,33769.0
2025-01-15 10:35:00,72.81,72.81,72.59,72.62,42435.0,72.3349,72.3349,72.1163,72.1462,42435.0
2025-01-15 10:40:00,72.63,72.95,72.58,72.93,91241.0,72.1561,72.474,72.1064,72.4541,91241.0
2025-01-15 10:45:00,72.94,73.1,72.9,73.06,79850.0,72.4641,72.623,72.4243,72.5833,79850.0
2025-01-15 10:50:00,73.06,73.15,73.0,73.03,246708.0,72.5833,72.6727,72.5237,72.5535,246708.0
2025-01-15 10:55:00,73.05,73.13,73.01,73.04,52497.0,72.5733,72.6528,72.5336,72.5634,52497.0
2025-01-15 11:00:00,73.03,73.11,73.0,73.05,31012.0,72.5535,72.633,72.5237,72.5733,31012.0
2025-01-15 11:05:00,73.06,73.1,72.86,72.98,73352.0,72.5833,72.623,72.3846,72.5038,73352.0
2025-01-15 11:10:00,72.98,73.0,72.81,72.97,45858.0,72.5038,72.5237,72.3349,72.4939,45858.0
2025-01-15 11:15:00,72.97,72.99,72.87,72.95,39742.0,72.4939,72.5137,72.3945,72.474,39742.0
2025-01-15 11:20:00,72.97,72.99,72.82,72.97,48629.0,72.4939,72.5137,72.3448,72.4939,48629.0
2025-01-15 11:25:00,72.97,73.05,72.95,73.02,34551.0,72.4939,72.5733,72.474,72.5435,34551.0
2025-01-15 11:30:00,73.01,73.01,72.79,72.9,42692.0,72.5336,72.5336,72.315,72.4243,42692.0
2025-01-15 11:35:00,72.87,72.95,72.83,72.85,38969.0,72.3945,72.474,72.3548,72.3747,38969.0
2025-01-15 11:40:00,72.86,72.93,72.83,72.84,29871.0,72.3846,72.4541,72.3548,72.3647,29871.0
2025-01-15 11:45:00,72.84,72.86,72.69,72.73,38768.0,72.3647,72.3846,72.2157,72.2554,38768.0
2025-01-15 11:50:00,72.73,72.8,72.68,72.8,25714.0,72.2554,72.325,72.2058,72.325,25714.0
2025-01-15 11:55:00,72.79,72.86,72.77,72.84,23489.0,72.315,72.3846,72.2952,72.3647,23489.0
2025-01-15 12:00:00,72.84,73.0,72.82,72.98,94219.0,72.3647,72.5237,72.3448,72.5038,94219.0
2025-01-15 12:05:00,72.99,73.13,72.95,73.11,41328.0,72.5137,72.6528,72.474,72.633,41328.0
2025-01-15 12:10:00,73.11,73.35,73.1,73.34,72782.0,72.633,72.8714,72.623,72.8615,72782.0
2025-01-15 12:15:00,73.34,73.39,73.17,73.17,58158.0,72.8615,72.9111,72.6926,72.6926,58158.0
2025-01-15 12:20:00,73.17,73.25,73.16,73.23,55241.0,72.6926,72.772,72.6826,72.7522,55241.0
2025-01-15 12:25:00,73.23,73.27,73.18,73.21,21422.0,72.7522,72.7919,72.7025,72.7323,21422.0
2025-01-15 12:30:00,73.22,73.27,73.17,73.2,47038.0,72.7422,72.7919,72.6926,72.7224,47038.0
2025-01-15 12:35:00,73.21,73.3,73.21,73.27,35287.0,72.7323,72.8217,72.7323,72.7919,35287.0
2025-01-15 12:40:00,73.27,73.3,73.2,73.22,29444.0,72.7919,72.8217,72.7224,72.7422,29444.0
2025-01-15 12:45:00,73.22,73.22,73.11,73.11,24739.0,72.7422,72.7422,72.633,72.633,24739.0
2025-01-15 12:50:00,73.09,73.15,73.05,73.14,19858.0,72.6131,72.6727,72.5733,72.6628,19858.0
2025-01-15 12:55:00,73.14,73.17,73.07,73.11,15194.0,72.6628,72.6926,72.5932,72.633,15194.0
2025-01-15 13:00:00,73.11,73.3,73.11,73.27,29177.0,72.633,72.8217,72.633,72.7919,29177.0
2025-01-15 13:05:00,73.27,73.27,73.18,73.19,13041.0,72.7919,72.7919,72.7025,72.7124,13041.0
2025-01-15 13:10:00,73.19,73.24,73.14,73.22,18188.0,72.7124,72.7621,72.6628,72.7422,18188.0
2025-01-15 13:15:00,73.23,73.24,73.19,73.21,22605.0,72.7522,72.7621,72.7124,72.7323,22605.0
2025-01-15 13:20:00,73.2,73.21,73.11,73.13,26957.0,72.7224,72.7323,72.633,72.6528,26957.0
2025-01-15 13:25:00,73.14,73.17,73.1,73.12,19813.0,72.6628,72.6926,72.623,72.6429,19813.0
2025-01-15 13:30:00,73.12,73.15,73.06,73.1,24486.0,72.6429,72.6727,72.5833,72.623,24486.0
2025-01-15 13:35:00,73.1,73.24,73.07,73.2,30528.0,72.623,72.7621,72.5932,72.7224,30528.0
2025-01-15 13:40:00,73.19,73.35,73.19,73.34,24933.0,72.7124,72.8714,72.7124,72.8615,24933.0
2025-01-15 13:45:00,73.35,73.35,73.28,73.3,26499.0,72.8714,72.8714,72.8018,72.8217,26499.0
2025-01-15 13:50:00,73.3,73.35,73.25,73.27,28200.0,72.8217,72.8714,72.772,72.7919,28200.0
2025-01-15 13:55:00,73.27,73.28,73.22,73.24,13040.0,72.7919,72.8018,72.7422,72.7621,13040.0
2025-01-15 14:00:00,73.24,73.27,73.17,73.26,18119.0,72.7621,72.7919,72.6926,72.782,18119.0
2025-01-15 14:05:00,73.25,73.26,73.17,73.19,42894.0,72.772,72.782,72.6926,72.7124,42894.0
2025-01-15 14:10:00,73.18,73.19,73.15,73.16,19134.0,72.7025,72.7124,72.6727,72.6826,19134.0
2025-01-15 14:15:00,73.16,73.17,73.1,73.11,13658.0,72.6826,72.6926,72.623,72.633,13658.0
2025-01-15 14:20:00,73.12,73.14,73.07,73.1,27508.0,72.6429,72.6628,72.5932,72.623,27508.0
2025-01-15 14:25:00,73.11,73.12,73.06,73.09,32820.0,72.633,72.6429,72.5833,72.6131,32820.0
2025-01-15 14:30:00,73.09,73.19,73.08,73.18,38507.0,72.6131,72.7124,72.6032,72.7025,38507.0
2025-01-15 14:35:00,73.17,73.32,73.15,73.31,52491.0,72.6926,72.8416,72.6727,72.8317,52491.0
2025-01-15 14:40:00,73.32,73.34,73.16,73.17,48079.0,72.8416,72.8615,72.6826,72.6926,48079.0
2025-01-15 14:45:00,73.17,73.23,73.15,73.2,23063.0,72.6926,72.7522,72.6727,72.7224,23063.0
2025-01-15 14:50:00,73.2,73.33,73.2,73.33,21062.0,72.7224,72.8515,72.7224,72.8515,21062.0
2025-01-15 14:55:00,73.32,73.37,73.31,73.34,40077.0,72.8416,72.8913,72.8317,72.8615,40077.0
2025-01-15 15:00:00,73.34,73.37,73.27,73.28,33911.0,72.8615,72.8913,72.7919,72.8018,33911.0
2025-01-15 15:05:00,73.28,73.34,73.25,73.28,27608.0,72.8018,72.8615,72.772,72.8018,27608.0
2025-01-15 15:10:00,73.29,73.33,73.28,73.33,30714.0,72.8118,72.8515,72.8018,72.8515,30714.0
2025-01-15 15:15:00,73.33,73.37,73.29,73.31,53311.0,72.8515,72.8913,72.8118,72.8317,53311.0
2025-01-15 15:20:00,73.31,73.34,73.26,73.31,56231.0,72.8317,72.8615,72.782,72.8317,56231.0
2025-01-15 15:25:00,73.31,73.48,73.31,73.41,108453.0,72.8317,73.0005,72.8317,72.931,108453.0
2025-01-15 15:30:00,73.41,73.56,73.4,73.52,75490.0,72.931,73.08,72.9211,73.0403,75490.0
2025-01-15 15:35:00,73.52,73.61,73.48,73.61,101896.0,73.0403,73.1297,73.0005,73.1297,101896.0
2025-01-15 15:40:00,73.61,73.68,73.55,73.58,91733.0,73.1297,73.1992,73.0701,73.0999,91733.0
2025-01-15 15:45:00,73.58,73.77,73.57,73.76,107278.0,73.0999,73.2887,73.09,73.2787,107278.0
2025-01-15 15:50:00,73.76,73.98,73.74,73.97,280438.0,73.2787,73.4973,73.2588,73.4873,280438.0
2025-01-15 15:55:00,73.97,74.0,73.63,73.66,510770.0,73.4873,73.5171,73.1496,73.1794,510770.0
2025-01-16 09:30:00,73.61,74.15,73.51,74.11,163841.0,73.1297,73.6662,73.0303,73.6264,163841.0
2025-01-16 09:35:00,74.1,74.76,74.1,74.53,72563.0,73.6165,74.2722,73.6165,74.0437,72563.0
2025-01-16 09:40:00,74.53,74.59,74.31,74.35,59942.0,74.0437,74.1033,73.8251,73.8649,59942.0
2025-01-16 09:45:00,74.34,74.51,74.23,74.45,95976.0,73.8549,74.0238,73.7456,73.9642,95976.0
2025-01-16 09:50:00,74.45,74.54,74.34,74.46,36489.0,73.9642,74.0536,73.8549,73.9741,36489.0
2025-01-16 09:55:00,74.46,74.69,74.43,74.63,60926.0,73.9741,74.2026,73.9443,74.143,60926.0
2025-01-16 10:00:00,74.62,74.7,74.47,74.66,46496.0,74.1331,74.2126,73.9841,74.1728,46496.0
2025-01-16 10:05:00,74.69,74.78,74.61,74.65,47887.0,74.2026,74.2921,74.1232,74.1629,47887.0
2025-01-16 10:10:00,74.66,74.79,74.53,74.63,42810.0,74.1728,74.302,74.0437,74.143,42810.0
2025-01-16 10:15:00,74.63,74.73,74.62,74.69,47473.0,74.143,74.2424,74.1331,74.2026,47473.0
2025-01-16 10:20:00,74.68,74.71,74.57,74.69,37734.0,74.1927,74.2225,74.0834,74.2026,37734.0
2025-01-16 10:25:00,74.7,74.73,74.61,74.73,36699.0,74.2126,74.2424,74.1232,74.2424,36699.0
2025-01-16 10:30:00,74.7,74.75,74.65,74.73,31964.0,74.2126,74.2623,74.1629,74.2424,31964.0
2025-01-16 10:35:00,74.72,74.83,74.61,74.79,38641.0,74.2325,74.3417,74.1232,74.302,38641.0
2025-01-16 10:40:00,74.79,74.8,74.58,74.7,26664.0,74.302,74.3119,74.0934,74.2126,26664.0
2025-01-16 10:45:00,74.71,74.93,74.7,74.76,54800.0,74.2225,74.4411,74.2126,74.2722,54800.0
2025-01-16 10:50:00,74.76,74.78,74.6,74.7,40731.0,74.2722,74.2921,74.1132,74.2126,40731.0
2025-01-16 10:55:00,74.72,74.73,74.63,74.73,27697.0,74.2325,74.2424,74.143,74.2424,27697.0
2025-01-16 11:00:00,74.73,74.79,74.64,74.76,25246.0,74.2424,74.302,74.153,74.2722,25246.0
2025-01-16 11:05:00,74.76,74.77,74.63,74.75,27613.0,74.2722,74.2821,74.143,74.2623,27613.0
2025-01-16 11:10:00,74.76,74.85,74.69,74.78,44139.0,74.2722,74.3616,74.2026,74.2921,44139.0
2025-01-16 11:15:00,74.78,74.88,74.76,74.84,68004.0,74.2921,74.3914,74.2722,74.3517,68004.0
2025-01-16 11:20:00,74.84,74.89,74.76,74.87,25804.0,74.3517,74.4013,74.2722,74.3815,25804.0
2025-01-16 11:25:00,74.87,75.02,74.86,74.86,37727.0,74.3815,74.5305,74.3715,74.3715,37727.0
2025-01-16 11:30:00,74.85,74.92,74.8,74.84,49672.0,74.3616,74.4311,74.3119,74.3517,49672.0
2025-01-16 11:35:00,74.82,75.03,74.76,75.01,54144.0,74.3318,74.5404,74.2722,74.5206,54144.0
2025-01-16 11:40:00,75.02,75.05,74.96,75.02,26112.0,74.5305,74.5603,74.4709,74.5305,26112.0
2025-01-16 11:45:00,75.0,75.18,75.0,75.17,43232.0,74.5106,74.6895,74.5106,74.6795,43232.0
2025-01-16 11:50:00,75.16,75.2,75.13,75.16,37726.0,74.6696,74.7093,74.6398,74.6696,37726.0
2025-01-16 11:55:00,75.16,75.19,75.11,75.15,45557.0,74.6696,74.6994,74.6199,74.6596,45557.0
2025-01-16 12:00:00,75.15,75.17,75.11,75.13,42861.0,74.6596,74.6795,74.6199,74.6398,42861.0
2025-01-16 12:05:00,75.12,75.14,75.05,75.05,32648.0,74.6298,74.6497,74.5603,74.5603,32648.0
2025-01-16 12:10:00,75.08,75.09,75.04,75.09,40494.0,74.5901,74.6,74.5504,74.6,40494.0
2025-01-16 12:15:00,75.08,75.11,75.01,75.03,47355.0,74.5901,74.6199,74.5206,74.5404,47355.0
2025-01-16 12:20:00,75.04,75.13,75.04,75.11,34063.0,74.5504,74.6398,74.5504,74.6199,34063.0
2025-01-16 12:25:00,75.11,75.13,75.08,75.13,35524.0,74.6199,74.6398,74.5901,74.6398,35524.0
2025-01-16 12:30:00,75.12,75.13,75.09,75.11,31356.0,74.6298,74.6398,74.6,74.6199,31356.0
2025-01-16 12:35:00,75.11,75.17,75.05,75.13,39111.0,74.6199,74.6795,74.5603,74.6398,39111.0
2025-01-16 12:40:00,75.13,75.13,75.06,75.06,21986.0,74.6398,74.6398,74.5702,74.5702,21986.0
2025-01-16 12:45:00,75.06,75.07,75.01,75.07,29500.0,74.5702,74.5802,74.5206,74.5802,29500.0
2025-01-16 12:50:00,75.08,75.09,75.02,75.03,32745.0,74.5901,74.6,74.5305,74.5404,32745.0
2025-01-16 12:55:00,75.03,75.08,75.02,75.04,29705.0,74.5404,74.5901,74.5305,74.5504,29705.0
2025-01-16 13:00:00,75.04,75.04,74.89,74.91,23551.0,74.5504,74.5504,74.4013,74.4212,23551.0
2025-01-16 13:05:00,74.91,74.92,74.78,74.84,30119.0,74.4212,74.4311,74.2921,74.3517,30119.0
2025-01-16 13:10:00,74.84,74.91,74.82,74.84,28159.0,74.3517,74.4212,74.3318,74.3517,28159.0
2025-01-16 13:15:00,74.84,74.89,74.78,74.84,31421.0,74.3517,74.4013,74.2921,74.3517,31421.0
2025-01-16 13:20:00,74.84,74.97,74.83,74.94,68932.0,74.3517,74.4808,74.3417,74.451,68932.0
2025-01-16 13:25:00,74.95,74.98,74.91,74.94,29696.0,74.461,74.4908,74.4212,74.451,29696.0
2025-01-16 13:30:00,74.93,74.93,74.82,74.82,26855.0,74.4411,74.4411,74.3318,74.3318,26855.0
2025-01-16 13:35:00,74.83,74.86,74.75,74.86,28803.0,74.3417,74.3715,74.2623,74.3715,28803.0
2025-01-16 13:40:00,74.86,74.94,74.83,74.92,32252.0,74.3715,74.451,74.3417,74.4311,32252.0
2025-01-16 13:45:00,74.91,74.95,74.85,74.92,34870.0,74.4212,74.461,74.3616,74.4311,34870.0
2025-01-16 13:50:00,74.92,74.96,74.91,74.92,29295.0,74.4311,74.4709,74.4212,74.4311,29295.0
2025-01-16 13:55:00,74.92,74.93,74.81,74.83,47998.0,74.4311,74.4411,74.3219,74.3417,47998.0
2025-01-16 14:00:00,74.83,74.92,74.8,74.88,28564.0,74.3417,74.4311,74.3119,74.3914,28564.0
2025-01-16 14:05:00,74.88,74.98,74.88,74.95,34663.0,74.3914,74.4908,74.3914,74.461,34663.0
2025-01-16 14:10:00,74.95,74.99,74.85,74.91,58868.0,74.461,74.5007,74.3616,74.4212,58868.0
2025-01-16 14:15:00,74.91,74.94,74.88,74.92,31055.0,74.4212,74.451,74.3914,74.4311,31055.0
2025-01-16 14:20:00,74.92,74.93,74.83,74.88,36641.0,74.4311,74.4411,74.3417,74.3914,36641.0
2025-01-16 14:25:00,74.88,74.99,74.87,74.96,29221.0,74.3914,74.5007,74.3815,74.4709,29221.0
2025-01-16 14:30:00,74.99,75.0,74.97,74.97,19136.0,74.5007,74.5106,74.4808,74.4808,19136.0
2025-01-16 14:35:00,74.97,75.02,74.94,75.01,23329.0,74.4808,74.5305,74.451,74.5206,23329.0
2025-01-16 14:40:00,75.0,75.0,74.93,74.94,24955.0,74.5106,74.5106,74.4411,74.451,24955.0
2025-01-16 14:45:00,74.94,74.97,74.89,74.91,24800.0,74.451,74.4808,74.4013,74.4212,24800.0
2025-01-16 14:50:00,74.91,74.94,74.88,74.89,26048.0,74.4212,74.451,74.3914,74.4013,26048.0
2025-01-16 14:55:00,74.89,74.91,74.88,74.9,21624.0,74.4013,74.4212,74.3914,74.4113,21624.0
2025-01-16 15:00:00,74.9,74.93,74.88,74.92,39080.0,74.4113,74.4411,74.3914,74.4311,39080.0
2025-01-16 15:05:00,74.92,74.97,74.91,74.94,47642.0,74.4311,74.4808,74.4212,74.451,47642.0
2025-01-16 15:10:00,74.94,75.02,74.92,75.01,36922.0,74.451,74.5305,74.4311,74.5206,36922.0
2025-01-16 15:15:00,75.01,75.08,74.98,75.05,51288.0,74.5206,74.5901,74.4908,74.5603,51288.0
2025-01-16 15:20:00,75.05,75.12,75.03,75.08,48858.0,74.5603,74.6298,74.5404,74.5901,48858.0
2025-01-16 15:25:00,75.07,75.12,75.06,75.1,62143.0,74.5802,74.6298,74.5702,74.61,62143.0
2025-01-16 15:30:00,75.1,75.2,75.1,75.2,66544.0,74.61,74.7093,74.61,74.7093,66544.0
2025-01-16 15:35:00,75.19,75.29,75.18,75.27,76715.0,74.6994,74.7987,74.6895,74.7789,76715.0
2025-01-16 15:40:00,75.27,75.32,75.22,75.25,58047.0,74.7789,74.8285,74.7292,74.759,58047.0
2025-01-16 15:45:00,75.25,75.33,75.24,75.31,77201.0,74.759,74.8385,74.7491,74.8186,77201.0
2025-01-16 15:50:00,75.3,75.33,75.23,75.25,142606.0,74.8087,74.8385,74.7391,74.759,142606.0
2025-01-16 15:55:00,75.25,75.52,75.23,75.51,567799.0,74.759,75.0272,74.7391,75.0173,567799.0
2025-01-17 09:30:00,75.77,75.77,75.11,75.18,1039986.0,75.2756,75.2756,74.6199,74.6895,1039986.0
2025-01-17 09:35:00,75.15,75.34,75.12,75.31,43809.0,74.6596,74.8484,74.6298,74.8186,43809.0
2025-01-17 09:40:00,75.31,75.72,75.31,75.72,46319.0,74.8186,75.2259,74.8186,75.2259,46319.0
2025-01-17 09:45:00,75.73,76.02,75.69,75.98,75840.0,75.2359,75.524,75.1961,75.4842,75840.0
2025-01-17 09:50:00,75.98,76.16,75.92,76.06,92437.0,75.4842,75.6631,75.4246,75.5637,92437.0
2025-01-17 09:55:00,76.08,76.13,75.87,75.98,41449.0,75.5836,75.6333,75.3749,75.4842,41449.0
2025-01-17 10:00:00,76.0,76.21,75.97,76.17,89864.0,75.5041,75.7127,75.4743,75.673,89864.0
2025-01-17 10:05:00,76.18,76.19,75.96,76.02,43607.0,75.6829,75.6929,75.4644,75.524,43607.0
2025-01-17 10:10:00,76.01,76.18,76.01,76.14,45048.0,75.514,75.6829,75.514,75.6432,45048.0
2025-01-17 10:15:00,76.16,76.16,76.04,76.05,31336.0,75.6631,75.6631,75.5438,75.5538,31336.0
2025-01-17 10:20:00,76.05,76.06,75.97,76.0,38605.0,75.5538,75.5637,75.4743,75.5041,38605.0
2025-01-17 10:25:00,76.01,76.11,75.98,76.09,40066.0,75.514,75.6134,75.4842,75.5935,40066.0
2025-01-17 10:30:00,76.11,76.19,76.07,76.08,43670.0,75.6134,75.6929,75.5736,75.5836,43670.0
2025-01-17 10:35:00,76.08,76.15,76.04,76.07,32807.0,75.5836,75.6531,75.5438,75.5736,32807.0
2025-01-17 10:40:00,76.08,76.1,76.03,76.05,34190.0,75.5836,75.6034,75.5339,75.5538,34190.0
2025-01-17 10:45:00,76.04,76.07,75.94,75.98,39275.0,75.5438,75.5736,75.4445,75.4842,39275.0
2025-01-17 10:50:00,75.98,76.11,75.97,76.0,82094.0,75.4842,75.6134,75.4743,75.5041,82094.0
2025-01-17 10:55:00,76.0,76.03,75.91,76.0,75678.0,75.5041,75.5339,75.4147,75.5041,75678.0
2025-01-17 11:00:00,76.01,76.15,75.98,76.02,44195.0,75.514,75.6531,75.4842,75.524,44195.0
2025-01-17 11:05:00,76.03,76.05,75.91,76.03,45933.0,75.5339,75.5538,75.4147,75.5339,45933.0
2025-01-17 11:10:00,76.03,76.03,75.93,76.01,51392.0,75.5339,75.5339,75.4346,75.514,51392.0
2025-01-17 11:15:00,76.01,76.08,75.91,75.95,71592.0,75.514,75.5836,75.4147,75.4544,71592.0
2025-01-17 11:20:00,75.95,76.08,75.94,76.08,62797.0,75.4544,75.5836,75.4445,75.5836,62797.0
2025-01-17 11:25:00,76.08,76.12,75.97,75.98,44259.0,75.5836,75.6233,75.4743,75.4842,44259.0
2025-01-17 11:30:00,75.97,76.01,75.88,75.92,32224.0,75.4743,75.514,75.3849,75.4246,32224.0
2025-01-17 11:35:00,75.92,75.99,75.92,75.94,25090.0,75.4246,75.4942,75.4246,75.4445,25090.0
2025-01-17 11:40:00,75.94,76.0,75.89,76.0,29300.0,75.4445,75.5041,75.3948,75.5041,29300.0
2025-01-17 11:45:00,76.01,76.07,75.93,76.01,45990.0,75.514,75.5736,75.4346,75.514,45990.0
2025-01-17 11:50:00,76.01,76.04,75.91,75.97,35581.0,75.514,75.5438,75.4147,75.4743,35581.0
2025-01-17 11:55:00,75.96,76.14,75.96,76.12,50564.0,75.4644,75.6432,75.4644,75.6233,50564.0
2025-01-17 12:00:00,76.12,76.12,75.99,76.04,87642.0,75.6233,75.6233,75.4942,75.5438,87642.0
2025-01-17 12:05:00,76.04,76.21,76.04,76.18,57724.0,75.5438,75.7127,75.5438,75.6829,57724.0
2025-01-17 12:10:00,76.19,76.28,76.18,76.27,72466.0,75.6929,75.7823,75.6829,75.7723,72466.0
2025-01-17 12:15:00,76.27,76.35,76.25,76.28,43850.0,75.7723,75.8518,75.7525,75.7823,43850.0
2025-01-17 12:20:00,76.28,76.32,76.25,76.3,112924.0,75.7823,75.822,75.7525,75.8021,112924.0
2025-01-17 12:25:00,76.3,76.39,76.27,76.27,43226.0,75.8021,75.8916,75.7723,75.7723,43226.0
2025-01-17 12:30:00,76.27,76.34,76.25,76.31,47198.0,75.7723,75.8419,75.7525,75.8121,47198.0
2025-01-17 12:35:00,76.3,76.34,76.19,76.3,68766.0,75.8021,75.8419,75.6929,75.8021,68766.0
2025-01-17 12:40:00,76.3,76.3,76.1,76.15,52486.0,75.8021,75.8021,75.6034,75.6531,52486.0
2025-01-17 12:45:00,76.16,76.24,76.13,76.19,58408.0,75.6631,75.7425,75.6333,75.6929,58408.0
2025-01-17 12:50:00,76.19,76.21,76.08,76.1,31378.0,75.6929,75.7127,75.5836,75.6034,31378.0
2025-01-17 12:55:00,76.1,76.1,75.94,76.02,93473.0,75.6034,75.6034,75.4445,75.524,93473.0
2025-01-17 13:00:00,76.03,76.19,75.97,76.19,58770.0,75.5339,75.6929,75.4743,75.6929,58770.0
2025-01-17 13:05:00,76.19,76.19,76.01,76.09,55661.0,75.6929,75.6929,75.514,75.5935,55661.0
2025-01-17 13:10:00,76.09,76.15,76.05,76.12,41374.0,75.5935,75.6531,75.5538,75.6233,41374.0
2025-01-17 13:15:00,76.12,76.12,76.02,76.06,45912.0,75.6233,75.6233,75.524,75.5637,45912.0
2025-01-17 13:20:00,76.06,76.11,76.02,76.06,48295.0,75.5637,75.6134,75.524,75.5637,48295.0
2025-01-17 13:25:00,76.06,76.1,76.04,76.07,42261.0,75.5637,75.6034,75.5438,75.5736,42261.0
2025-01-17 13:30:00,76.06,76.18,76.04,76.14,41073.0,75.5637,75.6829,75.5438,75.6432,41073.0
2025-01-17 13:35:00,76.14,76.21,76.11,76.16,40357.0,75.6432,75.7127,75.6134,75.6631,40357.0
2025-01-17 13:40:00,76.15,76.26,76.14,76.18,44063.0,75.6531,75.7624,75.6432,75.6829,44063.0
2025-01-17 13:45:00,76.17,76.27,76.15,76.24,47149.0,75.673,75.7723,75.6531,75.7425,47149.0
2025-01-17 13:50:00,76.25,76.29,76.23,76.27,43180.0,75.7525,75.7922,75.7326,75.7723,43180.0
2025-01-17 13:55:00,76.27,76.35,76.2,76.33,38805.0,75.7723,75.8518,75.7028,75.8319,38805.0
2025-01-17 14:00:00,76.34,76.34,76.25,76.27,42991.0,75.8419,75.8419,75.7525,75.7723,42991.0
2025-01-17 14:05:00,76.26,76.29,76.2,76.29,47381.0,75.7624,75.7922,75.7028,75.7922,47381.0
2025-01-17 14:10:00,76.29,76.3,76.22,76.23,56550.0,75.7922,75.8021,75.7227,75.7326,56550.0
2025-01-17 14:15:00,76.23,76.27,76.14,76.15,84708.0,75.7326,75.7723,75.6432,75.6531,84708.0
2025-01-17 14:20:00,76.16,76.25,76.15,76.23,39976.0,75.6631,75.7525,75.6531,75.7326,39976.0
2025-01-17 14:25:00,76.23,76.25,76.18,76.2,30623.0,75.7326,75.7525,75.6829,75.7028,30623.0
2025-01-17 14:30:00,76.2,76.25,76.18,76.25,24857.0,75.7028,75.7525,75.6829,75.7525,24857.0
2025-01-17 14:35:00,76.25,76.27,76.19,76.2,30931.0,75.7525,75.7723,75.6929,75.7028,30931.0
2025-01-17 14:40:00,76.2,76.25,76.15,76.2,28660.0,75.7028,75.7525,75.6531,75.7028,28660.0
2025-01-17 14:45:00,76.21,76.22,76.16,76.21,47143.0,75.7127,75.7227,75.6631,75.7127,47143.0
2025-01-17 14:50:00,76.23,76.24,76.19,76.23,49247.0,75.7326,75.7425,75.6929,75.7326,49247.0
2025-01-17 14:55:00,76.23,76.32,76.2,76.29,50429.0,75.7326,75.822,75.7028,75.7922,50429.0
2025-01-17 15:00:00,76.29,76.3,76.16,76.19,30171.0,75.7922,75.8021,75.6631,75.6929,30171.0
2025-01-17 15:05:00,76.19,76.21,76.14,76.18,41756.0,75.6929,75.7127,75.6432,75.6829,41756.0
2025-01-17 15:10:00,76.19,76.27,76.19,76.25,38827.0,75.6929,75.7723,75.6929,75.7525,38827.0
2025-01-17 15:15:00,76.25,76.28,76.19,76.21,68326.0,75.7525,75.7823,75.6929,75.7127,68326.0
2025-01-17 15:20:00,76.22,76.32,76.14,76.29,100921.0,75.7227,75.822,75.6432,75.7922,100921.0
2025-01-17 15:25:00,76.3,76.46,76.28,76.45,78302.0,75.8021,75.9611,75.7823,75.9512,78302.0
2025-01-17 15:30:00,76.45,76.51,76.38,76.48,145004.0,75.9512,76.0108,75.8816,75.981,145004.0
2025-01-17 15:35:00,76.48,76.49,76.4,76.48,119003.0,75.981,75.9909,75.9015,75.981,119003.0
2025-01-17 15:40:00,76.48,76.55,76.36,76.48,223344.0,75.981,76.0505,75.8618,75.981,223344.0
2025-01-17 15:45:00,76.47,76.5,76.29,76.33,205754.0,75.971,76.0008,75.7922,75.8319,205754.0
2025-01-17 15:50:00,76.29,76.4,76.24,76.37,206794.0,75.7922,75.9015,75.7425,75.8717,206794.0
2025-01-17 15:55:00,76.37,76.56,76.31,76.41,625956.0,75.8717,76.0604,75.8121,75.9114,625956.0
2025-01-21 09:30:00,78.83,80.91,78.27,80.8,1106693.0,78.3156,80.3821,77.7593,80.2728,1106693.0
2025-01-21 09:35:00,80.73,81.5,80.69,81.26,623076.0,80.2032,80.9682,80.1635,80.7298,623076.0
2025-01-21 09:40:00,81.27,81.94,81.05,81.09,384151.0,80.7397,81.4053,80.5211,80.5609,384151.0
2025-01-21 09:45:00,81.06,82.2,80.84,81.99,427872.0,80.5311,81.6636,80.3125,81.455,427872.0
2025-01-21 09:50:00,81.98,82.18,81.62,81.86,406349.0,81.4451,81.6438,81.0874,81.3259,406349.0
2025-01-21 09:55:00,81.86,82.14,81.49,82.07,343260.0,81.3259,81.604,80.9583,81.5345,343260.0
2025-01-21 10:00:00,82.02,82.39,81.97,82.25,212157.0,81.4848,81.8524,81.4351,81.7133,212157.0
2025-01-21 10:05:00,82.3,82.6,82.05,82.43,178680.0,81.763,82.061,81.5146,81.8921,178680.0
2025-01-21 10:10:00,82.39,82.47,81.31,81.38,331321.0,81.8524,81.9319,80.7795,80.849,331321.0
2025-01-21 10:15:00,81.41,81.43,80.53,80.68,249389.0,80.8788,80.8987,80.0045,80.1536,249389.0
2025-01-21 10:20:00,80.72,81.44,80.67,80.72,217409.0,80.1933,80.9086,80.1436,80.1933,217409.0
2025-01-21 10:25:00,80.7,80.85,80.44,80.45,123513.0,80.1734,80.3225,79.9151,79.9251,123513.0
2025-01-21 10:30:00,80.49,80.55,80.1,80.22,169482.0,79.9648,80.0244,79.5773,79.6966,169482.0
2025-01-21 10:35:00,80.25,80.41,79.75,79.82,249072.0,79.7264,79.8853,79.2296,79.2992,249072.0
2025-01-21 10:40:00,79.81,79.99,79.36,79.45,198664.0,79.2892,79.4681,78.8422,78.9316,198664.0
2025-01-21 10:45:00,79.45,79.73,79.0,79.34,240063.0,78.9316,79.2098,78.4845,78.8223,240063.0
2025-01-21 10:50:00,79.33,79.41,79.0,79.01,214567.0,78.8124,78.8918,78.4845,78.4945,214567.0
2025-01-21 10:55:00,79.02,79.4,78.92,79.27,144772.0,78.5044,78.8819,78.405,78.7528,144772.0
2025-01-21 11:00:00,79.25,79.32,78.84,78.99,211175.0,78.7329,78.8024,78.3256,78.4746,211175.0
2025-01-21 11:05:00,79.0,79.06,78.55,78.63,224416.0,78.4845,78.5441,78.0375,78.1169,224416.0
2025-01-21 11:10:00,78.64,79.3,78.45,79.12,223129.0,78.1269,78.7826,77.9381,78.6037,223129.0
2025-01-21 11:15:00,79.15,79.18,78.58,78.73,123019.0,78.6335,78.6634,78.0673,78.2163,123019.0
2025-01-21 11:20:00,78.73,79.15,78.58,79.1,156566.0,78.2163,78.6335,78.0673,78.5839,156566.0
2025-01-21 11:25:00,79.08,79.12,78.95,79.02,158096.0,78.564,78.6037,78.4349,78.5044,158096.0
2025-01-21 11:30:00,79.0,79.29,78.99,79.25,139444.0,78.4845,78.7726,78.4746,78.7329,139444.0
2025-01-21 11:35:00,79.25,79.38,78.87,78.91,156508.0,78.7329,78.862,78.3554,78.3951,156508.0
2025-01-21 11:40:00,78.95,79.12,78.81,78.81,99691.0,78.4349,78.6037,78.2958,78.2958,99691.0
2025-01-21 11:45:00,78.79,79.0,78.7,78.86,96464.0,78.2759,78.4845,78.1865,78.3454,96464.0
2025-01-21 11:50:00,78.86,79.0,78.72,78.96,91554.0,78.3454,78.4845,78.2064,78.4448,91554.0
2025-01-21 11:55:00,78.96,78.96,78.58,78.61,97372.0,78.4448,78.4448,78.0673,78.0971,97372.0
2025-01-21 12:00:00,78.61,78.9,78.58,78.73,109510.0,78.0971,78.3852,78.0673,78.2163,109510.0
2025-01-21 12:05:00,78.76,78.8,78.27,78.43,198169.0,78.2461,78.2858,77.7593,77.9182,198169.0
2025-01-21 12:10:00,78.43,78.54,78.25,78.28,260256.0,77.9182,78.0275,77.7394,77.7692,260256.0
2025-01-21 12:15:00,78.28,78.63,78.18,78.4,193421.0,77.7692,78.1169,77.6699,77.8884,193421.0
2025-01-21 12:20:00,78.34,78.77,78.34,78.67,68210.0,77.8288,78.256,77.8288,78.1567,68210.0
2025-01-21 12:25:00,78.67,79.07,78.65,78.99,91900.0,78.1567,78.5541,78.1368,78.4746,91900.0
2025-01-21 12:30:00,78.99,79.06,78.85,78.93,123780.0,78.4746,78.5441,78.3355,78.415,123780.0
2025-01-21 12:35:00,78.97,79.02,78.9,78.95,67514.0,78.4547,78.5044,78.3852,78.4349,67514.0
2025-01-21 12:40:00,78.94,79.32,78.9,79.32,273578.0,78.4249,78.8024,78.3852,78.8024,273578.0
2025-01-21 12:45:00,79.28,79.87,79.25,79.83,136655.0,78.7627,79.3488,78.7329,79.3091,136655.0
2025-01-21 12:50:00,79.83,79.94,79.69,79.83,77037.0,79.3091,79.4184,79.17,79.3091,77037.0
2025-01-21 12:55:00,79.84,79.86,79.65,79.86,48012.0,79.319,79.3389,79.1303,79.3389,48012.0
2025-01-21 13:00:00,79.86,79.88,79.69,79.76,74814.0,79.3389,79.3588,79.17,79.2396,74814.0
2025-01-21 13:05:00,79.76,80.06,79.68,79.99,212408.0,79.2396,79.5376,79.1601,79.4681,212408.0
2025-01-21 13:10:00,80.01,80.04,79.77,79.87,47130.0,79.4879,79.5177,79.2495,79.3488,47130.0
2025-01-21 13:15:00,79.87,80.07,79.84,79.95,94184.0,79.3488,79.5475,79.319,79.4283,94184.0
2025-01-21 13:20:00,79.95,80.06,79.91,80.03,49795.0,79.4283,79.5376,79.3886,79.5078,49795.0
2025-01-21 13:25:00,80.0,80.05,79.89,79.98,72556.0,79.478,79.5277,79.3687,79.4581,72556.0
2025-01-21 13:30:00,79.98,80.04,79.87,79.92,74584.0,79.4581,79.5177,79.3488,79.3985,74584.0
2025-01-21 13:35:00,79.92,80.01,79.9,79.91,84259.0,79.3985,79.4879,79.3787,79.3886,84259.0
2025-01-21 13:40:00,79.91,79.94,79.84,79.9,59156.0,79.3886,79.4184,79.319,79.3787,59156.0
2025-01-21 13:45:00,79.89,80.02,79.84,79.88,75550.0,79.3687,79.4979,79.319,79.3588,75550.0
2025-01-21 13:50:00,79.88,80.14,79.86,80.06,62513.0,79.3588,79.6171,79.3389,79.5376,62513.0
2025-01-21 13:55:00,80.06,80.33,80.01,80.26,83885.0,79.5376,79.8058,79.4879,79.7363,83885.0
2025-01-21 14:00:00,80.24,80.4,80.22,80.34,91321.0,79.7164,79.8754,79.6966,79.8158,91321.0
2025-01-21 14:05:00,80.34,80.45,80.31,80.44,63277.0,79.8158,79.9251,79.786,79.9151,63277.0
2025-01-21 14:10:00,80.45,80.51,80.38,80.5,57541.0,79.9251,79.9847,79.8555,79.9747,57541.0
2025-01-21 14:15:00,80.51,80.7,80.46,80.7,67977.0,79.9847,80.1734,79.935,80.1734,67977.0
2025-01-21 14:20:00,80.69,80.85,80.58,80.75,113507.0,80.1635,80.3225,80.0542,80.2231,113507.0
2025-01-21 14:25:00,80.73,80.89,80.71,80.84,61166.0,80.2032,80.3622,80.1834,80.3125,61166.0
2025-01-21 14:30:00,80.84,80.85,80.48,80.63,140425.0,80.3125,80.3225,79.9549,80.1039,140425.0
2025-01-21 14:35:00,80.63,80.74,80.62,80.74,45143.0,80.1039,80.2132,80.094,80.2132,45143.0
2025-01-21 14:40:00,80.73,80.78,80.41,80.5,117498.0,80.2032,80.2529,79.8853,79.9747,117498.0
2025-01-21 14:45:00,80.5,80.61,80.49,80.6,60261.0,79.9747,80.084,79.9648,80.0741,60261.0
2025-01-21 14:50:00,80.59,80.92,80.59,80.74,111976.0,80.0641,80.392,80.0641,80.2132,111976.0
2025-01-21 14:55:00,80.76,80.81,80.7,80.81,67271.0,80.233,80.2827,80.1734,80.2827,67271.0
2025-01-21 15:00:00,80.8,80.81,80.58,80.58,70219.0,80.2728,80.2827,80.0542,80.0542,70219.0
2025-01-21 15:05:00,80.56,80.64,80.33,80.5,106719.0,80.0343,80.1138,79.8058,79.9747,106719.0
2025-01-21 15:10:00,80.5,80.63,80.24,80.63,134778.0,79.9747,80.1039,79.7164,80.1039,134778.0
2025-01-21 15:15:00,80.64,80.79,80.6,80.74,65465.0,80.1138,80.2628,80.0741,80.2132,65465.0
2025-01-21 15:20:00,80.74,80.77,80.68,80.77,104638.0,80.2132,80.243,80.1536,80.243,104638.0
2025-01-21 15:25:00,80.77,80.98,80.67,80.98,159718.0,80.243,80.4516,80.1436,80.4516,159718.0
2025-01-21 15:30:00,81.0,81.17,80.81,80.88,124185.0,80.4715,80.6404,80.2827,80.3523,124185.0
2025-01-21 15:35:00,80.88,80.94,80.71,80.91,94705.0,80.3523,80.4119,80.1834,80.3821,94705.0
2025-01-21 15:40:00,80.91,80.97,80.84,80.89,115105.0,80.3821,80.4417,80.3125,80.3622,115105.0
2025-01-21 15:45:00,80.89,80.99,80.73,80.73,230360.0,80.3622,80.4615,80.2032,80.2032,230360.0
2025-01-21 15:50:00,80.73,80.79,80.64,80.72,220570.0,80.2032,80.2628,80.1138,80.1933,220570.0
2025-01-21 15:55:00,80.71,80.98,80.67,80.93,838554.0,80.1834,80.4516,80.1436,80.4019,838554.0
2025-01-22 09:30:00,81.08,81.08,79.98,80.7,287112.0,80.551,80.551,79.4581,80.1734,287112.0
2025-01-22 09:35:00,80.77,81.34,80.57,80.82,123178.0,80.243,80.8093,80.0443,80.2926,123178.0
2025-01-22 09:40:00,80.81,80.91,80.27,80.5,77926.0,80.2827,80.3821,79.7462,79.9747,77926.0
2025-01-22 09:45:00,80.52,80.65,80.2,80.37,79149.0,79.9946,80.1238,79.6767,79.8456,79149.0
2025-01-22 09:50:00,80.39,80.61,80.25,80.48,64258.0,79.8655,80.084,79.7264,79.9549,64258.0
2025-01-22 09:55:00,80.5,80.68,80.45,80.6,104078.0,79.9747,80.1536,79.9251,80.0741,104078.0
2025-01-22 10:00:00,80.62,80.88,80.52,80.73,100127.0,80.094,80.3523,79.9946,80.2032,100127.0
2025-01-22 10:05:00,80.73,80.76,80.43,80.7,67750.0,80.2032,80.233,79.9052,80.1734,67750.0
2025-01-22 10:10:00,80.7,81.09,80.62,81.08,68952.0,80.1734,80.5609,80.094,80.551,68952.0
2025-01-22 10:15:00,81.08,81.62,81.08,81.62,78146.0,80.551,81.0874,80.551,81.0874,78146.0
2025-01-22 10:20:00,81.62,81.73,81.21,81.23,112934.0,81.0874,81.1967,80.6801,80.7,112934.0
2025-01-22 10:25:00,81.23,81.33,80.9,80.99,135932.0,80.7,80.7993,80.3721,80.4615,135932.0
2025-01-22 10:30:00,81.0,81.03,80.77,80.89,104378.0,80.4715,80.5013,80.243,80.3622,104378.0
2025-01-22 10:35:00,80.92,81.12,80.91,80.95,94740.0,80.392,80.5907,80.3821,80.4218,94740.0
2025-01-22 10:40:00,80.94,81.02,80.84,80.94,89083.0,80.4119,80.4913,80.3125,80.4119,89083.0
2025-01-22 10:45:00,80.93,81.02,80.73,80.78,57688.0,80.4019,80.4913,80.2032,80.2529,57688.0
2025-01-22 10:50:00,80.76,80.84,80.6,80.82,72605.0,80.233,80.3125,80.0741,80.2926,72605.0
2025-01-22 10:55:00,80.83,80.83,80.66,80.72,71271.0,80.3026,80.3026,80.1337,80.1933,71271.0
2025-01-22 11:00:00,80.73,80.95,80.59,80.59,184284.0,80.2032,80.4218,80.0641,80.0641,184284.0
2025-01-22 11:05:00,80.59,80.72,80.47,80.69,71900.0,80.0641,80.1933,79.9449,80.1635,71900.0
2025-01-22 11:10:00,80.69,80.9,80.69,80.78,87327.0,80.1635,80.3721,80.1635,80.2529,87327.0
2025-01-22 11:15:00,80.79,80.82,80.63,80.68,116131.0,80.2628,80.2926,80.1039,80.1536,116131.0
2025-01-22 11:20:00,80.66,80.68,80.42,80.44,113532.0,80.1337,80.1536,79.8953,79.9151,113532.0
2025-01-22 11:25:00,80.43,80.55,80.32,80.48,176872.0,79.9052,80.0244,79.7959,79.9549,176872.0
2025-01-22 11:30:00,80.49,80.54,80.35,80.53,57364.0,79.9648,80.0145,79.8257,80.0045,57364.0
2025-01-22 11:35:00,80.54,80.63,80.49,80.56,43266.0,80.0145,80.1039,79.9648,80.0343,43266.0
2025-01-22 11:40:00,80.55,80.62,80.4,80.58,61519.0,80.0244,80.094,79.8754,80.0542,61519.0
2025-01-22 11:45:00,80.56,80.57,80.43,80.43,38536.0,80.0343,80.0443,79.9052,79.9052,38536.0
2025-01-22 11:50:00,80.45,80.54,80.41,80.47,39387.0,79.9251,80.0145,79.8853,79.9449,39387.0
2025-01-22 11:55:00,80.47,80.49,80.37,80.4,35090.0,79.9449,79.9648,79.8456,79.8754,35090.0
2025-01-22 12:00:00,80.4,80.56,80.4,80.43,38275.0,79.8754,80.0343,79.8754,79.9052,38275.0
2025-01-22 12:05:00,80.44,80.46,80.33,80.38,39402.0,79.9151,79.935,79.8058,79.8555,39402.0
2025-01-22 12:10:00,80.39,80.41,80.34,80.39,50543.0,79.8655,79.8853,79.8158,79.8655,50543.0
2025-01-22 12:15:00,80.39,80.58,80.36,80.54,48072.0,79.8655,80.0542,79.8357,80.0145,48072.0
2025-01-22 12:20:00,80.54,80.56,80.45,80.53,30141.0,80.0145,80.0343,79.9251,80.0045,30141.0
2025-01-22 12:25:00,80.52,80.52,80.34,80.36,59308.0,79.9946,79.9946,79.8158,79.8357,59308.0
2025-01-22 12:30:00,80.36,80.44,80.36,80.42,33624.0,79.8357,79.9151,79.8357,79.8953,33624.0
2025-01-22 12:35:00,80.42,80.42,80.21,80.32,71673.0,79.8953,79.8953,79.6866,79.7959,71673.0
2025-01-22 12:40:00,80.35,80.43,80.3,80.41,45718.0,79.8257,79.9052,79.776,79.8853,45718.0
2025-01-22 12:45:00,80.41,80.61,80.41,80.61,22641.0,79.8853,80.084,79.8853,80.084,22641.0
2025-01-22 12:50:00,80.61,80.62,80.45,80.55,22622.0,80.084,80.094,79.9251,80.0244,22622.0
2025-01-22 12:55:00,80.55,80.56,80.4,80.48,14120.0,80.0244,80.0343,79.8754,79.9549,14120.0
2025-01-22 13:00:00,80.48,80.53,80.29,80.38,24893.0,79.9549,80.0045,79.7661,79.8555,24893.0
2025-01-22 13:05:00,80.37,80.43,80.33,80.39,17498.0,79.8456,79.9052,79.8058,79.8655,17498.0
2025-01-22 13:10:00,80.39,80.44,80.35,80.41,9760.0,79.8655,79.9151,79.8257,79.8853,9760.0
2025-01-22 13:15:00,80.41,80.44,80.38,80.39,15158.0,79.8853,79.9151,79.8555,79.8655,15158.0
2025-01-22 13:20:00,80.38,80.42,80.36,80.39,13629.0,79.8555,79.8953,79.8357,79.8655,13629.0
2025-01-22 13:25:00,80.37,80.47,80.37,80.44,15921.0,79.8456,79.9449,79.8456,79.9151,15921.0
2025-01-22 13:30:00,80.45,80.51,80.44,80.49,13573.0,79.9251,79.9847,79.9151,79.9648,13573.0
2025-01-22 13:35:00,80.5,80.5,80.4,80.47,17277.0,79.9747,79.9747,79.8754,79.9449,17277.0
2025-01-22 13:40:00,80.46,80.62,80.44,80.49,26323.0,79.935,80.094,79.9151,79.9648,26323.0
2025-01-22 13:45:00,80.48,80.65,80.48,80.58,26805.0,79.9549,80.1238,79.9549,80.0542,26805.0
2025-01-22 13:50:00,80.6,80.61,80.43,80.52,16641.0,80.0741,80.084,79.9052,79.9946,16641.0
2025-01-22 13:55:00,80.52,80.53,80.28,80.31,45936.0,79.9946,80.0045,79.7562,79.786,45936.0
2025-01-22 14:00:00,80.28,80.55,80.28,80.41,160413.0,79.7562,80.0244,79.7562,79.8853,160413.0
2025-01-22 14:05:00,80.42,80.43,80.3,80.36,22604.0,79.8953,79.9052,79.776,79.8357,22604.0
2025-01-22 14:10:00,80.35,80.41,80.33,80.39,27557.0,79.8257,79.8853,79.8058,79.8655,27557.0
2025-01-22 14:15:00,80.37,80.37,80.15,80.23,35544.0,79.8456,79.8456,79.627,79.7065,35544.0
2025-01-22 14:20:00,80.23,80.24,80.09,80.15,67962.0,79.7065,79.7164,79.5674,79.627,67962.0
2025-01-22 14:25:00,80.15,80.19,80.11,80.13,42585.0,79.627,79.6668,79.5873,79.6072,42585.0
2025-01-22 14:30:00,80.13,80.24,80.12,80.23,38739.0,79.6072,79.7164,79.5972,79.7065,38739.0
2025-01-22 14:35:00,80.22,80.33,80.22,80.33,50794.0,79.6966,79.8058,79.6966,79.8058,50794.0
2025-01-22 14:40:00,80.33,80.47,80.33,80.46,50626.0,79.8058,79.9449,79.8058,79.935,50626.0
2025-01-22 14:45:00,80.46,80.47,80.34,80.37,54947.0,79.935,79.9449,79.8158,79.8456,54947.0
2025-01-22 14:50:00,80.36,80.51,80.35,80.44,51506.0,79.8357,79.9847,79.8257,79.9151,51506.0
2025-01-22 14:55:00,80.44,80.5,80.42,80.5,35865.0,79.9151,79.9747,79.8953,79.9747,35865.0
2025-01-22 15:00:00,80.5,80.5,80.4,80.49,43183.0,79.9747,79.9747,79.8754,79.9648,43183.0
2025-01-22 15:05:00,80.49,80.55,80.47,80.55,52065.0,79.9648,80.0244,79.9449,80.0244,52065.0
2025-01-22 15:10:00,80.57,80.64,80.53,80.55,60977.0,80.0443,80.1138,80.0045,80.0244,60977.0
2025-01-22 15:15:00,80.55,80.62,80.5,80.51,48045.0,80.0244,80.094,79.9747,79.9847,48045.0
2025-01-22 15:20:00,80.51,80.52,80.44,80.52,33519.0,79.9847,79.9946,79.9151,79.9946,33519.0
2025-01-22 15:25:00,80.51,80.55,80.45,80.53,46424.0,79.9847,80.0244,79.9251,80.0045,46424.0
2025-01-22 15:30:00,80.53,80.6,80.47,80.48,103751.0,80.0045,80.0741,79.9449,79.9549,103751.0
2025-01-22 15:35:00,80.48,80.58,80.41,80.5,81759.0,79.9549,80.0542,79.8853,79.9747,81759.0
2025-01-22 15:40:00,80.5,80.51,80.19,80.2,107174.0,79.9747,79.9847,79.6668,79.6767,107174.0
2025-01-22 15:45:00,80.19,80.29,80.1,80.25,103942.0,79.6668,79.7661,79.5773,79.7264,103942.0
2025-01-22 15:50:00,80.24,80.56,80.22,80.52,182851.0,79.7164,80.0343,79.6966,79.9946,182851.0
2025-01-22 15:55:00,80.52,80.61,80.27,80.6,625918.0,79.9946,80.084,79.7462,80.0741,625918.0
2025-01-23 09:30:00,80.47,80.49,79.85,80.31,272580.0,79.9449,79.9648,79.329,79.786,272580.0
2025-01-23 09:35:00,80.29,80.75,80.13,80.52,126700.0,79.7661,80.2231,79.6072,79.9946,126700.0
2025-01-23 09:40:00,80.52,80.52,80.22,80.25,58082.0,79.9946,79.9946,79.6966,79.7264,58082.0
2025-01-23 09:45:00,80.29,80.56,80.19,80.28,66583.0,79.7661,80.0343,79.6668,79.7562,66583.0
2025-01-23 09:50:00,80.29,80.92,80.26,80.73,79382.0,79.7661,80.392,79.7363,80.2032,79382.0
2025-01-23 09:55:00,80.71,80.74,80.57,80.69,62071.0,80.1834,80.2132,80.0443,80.1635,62071.0
2025-01-23 10:00:00,80.69,80.85,80.58,80.84,52622.0,80.1635,80.3225,80.0542,80.3125,52622.0
2025-01-23 10:05:00,80.86,80.96,80.8,80.83,46835.0,80.3324,80.4317,80.2728,80.3026,46835.0
2025-01-23 10:10:00,80.82,80.88,80.67,80.88,50435.0,80.2926,80.3523,80.1436,80.3523,50435.0
2025-01-23 10:15:00,80.87,81.06,80.85,81.01,80952.0,80.3423,80.5311,80.3225,80.4814,80952.0
2025-01-23 10:20:00,81.02,81.08,80.86,80.92,50897.0,80.4913,80.551,80.3324,80.392,50897.0
2025-01-23 10:25:00,80.9,81.16,80.9,81.14,76368.0,80.3721,80.6304,80.3721,80.6106,76368.0
2025-01-23 10:30:00,81.13,81.48,81.0,81.39,106585.0,80.6006,80.9483,80.4715,80.8589,106585.0
2025-01-23 10:35:00,81.39,81.45,81.11,81.27,47851.0,80.8589,80.9185,80.5808,80.7397,47851.0
2025-01-23 10:40:00,81.28,81.35,81.06,81.34,114370.0,80.7496,80.8192,80.5311,80.8093,114370.0
2025-01-23 10:45:00,81.32,81.54,81.31,81.44,72145.0,80.7894,81.008,80.7795,80.9086,72145.0
2025-01-23 10:50:00,81.42,81.68,81.33,81.68,57221.0,80.8887,81.147,80.7993,81.147,57221.0
2025-01-23 10:55:00,81.69,81.8,81.49,81.53,92512.0,81.157,81.2663,80.9583,80.998,92512.0
2025-01-23 11:00:00,81.53,81.66,81.44,81.64,53654.0,80.998,81.1272,80.9086,81.1073,53654.0
2025-01-23 11:05:00,81.65,81.68,81.45,81.56,47876.0,81.1172,81.147,80.9185,81.0278,47876.0
2025-01-23 11:10:00,81.56,81.65,81.52,81.54,57684.0,81.0278,81.1172,80.9881,81.008,57684.0
2025-01-23 11:15:00,81.54,81.74,81.52,81.74,69459.0,81.008,81.2066,80.9881,81.2066,69459.0
2025-01-23 11:20:00,81.74,81.88,81.67,81.8,126102.0,81.2066,81.3457,81.1371,81.2663,126102.0
2025-01-23 11:25:00,81.78,81.78,81.14,81.22,151944.0,81.2464,81.2464,80.6106,80.69,151944.0
2025-01-23 11:30:00,81.25,81.32,81.15,81.23,73694.0,80.7198,80.7894,80.6205,80.7,73694.0
2025-01-23 11:35:00,81.23,81.33,81.18,81.27,91231.0,80.7,80.7993,80.6503,80.7397,91231.0
2025-01-23 11:40:00,81.27,81.47,81.23,81.43,99905.0,80.7397,80.9384,80.7,80.8987,99905.0
2025-01-23 11:45:00,81.42,81.52,81.33,81.37,60805.0,80.8887,80.9881,80.7993,80.8391,60805.0
2025-01-23 11:50:00,81.42,81.44,81.3,81.38,30029.0,80.8887,80.9086,80.7695,80.849,30029.0
2025-01-23 11:55:00,81.37,81.42,81.32,81.32,47505.0,80.8391,80.8887,80.7894,80.7894,47505.0
2025-01-23 12:00:00,81.32,81.4,81.28,81.38,55204.0,80.7894,80.8689,80.7496,80.849,55204.0
2025-01-23 12:05:00,81.37,81.44,81.36,81.39,50531.0,80.8391,80.9086,80.8291,80.8589,50531.0
2025-01-23 12:10:00,81.38,81.55,81.37,81.49,177055.0,80.849,81.0179,80.8391,80.9583,177055.0
2025-01-23 12:15:00,81.49,81.51,81.39,81.41,29179.0,80.9583,80.9781,80.8589,80.8788,29179.0
2025-01-23 12:20:00,81.42,81.69,81.4,81.64,94599.0,80.8887,81.157,80.8689,81.1073,94599.0
2025-01-23 12:25:00,81.64,81.69,81.55,81.69,41592.0,81.1073,81.157,81.0179,81.157,41592.0
2025-01-23 12:30:00,81.68,81.69,81.58,81.63,27906.0,81.147,81.157,81.0477,81.0974,27906.0
2025-01-23 12:35:00,81.64,81.66,81.55,81.58,53864.0,81.1073,81.1272,81.0179,81.0477,53864.0
2025-01-23 12:40:00,81.58,81.66,81.53,81.6,33924.0,81.0477,81.1272,80.998,81.0676,33924.0
2025-01-23 12:45:00,81.6,81.78,81.57,81.72,74536.0,81.0676,81.2464,81.0378,81.1868,74536.0
2025-01-23 12:50:00,81.78,81.8,81.73,81.74,36917.0,81.2464,81.2663,81.1967,81.2066,36917.0
2025-01-23 12:55:00,81.75,81.78,81.72,81.78,17750.0,81.2166,81.2464,81.1868,81.2464,17750.0
2025-01-23 13:00:00,81.78,81.83,81.75,81.79,82316.0,81.2464,81.2961,81.2166,81.2563,82316.0
2025-01-23 13:05:00,81.78,81.78,81.68,81.73,23203.0,81.2464,81.2464,81.147,81.1967,23203.0
2025-01-23 13:10:00,81.73,81.77,81.64,81.76,36252.0,81.1967,81.2365,81.1073,81.2265,36252.0
2025-01-23 13:15:00,81.77,81.94,81.76,81.91,77900.0,81.2365,81.4053,81.2265,81.3755,77900.0
2025-01-23 13:20:00,81.91,81.96,81.84,81.84,50886.0,81.3755,81.4252,81.306,81.306,50886.0
2025-01-23 13:25:00,81.83,81.84,81.68,81.75,106702.0,81.2961,81.306,81.147,81.2166,106702.0
2025-01-23 13:30:00,81.75,81.88,81.73,81.83,80636.0,81.2166,81.3457,81.1967,81.2961,80636.0
2025-01-23 13:35:00,81.83,81.89,81.78,81.8,65647.0,81.2961,81.3557,81.2464,81.2663,65647.0
2025-01-23 13:40:00,81.8,81.89,81.79,81.84,37253.0,81.2663,81.3557,81.2563,81.306,37253.0
2025-01-23 13:45:00,81.84,81.86,81.77,81.81,51213.0,81.306,81.3259,81.2365,81.2762,51213.0
2025-01-23 13:50:00,81.82,81.88,81.79,81.88,44238.0,81.2861,81.3457,81.2563,81.3457,44238.0
2025-01-23 13:55:00,81.87,81.91,81.79,81.8,21985.0,81.3358,81.3755,81.2563,81.2663,21985.0
2025-01-23 14:00:00,81.8,81.85,81.76,81.79,22210.0,81.2663,81.3159,81.2265,81.2563,22210.0
2025-01-23 14:05:00,81.78,81.82,81.7,81.8,85902.0,81.2464,81.2861,81.1669,81.2663,85902.0
2025-01-23 14:10:00,81.8,81.81,81.59,81.59,27923.0,81.2663,81.2762,81.0576,81.0576,27923.0
2025-01-23 14:15:00,81.58,81.58,81.49,81.54,27197.0,81.0477,81.0477,80.9583,81.008,27197.0
2025-01-23 14:20:00,81.55,81.71,81.55,81.7,23480.0,81.0179,81.1768,81.0179,81.1669,23480.0
2025-01-23 14:25:00,81.71,81.82,81.7,81.76,27973.0,81.1768,81.2861,81.1669,81.2265,27973.0
2025-01-23 14:30:00,81.76,81.85,81.74,81.81,38404.0,81.2265,81.3159,81.2066,81.2762,38404.0
2025-01-23 14:35:00,81.81,81.87,81.76,81.81,48919.0,81.2762,81.3358,81.2265,81.2762,48919.0
2025-01-23 14:40:00,81.81,81.86,81.73,81.86,40194.0,81.2762,81.3259,81.1967,81.3259,40194.0
2025-01-23 14:45:00,81.86,81.91,81.79,81.81,81089.0,81.3259,81.3755,81.2563,81.2762,81089.0
2025-01-23 14:50:00,81.8,81.82,81.71,81.81,23455.0,81.2663,81.2861,81.1768,81.2762,23455.0
2025-01-23 14:55:00,81.8,81.85,81.78,81.8,29849.0,81.2663,81.3159,81.2464,81.2663,29849.0
2025-01-23 15:00:00,81.8,81.8,81.72,81.74,31444.0,81.2663,81.2663,81.1868,81.2066,31444.0
2025-01-23 15:05:00,81.73,81.84,81.73,81.76,37354.0,81.1967,81.306,81.1967,81.2265,37354.0
2025-01-23 15:10:00,81.76,81.93,81.75,81.92,38476.0,81.2265,81.3954,81.2166,81.3855,38476.0
2025-01-23 15:15:00,81.92,81.94,81.82,81.83,108872.0,81.3855,81.4053,81.2861,81.2961,108872.0
2025-01-23 15:20:00,81.83,81.84,81.7,81.79,51167.0,81.2961,81.306,81.1669,81.2563,51167.0
2025-01-23 15:25:00,81.8,81.82,81.77,81.79,51843.0,81.2663,81.2861,81.2365,81.2563,51843.0
2025-01-23 15:30:00,81.79,81.85,81.77,81.83,67208.0,81.2563,81.3159,81.2365,81.2961,67208.0
2025-01-23 15:35:00,81.83,81.83,81.77,81.82,62466.0,81.2961,81.2961,81.2365,81.2861,62466.0
2025-01-23 15:40:00,81.82,81.99,81.81,81.94,97251.0,81.2861,81.455,81.2762,81.4053,97251.0
2025-01-23 15:45:00,81.95,81.99,81.8,81.85,154789.0,81.4153,81.455,81.2663,81.3159,154789.0
2025-01-23 15:50:00,81.86,82.13,81.86,82.13,213523.0,81.3259,81.5941,81.3259,81.5941,213523.0
2025-01-23 15:55:00,82.12,82.13,81.95,82.09,558942.0,81.5842,81.5941,81.4153,81.5544,558942.0
2025-01-24 09:30:00,81.33,81.81,81.18,81.61,103612.0,80.7993,81.2762,80.6503,81.0775,103612.0
2025-01-24 09:35:00,81.61,81.8,81.61,81.76,32667.0,81.0775,81.2663,81.0775,81.2265,32667.0
2025-01-24 09:40:00,81.7,81.96,81.62,81.8,71140.0,81.1669,81.4252,81.0874,81.2663,71140.0
2025-01-24 09:45:00,81.8,81.91,81.62,81.7,39576.0,81.2663,81.3755,81.0874,81.1669,39576.0
2025-01-24 09:50:00,81.7,81.93,81.53,81.59,39613.0,81.1669,81.3954,80.998,81.0576,39613.0
2025-01-24 09:55:00,81.62,81.93,81.56,81.93,36078.0,81.0874,81.3954,81.0278,81.3954,36078.0
2025-01-24 10:00:00,81.99,82.15,81.96,82.08,151856.0,81.455,81.614,81.4252,81.5444,151856.0
2025-01-24 10:05:00,82.09,82.1,81.93,81.98,38549.0,81.5544,81.5643,81.3954,81.4451,38549.0
2025-01-24 10:10:00,81.98,82.17,81.93,82.15,105352.0,81.4451,81.6338,81.3954,81.614,105352.0
2025-01-24 10:15:00,82.15,82.25,82.08,82.19,41894.0,81.614,81.7133,81.5444,81.6537,41894.0
2025-01-24 10:20:00,82.18,82.2,82.13,82.16,37819.0,81.6438,81.6636,81.5941,81.6239,37819.0
2025-01-24 10:25:00,82.16,82.29,82.15,82.17,52517.0,81.6239,81.7531,81.614,81.6338,52517.0
2025-01-24 10:30:00,82.19,82.21,82.03,82.07,32112.0,81.6537,81.6736,81.4948,81.5345,32112.0
2025-01-24 10:35:00,82.05,82.05,81.98,81.98,19567.0,81.5146,81.5146,81.4451,81.4451,19567.0
2025-01-24 10:40:00,81.97,82.31,81.97,82.31,32008.0,81.4351,81.7729,81.4351,81.7729,32008.0
2025-01-24 10:45:00,82.33,82.45,82.24,82.4,29734.0,81.7928,81.912,81.7034,81.8623,29734.0
2025-01-24 10:50:00,82.4,82.4,82.22,82.25,21535.0,81.8623,81.8623,81.6835,81.7133,21535.0
2025-01-24 10:55:00,82.26,82.34,82.18,82.33,40527.0,81.7233,81.8027,81.6438,81.7928,40527.0
2025-01-24 11:00:00,82.34,82.47,82.32,82.47,27920.0,81.8027,81.9319,81.7829,81.9319,27920.0
2025-01-24 11:05:00,82.46,82.46,82.32,82.35,31073.0,81.9219,81.9219,81.7829,81.8127,31073.0
2025-01-24 11:10:00,82.34,82.38,82.25,82.35,65485.0,81.8027,81.8425,81.7133,81.8127,65485.0
2025-01-24 11:15:00,82.36,82.42,82.31,82.42,41681.0,81.8226,81.8822,81.7729,81.8822,41681.0
2025-01-24 11:20:00,82.42,82.47,82.31,82.34,32684.0,81.8822,81.9319,81.7729,81.8027,32684.0
2025-01-24 11:25:00,82.35,82.42,82.25,82.4,32096.0,81.8127,81.8822,81.7133,81.8623,32096.0
2025-01-24 11:30:00,82.4,82.42,82.28,82.29,111057.0,81.8623,81.8822,81.7431,81.7531,111057.0
2025-01-24 11:35:00,82.29,82.35,82.26,82.29,62095.0,81.7531,81.8127,81.7233,81.7531,62095.0
2025-01-24 11:40:00,82.27,82.28,82.23,82.25,19900.0,81.7332,81.7431,81.6934,81.7133,19900.0
2025-01-24 11:45:00,82.24,82.27,82.21,82.23,11453.0,81.7034,81.7332,81.6736,81.6934,11453.0
2025-01-24 11:50:00,82.25,82.27,82.17,82.24,45868.0,81.7133,81.7332,81.6338,81.7034,45868.0
2025-01-24 11:55:00,82.23,82.27,82.19,82.22,34225.0,81.6934,81.7332,81.6537,81.6835,34225.0
2025-01-24 12:00:00,82.26,82.3,82.16,82.25,61681.0,81.7233,81.763,81.6239,81.7133,61681.0
2025-01-24 12:05:00,82.25,82.31,82.21,82.23,82757.0,81.7133,81.7729,81.6736,81.6934,82757.0
2025-01-24 12:10:00,82.23,82.25,82.18,82.18,30162.0,81.6934,81.7133,81.6438,81.6438,30162.0
2025-01-24 12:15:00,82.19,82.27,82.19,82.25,16493.0,81.6537,81.7332,81.6537,81.7133,16493.0
2025-01-24 12:20:00,82.25,82.26,82.2,82.2,49427.0,81.7133,81.7233,81.6636,81.6636,49427.0
2025-01-24 12:25:00,82.2,82.25,82.2,82.25,16671.0,81.6636,81.7133,81.6636,81.7133,16671.0
2025-01-24 12:30:00,82.25,82.32,82.22,82.31,16889.0,81.7133,81.7829,81.6835,81.7729,16889.0
2025-01-24 12:35:00,82.31,82.32,82.21,82.24,23750.0,81.7729,81.7829,81.6736,81.7034,23750.0
2025-01-24 12:40:00,82.25,82.28,82.23,82.23,32814.0,81.7133,81.7431,81.6934,81.6934,32814.0
2025-01-24 12:45:00,82.23,82.26,82.22,82.25,16187.0,81.6934,81.7233,81.6835,81.7133,16187.0
2025-01-24 12:50:00,82.25,82.27,82.22,82.24,18520.0,81.7133,81.7332,81.6835,81.7034,18520.0
2025-01-24 12:55:00,82.24,82.34,82.22,82.26,87749.0,81.7034,81.8027,81.6835,81.7233,87749.0
2025-01-24 13:00:00,82.26,82.27,82.23,82.23,15532.0,81.7233,81.7332,81.6934,81.6934,15532.0
2025-01-24 13:05:00,82.24,82.27,82.22,82.24,21945.0,81.7034,81.7332,81.6835,81.7034,21945.0
2025-01-24 13:10:00,82.24,82.25,82.18,82.22,17066.0,81.7034,81.7133,81.6438,81.6835,17066.0
2025-01-24 13:15:00,82.22,82.22,82.08,82.09,14661.0,81.6835,81.6835,81.5444,81.5544,14661.0
2025-01-24 13:20:00,82.09,82.1,81.98,82.0,12804.0,81.5544,81.5643,81.4451,81.4649,12804.0
2025-01-24 13:25:00,81.98,82.12,81.96,82.12,18023.0,81.4451,81.5842,81.4252,81.5842,18023.0
2025-01-24 13:30:00,82.13,82.13,82.06,82.06,10041.0,81.5941,81.5941,81.5246,81.5246,10041.0
2025-01-24 13:35:00,82.06,82.13,82.06,82.11,16028.0,81.5246,81.5941,81.5246,81.5742,16028.0
2025-01-24 13:40:00,82.13,82.15,82.1,82.12,8146.0,81.5941,81.614,81.5643,81.5842,8146.0
2025-01-24 13:45:00,82.13,82.19,82.12,82.17,13522.0,81.5941,81.6537,81.5842,81.6338,13522.0
2025-01-24 13:50:00,82.18,82.2,82.15,82.17,23213.0,81.6438,81.6636,81.614,81.6338,23213.0
2025-01-24 13:55:00,82.19,82.22,82.13,82.2,28959.0,81.6537,81.6835,81.5941,81.6636,28959.0
2025-01-24 14:00:00,82.2,82.25,82.18,82.19,16303.0,81.6636,81.7133,81.6438,81.6537,16303.0
2025-01-24 14:05:00,82.22,82.24,82.18,82.19,38955.0,81.6835,81.7034,81.6438,81.6537,38955.0
2025-01-24 14:10:00,82.19,82.21,82.12,82.2,22898.0,81.6537,81.6736,81.5842,81.6636,22898.0
2025-01-24 14:15:00,82.2,82.21,82.08,82.09,37376.0,81.6636,81.6736,81.5444,81.5544,37376.0
2025-01-24 14:20:00,82.09,82.15,82.08,82.14,32327.0,81.5544,81.614,81.5444,81.604,32327.0
2025-01-24 14:25:00,82.14,82.28,82.13,82.19,51187.0,81.604,81.7431,81.5941,81.6537,51187.0
2025-01-24 14:30:00,82.19,82.21,82.13,82.14,18769.0,81.6537,81.6736,81.5941,81.604,18769.0
2025-01-24 14:35:00,82.14,82.19,82.1,82.15,30895.0,81.604,81.6537,81.5643,81.614,30895.0
2025-01-24 14:40:00,82.14,82.16,82.01,82.04,89635.0,81.604,81.6239,81.4749,81.5047,89635.0
2025-01-24 14:45:00,82.04,82.1,81.95,82.06,134935.0,81.5047,81.5643,81.4153,81.5246,134935.0
2025-01-24 14:50:00,82.05,82.05,81.97,82.04,27815.0,81.5146,81.5146,81.4351,81.5047,27815.0
2025-01-24 14:55:00,82.04,82.05,81.95,82.0,26710.0,81.5047,81.5146,81.4153,81.4649,26710.0
2025-01-24 15:00:00,82.0,82.12,81.96,82.09,45184.0,81.4649,81.5842,81.4252,81.5544,45184.0
2025-01-24 15:05:00,82.09,82.12,82.03,82.06,23218.0,81.5544,81.5842,81.4948,81.5246,23218.0
2025-01-24 15:10:00,82.06,82.07,81.92,81.95,37504.0,81.5246,81.5345,81.3855,81.4153,37504.0
2025-01-24 15:15:00,81.95,81.95,81.82,81.87,58630.0,81.4153,81.4153,81.2861,81.3358,58630.0
2025-01-24 15:20:00,81.87,81.9,81.82,81.89,35452.0,81.3358,81.3656,81.2861,81.3557,35452.0
2025-01-24 15:25:00,81.88,81.89,81.78,81.82,82941.0,81.3457,81.3557,81.2464,81.2861,82941.0
2025-01-24 15:30:00,81.82,81.91,81.78,81.83,61129.0,81.2861,81.3755,81.2464,81.2961,61129.0
2025-01-24 15:35:00,81.85,81.93,81.81,81.83,37698.0,81.3159,81.3954,81.2762,81.2961,37698.0
2025-01-24 15:40:00,81.83,81.84,81.73,81.83,71933.0,81.2961,81.306,81.1967,81.2961,71933.0
2025-01-24 15:45:00,81.82,81.83,81.7,81.7,106633.0,81.2861,81.2961,81.1669,81.1669,106633.0
2025-01-24 15:50:00,81.71,81.85,81.64,81.71,230271.0,81.1768,81.3159,81.1073,81.1768,230271.0
2025-01-24 15:55:00,81.7,81.9,81.64,81.83,689902.0,81.1669,81.3656,81.1073,81.2961,689902.0
2025-01-27 09:30:00,81.39,81.9,81.1,81.1,169977.0,80.8589,81.3656,80.5708,80.5708,169977.0
2025-01-27 09:35:00,81.1,81.32,80.97,81.16,64470.0,80.5708,80.7894,80.4417,80.6304,64470.0
2025-01-27 09:40:00,81.15,81.15,80.73,81.0,77541.0,80.6205,80.6205,80.2032,80.4715,77541.0
2025-01-27 09:45:00,81.0,81.09,80.81,80.91,48940.0,80.4715,80.5609,80.2827,80.3821,48940.0
2025-01-27 09:50:00,80.95,81.07,80.86,80.88,44171.0,80.4218,80.541,80.3324,80.3523,44171.0
2025-01-27 09:55:00,80.91,81.25,80.87,81.2,34701.0,80.3821,80.7198,80.3423,80.6702,34701.0
2025-01-27 10:00:00,81.23,81.38,81.21,81.33,45469.0,80.7,80.849,80.6801,80.7993,45469.0
2025-01-27 10:05:00,81.33,81.37,81.19,81.25,34405.0,80.7993,80.8391,80.6602,80.7198,34405.0
2025-01-27 10:10:00,81.23,81.25,81.13,81.17,51779.0,80.7,80.7198,80.6006,80.6404,51779.0
2025-01-27 10:15:00,81.16,81.33,81.14,81.14,26545.0,80.6304,80.7993,80.6106,80.6106,26545.0
2025-01-27 10:20:00,81.15,81.2,80.96,81.06,27069.0,80.6205,80.6702,80.4317,80.5311,27069.0
2025-01-27 10:25:00,81.06,81.2,81.06,81.15,25767.0,80.5311,80.6702,80.5311,80.6205,25767.0
2025-01-27 10:30:00,81.16,81.19,81.08,81.16,23053.0,80.6304,80.6602,80.551,80.6304,23053.0
2025-01-27 10:35:00,81.15,81.3,81.08,81.21,27583.0,80.6205,80.7695,80.551,80.6801,27583.0
2025-01-27 10:40:00,81.24,81.28,81.2,81.27,27737.0,80.7099,80.7496,80.6702,80.7397,27737.0
2025-01-27 10:45:00,81.26,81.36,81.22,81.3,31380.0,80.7298,80.8291,80.69,80.7695,31380.0
2025-01-27 10:50:00,81.3,81.33,81.18,81.27,23892.0,80.7695,80.7993,80.6503,80.7397,23892.0
2025-01-27 10:55:00,81.29,81.3,81.24,81.27,24321.0,80.7596,80.7695,80.7099,80.7397,24321.0
2025-01-27 11:00:00,81.26,81.31,81.1,81.17,30054.0,80.7298,80.7795,80.5708,80.6404,30054.0
2025-01-27 11:05:00,81.15,81.27,81.1,81.26,23061.0,80.6205,80.7397,80.5708,80.7298,23061.0
2025-01-27 11:10:00,81.27,81.52,81.26,81.51,24347.0,80.7397,80.9881,80.7298,80.9781,24347.0
2025-01-27 11:15:00,81.49,81.82,81.48,81.81,54026.0,80.9583,81.2861,80.9483,81.2762,54026.0
2025-01-27 11:20:00,81.81,81.96,81.73,81.9,46357.0,81.2762,81.4252,81.1967,81.3656,46357.0
2025-01-27 11:25:00,81.9,81.9,81.64,81.71,40291.0,81.3656,81.3656,81.1073,81.1768,40291.0
2025-01-27 11:30:00,81.72,81.75,81.58,81.61,23211.0,81.1868,81.2166,81.0477,81.0775,23211.0
2025-01-27 11:35:00,81.62,81.84,81.58,81.63,26906.0,81.0874,81.306,81.0477,81.0974,26906.0
2025-01-27 11:40:00,81.61,81.63,81.43,81.48,67860.0,81.0775,81.0974,80.8987,80.9483,67860.0
2025-01-27 11:45:00,81.48,81.6,81.46,81.55,25114.0,80.9483,81.0676,80.9285,81.0179,25114.0
2025-01-27 11:50:00,81.55,81.79,81.52,81.77,37214.0,81.0179,81.2563,80.9881,81.2365,37214.0
2025-01-27 11:55:00,81.79,82.04,81.79,81.95,80977.0,81.2563,81.5047,81.2563,81.4153,80977.0
2025-01-27 12:00:00,81.94,82.01,81.83,81.84,72730.0,81.4053,81.4749,81.2961,81.306,72730.0
2025-01-27 12:05:00,81.84,81.96,81.79,81.95,27380.0,81.306,81.4252,81.2563,81.4153,27380.0
2025-01-27 12:10:00,81.96,81.97,81.87,81.87,12608.0,81.4252,81.4351,81.3358,81.3358,12608.0
2025-01-27 12:15:00,81.88,81.95,81.82,81.86,21638.0,81.3457,81.4153,81.2861,81.3259,21638.0
2025-01-27 12:20:00,81.87,81.97,81.85,81.95,21342.0,81.3358,81.4351,81.3159,81.4153,21342.0
2025-01-27 12:25:00,81.94,82.01,81.9,81.95,37359.0,81.4053,81.4749,81.3656,81.4153,37359.0
2025-01-27 12:30:00,81.96,82.02,81.94,81.98,39213.0,81.4252,81.4848,81.4053,81.4451,39213.0
2025-01-27 12:35:00,81.98,82.01,81.87,81.88,39242.0,81.4451,81.4749,81.3358,81.3457,39242.0
2025-01-27 12:40:00,81.88,81.99,81.85,81.95,33045.0,81.3457,81.455,81.3159,81.4153,33045.0
2025-01-27 12:45:00,81.95,81.97,81.87,81.87,46398.0,81.4153,81.4351,81.3358,81.3358,46398.0
2025-01-27 12:50:00,81.9,81.91,81.62,81.63,62934.0,81.3656,81.3755,81.0874,81.0974,62934.0
2025-01-27 12:55:00,81.66,81.73,81.6,81.68,38834.0,81.1272,81.1967,81.0676,81.147,38834.0
2025-01-27 13:00:00,81.67,81.73,81.65,81.67,24511.0,81.1371,81.1967,81.1172,81.1371,24511.0
2025-01-27 13:05:00,81.68,81.73,81.61,81.69,23067.0,81.147,81.1967,81.0775,81.157,23067.0
2025-01-27 13:10:00,81.69,81.88,81.69,81.87,25971.0,81.157,81.3457,81.157,81.3358,25971.0
2025-01-27 13:15:00,81.86,81.86,81.77,81.77,28387.0,81.3259,81.3259,81.2365,81.2365,28387.0
2025-01-27 13:20:00,81.78,81.85,81.76,81.81,24885.0,81.2464,81.3159,81.2265,81.2762,24885.0
2025-01-27 13:25:00,81.8,81.82,81.68,81.75,30608.0,81.2663,81.2861,81.147,81.2166,30608.0
2025-01-27 13:30:00,81.75,81.79,81.69,81.74,37784.0,81.2166,81.2563,81.157,81.2066,37784.0
2025-01-27 13:35:00,81.74,81.75,81.53,81.58,34090.0,81.2066,81.2166,80.998,81.0477,34090.0
2025-01-27 13:40:00,81.58,81.65,81.54,81.65,49040.0,81.0477,81.1172,81.008,81.1172,49040.0
2025-01-27 13:45:00,81.65,81.69,81.59,81.67,23233.0,81.1172,81.157,81.0576,81.1371,23233.0
2025-01-27 13:50:00,81.66,81.7,81.61,81.67,38863.0,81.1272,81.1669,81.0775,81.1371,38863.0
2025-01-27 13:55:00,81.66,81.7,81.61,81.67,20274.0,81.1272,81.1669,81.0775,81.1371,20274.0
2025-01-27 14:00:00,81.67,81.74,81.57,81.65,27863.0,81.1371,81.2066,81.0378,81.1172,27863.0
2025-01-27 14:05:00,81.65,81.71,81.6,81.62,21184.0,81.1172,81.1768,81.0676,81.0874,21184.0
2025-01-27 14:10:00,81.63,81.79,81.61,81.76,32510.0,81.0974,81.2563,81.0775,81.2265,32510.0
2025-01-27 14:15:00,81.76,81.83,81.75,81.8,31619.0,81.2265,81.2961,81.2166,81.2663,31619.0
2025-01-27 14:20:00,81.8,81.96,81.78,81.95,32873.0,81.2663,81.4252,81.2464,81.4153,32873.0
2025-01-27 14:25:00,81.97,82.11,81.97,82.09,66339.0,81.4351,81.5742,81.4351,81.5544,66339.0
2025-01-27 14:30:00,82.08,82.15,82.06,82.09,32232.0,81.5444,81.614,81.5246,81.5544,32232.0
2025-01-27 14:35:00,82.09,82.17,82.08,82.13,35916.0,81.5544,81.6338,81.5444,81.5941,35916.0
2025-01-27 14:40:00,82.12,82.13,82.07,82.08,43307.0,81.5842,81.5941,81.5345,81.5444,43307.0
2025-01-27 14:45:00,82.08,82.08,81.98,81.98,28755.0,81.5444,81.5444,81.4451,81.4451,28755.0
2025-01-27 14:50:00,81.98,82.07,81.96,82.02,41402.0,81.4451,81.5345,81.4252,81.4848,41402.0
2025-01-27 14:55:00,82.01,82.13,81.99,82.04,78662.0,81.4749,81.5941,81.455,81.5047,78662.0
2025-01-27 15:00:00,82.03,82.05,81.98,82.0,36599.0,81.4948,81.5146,81.4451,81.4649,36599.0
2025-01-27 15:05:00,81.99,82.01,81.93,81.95,50167.0,81.455,81.4749,81.3954,81.4153,50167.0
2025-01-27 15:10:00,81.95,82.02,81.91,81.97,39990.0,81.4153,81.4848,81.3755,81.4351,39990.0
2025-01-27 15:15:00,81.97,82.01,81.93,81.99,54084.0,81.4351,81.4749,81.3954,81.455,54084.0
2025-01-27 15:20:00,81.98,82.04,81.96,82.01,42658.0,81.4451,81.5047,81.4252,81.4749,42658.0
2025-01-27 15:25:00,82.0,82.02,81.94,81.95,33671.0,81.4649,81.4848,81.4053,81.4153,33671.0
2025-01-27 15:30:00,81.94,81.98,81.83,81.95,38606.0,81.4053,81.4451,81.2961,81.4153,38606.0
2025-01-27 15:35:00,81.95,81.99,81.9,81.92,27909.0,81.4153,81.455,81.3656,81.3855,27909.0
2025-01-27 15:40:00,81.92,82.05,81.92,82.05,53119.0,81.3855,81.5146,81.3855,81.5146,53119.0
2025-01-27 15:45:00,82.05,82.15,82.03,82.15,59526.0,81.5146,81.614,81.4948,81.614,59526.0
2025-01-27 15:50:00,82.14,82.17,82.06,82.15,127519.0,81.604,81.6338,81.5246,81.614,127519.0
2025-01-27 15:55:00,82.17,82.56,82.13,82.55,447395.0,81.6338,82.0213,81.5941,82.0114,447395.0
2025-01-28 09:30:00,82.28,82.5,82.1,82.38,63844.0,81.7431,81.9617,81.5643,81.8425,63844.0
2025-01-28 09:35:00,82.36,82.41,82.12,82.26,44846.0,81.8226,81.8723,81.5842,81.7233,44846.0
2025-01-28 09:40:00,82.21,82.42,82.21,82.37,41970.0,81.6736,81.8822,81.6736,81.8325,41970.0
2025-01-28 09:45:00,82.37,82.43,82.14,82.43,31908.0,81.8325,81.8921,81.604,81.8921,31908.0
2025-01-28 09:50:00,82.36,82.5,82.29,82.5,24251.0,81.8226,81.9617,81.7531,81.9617,24251.0
2025-01-28 09:55:00,82.48,82.62,82.42,82.6,19625.0,81.9418,82.0809,81.8822,82.061,19625.0
2025-01-28 10:00:00,82.6,82.82,82.53,82.77,43487.0,82.061,82.2796,81.9915,82.2299,43487.0
2025-01-28 10:05:00,82.73,82.83,82.66,82.7,29506.0,82.1902,82.2895,82.1206,82.1604,29506.0
2025-01-28 10:10:00,82.73,82.78,82.64,82.68,19703.0,82.1902,82.2399,82.1008,82.1405,19703.0
2025-01-28 10:15:00,82.65,82.71,82.62,82.66,14320.0,82.1107,82.1703,82.0809,82.1206,14320.0
2025-01-28 10:20:00,82.64,82.7,82.6,82.65,16366.0,82.1008,82.1604,82.061,82.1107,16366.0
2025-01-28 10:25:00,82.64,82.73,82.58,82.58,29305.0,82.1008,82.1902,82.0412,82.0412,29305.0
2025-01-28 10:30:00,82.55,82.69,82.53,82.66,24930.0,82.0114,82.1504,81.9915,82.1206,24930.0
2025-01-28 10:35:00,82.65,82.72,82.61,82.67,25708.0,82.1107,82.1803,82.071,82.1306,25708.0
2025-01-28 10:40:00,82.67,82.8,82.65,82.8,37467.0,82.1306,82.2597,82.1107,82.2597,37467.0
2025-01-28 10:45:00,82.79,82.91,82.78,82.89,48002.0,82.2498,82.369,82.2399,82.3491,48002.0
2025-01-28 10:50:00,82.88,82.96,82.86,82.95,18719.0,82.3392,82.4187,82.3193,82.4088,18719.0
2025-01-28 10:55:00,82.97,83.0,82.85,82.85,48040.0,82.4286,82.4584,82.3094,82.3094,48040.0
2025-01-28 11:00:00,82.86,82.96,82.83,82.93,34246.0,82.3193,82.4187,82.2895,82.3889,34246.0
2025-01-28 11:05:00,82.94,82.96,82.82,82.95,66135.0,82.3988,82.4187,82.2796,82.4088,66135.0
2025-01-28 11:10:00,82.95,82.96,82.88,82.9,43364.0,82.4088,82.4187,82.3392,82.3591,43364.0
2025-01-28 11:15:00,82.89,82.93,82.83,82.87,57393.0,82.3491,82.3889,82.2895,82.3293,57393.0
2025-01-28 11:20:00,82.88,82.96,82.82,82.84,31950.0,82.3392,82.4187,82.2796,82.2995,31950.0
2025-01-28 11:25:00,82.83,82.85,82.53,82.62,27715.0,82.2895,82.3094,81.9915,82.0809,27715.0
2025-01-28 11:30:00,82.62,82.67,82.43,82.48,44351.0,82.0809,82.1306,81.8921,81.9418,44351.0
2025-01-28 11:35:00,82.47,82.5,82.38,82.47,20571.0,81.9319,81.9617,81.8425,81.9319,20571.0
2025-01-28 11:40:00,82.46,82.57,82.42,82.56,25647.0,81.9219,82.0312,81.8822,82.0213,25647.0
2025-01-28 11:45:00,82.59,82.72,82.55,82.68,15543.0,82.0511,82.1803,82.0114,82.1405,15543.0
2025-01-28 11:50:00,82.71,82.71,82.54,82.59,15727.0,82.1703,82.1703,82.0014,82.0511,15727.0
2025-01-28 11:55:00,82.55,82.64,82.5,82.56,25497.0,82.0114,82.1008,81.9617,82.0213,25497.0
2025-01-28 12:00:00,82.55,82.56,82.38,82.54,31526.0,82.0114,82.0213,81.8425,82.0014,31526.0
2025-01-28 12:05:00,82.53,82.64,82.45,82.64,21329.0,81.9915,82.1008,81.912,82.1008,21329.0
2025-01-28 12:10:00,82.64,82.71,82.6,82.69,28209.0,82.1008,82.1703,82.061,82.1504,28209.0
2025-01-28 12:15:00,82.67,82.71,82.64,82.67,19972.0,82.1306,82.1703,82.1008,82.1306,19972.0
2025-01-28 12:20:00,82.67,82.68,82.6,82.63,30407.0,82.1306,82.1405,82.061,82.0908,30407.0
2025-01-28 12:25:00,82.63,82.7,82.61,82.68,16255.0,82.0908,82.1604,82.071,82.1405,16255.0
2025-01-28 12:30:00,82.68,82.73,82.67,82.69,19023.0,82.1405,82.1902,82.1306,82.1504,19023.0
2025-01-28 12:35:00,82.69,82.76,82.65,82.72,45871.0,82.1504,82.22,82.1107,82.1803,45871.0
2025-01-28 12:40:00,82.72,82.81,82.68,82.8,32712.0,82.1803,82.2697,82.1405,82.2597,32712.0
2025-01-28 12:45:00,82.81,82.81,82.69,82.71,32046.0,82.2697,82.2697,82.1504,82.1703,32046.0
2025-01-28 12:50:00,82.7,82.75,82.69,82.7,23347.0,82.1604,82.2101,82.1504,82.1604,23347.0
2025-01-28 12:55:00,82.71,82.77,82.69,82.73,8120.0,82.1703,82.2299,82.1504,82.1902,8120.0
2025-01-28 13:00:00,82.73,82.74,82.69,82.7,13120.0,82.1902,82.2001,82.1504,82.1604,13120.0
2025-01-28 13:05:00,82.7,82.76,82.7,82.74,17159.0,82.1604,82.22,82.1604,82.2001,17159.0
2025-01-28 13:10:00,82.75,82.81,82.74,82.8,19744.0,82.2101,82.2697,82.2001,82.2597,19744.0
2025-01-28 13:15:00,82.8,82.83,82.79,82.83,18349.0,82.2597,82.2895,82.2498,82.2895,18349.0
2025-01-28 13:20:00,82.83,82.83,82.73,82.76,36108.0,82.2895,82.2895,82.1902,82.22,36108.0
2025-01-28 13:25:00,82.75,82.77,82.69,82.77,136815.0,82.2101,82.2299,82.1504,82.2299,136815.0
2025-01-28 13:30:00,82.77,82.78,82.71,82.73,103019.0,82.2299,82.2399,82.1703,82.1902,103019.0
2025-01-28 13:35:00,82.73,82.79,82.63,82.75,27862.0,82.1902,82.2498,82.0908,82.2101,27862.0
2025-01-28 13:40:00,82.75,82.77,82.69,82.73,44859.0,82.2101,82.2299,82.1504,82.1902,44859.0
2025-01-28 13:45:00,82.72,82.72,82.69,82.7,16253.0,82.1803,82.1803,82.1504,82.1604,16253.0
2025-01-28 13:50:00,82.71,82.75,82.68,82.7,11748.0,82.1703,82.2101,82.1405,82.1604,11748.0
2025-01-28 13:55:00,82.71,82.74,82.7,82.71,13384.0,82.1703,82.2001,82.1604,82.1703,13384.0
2025-01-28 14:00:00,82.7,82.73,82.68,82.69,16296.0,82.1604,82.1902,82.1405,82.1504,16296.0
2025-01-28 14:05:00,82.69,82.76,82.68,82.75,36029.0,82.1504,82.22,82.1405,82.2101,36029.0
2025-01-28 14:10:00,82.74,82.75,82.69,82.7,25642.0,82.2001,82.2101,82.1504,82.1604,25642.0
2025-01-28 14:15:00,82.71,82.72,82.67,82.71,30053.0,82.1703,82.1803,82.1306,82.1703,30053.0
2025-01-28 14:20:00,82.7,82.73,82.7,82.73,14883.0,82.1604,82.1902,82.1604,82.1902,14883.0
2025-01-28 14:25:00,82.72,82.81,82.71,82.73,28568.0,82.1803,82.2697,82.1703,82.1902,28568.0
2025-01-28 14:30:00,82.73,82.77,82.73,82.75,15599.0,82.1902,82.2299,82.1902,82.2101,15599.0
2025-01-28 14:35:00,82.74,82.75,82.69,82.73,18716.0,82.2001,82.2101,82.1504,82.1902,18716.0
2025-01-28 14:40:00,82.73,82.76,82.67,82.7,37627.0,82.1902,82.22,82.1306,82.1604,37627.0
2025-01-28 14:45:00,82.7,82.71,82.66,82.67,19701.0,82.1604,82.1703,82.1206,82.1306,19701.0
2025-01-28 14:50:00,82.68,82.74,82.65,82.72,53130.0,82.1405,82.2001,82.1107,82.1803,53130.0
2025-01-28 14:55:00,82.72,82.72,82.66,82.7,40406.0,82.1803,82.1803,82.1206,82.1604,40406.0
2025-01-28 15:00:00,82.7,82.71,82.65,82.66,32791.0,82.1604,82.1703,82.1107,82.1206,32791.0
2025-01-28 15:05:00,82.66,82.68,82.59,82.62,25958.0,82.1206,82.1405,82.0511,82.0809,25958.0
2025-01-28 15:10:00,82.62,82.63,82.55,82.56,19655.0,82.0809,82.0908,82.0114,82.0213,19655.0
2025-01-28 15:15:00,82.56,82.56,82.46,82.46,30243.0,82.0213,82.0213,81.9219,81.9219,30243.0
2025-01-28 15:20:00,82.47,82.47,82.37,82.38,22844.0,81.9319,81.9319,81.8325,81.8425,22844.0
2025-01-28 15:25:00,82.37,82.42,82.36,82.41,24076.0,81.8325,81.8822,81.8226,81.8723,24076.0
2025-01-28 15:30:00,82.41,82.52,82.38,82.41,47750.0,81.8723,81.9816,81.8425,81.8723,47750.0
2025-01-28 15:35:00,82.41,82.41,82.3,82.34,45347.0,81.8723,81.8723,81.763,81.8027,45347.0
2025-01-28 15:40:00,82.34,82.34,82.23,82.25,57411.0,81.8027,81.8027,81.6934,81.7133,57411.0
2025-01-28 15:45:00,82.24,82.25,82.07,82.14,73651.0,81.7034,81.7133,81.5345,81.604,73651.0
2025-01-28 15:50:00,82.13,82.23,82.11,82.15,161911.0,81.5941,81.6934,81.5742,81.614,161911.0
2025-01-28 15:55:00,82.14,82.15,81.59,81.7,511852.0,81.604,81.614,81.0576,81.1669,511852.0
2025-01-29 09:30:00,82.3,82.38,81.69,82.05,123670.0,81.763,81.8425,81.157,81.5146,123670.0
2025-01-29 09:35:00,82.09,82.56,82.06,82.24,108015.0,81.5544,82.0213,81.5246,81.7034,108015.0
2025-01-29 09:40:00,82.26,82.27,82.01,82.04,78375.0,81.7233,81.7332,81.4749,81.5047,78375.0
2025-01-29 09:45:00,82.04,82.09,81.9,81.95,108674.0,81.5047,81.5544,81.3656,81.4153,108674.0
2025-01-29 09:50:00,81.95,82.19,81.82,82.17,92054.0,81.4153,81.6537,81.2861,81.6338,92054.0
2025-01-29 09:55:00,82.16,82.4,82.14,82.38,105219.0,81.6239,81.8623,81.604,81.8425,105219.0
2025-01-29 10:00:00,82.35,82.41,82.18,82.23,89221.0,81.8127,81.8723,81.6438,81.6934,89221.0
2025-01-29 10:05:00,82.25,82.54,82.24,82.4,44011.0,81.7133,82.0014,81.7034,81.8623,44011.0
2025-01-29 10:10:00,82.39,82.39,82.05,82.05,33833.0,81.8524,81.8524,81.5146,81.5146,33833.0
2025-01-29 10:15:00,82.09,82.22,82.01,82.16,28094.0,81.5544,81.6835,81.4749,81.6239,28094.0
2025-01-29 10:20:00,82.16,82.29,82.14,82.23,30724.0,81.6239,81.7531,81.604,81.6934,30724.0
2025-01-29 10:25:00,82.2,82.36,82.12,82.31,30641.0,81.6636,81.8226,81.5842,81.7729,30641.0
2025-01-29 10:30:00,82.35,82.55,82.27,82.48,82952.0,81.8127,82.0114,81.7332,81.9418,82952.0
2025-01-29 10:35:00,82.48,82.57,82.43,82.53,48649.0,81.9418,82.0312,81.8921,81.9915,48649.0
2025-01-29 10:40:00,82.54,82.55,82.49,82.5,29205.0,82.0014,82.0114,81.9518,81.9617,29205.0
2025-01-29 10:45:00,82.53,82.55,82.47,82.52,116783.0,81.9915,82.0114,81.9319,81.9816,116783.0
2025-01-29 10:50:00,82.52,82.65,82.51,82.56,28975.0,81.9816,82.1107,81.9716,82.0213,28975.0
2025-01-29 10:55:00,82.58,82.58,82.31,82.34,36328.0,82.0412,82.0412,81.7729,81.8027,36328.0
2025-01-29 11:00:00,82.36,82.37,82.13,82.15,52594.0,81.8226,81.8325,81.5941,81.614,52594.0
2025-01-29 11:05:00,82.13,82.19,81.95,82.02,53959.0,81.5941,81.6537,81.4153,81.4848,53959.0
2025-01-29 11:10:00,82.03,82.2,81.99,82.07,55850.0,81.4948,81.6636,81.455,81.5345,55850.0
2025-01-29 11:15:00,82.05,82.08,81.98,82.06,31688.0,81.5146,81.5444,81.4451,81.5246,31688.0
2025-01-29 11:20:00,82.06,82.11,82.04,82.06,33076.0,81.5246,81.5742,81.5047,81.5246,33076.0
2025-01-29 11:25:00,82.05,82.14,81.96,82.05,40953.0,81.5146,81.604,81.4252,81.5146,40953.0
2025-01-29 11:30:00,82.04,82.15,82.01,82.14,29117.0,81.5047,81.614,81.4749,81.604,29117.0
2025-01-29 11:35:00,82.14,82.2,82.07,82.07,44405.0,81.604,81.6636,81.5345,81.5345,44405.0
2025-01-29 11:40:00,82.08,82.16,82.08,82.11,37599.0,81.5444,81.6239,81.5444,81.5742,37599.0
2025-01-29 11:45:00,82.11,82.2,82.04,82.08,46905.0,81.5742,81.6636,81.5047,81.5444,46905.0
2025-01-29 11:50:00,82.08,82.16,81.99,82.13,22645.0,81.5444,81.6239,81.455,81.5941,22645.0
2025-01-29 11:55:00,82.12,82.12,81.9,81.98,27624.0,81.5842,81.5842,81.3656,81.4451,27624.0
2025-01-29 12:00:00,81.98,82.17,81.98,82.13,35059.0,81.4451,81.6338,81.4451,81.5941,35059.0
2025-01-29 12:05:00,82.13,82.15,82.08,82.11,20837.0,81.5941,81.614,81.5444,81.5742,20837.0
2025-01-29 12:10:00,82.12,82.13,82.03,82.05,22519.0,81.5842,81.5941,81.4948,81.5146,22519.0
2025-01-29 12:15:00,82.07,82.1,82.05,82.06,18746.0,81.5345,81.5643,81.5146,81.5246,18746.0
2025-01-29 12:20:00,82.05,82.08,82.0,82.05,37091.0,81.5146,81.5444,81.4649,81.5146,37091.0
2025-01-29 12:25:00,82.05,82.16,82.03,82.05,29969.0,81.5146,81.6239,81.4948,81.5146,29969.0
2025-01-29 12:30:00,82.06,82.08,82.01,82.06,17727.0,81.5246,81.5444,81.4749,81.5246,17727.0
2025-01-29 12:35:00,82.06,82.08,82.03,82.04,16363.0,81.5246,81.5444,81.4948,81.5047,16363.0
2025-01-29 12:40:00,82.05,82.05,81.95,81.96,14252.0,81.5146,81.5146,81.4153,81.4252,14252.0
2025-01-29 12:45:00,81.96,81.99,81.94,81.96,25478.0,81.4252,81.455,81.4053,81.4252,25478.0
2025-01-29 12:50:00,81.95,81.95,81.87,81.9,19627.0,81.4153,81.4153,81.3358,81.3656,19627.0
2025-01-29 12:55:00,81.9,81.9,81.78,81.82,25310.0,81.3656,81.3656,81.2464,81.2861,25310.0
2025-01-29 13:00:00,81.82,81.84,81.46,81.51,63920.0,81.2861,81.306,80.9285,80.9781,63920.0
2025-01-29 13:05:00,81.54,81.89,81.4,81.86,46833.0,81.008,81.3557,80.8689,81.3259,46833.0
2025-01-29 13:10:00,81.88,81.89,81.72,81.81,19574.0,81.3457,81.3557,81.1868,81.2762,19574.0
2025-01-29 13:15:00,81.82,81.87,81.8,81.84,22307.0,81.2861,81.3358,81.2663,81.306,22307.0
2025-01-29 13:20:00,81.84,81.9,81.82,81.9,20545.0,81.306,81.3656,81.2861,81.3656,20545.0
2025-01-29 13:25:00,81.9,81.92,81.85,81.9,15018.0,81.3656,81.3855,81.3159,81.3656,15018.0
2025-01-29 13:30:00,81.9,81.95,81.89,81.93,28289.0,81.3656,81.4153,81.3557,81.3954,28289.0
2025-01-29 13:35:00,81.93,81.95,81.85,81.87,35303.0,81.3954,81.4153,81.3159,81.3358,35303.0
2025-01-29 13:40:00,81.87,81.93,81.82,81.83,21871.0,81.3358,81.3954,81.2861,81.2961,21871.0
2025-01-29 13:45:00,81.82,81.9,81.82,81.85,23477.0,81.2861,81.3656,81.2861,81.3159,23477.0
2025-01-29 13:50:00,81.83,81.84,81.71,81.74,87339.0,81.2961,81.306,81.1768,81.2066,87339.0
2025-01-29 13:55:00,81.75,81.78,81.71,81.71,25668.0,81.2166,81.2464,81.1768,81.1768,25668.0
2025-01-29 14:00:00,81.69,81.72,81.49,81.51,35652.0,81.157,81.1868,80.9583,80.9781,35652.0
2025-01-29 14:05:00,81.51,81.63,81.48,81.61,36001.0,80.9781,81.0974,80.9483,81.0775,36001.0
2025-01-29 14:10:00,81.62,81.62,81.53,81.56,28505.0,81.0874,81.0874,80.998,81.0278,28505.0
2025-01-29 14:15:00,81.56,81.59,81.47,81.57,48247.0,81.0278,81.0576,80.9384,81.0378,48247.0
2025-01-29 14:20:00,81.58,81.65,81.56,81.64,44209.0,81.0477,81.1172,81.0278,81.1073,44209.0
2025-01-29 14:25:00,81.64,81.71,81.59,81.69,42935.0,81.1073,81.1768,81.0576,81.157,42935.0
2025-01-29 14:30:00,81.67,81.88,81.66,81.79,108257.0,81.1371,81.3457,81.1272,81.2563,108257.0
2025-01-29 14:35:00,81.8,82.07,81.75,82.05,77001.0,81.2663,81.5345,81.2166,81.5146,77001.0
2025-01-29 14:40:00,82.05,82.3,82.03,82.25,47249.0,81.5146,81.763,81.4948,81.7133,47249.0
2025-01-29 14:45:00,82.24,82.43,82.18,82.27,131689.0,81.7034,81.8921,81.6438,81.7332,131689.0
2025-01-29 14:50:00,82.28,82.62,82.27,82.56,118874.0,81.7431,82.0809,81.7332,82.0213,118874.0
2025-01-29 14:55:00,82.54,82.54,82.35,82.37,73335.0,82.0014,82.0014,81.8127,81.8325,73335.0
2025-01-29 15:00:00,82.36,82.44,82.07,82.07,31306.0,81.8226,81.9021,81.5345,81.5345,31306.0
2025-01-29 15:05:00,82.06,82.14,81.99,82.11,59201.0,81.5246,81.604,81.455,81.5742,59201.0
2025-01-29 15:10:00,82.13,82.2,82.06,82.13,47916.0,81.5941,81.6636,81.5246,81.5941,47916.0
2025-01-29 15:15:00,82.12,82.13,81.94,82.0,40035.0,81.5842,81.5941,81.4053,81.4649,40035.0
2025-01-29 15:20:00,82.0,82.22,82.0,82.14,70125.0,81.4649,81.6835,81.4649,81.604,70125.0
2025-01-29 15:25:00,82.15,82.19,82.11,82.11,56647.0,81.614,81.6537,81.5742,81.5742,56647.0
2025-01-29 15:30:00,82.12,82.15,82.02,82.04,49466.0,81.5842,81.614,81.4848,81.5047,49466.0
2025-01-29 15:35:00,82.03,82.04,81.79,81.81,53359.0,81.4948,81.5047,81.2563,81.2762,53359.0
2025-01-29 15:40:00,81.82,82.03,81.8,81.93,57622.0,81.2861,81.4948,81.2663,81.3954,57622.0
2025-01-29 15:45:00,81.94,82.11,81.88,82.05,73535.0,81.4053,81.5742,81.3457,81.5146,73535.0
2025-01-29 15:50:00,82.04,82.14,82.01,82.08,107946.0,81.5047,81.604,81.4749,81.5444,107946.0
2025-01-29 15:55:00,82.09,82.2,82.04,82.06,368826.0,81.5544,81.6636,81.5047,81.5246,368826.0
2025-01-30 09:30:00,82.5,82.55,82.08,82.27,104641.0,81.9617,82.0114,81.5444,81.7332,104641.0
2025-01-30 09:35:00,82.36,82.4,82.18,82.18,24728.0,81.8226,81.8623,81.6438,81.6438,24728.0
2025-01-30 09:40:00,82.22,82.29,82.1,82.28,23028.0,81.6835,81.7531,81.5643,81.7431,23028.0
2025-01-30 09:45:00,82.28,82.39,82.16,82.31,26090.0,81.7431,81.8524,81.6239,81.7729,26090.0
2025-01-30 09:50:00,82.33,82.37,82.2,82.34,30216.0,81.7928,81.8325,81.6636,81.8027,30216.0
2025-01-30 09:55:00,82.33,82.5,82.33,82.39,17287.0,81.7928,81.9617,81.7928,81.8524,17287.0
2025-01-30 10:00:00,82.4,82.4,82.07,82.16,40765.0,81.8623,81.8623,81.5345,81.6239,40765.0
2025-01-30 10:05:00,82.14,82.41,82.07,82.4,135744.0,81.604,81.8723,81.5345,81.8623,135744.0
2025-01-30 10:10:00,82.37,82.48,82.3,82.39,29714.0,81.8325,81.9418,81.763,81.8524,29714.0
2025-01-30 10:15:00,82.39,82.4,82.21,82.28,22896.0,81.8524,81.8623,81.6736,81.7431,22896.0
2025-01-30 10:20:00,82.28,82.39,82.18,82.22,124112.0,81.7431,81.8524,81.6438,81.6835,124112.0
2025-01-30 10:25:00,82.21,82.31,82.1,82.14,19838.0,81.6736,81.7729,81.5643,81.604,19838.0
2025-01-30 10:30:00,82.17,82.34,82.17,82.29,23906.0,81.6338,81.8027,81.6338,81.7531,23906.0
2025-01-30 10:35:00,82.28,82.51,82.26,82.49,28578.0,81.7431,81.9716,81.7233,81.9518,28578.0
2025-01-30 10:40:00,82.47,82.5,82.42,82.44,22154.0,81.9319,81.9617,81.8822,81.9021,22154.0
2025-01-30 10:45:00,82.43,82.48,82.34,82.38,14472.0,81.8921,81.9418,81.8027,81.8425,14472.0
2025-01-30 10:50:00,82.41,82.45,82.35,82.42,17956.0,81.8723,81.912,81.8127,81.8822,17956.0
2025-01-30 10:55:00,82.38,82.4,82.22,82.24,28611.0,81.8425,81.8623,81.6835,81.7034,28611.0
2025-01-30 11:00:00,82.27,82.34,82.18,82.25,25633.0,81.7332,81.8027,81.6438,81.7133,25633.0
2025-01-30 11:05:00,82.21,82.3,82.21,82.24,20962.0,81.6736,81.763,81.6736,81.7034,20962.0
2025-01-30 11:10:00,82.23,82.33,82.2,82.25,30616.0,81.6934,81.7928,81.6636,81.7133,30616.0
2025-01-30 11:15:00,82.26,82.37,82.26,82.34,12566.0,81.7233,81.8325,81.7233,81.8027,12566.0
2025-01-30 11:20:00,82.36,82.5,82.35,82.49,85694.0,81.8226,81.9617,81.8127,81.9518,85694.0
2025-01-30 11:25:00,82.47,82.49,82.35,82.49,14155.0,81.9319,81.9518,81.8127,81.9518,14155.0
2025-01-30 11:30:00,82.47,82.49,82.39,82.43,9921.0,81.9319,81.9518,81.8524,81.8921,9921.0
2025-01-30 11:35:00,82.45,82.5,82.42,82.48,12221.0,81.912,81.9617,81.8822,81.9418,12221.0
2025-01-30 11:40:00,82.49,82.53,82.46,82.47,15124.0,81.9518,81.9915,81.9219,81.9319,15124.0
2025-01-30 11:45:00,82.48,82.53,82.47,82.51,21713.0,81.9418,81.9915,81.9319,81.9716,21713.0
2025-01-30 11:50:00,82.51,82.63,82.49,82.63,43664.0,81.9716,82.0908,81.9518,82.0908,43664.0
2025-01-30 11:55:00,82.62,82.66,82.57,82.65,28894.0,82.0809,82.1206,82.0312,82.1107,28894.0
2025-01-30 12:00:00,82.65,82.78,82.65,82.67,44989.0,82.1107,82.2399,82.1107,82.1306,44989.0
2025-01-30 12:05:00,82.7,82.72,82.65,82.68,9442.0,82.1604,82.1803,82.1107,82.1405,9442.0
2025-01-30 12:10:00,82.68,82.69,82.49,82.49,31190.0,82.1405,82.1504,81.9518,81.9518,31190.0
2025-01-30 12:15:00,82.5,82.61,82.5,82.55,15354.0,81.9617,82.071,81.9617,82.0114,15354.0
2025-01-30 12:20:00,82.55,82.61,82.51,82.53,20832.0,82.0114,82.071,81.9716,81.9915,20832.0
2025-01-30 12:25:00,82.53,82.55,82.45,82.5,17474.0,81.9915,82.0114,81.912,81.9617,17474.0
2025-01-30 12:30:00,82.49,82.65,82.47,82.64,23114.0,81.9518,82.1107,81.9319,82.1008,23114.0
2025-01-30 12:35:00,82.65,82.69,82.62,82.64,13087.0,82.1107,82.1504,82.0809,82.1008,13087.0
2025-01-30 12:40:00,82.64,82.69,82.57,82.57,12863.0,82.1008,82.1504,82.0312,82.0312,12863.0
2025-01-30 12:45:00,82.56,82.6,82.52,82.53,14225.0,82.0213,82.061,81.9816,81.9915,14225.0
2025-01-30 12:50:00,82.51,82.51,82.45,82.45,32917.0,81.9716,81.9716,81.912,81.912,32917.0
2025-01-30 12:55:00,82.48,82.5,82.42,82.46,11972.0,81.9418,81.9617,81.8822,81.9219,11972.0
2025-01-30 13:00:00,82.47,82.52,82.44,82.47,8553.0,81.9319,81.9816,81.9021,81.9319,8553.0
2025-01-30 13:05:00,82.46,82.53,82.45,82.49,9963.0,81.9219,81.9915,81.912,81.9518,9963.0
2025-01-30 13:10:00,82.49,82.59,82.45,82.51,24406.0,81.9518,82.0511,81.912,81.9716,24406.0
2025-01-30 13:15:00,82.5,82.65,82.5,82.64,180577.0,81.9617,82.1107,81.9617,82.1008,180577.0
2025-01-30 13:20:00,82.65,82.88,82.65,82.86,52883.0,82.1107,82.3392,82.1107,82.3193,52883.0
2025-01-30 13:25:00,82.87,82.92,82.78,82.91,49183.0,82.3293,82.3789,82.2399,82.369,49183.0
2025-01-30 13:30:00,82.91,82.99,82.85,82.96,162600.0,82.369,82.4485,82.3094,82.4187,162600.0
2025-01-30 13:35:00,82.96,83.18,82.96,83.18,181423.0,82.4187,82.6373,82.4187,82.6373,181423.0
2025-01-30 13:40:00,83.17,83.18,83.1,83.14,26905.0,82.6273,82.6373,82.5578,82.5975,26905.0
2025-01-30 13:45:00,83.13,83.2,83.13,83.2,26313.0,82.5876,82.6571,82.5876,82.6571,26313.0
2025-01-30 13:50:00,83.19,83.24,83.14,83.16,31624.0,82.6472,82.6969,82.5975,82.6174,31624.0
2025-01-30 13:55:00,83.16,83.24,83.12,83.23,34464.0,82.6174,82.6969,82.5776,82.6869,34464.0
2025-01-30 14:00:00,83.23,83.24,83.15,83.19,50090.0,82.6869,82.6969,82.6074,82.6472,50090.0
2025-01-30 14:05:00,83.2,83.28,83.16,83.27,40173.0,82.6571,82.7366,82.6174,82.7267,40173.0
2025-01-30 14:10:00,83.27,83.28,83.17,83.27,57501.0,82.7267,82.7366,82.6273,82.7267,57501.0
2025-01-30 14:15:00,83.27,83.28,83.15,83.2,30111.0,82.7267,82.7366,82.6074,82.6571,30111.0
2025-01-30 14:20:00,83.21,83.23,83.18,83.2,40258.0,82.6671,82.6869,82.6373,82.6571,40258.0
2025-01-30 14:25:00,83.2,83.27,83.18,83.27,49133.0,82.6571,82.7267,82.6373,82.7267,49133.0
2025-01-30 14:30:00,83.25,83.46,83.25,83.42,69650.0,82.7068,82.9154,82.7068,82.8757,69650.0
2025-01-30 14:35:00,83.42,83.84,83.41,83.78,162656.0,82.8757,83.2929,82.8657,83.2333,162656.0
2025-01-30 14:40:00,83.77,83.78,83.53,83.57,67402.0,83.2234,83.2333,82.985,83.0247,67402.0
2025-01-30 14:45:00,83.57,83.69,83.49,83.63,102136.0,83.0247,83.1439,82.9452,83.0843,102136.0
2025-01-30 14:50:00,83.63,83.69,83.56,83.63,56191.0,83.0843,83.1439,83.0148,83.0843,56191.0
2025-01-30 14:55:00,83.62,83.67,83.55,83.6,41264.0,83.0744,83.1241,83.0048,83.0545,41264.0
2025-01-30 15:00:00,83.6,83.7,83.57,83.66,56570.0,83.0545,83.1539,83.0247,83.1141,56570.0
2025-01-30 15:05:00,83.65,83.65,83.49,83.56,36784.0,83.1042,83.1042,82.9452,83.0148,36784.0
2025-01-30 15:10:00,83.57,83.64,83.56,83.56,38888.0,83.0247,83.0942,83.0148,83.0148,38888.0
2025-01-30 15:15:00,83.56,83.6,83.51,83.59,34514.0,83.0148,83.0545,82.9651,83.0446,34514.0
2025-01-30 15:20:00,83.59,83.7,83.58,83.64,45167.0,83.0446,83.1539,83.0346,83.0942,45167.0
2025-01-30 15:25:00,83.64,83.69,83.56,83.57,57188.0,83.0942,83.1439,83.0148,83.0247,57188.0
2025-01-30 15:30:00,83.58,83.58,83.46,83.52,41308.0,83.0346,83.0346,82.9154,82.975,41308.0
2025-01-30 15:35:00,83.52,83.52,83.27,83.29,99743.0,82.975,82.975,82.7267,82.7465,99743.0
2025-01-30 15:40:00,83.29,83.29,82.78,82.92,130040.0,82.7465,82.7465,82.2399,82.3789,130040.0
2025-01-30 15:45:00,82.9,83.31,82.86,83.28,160719.0,82.3591,82.7664,82.3193,82.7366,160719.0
2025-01-30 15:50:00,83.27,83.5,83.27,83.41,162009.0,82.7267,82.9552,82.7267,82.8657,162009.0
2025-01-30 15:55:00,83.4,83.67,83.38,83.55,413662.0,82.8558,83.1241,82.8359,83.0048,413662.0
2025-01-31 09:30:00,83.23,83.73,83.14,83.35,94253.0,82.6869,83.1837,82.5975,82.8061,94253.0
2025-01-31 09:35:00,83.31,83.54,83.25,83.52,13798.0,82.7664,82.9949,82.7068,82.975,13798.0
2025-01-31 09:40:00,83.47,83.57,83.24,83.41,24532.0,82.9254,83.0247,82.6969,82.8657,24532.0
2025-01-31 09:45:00,83.44,83.64,83.3,83.34,100898.0,82.8956,83.0942,82.7565,82.7962,100898.0
2025-01-31 09:50:00,83.36,83.37,83.18,83.27,20811.0,82.8161,82.826,82.6373,82.7267,20811.0
2025-01-31 09:55:00,83.26,83.41,83.22,83.31,36986.0,82.7167,82.8657,82.677,82.7664,36986.0
2025-01-31 10:00:00,83.3,83.31,83.16,83.24,65773.0,82.7565,82.7664,82.6174,82.6969,65773.0
2025-01-31 10:05:00,83.22,83.25,82.95,83.03,33251.0,82.677,82.7068,82.4088,82.4882,33251.0
2025-01-31 10:10:00,83.03,83.05,82.92,82.98,19431.0,82.4882,82.5081,82.3789,82.4386,19431.0
2025-01-31 10:15:00,82.98,83.1,82.98,83.1,20353.0,82.4386,82.5578,82.4386,82.5578,20353.0
2025-01-31 10:20:00,83.15,83.23,83.1,83.21,25095.0,82.6074,82.6869,82.5578,82.6671,25095.0
2025-01-31 10:25:00,83.21,83.22,83.1,83.13,24104.0,82.6671,82.677,82.5578,82.5876,24104.0
2025-01-31 10:30:00,83.13,83.22,83.12,83.14,20454.0,82.5876,82.677,82.5776,82.5975,20454.0
2025-01-31 10:35:00,83.15,83.19,83.03,83.19,24722.0,82.6074,82.6472,82.4882,82.6472,24722.0
2025-01-31 10:40:00,83.19,83.21,83.15,83.18,20314.0,82.6472,82.6671,82.6074,82.6373,20314.0
2025-01-31 10:45:00,83.17,83.29,83.17,83.29,27700.0,82.6273,82.7465,82.6273,82.7465,27700.0
2025-01-31 10:50:00,83.28,83.29,83.1,83.12,17429.0,82.7366,82.7465,82.5578,82.5776,17429.0
2025-01-31 10:55:00,83.14,83.16,83.07,83.1,11381.0,82.5975,82.6174,82.528,82.5578,11381.0
2025-01-31 11:00:00,83.1,83.13,83.0,83.07,67370.0,82.5578,82.5876,82.4584,82.528,67370.0
2025-01-31 11:05:00,83.04,83.13,83.04,83.1,35304.0,82.4982,82.5876,82.4982,82.5578,35304.0
2025-01-31 11:10:00,83.08,83.15,83.04,83.05,21196.0,82.5379,82.6074,82.4982,82.5081,21196.0
2025-01-31 11:15:00,83.05,83.06,82.93,83.04,21857.0,82.5081,82.518,82.3889,82.4982,21857.0
2025-01-31 11:20:00,83.04,83.08,82.99,83.06,24874.0,82.4982,82.5379,82.4485,82.518,24874.0
2025-01-31 11:25:00,83.06,83.12,83.04,83.08,40460.0,82.518,82.5776,82.4982,82.5379,40460.0
2025-01-31 11:30:00,83.09,83.12,83.04,83.08,29116.0,82.5478,82.5776,82.4982,82.5379,29116.0
2025-01-31 11:35:00,83.08,83.13,83.05,83.12,23114.0,82.5379,82.5876,82.5081,82.5776,23114.0
2025-01-31 11:40:00,83.13,83.2,83.08,83.16,26338.0,82.5876,82.6571,82.5379,82.6174,26338.0
2025-01-31 11:45:00,83.17,83.27,83.14,83.26,87877.0,82.6273,82.7267,82.5975,82.7167,87877.0
2025-01-31 11:50:00,83.27,83.27,83.18,83.22,50844.0,82.7267,82.7267,82.6373,82.677,50844.0
2025-01-31 11:55:00,83.23,83.34,83.22,83.31,28614.0,82.6869,82.7962,82.677,82.7664,28614.0
2025-01-31 12:00:00,83.32,83.36,83.15,83.18,33975.0,82.7763,82.8161,82.6074,82.6373,33975.0
2025-01-31 12:05:00,83.18,83.2,83.1,83.12,39698.0,82.6373,82.6571,82.5578,82.5776,39698.0
2025-01-31 12:10:00,83.13,83.15,83.04,83.09,33847.0,82.5876,82.6074,82.4982,82.5478,33847.0
2025-01-31 12:15:00,83.09,83.16,83.04,83.13,35289.0,82.5478,82.6174,82.4982,82.5876,35289.0
2025-01-31 12:20:00,83.11,83.24,83.08,83.2,36485.0,82.5677,82.6969,82.5379,82.6571,36485.0
2025-01-31 12:25:00,83.2,83.22,83.11,83.14,57046.0,82.6571,82.677,82.5677,82.5975,57046.0
2025-01-31 12:30:00,83.14,83.17,82.86,82.92,224818.0,82.5975,82.6273,82.3193,82.3789,224818.0
2025-01-31 12:35:00,82.89,82.89,82.82,82.84,15196.0,82.3491,82.3491,82.2796,82.2995,15196.0
2025-01-31 12:40:00,82.83,82.99,82.79,82.94,41267.0,82.2895,82.4485,82.2498,82.3988,41267.0
2025-01-31 12:45:00,82.94,82.96,82.89,82.94,40855.0,82.3988,82.4187,82.3491,82.3988,40855.0
2025-01-31 12:50:00,82.92,83.0,82.91,82.97,34609.0,82.3789,82.4584,82.369,82.4286,34609.0
2025-01-31 12:55:00,82.98,82.98,82.81,82.83,30244.0,82.4386,82.4386,82.2697,82.2895,30244.0
2025-01-31 13:00:00,82.83,82.9,82.82,82.88,26111.0,82.2895,82.3591,82.2796,82.3392,26111.0
2025-01-31 13:05:00,82.88,83.0,82.85,83.0,50553.0,82.3392,82.4584,82.3094,82.4584,50553.0
2025-01-31 13:10:00,82.99,83.05,82.99,83.05,38884.0,82.4485,82.5081,82.4485,82.5081,38884.0
2025-01-31 13:15:00,83.03,83.05,82.92,82.95,40000.0,82.4882,82.5081,82.3789,82.4088,40000.0
2025-01-31 13:20:00,82.94,83.03,82.9,83.02,39655.0,82.3988,82.4882,82.3591,82.4783,39655.0
2025-01-31 13:25:00,83.0,83.02,82.93,82.99,28602.0,82.4584,82.4783,82.3889,82.4485,28602.0
2025-01-31 13:30:00,82.97,82.99,82.76,82.77,25135.0,82.4286,82.4485,82.22,82.2299,25135.0
2025-01-31 13:35:00,82.77,82.86,82.74,82.8,58871.0,82.2299,82.3193,82.2001,82.2597,58871.0
2025-01-31 13:40:00,82.81,82.98,82.81,82.98,34054.0,82.2697,82.4386,82.2697,82.4386,34054.0
2025-01-31 13:45:00,82.97,83.01,82.93,82.95,15601.0,82.4286,82.4684,82.3889,82.4088,15601.0
2025-01-31 13:50:00,82.95,83.02,82.92,83.01,86295.0,82.4088,82.4783,82.3789,82.4684,86295.0
2025-01-31 13:55:00,83.0,83.01,82.9,82.95,28783.0,82.4584,82.4684,82.3591,82.4088,28783.0
2025-01-31 14:00:00,82.94,82.95,82.84,82.85,129982.0,82.3988,82.4088,82.2995,82.3094,129982.0
2025-01-31 14:05:00,82.84,82.84,82.6,82.63,28840.0,82.2995,82.2995,82.061,82.0908,28840.0
2025-01-31 14:10:00,82.62,82.72,82.62,82.67,28003.0,82.0809,82.1803,82.0809,82.1306,28003.0
2025-01-31 14:15:00,82.67,82.75,82.59,82.62,34084.0,82.1306,82.2101,82.0511,82.0809,34084.0
2025-01-31 14:20:00,82.61,82.61,82.46,82.59,16834.0,82.071,82.071,81.9219,82.0511,16834.0
2025-01-31 14:25:00,82.59,82.78,82.58,82.74,55727.0,82.0511,82.2399,82.0412,82.2001,55727.0
2025-01-31 14:30:00,82.74,82.84,82.71,82.83,37852.0,82.2001,82.2995,82.1703,82.2895,37852.0
2025-01-31 14:35:00,82.83,82.85,82.73,82.81,36647.0,82.2895,82.3094,82.1902,82.2697,36647.0
2025-01-31 14:40:00,82.8,82.82,82.69,82.71,74593.0,82.2597,82.2796,82.1504,82.1703,74593.0
2025-01-31 14:45:00,82.7,82.75,82.65,82.75,66849.0,82.1604,82.2101,82.1107,82.2101,66849.0
2025-01-31 14:50:00,82.75,82.81,82.7,82.78,36728.0,82.2101,82.2697,82.1604,82.2399,36728.0
2025-01-31 14:55:00,82.79,82.86,82.73,82.77,42856.0,82.2498,82.3193,82.1902,82.2299,42856.0
2025-01-31 15:00:00,82.76,82.77,82.43,82.45,81945.0,82.22,82.2299,81.8921,81.912,81945.0
2025-01-31 15:05:00,82.44,82.51,82.39,82.39,41290.0,81.9021,81.9716,81.8524,81.8524,41290.0
2025-01-31 15:10:00,82.39,82.43,82.34,82.4,43160.0,81.8524,81.8921,81.8027,81.8623,43160.0
2025-01-31 15:15:00,82.41,82.55,82.4,82.51,47272.0,81.8723,82.0114,81.8623,81.9716,47272.0
2025-01-31 15:20:00,82.5,82.52,82.42,82.47,31036.0,81.9617,81.9816,81.8822,81.9319,31036.0
2025-01-31 15:25:00,82.46,82.49,82.38,82.39,30379.0,81.9219,81.9518,81.8425,81.8524,30379.0
2025-01-31 15:30:00,82.39,82.45,82.29,82.38,43977.0,81.8524,81.912,81.7531,81.8425,43977.0
2025-01-31 15:35:00,82.37,82.4,82.28,82.34,64202.0,81.8325,81.8623,81.7431,81.8027,64202.0
2025-01-31 15:40:00,82.34,82.41,82.31,82.31,80921.0,81.8027,81.8723,81.7729,81.7729,80921.0
2025-01-31 15:45:00,82.31,82.46,82.3,82.44,89820.0,81.7729,81.9219,81.763,81.9021,89820.0
2025-01-31 15:50:00,82.44,82.57,82.36,82.42,161143.0,81.9021,82.0312,81.8226,81.8822,161143.0
2025-01-31 15:55:00,82.43,82.76,82.36,82.71,471466.0,81.8921,82.22,81.8226,82.1703,471466.0
2025-02-03 09:30:00,81.29,81.85,80.79,81.51,167892.0,80.7596,81.3159,80.2628,80.9781,167892.0
2025-02-03 09:35:00,81.52,81.59,81.21,81.3,109309.0,80.9881,81.0576,80.6801,80.7695,109309.0
2025-02-03 09:40:00,81.29,81.37,81.15,81.31,81349.0,80.7596,80.8391,80.6205,80.7795,81349.0
2025-02-03 09:45:00,81.33,81.45,81.23,81.39,70747.0,80.7993,80.9185,80.7,80.8589,70747.0
2025-02-03 09:50:00,81.4,81.61,81.26,81.43,62684.0,80.8689,81.0775,80.7298,80.8987,62684.0
2025-02-03 09:55:00,81.46,81.67,81.36,81.4,29457.0,80.9285,81.1371,80.8291,80.8689,29457.0
2025-02-03 10:00:00,81.37,81.63,81.25,81.59,34708.0,80.8391,81.0974,80.7198,81.0576,34708.0
2025-02-03 10:05:00,81.55,81.61,81.41,81.57,28939.0,81.0179,81.0775,80.8788,81.0378,28939.0
2025-02-03 10:10:00,81.56,81.7,81.47,81.54,17668.0,81.0278,81.1669,80.9384,81.008,17668.0
2025-02-03 10:15:00,81.56,81.58,81.4,81.4,38035.0,81.0278,81.0477,80.8689,80.8689,38035.0
2025-02-03 10:20:00,81.41,81.87,81.3,81.85,61422.0,80.8788,81.3358,80.7695,81.3159,61422.0
2025-02-03 10:25:00,81.85,82.05,81.72,82.03,32277.0,81.3159,81.5146,81.1868,81.4948,32277.0
2025-02-03 10:30:00,82.03,82.29,81.94,82.29,26247.0,81.4948,81.7531,81.4053,81.7531,26247.0
2025-02-03 10:35:00,82.27,82.41,82.19,82.21,29019.0,81.7332,81.8723,81.6537,81.6736,29019.0
2025-02-03 10:40:00,82.18,82.38,82.09,82.35,22033.0,81.6438,81.8425,81.5544,81.8127,22033.0
2025-02-03 10:45:00,82.33,82.4,82.18,82.28,21330.0,81.7928,81.8623,81.6438,81.7431,21330.0
2025-02-03 10:50:00,82.3,82.43,82.27,82.32,22386.0,81.763,81.8921,81.7332,81.7829,22386.0
2025-02-03 10:55:00,82.31,82.41,82.27,82.29,20320.0,81.7729,81.8723,81.7332,81.7531,20320.0
2025-02-03 11:00:00,82.29,82.44,82.2,82.28,25031.0,81.7531,81.9021,81.6636,81.7431,25031.0
2025-02-03 11:05:00,82.25,82.48,82.04,82.46,33808.0,81.7133,81.9418,81.5047,81.9219,33808.0
2025-02-03 11:10:00,82.47,82.64,82.47,82.63,27982.0,81.9319,82.1008,81.9319,82.0908,27982.0
2025-02-03 11:15:00,82.63,82.78,82.6,82.78,24367.0,82.0908,82.2399,82.061,82.2399,24367.0
2025-02-03 11:20:00,82.77,82.94,82.75,82.92,45505.0,82.2299,82.3988,82.2101,82.3789,45505.0
2025-02-03 11:25:00,82.91,82.98,82.89,82.98,53274.0,82.369,82.4386,82.3491,82.4386,53274.0
2025-02-03 11:30:00,82.95,83.0,82.78,82.95,123207.0,82.4088,82.4584,82.2399,82.4088,123207.0
2025-02-03 11:35:00,82.96,83.07,82.93,83.07,106492.0,82.4187,82.528,82.3889,82.528,106492.0
2025-02-03 11:40:00,83.04,83.22,83.04,83.22,28837.0,82.4982,82.677,82.4982,82.677,28837.0
2025-02-03 11:45:00,83.2,83.22,83.0,83.07,56864.0,82.6571,82.677,82.4584,82.528,56864.0
2025-02-03 11:50:00,83.08,83.11,83.06,83.07,29217.0,82.5379,82.5677,82.518,82.528,29217.0
2025-02-03 11:55:00,83.05,83.11,82.9,82.9,53679.0,82.5081,82.5677,82.3591,82.3591,53679.0
2025-02-03 12:00:00,82.9,83.01,82.7,82.89,40117.0,82.3591,82.4684,82.1604,82.3491,40117.0
2025-02-03 12:05:00,82.9,82.94,82.82,82.88,12970.0,82.3591,82.3988,82.2796,82.3392,12970.0
2025-02-03 12:10:00,82.87,82.88,82.71,82.74,47863.0,82.3293,82.3392,82.1703,82.2001,47863.0
2025-02-03 12:15:00,82.75,82.8,82.66,82.8,27164.0,82.2101,82.2597,82.1206,82.2597,27164.0
2025-02-03 12:20:00,82.8,82.99,82.79,82.99,14162.0,82.2597,82.4485,82.2498,82.4485,14162.0
2025-02-03 12:25:00,82.99,83.01,82.9,82.9,22347.0,82.4485,82.4684,82.3591,82.3591,22347.0
2025-02-03 12:30:00,82.91,82.94,82.88,82.88,12775.0,82.369,82.3988,82.3392,82.3392,12775.0
2025-02-03 12:35:00,82.88,82.91,82.81,82.87,19873.0,82.3392,82.369,82.2697,82.3293,19873.0
2025-02-03 12:40:00,82.87,82.87,82.74,82.84,25138.0,82.3293,82.3293,82.2001,82.2995,25138.0
2025-02-03 12:45:00,82.84,82.89,82.78,82.79,20058.0,82.2995,82.3491,82.2399,82.2498,20058.0
2025-02-03 12:50:00,82.77,83.01,82.77,82.94,21170.0,82.2299,82.4684,82.2299,82.3988,21170.0
2025-02-03 12:55:00,82.92,82.92,82.71,82.9,31429.0,82.3789,82.3789,82.1703,82.3591,31429.0
2025-02-03 13:00:00,82.89,82.9,82.72,82.86,17400.0,82.3491,82.3591,82.1803,82.3193,17400.0
2025-02-03 13:05:00,82.87,82.91,82.79,82.81,13976.0,82.3293,82.369,82.2498,82.2697,13976.0
2025-02-03 13:10:00,82.78,82.91,82.75,82.89,20394.0,82.2399,82.369,82.2101,82.3491,20394.0
2025-02-03 13:15:00,82.89,82.91,82.86,82.9,19357.0,82.3491,82.369,82.3193,82.3591,19357.0
2025-02-03 13:20:00,82.9,82.97,82.89,82.93,18597.0,82.3591,82.4286,82.3491,82.3889,18597.0
2025-02-03 13:25:00,82.92,83.01,82.92,82.97,24161.0,82.3789,82.4684,82.3789,82.4286,24161.0
2025-02-03 13:30:00,82.99,83.03,82.96,82.98,24830.0,82.4485,82.4882,82.4187,82.4386,24830.0
2025-02-03 13:35:00,83.0,83.01,82.88,82.97,22706.0,82.4584,82.4684,82.3392,82.4286,22706.0
2025-02-03 13:40:00,82.98,82.98,82.82,82.85,14500.0,82.4386,82.4386,82.2796,82.3094,14500.0
2025-02-03 13:45:00,82.88,82.96,82.87,82.93,11872.0,82.3392,82.4187,82.3293,82.3889,11872.0
2025-02-03 13:50:00,82.93,82.97,82.91,82.91,10444.0,82.3889,82.4286,82.369,82.369,10444.0
2025-02-03 13:55:00,82.92,82.92,82.85,82.86,10616.0,82.3789,82.3789,82.3094,82.3193,10616.0
2025-02-03 14:00:00,82.86,82.89,82.79,82.84,17908.0,82.3193,82.3491,82.2498,82.2995,17908.0
2025-02-03 14:05:00,82.85,82.85,82.78,82.82,28638.0,82.3094,82.3094,82.2399,82.2796,28638.0
2025-02-03 14:10:00,82.82,82.85,82.78,82.84,15102.0,82.2796,82.3094,82.2399,82.2995,15102.0
2025-02-03 14:15:00,82.83,82.91,82.82,82.89,16002.0,82.2895,82.369,82.2796,82.3491,16002.0
2025-02-03 14:20:00,82.88,82.91,82.86,82.89,28903.0,82.3392,82.369,82.3193,82.3491,28903.0
2025-02-03 14:25:00,82.89,82.9,82.81,82.83,23385.0,82.3491,82.3591,82.2697,82.2895,23385.0
2025-02-03 14:30:00,82.83,82.9,82.83,82.83,17021.0,82.2895,82.3591,82.2895,82.2895,17021.0
2025-02-03 14:35:00,82.83,82.87,82.81,82.85,10755.0,82.2895,82.3293,82.2697,82.3094,10755.0
2025-02-03 14:40:00,82.85,82.92,82.84,82.89,30149.0,82.3094,82.3789,82.2995,82.3491,30149.0
2025-02-03 14:45:00,82.88,82.95,82.88,82.94,23747.0,82.3392,82.4088,82.3392,82.3988,23747.0
2025-02-03 14:50:00,82.93,82.93,82.89,82.91,13335.0,82.3889,82.3889,82.3491,82.369,13335.0
2025-02-03 14:55:00,82.91,82.92,82.83,82.87,19025.0,82.369,82.3789,82.2895,82.3293,19025.0
2025-02-03 15:00:00,82.87,82.93,82.82,82.92,19161.0,82.3293,82.3889,82.2796,82.3789,19161.0
2025-02-03 15:05:00,82.92,82.99,82.87,82.98,18201.0,82.3789,82.4485,82.3293,82.4386,18201.0
2025-02-03 15:10:00,82.98,83.0,82.9,82.9,32792.0,82.4386,82.4584,82.3591,82.3591,32792.0
2025-02-03 15:15:00,82.9,82.95,82.89,82.93,27144.0,82.3591,82.4088,82.3491,82.3889,27144.0
2025-02-03 15:20:00,82.93,82.98,82.93,82.95,26080.0,82.3889,82.4386,82.3889,82.4088,26080.0
2025-02-03 15:25:00,82.95,82.95,82.78,82.8,32508.0,82.4088,82.4088,82.2399,82.2597,32508.0
2025-02-03 15:30:00,82.8,82.89,82.76,82.89,31278.0,82.2597,82.3491,82.22,82.3491,31278.0
2025-02-03 15:35:00,82.88,83.0,82.85,82.94,26634.0,82.3392,82.4584,82.3094,82.3988,26634.0
2025-02-03 15:40:00,82.94,82.99,82.76,82.8,49815.0,82.3988,82.4485,82.22,82.2597,49815.0
2025-02-03 15:45:00,82.81,82.86,82.75,82.84,78325.0,82.2697,82.3193,82.2101,82.2995,78325.0
2025-02-03 15:50:00,82.85,83.0,82.83,82.9,127421.0,82.3094,82.4584,82.2895,82.3591,127421.0
2025-02-03 15:55:00,82.9,82.92,82.69,82.73,401739.0,82.3591,82.3789,82.1504,82.1902,401739.0
2025-02-04 09:30:00,82.6,82.71,82.27,82.69,170631.0,82.061,82.1703,81.7332,82.1504,170631.0
2025-02-04 09:35:00,82.68,82.75,82.28,82.29,58653.0,82.1405,82.2101,81.7431,81.7531,58653.0
2025-02-04 09:40:00,82.27,82.33,82.07,82.1,48139.0,81.7332,81.7928,81.5345,81.5643,48139.0
2025-02-04 09:45:00,82.13,82.22,81.91,82.04,33152.0,81.5941,81.6835,81.3755,81.5047,33152.0
2025-02-04 09:50:00,82.03,82.11,81.96,82.05,23066.0,81.4948,81.5742,81.4252,81.5146,23066.0
2025-02-04 09:55:00,82.09,82.19,81.99,82.17,34230.0,81.5544,81.6537,81.455,81.6338,34230.0
2025-02-04 10:00:00,82.16,82.28,82.14,82.26,19637.0,81.6239,81.7431,81.604,81.7233,19637.0
2025-02-04 10:05:00,82.27,82.44,82.26,82.42,36091.0,81.7332,81.9021,81.7233,81.8822,36091.0
2025-02-04 10:10:00,82.4,82.4,82.08,82.13,52043.0,81.8623,81.8623,81.5444,81.5941,52043.0
2025-02-04 10:15:00,82.14,82.26,82.1,82.2,29751.0,81.604,81.7233,81.5643,81.6636,29751.0
2025-02-04 10:20:00,82.23,82.32,82.15,82.24,33231.0,81.6934,81.7829,81.614,81.7034,33231.0
2025-02-04 10:25:00,82.26,82.37,82.22,82.32,34003.0,81.7233,81.8325,81.6835,81.7829,34003.0
2025-02-04 10:30:00,82.3,82.3,82.18,82.3,36955.0,81.763,81.763,81.6438,81.763,36955.0
2025-02-04 10:35:00,82.29,82.29,82.2,82.22,26145.0,81.7531,81.7531,81.6636,81.6835,26145.0
2025-02-04 10:40:00,82.22,82.28,82.21,82.23,26797.0,81.6835,81.7431,81.6736,81.6934,26797.0
2025-02-04 10:45:00,82.23,82.24,82.11,82.2,33169.0,81.6934,81.7034,81.5742,81.6636,33169.0
2025-02-04 10:50:00,82.19,82.21,82.1,82.16,49503.0,81.6537,81.6736,81.5643,81.6239,49503.0
2025-02-04 10:55:00,82.18,82.23,82.07,82.15,25585.0,81.6438,81.6934,81.5345,81.614,25585.0
2025-02-04 11:00:00,82.17,82.37,82.14,82.36,19657.0,81.6338,81.8325,81.604,81.8226,19657.0
2025-02-04 11:05:00,82.37,82.46,82.33,82.44,56027.0,81.8325,81.9219,81.7928,81.9021,56027.0
2025-02-04 11:10:00,82.44,82.46,82.33,82.45,50683.0,81.9021,81.9219,81.7928,81.912,50683.0
2025-02-04 11:15:00,82.47,82.49,82.41,82.47,34731.0,81.9319,81.9518,81.8723,81.9319,34731.0
2025-02-04 11:20:00,82.48,82.55,82.46,82.48,43424.0,81.9418,82.0114,81.9219,81.9418,43424.0
2025-02-04 11:25:00,82.48,82.55,82.43,82.54,34845.0,81.9418,82.0114,81.8921,82.0014,34845.0
2025-02-04 11:30:00,82.53,82.56,82.4,82.41,27588.0,81.9915,82.0213,81.8623,81.8723,27588.0
2025-02-04 11:35:00,82.41,82.46,82.4,82.45,27153.0,81.8723,81.9219,81.8623,81.912,27153.0
2025-02-04 11:40:00,82.45,82.47,82.41,82.42,21312.0,81.912,81.9319,81.8723,81.8822,21312.0
2025-02-04 11:45:00,82.43,82.45,82.31,82.31,24208.0,81.8921,81.912,81.7729,81.7729,24208.0
2025-02-04 11:50:00,82.31,82.34,82.24,82.34,33918.0,81.7729,81.8027,81.7034,81.8027,33918.0
2025-02-04 11:55:00,82.34,82.38,82.3,82.36,34715.0,81.8027,81.8425,81.763,81.8226,34715.0
2025-02-04 12:00:00,82.37,82.39,82.31,82.36,26141.0,81.8325,81.8524,81.7729,81.8226,26141.0
2025-02-04 12:05:00,82.36,82.45,82.36,82.42,17156.0,81.8226,81.912,81.8226,81.8822,17156.0
2025-02-04 12:10:00,82.41,82.41,82.26,82.27,27334.0,81.8723,81.8723,81.7233,81.7332,27334.0
2025-02-04 12:15:00,82.26,82.27,82.1,82.16,27742.0,81.7233,81.7332,81.5643,81.6239,27742.0
2025-02-04 12:20:00,82.17,82.18,82.13,82.14,17246.0,81.6338,81.6438,81.5941,81.604,17246.0
2025-02-04 12:25:00,82.14,82.17,82.03,82.06,18961.0,81.604,81.6338,81.4948,81.5246,18961.0
2025-02-04 12:30:00,82.07,82.11,81.98,82.05,15188.0,81.5345,81.5742,81.4451,81.5146,15188.0
2025-02-04 12:35:00,82.05,82.1,82.02,82.05,17371.0,81.5146,81.5643,81.4848,81.5146,17371.0
2025-02-04 12:40:00,82.05,82.1,82.03,82.1,19362.0,81.5146,81.5643,81.4948,81.5643,19362.0
2025-02-04 12:45:00,82.1,82.11,82.02,82.06,9655.0,81.5643,81.5742,81.4848,81.5246,9655.0
2025-02-04 12:50:00,82.06,82.11,82.05,82.06,12768.0,81.5246,81.5742,81.5146,81.5246,12768.0
2025-02-04 12:55:00,82.05,82.17,82.04,82.16,12557.0,81.5146,81.6338,81.5047,81.6239,12557.0
2025-02-04 13:00:00,82.15,82.21,82.14,82.17,7322.0,81.614,81.6736,81.604,81.6338,7322.0
2025-02-04 13:05:00,82.16,82.21,82.15,82.19,8901.0,81.6239,81.6736,81.614,81.6537,8901.0
2025-02-04 13:10:00,82.19,82.23,82.18,82.2,10096.0,81.6537,81.6934,81.6438,81.6636,10096.0
2025-02-04 13:15:00,82.19,82.23,82.16,82.22,17602.0,81.6537,81.6934,81.6239,81.6835,17602.0
2025-02-04 13:20:00,82.22,82.22,82.14,82.18,11135.0,81.6835,81.6835,81.604,81.6438,11135.0
2025-02-04 13:25:00,82.18,82.22,82.16,82.2,10983.0,81.6438,81.6835,81.6239,81.6636,10983.0
2025-02-04 13:30:00,82.2,82.26,82.19,82.24,15459.0,81.6636,81.7233,81.6537,81.7034,15459.0
2025-02-04 13:35:00,82.23,82.24,82.08,82.1,27036.0,81.6934,81.7034,81.5444,81.5643,27036.0
2025-02-04 13:40:00,82.08,82.15,82.08,82.14,18370.0,81.5444,81.614,81.5444,81.604,18370.0
2025-02-04 13:45:00,82.14,82.17,82.11,82.13,18189.0,81.604,81.6338,81.5742,81.5941,18189.0
2025-02-04 13:50:00,82.13,82.15,82.11,82.13,14218.0,81.5941,81.614,81.5742,81.5941,14218.0
2025-02-04 13:55:00,82.12,82.12,82.06,82.09,13483.0,81.5842,81.5842,81.5246,81.5544,13483.0
2025-02-04 14:00:00,82.08,82.15,82.07,82.15,21262.0,81.5444,81.614,81.5345,81.614,21262.0
2025-02-04 14:05:00,82.14,82.2,82.14,82.18,20638.0,81.604,81.6636,81.604,81.6438,20638.0
2025-02-04 14:10:00,82.17,82.2,82.17,82.19,14742.0,81.6338,81.6636,81.6338,81.6537,14742.0
2025-02-04 14:15:00,82.19,82.23,82.16,82.18,25582.0,81.6537,81.6934,81.6239,81.6438,25582.0
2025-02-04 14:20:00,82.18,82.25,82.18,82.2,26354.0,81.6438,81.7133,81.6438,81.6636,26354.0
2025-02-04 14:25:00,82.19,82.2,82.16,82.17,42720.0,81.6537,81.6636,81.6239,81.6338,42720.0
2025-02-04 14:30:00,82.17,82.24,82.16,82.21,47065.0,81.6338,81.7034,81.6239,81.6736,47065.0
2025-02-04 14:35:00,82.22,82.23,82.17,82.19,35822.0,81.6835,81.6934,81.6338,81.6537,35822.0
2025-02-04 14:40:00,82.19,82.2,82.15,82.16,22229.0,81.6537,81.6636,81.614,81.6239,22229.0
2025-02-04 14:45:00,82.15,82.17,82.09,82.1,22879.0,81.614,81.6338,81.5544,81.5643,22879.0
2025-02-04 14:50:00,82.09,82.13,82.08,82.1,14557.0,81.5544,81.5941,81.5444,81.5643,14557.0
2025-02-04 14:55:00,82.09,82.11,81.97,82.03,28947.0,81.5544,81.5742,81.4351,81.4948,28947.0
2025-02-04 15:00:00,82.0,82.05,81.97,82.05,18849.0,81.4649,81.5146,81.4351,81.5146,18849.0
2025-02-04 15:05:00,82.05,82.12,82.01,82.02,16946.0,81.5146,81.5842,81.4749,81.4848,16946.0
2025-02-04 15:10:00,82.02,82.1,81.99,81.99,16103.0,81.4848,81.5643,81.455,81.455,16103.0
2025-02-04 15:15:00,81.99,82.0,81.93,81.95,37254.0,81.455,81.4649,81.3954,81.4153,37254.0
2025-02-04 15:20:00,81.96,81.98,81.88,81.88,33068.0,81.4252,81.4451,81.3457,81.3457,33068.0
2025-02-04 15:25:00,81.88,81.9,81.8,81.84,28192.0,81.3457,81.3656,81.2663,81.306,28192.0
2025-02-04 15:30:00,81.83,81.92,81.83,81.9,29672.0,81.2961,81.3855,81.2961,81.3656,29672.0
2025-02-04 15:35:00,81.9,81.95,81.88,81.92,36570.0,81.3656,81.4153,81.3457,81.3855,36570.0
2025-02-04 15:40:00,81.92,82.0,81.89,81.96,48703.0,81.3855,81.4649,81.3557,81.4252,48703.0
2025-02-04 15:45:00,81.97,81.97,81.91,81.92,43055.0,81.4351,81.4351,81.3755,81.3855,43055.0
2025-02-04 15:50:00,81.91,82.03,81.86,81.95,174361.0,81.3755,81.4948,81.3259,81.4153,174361.0
2025-02-04 15:55:00,81.95,82.01,81.75,81.8,643335.0,81.4153,81.4749,81.2166,81.2663,643335.0
2025-02-05 09:30:00,82.24,82.24,81.35,81.54,103619.0,81.7034,81.7034,80.8192,81.008,103619.0
2025-02-05 09:35:00,81.61,81.88,81.6,81.67,123290.0,81.0775,81.3457,81.0676,81.1371,123290.0
2025-02-05 09:40:00,81.7,81.73,81.52,81.56,92463.0,81.1669,81.1967,80.9881,81.0278,92463.0
2025-02-05 09:45:00,81.55,81.55,81.37,81.38,83673.0,81.0179,81.0179,80.8391,80.849,83673.0
2025-02-05 09:50:00,81.37,81.46,81.31,81.42,37153.0,80.8391,80.9285,80.7795,80.8887,37153.0
2025-02-05 09:55:00,81.42,81.44,81.25,81.25,32988.0,80.8887,80.9086,80.7198,80.7198,32988.0
2025-02-05 10:00:00,81.25,81.43,81.04,81.08,33943.0,80.7198,80.8987,80.5112,80.551,33943.0
2025-02-05 10:05:00,81.08,81.41,81.06,81.39,44488.0,80.551,80.8788,80.5311,80.8589,44488.0
2025-02-05 10:10:00,81.4,81.53,81.35,81.53,40173.0,80.8689,80.998,80.8192,80.998,40173.0
2025-02-05 10:15:00,81.54,81.58,81.47,81.5,30135.0,81.008,81.0477,80.9384,80.9682,30135.0
2025-02-05 10:20:00,81.5,81.58,81.47,81.53,39618.0,80.9682,81.0477,80.9384,80.998,39618.0
2025-02-05 10:25:00,81.53,81.67,81.52,81.64,47305.0,80.998,81.1371,80.9881,81.1073,47305.0
2025-02-05 10:30:00,81.63,81.69,81.58,81.66,59000.0,81.0974,81.157,81.0477,81.1272,59000.0
2025-02-05 10:35:00,81.65,81.73,81.63,81.68,45353.0,81.1172,81.1967,81.0974,81.147,45353.0
2025-02-05 10:40:00,81.69,81.74,81.57,81.6,58354.0,81.157,81.2066,81.0378,81.0676,58354.0
2025-02-05 10:45:00,81.6,81.68,81.58,81.61,43501.0,81.0676,81.147,81.0477,81.0775,43501.0
2025-02-05 10:50:00,81.61,81.68,81.61,81.64,48861.0,81.0775,81.147,81.0775,81.1073,48861.0
2025-02-05 10:55:00,81.64,81.68,81.57,81.62,43116.0,81.1073,81.147,81.0378,81.0874,43116.0
2025-02-05 11:00:00,81.61,81.69,81.57,81.63,65258.0,81.0775,81.157,81.0378,81.0974,65258.0
2025-02-05 11:05:00,81.63,81.65,81.59,81.65,22160.0,81.0974,81.1172,81.0576,81.1172,22160.0
2025-02-05 11:10:00,81.64,81.68,81.63,81.64,73756.0,81.1073,81.147,81.0974,81.1073,73756.0
2025-02-05 11:15:00,81.64,81.67,81.59,81.6,47449.0,81.1073,81.1371,81.0576,81.0676,47449.0
2025-02-05 11:20:00,81.58,81.63,81.52,81.63,22990.0,81.0477,81.0974,80.9881,81.0974,22990.0
2025-02-05 11:25:00,81.63,81.74,81.62,81.71,21192.0,81.0974,81.2066,81.0874,81.1768,21192.0
2025-02-05 11:30:00,81.72,81.73,81.66,81.7,43208.0,81.1868,81.1967,81.1272,81.1669,43208.0
2025-02-05 11:35:00,81.69,81.69,81.63,81.63,21215.0,81.157,81.157,81.0974,81.0974,21215.0
2025-02-05 11:40:00,81.64,81.67,81.62,81.65,27596.0,81.1073,81.1371,81.0874,81.1172,27596.0
2025-02-05 11:45:00,81.65,81.67,81.62,81.62,18958.0,81.1172,81.1371,81.0874,81.0874,18958.0
2025-02-05 11:50:00,81.62,81.71,81.61,81.64,56300.0,81.0874,81.1768,81.0775,81.1073,56300.0
2025-02-05 11:55:00,81.64,81.68,81.63,81.67,21648.0,81.1073,81.147,81.0974,81.1371,21648.0
2025-02-05 12:00:00,81.67,81.68,81.62,81.62,21266.0,81.1371,81.147,81.0874,81.0874,21266.0
2025-02-05 12:05:00,81.62,81.68,81.6,81.64,69043.0,81.0874,81.147,81.0676,81.1073,69043.0
2025-02-05 12:10:00,81.64,81.65,81.61,81.61,15654.0,81.1073,81.1172,81.0775,81.0775,15654.0
2025-02-05 12:15:00,81.6,81.61,81.54,81.58,11699.0,81.0676,81.0775,81.008,81.0477,11699.0
2025-02-05 12:20:00,81.53,81.59,81.53,81.57,9587.0,80.998,81.0576,80.998,81.0378,9587.0
2025-02-05 12:25:00,81.56,81.64,81.56,81.63,7213.0,81.0278,81.1073,81.0278,81.0974,7213.0
2025-02-05 12:30:00,81.63,81.64,81.61,81.62,9259.0,81.0974,81.1073,81.0775,81.0874,9259.0
2025-02-05 12:35:00,81.62,81.64,81.58,81.61,17358.0,81.0874,81.1073,81.0477,81.0775,17358.0
2025-02-05 12:40:00,81.61,81.65,81.6,81.65,7520.0,81.0775,81.1172,81.0676,81.1172,7520.0
2025-02-05 12:45:00,81.65,81.66,81.63,81.65,11120.0,81.1172,81.1272,81.0974,81.1172,11120.0
2025-02-05 12:50:00,81.65,81.67,81.63,81.65,11348.0,81.1172,81.1371,81.0974,81.1172,11348.0
2025-02-05 12:55:00,81.64,81.69,81.63,81.64,33158.0,81.1073,81.157,81.0974,81.1073,33158.0
2025-02-05 13:00:00,81.65,81.7,81.64,81.67,21858.0,81.1172,81.1669,81.1073,81.1371,21858.0
2025-02-05 13:05:00,81.67,81.67,81.61,81.65,17794.0,81.1371,81.1371,81.0775,81.1172,17794.0
2025-02-05 13:10:00,81.65,81.69,81.63,81.69,25483.0,81.1172,81.157,81.0974,81.157,25483.0
2025-02-05 13:15:00,81.69,81.7,81.66,81.69,19234.0,81.157,81.1669,81.1272,81.157,19234.0
2025-02-05 13:20:00,81.68,81.72,81.67,81.72,15223.0,81.147,81.1868,81.1371,81.1868,15223.0
2025-02-05 13:25:00,81.72,81.75,81.64,81.69,37996.0,81.1868,81.2166,81.1073,81.157,37996.0
2025-02-05 13:30:00,81.7,81.81,81.7,81.79,17516.0,81.1669,81.2762,81.1669,81.2563,17516.0
2025-02-05 13:35:00,81.78,81.96,81.78,81.95,17319.0,81.2464,81.4252,81.2464,81.4153,17319.0
2025-02-05 13:40:00,81.98,82.0,81.9,81.91,24860.0,81.4451,81.4649,81.3656,81.3755,24860.0
2025-02-05 13:45:00,81.92,81.95,81.91,81.92,18913.0,81.3855,81.4153,81.3755,81.3855,18913.0
2025-02-05 13:50:00,81.92,81.92,81.77,81.78,20959.0,81.3855,81.3855,81.2365,81.2464,20959.0
2025-02-05 13:55:00,81.79,81.79,81.72,81.76,14048.0,81.2563,81.2563,81.1868,81.2265,14048.0
2025-02-05 14:00:00,81.76,81.79,81.7,81.7,20434.0,81.2265,81.2563,81.1669,81.1669,20434.0
2025-02-05 14:05:00,81.7,81.73,81.66,81.67,24446.0,81.1669,81.1967,81.1272,81.1371,24446.0
2025-02-05 14:10:00,81.68,81.7,81.66,81.67,23568.0,81.147,81.1669,81.1272,81.1371,23568.0
2025-02-05 14:15:00,81.66,81.68,81.64,81.67,21236.0,81.1272,81.147,81.1073,81.1371,21236.0
2025-02-05 14:20:00,81.67,81.69,81.64,81.66,20327.0,81.1371,81.157,81.1073,81.1272,20327.0
2025-02-05 14:25:00,81.66,81.73,81.65,81.68,26717.0,81.1272,81.1967,81.1172,81.147,26717.0
2025-02-05 14:30:00,81.68,81.71,81.67,81.69,19165.0,81.147,81.1768,81.1371,81.157,19165.0
2025-02-05 14:35:00,81.69,81.69,81.62,81.63,20020.0,81.157,81.157,81.0874,81.0974,20020.0
2025-02-05 14:40:00,81.63,81.64,81.59,81.63,22695.0,81.0974,81.1073,81.0576,81.0974,22695.0
2025-02-05 14:45:00,81.63,81.64,81.61,81.61,16663.0,81.0974,81.1073,81.0775,81.0775,16663.0
2025-02-05 14:50:00,81.61,81.66,81.61,81.65,19188.0,81.0775,81.1272,81.0775,81.1172,19188.0
2025-02-05 14:55:00,81.66,81.68,81.64,81.65,16008.0,81.1272,81.147,81.1073,81.1172,16008.0
2025-02-05 15:00:00,81.65,81.7,81.64,81.66,34497.0,81.1172,81.1669,81.1073,81.1272,34497.0
2025-02-05 15:05:00,81.66,81.7,81.63,81.7,26039.0,81.1272,81.1669,81.0974,81.1669,26039.0
2025-02-05 15:10:00,81.7,81.72,81.67,81.72,30224.0,81.1669,81.1868,81.1371,81.1868,30224.0
2025-02-05 15:15:00,81.72,81.85,81.71,81.84,39395.0,81.1868,81.3159,81.1768,81.306,39395.0
2025-02-05 15:20:00,81.84,81.93,81.83,81.92,43786.0,81.306,81.3954,81.2961,81.3855,43786.0
2025-02-05 15:25:00,81.93,81.98,81.92,81.97,47210.0,81.3954,81.4451,81.3855,81.4351,47210.0
2025-02-05 15:30:00,81.98,81.98,81.78,81.8,81119.0,81.4451,81.4451,81.2464,81.2663,81119.0
2025-02-05 15:35:00,81.8,81.82,81.76,81.8,73164.0,81.2663,81.2861,81.2265,81.2663,73164.0
2025-02-05 15:40:00,81.8,81.81,81.73,81.73,84719.0,81.2663,81.2762,81.1967,81.1967,84719.0
2025-02-05 15:45:00,81.75,81.91,81.65,81.81,174695.0,81.2166,81.3755,81.1172,81.2762,174695.0
2025-02-05 15:50:00,81.86,81.94,81.81,81.89,143921.0,81.3259,81.4053,81.2762,81.3557,143921.0
2025-02-05 15:55:00,81.89,81.93,81.73,81.87,403584.0,81.3557,81.3954,81.1967,81.3358,403584.0
2025-02-06 09:30:00,82.53,83.03,82.33,83.0,183746.0,81.9915,82.4882,81.7928,82.4584,183746.0
2025-02-06 09:35:00,82.93,83.03,82.51,82.6,29764.0,82.3889,82.4882,81.9716,82.061,29764.0
2025-02-06 09:40:00,82.58,82.72,82.57,82.67,64801.0,82.0412,82.1803,82.0312,82.1306,64801.0
2025-02-06 09:45:00,82.65,82.79,82.6,82.67,30725.0,82.1107,82.2498,82.061,82.1306,30725.0
2025-02-06 09:50:00,82.68,82.84,82.67,82.82,23735.0,82.1405,82.2995,82.1306,82.2796,23735.0
2025-02-06 09:55:00,82.83,82.95,82.77,82.95,37528.0,82.2895,82.4088,82.2299,82.4088,37528.0
2025-02-06 10:00:00,82.97,83.08,82.93,83.08,49673.0,82.4286,82.5379,82.3889,82.5379,49673.0
2025-02-06 10:05:00,83.09,83.2,83.01,83.03,28492.0,82.5478,82.6571,82.4684,82.4882,28492.0
2025-02-06 10:10:00,83.03,83.12,83.0,83.03,30199.0,82.4882,82.5776,82.4584,82.4882,30199.0
2025-02-06 10:15:00,83.03,83.14,83.0,83.03,28961.0,82.4882,82.5975,82.4584,82.4882,28961.0
2025-02-06 10:20:00,83.01,83.01,82.8,82.87,19175.0,82.4684,82.4684,82.2597,82.3293,19175.0
2025-02-06 10:25:00,82.86,82.96,82.81,82.94,14757.0,82.3193,82.4187,82.2697,82.3988,14757.0
2025-02-06 10:30:00,82.94,83.03,82.9,82.97,21826.0,82.3988,82.4882,82.3591,82.4286,21826.0
2025-02-06 10:35:00,82.97,83.08,82.95,83.02,45569.0,82.4286,82.5379,82.4088,82.4783,45569.0
2025-02-06 10:40:00,83.02,83.17,82.99,83.13,28957.0,82.4783,82.6273,82.4485,82.5876,28957.0
2025-02-06 10:45:00,83.15,83.51,83.14,83.49,59602.0,82.6074,82.9651,82.5975,82.9452,59602.0
2025-02-06 10:50:00,83.51,83.55,83.37,83.49,48708.0,82.9651,83.0048,82.826,82.9452,48708.0
2025-02-06 10:55:00,83.49,83.57,83.46,83.5,70954.0,82.9452,83.0247,82.9154,82.9552,70954.0
2025-02-06 11:00:00,83.48,83.52,83.36,83.44,66165.0,82.9353,82.975,82.8161,82.8956,66165.0
2025-02-06 11:05:00,83.43,83.55,83.42,83.51,35162.0,82.8856,83.0048,82.8757,82.9651,35162.0
2025-02-06 11:10:00,83.51,83.59,83.49,83.58,26062.0,82.9651,83.0446,82.9452,83.0346,26062.0
2025-02-06 11:15:00,83.58,83.64,83.49,83.53,76344.0,83.0346,83.0942,82.9452,82.985,76344.0
2025-02-06 11:20:00,83.53,83.61,83.48,83.53,22304.0,82.985,83.0644,82.9353,82.985,22304.0
2025-02-06 11:25:00,83.54,83.62,83.52,83.53,17851.0,82.9949,83.0744,82.975,82.985,17851.0
2025-02-06 11:30:00,83.53,83.54,83.41,83.45,32563.0,82.985,82.9949,82.8657,82.9055,32563.0
2025-02-06 11:35:00,83.45,83.55,83.43,83.51,20524.0,82.9055,83.0048,82.8856,82.9651,20524.0
2025-02-06 11:40:00,83.52,83.59,83.48,83.48,29042.0,82.975,83.0446,82.9353,82.9353,29042.0
2025-02-06 11:45:00,83.5,83.54,83.47,83.51,23923.0,82.9552,82.9949,82.9254,82.9651,23923.0
2025-02-06 11:50:00,83.51,83.7,83.51,83.69,33282.0,82.9651,83.1539,82.9651,83.1439,33282.0
2025-02-06 11:55:00,83.69,83.74,83.6,83.62,19239.0,83.1439,83.1936,83.0545,83.0744,19239.0
2025-02-06 12:00:00,83.62,83.62,83.56,83.57,19993.0,83.0744,83.0744,83.0148,83.0247,19993.0
2025-02-06 12:05:00,83.58,83.63,83.52,83.61,32712.0,83.0346,83.0843,82.975,83.0644,32712.0
2025-02-06 12:10:00,83.61,83.61,83.54,83.58,27285.0,83.0644,83.0644,82.9949,83.0346,27285.0
2025-02-06 12:15:00,83.59,83.62,83.58,83.6,36660.0,83.0446,83.0744,83.0346,83.0545,36660.0
2025-02-06 12:20:00,83.6,83.64,83.59,83.59,19579.0,83.0545,83.0942,83.0446,83.0446,19579.0
2025-02-06 12:25:00,83.6,83.62,83.49,83.59,61714.0,83.0545,83.0744,82.9452,83.0446,61714.0
2025-02-06 12:30:00,83.59,83.62,83.51,83.58,21539.0,83.0446,83.0744,82.9651,83.0346,21539.0
2025-02-06 12:35:00,83.59,83.59,83.53,83.55,17442.0,83.0446,83.0446,82.985,83.0048,17442.0
2025-02-06 12:40:00,83.54,83.59,83.51,83.55,20529.0,82.9949,83.0446,82.9651,83.0048,20529.0
2025-02-06 12:45:00,83.56,83.58,83.5,83.5,78629.0,83.0148,83.0346,82.9552,82.9552,78629.0
2025-02-06 12:50:00,83.51,83.55,83.5,83.51,56255.0,82.9651,83.0048,82.9552,82.9651,56255.0
2025-02-06 12:55:00,83.5,83.57,83.5,83.53,20271.0,82.9552,83.0247,82.9552,82.985,20271.0
2025-02-06 13:00:00,83.53,83.54,83.5,83.52,32665.0,82.985,82.9949,82.9552,82.975,32665.0
2025-02-06 13:05:00,83.52,83.53,83.45,83.45,72070.0,82.975,82.985,82.9055,82.9055,72070.0
2025-02-06 13:10:00,83.46,83.55,83.46,83.5,30161.0,82.9154,83.0048,82.9154,82.9552,30161.0
2025-02-06 13:15:00,83.5,83.56,83.5,83.52,19872.0,82.9552,83.0148,82.9552,82.975,19872.0
2025-02-06 13:20:00,83.51,83.53,83.5,83.52,24377.0,82.9651,82.985,82.9552,82.975,24377.0
2025-02-06 13:25:00,83.53,83.71,83.52,83.64,94730.0,82.985,83.1638,82.975,83.0942,94730.0
2025-02-06 13:30:00,83.62,83.64,83.59,83.63,10897.0,83.0744,83.0942,83.0446,83.0843,10897.0
2025-02-06 13:35:00,83.62,83.64,83.57,83.6,50855.0,83.0744,83.0942,83.0247,83.0545,50855.0
2025-02-06 13:40:00,83.6,83.65,83.55,83.59,75940.0,83.0545,83.1042,83.0048,83.0446,75940.0
2025-02-06 13:45:00,83.59,83.63,83.57,83.62,38940.0,83.0446,83.0843,83.0247,83.0744,38940.0
2025-02-06 13:50:00,83.61,83.69,83.61,83.66,27649.0,83.0644,83.1439,83.0644,83.1141,27649.0
2025-02-06 13:55:00,83.65,83.74,83.64,83.67,33698.0,83.1042,83.1936,83.0942,83.1241,33698.0
2025-02-06 14:00:00,83.67,83.75,83.66,83.73,44899.0,83.1241,83.2035,83.1141,83.1837,44899.0
2025-02-06 14:05:00,83.73,83.73,83.66,83.67,34121.0,83.1837,83.1837,83.1141,83.1241,34121.0
2025-02-06 14:10:00,83.67,83.72,83.66,83.67,28346.0,83.1241,83.1737,83.1141,83.1241,28346.0
2025-02-06 14:15:00,83.67,83.68,83.59,83.61,24153.0,83.1241,83.134,83.0446,83.0644,24153.0
2025-02-06 14:20:00,83.61,83.65,83.6,83.65,23579.0,83.0644,83.1042,83.0545,83.1042,23579.0
2025-02-06 14:25:00,83.64,83.77,83.6,83.75,58773.0,83.0942,83.2234,83.0545,83.2035,58773.0
2025-02-06 14:30:00,83.76,83.76,83.56,83.6,68518.0,83.2135,83.2135,83.0148,83.0545,68518.0
2025-02-06 14:35:00,83.59,83.73,83.58,83.73,53727.0,83.0446,83.1837,83.0346,83.1837,53727.0
2025-02-06 14:40:00,83.71,83.78,83.66,83.78,77593.0,83.1638,83.2333,83.1141,83.2333,77593.0
2025-02-06 14:45:00,83.77,83.9,83.76,83.89,84619.0,83.2234,83.3526,83.2135,83.3426,84619.0
2025-02-06 14:50:00,83.87,83.94,83.86,83.87,45648.0,83.3227,83.3923,83.3128,83.3227,45648.0
2025-02-06 14:55:00,83.87,83.87,83.66,83.72,41058.0,83.3227,83.3227,83.1141,83.1737,41058.0
2025-02-06 15:00:00,83.73,83.81,83.72,83.79,42817.0,83.1837,83.2631,83.1737,83.2433,42817.0
2025-02-06 15:05:00,83.79,83.79,83.71,83.75,35052.0,83.2433,83.2433,83.1638,83.2035,35052.0
2025-02-06 15:10:00,83.75,83.79,83.73,83.77,22628.0,83.2035,83.2433,83.1837,83.2234,22628.0
2025-02-06 15:15:00,83.77,83.78,83.7,83.7,33901.0,83.2234,83.2333,83.1539,83.1539,33901.0
2025-02-06 15:20:00,83.69,83.75,83.67,83.68,41230.0,83.1439,83.2035,83.1241,83.134,41230.0
2025-02-06 15:25:00,83.68,83.82,83.68,83.69,39327.0,83.134,83.2731,83.134,83.1439,39327.0
2025-02-06 15:30:00,83.71,83.8,83.69,83.75,25413.0,83.1638,83.2532,83.1439,83.2035,25413.0
2025-02-06 15:35:00,83.76,83.76,83.6,83.62,29525.0,83.2135,83.2135,83.0545,83.0744,29525.0
2025-02-06 15:40:00,83.62,83.67,83.51,83.6,127546.0,83.0744,83.1241,82.9651,83.0545,127546.0
2025-02-06 15:45:00,83.61,83.65,83.56,83.62,84968.0,83.0644,83.1042,83.0148,83.0744,84968.0
2025-02-06 15:50:00,83.63,83.72,83.56,83.67,156573.0,83.0843,83.1737,83.0148,83.1241,156573.0
2025-02-06 15:55:00,83.67,83.71,83.57,83.65,315418.0,83.1241,83.1638,83.0247,83.1042,315418.0
2025-02-07 09:30:00,83.8,83.8,83.53,83.54,103774.0,83.2532,83.2532,82.985,82.9949,103774.0
2025-02-07 09:35:00,83.54,83.64,83.32,83.46,108393.0,82.9949,83.0942,82.7763,82.9154,108393.0
2025-02-07 09:40:00,83.46,83.56,83.34,83.52,18457.0,82.9154,83.0148,82.7962,82.975,18457.0
2025-02-07 09:45:00,83.58,83.81,83.54,83.78,35124.0,83.0346,83.2631,82.9949,83.2333,35124.0
2025-02-07 09:50:00,83.85,83.95,83.77,83.93,17838.0,83.3029,83.4022,83.2234,83.3824,17838.0
2025-02-07 09:55:00,83.95,84.04,83.85,83.95,75155.0,83.4022,83.4916,83.3029,83.4022,75155.0
2025-02-07 10:00:00,83.86,84.0,83.61,83.73,47775.0,83.3128,83.4519,83.0644,83.1837,47775.0
2025-02-07 10:05:00,83.7,84.0,83.69,83.99,24807.0,83.1539,83.4519,83.1439,83.442,24807.0
2025-02-07 10:10:00,83.95,83.98,83.81,83.9,18036.0,83.4022,83.432,83.2631,83.3526,18036.0
2025-02-07 10:15:00,83.92,83.96,83.75,83.8,16087.0,83.3724,83.4122,83.2035,83.2532,16087.0
2025-02-07 10:20:00,83.81,83.9,83.73,83.89,15360.0,83.2631,83.3526,83.1837,83.3426,15360.0
2025-02-07 10:25:00,83.9,83.99,83.87,83.94,25798.0,83.3526,83.442,83.3227,83.3923,25798.0
2025-02-07 10:30:00,83.96,84.01,83.87,83.98,15052.0,83.4122,83.4618,83.3227,83.432,15052.0
2025-02-07 10:35:00,83.99,84.0,83.84,83.9,24640.0,83.442,83.4519,83.2929,83.3526,24640.0
2025-02-07 10:40:00,83.94,84.02,83.91,83.97,23160.0,83.3923,83.4718,83.3625,83.4221,23160.0
2025-02-07 10:45:00,83.97,83.97,83.76,83.8,11445.0,83.4221,83.4221,83.2135,83.2532,11445.0
2025-02-07 10:50:00,83.76,83.83,83.34,83.39,58694.0,83.2135,83.283,82.7962,82.8459,58694.0
2025-02-07 10:55:00,83.42,83.55,83.39,83.53,17221.0,82.8757,83.0048,82.8459,82.985,17221.0
2025-02-07 11:00:00,83.53,83.53,83.37,83.49,33900.0,82.985,82.985,82.826,82.9452,33900.0
2025-02-07 11:05:00,83.5,83.68,83.43,83.58,12572.0,82.9552,83.134,82.8856,83.0346,12572.0
2025-02-07 11:10:00,83.61,83.75,83.57,83.67,15554.0,83.0644,83.2035,83.0247,83.1241,15554.0
2025-02-07 11:15:00,83.69,83.89,83.66,83.8,32195.0,83.1439,83.3426,83.1141,83.2532,32195.0
2025-02-07 11:20:00,83.82,83.93,83.71,83.73,23631.0,83.2731,83.3824,83.1638,83.1837,23631.0
2025-02-07 11:25:00,83.72,83.73,83.57,83.59,35147.0,83.1737,83.1837,83.0247,83.0446,35147.0
2025-02-07 11:30:00,83.6,83.67,83.58,83.65,31525.0,83.0545,83.1241,83.0346,83.1042,31525.0
2025-02-07 11:35:00,83.64,83.68,83.59,83.59,12493.0,83.0942,83.134,83.0446,83.0446,12493.0
2025-02-07 11:40:00,83.6,83.65,83.53,83.55,32721.0,83.0545,83.1042,82.985,83.0048,32721.0
2025-02-07 11:45:00,83.54,83.62,83.48,83.59,21976.0,82.9949,83.0744,82.9353,83.0446,21976.0
2025-02-07 11:50:00,83.61,83.62,83.52,83.58,55487.0,83.0644,83.0744,82.975,83.0346,55487.0
2025-02-07 11:55:00,83.58,83.68,83.55,83.55,87993.0,83.0346,83.134,83.0048,83.0048,87993.0
2025-02-07 12:00:00,83.55,83.62,83.52,83.6,14524.0,83.0048,83.0744,82.975,83.0545,14524.0
2025-02-07 12:05:00,83.6,83.72,83.55,83.63,20791.0,83.0545,83.1737,83.0048,83.0843,20791.0
2025-02-07 12:10:00,83.63,83.63,83.55,83.6,12179.0,83.0843,83.0843,83.0048,83.0545,12179.0
2025-02-07 12:15:00,83.62,83.63,83.42,83.56,15014.0,83.0744,83.0843,82.8757,83.0148,15014.0
2025-02-07 12:20:00,83.56,83.64,83.54,83.59,17531.0,83.0148,83.0942,82.9949,83.0446,17531.0
2025-02-07 12:25:00,83.59,83.61,83.56,83.61,18552.0,83.0446,83.0644,83.0148,83.0644,18552.0
2025-02-07 12:30:00,83.59,83.63,83.55,83.55,10803.0,83.0446,83.0843,83.0048,83.0048,10803.0
2025-02-07 12:35:00,83.56,83.62,83.51,83.55,48021.0,83.0148,83.0744,82.9651,83.0048,48021.0
2025-02-07 12:40:00,83.55,83.56,83.44,83.51,10783.0,83.0048,83.0148,82.8956,82.9651,10783.0
2025-02-07 12:45:00,83.51,83.76,83.5,83.73,111825.0,82.9651,83.2135,82.9552,83.1837,111825.0
2025-02-07 12:50:00,83.72,83.73,83.6,83.61,15571.0,83.1737,83.1837,83.0545,83.0644,15571.0
2025-02-07 12:55:00,83.6,83.64,83.58,83.6,12352.0,83.0545,83.0942,83.0346,83.0545,12352.0
2025-02-07 13:00:00,83.6,83.63,83.57,83.6,9999.0,83.0545,83.0843,83.0247,83.0545,9999.0
2025-02-07 13:05:00,83.61,83.7,83.59,83.7,5057.0,83.0644,83.1539,83.0446,83.1539,5057.0
2025-02-07 13:10:00,83.69,83.7,83.63,83.67,9286.0,83.1439,83.1539,83.0843,83.1241,9286.0
2025-02-07 13:15:00,83.68,83.69,83.65,83.69,12411.0,83.134,83.1439,83.1042,83.1439,12411.0
2025-02-07 13:20:00,83.69,83.7,83.63,83.69,17891.0,83.1439,83.1539,83.0843,83.1439,17891.0
2025-02-07 13:25:00,83.68,83.72,83.66,83.69,11011.0,83.134,83.1737,83.1141,83.1439,11011.0
2025-02-07 13:30:00,83.7,83.71,83.6,83.63,16572.0,83.1539,83.1638,83.0545,83.0843,16572.0
2025-02-07 13:35:00,83.63,83.66,83.61,83.63,40850.0,83.0843,83.1141,83.0644,83.0843,40850.0
2025-02-07 13:40:00,83.62,83.62,83.54,83.58,19278.0,83.0744,83.0744,82.9949,83.0346,19278.0
2025-02-07 13:45:00,83.58,83.6,83.54,83.58,9426.0,83.0346,83.0545,82.9949,83.0346,9426.0
2025-02-07 13:50:00,83.58,83.59,83.52,83.53,11694.0,83.0346,83.0446,82.975,82.985,11694.0
2025-02-07 13:55:00,83.53,83.56,83.47,83.5,15317.0,82.985,83.0148,82.9254,82.9552,15317.0
2025-02-07 14:00:00,83.49,83.59,83.44,83.59,64198.0,82.9452,83.0446,82.8956,83.0446,64198.0
2025-02-07 14:05:00,83.56,83.59,83.5,83.56,13041.0,83.0148,83.0446,82.9552,83.0148,13041.0
2025-02-07 14:10:00,83.56,83.57,83.51,83.52,5023.0,83.0148,83.0247,82.9651,82.975,5023.0
2025-02-07 14:15:00,83.51,83.6,83.51,83.57,9115.0,82.9651,83.0545,82.9651,83.0247,9115.0
2025-02-07 14:20:00,83.56,83.61,83.55,83.61,18731.0,83.0148,83.0644,83.0048,83.0644,18731.0
2025-02-07 14:25:00,83.62,83.69,83.61,83.61,16047.0,83.0744,83.1439,83.0644,83.0644,16047.0
2025-02-07 14:30:00,83.62,83.66,83.61,83.63,23188.0,83.0744,83.1141,83.0644,83.0843,23188.0
2025-02-07 14:35:00,83.63,83.63,83.58,83.6,19303.0,83.0843,83.0843,83.0346,83.0545,19303.0
2025-02-07 14:40:00,83.61,83.61,83.54,83.58,19775.0,83.0644,83.0644,82.9949,83.0346,19775.0
2025-02-07 14:45:00,83.58,83.58,83.52,83.53,11559.0,83.0346,83.0346,82.975,82.985,11559.0
2025-02-07 14:50:00,83.53,83.53,83.45,83.45,45117.0,82.985,82.985,82.9055,82.9055,45117.0
2025-02-07 14:55:00,83.44,83.44,83.27,83.29,40624.0,82.8956,82.8956,82.7267,82.7465,40624.0
2025-02-07 15:00:00,83.29,83.29,83.12,83.18,33985.0,82.7465,82.7465,82.5776,82.6373,33985.0
2025-02-07 15:05:00,83.18,83.23,83.14,83.14,39615.0,82.6373,82.6869,82.5975,82.5975,39615.0
2025-02-07 15:10:00,83.14,83.3,83.14,83.29,33869.0,82.5975,82.7565,82.5975,82.7465,33869.0
2025-02-07 15:15:00,83.27,83.28,83.21,83.21,26379.0,82.7267,82.7366,82.6671,82.6671,26379.0
2025-02-07 15:20:00,83.23,83.25,83.16,83.17,9865.0,82.6869,82.7068,82.6174,82.6273,9865.0
2025-02-07 15:25:00,83.16,83.16,83.06,83.06,21983.0,82.6174,82.6174,82.518,82.518,21983.0
2025-02-07 15:30:00,83.06,83.2,83.06,83.2,26628.0,82.518,82.6571,82.518,82.6571,26628.0
2025-02-07 15:35:00,83.2,83.27,83.17,83.27,36187.0,82.6571,82.7267,82.6273,82.7267,36187.0
2025-02-07 15:40:00,83.27,83.31,83.19,83.22,40504.0,82.7267,82.7664,82.6472,82.677,40504.0
2025-02-07 15:45:00,83.22,83.23,83.04,83.04,61127.0,82.677,82.6869,82.4982,82.4982,61127.0
2025-02-07 15:50:00,83.05,83.14,83.05,83.08,67174.0,82.5081,82.5975,82.5081,82.5379,67174.0
2025-02-07 15:55:00,83.08,83.22,83.03,83.17,148248.0,82.5379,82.677,82.4882,82.6273,148248.0
2025-02-10 09:30:00,81.55,81.76,80.41,80.59,669742.0,81.0179,81.2265,79.8853,80.0641,669742.0
2025-02-10 09:35:00,80.56,80.83,80.26,80.56,280769.0,80.0343,80.3026,79.7363,80.0343,280769.0
2025-02-10 09:40:00,80.56,80.97,80.48,80.49,178809.0,80.0343,80.4417,79.9549,79.9648,178809.0
2025-02-10 09:45:00,80.49,80.73,80.47,80.59,150561.0,79.9648,80.2032,79.9449,80.0641,150561.0
2025-02-10 09:50:00,80.61,81.57,80.6,81.56,381294.0,80.084,81.0378,80.0741,81.0278,381294.0
2025-02-10 09:55:00,81.54,81.68,81.02,81.52,402383.0,81.008,81.147,80.4913,80.9881,402383.0
2025-02-10 10:00:00,81.52,81.61,80.88,81.17,289865.0,80.9881,81.0775,80.3523,80.6404,289865.0
2025-02-10 10:05:00,81.2,81.27,80.76,80.85,144580.0,80.6702,80.7397,80.233,80.3225,144580.0
2025-02-10 10:10:00,80.79,80.85,80.58,80.72,133327.0,80.2628,80.3225,80.0542,80.1933,133327.0
2025-02-10 10:15:00,80.71,80.85,80.62,80.74,92740.0,80.1834,80.3225,80.094,80.2132,92740.0
2025-02-10 10:20:00,80.74,80.82,80.5,80.81,117841.0,80.2132,80.2926,79.9747,80.2827,117841.0
2025-02-10 10:25:00,80.8,80.87,80.57,80.85,103620.0,80.2728,80.3423,80.0443,80.3225,103620.0
2025-02-10 10:30:00,80.86,81.1,80.79,80.91,93305.0,80.3324,80.5708,80.2628,80.3821,93305.0
2025-02-10 10:35:00,80.93,81.03,80.78,80.82,85985.0,80.4019,80.5013,80.2529,80.2926,85985.0
2025-02-10 10:40:00,80.83,81.02,80.77,80.9,87859.0,80.3026,80.4913,80.243,80.3721,87859.0
2025-02-10 10:45:00,80.9,81.18,80.89,81.15,88021.0,80.3721,80.6503,80.3622,80.6205,88021.0
2025-02-10 10:50:00,81.15,81.18,80.91,80.97,72851.0,80.6205,80.6503,80.3821,80.4417,72851.0
2025-02-10 10:55:00,80.96,80.97,80.8,80.82,73816.0,80.4317,80.4417,80.2728,80.2926,73816.0
2025-02-10 11:00:00,80.82,81.0,80.8,80.98,71656.0,80.2926,80.4715,80.2728,80.4516,71656.0
2025-02-10 11:05:00,80.98,81.0,80.81,80.82,60537.0,80.4516,80.4715,80.2827,80.2926,60537.0
2025-02-10 11:10:00,80.83,80.91,80.8,80.83,83039.0,80.3026,80.3821,80.2728,80.3026,83039.0
2025-02-10 11:15:00,80.83,80.9,80.74,80.84,126197.0,80.3026,80.3721,80.2132,80.3125,126197.0
2025-02-10 11:20:00,80.84,80.97,80.76,80.8,50882.0,80.3125,80.4417,80.233,80.2728,50882.0
2025-02-10 11:25:00,80.8,80.82,80.68,80.73,91220.0,80.2728,80.2926,80.1536,80.2032,91220.0
2025-02-10 11:30:00,80.74,80.91,80.72,80.87,106912.0,80.2132,80.3821,80.1933,80.3423,106912.0
2025-02-10 11:35:00,80.87,80.87,80.6,80.66,79267.0,80.3423,80.3423,80.0741,80.1337,79267.0
2025-02-10 11:40:00,80.66,80.67,80.5,80.6,214323.0,80.1337,80.1436,79.9747,80.0741,214323.0
2025-02-10 11:45:00,80.61,80.65,80.57,80.62,129561.0,80.084,80.1238,80.0443,80.094,129561.0
2025-02-10 11:50:00,80.63,80.72,80.61,80.72,64650.0,80.1039,80.1933,80.084,80.1933,64650.0
2025-02-10 11:55:00,80.72,80.78,80.64,80.66,80747.0,80.1933,80.2529,80.1138,80.1337,80747.0
2025-02-10 12:00:00,80.65,80.68,80.58,80.65,63445.0,80.1238,80.1536,80.0542,80.1238,63445.0
2025-02-10 12:05:00,80.64,80.67,80.57,80.59,65334.0,80.1138,80.1436,80.0443,80.0641,65334.0
2025-02-10 12:10:00,80.59,80.59,80.5,80.55,114990.0,80.0641,80.0641,79.9747,80.0244,114990.0
2025-02-10 12:15:00,80.55,80.56,80.5,80.52,123733.0,80.0244,80.0343,79.9747,79.9946,123733.0
2025-02-10 12:20:00,80.53,80.57,80.49,80.5,58402.0,80.0045,80.0443,79.9648,79.9747,58402.0
2025-02-10 12:25:00,80.51,80.57,80.49,80.5,59865.0,79.9847,80.0443,79.9648,79.9747,59865.0
2025-02-10 12:30:00,80.51,80.51,80.36,80.49,158305.0,79.9847,79.9847,79.8357,79.9648,158305.0
2025-02-10 12:35:00,80.49,80.51,80.42,80.48,115465.0,79.9648,79.9847,79.8953,79.9549,115465.0
2025-02-10 12:40:00,80.49,80.65,80.48,80.59,93631.0,79.9648,80.1238,79.9549,80.0641,93631.0
2025-02-10 12:45:00,80.61,80.68,80.58,80.62,87420.0,80.084,80.1536,80.0542,80.094,87420.0
2025-02-10 12:50:00,80.62,80.72,80.52,80.69,115291.0,80.094,80.1933,79.9946,80.1635,115291.0
2025-02-10 12:55:00,80.71,81.0,80.65,80.68,130026.0,80.1834,80.4715,80.1238,80.1536,130026.0
2025-02-10 13:00:00,80.67,80.77,80.61,80.75,124791.0,80.1436,80.243,80.084,80.2231,124791.0
2025-02-10 13:05:00,80.75,80.94,80.7,80.87,130867.0,80.2231,80.4119,80.1734,80.3423,130867.0
2025-02-10 13:10:00,80.88,80.96,80.8,80.82,105291.0,80.3523,80.4317,80.2728,80.2926,105291.0
2025-02-10 13:15:00,80.82,80.89,80.74,80.78,96157.0,80.2926,80.3622,80.2132,80.2529,96157.0
2025-02-10 13:20:00,80.78,80.96,80.77,80.92,94134.0,80.2529,80.4317,80.243,80.392,94134.0
2025-02-10 13:25:00,80.92,81.03,80.91,80.95,109025.0,80.392,80.5013,80.3821,80.4218,109025.0
2025-02-10 13:30:00,80.95,81.07,80.94,81.04,112521.0,80.4218,80.541,80.4119,80.5112,112521.0
2025-02-10 13:35:00,81.04,81.05,80.97,80.99,127583.0,80.5112,80.5211,80.4417,80.4615,127583.0
2025-02-10 13:40:00,80.99,81.18,80.97,81.16,111806.0,80.4615,80.6503,80.4417,80.6304,111806.0
2025-02-10 13:45:00,81.17,81.18,81.09,81.16,114920.0,80.6404,80.6503,80.5609,80.6304,114920.0
2025-02-10 13:50:00,81.15,81.15,81.04,81.09,147960.0,80.6205,80.6205,80.5112,80.5609,147960.0
2025-02-10 13:55:00,81.08,81.11,81.04,81.09,97543.0,80.551,80.5808,80.5112,80.5609,97543.0
2025-02-10 14:00:00,81.09,81.29,81.07,81.23,132568.0,80.5609,80.7596,80.541,80.7,132568.0
2025-02-10 14:05:00,81.24,81.39,81.24,81.28,121672.0,80.7099,80.8589,80.7099,80.7496,121672.0
2025-02-10 14:10:00,81.27,81.34,81.22,81.28,89882.0,80.7397,80.8093,80.69,80.7496,89882.0
2025-02-10 14:15:00,81.27,81.35,81.2,81.2,147745.0,80.7397,80.8192,80.6702,80.6702,147745.0
2025-02-10 14:20:00,81.2,81.26,81.12,81.14,90591.0,80.6702,80.7298,80.5907,80.6106,90591.0
2025-02-10 14:25:00,81.14,81.16,81.07,81.14,102732.0,80.6106,80.6304,80.541,80.6106,102732.0
2025-02-10 14:30:00,81.14,81.14,81.05,81.08,93687.0,80.6106,80.6106,80.5211,80.551,93687.0
2025-02-10 14:35:00,81.09,81.09,80.97,80.98,81883.0,80.5609,80.5609,80.4417,80.4516,81883.0
2025-02-10 14:40:00,80.98,81.05,80.9,80.95,116722.0,80.4516,80.5211,80.3721,80.4218,116722.0
2025-02-10 14:45:00,80.95,80.99,80.9,80.9,86437.0,80.4218,80.4615,80.3721,80.3721,86437.0
2025-02-10 14:50:00,80.91,81.03,80.87,81.03,173056.0,80.3821,80.5013,80.3423,80.5013,173056.0
2025-02-10 14:55:00,81.03,81.24,80.98,81.15,167200.0,80.5013,80.7099,80.4516,80.6205,167200.0
2025-02-10 15:00:00,81.13,81.22,81.11,81.22,145896.0,80.6006,80.69,80.5808,80.69,145896.0
2025-02-10 15:05:00,81.21,81.26,81.05,81.14,144609.0,80.6801,80.7298,80.5211,80.6106,144609.0
2025-02-10 15:10:00,81.15,81.16,81.05,81.06,87018.0,80.6205,80.6304,80.5211,80.5311,87018.0
2025-02-10 15:15:00,81.05,81.09,80.97,81.01,120636.0,80.5211,80.5609,80.4417,80.4814,120636.0
2025-02-10 15:20:00,81.02,81.03,80.96,80.98,109888.0,80.4913,80.5013,80.4317,80.4516,109888.0
2025-02-10 15:25:00,80.98,80.98,80.9,80.95,181558.0,80.4516,80.4516,80.3721,80.4218,181558.0
2025-02-10 15:30:00,80.95,81.02,80.95,81.0,145872.0,80.4218,80.4913,80.4218,80.4715,145872.0
2025-02-10 15:35:00,81.0,81.03,80.9,80.97,235565.0,80.4715,80.5013,80.3721,80.4417,235565.0
2025-02-10 15:40:00,80.96,81.07,80.95,81.0,261475.0,80.4317,80.541,80.4218,80.4715,261475.0
2025-02-10 15:45:00,81.01,81.24,81.0,81.2,236644.0,80.4814,80.7099,80.4715,80.6702,236644.0
2025-02-10 15:50:00,81.2,81.2,80.98,81.14,396638.0,80.6702,80.6702,80.4516,80.6106,396638.0
2025-02-10 15:55:00,81.15,81.26,81.03,81.2,1159979.0,80.6205,80.7298,80.5013,80.6702,1159979.0
2025-02-11 09:30:00,82.05,82.55,81.7,82.41,2178850.0,81.5146,82.0114,81.1669,81.8723,2178850.0
2025-02-11 09:35:00,82.4,82.99,82.31,82.9,1527743.0,81.8623,82.4485,81.7729,82.3591,1527743.0
2025-02-11 09:40:00,82.9,82.93,82.57,82.91,1012030.0,82.3591,82.3889,82.0312,82.369,1012030.0
2025-02-11 09:45:00,82.91,83.01,82.61,82.75,1077032.0,82.369,82.4684,82.071,82.2101,1077032.0
2025-02-11 09:50:00,82.75,82.96,82.63,82.94,514282.0,82.2101,82.4187,82.0908,82.3988,514282.0
2025-02-11 09:55:00,82.94,83.1,82.9,82.94,816350.0,82.3988,82.5578,82.3591,82.3988,816350.0
2025-02-11 10:00:00,83.0,83.1,82.84,82.94,596437.0,82.4584,82.5578,82.2995,82.3988,596437.0
2025-02-11 10:05:00,82.94,83.01,82.79,83.0,445701.0,82.3988,82.4684,82.2498,82.4584,445701.0
2025-02-11 10:10:00,83.0,83.22,82.94,83.05,487712.0,82.4584,82.677,82.3988,82.5081,487712.0
2025-02-11 10:15:00,83.06,83.21,82.95,83.0,420964.0,82.518,82.6671,82.4088,82.4584,420964.0
2025-02-11 10:20:00,82.99,83.14,82.93,83.05,409648.0,82.4485,82.5975,82.3889,82.5081,409648.0
2025-02-11 10:25:00,83.05,83.06,82.89,83.0,380990.0,82.5081,82.518,82.3491,82.4584,380990.0
2025-02-11 10:30:00,83.0,83.27,82.95,83.27,488361.0,82.4584,82.7267,82.4088,82.7267,488361.0
2025-02-11 10:35:00,83.27,83.51,83.27,83.5,508737.0,82.7267,82.9651,82.7267,82.9552,508737.0
2025-02-11 10:40:00,83.5,83.68,83.42,83.47,674771.0,82.9552,83.134,82.8757,82.9254,674771.0
2025-02-11 10:45:00,83.48,83.63,83.09,83.5,498294.0,82.9353,83.0843,82.5478,82.9552,498294.0
2025-02-11 10:50:00,83.5,83.75,83.36,83.74,354721.0,82.9552,83.2035,82.8161,83.1936,354721.0
2025-02-11 10:55:00,83.73,83.8,83.63,83.79,342736.0,83.1837,83.2532,83.0843,83.2433,342736.0
2025-02-11 11:00:00,83.79,83.99,83.77,83.87,465180.0,83.2433,83.442,83.2234,83.3227,465180.0
2025-02-11 11:05:00,83.86,84.01,83.83,83.97,350079.0,83.3128,83.4618,83.283,83.4221,350079.0
2025-02-11 11:10:00,83.98,84.02,83.92,83.98,415909.0,83.432,83.4718,83.3724,83.432,415909.0
2025-02-11 11:15:00,83.98,84.0,83.62,83.73,488705.0,83.432,83.4519,83.0744,83.1837,488705.0
2025-02-11 11:20:00,83.73,83.92,83.6,83.79,357105.0,83.1837,83.3724,83.0545,83.2433,357105.0
2025-02-11 11:25:00,83.78,83.82,83.48,83.51,297350.0,83.2333,83.2731,82.9353,82.9651,297350.0
2025-02-11 11:30:00,83.51,83.59,83.37,83.46,358087.0,82.9651,83.0446,82.826,82.9154,358087.0
2025-02-11 11:35:00,83.45,83.85,83.45,83.73,377511.0,82.9055,83.3029,82.9055,83.1837,377511.0
2025-02-11 11:40:00,83.72,83.79,83.68,83.73,218415.0,83.1737,83.2433,83.134,83.1837,218415.0
2025-02-11 11:45:00,83.73,83.74,83.46,83.6,281213.0,83.1837,83.1936,82.9154,83.0545,281213.0
2025-02-11 11:50:00,83.59,83.61,83.47,83.58,280101.0,83.0446,83.0644,82.9254,83.0346,280101.0
2025-02-11 11:55:00,83.57,83.59,83.46,83.48,351028.0,83.0247,83.0446,82.9154,82.9353,351028.0
2025-02-11 12:00:00,83.48,83.48,82.92,83.03,279504.0,82.9353,82.9353,82.3789,82.4882,279504.0
2025-02-11 12:05:00,83.03,83.2,82.96,83.09,373597.0,82.4882,82.6571,82.4187,82.5478,373597.0
2025-02-11 12:10:00,83.11,83.41,83.0,83.35,235066.0,82.5677,82.8657,82.4584,82.8061,235066.0
2025-02-11 12:15:00,83.36,83.54,83.34,83.51,152230.0,82.8161,82.9949,82.7962,82.9651,152230.0
2025-02-11 12:20:00,83.51,83.55,83.46,83.49,131626.0,82.9651,83.0048,82.9154,82.9452,131626.0
2025-02-11 12:25:00,83.48,83.51,83.35,83.49,168050.0,82.9353,82.9651,82.8061,82.9452,168050.0
2025-02-11 12:30:00,83.49,83.53,83.43,83.51,117515.0,82.9452,82.985,82.8856,82.9651,117515.0
2025-02-11 12:35:00,83.51,83.51,83.36,83.48,99472.0,82.9651,82.9651,82.8161,82.9353,99472.0
2025-02-11 12:40:00,83.48,83.55,83.12,83.22,365870.0,82.9353,83.0048,82.5776,82.677,365870.0
2025-02-11 12:45:00,83.21,83.3,83.04,83.19,303194.0,82.6671,82.7565,82.4982,82.6472,303194.0
2025-02-11 12:50:00,83.2,83.21,83.05,83.06,260567.0,82.6571,82.6671,82.5081,82.518,260567.0
2025-02-11 12:55:00,83.06,83.13,82.96,83.02,274853.0,82.518,82.5876,82.4187,82.4783,274853.0
2025-02-11 13:00:00,83.02,83.14,82.97,83.01,224559.0,82.4783,82.5975,82.4286,82.4684,224559.0
2025-02-11 13:05:00,83.01,83.12,82.94,83.11,280534.0,82.4684,82.5776,82.3988,82.5677,280534.0
2025-02-11 13:10:00,83.11,83.18,83.04,83.05,162786.0,82.5677,82.6373,82.4982,82.5081,162786.0
2025-02-11 13:15:00,83.04,83.06,82.96,83.06,191044.0,82.4982,82.518,82.4187,82.518,191044.0
2025-02-11 13:20:00,83.06,83.17,83.03,83.07,188994.0,82.518,82.6273,82.4882,82.528,188994.0
2025-02-11 13:25:00,83.08,83.29,83.06,83.29,161995.0,82.5379,82.7465,82.518,82.7465,161995.0
2025-02-11 13:30:00,83.29,83.41,83.28,83.31,177842.0,82.7465,82.8657,82.7366,82.7664,177842.0
2025-02-11 13:35:00,83.31,83.45,83.24,83.33,150567.0,82.7664,82.9055,82.6969,82.7863,150567.0
2025-02-11 13:40:00,83.32,83.37,83.27,83.36,172790.0,82.7763,82.826,82.7267,82.8161,172790.0
2025-02-11 13:45:00,83.36,83.51,83.34,83.49,186970.0,82.8161,82.9651,82.7962,82.9452,186970.0
2025-02-11 13:50:00,83.49,83.52,83.34,83.42,208042.0,82.9452,82.975,82.7962,82.8757,208042.0
2025-02-11 13:55:00,83.41,83.48,83.35,83.38,158156.0,82.8657,82.9353,82.8061,82.8359,158156.0
2025-02-11 14:00:00,83.37,83.37,83.03,83.25,158631.0,82.826,82.826,82.4882,82.7068,158631.0
2025-02-11 14:05:00,83.25,83.29,83.07,83.17,173147.0,82.7068,82.7465,82.528,82.6273,173147.0
2025-02-11 14:10:00,83.18,83.24,83.07,83.16,227276.0,82.6373,82.6969,82.528,82.6174,227276.0
2025-02-11 14:15:00,83.17,83.51,83.16,83.51,480989.0,82.6273,82.9651,82.6174,82.9651,480989.0
2025-02-11 14:20:00,83.51,83.69,83.45,83.6,558763.0,82.9651,83.1439,82.9055,83.0545,558763.0
2025-02-11 14:25:00,83.61,83.8,83.6,83.72,458497.0,83.0644,83.2532,83.0545,83.1737,458497.0
2025-02-11 14:30:00,83.71,83.96,83.62,83.93,548331.0,83.1638,83.4122,83.0744,83.3824,548331.0
2025-02-11 14:35:00,83.94,84.1,83.88,84.09,815325.0,83.3923,83.5512,83.3327,83.5413,815325.0
2025-02-11 14:40:00,84.07,84.33,84.04,84.14,694883.0,83.5214,83.7797,83.4916,83.591,694883.0
2025-02-11 14:45:00,84.15,84.25,83.98,84.23,570280.0,83.6009,83.7003,83.432,83.6804,570280.0
2025-02-11 14:50:00,84.23,84.29,84.17,84.28,373898.0,83.6804,83.74,83.6208,83.7301,373898.0
2025-02-11 14:55:00,84.28,84.49,84.22,84.46,463522.0,83.7301,83.9387,83.6705,83.9089,463522.0
2025-02-11 15:00:00,84.46,84.48,83.88,84.04,424177.0,83.9089,83.9288,83.3327,83.4916,424177.0
2025-02-11 15:05:00,84.04,84.26,83.95,84.26,490285.0,83.4916,83.7102,83.4022,83.7102,490285.0
2025-02-11 15:10:00,84.26,84.5,84.11,84.13,487367.0,83.7102,83.9486,83.5612,83.5811,487367.0
2025-02-11 15:15:00,84.13,84.17,83.26,83.5,975718.0,83.5811,83.6208,82.7167,82.9552,975718.0
2025-02-11 15:20:00,83.49,83.58,83.36,83.5,504480.0,82.9452,83.0346,82.8161,82.9552,504480.0
2025-02-11 15:25:00,83.5,83.75,83.47,83.68,383471.0,82.9552,83.2035,82.9254,83.134,383471.0
2025-02-11 15:30:00,83.67,84.01,83.48,83.74,501427.0,83.1241,83.4618,82.9353,83.1936,501427.0
2025-02-11 15:35:00,83.74,83.86,83.63,83.69,470459.0,83.1936,83.3128,83.0843,83.1439,470459.0
2025-02-11 15:40:00,83.68,83.99,83.67,83.98,450049.0,83.134,83.442,83.1241,83.432,450049.0
2025-02-11 15:45:00,83.98,83.98,83.51,83.58,453573.0,83.432,83.432,82.9651,83.0346,453573.0
2025-02-11 15:50:00,83.58,83.88,83.47,83.7,871618.0,83.0346,83.3327,82.9254,83.1539,871618.0
2025-02-11 15:55:00,83.7,83.71,83.2,83.21,2329040.0,83.1539,83.1638,82.6571,82.6671,2329040.0
2025-02-12 09:30:00,83.09,83.16,82.61,82.69,508566.0,82.5478,82.6174,82.071,82.1504,508566.0
2025-02-12 09:35:00,82.68,83.15,82.68,82.79,326351.0,82.1405,82.6074,82.1405,82.2498,326351.0
2025-02-12 09:40:00,82.79,82.83,82.13,82.17,260360.0,82.2498,82.2895,81.5941,81.6338,260360.0
2025-02-12 09:45:00,82.16,82.62,82.16,82.56,322292.0,81.6239,82.0809,81.6239,82.0213,322292.0
2025-02-12 09:50:00,82.56,82.91,82.43,82.91,444772.0,82.0213,82.369,81.8921,82.369,444772.0
2025-02-12 09:55:00,82.91,82.91,82.61,82.72,308317.0,82.369,82.369,82.071,82.1803,308317.0
2025-02-12 10:00:00,82.72,82.79,82.07,82.07,212033.0,82.1803,82.2498,81.5345,81.5345,212033.0
2025-02-12 10:05:00,82.07,82.39,81.96,82.17,269193.0,81.5345,81.8524,81.4252,81.6338,269193.0
2025-02-12 10:10:00,82.19,82.37,82.08,82.2,215040.0,81.6537,81.8325,81.5444,81.6636,215040.0
2025-02-12 10:15:00,82.21,82.37,82.13,82.21,309599.0,81.6736,81.8325,81.5941,81.6736,309599.0
2025-02-12 10:20:00,82.22,82.34,82.01,82.12,270182.0,81.6835,81.8027,81.4749,81.5842,270182.0
2025-02-12 10:25:00,82.12,82.16,81.8,81.8,196577.0,81.5842,81.6239,81.2663,81.2663,196577.0
2025-02-12 10:30:00,81.8,81.91,81.59,81.81,253935.0,81.2663,81.3755,81.0576,81.2762,253935.0
2025-02-12 10:35:00,81.8,82.15,81.79,82.06,253754.0,81.2663,81.614,81.2563,81.5246,253754.0
2025-02-12 10:40:00,82.05,82.14,81.93,82.08,340988.0,81.5146,81.604,81.3954,81.5444,340988.0
2025-02-12 10:45:00,82.06,82.07,81.71,81.74,213615.0,81.5246,81.5345,81.1768,81.2066,213615.0
2025-02-12 10:50:00,81.75,81.86,81.66,81.82,277555.0,81.2166,81.3259,81.1272,81.2861,277555.0
2025-02-12 10:55:00,81.83,81.92,81.66,81.84,214647.0,81.2961,81.3855,81.1272,81.306,214647.0
2025-02-12 11:00:00,81.84,81.94,81.53,81.74,267334.0,81.306,81.4053,80.998,81.2066,267334.0
2025-02-12 11:05:00,81.75,81.83,81.68,81.72,164011.0,81.2166,81.2961,81.147,81.1868,164011.0
2025-02-12 11:10:00,81.72,81.74,81.49,81.49,379072.0,81.1868,81.2066,80.9583,80.9583,379072.0
2025-02-12 11:15:00,81.48,81.66,81.32,81.64,381398.0,80.9483,81.1272,80.7894,81.1073,381398.0
2025-02-12 11:20:00,81.65,81.77,81.49,81.57,278447.0,81.1172,81.2365,80.9583,81.0378,278447.0
2025-02-12 11:25:00,81.58,81.7,81.34,81.7,260952.0,81.0477,81.1669,80.8093,81.1669,260952.0
2025-02-12 11:30:00,81.7,81.7,81.49,81.64,188587.0,81.1669,81.1669,80.9583,81.1073,188587.0
2025-02-12 11:35:00,81.65,81.81,81.64,81.74,259020.0,81.1172,81.2762,81.1073,81.2066,259020.0
2025-02-12 11:40:00,81.75,81.9,81.72,81.89,289512.0,81.2166,81.3656,81.1868,81.3557,289512.0
2025-02-12 11:45:00,81.88,81.91,81.78,81.79,160957.0,81.3457,81.3755,81.2464,81.2563,160957.0
2025-02-12 11:50:00,81.79,82.08,81.75,82.02,159836.0,81.2563,81.5444,81.2166,81.4848,159836.0
2025-02-12 11:55:00,82.03,82.29,82.02,82.28,178502.0,81.4948,81.7531,81.4848,81.7431,178502.0
2025-02-12 12:00:00,82.28,82.38,82.14,82.34,216381.0,81.7431,81.8425,81.604,81.8027,216381.0
2025-02-12 12:05:00,82.34,82.49,82.27,82.48,188815.0,81.8027,81.9518,81.7332,81.9418,188815.0
2025-02-12 12:10:00,82.48,82.48,82.14,82.46,177222.0,81.9418,81.9418,81.604,81.9219,177222.0
2025-02-12 12:15:00,82.45,82.54,82.41,82.5,135292.0,81.912,82.0014,81.8723,81.9617,135292.0
2025-02-12 12:20:00,82.5,82.52,82.32,82.35,143110.0,81.9617,81.9816,81.7829,81.8127,143110.0
2025-02-12 12:25:00,82.36,82.44,82.34,82.39,146060.0,81.8226,81.9021,81.8027,81.8524,146060.0
2025-02-12 12:30:00,82.39,82.49,82.34,82.45,166228.0,81.8524,81.9518,81.8027,81.912,166228.0
2025-02-12 12:35:00,82.46,82.58,82.44,82.54,129589.0,81.9219,82.0412,81.9021,82.0014,129589.0
2025-02-12 12:40:00,82.54,82.54,82.43,82.54,157021.0,82.0014,82.0014,81.8921,82.0014,157021.0
2025-02-12 12:45:00,82.55,82.72,82.5,82.67,192229.0,82.0114,82.1803,81.9617,82.1306,192229.0
2025-02-12 12:50:00,82.68,82.75,82.57,82.66,169655.0,82.1405,82.2101,82.0312,82.1206,169655.0
2025-02-12 12:55:00,82.65,82.65,82.44,82.45,123085.0,82.1107,82.1107,81.9021,81.912,123085.0
2025-02-12 13:00:00,82.46,82.46,82.33,82.44,134694.0,81.9219,81.9219,81.7928,81.9021,134694.0
2025-02-12 13:05:00,82.44,82.46,82.33,82.37,95678.0,81.9021,81.9219,81.7928,81.8325,95678.0
2025-02-12 13:10:00,82.37,82.51,82.37,82.5,103331.0,81.8325,81.9716,81.8325,81.9617,103331.0
2025-02-12 13:15:00,82.51,82.51,82.43,82.5,117002.0,81.9716,81.9716,81.8921,81.9617,117002.0
2025-02-12 13:20:00,82.5,82.55,82.43,82.46,103294.0,81.9617,82.0114,81.8921,81.9219,103294.0
2025-02-12 13:25:00,82.45,82.52,82.43,82.5,115021.0,81.912,81.9816,81.8921,81.9617,115021.0
2025-02-12 13:30:00,82.49,82.52,82.14,82.16,164925.0,81.9518,81.9816,81.604,81.6239,164925.0
2025-02-12 13:35:00,82.16,82.43,82.03,82.34,166450.0,81.6239,81.8921,81.4948,81.8027,166450.0
2025-02-12 13:40:00,82.34,82.35,82.06,82.14,177925.0,81.8027,81.8127,81.5246,81.604,177925.0
2025-02-12 13:45:00,82.15,82.38,82.13,82.26,118673.0,81.614,81.8425,81.5941,81.7233,118673.0
2025-02-12 13:50:00,82.26,82.33,82.17,82.28,109535.0,81.7233,81.7928,81.6338,81.7431,109535.0
2025-02-12 13:55:00,82.29,82.34,82.24,82.31,141492.0,81.7531,81.8027,81.7034,81.7729,141492.0
2025-02-12 14:00:00,82.32,82.34,82.15,82.24,152183.0,81.7829,81.8027,81.614,81.7034,152183.0
2025-02-12 14:05:00,82.25,82.26,82.11,82.15,172130.0,81.7133,81.7233,81.5742,81.614,172130.0
2025-02-12 14:10:00,82.14,82.15,81.9,81.95,283763.0,81.604,81.614,81.3656,81.4153,283763.0
2025-02-12 14:15:00,81.95,82.03,81.85,81.93,190041.0,81.4153,81.4948,81.3159,81.3954,190041.0
2025-02-12 14:20:00,81.91,82.02,81.91,81.95,192863.0,81.3755,81.4848,81.3755,81.4153,192863.0
2025-02-12 14:25:00,81.95,82.04,81.91,81.98,201304.0,81.4153,81.5047,81.3755,81.4451,201304.0
2025-02-12 14:30:00,81.98,82.02,81.93,82.0,167425.0,81.4451,81.4848,81.3954,81.4649,167425.0
2025-02-12 14:35:00,82.01,82.03,81.97,82.0,178767.0,81.4749,81.4948,81.4351,81.4649,178767.0
2025-02-12 14:40:00,82.0,82.01,81.93,81.99,189794.0,81.4649,81.4749,81.3954,81.455,189794.0
2025-02-12 14:45:00,81.98,82.03,81.95,82.0,195417.0,81.4451,81.4948,81.4153,81.4649,195417.0
2025-02-12 14:50:00,82.0,82.01,81.87,81.98,177880.0,81.4649,81.4749,81.3358,81.4451,177880.0
2025-02-12 14:55:00,81.98,81.99,81.65,81.74,234711.0,81.4451,81.455,81.1172,81.2066,234711.0
2025-02-12 15:00:00,81.75,81.79,81.28,81.33,291743.0,81.2166,81.2563,80.7496,80.7993,291743.0
2025-02-12 15:05:00,81.33,81.55,81.26,81.42,221187.0,80.7993,81.0179,80.7298,80.8887,221187.0
2025-02-12 15:10:00,81.42,81.76,81.42,81.55,243523.0,80.8887,81.2265,80.8887,81.0179,243523.0
2025-02-12 15:15:00,81.56,81.81,81.49,81.78,259624.0,81.0278,81.2762,80.9583,81.2464,259624.0
2025-02-12 15:20:00,81.78,81.9,81.74,81.81,258235.0,81.2464,81.3656,81.2066,81.2762,258235.0
2025-02-12 15:25:00,81.82,81.84,81.66,81.69,279987.0,81.2861,81.306,81.1272,81.157,279987.0
2025-02-12 15:30:00,81.68,81.91,81.67,81.89,283294.0,81.147,81.3755,81.1371,81.3557,283294.0
2025-02-12 15:35:00,81.88,82.01,81.86,81.98,401576.0,81.3457,81.4749,81.3259,81.4451,401576.0
2025-02-12 15:40:00,81.98,82.0,81.93,81.99,435109.0,81.4451,81.4649,81.3954,81.455,435109.0
2025-02-12 15:45:00,81.98,82.37,81.87,81.87,687389.0,81.4451,81.8325,81.3358,81.3358,687389.0
2025-02-12 15:50:00,81.79,82.23,81.72,81.79,550887.0,81.2563,81.6934,81.1868,81.2563,550887.0
2025-02-12 15:55:00,81.8,82.42,81.79,82.25,2332289.0,81.2663,81.8822,81.2563,81.7133,2332289.0
2025-02-13 09:30:00,82.26,82.47,81.87,82.19,603681.0,81.7233,81.9319,81.3358,81.6537,603681.0
2025-02-13 09:35:00,82.19,82.35,81.43,81.43,157848.0,81.6537,81.8127,80.8987,80.8987,157848.0
2025-02-13 09:40:00,81.48,81.77,81.15,81.77,161363.0,80.9483,81.2365,80.6205,81.2365,161363.0
2025-02-13 09:45:00,81.77,81.96,81.46,81.56,191065.0,81.2365,81.4252,80.9285,81.0278,191065.0
2025-02-13 09:50:00,81.55,81.6,81.33,81.54,88688.0,81.0179,81.0676,80.7993,81.008,88688.0
2025-02-13 09:55:00,81.54,81.69,81.41,81.6,133362.0,81.008,81.157,80.8788,81.0676,133362.0
2025-02-13 10:00:00,81.61,81.83,81.43,81.6,220163.0,81.0775,81.2961,80.8987,81.0676,220163.0
2025-02-13 10:05:00,81.6,81.64,81.35,81.58,244845.0,81.0676,81.1073,80.8192,81.0477,244845.0
2025-02-13 10:10:00,81.59,81.74,81.27,81.27,98594.0,81.0576,81.2066,80.7397,80.7397,98594.0
2025-02-13 10:15:00,81.32,81.45,81.19,81.33,94635.0,80.7894,80.9185,80.6602,80.7993,94635.0
2025-02-13 10:20:00,81.36,81.37,81.06,81.06,164525.0,80.8291,80.8391,80.5311,80.5311,164525.0
2025-02-13 10:25:00,81.09,81.13,80.83,80.9,185472.0,80.5609,80.6006,80.3026,80.3721,185472.0
2025-02-13 10:30:00,80.9,80.9,80.5,80.53,110928.0,80.3721,80.3721,79.9747,80.0045,110928.0
2025-02-13 10:35:00,80.54,80.75,80.47,80.62,174090.0,80.0145,80.2231,79.9449,80.094,174090.0
2025-02-13 10:40:00,80.62,80.86,80.59,80.59,157862.0,80.094,80.3324,80.0641,80.0641,157862.0
2025-02-13 10:45:00,80.59,80.7,80.52,80.53,139885.0,80.0641,80.1734,79.9946,80.0045,139885.0
2025-02-13 10:50:00,80.52,80.55,80.27,80.32,141591.0,79.9946,80.0244,79.7462,79.7959,141591.0
2025-02-13 10:55:00,80.32,80.46,80.29,80.46,168627.0,79.7959,79.935,79.7661,79.935,168627.0
2025-02-13 11:00:00,80.46,80.52,80.33,80.42,153284.0,79.935,79.9946,79.8058,79.8953,153284.0
2025-02-13 11:05:00,80.42,80.47,80.2,80.22,290444.0,79.8953,79.9449,79.6767,79.6966,290444.0
2025-02-13 11:10:00,80.22,80.34,80.12,80.26,367813.0,79.6966,79.8158,79.5972,79.7363,367813.0
2025-02-13 11:15:00,80.26,80.36,80.21,80.32,133669.0,79.7363,79.8357,79.6866,79.7959,133669.0
2025-02-13 11:20:00,80.32,80.35,80.22,80.28,256505.0,79.7959,79.8257,79.6966,79.7562,256505.0
2025-02-13 11:25:00,80.28,80.35,80.22,80.28,103813.0,79.7562,79.8257,79.6966,79.7562,103813.0
2025-02-13 11:30:00,80.27,80.28,80.06,80.14,131582.0,79.7462,79.7562,79.5376,79.6171,131582.0
2025-02-13 11:35:00,80.14,80.18,79.96,79.98,181180.0,79.6171,79.6568,79.4383,79.4581,181180.0
2025-02-13 11:40:00,79.98,80.15,79.94,80.14,227051.0,79.4581,79.627,79.4184,79.6171,227051.0
2025-02-13 11:45:00,80.13,80.52,80.12,80.48,108054.0,79.6072,79.9946,79.5972,79.9549,108054.0
2025-02-13 11:50:00,80.49,80.62,80.44,80.47,88771.0,79.9648,80.094,79.9151,79.9449,88771.0
2025-02-13 11:55:00,80.48,80.55,80.42,80.51,100962.0,79.9549,80.0244,79.8953,79.9847,100962.0
2025-02-13 12:00:00,80.5,80.64,80.5,80.63,83484.0,79.9747,80.1138,79.9747,80.1039,83484.0
2025-02-13 12:05:00,80.62,80.65,80.47,80.49,82429.0,80.094,80.1238,79.9449,79.9648,82429.0
2025-02-13 12:10:00,80.49,80.52,80.43,80.48,70412.0,79.9648,79.9946,79.9052,79.9549,70412.0
2025-02-13 12:15:00,80.49,80.59,80.47,80.5,66824.0,79.9648,80.0641,79.9449,79.9747,66824.0
2025-02-13 12:20:00,80.51,80.64,80.5,80.63,103334.0,79.9847,80.1138,79.9747,80.1039,103334.0
2025-02-13 12:25:00,80.64,80.74,80.57,80.73,208423.0,80.1138,80.2132,80.0443,80.2032,208423.0
2025-02-13 12:30:00,80.72,80.82,80.71,80.75,95077.0,80.1933,80.2926,80.1834,80.2231,95077.0
2025-02-13 12:35:00,80.76,80.9,80.75,80.9,79973.0,80.233,80.3721,80.2231,80.3721,79973.0
2025-02-13 12:40:00,80.89,80.9,80.57,80.57,73318.0,80.3622,80.3721,80.0443,80.0443,73318.0
2025-02-13 12:45:00,80.59,80.67,80.51,80.54,59883.0,80.0641,80.1436,79.9847,80.0145,59883.0
2025-02-13 12:50:00,80.55,80.57,80.51,80.55,44027.0,80.0244,80.0443,79.9847,80.0244,44027.0
2025-02-13 12:55:00,80.55,80.62,80.51,80.58,60258.0,80.0244,80.094,79.9847,80.0542,60258.0
2025-02-13 13:00:00,80.57,80.58,80.42,80.53,72406.0,80.0443,80.0542,79.8953,80.0045,72406.0
2025-02-13 13:05:00,80.53,80.53,80.36,80.37,44423.0,80.0045,80.0045,79.8357,79.8456,44423.0
2025-02-13 13:10:00,80.37,80.66,80.36,80.55,99666.0,79.8456,80.1337,79.8357,80.0244,99666.0
2025-02-13 13:15:00,80.55,80.66,80.55,80.59,82007.0,80.0244,80.1337,80.0244,80.0641,82007.0
2025-02-13 13:20:00,80.58,80.63,80.52,80.61,46095.0,80.0542,80.1039,79.9946,80.084,46095.0
2025-02-13 13:25:00,80.59,80.64,80.51,80.62,96718.0,80.0641,80.1138,79.9847,80.094,96718.0
2025-02-13 13:30:00,80.63,80.63,80.55,80.61,79709.0,80.1039,80.1039,80.0244,80.084,79709.0
2025-02-13 13:35:00,80.61,80.81,80.59,80.78,69976.0,80.084,80.2827,80.0641,80.2529,69976.0
2025-02-13 13:40:00,80.78,80.86,80.7,80.77,89840.0,80.2529,80.3324,80.1734,80.243,89840.0
2025-02-13 13:45:00,80.76,80.83,80.66,80.67,83883.0,80.233,80.3026,80.1337,80.1436,83883.0
2025-02-13 13:50:00,80.69,80.8,80.63,80.77,85981.0,80.1635,80.2728,80.1039,80.243,85981.0
2025-02-13 13:55:00,80.79,81.01,80.76,80.94,81065.0,80.2628,80.4814,80.233,80.4119,81065.0
2025-02-13 14:00:00,80.93,80.98,80.79,80.83,78832.0,80.4019,80.4516,80.2628,80.3026,78832.0
2025-02-13 14:05:00,80.83,80.98,80.79,80.95,69511.0,80.3026,80.4516,80.2628,80.4218,69511.0
2025-02-13 14:10:00,80.94,81.07,80.93,81.0,76949.0,80.4119,80.541,80.4019,80.4715,76949.0
2025-02-13 14:15:00,81.02,81.09,80.93,81.08,71972.0,80.4913,80.5609,80.4019,80.551,71972.0
2025-02-13 14:20:00,81.08,81.32,81.06,81.31,80565.0,80.551,80.7894,80.5311,80.7795,80565.0
2025-02-13 14:25:00,81.31,81.4,81.21,81.23,107958.0,80.7795,80.8689,80.6801,80.7,107958.0
2025-02-13 14:30:00,81.23,81.36,81.22,81.29,91882.0,80.7,80.8291,80.69,80.7596,91882.0
2025-02-13 14:35:00,81.29,81.33,81.21,81.25,62543.0,80.7596,80.7993,80.6801,80.7198,62543.0
2025-02-13 14:40:00,81.26,81.34,81.23,81.26,86087.0,80.7298,80.8093,80.7,80.7298,86087.0
2025-02-13 14:45:00,81.27,81.31,81.21,81.29,62034.0,80.7397,80.7795,80.6801,80.7596,62034.0
2025-02-13 14:50:00,81.29,81.41,81.25,81.39,89912.0,80.7596,80.8788,80.7198,80.8589,89912.0
2025-02-13 14:55:00,81.4,81.44,81.25,81.34,85010.0,80.8689,80.9086,80.7198,80.8093,85010.0
2025-02-13 15:00:00,81.35,81.5,81.33,81.45,90392.0,80.8192,80.9682,80.7993,80.9185,90392.0
2025-02-13 15:05:00,81.46,81.48,81.28,81.3,126745.0,80.9285,80.9483,80.7496,80.7695,126745.0
2025-02-13 15:10:00,81.3,81.49,81.27,81.43,82801.0,80.7695,80.9583,80.7397,80.8987,82801.0
2025-02-13 15:15:00,81.44,81.46,81.32,81.33,112586.0,80.9086,80.9285,80.7894,80.7993,112586.0
2025-02-13 15:20:00,81.34,81.39,81.23,81.25,87290.0,80.8093,80.8589,80.7,80.7198,87290.0
2025-02-13 15:25:00,81.25,81.4,81.24,81.39,120531.0,80.7198,80.8689,80.7099,80.8589,120531.0
2025-02-13 15:30:00,81.41,81.5,81.4,81.5,148284.0,80.8788,80.9682,80.8689,80.9682,148284.0
2025-02-13 15:35:00,81.49,81.61,81.42,81.54,183452.0,80.9583,81.0775,80.8887,81.008,183452.0
2025-02-13 15:40:00,81.54,81.54,81.23,81.43,212631.0,81.008,81.008,80.7,80.8987,212631.0
2025-02-13 15:45:00,81.41,81.43,81.25,81.25,213197.0,80.8788,80.8987,80.7198,80.7198,213197.0
2025-02-13 15:50:00,81.27,81.56,80.96,81.48,713965.0,80.7397,81.0278,80.4317,80.9483,713965.0
2025-02-13 15:55:00,81.47,81.73,81.4,81.56,1162167.0,80.9384,81.1967,80.8689,81.0278,1162167.0
2025-02-14 09:30:00,81.55,81.75,80.76,80.8,181648.0,81.2902,81.4895,80.5027,80.5426,181648.0
2025-02-14 09:35:00,80.78,80.82,80.24,80.51,119088.0,80.5226,80.5625,79.9843,80.2535,119088.0
2025-02-14 09:40:00,80.52,80.8,80.5,80.76,97545.0,80.2634,80.5426,80.2435,80.5027,97545.0
2025-02-14 09:45:00,80.77,80.79,80.62,80.73,126272.0,80.5126,80.5326,80.3631,80.4728,126272.0
2025-02-14 09:50:00,80.73,80.76,80.4,80.43,64198.0,80.4728,80.5027,80.1438,80.1737,64198.0
2025-02-14 09:55:00,80.43,80.47,80.25,80.45,74378.0,80.1737,80.2136,79.9943,80.1937,74378.0
2025-02-14 10:00:00,80.45,81.05,80.4,81.05,183409.0,80.1937,80.7918,80.1438,80.7918,183409.0
2025-02-14 10:05:00,81.03,81.07,80.8,80.84,97974.0,80.7718,80.8117,80.5426,80.5824,97974.0
2025-02-14 10:10:00,80.84,80.84,80.48,80.5,81967.0,80.5824,80.5824,80.2236,80.2435,81967.0
2025-02-14 10:15:00,80.48,80.67,80.46,80.62,57615.0,80.2236,80.413,80.2036,80.3631,57615.0
2025-02-14 10:20:00,80.61,80.66,80.57,80.62,44161.0,80.3532,80.403,80.3133,80.3631,44161.0
2025-02-14 10:25:00,80.6,80.7,80.56,80.56,64619.0,80.3432,80.4429,80.3033,80.3033,64619.0
2025-02-14 10:30:00,80.56,80.89,80.56,80.89,64223.0,80.3033,80.6323,80.3033,80.6323,64223.0
2025-02-14 10:35:00,80.86,80.86,80.63,80.66,60064.0,80.6024,80.6024,80.3731,80.403,60064.0
2025-02-14 10:40:00,80.67,80.81,80.63,80.63,64152.0,80.413,80.5525,80.3731,80.3731,64152.0
2025-02-14 10:45:00,80.62,80.62,80.31,80.39,60601.0,80.3631,80.3631,80.0541,80.1339,60601.0
2025-02-14 10:50:00,80.38,80.39,80.2,80.25,59473.0,80.1239,80.1339,79.9445,79.9943,59473.0
2025-02-14 10:55:00,80.26,80.28,80.05,80.09,101838.0,80.0043,80.0242,79.7949,79.8348,101838.0
2025-02-14 11:00:00,80.09,80.41,80.08,80.34,80993.0,79.8348,80.1538,79.8248,80.084,80993.0
2025-02-14 11:05:00,80.34,80.38,80.29,80.34,65277.0,80.084,80.1239,80.0342,80.084,65277.0
2025-02-14 11:10:00,80.34,80.42,80.25,80.28,74933.0,80.084,80.1638,79.9943,80.0242,74933.0
2025-02-14 11:15:00,80.28,80.41,80.25,80.35,101595.0,80.0242,80.1538,79.9943,80.094,101595.0
2025-02-14 11:20:00,80.35,80.4,80.3,80.37,55013.0,80.094,80.1438,80.0441,80.1139,55013.0
2025-02-14 11:25:00,80.38,80.53,80.37,80.45,60083.0,80.1239,80.2734,80.1139,80.1937,60083.0
2025-02-14 11:30:00,80.44,80.58,80.43,80.57,92823.0,80.1837,80.3233,80.1737,80.3133,92823.0
2025-02-14 11:35:00,80.58,80.75,80.57,80.72,70273.0,80.3233,80.4927,80.3133,80.4628,70273.0
2025-02-14 11:40:00,80.72,80.81,80.7,80.72,58311.0,80.4628,80.5525,80.4429,80.4628,58311.0
2025-02-14 11:45:00,80.7,80.74,80.58,80.62,55237.0,80.4429,80.4827,80.3233,80.3631,55237.0
2025-02-14 11:50:00,80.62,80.65,80.49,80.61,50447.0,80.3631,80.393,80.2335,80.3532,50447.0
2025-02-14 11:55:00,80.59,80.62,80.52,80.58,84285.0,80.3332,80.3631,80.2634,80.3233,84285.0
2025-02-14 12:00:00,80.59,80.67,80.51,80.66,47980.0,80.3332,80.413,80.2535,80.403,47980.0
2025-02-14 12:05:00,80.66,80.7,80.57,80.6,37329.0,80.403,80.4429,80.3133,80.3432,37329.0
2025-02-14 12:10:00,80.62,80.69,80.6,80.67,43184.0,80.3631,80.4329,80.3432,80.413,43184.0
2025-02-14 12:15:00,80.67,80.7,80.63,80.65,34662.0,80.413,80.4429,80.3731,80.393,34662.0
2025-02-14 12:20:00,80.65,80.69,80.64,80.65,28685.0,80.393,80.4329,80.3831,80.393,28685.0
2025-02-14 12:25:00,80.65,80.7,80.64,80.69,41093.0,80.393,80.4429,80.3831,80.4329,41093.0
2025-02-14 12:30:00,80.68,80.77,80.66,80.74,27741.0,80.4229,80.5126,80.403,80.4827,27741.0
2025-02-14 12:35:00,80.75,80.82,80.74,80.74,27015.0,80.4927,80.5625,80.4827,80.4827,27015.0
2025-02-14 12:40:00,80.73,80.73,80.63,80.63,35089.0,80.4728,80.4728,80.3731,80.3731,35089.0
2025-02-14 12:45:00,80.64,80.67,80.53,80.55,78913.0,80.3831,80.413,80.2734,80.2934,78913.0
2025-02-14 12:50:00,80.55,80.6,80.48,80.55,42874.0,80.2934,80.3432,80.2236,80.2934,42874.0
2025-02-14 12:55:00,80.54,80.57,80.43,80.45,56222.0,80.2834,80.3133,80.1737,80.1937,56222.0
2025-02-14 13:00:00,80.45,80.52,80.39,80.46,29410.0,80.1937,80.2634,80.1339,80.2036,29410.0
2025-02-14 13:05:00,80.44,80.48,80.4,80.44,28090.0,80.1837,80.2236,80.1438,80.1837,28090.0
2025-02-14 13:10:00,80.44,80.49,80.38,80.47,30187.0,80.1837,80.2335,80.1239,80.2136,30187.0
2025-02-14 13:15:00,80.45,80.5,80.43,80.47,29179.0,80.1937,80.2435,80.1737,80.2136,29179.0
2025-02-14 13:20:00,80.47,80.54,80.44,80.48,31910.0,80.2136,80.2834,80.1837,80.2236,31910.0
2025-02-14 13:25:00,80.48,80.51,80.46,80.48,18786.0,80.2236,80.2535,80.2036,80.2236,18786.0
2025-02-14 13:30:00,80.49,80.52,80.48,80.52,26075.0,80.2335,80.2634,80.2236,80.2634,26075.0
2025-02-14 13:35:00,80.51,80.52,80.47,80.48,24713.0,80.2535,80.2634,80.2136,80.2236,24713.0
2025-02-14 13:40:00,80.48,80.49,80.32,80.33,48150.0,80.2236,80.2335,80.0641,80.0741,48150.0
2025-02-14 13:45:00,80.33,80.46,80.33,80.45,33383.0,80.0741,80.2036,80.0741,80.1937,33383.0
2025-02-14 13:50:00,80.44,80.57,80.44,80.49,29469.0,80.1837,80.3133,80.1837,80.2335,29469.0
2025-02-14 13:55:00,80.48,80.49,80.42,80.43,23336.0,80.2236,80.2335,80.1638,80.1737,23336.0
2025-02-14 14:00:00,80.44,80.44,80.33,80.33,36005.0,80.1837,80.1837,80.0741,80.0741,36005.0
2025-02-14 14:05:00,80.34,80.39,80.31,80.37,26427.0,80.084,80.1339,80.0541,80.1139,26427.0
2025-02-14 14:10:00,80.37,80.41,80.34,80.41,35195.0,80.1139,80.1538,80.084,80.1538,35195.0
2025-02-14 14:15:00,80.41,80.44,80.37,80.43,38682.0,80.1538,80.1837,80.1139,80.1737,38682.0
2025-02-14 14:20:00,80.43,80.47,80.41,80.46,45921.0,80.1737,80.2136,80.1538,80.2036,45921.0
2025-02-14 14:25:00,80.47,80.48,80.33,80.34,46338.0,80.2136,80.2236,80.0741,80.084,46338.0
2025-02-14 14:30:00,80.34,80.37,80.3,80.34,32974.0,80.084,80.1139,80.0441,80.084,32974.0
2025-02-14 14:35:00,80.34,80.38,80.32,80.38,46288.0,80.084,80.1239,80.0641,80.1239,46288.0
2025-02-14 14:40:00,80.38,80.38,80.27,80.33,93241.0,80.1239,80.1239,80.0142,80.0741,93241.0
2025-02-14 14:45:00,80.34,80.54,80.33,80.54,57249.0,80.084,80.2834,80.0741,80.2834,57249.0
2025-02-14 14:50:00,80.53,80.53,80.44,80.45,37450.0,80.2734,80.2734,80.1837,80.1937,37450.0
2025-02-14 14:55:00,80.45,80.52,80.36,80.37,70372.0,80.1937,80.2634,80.104,80.1139,70372.0
2025-02-14 15:00:00,80.38,80.47,80.38,80.4,48914.0,80.1239,80.2136,80.1239,80.1438,48914.0
2025-02-14 15:05:00,80.41,80.44,80.38,80.39,35057.0,80.1538,80.1837,80.1239,80.1339,35057.0
2025-02-14 15:10:00,80.4,80.4,80.32,80.4,34350.0,80.1438,80.1438,80.0641,80.1438,34350.0
2025-02-14 15:15:00,80.4,80.46,80.3,80.31,93764.0,80.1438,80.2036,80.0441,80.0541,93764.0
2025-02-14 15:20:00,80.31,80.32,80.21,80.23,87007.0,80.0541,80.0641,79.9544,79.9744,87007.0
2025-02-14 15:25:00,80.23,80.24,80.15,80.23,62465.0,79.9744,79.9843,79.8946,79.9744,62465.0
2025-02-14 15:30:00,80.24,80.3,80.11,80.3,95194.0,79.9843,80.0441,79.8548,80.0441,95194.0
2025-02-14 15:35:00,80.3,80.45,80.28,80.42,93502.0,80.0441,80.1937,80.0242,80.1638,93502.0
2025-02-14 15:40:00,80.43,80.44,80.33,80.38,120958.0,80.1737,80.1837,80.0741,80.1239,120958.0
2025-02-14 15:45:00,80.38,80.41,80.33,80.33,179121.0,80.1239,80.1538,80.0741,80.0741,179121.0
2025-02-14 15:50:00,80.34,80.38,80.24,80.28,285403.0,80.084,80.1239,79.9843,80.0242,285403.0
2025-02-14 15:55:00,80.29,80.42,80.14,80.32,727983.0,80.0342,80.1638,79.8847,80.0641,727983.0
2025-02-18 09:30:00,81.0,81.64,80.98,81.47,413218.0,80.7419,81.3799,80.722,81.2104,413218.0
2025-02-18 09:35:00,81.43,81.58,81.14,81.17,72880.0,81.1705,81.3201,80.8815,80.9114,72880.0
2025-02-18 09:40:00,81.17,81.57,81.12,81.3,87722.0,80.9114,81.3101,80.8615,81.041,87722.0
2025-02-18 09:45:00,81.33,81.41,81.19,81.41,79912.0,81.0709,81.1506,80.9313,81.1506,79912.0
2025-02-18 09:50:00,81.41,81.46,81.18,81.28,160198.0,81.1506,81.2005,80.9213,81.021,160198.0
2025-02-18 09:55:00,81.28,81.29,81.11,81.24,100117.0,81.021,81.031,80.8516,80.9812,100117.0
2025-02-18 10:00:00,81.25,81.27,81.03,81.19,97121.0,80.9911,81.0111,80.7718,80.9313,97121.0
2025-02-18 10:05:00,81.19,81.63,81.19,81.41,182424.0,80.9313,81.3699,80.9313,81.1506,182424.0
2025-02-18 10:10:00,81.39,81.41,81.16,81.25,79840.0,81.1307,81.1506,80.9014,80.9911,79840.0
2025-02-18 10:15:00,81.26,81.33,81.18,81.26,76975.0,81.0011,81.0709,80.9213,81.0011,76975.0
2025-02-18 10:20:00,81.27,81.35,81.23,81.33,87715.0,81.0111,81.0908,80.9712,81.0709,87715.0
2025-02-18 10:25:00,81.34,81.55,81.29,81.48,90598.0,81.0808,81.2902,81.031,81.2204,90598.0
2025-02-18 10:30:00,81.49,81.53,81.4,81.52,64752.0,81.2304,81.2702,81.1406,81.2603,64752.0
2025-02-18 10:35:00,81.52,81.64,81.46,81.63,40606.0,81.2603,81.3799,81.2005,81.3699,40606.0
2025-02-18 10:40:00,81.62,81.65,81.54,81.57,47194.0,81.3599,81.3898,81.2802,81.3101,47194.0
2025-02-18 10:45:00,81.57,81.58,81.47,81.48,51024.0,81.3101,81.3201,81.2104,81.2204,51024.0
2025-02-18 10:50:00,81.46,81.59,81.46,81.56,41689.0,81.2005,81.33,81.2005,81.3001,41689.0
2025-02-18 10:55:00,81.56,81.56,81.45,81.51,51676.0,81.3001,81.3001,81.1905,81.2503,51676.0
2025-02-18 11:00:00,81.51,81.6,81.49,81.52,66175.0,81.2503,81.34,81.2304,81.2603,66175.0
2025-02-18 11:05:00,81.53,81.53,81.38,81.39,40226.0,81.2702,81.2702,81.1207,81.1307,40226.0
2025-02-18 11:10:00,81.4,81.4,81.22,81.22,68372.0,81.1406,81.1406,80.9612,80.9612,68372.0
2025-02-18 11:15:00,81.24,81.26,81.0,81.04,109452.0,80.9812,81.0011,80.7419,80.7818,109452.0
2025-02-18 11:20:00,81.05,81.2,81.0,81.13,117043.0,80.7918,80.9413,80.7419,80.8715,117043.0
2025-02-18 11:25:00,81.15,81.22,81.14,81.22,50908.0,80.8914,80.9612,80.8815,80.9612,50908.0
2025-02-18 11:30:00,81.21,81.38,81.19,81.37,68933.0,80.9512,81.1207,80.9313,81.1107,68933.0
2025-02-18 11:35:00,81.38,81.4,81.18,81.21,98002.0,81.1207,81.1406,80.9213,80.9512,98002.0
2025-02-18 11:40:00,81.21,81.23,81.13,81.17,71969.0,80.9512,80.9712,80.8715,80.9114,71969.0
2025-02-18 11:45:00,81.17,81.24,81.11,81.2,74120.0,80.9114,80.9812,80.8516,80.9413,74120.0
2025-02-18 11:50:00,81.21,81.31,81.2,81.31,34979.0,80.9512,81.0509,80.9413,81.0509,34979.0
2025-02-18 11:55:00,81.32,81.51,81.31,81.5,72988.0,81.0609,81.2503,81.0509,81.2403,72988.0
2025-02-18 12:00:00,81.51,81.65,81.46,81.63,60798.0,81.2503,81.3898,81.2005,81.3699,60798.0
2025-02-18 12:05:00,81.63,81.76,81.55,81.58,98265.0,81.3699,81.4995,81.2902,81.3201,98265.0
2025-02-18 12:10:00,81.56,81.6,81.37,81.4,91076.0,81.3001,81.34,81.1107,81.1406,91076.0
2025-02-18 12:15:00,81.4,81.4,81.33,81.34,58617.0,81.1406,81.1406,81.0709,81.0808,58617.0
2025-02-18 12:20:00,81.34,81.46,81.3,81.46,36419.0,81.0808,81.2005,81.041,81.2005,36419.0
2025-02-18 12:25:00,81.47,81.58,81.47,81.53,77101.0,81.2104,81.3201,81.2104,81.2702,77101.0
2025-02-18 12:30:00,81.53,81.6,81.47,81.54,92126.0,81.2702,81.34,81.2104,81.2802,92126.0
2025-02-18 12:35:00,81.54,81.54,81.45,81.5,23537.0,81.2802,81.2802,81.1905,81.2403,23537.0
2025-02-18 12:40:00,81.5,81.6,81.46,81.46,81093.0,81.2403,81.34,81.2005,81.2005,81093.0
2025-02-18 12:45:00,81.48,81.51,81.42,81.43,35739.0,81.2204,81.2503,81.1606,81.1705,35739.0
2025-02-18 12:50:00,81.44,81.63,81.42,81.49,51910.0,81.1805,81.3699,81.1606,81.2304,51910.0
2025-02-18 12:55:00,81.5,81.5,81.45,81.5,18421.0,81.2403,81.2403,81.1905,81.2403,18421.0
2025-02-18 13:00:00,81.5,81.51,81.46,81.48,57443.0,81.2403,81.2503,81.2005,81.2204,57443.0
2025-02-18 13:05:00,81.48,81.48,81.42,81.45,43663.0,81.2204,81.2204,81.1606,81.1905,43663.0
2025-02-18 13:10:00,81.45,81.49,81.33,81.33,69973.0,81.1905,81.2304,81.0709,81.0709,69973.0
2025-02-18 13:15:00,81.33,81.45,81.31,81.42,34411.0,81.0709,81.1905,81.0509,81.1606,34411.0
2025-02-18 13:20:00,81.42,81.46,81.37,81.42,36758.0,81.1606,81.2005,81.1107,81.1606,36758.0
2025-02-18 13:25:00,81.42,81.59,81.42,81.49,30832.0,81.1606,81.33,81.1606,81.2304,30832.0
2025-02-18 13:30:00,81.49,81.51,81.34,81.35,60954.0,81.2304,81.2503,81.0808,81.0908,60954.0
2025-02-18 13:35:00,81.35,81.36,81.3,81.33,44729.0,81.0908,81.1008,81.041,81.0709,44729.0
2025-02-18 13:40:00,81.32,81.34,81.27,81.31,47058.0,81.0609,81.0808,81.0111,81.0509,47058.0
2025-02-18 13:45:00,81.3,81.37,81.3,81.34,33528.0,81.041,81.1107,81.041,81.0808,33528.0
2025-02-18 13:50:00,81.34,81.36,81.27,81.28,58011.0,81.0808,81.1008,81.0111,81.021,58011.0
2025-02-18 13:55:00,81.27,81.3,81.22,81.22,37634.0,81.0111,81.041,80.9612,80.9612,37634.0
2025-02-18 14:00:00,81.23,81.32,81.23,81.26,32837.0,80.9712,81.0609,80.9712,81.0011,32837.0
2025-02-18 14:05:00,81.25,81.29,81.05,81.06,51618.0,80.9911,81.031,80.7918,80.8017,51618.0
2025-02-18 14:10:00,81.06,81.08,80.95,80.95,36881.0,80.8017,80.8217,80.6921,80.6921,36881.0
2025-02-18 14:15:00,80.96,81.09,80.96,81.01,77096.0,80.702,80.8316,80.702,80.7519,77096.0
2025-02-18 14:20:00,81.01,81.07,80.98,81.0,91998.0,80.7519,80.8117,80.722,80.7419,91998.0
2025-02-18 14:25:00,81.0,81.0,80.88,80.95,58199.0,80.7419,80.7419,80.6223,80.6921,58199.0
2025-02-18 14:30:00,80.95,80.97,80.89,80.97,115592.0,80.6921,80.712,80.6323,80.712,115592.0
2025-02-18 14:35:00,80.97,81.05,80.97,80.99,40588.0,80.712,80.7918,80.712,80.7319,40588.0
2025-02-18 14:40:00,81.0,81.08,80.99,81.06,32092.0,80.7419,80.8217,80.7319,80.8017,32092.0
2025-02-18 14:45:00,81.06,81.11,81.05,81.11,26816.0,80.8017,80.8516,80.7918,80.8516,26816.0
2025-02-18 14:50:00,81.11,81.27,81.1,81.27,73752.0,80.8516,81.0111,80.8416,81.0111,73752.0
2025-02-18 14:55:00,81.26,81.31,81.25,81.27,140805.0,81.0011,81.0509,80.9911,81.0111,140805.0
2025-02-18 15:00:00,81.27,81.28,81.19,81.23,33175.0,81.0111,81.021,80.9313,80.9712,33175.0
2025-02-18 15:05:00,81.23,81.31,81.23,81.27,28257.0,80.9712,81.0509,80.9712,81.0111,28257.0
2025-02-18 15:10:00,81.27,81.34,81.22,81.31,66676.0,81.0111,81.0808,80.9612,81.0509,66676.0
2025-02-18 15:15:00,81.32,81.33,81.29,81.31,56566.0,81.0609,81.0709,81.031,81.0509,56566.0
2025-02-18 15:20:00,81.3,81.34,81.21,81.28,124036.0,81.041,81.0808,80.9512,81.021,124036.0
2025-02-18 15:25:00,81.28,81.3,81.16,81.22,47572.0,81.021,81.041,80.9014,80.9612,47572.0
2025-02-18 15:30:00,81.21,81.31,81.15,81.24,53164.0,80.9512,81.0509,80.8914,80.9812,53164.0
2025-02-18 15:35:00,81.24,81.36,81.23,81.33,81640.0,80.9812,81.1008,80.9712,81.0709,81640.0
2025-02-18 15:40:00,81.33,81.4,81.24,81.29,89658.0,81.0709,81.1406,80.9812,81.031,89658.0
2025-02-18 15:45:00,81.29,81.31,81.15,81.3,171246.0,81.031,81.0509,80.8914,81.041,171246.0
2025-02-18 15:50:00,81.3,81.44,81.3,81.3,236247.0,81.041,81.1805,81.041,81.041,236247.0
2025-02-18 15:55:00,81.31,81.56,81.3,81.47,613844.0,81.0509,81.3001,81.041,81.2104,613844.0
2025-02-19 09:30:00,81.1,81.5,81.0,81.13,123788.0,80.8416,81.2403,80.7419,80.8715,123788.0
2025-02-19 09:35:00,81.16,81.3,81.0,81.09,99710.0,80.9014,81.041,80.7419,80.8316,99710.0
2025-02-19 09:40:00,81.1,81.2,80.87,81.14,48968.0,80.8416,80.9413,80.6123,80.8815,48968.0
2025-02-19 09:45:00,81.12,81.15,80.96,81.0,61189.0,80.8615,80.8914,80.702,80.7419,61189.0
2025-02-19 09:50:00,81.0,81.06,80.95,81.01,30894.0,80.7419,80.8017,80.6921,80.7519,30894.0
2025-02-19 09:55:00,81.02,81.16,81.02,81.14,24044.0,80.7619,80.9014,80.7619,80.8815,24044.0
2025-02-19 10:00:00,81.18,81.47,81.18,81.45,50742.0,80.9213,81.2104,80.9213,81.1905,50742.0
2025-02-19 10:05:00,81.46,81.53,81.43,81.51,118823.0,81.2005,81.2702,81.1705,81.2503,118823.0
2025-02-19 10:10:00,81.51,81.51,81.28,81.3,46045.0,81.2503,81.2503,81.021,81.041,46045.0
2025-02-19 10:15:00,81.29,81.45,81.29,81.33,56920.0,81.031,81.1905,81.031,81.0709,56920.0
2025-02-19 10:20:00,81.33,81.41,81.32,81.4,63408.0,81.0709,81.1506,81.0609,81.1406,63408.0
2025-02-19 10:25:00,81.41,81.44,81.19,81.2,49845.0,81.1506,81.1805,80.9313,80.9413,49845.0
2025-02-19 10:30:00,81.18,81.3,81.12,81.2,83330.0,80.9213,81.041,80.8615,80.9413,83330.0
2025-02-19 10:35:00,81.2,81.28,81.18,81.25,49942.0,80.9413,81.021,80.9213,80.9911,49942.0
2025-02-19 10:40:00,81.24,81.29,81.23,81.26,54187.0,80.9812,81.031,80.9712,81.0011,54187.0
2025-02-19 10:45:00,81.25,81.26,81.13,81.16,55368.0,80.9911,81.0011,80.8715,80.9014,55368.0
2025-02-19 10:50:00,81.15,81.19,81.09,81.17,33815.0,80.8914,80.9313,80.8316,80.9114,33815.0
2025-02-19 10:55:00,81.16,81.28,81.14,81.25,30570.0,80.9014,81.021,80.8815,80.9911,30570.0
2025-02-19 11:00:00,81.26,81.32,81.22,81.31,38235.0,81.0011,81.0609,80.9612,81.0509,38235.0
2025-02-19 11:05:00,81.31,81.43,81.3,81.42,41218.0,81.0509,81.1705,81.041,81.1606,41218.0
2025-02-19 11:10:00,81.42,81.43,81.34,81.36,70634.0,81.1606,81.1705,81.0808,81.1008,70634.0
2025-02-19 11:15:00,81.36,81.4,81.23,81.27,36107.0,81.1008,81.1406,80.9712,81.0111,36107.0
2025-02-19 11:20:00,81.27,81.34,81.21,81.3,48264.0,81.0111,81.0808,80.9512,81.041,48264.0
2025-02-19 11:25:00,81.3,81.44,81.3,81.43,41231.0,81.041,81.1805,81.041,81.1705,41231.0
2025-02-19 11:30:00,81.43,81.51,81.42,81.48,81525.0,81.1705,81.2503,81.1606,81.2204,81525.0
2025-02-19 11:35:00,81.48,81.66,81.47,81.64,72548.0,81.2204,81.3998,81.2104,81.3799,72548.0
2025-02-19 11:40:00,81.64,81.71,81.62,81.65,38099.0,81.3799,81.4497,81.3599,81.3898,38099.0
2025-02-19 11:45:00,81.65,81.75,81.65,81.69,37660.0,81.3898,81.4895,81.3898,81.4297,37660.0
2025-02-19 11:50:00,81.71,81.71,81.56,81.61,23944.0,81.4497,81.4497,81.3001,81.35,23944.0
2025-02-19 11:55:00,81.62,81.69,81.57,81.65,41001.0,81.3599,81.4297,81.3101,81.3898,41001.0
2025-02-19 12:00:00,81.65,81.75,81.53,81.53,50625.0,81.3898,81.4895,81.2702,81.2702,50625.0
2025-02-19 12:05:00,81.5,81.57,81.45,81.46,30288.0,81.2403,81.3101,81.1905,81.2005,30288.0
2025-02-19 12:10:00,81.47,81.47,81.4,81.42,30279.0,81.2104,81.2104,81.1406,81.1606,30279.0
2025-02-19 12:15:00,81.43,81.46,81.4,81.42,29008.0,81.1705,81.2005,81.1406,81.1606,29008.0
2025-02-19 12:20:00,81.42,81.45,81.4,81.43,29955.0,81.1606,81.1905,81.1406,81.1705,29955.0
2025-02-19 12:25:00,81.43,81.48,81.41,81.42,34448.0,81.1705,81.2204,81.1506,81.1606,34448.0
2025-02-19 12:30:00,81.42,81.47,81.38,81.45,89155.0,81.1606,81.2104,81.1207,81.1905,89155.0
2025-02-19 12:35:00,81.45,81.54,81.42,81.52,37998.0,81.1905,81.2802,81.1606,81.2603,37998.0
2025-02-19 12:40:00,81.52,81.58,81.51,81.53,40608.0,81.2603,81.3201,81.2503,81.2702,40608.0
2025-02-19 12:45:00,81.53,81.62,81.49,81.61,63667.0,81.2702,81.3599,81.2304,81.35,63667.0
2025-02-19 12:50:00,81.62,81.67,81.6,81.65,25861.0,81.3599,81.4098,81.34,81.3898,25861.0
2025-02-19 12:55:00,81.64,81.69,81.63,81.67,33512.0,81.3799,81.4297,81.3699,81.4098,33512.0
2025-02-19 13:00:00,81.67,81.71,81.64,81.67,39451.0,81.4098,81.4497,81.3799,81.4098,39451.0
2025-02-19 13:05:00,81.68,81.73,81.67,81.72,26146.0,81.4197,81.4696,81.4098,81.4596,26146.0
2025-02-19 13:10:00,81.73,81.75,81.7,81.73,37926.0,81.4696,81.4895,81.4397,81.4696,37926.0
2025-02-19 13:15:00,81.71,81.74,81.68,81.73,32674.0,81.4497,81.4796,81.4197,81.4696,32674.0
2025-02-19 13:20:00,81.73,81.76,81.7,81.76,59504.0,81.4696,81.4995,81.4397,81.4995,59504.0
2025-02-19 13:25:00,81.76,81.84,81.74,81.79,73956.0,81.4995,81.5792,81.4796,81.5294,73956.0
2025-02-19 13:30:00,81.79,81.85,81.74,81.84,46376.0,81.5294,81.5892,81.4796,81.5792,46376.0
2025-02-19 13:35:00,81.84,81.95,81.84,81.92,54758.0,81.5792,81.6889,81.5792,81.659,54758.0
2025-02-19 13:40:00,81.92,82.01,81.86,81.9,49291.0,81.659,81.7487,81.5992,81.639,49291.0
2025-02-19 13:45:00,81.9,81.9,81.77,81.77,31677.0,81.639,81.639,81.5095,81.5095,31677.0
2025-02-19 13:50:00,81.76,81.82,81.75,81.8,33171.0,81.4995,81.5593,81.4895,81.5394,33171.0
2025-02-19 13:55:00,81.8,81.81,81.76,81.77,28589.0,81.5394,81.5493,81.4995,81.5095,28589.0
2025-02-19 14:00:00,81.78,81.82,81.72,81.73,43201.0,81.5194,81.5593,81.4596,81.4696,43201.0
2025-02-19 14:05:00,81.73,81.87,81.73,81.84,55846.0,81.4696,81.6091,81.4696,81.5792,55846.0
2025-02-19 14:10:00,81.83,81.89,81.79,81.89,82846.0,81.5693,81.6291,81.5294,81.6291,82846.0
2025-02-19 14:15:00,81.89,81.95,81.79,81.93,114077.0,81.6291,81.6889,81.5294,81.669,114077.0
2025-02-19 14:20:00,81.94,81.95,81.85,81.95,50732.0,81.6789,81.6889,81.5892,81.6889,50732.0
2025-02-19 14:25:00,81.95,81.95,81.9,81.92,114860.0,81.6889,81.6889,81.639,81.659,114860.0
2025-02-19 14:30:00,81.92,81.95,81.89,81.9,77819.0,81.659,81.6889,81.6291,81.639,77819.0
2025-02-19 14:35:00,81.9,81.93,81.89,81.91,60948.0,81.639,81.669,81.6291,81.649,60948.0
2025-02-19 14:40:00,81.91,81.96,81.9,81.92,66333.0,81.649,81.6989,81.639,81.659,66333.0
2025-02-19 14:45:00,81.92,81.94,81.9,81.92,48720.0,81.659,81.6789,81.639,81.659,48720.0
2025-02-19 14:50:00,81.92,81.97,81.9,81.97,40486.0,81.659,81.7088,81.639,81.7088,40486.0
2025-02-19 14:55:00,81.97,81.99,81.9,81.94,48802.0,81.7088,81.7288,81.639,81.6789,48802.0
2025-02-19 15:00:00,81.94,81.98,81.93,81.97,44540.0,81.6789,81.7188,81.669,81.7088,44540.0
2025-02-19 15:05:00,81.97,81.97,81.9,81.95,91341.0,81.7088,81.7088,81.639,81.6889,91341.0
2025-02-19 15:10:00,81.95,82.0,81.93,81.99,131389.0,81.6889,81.7387,81.669,81.7288,131389.0
2025-02-19 15:15:00,81.98,82.02,81.96,81.98,110814.0,81.7188,81.7587,81.6989,81.7188,110814.0
2025-02-19 15:20:00,81.98,81.99,81.87,81.89,69835.0,81.7188,81.7288,81.6091,81.6291,69835.0
2025-02-19 15:25:00,81.89,81.94,81.87,81.94,74890.0,81.6291,81.6789,81.6091,81.6789,74890.0
2025-02-19 15:30:00,81.94,81.98,81.91,81.95,85164.0,81.6789,81.7188,81.649,81.6889,85164.0
2025-02-19 15:35:00,81.95,82.11,81.95,82.05,218350.0,81.6889,81.8484,81.6889,81.7886,218350.0
2025-02-19 15:40:00,82.05,82.14,81.98,82.1,117451.0,81.7886,81.8783,81.7188,81.8384,117451.0
2025-02-19 15:45:00,82.11,82.15,82.04,82.04,155129.0,81.8484,81.8883,81.7786,81.7786,155129.0
2025-02-19 15:50:00,82.04,82.22,81.99,82.01,226944.0,81.7786,81.958,81.7288,81.7487,226944.0
2025-02-19 15:55:00,82.01,82.06,81.98,82.04,532168.0,81.7487,81.7985,81.7188,81.7786,532168.0
2025-02-20 09:30:00,82.02,82.1,81.75,81.96,98363.0,81.7587,81.8384,81.4895,81.6989,98363.0
2025-02-20 09:35:00,81.95,82.17,81.92,82.13,73029.0,81.6889,81.9082,81.659,81.8683,73029.0
2025-02-20 09:40:00,82.14,82.15,81.78,81.81,118375.0,81.8783,81.8883,81.5194,81.5493,118375.0
2025-02-20 09:45:00,81.82,81.96,81.75,81.93,107294.0,81.5593,81.6989,81.4895,81.669,107294.0
2025-02-20 09:50:00,81.94,82.03,81.77,81.85,86085.0,81.6789,81.7686,81.5095,81.5892,86085.0
2025-02-20 09:55:00,81.79,81.97,81.73,81.75,135423.0,81.5294,81.7088,81.4696,81.4895,135423.0
2025-02-20 10:00:00,81.78,81.79,81.48,81.61,133906.0,81.5194,81.5294,81.2204,81.35,133906.0
2025-02-20 10:05:00,81.59,81.66,81.0,81.14,113779.0,81.33,81.3998,80.7419,80.8815,113779.0
2025-02-20 10:10:00,81.09,81.36,81.04,81.22,119851.0,80.8316,81.1008,80.7818,80.9612,119851.0
2025-02-20 10:15:00,81.2,81.32,81.18,81.19,73504.0,80.9413,81.0609,80.9213,80.9313,73504.0
2025-02-20 10:20:00,81.21,81.35,81.17,81.21,76773.0,80.9512,81.0908,80.9114,80.9512,76773.0
2025-02-20 10:25:00,81.22,81.27,81.13,81.16,53961.0,80.9612,81.0111,80.8715,80.9014,53961.0
2025-02-20 10:30:00,81.16,81.43,81.16,81.32,60535.0,80.9014,81.1705,80.9014,81.0609,60535.0
2025-02-20 10:35:00,81.31,81.32,81.14,81.16,68614.0,81.0509,81.0609,80.8815,80.9014,68614.0
2025-02-20 10:40:00,81.16,81.18,81.07,81.14,46341.0,80.9014,80.9213,80.8117,80.8815,46341.0
2025-02-20 10:45:00,81.15,81.21,81.0,81.03,79273.0,80.8914,80.9512,80.7419,80.7718,79273.0
2025-02-20 10:50:00,81.04,81.07,80.93,80.95,235964.0,80.7818,80.8117,80.6721,80.6921,235964.0
2025-02-20 10:55:00,80.95,80.98,80.9,80.94,72087.0,80.6921,80.722,80.6422,80.6821,72087.0
2025-02-20 11:00:00,80.94,80.98,80.77,80.8,74211.0,80.6821,80.722,80.5126,80.5426,74211.0
2025-02-20 11:05:00,80.82,80.98,80.75,80.96,56112.0,80.5625,80.722,80.4927,80.702,56112.0
2025-02-20 11:10:00,80.96,81.05,80.93,80.94,98082.0,80.702,80.7918,80.6721,80.6821,98082.0
2025-02-20 11:15:00,80.93,80.93,80.81,80.85,58263.0,80.6721,80.6721,80.5525,80.5924,58263.0
2025-02-20 11:20:00,80.85,80.98,80.8,80.91,86610.0,80.5924,80.722,80.5426,80.6522,86610.0
2025-02-20 11:25:00,80.91,81.04,80.9,81.03,103554.0,80.6522,80.7818,80.6422,80.7718,103554.0
2025-02-20 11:30:00,81.01,81.19,81.0,81.13,94055.0,80.7519,80.9313,80.7419,80.8715,94055.0
2025-02-20 11:35:00,81.13,81.18,81.09,81.14,86773.0,80.8715,80.9213,80.8316,80.8815,86773.0
2025-02-20 11:40:00,81.14,81.39,81.12,81.39,153403.0,80.8815,81.1307,80.8615,81.1307,153403.0
2025-02-20 11:45:00,81.38,81.45,81.29,81.31,92180.0,81.1207,81.1905,81.031,81.0509,92180.0
2025-02-20 11:50:00,81.31,81.5,81.23,81.47,72942.0,81.0509,81.2403,80.9712,81.2104,72942.0
2025-02-20 11:55:00,81.47,81.51,81.39,81.41,65039.0,81.2104,81.2503,81.1307,81.1506,65039.0
2025-02-20 12:00:00,81.4,81.6,81.39,81.55,72831.0,81.1406,81.34,81.1307,81.2902,72831.0
2025-02-20 12:05:00,81.55,81.64,81.55,81.62,64464.0,81.2902,81.3799,81.2902,81.3599,64464.0
2025-02-20 12:10:00,81.63,81.77,81.62,81.66,117591.0,81.3699,81.5095,81.3599,81.3998,117591.0
2025-02-20 12:15:00,81.66,81.73,81.6,81.67,46370.0,81.3998,81.4696,81.34,81.4098,46370.0
2025-02-20 12:20:00,81.66,81.75,81.61,81.63,32506.0,81.3998,81.4895,81.35,81.3699,32506.0
2025-02-20 12:25:00,81.64,81.69,81.61,81.68,29654.0,81.3799,81.4297,81.35,81.4197,29654.0
2025-02-20 12:30:00,81.7,81.81,81.68,81.73,62660.0,81.4397,81.5493,81.4197,81.4696,62660.0
2025-02-20 12:35:00,81.73,81.73,81.64,81.69,35718.0,81.4696,81.4696,81.3799,81.4297,35718.0
2025-02-20 12:40:00,81.67,81.72,81.64,81.7,34330.0,81.4098,81.4596,81.3799,81.4397,34330.0
2025-02-20 12:45:00,81.7,81.76,81.61,81.61,72059.0,81.4397,81.4995,81.35,81.35,72059.0
2025-02-20 12:50:00,81.62,81.64,81.5,81.56,67000.0,81.3599,81.3799,81.2403,81.3001,67000.0
2025-02-20 12:55:00,81.56,81.62,81.5,81.58,30800.0,81.3001,81.3599,81.2403,81.3201,30800.0
2025-02-20 13:00:00,81.61,81.64,81.55,81.59,32603.0,81.35,81.3799,81.2902,81.33,32603.0
2025-02-20 13:05:00,81.59,81.61,81.48,81.54,80289.0,81.33,81.35,81.2204,81.2802,80289.0
2025-02-20 13:10:00,81.54,81.64,81.49,81.62,46897.0,81.2802,81.3799,81.2304,81.3599,46897.0
2025-02-20 13:15:00,81.62,81.69,81.6,81.66,54631.0,81.3599,81.4297,81.34,81.3998,54631.0
2025-02-20 13:20:00,81.66,81.67,81.56,81.59,48445.0,81.3998,81.4098,81.3001,81.33,48445.0
2025-02-20 13:25:00,81.59,81.63,81.5,81.55,90996.0,81.33,81.3699,81.2403,81.2902,90996.0
2025-02-20 13:30:00,81.53,81.65,81.52,81.6,96436.0,81.2702,81.3898,81.2603,81.34,96436.0
2025-02-20 13:35:00,81.59,81.6,81.53,81.59,52796.0,81.33,81.34,81.2702,81.33,52796.0
2025-02-20 13:40:00,81.59,81.74,81.56,81.74,48175.0,81.33,81.4796,81.3001,81.4796,48175.0
2025-02-20 13:45:00,81.74,81.75,81.57,81.61,89348.0,81.4796,81.4895,81.3101,81.35,89348.0
2025-02-20 13:50:00,81.61,81.68,81.57,81.62,80700.0,81.35,81.4197,81.3101,81.3599,80700.0
2025-02-20 13:55:00,81.62,81.67,81.59,81.63,41015.0,81.3599,81.4098,81.33,81.3699,41015.0
2025-02-20 14:00:00,81.63,81.66,81.59,81.6,46390.0,81.3699,81.3998,81.33,81.34,46390.0
2025-02-20 14:05:00,81.59,81.67,81.57,81.64,62485.0,81.33,81.4098,81.3101,81.3799,62485.0
2025-02-20 14:10:00,81.65,81.76,81.63,81.67,75830.0,81.3898,81.4995,81.3699,81.4098,75830.0
2025-02-20 14:15:00,81.67,81.69,81.6,81.61,31153.0,81.4098,81.4297,81.34,81.35,31153.0
2025-02-20 14:20:00,81.62,81.64,81.46,81.53,91245.0,81.3599,81.3799,81.2005,81.2702,91245.0
2025-02-20 14:25:00,81.54,81.56,81.48,81.55,51089.0,81.2802,81.3001,81.2204,81.2902,51089.0
2025-02-20 14:30:00,81.55,81.61,81.53,81.56,38797.0,81.2902,81.35,81.2702,81.3001,38797.0
2025-02-20 14:35:00,81.56,81.61,81.51,81.56,75424.0,81.3001,81.35,81.2503,81.3001,75424.0
2025-02-20 14:40:00,81.55,81.56,81.46,81.5,50230.0,81.2902,81.3001,81.2005,81.2403,50230.0
2025-02-20 14:45:00,81.5,81.57,81.47,81.47,51690.0,81.2403,81.3101,81.2104,81.2104,51690.0
2025-02-20 14:50:00,81.48,81.49,81.41,81.47,38124.0,81.2204,81.2304,81.1506,81.2104,38124.0
2025-02-20 14:55:00,81.48,81.55,81.48,81.51,82246.0,81.2204,81.2902,81.2204,81.2503,82246.0
2025-02-20 15:00:00,81.51,81.52,81.46,81.5,97329.0,81.2503,81.2603,81.2005,81.2403,97329.0
2025-02-20 15:05:00,81.5,81.51,81.41,81.46,37734.0,81.2403,81.2503,81.1506,81.2005,37734.0
2025-02-20 15:10:00,81.47,81.56,81.45,81.55,34260.0,81.2104,81.3001,81.1905,81.2902,34260.0
2025-02-20 15:15:00,81.56,81.65,81.54,81.59,58531.0,81.3001,81.3898,81.2802,81.33,58531.0
2025-02-20 15:20:00,81.59,81.7,81.59,81.69,60109.0,81.33,81.4397,81.33,81.4297,60109.0
2025-02-20 15:25:00,81.69,81.81,81.66,81.79,97851.0,81.4297,81.5493,81.3998,81.5294,97851.0
2025-02-20 15:30:00,81.77,81.87,81.66,81.86,166571.0,81.5095,81.6091,81.3998,81.5992,166571.0
2025-02-20 15:35:00,81.87,81.9,81.8,81.81,100750.0,81.6091,81.639,81.5394,81.5493,100750.0
2025-02-20 15:40:00,81.81,81.83,81.63,81.64,81994.0,81.5493,81.5693,81.3699,81.3799,81994.0
2025-02-20 15:45:00,81.64,81.72,81.62,81.72,139099.0,81.3799,81.4596,81.3599,81.4596,139099.0
2025-02-20 15:50:00,81.73,81.82,81.69,81.81,116736.0,81.4696,81.5593,81.4297,81.5493,116736.0
2025-02-20 15:55:00,81.8,81.9,81.79,81.86,355004.0,81.5394,81.639,81.5294,81.5992,355004.0
2025-02-21 09:30:00,81.99,82.03,81.26,81.27,420851.0,81.7288,81.7686,81.0011,81.0111,420851.0
2025-02-21 09:35:00,81.27,81.49,81.12,81.49,71247.0,81.0111,81.2304,80.8615,81.2304,71247.0
2025-02-21 09:40:00,81.47,81.55,81.28,81.3,46363.0,81.2104,81.2902,81.021,81.041,46363.0
2025-02-21 09:45:00,81.32,81.47,81.29,81.34,46529.0,81.0609,81.2104,81.031,81.0808,46529.0
2025-02-21 09:50:00,81.39,81.44,81.16,81.18,32962.0,81.1307,81.1805,80.9014,80.9213,32962.0
2025-02-21 09:55:00,81.18,81.59,81.13,81.5,56031.0,80.9213,81.33,80.8715,81.2403,56031.0
2025-02-21 10:00:00,81.51,81.52,81.34,81.44,74623.0,81.2503,81.2603,81.0808,81.1805,74623.0
2025-02-21 10:05:00,81.45,81.61,81.41,81.58,51310.0,81.1905,81.35,81.1506,81.3201,51310.0
2025-02-21 10:10:00,81.56,81.72,81.56,81.64,65726.0,81.3001,81.4596,81.3001,81.3799,65726.0
2025-02-21 10:15:00,81.65,81.69,81.54,81.61,39002.0,81.3898,81.4297,81.2802,81.35,39002.0
2025-02-21 10:20:00,81.59,81.6,81.45,81.57,47402.0,81.33,81.34,81.1905,81.3101,47402.0
2025-02-21 10:25:00,81.55,81.6,81.5,81.55,49997.0,81.2902,81.34,81.2403,81.2902,49997.0
2025-02-21 10:30:00,81.53,81.58,81.47,81.52,22116.0,81.2702,81.3201,81.2104,81.2603,22116.0
2025-02-21 10:35:00,81.54,81.73,81.54,81.67,23491.0,81.2802,81.4696,81.2802,81.4098,23491.0
2025-02-21 10:40:00,81.66,81.68,81.52,81.59,27228.0,81.3998,81.4197,81.2603,81.33,27228.0
2025-02-21 10:45:00,81.57,81.72,81.56,81.64,40278.0,81.3101,81.4596,81.3001,81.3799,40278.0
2025-02-21 10:50:00,81.65,81.76,81.62,81.64,55332.0,81.3898,81.4995,81.3599,81.3799,55332.0
2025-02-21 10:55:00,81.65,81.89,81.63,81.89,54948.0,81.3898,81.6291,81.3699,81.6291,54948.0
2025-02-21 11:00:00,81.89,81.91,81.66,81.73,33503.0,81.6291,81.649,81.3998,81.4696,33503.0
2025-02-21 11:05:00,81.72,82.01,81.72,81.96,161227.0,81.4596,81.7487,81.4596,81.6989,161227.0
2025-02-21 11:10:00,81.96,82.19,81.89,82.19,30869.0,81.6989,81.9281,81.6291,81.9281,30869.0
2025-02-21 11:15:00,82.2,82.46,82.18,82.42,91539.0,81.9381,82.1973,81.9182,82.1574,91539.0
2025-02-21 11:20:00,82.43,82.56,82.38,82.48,56244.0,82.1674,82.2969,82.1175,82.2172,56244.0
2025-02-21 11:25:00,82.48,82.51,82.38,82.48,63640.0,82.2172,82.2471,82.1175,82.2172,63640.0
2025-02-21 11:30:00,82.48,82.48,82.35,82.4,28929.0,82.2172,82.2172,82.0876,82.1375,28929.0
2025-02-21 11:35:00,82.4,82.51,82.39,82.51,13956.0,82.1375,82.2471,82.1275,82.2471,13956.0
2025-02-21 11:40:00,82.51,82.53,82.42,82.43,48199.0,82.2471,82.267,82.1574,82.1674,48199.0
2025-02-21 11:45:00,82.43,82.49,82.25,82.27,96556.0,82.1674,82.2272,81.9879,82.0079,96556.0
2025-02-21 11:50:00,82.29,82.4,82.27,82.38,26080.0,82.0278,82.1375,82.0079,82.1175,26080.0
2025-02-21 11:55:00,82.39,82.43,82.28,82.32,28440.0,82.1275,82.1674,82.0178,82.0577,28440.0
2025-02-21 12:00:00,82.33,82.33,82.25,82.3,35487.0,82.0677,82.0677,81.9879,82.0378,35487.0
2025-02-21 12:05:00,82.3,82.3,82.19,82.22,37366.0,82.0378,82.0378,81.9281,81.958,37366.0
2025-02-21 12:10:00,82.23,82.27,82.2,82.26,25891.0,81.968,82.0079,81.9381,81.9979,25891.0
2025-02-21 12:15:00,82.26,82.28,82.13,82.14,33875.0,81.9979,82.0178,81.8683,81.8783,33875.0
2025-02-21 12:20:00,82.13,82.13,82.08,82.08,27945.0,81.8683,81.8683,81.8185,81.8185,27945.0
2025-02-21 12:25:00,82.06,82.1,82.01,82.03,34737.0,81.7985,81.8384,81.7487,81.7686,34737.0
2025-02-21 12:30:00,82.02,82.03,81.94,81.99,75660.0,81.7587,81.7686,81.6789,81.7288,75660.0
2025-02-21 12:35:00,81.98,81.99,81.83,81.89,23981.0,81.7188,81.7288,81.5693,81.6291,23981.0
2025-02-21 12:40:00,81.89,81.95,81.86,81.93,27184.0,81.6291,81.6889,81.5992,81.669,27184.0
2025-02-21 12:45:00,81.92,81.93,81.84,81.89,25163.0,81.659,81.669,81.5792,81.6291,25163.0
2025-02-21 12:50:00,81.9,81.92,81.81,81.81,80403.0,81.639,81.659,81.5493,81.5493,80403.0
2025-02-21 12:55:00,81.8,81.88,81.74,81.83,78099.0,81.5394,81.6191,81.4796,81.5693,78099.0
2025-02-21 13:00:00,81.82,81.82,81.54,81.54,44498.0,81.5593,81.5593,81.2802,81.2802,44498.0
2025-02-21 13:05:00,81.55,81.58,81.34,81.41,30287.0,81.2902,81.3201,81.0808,81.1506,30287.0
2025-02-21 13:10:00,81.43,81.59,81.41,81.59,61320.0,81.1705,81.33,81.1506,81.33,61320.0
2025-02-21 13:15:00,81.58,81.61,81.11,81.11,76753.0,81.3201,81.35,80.8516,80.8516,76753.0
2025-02-21 13:20:00,81.14,81.28,81.04,81.26,70907.0,80.8815,81.021,80.7818,81.0011,70907.0
2025-02-21 13:25:00,81.25,81.26,81.0,81.13,92135.0,80.9911,81.0011,80.7419,80.8715,92135.0
2025-02-21 13:30:00,81.1,81.18,81.05,81.17,55251.0,80.8416,80.9213,80.7918,80.9114,55251.0
2025-02-21 13:35:00,81.16,81.24,81.08,81.13,40464.0,80.9014,80.9812,80.8217,80.8715,40464.0
2025-02-21 13:40:00,81.15,81.15,80.88,80.88,54807.0,80.8914,80.8914,80.6223,80.6223,54807.0
2025-02-21 13:45:00,80.88,81.02,80.88,80.96,79380.0,80.6223,80.7619,80.6223,80.702,79380.0
2025-02-21 13:50:00,80.98,81.01,80.91,80.95,30078.0,80.722,80.7519,80.6522,80.6921,30078.0
2025-02-21 13:55:00,80.98,80.98,80.84,80.85,18798.0,80.722,80.722,80.5824,80.5924,18798.0
2025-02-21 14:00:00,80.86,80.86,80.68,80.69,46917.0,80.6024,80.6024,80.4229,80.4329,46917.0
2025-02-21 14:05:00,80.68,80.76,80.63,80.72,74134.0,80.4229,80.5027,80.3731,80.4628,74134.0
2025-02-21 14:10:00,80.75,80.97,80.73,80.97,26232.0,80.4927,80.712,80.4728,80.712,26232.0
2025-02-21 14:15:00,80.95,80.96,80.78,80.8,24305.0,80.6921,80.702,80.5226,80.5426,24305.0
2025-02-21 14:20:00,80.79,80.8,80.62,80.68,25066.0,80.5326,80.5426,80.3631,80.4229,25066.0
2025-02-21 14:25:00,80.69,80.69,80.51,80.59,39710.0,80.4329,80.4329,80.2535,80.3332,39710.0
2025-02-21 14:30:00,80.59,80.81,80.59,80.7,42170.0,80.3332,80.5525,80.3332,80.4429,42170.0
2025-02-21 14:35:00,80.69,80.74,80.59,80.69,151922.0,80.4329,80.4827,80.3332,80.4329,151922.0
2025-02-21 14:40:00,80.68,80.74,80.55,80.67,51274.0,80.4229,80.4827,80.2934,80.413,51274.0
2025-02-21 14:45:00,80.67,80.82,80.67,80.75,29053.0,80.413,80.5625,80.413,80.4927,29053.0
2025-02-21 14:50:00,80.76,80.88,80.75,80.83,57254.0,80.5027,80.6223,80.4927,80.5725,57254.0
2025-02-21 14:55:00,80.84,80.96,80.81,80.88,50847.0,80.5824,80.702,80.5525,80.6223,50847.0
2025-02-21 15:00:00,80.88,80.92,80.76,80.79,43879.0,80.6223,80.6622,80.5027,80.5326,43879.0
2025-02-21 15:05:00,80.78,80.89,80.75,80.87,52221.0,80.5226,80.6323,80.4927,80.6123,52221.0
2025-02-21 15:10:00,80.87,80.99,80.83,80.94,57205.0,80.6123,80.7319,80.5725,80.6821,57205.0
2025-02-21 15:15:00,80.95,80.99,80.85,80.92,89879.0,80.6921,80.7319,80.5924,80.6622,89879.0
2025-02-21 15:20:00,80.91,80.95,80.85,80.9,68881.0,80.6522,80.6921,80.5924,80.6422,68881.0
2025-02-21 15:25:00,80.91,81.07,80.85,81.06,66037.0,80.6522,80.8117,80.5924,80.8017,66037.0
2025-02-21 15:30:00,81.06,81.2,81.05,81.06,76246.0,80.8017,80.9413,80.7918,80.8017,76246.0
2025-02-21 15:35:00,81.06,81.06,80.79,80.86,78805.0,80.8017,80.8017,80.5326,80.6024,78805.0
2025-02-21 15:40:00,80.86,80.86,80.74,80.74,67219.0,80.6024,80.6024,80.4827,80.4827,67219.0
2025-02-21 15:45:00,80.74,80.77,80.63,80.63,87167.0,80.4827,80.5126,80.3731,80.3731,87167.0
2025-02-21 15:50:00,80.65,80.7,80.53,80.65,187581.0,80.393,80.4429,80.2734,80.393,187581.0
2025-02-21 15:55:00,80.66,80.7,80.42,80.45,452266.0,80.403,80.4429,80.1638,80.1937,452266.0
2025-02-24 09:30:00,80.98,81.0,80.62,80.95,126643.0,80.722,80.7419,80.3631,80.6921,126643.0
2025-02-24 09:35:00,80.98,81.04,80.72,80.77,47514.0,80.722,80.7818,80.4628,80.5126,47514.0
2025-02-24 09:40:00,80.76,81.0,80.75,80.83,57426.0,80.5027,80.7419,80.4927,80.5725,57426.0
2025-02-24 09:45:00,80.82,80.88,80.25,80.26,59312.0,80.5625,80.6223,79.9943,80.0043,59312.0
2025-02-24 09:50:00,80.29,80.45,80.14,80.38,41972.0,80.0342,80.1937,79.8847,80.1239,41972.0
2025-02-24 09:55:00,80.43,80.43,80.2,80.2,72471.0,80.1737,80.1737,79.9445,79.9445,72471.0
2025-02-24 10:00:00,80.2,80.32,79.69,79.74,94711.0,79.9445,80.0641,79.4361,79.4859,94711.0
2025-02-24 10:05:00,79.71,79.96,79.39,79.87,82139.0,79.456,79.7052,79.137,79.6155,82139.0
2025-02-24 10:10:00,79.87,80.05,79.65,80.04,53187.0,79.6155,79.7949,79.3962,79.785,53187.0
2025-02-24 10:15:00,80.04,80.24,79.91,79.98,47216.0,79.785,79.9843,79.6554,79.7252,47216.0
2025-02-24 10:20:00,79.98,80.36,79.92,80.33,68793.0,79.7252,80.104,79.6654,80.0741,68793.0
2025-02-24 10:25:00,80.35,80.42,80.12,80.13,56445.0,80.094,80.1638,79.8647,79.8747,56445.0
2025-02-24 10:30:00,80.13,80.39,80.07,80.38,105347.0,79.8747,80.1339,79.8149,80.1239,105347.0
2025-02-24 10:35:00,80.37,80.63,80.34,80.57,42574.0,80.1139,80.3731,80.084,80.3133,42574.0
2025-02-24 10:40:00,80.56,80.64,80.34,80.42,44946.0,80.3033,80.3831,80.084,80.1638,44946.0
2025-02-24 10:45:00,80.45,80.5,80.34,80.45,40324.0,80.1937,80.2435,80.084,80.1937,40324.0
2025-02-24 10:50:00,80.49,80.54,80.32,80.38,44011.0,80.2335,80.2834,80.0641,80.1239,44011.0
2025-02-24 10:55:00,80.36,80.39,80.28,80.35,34330.0,80.104,80.1339,80.0242,80.094,34330.0
2025-02-24 11:00:00,80.36,80.5,80.32,80.42,27544.0,80.104,80.2435,80.0641,80.1638,27544.0
2025-02-24 11:05:00,80.42,80.49,80.34,80.34,39175.0,80.1638,80.2335,80.084,80.084,39175.0
2025-02-24 11:10:00,80.34,80.36,80.28,80.35,22124.0,80.084,80.104,80.0242,80.094,22124.0
2025-02-24 11:15:00,80.36,80.45,80.34,80.43,29694.0,80.104,80.1937,80.084,80.1737,29694.0
2025-02-24 11:20:00,80.45,80.68,80.45,80.67,36799.0,80.1937,80.4229,80.1937,80.413,36799.0
2025-02-24 11:25:00,80.67,80.88,80.62,80.81,78678.0,80.413,80.6223,80.3631,80.5525,78678.0
2025-02-24 11:30:00,80.81,80.83,80.76,80.82,38196.0,80.5525,80.5725,80.5027,80.5625,38196.0
2025-02-24 11:35:00,80.82,80.82,80.48,80.5,37814.0,80.5625,80.5625,80.2236,80.2435,37814.0
2025-02-24 11:40:00,80.49,80.77,80.49,80.76,43094.0,80.2335,80.5126,80.2335,80.5027,43094.0
2025-02-24 11:45:00,80.76,80.78,80.69,80.7,29133.0,80.5027,80.5226,80.4329,80.4429,29133.0
2025-02-24 11:50:00,80.69,80.78,80.64,80.78,40130.0,80.4329,80.5226,80.3831,80.5226,40130.0
2025-02-24 11:55:00,80.78,80.82,80.74,80.82,43493.0,80.5226,80.5625,80.4827,80.5625,43493.0
2025-02-24 12:00:00,80.83,80.99,80.82,80.99,44299.0,80.5725,80.7319,80.5625,80.7319,44299.0
2025-02-24 12:05:00,80.97,81.0,80.85,80.85,34072.0,80.712,80.7419,80.5924,80.5924,34072.0
2025-02-24 12:10:00,80.87,80.98,80.83,80.97,25989.0,80.6123,80.722,80.5725,80.712,25989.0
2025-02-24 12:15:00,80.99,81.0,80.91,80.95,35328.0,80.7319,80.7419,80.6522,80.6921,35328.0
2025-02-24 12:20:00,80.96,80.98,80.93,80.96,45930.0,80.702,80.722,80.6721,80.702,45930.0
2025-02-24 12:25:00,80.95,80.99,80.86,80.86,27665.0,80.6921,80.7319,80.6024,80.6024,27665.0
2025-02-24 12:30:00,80.82,80.95,80.82,80.87,34387.0,80.5625,80.6921,80.5625,80.6123,34387.0
2025-02-24 12:35:00,80.87,80.94,80.86,80.92,22445.0,80.6123,80.6821,80.6024,80.6622,22445.0
2025-02-24 12:40:00,80.93,80.93,80.84,80.89,30937.0,80.6721,80.6721,80.5824,80.6323,30937.0
2025-02-24 12:45:00,80.89,80.99,80.86,80.96,63079.0,80.6323,80.7319,80.6024,80.702,63079.0
2025-02-24 12:50:00,80.96,80.99,80.86,80.89,18271.0,80.702,80.7319,80.6024,80.6323,18271.0
2025-02-24 12:55:00,80.89,80.99,80.86,80.87,50863.0,80.6323,80.7319,80.6024,80.6123,50863.0
2025-02-24 13:00:00,80.86,80.89,80.83,80.87,16751.0,80.6024,80.6323,80.5725,80.6123,16751.0
2025-02-24 13:05:00,80.87,80.93,80.76,80.93,73354.0,80.6123,80.6721,80.5027,80.6721,73354.0
2025-02-24 13:10:00,80.94,80.94,80.78,80.82,28373.0,80.6821,80.6821,80.5226,80.5625,28373.0
2025-02-24 13:15:00,80.82,80.89,80.82,80.83,20061.0,80.5625,80.6323,80.5625,80.5725,20061.0
2025-02-24 13:20:00,80.84,80.86,80.78,80.81,20311.0,80.5824,80.6024,80.5226,80.5525,20311.0
2025-02-24 13:25:00,80.81,80.84,80.77,80.79,23824.0,80.5525,80.5824,80.5126,80.5326,23824.0
2025-02-24 13:30:00,80.8,80.87,80.77,80.77,38205.0,80.5426,80.6123,80.5126,80.5126,38205.0
2025-02-24 13:35:00,80.78,81.0,80.77,80.97,58450.0,80.5226,80.7419,80.5126,80.712,58450.0
2025-02-24 13:40:00,80.98,81.1,80.95,80.97,71200.0,80.722,80.8416,80.6921,80.712,71200.0
2025-02-24 13:45:00,80.97,80.98,80.89,80.92,53094.0,80.712,80.722,80.6323,80.6622,53094.0
2025-02-24 13:50:00,80.92,80.95,80.86,80.91,53707.0,80.6622,80.6921,80.6024,80.6522,53707.0
2025-02-24 13:55:00,80.9,81.0,80.89,80.91,51012.0,80.6422,80.7419,80.6323,80.6522,51012.0
2025-02-24 14:00:00,80.91,81.09,80.91,81.09,45090.0,80.6522,80.8316,80.6522,80.8316,45090.0
2025-02-24 14:05:00,81.08,81.09,80.97,81.05,41112.0,80.8217,80.8316,80.712,80.7918,41112.0
2025-02-24 14:10:00,81.05,81.05,80.95,81.01,34908.0,80.7918,80.7918,80.6921,80.7519,34908.0
2025-02-24 14:15:00,81.0,81.03,80.89,80.9,21449.0,80.7419,80.7718,80.6323,80.6422,21449.0
2025-02-24 14:20:00,80.9,80.94,80.78,80.9,50422.0,80.6422,80.6821,80.5226,80.6422,50422.0
2025-02-24 14:25:00,80.9,80.94,80.86,80.88,30924.0,80.6422,80.6821,80.6024,80.6223,30924.0
2025-02-24 14:30:00,80.87,80.97,80.85,80.92,24617.0,80.6123,80.712,80.5924,80.6622,24617.0
2025-02-24 14:35:00,80.92,80.92,80.85,80.85,38024.0,80.6622,80.6622,80.5924,80.5924,38024.0
2025-02-24 14:40:00,80.86,80.91,80.83,80.9,28521.0,80.6024,80.6522,80.5725,80.6422,28521.0
2025-02-24 14:45:00,80.9,80.93,80.85,80.93,45130.0,80.6422,80.6721,80.5924,80.6721,45130.0
2025-02-24 14:50:00,80.94,80.98,80.89,80.95,30429.0,80.6821,80.722,80.6323,80.6921,30429.0
2025-02-24 14:55:00,80.94,80.96,80.82,80.89,111316.0,80.6821,80.702,80.5625,80.6323,111316.0
2025-02-24 15:00:00,80.89,80.96,80.84,80.86,70088.0,80.6323,80.702,80.5824,80.6024,70088.0
2025-02-24 15:05:00,80.85,80.97,80.85,80.93,55558.0,80.5924,80.712,80.5924,80.6721,55558.0
2025-02-24 15:10:00,80.93,80.95,80.81,80.86,51607.0,80.6721,80.6921,80.5525,80.6024,51607.0
2025-02-24 15:15:00,80.86,80.98,80.83,80.88,70040.0,80.6024,80.722,80.5725,80.6223,70040.0
2025-02-24 15:20:00,80.88,80.88,80.73,80.73,53694.0,80.6223,80.6223,80.4728,80.4728,53694.0
2025-02-24 15:25:00,80.73,80.8,80.73,80.77,40080.0,80.4728,80.5426,80.4728,80.5126,40080.0
2025-02-24 15:30:00,80.78,80.81,80.72,80.72,55265.0,80.5226,80.5525,80.4628,80.4628,55265.0
2025-02-24 15:35:00,80.72,80.74,80.61,80.65,60607.0,80.4628,80.4827,80.3532,80.393,60607.0
2025-02-24 15:40:00,80.65,80.75,80.62,80.62,55080.0,80.393,80.4927,80.3631,80.3631,55080.0
2025-02-24 15:45:00,80.63,80.69,80.54,80.56,87670.0,80.3731,80.4329,80.2834,80.3033,87670.0
2025-02-24 15:50:00,80.57,80.62,80.3,80.34,154996.0,80.3133,80.3631,80.0441,80.084,154996.0
2025-02-24 15:55:00,80.34,80.41,80.08,80.11,496566.0,80.084,80.1538,79.8248,79.8548,496566.0
2025-02-25 09:30:00,80.23,80.66,80.04,80.26,249531.0,79.9744,80.403,79.785,80.0043,249531.0
2025-02-25 09:35:00,80.29,80.46,79.99,80.35,77703.0,80.0342,80.2036,79.7351,80.094,77703.0
2025-02-25 09:40:00,80.38,80.47,80.02,80.05,55529.0,80.1239,80.2136,79.765,79.7949,55529.0
2025-02-25 09:45:00,80.06,80.1,79.79,79.84,150725.0,79.8049,79.8448,79.5358,79.5856,150725.0
2025-02-25 09:50:00,79.86,79.91,79.07,79.1,83438.0,79.6055,79.6554,78.8181,78.848,83438.0
2025-02-25 09:55:00,79.09,79.74,79.05,79.73,137513.0,78.838,79.4859,78.7981,79.476,137513.0
2025-02-25 10:00:00,79.74,79.74,79.18,79.33,112887.0,79.4859,79.4859,78.9277,79.0772,112887.0
2025-02-25 10:05:00,79.33,79.5,79.08,79.48,103461.0,79.0772,79.2467,78.828,79.2268,103461.0
2025-02-25 10:10:00,79.5,79.57,79.32,79.35,27357.0,79.2467,79.3165,79.0673,79.0972,27357.0
2025-02-25 10:15:00,79.39,79.5,79.22,79.31,73997.0,79.137,79.2467,78.9676,79.0573,73997.0
2025-02-25 10:20:00,79.31,79.44,79.23,79.29,59794.0,79.0573,79.1869,78.9776,79.0374,59794.0
2025-02-25 10:25:00,79.31,79.31,79.1,79.13,88925.0,79.0573,79.0573,78.848,78.8779,88925.0
2025-02-25 10:30:00,79.13,79.19,79.0,79.02,208203.0,78.8779,78.9377,78.7483,78.7682,208203.0
2025-02-25 10:35:00,79.03,79.22,78.93,79.2,142261.0,78.7782,78.9676,78.6785,78.9477,142261.0
2025-02-25 10:40:00,79.21,79.25,79.03,79.06,68643.0,78.9576,78.9975,78.7782,78.8081,68643.0
2025-02-25 10:45:00,79.06,79.12,78.95,79.01,89534.0,78.8081,78.8679,78.6984,78.7583,89534.0
2025-02-25 10:50:00,79.01,79.17,78.93,79.13,335628.0,78.7583,78.9177,78.6785,78.8779,335628.0
2025-02-25 10:55:00,79.13,79.14,78.88,78.88,89444.0,78.8779,78.8878,78.6287,78.6287,89444.0
2025-02-25 11:00:00,78.91,78.92,78.49,78.69,117888.0,78.6586,78.6685,78.2399,78.4393,117888.0
2025-02-25 11:05:00,78.69,79.09,78.68,78.87,204414.0,78.4393,78.838,78.4293,78.6187,204414.0
2025-02-25 11:10:00,78.88,79.02,78.82,78.82,78867.0,78.6287,78.7682,78.5689,78.5689,78867.0
2025-02-25 11:15:00,78.85,78.88,78.69,78.73,43702.0,78.5988,78.6287,78.4393,78.4791,43702.0
2025-02-25 11:20:00,78.74,78.97,78.65,78.94,58015.0,78.4891,78.7184,78.3994,78.6885,58015.0
2025-02-25 11:25:00,78.93,78.95,78.67,78.7,104537.0,78.6785,78.6984,78.4193,78.4492,104537.0
2025-02-25 11:30:00,78.71,78.8,78.55,78.61,80283.0,78.4592,78.5489,78.2997,78.3595,80283.0
2025-02-25 11:35:00,78.61,78.76,78.55,78.66,56953.0,78.3595,78.5091,78.2997,78.4094,56953.0
2025-02-25 11:40:00,78.66,78.67,78.55,78.56,41271.0,78.4094,78.4193,78.2997,78.3097,41271.0
2025-02-25 11:45:00,78.57,78.71,78.55,78.69,52302.0,78.3197,78.4592,78.2997,78.4393,52302.0
2025-02-25 11:50:00,78.69,78.79,78.68,78.78,62924.0,78.4393,78.539,78.4293,78.529,62924.0
2025-02-25 11:55:00,78.78,78.94,78.74,78.84,49904.0,78.529,78.6885,78.4891,78.5888,49904.0
2025-02-25 12:00:00,78.84,78.89,78.78,78.89,38701.0,78.5888,78.6386,78.529,78.6386,38701.0
2025-02-25 12:05:00,78.89,79.02,78.86,78.97,62700.0,78.6386,78.7682,78.6087,78.7184,62700.0
2025-02-25 12:10:00,78.97,79.0,78.87,78.9,28265.0,78.7184,78.7483,78.6187,78.6486,28265.0
2025-02-25 12:15:00,78.88,78.93,78.81,78.85,44542.0,78.6287,78.6785,78.5589,78.5988,44542.0
2025-02-25 12:20:00,78.86,78.88,78.75,78.81,46952.0,78.6087,78.6287,78.4991,78.5589,46952.0
2025-02-25 12:25:00,78.81,78.88,78.75,78.87,30880.0,78.5589,78.6287,78.4991,78.6187,30880.0
2025-02-25 12:30:00,78.87,79.01,78.85,78.98,72628.0,78.6187,78.7583,78.5988,78.7284,72628.0
2025-02-25 12:35:00,78.98,79.08,78.95,79.05,40034.0,78.7284,78.828,78.6984,78.7981,40034.0
2025-02-25 12:40:00,79.04,79.14,78.97,79.11,82048.0,78.7882,78.8878,78.7184,78.8579,82048.0
2025-02-25 12:45:00,79.11,79.12,78.97,79.04,35170.0,78.8579,78.8679,78.7184,78.7882,35170.0
2025-02-25 12:50:00,79.03,79.13,79.01,79.12,29230.0,78.7782,78.8779,78.7583,78.8679,29230.0
2025-02-25 12:55:00,79.13,79.21,79.12,79.21,29945.0,78.8779,78.9576,78.8679,78.9576,29945.0
2025-02-25 13:00:00,79.21,79.44,79.21,79.42,40669.0,78.9576,79.1869,78.9576,79.167,40669.0
2025-02-25 13:05:00,79.42,79.57,79.42,79.48,42256.0,79.167,79.3165,79.167,79.2268,42256.0
2025-02-25 13:10:00,79.48,79.49,79.37,79.37,29002.0,79.2268,79.2367,79.1171,79.1171,29002.0
2025-02-25 13:15:00,79.36,79.44,79.34,79.35,24490.0,79.1071,79.1869,79.0872,79.0972,24490.0
2025-02-25 13:20:00,79.35,79.5,79.34,79.48,42333.0,79.0972,79.2467,79.0872,79.2268,42333.0
2025-02-25 13:25:00,79.49,79.5,79.24,79.29,37264.0,79.2367,79.2467,78.9875,79.0374,37264.0
2025-02-25 13:30:00,79.28,79.4,79.28,79.39,36492.0,79.0274,79.147,79.0274,79.137,36492.0
2025-02-25 13:35:00,79.39,79.66,79.38,79.64,45284.0,79.137,79.4062,79.1271,79.3862,45284.0
2025-02-25 13:40:00,79.63,79.68,79.6,79.6,35395.0,79.3763,79.4261,79.3464,79.3464,35395.0
2025-02-25 13:45:00,79.6,79.66,79.59,79.64,28252.0,79.3464,79.4062,79.3364,79.3862,28252.0
2025-02-25 13:50:00,79.65,79.71,79.6,79.63,40911.0,79.3962,79.456,79.3464,79.3763,40911.0
2025-02-25 13:55:00,79.62,79.67,79.59,79.62,29462.0,79.3663,79.4162,79.3364,79.3663,29462.0
2025-02-25 14:00:00,79.61,79.68,79.59,79.62,31310.0,79.3563,79.4261,79.3364,79.3663,31310.0
2025-02-25 14:05:00,79.62,79.62,79.55,79.56,56285.0,79.3663,79.3663,79.2965,79.3065,56285.0
2025-02-25 14:10:00,79.56,79.62,79.45,79.48,49058.0,79.3065,79.3663,79.1969,79.2268,49058.0
2025-02-25 14:15:00,79.48,79.5,79.4,79.48,71377.0,79.2268,79.2467,79.147,79.2268,71377.0
2025-02-25 14:20:00,79.47,79.47,79.41,79.44,33267.0,79.2168,79.2168,79.157,79.1869,33267.0
2025-02-25 14:25:00,79.45,79.45,79.38,79.41,33234.0,79.1969,79.1969,79.1271,79.157,33234.0
2025-02-25 14:30:00,79.41,79.55,79.39,79.54,62437.0,79.157,79.2965,79.137,79.2866,62437.0
2025-02-25 14:35:00,79.54,79.63,79.41,79.61,30692.0,79.2866,79.3763,79.157,79.3563,30692.0
2025-02-25 14:40:00,79.62,79.75,79.62,79.69,61116.0,79.3663,79.4959,79.3663,79.4361,61116.0
2025-02-25 14:45:00,79.69,79.69,79.48,79.57,106809.0,79.4361,79.4361,79.2268,79.3165,106809.0
2025-02-25 14:50:00,79.56,79.59,79.51,79.58,38828.0,79.3065,79.3364,79.2567,79.3264,38828.0
2025-02-25 14:55:00,79.58,79.73,79.58,79.62,45778.0,79.3264,79.476,79.3264,79.3663,45778.0
2025-02-25 15:00:00,79.62,79.74,79.61,79.65,30247.0,79.3663,79.4859,79.3563,79.3962,30247.0
2025-02-25 15:05:00,79.65,79.78,79.6,79.63,103155.0,79.3962,79.5258,79.3464,79.3763,103155.0
2025-02-25 15:10:00,79.63,79.64,79.44,79.47,93648.0,79.3763,79.3862,79.1869,79.2168,93648.0
2025-02-25 15:15:00,79.47,79.47,79.34,79.39,82364.0,79.2168,79.2168,79.0872,79.137,82364.0
2025-02-25 15:20:00,79.39,79.51,79.37,79.48,50509.0,79.137,79.2567,79.1171,79.2268,50509.0
2025-02-25 15:25:00,79.48,79.5,79.38,79.41,34760.0,79.2268,79.2467,79.1271,79.157,34760.0
2025-02-25 15:30:00,79.42,79.42,79.29,79.31,55024.0,79.167,79.167,79.0374,79.0573,55024.0
2025-02-25 15:35:00,79.31,79.33,78.97,78.98,116751.0,79.0573,79.0772,78.7184,78.7284,116751.0
2025-02-25 15:40:00,78.98,78.99,78.76,78.79,102424.0,78.7284,78.7383,78.5091,78.539,102424.0
2025-02-25 15:45:00,78.79,79.03,78.77,79.02,154611.0,78.539,78.7782,78.519,78.7682,154611.0
2025-02-25 15:50:00,79.0,79.13,78.99,79.09,246264.0,78.7483,78.8779,78.7383,78.838,246264.0
2025-02-25 15:55:00,79.1,79.17,78.92,79.03,521463.0,78.848,78.9177,78.6685,78.7782,521463.0
2025-02-26 09:30:00,79.39,79.74,79.05,79.68,196692.0,79.137,79.4859,78.7981,79.4261,196692.0
2025-02-26 09:35:00,79.69,80.0,79.65,79.9,74783.0,79.4361,79.7451,79.3962,79.6454,74783.0
2025-02-26 09:40:00,79.92,80.07,79.83,80.07,59603.0,79.6654,79.8149,79.5756,79.8149,59603.0
2025-02-26 09:45:00,80.08,80.12,79.77,79.82,53468.0,79.8248,79.8647,79.5158,79.5657,53468.0
2025-02-26 09:50:00,79.81,80.03,79.81,79.96,69122.0,79.5557,79.775,79.5557,79.7052,69122.0
2025-02-26 09:55:00,79.95,80.01,79.87,79.97,45252.0,79.6953,79.7551,79.6155,79.7152,45252.0
2025-02-26 10:00:00,79.95,80.02,79.87,79.91,39713.0,79.6953,79.765,79.6155,79.6554,39713.0
2025-02-26 10:05:00,79.92,79.92,79.74,79.79,23119.0,79.6654,79.6654,79.4859,79.5358,23119.0
2025-02-26 10:10:00,79.81,79.93,79.72,79.92,17352.0,79.5557,79.6753,79.466,79.6654,17352.0
2025-02-26 10:15:00,79.93,79.94,79.82,79.91,45333.0,79.6753,79.6853,79.5657,79.6554,45333.0
2025-02-26 10:20:00,79.9,79.98,79.79,79.84,26405.0,79.6454,79.7252,79.5358,79.5856,26405.0
2025-02-26 10:25:00,79.84,79.85,79.64,79.66,34795.0,79.5856,79.5956,79.3862,79.4062,34795.0
2025-02-26 10:30:00,79.67,79.76,79.55,79.59,49108.0,79.4162,79.5059,79.2965,79.3364,49108.0
2025-02-26 10:35:00,79.58,79.76,79.58,79.63,33142.0,79.3264,79.5059,79.3264,79.3763,33142.0
2025-02-26 10:40:00,79.63,79.7,79.6,79.66,24810.0,79.3763,79.4461,79.3464,79.4062,24810.0
2025-02-26 10:45:00,79.65,79.68,79.54,79.59,55318.0,79.3962,79.4261,79.2866,79.3364,55318.0
2025-02-26 10:50:00,79.58,79.68,79.54,79.6,58840.0,79.3264,79.4261,79.2866,79.3464,58840.0
2025-02-26 10:55:00,79.6,79.6,79.36,79.43,52849.0,79.3464,79.3464,79.1071,79.1769,52849.0
2025-02-26 11:00:00,79.44,79.58,79.34,79.34,43670.0,79.1869,79.3264,79.0872,79.0872,43670.0
2025-02-26 11:05:00,79.34,79.46,79.27,79.31,42274.0,79.0872,79.2068,79.0174,79.0573,42274.0
2025-02-26 11:10:00,79.31,79.34,79.11,79.14,63331.0,79.0573,79.0872,78.8579,78.8878,63331.0
2025-02-26 11:15:00,79.13,79.28,79.11,79.26,56198.0,78.8779,79.0274,78.8579,79.0075,56198.0
2025-02-26 11:20:00,79.27,79.37,79.11,79.15,62787.0,79.0174,79.1171,78.8579,78.8978,62787.0
2025-02-26 11:25:00,79.16,79.17,79.02,79.06,57858.0,78.9078,78.9177,78.7682,78.8081,57858.0
2025-02-26 11:30:00,79.08,79.11,78.97,79.04,33865.0,78.828,78.8579,78.7184,78.7882,33865.0
2025-02-26 11:35:00,79.05,79.14,79.05,79.07,44683.0,78.7981,78.8878,78.7981,78.8181,44683.0
2025-02-26 11:40:00,79.07,79.1,78.95,79.02,52422.0,78.8181,78.848,78.6984,78.7682,52422.0
2025-02-26 11:45:00,79.02,79.03,78.83,78.85,39858.0,78.7682,78.7782,78.5788,78.5988,39858.0
2025-02-26 11:50:00,78.85,78.95,78.8,78.94,50054.0,78.5988,78.6984,78.5489,78.6885,50054.0
2025-02-26 11:55:00,78.93,78.94,78.76,78.77,42668.0,78.6785,78.6885,78.5091,78.519,42668.0
2025-02-26 12:00:00,78.78,78.85,78.75,78.82,41020.0,78.529,78.5988,78.4991,78.5689,41020.0
2025-02-26 12:05:00,78.82,78.86,78.79,78.8,28111.0,78.5689,78.6087,78.539,78.5489,28111.0
2025-02-26 12:10:00,78.79,79.0,78.78,78.99,61458.0,78.539,78.7483,78.529,78.7383,61458.0
2025-02-26 12:15:00,78.99,79.05,78.84,78.94,66226.0,78.7383,78.7981,78.5888,78.6885,66226.0
2025-02-26 12:20:00,78.95,78.97,78.83,78.93,36328.0,78.6984,78.7184,78.5788,78.6785,36328.0
2025-02-26 12:25:00,78.93,78.97,78.86,78.9,33929.0,78.6785,78.7184,78.6087,78.6486,33929.0
2025-02-26 12:30:00,78.9,79.1,78.89,78.98,115571.0,78.6486,78.848,78.6386,78.7284,115571.0
2025-02-26 12:35:00,79.0,79.0,78.82,78.92,45120.0,78.7483,78.7483,78.5689,78.6685,45120.0
2025-02-26 12:40:00,78.92,78.93,78.86,78.87,25566.0,78.6685,78.6785,78.6087,78.6187,25566.0
2025-02-26 12:45:00,78.87,78.96,78.83,78.95,42636.0,78.6187,78.7084,78.5788,78.6984,42636.0
2025-02-26 12:50:00,78.96,78.99,78.73,78.79,308367.0,78.7084,78.7383,78.4791,78.539,308367.0
2025-02-26 12:55:00,78.79,78.82,78.69,78.81,69015.0,78.539,78.5689,78.4393,78.5589,69015.0
2025-02-26 13:00:00,78.8,78.85,78.69,78.75,14068.0,78.5489,78.5988,78.4393,78.4991,14068.0
2025-02-26 13:05:00,78.74,78.77,78.62,78.76,67690.0,78.4891,78.519,78.3695,78.5091,67690.0
2025-02-26 13:10:00,78.77,78.83,78.72,78.75,25081.0,78.519,78.5788,78.4692,78.4991,25081.0
2025-02-26 13:15:00,78.75,78.75,78.63,78.67,37270.0,78.4991,78.4991,78.3795,78.4193,37270.0
2025-02-26 13:20:00,78.67,78.77,78.63,78.71,51862.0,78.4193,78.519,78.3795,78.4592,51862.0
2025-02-26 13:25:00,78.72,78.73,78.45,78.46,99379.0,78.4692,78.4791,78.2,78.21,99379.0
2025-02-26 13:30:00,78.45,78.62,78.44,78.62,54882.0,78.2,78.3695,78.1901,78.3695,54882.0
2025-02-26 13:35:00,78.57,78.67,78.56,78.59,26200.0,78.3197,78.4193,78.3097,78.3396,26200.0
2025-02-26 13:40:00,78.61,78.62,78.49,78.57,37577.0,78.3595,78.3695,78.2399,78.3197,37577.0
2025-02-26 13:45:00,78.58,78.58,78.46,78.49,146190.0,78.3296,78.3296,78.21,78.2399,146190.0
2025-02-26 13:50:00,78.5,78.51,78.45,78.49,30784.0,78.2499,78.2599,78.2,78.2399,30784.0
2025-02-26 13:55:00,78.5,78.52,78.38,78.47,45849.0,78.2499,78.2698,78.1303,78.22,45849.0
2025-02-26 14:00:00,78.45,78.61,78.42,78.57,154074.0,78.2,78.3595,78.1701,78.3197,154074.0
2025-02-26 14:05:00,78.56,78.65,78.54,78.58,83634.0,78.3097,78.3994,78.2898,78.3296,83634.0
2025-02-26 14:10:00,78.57,78.61,78.54,78.59,32316.0,78.3197,78.3595,78.2898,78.3396,32316.0
2025-02-26 14:15:00,78.59,78.78,78.56,78.76,73134.0,78.3396,78.529,78.3097,78.5091,73134.0
2025-02-26 14:20:00,78.76,78.81,78.62,78.63,48611.0,78.5091,78.5589,78.3695,78.3795,48611.0
2025-02-26 14:25:00,78.61,78.62,78.5,78.51,51368.0,78.3595,78.3695,78.2499,78.2599,51368.0
2025-02-26 14:30:00,78.51,78.54,78.49,78.51,29280.0,78.2599,78.2898,78.2399,78.2599,29280.0
2025-02-26 14:35:00,78.51,78.6,78.51,78.58,21054.0,78.2599,78.3496,78.2599,78.3296,21054.0
2025-02-26 14:40:00,78.58,78.64,78.56,78.59,33041.0,78.3296,78.3894,78.3097,78.3396,33041.0
2025-02-26 14:45:00,78.6,78.64,78.57,78.61,26578.0,78.3496,78.3894,78.3197,78.3595,26578.0
2025-02-26 14:50:00,78.6,78.6,78.51,78.54,27514.0,78.3496,78.3496,78.2599,78.2898,27514.0
2025-02-26 14:55:00,78.54,78.54,78.44,78.48,70875.0,78.2898,78.2898,78.1901,78.2299,70875.0
2025-02-26 15:00:00,78.47,78.54,78.44,78.5,39058.0,78.22,78.2898,78.1901,78.2499,39058.0
2025-02-26 15:05:00,78.51,78.64,78.51,78.59,64281.0,78.2599,78.3894,78.2599,78.3396,64281.0
2025-02-26 15:10:00,78.6,78.66,78.56,78.56,41116.0,78.3496,78.4094,78.3097,78.3097,41116.0
2025-02-26 15:15:00,78.56,78.59,78.5,78.54,40730.0,78.3097,78.3396,78.2499,78.2898,40730.0
2025-02-26 15:20:00,78.54,78.57,78.49,78.53,47936.0,78.2898,78.3197,78.2399,78.2798,47936.0
2025-02-26 15:25:00,78.54,78.58,78.49,78.51,59174.0,78.2898,78.3296,78.2399,78.2599,59174.0
2025-02-26 15:30:00,78.5,78.57,78.44,78.56,53505.0,78.2499,78.3197,78.1901,78.3097,53505.0
2025-02-26 15:35:00,78.56,78.63,78.54,78.6,49344.0,78.3097,78.3795,78.2898,78.3496,49344.0
2025-02-26 15:40:00,78.61,78.73,78.59,78.72,73765.0,78.3595,78.4791,78.3396,78.4692,73765.0
2025-02-26 15:45:00,78.72,78.8,78.71,78.79,55512.0,78.4692,78.5489,78.4592,78.539,55512.0
2025-02-26 15:50:00,78.79,78.82,78.69,78.76,109617.0,78.539,78.5689,78.4393,78.5091,109617.0
2025-02-26 15:55:00,78.77,78.79,78.63,78.71,391010.0,78.519,78.539,78.3795,78.4592,391010.0
2025-02-27 09:30:00,79.0,79.12,78.71,79.1,120490.0,78.7483,78.8679,78.4592,78.848,120490.0
2025-02-27 09:35:00,79.11,79.2,78.94,79.14,65846.0,78.8579,78.9477,78.6885,78.8878,65846.0
2025-02-27 09:40:00,79.13,79.13,78.81,78.86,32935.0,78.8779,78.8779,78.5589,78.6087,32935.0
2025-02-27 09:45:00,78.86,79.08,78.81,78.92,41931.0,78.6087,78.828,78.5589,78.6685,41931.0
2025-02-27 09:50:00,78.92,78.97,78.65,78.74,36379.0,78.6685,78.7184,78.3994,78.4891,36379.0
2025-02-27 09:55:00,78.75,78.75,78.32,78.44,85544.0,78.4991,78.4991,78.0705,78.1901,85544.0
2025-02-27 10:00:00,78.44,78.78,78.33,78.78,139620.0,78.1901,78.529,78.0804,78.529,139620.0
2025-02-27 10:05:00,78.78,78.89,78.68,78.85,91330.0,78.529,78.6386,78.4293,78.5988,91330.0
2025-02-27 10:10:00,78.86,79.28,78.86,79.17,57260.0,78.6087,79.0274,78.6087,78.9177,57260.0
2025-02-27 10:15:00,79.18,79.27,79.12,79.15,61791.0,78.9277,79.0174,78.8679,78.8978,61791.0
2025-02-27 10:20:00,79.15,79.4,79.11,79.37,43394.0,78.8978,79.147,78.8579,79.1171,43394.0
2025-02-27 10:25:00,79.34,79.37,79.2,79.29,51092.0,79.0872,79.1171,78.9477,79.0374,51092.0
2025-02-27 10:30:00,79.28,79.35,79.19,79.26,28046.0,79.0274,79.0972,78.9377,79.0075,28046.0
2025-02-27 10:35:00,79.26,79.43,79.16,79.36,21994.0,79.0075,79.1769,78.9078,79.1071,21994.0
2025-02-27 10:40:00,79.34,79.4,79.18,79.24,36259.0,79.0872,79.147,78.9277,78.9875,36259.0
2025-02-27 10:45:00,79.17,79.37,79.14,79.28,55211.0,78.9177,79.1171,78.8878,79.0274,55211.0
2025-02-27 10:50:00,79.28,79.28,79.13,79.23,39349.0,79.0274,79.0274,78.8779,78.9776,39349.0
2025-02-27 10:55:00,79.23,79.28,79.2,79.23,55425.0,78.9776,79.0274,78.9477,78.9776,55425.0
2025-02-27 11:00:00,79.25,79.41,79.22,79.23,39072.0,78.9975,79.157,78.9676,78.9776,39072.0
2025-02-27 11:05:00,79.23,79.39,79.21,79.37,20618.0,78.9776,79.137,78.9576,79.1171,20618.0
2025-02-27 11:10:00,79.39,79.47,79.32,79.47,25547.0,79.137,79.2168,79.0673,79.2168,25547.0
2025-02-27 11:15:00,79.46,79.53,79.44,79.52,20048.0,79.2068,79.2766,79.1869,79.2666,20048.0
2025-02-27 11:20:00,79.52,79.54,79.4,79.43,30329.0,79.2666,79.2866,79.147,79.1769,30329.0
2025-02-27 11:25:00,79.42,79.48,79.26,79.33,23636.0,79.167,79.2268,79.0075,79.0772,23636.0
2025-02-27 11:30:00,79.29,79.33,79.27,79.3,19230.0,79.0374,79.0772,79.0174,79.0473,19230.0
2025-02-27 11:35:00,79.29,79.35,79.2,79.21,16483.0,79.0374,79.0972,78.9477,78.9576,16483.0
2025-02-27 11:40:00,79.22,79.22,79.11,79.13,10172.0,78.9676,78.9676,78.8579,78.8779,10172.0
2025-02-27 11:45:00,79.13,79.18,79.09,79.12,22353.0,78.8779,78.9277,78.838,78.8679,22353.0
2025-02-27 11:50:00,79.1,79.14,78.99,79.12,45430.0,78.848,78.8878,78.7383,78.8679,45430.0
2025-02-27 11:55:00,79.12,79.16,79.04,79.08,24421.0,78.8679,78.9078,78.7882,78.828,24421.0
2025-02-27 12:00:00,79.09,79.24,79.07,79.23,45843.0,78.838,78.9875,78.8181,78.9776,45843.0
2025-02-27 12:05:00,79.23,79.25,79.09,79.1,40530.0,78.9776,78.9975,78.838,78.848,40530.0
2025-02-27 12:10:00,79.1,79.1,79.0,79.03,27513.0,78.848,78.848,78.7483,78.7782,27513.0
2025-02-27 12:15:00,79.04,79.12,78.99,79.12,23928.0,78.7882,78.8679,78.7383,78.8679,23928.0
2025-02-27 12:20:00,79.12,79.16,79.07,79.15,24834.0,78.8679,78.9078,78.8181,78.8978,24834.0
2025-02-27 12:25:00,79.16,79.28,79.11,79.28,22522.0,78.9078,79.0274,78.8579,79.0274,22522.0
2025-02-27 12:30:00,79.29,79.37,79.17,79.2,27161.0,79.0374,79.1171,78.9177,78.9477,27161.0
2025-02-27 12:35:00,79.22,79.24,79.15,79.16,25821.0,78.9676,78.9875,78.8978,78.9078,25821.0
2025-02-27 12:40:00,79.15,79.15,78.97,79.04,27772.0,78.8978,78.8978,78.7184,78.7882,27772.0
2025-02-27 12:45:00,79.04,79.11,79.02,79.03,21363.0,78.7882,78.8579,78.7682,78.7782,21363.0
2025-02-27 12:50:00,79.03,79.14,78.98,79.12,28903.0,78.7782,78.8878,78.7284,78.8679,28903.0
2025-02-27 12:55:00,79.12,79.16,79.1,79.14,20078.0,78.8679,78.9078,78.848,78.8878,20078.0
2025-02-27 13:00:00,79.15,79.22,79.14,79.17,34508.0,78.8978,78.9676,78.8878,78.9177,34508.0
2025-02-27 13:05:00,79.16,79.17,79.11,79.12,17783.0,78.9078,78.9177,78.8579,78.8679,17783.0
2025-02-27 13:10:00,79.11,79.25,79.1,79.21,58824.0,78.8579,78.9975,78.848,78.9576,58824.0
2025-02-27 13:15:00,79.21,79.26,79.17,79.22,22124.0,78.9576,79.0075,78.9177,78.9676,22124.0
2025-02-27 13:20:00,79.22,79.22,79.15,79.17,39388.0,78.9676,78.9676,78.8978,78.9177,39388.0
2025-02-27 13:25:00,79.18,79.19,79.14,79.16,34253.0,78.9277,78.9377,78.8878,78.9078,34253.0
2025-02-27 13:30:00,79.17,79.25,79.14,79.23,23191.0,78.9177,78.9975,78.8878,78.9776,23191.0
2025-02-27 13:35:00,79.24,79.29,79.2,79.29,39281.0,78.9875,79.0374,78.9477,79.0374,39281.0
2025-02-27 13:40:00,79.31,79.32,79.2,79.24,33733.0,79.0573,79.0673,78.9477,78.9875,33733.0
2025-02-27 13:45:00,79.24,79.31,79.21,79.27,23670.0,78.9875,79.0573,78.9576,79.0174,23670.0
2025-02-27 13:50:00,79.26,79.31,79.22,79.31,25838.0,79.0075,79.0573,78.9676,79.0573,25838.0
2025-02-27 13:55:00,79.33,79.34,79.19,79.2,29168.0,79.0772,79.0872,78.9377,78.9477,29168.0
2025-02-27 14:00:00,79.2,79.23,79.16,79.18,30428.0,78.9477,78.9776,78.9078,78.9277,30428.0
2025-02-27 14:05:00,79.19,79.19,79.1,79.15,24344.0,78.9377,78.9377,78.848,78.8978,24344.0
2025-02-27 14:10:00,79.15,79.15,79.01,79.03,25959.0,78.8978,78.8978,78.7583,78.7782,25959.0
2025-02-27 14:15:00,79.04,79.09,79.01,79.07,25715.0,78.7882,78.838,78.7583,78.8181,25715.0
2025-02-27 14:20:00,79.08,79.14,78.97,79.0,27657.0,78.828,78.8878,78.7184,78.7483,27657.0
2025-02-27 14:25:00,79.0,79.01,78.94,78.95,32767.0,78.7483,78.7583,78.6885,78.6984,32767.0
2025-02-27 14:30:00,78.95,78.95,78.72,78.76,35330.0,78.6984,78.6984,78.4692,78.5091,35330.0
2025-02-27 14:35:00,78.78,78.87,78.73,78.75,34119.0,78.529,78.6187,78.4791,78.4991,34119.0
2025-02-27 14:40:00,78.75,78.75,78.53,78.67,75233.0,78.4991,78.4991,78.2798,78.4193,75233.0
2025-02-27 14:45:00,78.67,78.76,78.56,78.59,94775.0,78.4193,78.5091,78.3097,78.3396,94775.0
2025-02-27 14:50:00,78.61,78.77,78.56,78.74,31367.0,78.3595,78.519,78.3097,78.4891,31367.0
2025-02-27 14:55:00,78.74,78.79,78.69,78.71,30136.0,78.4891,78.539,78.4393,78.4592,30136.0
2025-02-27 15:00:00,78.69,78.7,78.44,78.56,61373.0,78.4393,78.4492,78.1901,78.3097,61373.0
2025-02-27 15:05:00,78.55,78.57,78.44,78.53,73381.0,78.2997,78.3197,78.1901,78.2798,73381.0
2025-02-27 15:10:00,78.54,78.54,78.44,78.48,65654.0,78.2898,78.2898,78.1901,78.2299,65654.0
2025-02-27 15:15:00,78.48,78.51,78.43,78.47,78449.0,78.2299,78.2599,78.1801,78.22,78449.0
2025-02-27 15:20:00,78.47,78.59,78.44,78.48,62450.0,78.22,78.3396,78.1901,78.2299,62450.0
2025-02-27 15:25:00,78.49,78.53,78.35,78.38,112978.0,78.2399,78.2798,78.1004,78.1303,112978.0
2025-02-27 15:30:00,78.38,78.48,78.34,78.45,85707.0,78.1303,78.2299,78.0904,78.2,85707.0
2025-02-27 15:35:00,78.46,78.53,78.26,78.27,77686.0,78.21,78.2798,78.0106,78.0206,77686.0
2025-02-27 15:40:00,78.27,78.38,78.19,78.36,104431.0,78.0206,78.1303,77.9409,78.1103,104431.0
2025-02-27 15:45:00,78.36,78.48,78.34,78.43,62815.0,78.1103,78.2299,78.0904,78.1801,62815.0
2025-02-27 15:50:00,78.41,78.6,78.41,78.51,345238.0,78.1602,78.3496,78.1602,78.2599,345238.0
2025-02-27 15:55:00,78.51,78.61,78.34,78.47,648771.0,78.2599,78.3595,78.0904,78.22,648771.0
2025-02-28 09:30:00,78.81,79.05,78.38,78.61,148188.0,78.5589,78.7981,78.1303,78.3595,148188.0
2025-02-28 09:35:00,78.61,78.98,78.53,78.79,56940.0,78.3595,78.7284,78.2798,78.539,56940.0
2025-02-28 09:40:00,78.79,78.82,78.48,78.62,65215.0,78.539,78.5689,78.2299,78.3695,65215.0
2025-02-28 09:45:00,78.63,78.69,78.43,78.43,60748.0,78.3795,78.4393,78.1801,78.1801,60748.0
2025-02-28 09:50:00,78.41,78.51,78.33,78.44,42924.0,78.1602,78.2599,78.0804,78.1901,42924.0
2025-02-28 09:55:00,78.44,78.57,78.33,78.54,37304.0,78.1901,78.3197,78.0804,78.2898,37304.0
2025-02-28 10:00:00,78.54,78.67,78.48,78.63,57273.0,78.2898,78.4193,78.2299,78.3795,57273.0
2025-02-28 10:05:00,78.64,78.64,78.5,78.62,25790.0,78.3894,78.3894,78.2499,78.3695,25790.0
2025-02-28 10:10:00,78.61,78.7,78.55,78.7,44107.0,78.3595,78.4492,78.2997,78.4492,44107.0
2025-02-28 10:15:00,78.68,78.79,78.49,78.57,28905.0,78.4293,78.539,78.2399,78.3197,28905.0
2025-02-28 10:20:00,78.58,78.85,78.56,78.78,25391.0,78.3296,78.5988,78.3097,78.529,25391.0
2025-02-28 10:25:00,78.77,78.82,78.71,78.76,29920.0,78.519,78.5689,78.4592,78.5091,29920.0
2025-02-28 10:30:00,78.76,78.81,78.64,78.8,32547.0,78.5091,78.5589,78.3894,78.5489,32547.0
2025-02-28 10:35:00,78.8,78.85,78.7,78.79,32055.0,78.5489,78.5988,78.4492,78.539,32055.0
2025-02-28 10:40:00,78.78,78.86,78.74,78.75,37186.0,78.529,78.6087,78.4891,78.4991,37186.0
2025-02-28 10:45:00,78.75,78.99,78.75,78.98,31385.0,78.4991,78.7383,78.4991,78.7284,31385.0
2025-02-28 10:50:00,78.98,78.99,78.86,78.88,43720.0,78.7284,78.7383,78.6087,78.6287,43720.0
2025-02-28 10:55:00,78.87,78.92,78.8,78.92,24729.0,78.6187,78.6685,78.5489,78.6685,24729.0
2025-02-28 11:00:00,78.92,78.97,78.86,78.93,32532.0,78.6685,78.7184,78.6087,78.6785,32532.0
2025-02-28 11:05:00,78.95,78.98,78.81,78.88,41815.0,78.6984,78.7284,78.5589,78.6287,41815.0
2025-02-28 11:10:00,78.88,78.88,78.74,78.81,24431.0,78.6287,78.6287,78.4891,78.5589,24431.0
2025-02-28 11:15:00,78.81,78.83,78.64,78.75,60930.0,78.5589,78.5788,78.3894,78.4991,60930.0
2025-02-28 11:20:00,78.77,78.93,78.77,78.87,29175.0,78.519,78.6785,78.519,78.6187,29175.0
2025-02-28 11:25:00,78.87,78.93,78.81,78.82,31302.0,78.6187,78.6785,78.5589,78.5689,31302.0
2025-02-28 11:30:00,78.8,78.91,78.75,78.91,29559.0,78.5489,78.6586,78.4991,78.6586,29559.0
2025-02-28 11:35:00,78.9,78.95,78.83,78.83,26927.0,78.6486,78.6984,78.5788,78.5788,26927.0
2025-02-28 11:40:00,78.84,78.9,78.82,78.87,39297.0,78.5888,78.6486,78.5689,78.6187,39297.0
2025-02-28 11:45:00,78.87,78.97,78.82,78.94,19323.0,78.6187,78.7184,78.5689,78.6885,19323.0
2025-02-28 11:50:00,78.92,78.98,78.88,78.96,19682.0,78.6685,78.7284,78.6287,78.7084,19682.0
2025-02-28 11:55:00,78.96,78.97,78.85,78.95,23981.0,78.7084,78.7184,78.5988,78.6984,23981.0
2025-02-28 12:00:00,78.94,78.97,78.82,78.82,24659.0,78.6885,78.7184,78.5689,78.5689,24659.0
2025-02-28 12:05:00,78.83,78.92,78.81,78.86,24118.0,78.5788,78.6685,78.5589,78.6087,24118.0
2025-02-28 12:10:00,78.86,78.99,78.86,78.97,30231.0,78.6087,78.7383,78.6087,78.7184,30231.0
2025-02-28 12:15:00,78.97,78.99,78.9,78.98,31146.0,78.7184,78.7383,78.6486,78.7284,31146.0
2025-02-28 12:20:00,78.98,78.98,78.83,78.88,49323.0,78.7284,78.7284,78.5788,78.6287,49323.0
2025-02-28 12:25:00,78.88,78.95,78.85,78.89,27154.0,78.6287,78.6984,78.5988,78.6386,27154.0
2025-02-28 12:30:00,78.9,78.92,78.7,78.73,26140.0,78.6486,78.6685,78.4492,78.4791,26140.0
2025-02-28 12:35:00,78.73,78.8,78.66,78.79,28944.0,78.4791,78.5489,78.4094,78.539,28944.0
2025-02-28 12:40:00,78.79,78.82,78.59,78.61,58876.0,78.539,78.5689,78.3396,78.3595,58876.0
2025-02-28 12:45:00,78.62,78.65,78.46,78.48,21482.0,78.3695,78.3994,78.21,78.2299,21482.0
2025-02-28 12:50:00,78.47,78.58,78.45,78.5,40410.0,78.22,78.3296,78.2,78.2499,40410.0
2025-02-28 12:55:00,78.5,78.5,78.27,78.29,57407.0,78.2499,78.2499,78.0206,78.0406,57407.0
2025-02-28 13:00:00,78.27,78.45,78.26,78.32,27290.0,78.0206,78.2,78.0106,78.0705,27290.0
2025-02-28 13:05:00,78.34,78.35,78.25,78.28,27366.0,78.0904,78.1004,78.0007,78.0306,27366.0
2025-02-28 13:10:00,78.29,78.33,78.22,78.33,79213.0,78.0406,78.0804,77.9708,78.0804,79213.0
2025-02-28 13:15:00,78.33,78.35,78.02,78.04,106314.0,78.0804,78.1004,77.7714,77.7913,106314.0
2025-02-28 13:20:00,78.05,78.07,77.96,78.0,65817.0,77.8013,77.8213,77.7116,77.7515,65817.0
2025-02-28 13:25:00,78.0,78.28,78.0,78.27,30934.0,77.7515,78.0306,77.7515,78.0206,30934.0
2025-02-28 13:30:00,78.26,78.31,78.16,78.26,31259.0,78.0106,78.0605,77.911,78.0106,31259.0
2025-02-28 13:35:00,78.26,78.34,78.18,78.33,99426.0,78.0106,78.0904,77.9309,78.0804,99426.0
2025-02-28 13:40:00,78.33,78.38,78.08,78.23,76164.0,78.0804,78.1303,77.8312,77.9807,76164.0
2025-02-28 13:45:00,78.24,78.33,78.23,78.27,64291.0,77.9907,78.0804,77.9807,78.0206,64291.0
2025-02-28 13:50:00,78.27,78.4,78.27,78.31,29555.0,78.0206,78.1502,78.0206,78.0605,29555.0
2025-02-28 13:55:00,78.31,78.32,78.08,78.14,32043.0,78.0605,78.0705,77.8312,77.891,32043.0
2025-02-28 14:00:00,78.13,78.3,78.12,78.27,31774.0,77.8811,78.0505,77.8711,78.0206,31774.0
2025-02-28 14:05:00,78.27,78.35,78.25,78.35,23274.0,78.0206,78.1004,78.0007,78.1004,23274.0
2025-02-28 14:10:00,78.35,78.36,78.3,78.33,20144.0,78.1004,78.1103,78.0505,78.0804,20144.0
2025-02-28 14:15:00,78.33,78.53,78.32,78.53,25273.0,78.0804,78.2798,78.0705,78.2798,25273.0
2025-02-28 14:20:00,78.53,78.55,78.36,78.49,100037.0,78.2798,78.2997,78.1103,78.2399,100037.0
2025-02-28 14:25:00,78.5,78.7,78.48,78.7,78402.0,78.2499,78.4492,78.2299,78.4492,78402.0
2025-02-28 14:30:00,78.69,78.81,78.64,78.72,31896.0,78.4393,78.5589,78.3894,78.4692,31896.0
2025-02-28 14:35:00,78.72,78.83,78.71,78.79,31605.0,78.4692,78.5788,78.4592,78.539,31605.0
2025-02-28 14:40:00,78.8,78.87,78.76,78.85,17314.0,78.5489,78.6187,78.5091,78.5988,17314.0
2025-02-28 14:45:00,78.85,78.88,78.77,78.85,26002.0,78.5988,78.6287,78.519,78.5988,26002.0
2025-02-28 14:50:00,78.86,78.91,78.81,78.86,28155.0,78.6087,78.6586,78.5589,78.6087,28155.0
2025-02-28 14:55:00,78.86,78.92,78.84,78.89,40343.0,78.6087,78.6685,78.5888,78.6386,40343.0
2025-02-28 15:00:00,78.9,78.94,78.87,78.93,29929.0,78.6486,78.6885,78.6187,78.6785,29929.0
2025-02-28 15:05:00,78.95,79.0,78.9,78.92,296765.0,78.6984,78.7483,78.6486,78.6685,296765.0
2025-02-28 15:10:00,78.93,78.99,78.82,78.87,38748.0,78.6785,78.7383,78.5689,78.6187,38748.0
2025-02-28 15:15:00,78.86,78.92,78.8,78.81,82072.0,78.6087,78.6685,78.5489,78.5589,82072.0
2025-02-28 15:20:00,78.81,78.95,78.77,78.95,53953.0,78.5589,78.6984,78.519,78.6984,53953.0
2025-02-28 15:25:00,78.95,79.04,78.94,79.04,75666.0,78.6984,78.7882,78.6885,78.7882,75666.0
2025-02-28 15:30:00,79.01,79.02,78.87,78.88,42465.0,78.7583,78.7682,78.6187,78.6287,42465.0
2025-02-28 15:35:00,78.87,78.98,78.83,78.94,44355.0,78.6187,78.7284,78.5788,78.6885,44355.0
2025-02-28 15:40:00,78.95,79.05,78.92,79.0,148137.0,78.6984,78.7981,78.6685,78.7483,148137.0
2025-02-28 15:45:00,78.99,79.04,78.94,79.04,129951.0,78.7383,78.7882,78.6885,78.7882,129951.0
2025-02-28 15:50:00,79.04,79.37,79.03,79.35,262040.0,78.7882,79.1171,78.7782,79.0972,262040.0
2025-02-28 15:55:00,79.34,80.13,79.34,79.54,978938.0,79.0872,79.8747,79.0872,79.2866,978938.0
2025-03-03 09:30:00,79.9,79.95,79.04,79.52,223196.0,79.6454,79.6953,78.7882,79.2666,223196.0
2025-03-03 09:35:00,79.53,79.59,79.22,79.35,92765.0,79.2766,79.3364,78.9676,79.0972,92765.0
2025-03-03 09:40:00,79.34,79.4,79.2,79.31,61275.0,79.0872,79.147,78.9477,79.0573,61275.0
2025-03-03 09:45:00,79.31,79.41,79.23,79.31,75372.0,79.0573,79.157,78.9776,79.0573,75372.0
2025-03-03 09:50:00,79.31,79.52,79.22,79.28,107234.0,79.0573,79.2666,78.9676,79.0274,107234.0
2025-03-03 09:55:00,79.31,79.38,78.89,79.01,93752.0,79.0573,79.1271,78.6386,78.7583,93752.0
2025-03-03 10:00:00,78.97,79.12,78.71,79.03,67457.0,78.7184,78.8679,78.4592,78.7782,67457.0
2025-03-03 10:05:00,79.06,79.13,78.87,78.95,110392.0,78.8081,78.8779,78.6187,78.6984,110392.0
2025-03-03 10:10:00,78.93,79.18,78.86,78.97,35687.0,78.6785,78.9277,78.6087,78.7184,35687.0
2025-03-03 10:15:00,78.95,79.03,78.88,78.94,34056.0,78.6984,78.7782,78.6287,78.6885,34056.0
2025-03-03 10:20:00,78.94,79.12,78.93,79.09,51007.0,78.6885,78.8679,78.6785,78.838,51007.0
2025-03-03 10:25:00,79.1,79.19,79.03,79.17,32664.0,78.848,78.9377,78.7782,78.9177,32664.0
2025-03-03 10:30:00,79.15,79.46,79.15,79.44,48018.0,78.8978,79.2068,78.8978,79.1869,48018.0
2025-03-03 10:35:00,79.44,79.52,79.33,79.46,37415.0,79.1869,79.2666,79.0772,79.2068,37415.0
2025-03-03 10:40:00,79.45,79.69,79.42,79.67,39376.0,79.1969,79.4361,79.167,79.4162,39376.0
2025-03-03 10:45:00,79.66,79.66,79.33,79.39,39690.0,79.4062,79.4062,79.0772,79.137,39690.0
2025-03-03 10:50:00,79.41,79.53,79.31,79.53,55136.0,79.157,79.2766,79.0573,79.2766,55136.0
2025-03-03 10:55:00,79.53,79.54,79.33,79.39,49171.0,79.2766,79.2866,79.0772,79.137,49171.0
2025-03-03 11:00:00,79.4,79.54,79.4,79.48,43239.0,79.147,79.2866,79.147,79.2268,43239.0
2025-03-03 11:05:00,79.49,79.56,79.39,79.43,34298.0,79.2367,79.3065,79.137,79.1769,34298.0
2025-03-03 11:10:00,79.44,79.46,79.26,79.37,39994.0,79.1869,79.2068,79.0075,79.1171,39994.0
2025-03-03 11:15:00,79.36,79.43,79.3,79.43,47299.0,79.1071,79.1769,79.0473,79.1769,47299.0
2025-03-03 11:20:00,79.43,79.43,79.36,79.37,40408.0,79.1769,79.1769,79.1071,79.1171,40408.0
2025-03-03 11:25:00,79.37,79.39,79.18,79.21,48853.0,79.1171,79.137,78.9277,78.9576,48853.0
2025-03-03 11:30:00,79.23,79.27,79.14,79.16,58098.0,78.9776,79.0174,78.8878,78.9078,58098.0
2025-03-03 11:35:00,79.16,79.18,79.0,79.0,42353.0,78.9078,78.9277,78.7483,78.7483,42353.0
2025-03-03 11:40:00,79.0,79.01,78.87,78.88,40783.0,78.7483,78.7583,78.6187,78.6287,40783.0
2025-03-03 11:45:00,78.88,79.01,78.85,79.0,44416.0,78.6287,78.7583,78.5988,78.7483,44416.0
2025-03-03 11:50:00,78.99,79.06,78.96,79.0,36373.0,78.7383,78.8081,78.7084,78.7483,36373.0
2025-03-03 11:55:00,79.01,79.09,78.99,79.07,49011.0,78.7583,78.838,78.7383,78.8181,49011.0
2025-03-03 12:00:00,79.06,79.09,78.98,79.08,53820.0,78.8081,78.838,78.7284,78.828,53820.0
2025-03-03 12:05:00,79.08,79.2,79.06,79.07,44320.0,78.828,78.9477,78.8081,78.8181,44320.0
2025-03-03 12:10:00,79.07,79.25,79.07,79.22,43890.0,78.8181,78.9975,78.8181,78.9676,43890.0
2025-03-03 12:15:00,79.22,79.31,79.2,79.27,36185.0,78.9676,79.0573,78.9477,79.0174,36185.0
2025-03-03 12:20:00,79.27,79.35,79.21,79.29,83155.0,79.0174,79.0972,78.9576,79.0374,83155.0
2025-03-03 12:25:00,79.28,79.36,79.23,79.31,54430.0,79.0274,79.1071,78.9776,79.0573,54430.0
2025-03-03 12:30:00,79.31,79.36,79.27,79.3,34621.0,79.0573,79.1071,79.0174,79.0473,34621.0
2025-03-03 12:35:00,79.31,79.32,79.27,79.29,28289.0,79.0573,79.0673,79.0174,79.0374,28289.0
2025-03-03 12:40:00,79.31,79.34,79.26,79.27,44125.0,79.0573,79.0872,79.0075,79.0174,44125.0
2025-03-03 12:45:00,79.27,79.27,79.12,79.17,37035.0,79.0174,79.0174,78.8679,78.9177,37035.0
2025-03-03 12:50:00,79.17,79.27,79.1,79.1,37422.0,78.9177,79.0174,78.848,78.848,37422.0
2025-03-03 12:55:00,79.09,79.11,79.0,79.1,58218.0,78.838,78.8579,78.7483,78.848,58218.0
2025-03-03 13:00:00,79.09,79.2,79.05,79.1,51911.0,78.838,78.9477,78.7981,78.848,51911.0
2025-03-03 13:05:00,79.09,79.09,78.85,78.87,65595.0,78.838,78.838,78.5988,78.6187,65595.0
2025-03-03 13:10:00,78.87,78.91,78.8,78.8,52410.0,78.6187,78.6586,78.5489,78.5489,52410.0
2025-03-03 13:15:00,78.79,78.95,78.79,78.89,52906.0,78.539,78.6984,78.539,78.6386,52906.0
2025-03-03 13:20:00,78.9,78.99,78.85,78.96,46246.0,78.6486,78.7383,78.5988,78.7084,46246.0
2025-03-03 13:25:00,78.95,78.96,78.6,78.65,47643.0,78.6984,78.7084,78.3496,78.3994,47643.0
2025-03-03 13:30:00,78.63,78.71,78.54,78.63,93783.0,78.3795,78.4592,78.2898,78.3795,93783.0
2025-03-03 13:35:00,78.64,78.83,78.64,78.83,70370.0,78.3894,78.5788,78.3894,78.5788,70370.0
2025-03-03 13:40:00,78.83,79.14,78.82,79.01,69316.0,78.5788,78.8878,78.5689,78.7583,69316.0
2025-03-03 13:45:00,79.0,79.14,78.85,78.94,100707.0,78.7483,78.8878,78.5988,78.6885,100707.0
2025-03-03 13:50:00,78.94,78.97,78.73,78.75,40163.0,78.6885,78.7184,78.4791,78.4991,40163.0
2025-03-03 13:55:00,78.76,78.85,78.69,78.83,39430.0,78.5091,78.5988,78.4393,78.5788,39430.0
2025-03-03 14:00:00,78.82,78.96,78.81,78.89,48017.0,78.5689,78.7084,78.5589,78.6386,48017.0
2025-03-03 14:05:00,78.9,78.91,78.84,78.87,32850.0,78.6486,78.6586,78.5888,78.6187,32850.0
2025-03-03 14:10:00,78.86,78.93,78.84,78.85,38489.0,78.6087,78.6785,78.5888,78.5988,38489.0
2025-03-03 14:15:00,78.85,78.88,78.73,78.74,38079.0,78.5988,78.6287,78.4791,78.4891,38079.0
2025-03-03 14:20:00,78.73,78.88,78.72,78.85,39767.0,78.4791,78.6287,78.4692,78.5988,39767.0
2025-03-03 14:25:00,78.84,78.84,78.76,78.79,44564.0,78.5888,78.5888,78.5091,78.539,44564.0
2025-03-03 14:30:00,78.78,78.96,78.78,78.91,56371.0,78.529,78.7084,78.529,78.6586,56371.0
2025-03-03 14:35:00,78.9,78.93,78.73,78.82,66457.0,78.6486,78.6785,78.4791,78.5689,66457.0
2025-03-03 14:40:00,78.82,78.89,78.8,78.87,45432.0,78.5689,78.6386,78.5489,78.6187,45432.0
2025-03-03 14:45:00,78.86,78.86,78.66,78.67,41488.0,78.6087,78.6087,78.4094,78.4193,41488.0
2025-03-03 14:50:00,78.67,78.72,78.45,78.53,77594.0,78.4193,78.4692,78.2,78.2798,77594.0
2025-03-03 14:55:00,78.53,78.66,78.43,78.45,116949.0,78.2798,78.4094,78.1801,78.2,116949.0
2025-03-03 15:00:00,78.44,78.53,78.26,78.33,156913.0,78.1901,78.2798,78.0106,78.0804,156913.0
2025-03-03 15:05:00,78.34,78.38,78.18,78.19,62423.0,78.0904,78.1303,77.9309,77.9409,62423.0
2025-03-03 15:10:00,78.2,78.26,78.03,78.16,68203.0,77.9508,78.0106,77.7814,77.911,68203.0
2025-03-03 15:15:00,78.18,78.23,78.08,78.16,94851.0,77.9309,77.9807,77.8312,77.911,94851.0
2025-03-03 15:20:00,78.15,78.2,78.04,78.1,163869.0,77.901,77.9508,77.7913,77.8512,163869.0
2025-03-03 15:25:00,78.11,78.15,77.79,77.81,105622.0,77.8611,77.901,77.5421,77.5621,105622.0
2025-03-03 15:30:00,77.8,77.96,77.79,77.92,141895.0,77.5521,77.7116,77.5421,77.6717,141895.0
2025-03-03 15:35:00,77.91,77.94,77.77,77.79,162133.0,77.6618,77.6917,77.5222,77.5421,162133.0
2025-03-03 15:40:00,77.79,77.83,77.65,77.75,228488.0,77.5421,77.582,77.4026,77.5023,228488.0
2025-03-03 15:45:00,77.76,77.99,77.72,77.84,141522.0,77.5122,77.7415,77.4724,77.592,141522.0
2025-03-03 15:50:00,77.83,78.04,77.79,78.02,272989.0,77.582,77.7913,77.5421,77.7714,272989.0
2025-03-03 15:55:00,78.02,78.19,78.0,78.13,750625.0,77.7714,77.9409,77.7515,77.8811,750625.0
2025-03-04 09:30:00,77.64,77.67,76.17,76.22,269633.0,77.3926,77.4225,75.9273,75.9771,269633.0
2025-03-04 09:35:00,76.27,76.58,75.97,76.12,143431.0,76.027,76.336,75.7279,75.8775,143431.0
2025-03-04 09:40:00,76.1,76.55,76.05,76.31,234992.0,75.8575,76.3061,75.8077,76.0669,234992.0
2025-03-04 09:45:00,76.31,76.35,75.82,75.86,256289.0,76.0669,76.1067,75.5784,75.6183,256289.0
2025-03-04 09:50:00,75.86,76.01,75.69,75.75,100499.0,75.6183,75.7678,75.4488,75.5086,100499.0
2025-03-04 09:55:00,75.75,75.85,75.45,75.67,113942.0,75.5086,75.6083,75.2096,75.4289,113942.0
2025-03-04 10:00:00,75.69,75.69,74.99,75.23,142953.0,75.4488,75.4488,74.7511,74.9903,142953.0
2025-03-04 10:05:00,75.25,75.3,74.78,74.9,173450.0,75.0102,75.0601,74.5417,74.6614,173450.0
2025-03-04 10:10:00,74.9,75.0,74.56,74.75,355177.0,74.6614,74.761,74.3224,74.5118,355177.0
2025-03-04 10:15:00,74.78,74.78,73.97,74.08,173705.0,74.5417,74.5417,73.7343,73.844,173705.0
2025-03-04 10:20:00,74.08,74.6,73.99,74.54,222635.0,73.844,74.3623,73.7543,74.3025,222635.0
2025-03-04 10:25:00,74.54,74.64,74.5,74.57,88377.0,74.3025,74.4022,74.2626,74.3324,88377.0
2025-03-04 10:30:00,74.56,74.91,74.55,74.8,135891.0,74.3224,74.6713,74.3125,74.5617,135891.0
2025-03-04 10:35:00,74.81,75.11,74.79,75.04,154728.0,74.5716,74.8707,74.5517,74.8009,154728.0
2025-03-04 10:40:00,75.02,75.09,74.78,74.95,126163.0,74.781,74.8507,74.5417,74.7112,126163.0
2025-03-04 10:45:00,74.96,74.96,74.74,74.74,83258.0,74.7212,74.7212,74.5019,74.5019,83258.0
2025-03-04 10:50:00,74.73,74.77,74.49,74.61,72511.0,74.4919,74.5318,74.2527,74.3723,72511.0
2025-03-04 10:55:00,74.62,74.69,74.47,74.54,66468.0,74.3822,74.452,74.2327,74.3025,66468.0
2025-03-04 11:00:00,74.56,74.66,74.51,74.61,83089.0,74.3224,74.4221,74.2726,74.3723,83089.0
2025-03-04 11:05:00,74.63,74.81,74.55,74.64,95874.0,74.3922,74.5716,74.3125,74.4022,95874.0
2025-03-04 11:10:00,74.65,75.12,74.65,75.06,83420.0,74.4121,74.8807,74.4121,74.8208,83420.0
2025-03-04 11:15:00,75.04,75.14,74.69,74.7,86146.0,74.8009,74.9006,74.452,74.462,86146.0
2025-03-04 11:20:00,74.7,74.88,74.68,74.71,63676.0,74.462,74.6414,74.4421,74.472,63676.0
2025-03-04 11:25:00,74.72,74.75,74.54,74.65,75672.0,74.4819,74.5118,74.3025,74.4121,75672.0
2025-03-04 11:30:00,74.66,74.87,74.5,74.77,95326.0,74.4221,74.6314,74.2626,74.5318,95326.0
2025-03-04 11:35:00,74.78,74.8,74.58,74.69,73789.0,74.5417,74.5617,74.3424,74.452,73789.0
2025-03-04 11:40:00,74.69,75.13,74.69,75.05,92908.0,74.452,74.8906,74.452,74.8109,92908.0
2025-03-04 11:45:00,75.02,75.12,74.95,75.09,79418.0,74.781,74.8807,74.7112,74.8507,79418.0
2025-03-04 11:50:00,75.09,75.25,75.01,75.1,124903.0,74.8507,75.0102,74.771,74.8607,124903.0
2025-03-04 11:55:00,75.11,75.42,75.08,75.29,126634.0,74.8707,75.1797,74.8408,75.0501,126634.0
2025-03-04 12:00:00,75.28,75.63,75.24,75.62,90371.0,75.0401,75.389,75.0003,75.3791,90371.0
2025-03-04 12:05:00,75.62,75.66,75.32,75.56,79991.0,75.3791,75.4189,75.08,75.3192,79991.0
2025-03-04 12:10:00,75.55,75.76,75.53,75.7,91193.0,75.3093,75.5186,75.2893,75.4588,91193.0
2025-03-04 12:15:00,75.7,75.85,75.61,75.66,100916.0,75.4588,75.6083,75.3691,75.4189,100916.0
2025-03-04 12:20:00,75.65,75.8,75.61,75.8,72397.0,75.409,75.5585,75.3691,75.5585,72397.0
2025-03-04 12:25:00,75.78,75.88,75.74,75.82,51074.0,75.5385,75.6382,75.4987,75.5784,51074.0
2025-03-04 12:30:00,75.8,75.81,75.68,75.73,97916.0,75.5585,75.5685,75.4389,75.4887,97916.0
2025-03-04 12:35:00,75.73,75.78,75.69,75.77,42987.0,75.4887,75.5385,75.4488,75.5286,42987.0
2025-03-04 12:40:00,75.76,75.86,75.7,75.77,52144.0,75.5186,75.6183,75.4588,75.5286,52144.0
2025-03-04 12:45:00,75.75,76.09,75.73,75.92,82421.0,75.5086,75.8476,75.4887,75.6781,82421.0
2025-03-04 12:50:00,75.92,75.92,75.62,75.8,37626.0,75.6781,75.6781,75.3791,75.5585,37626.0
2025-03-04 12:55:00,75.8,75.8,75.64,75.69,34563.0,75.5585,75.5585,75.399,75.4488,34563.0
2025-03-04 13:00:00,75.65,75.9,75.65,75.75,38231.0,75.409,75.6582,75.409,75.5086,38231.0
2025-03-04 13:05:00,75.75,76.0,75.71,75.95,32187.0,75.5086,75.7578,75.4688,75.708,32187.0
2025-03-04 13:10:00,75.95,76.18,75.94,76.12,70625.0,75.708,75.9373,75.698,75.8775,70625.0
2025-03-04 13:15:00,76.12,76.14,75.9,75.98,70662.0,75.8775,75.8974,75.6582,75.7379,70662.0
2025-03-04 13:20:00,75.96,76.02,75.85,75.91,48936.0,75.718,75.7778,75.6083,75.6681,48936.0
2025-03-04 13:25:00,75.9,75.94,75.8,75.83,35992.0,75.6582,75.698,75.5585,75.5884,35992.0
2025-03-04 13:30:00,75.81,76.06,75.81,76.05,60466.0,75.5685,75.8177,75.5685,75.8077,60466.0
2025-03-04 13:35:00,76.06,76.11,75.96,76.09,46334.0,75.8177,75.8675,75.718,75.8476,46334.0
2025-03-04 13:40:00,76.09,76.19,76.05,76.14,49160.0,75.8476,75.9472,75.8077,75.8974,49160.0
2025-03-04 13:45:00,76.14,76.14,76.03,76.03,48780.0,75.8974,75.8974,75.7878,75.7878,48780.0
2025-03-04 13:50:00,76.02,76.16,75.98,76.13,38856.0,75.7778,75.9173,75.7379,75.8874,38856.0
2025-03-04 13:55:00,76.14,76.37,76.13,76.27,73164.0,75.8974,76.1267,75.8874,76.027,73164.0
2025-03-04 14:00:00,76.27,76.43,76.21,76.42,63895.0,76.027,76.1865,75.9672,76.1765,63895.0
2025-03-04 14:05:00,76.41,76.63,76.38,76.55,50077.0,76.1665,76.3858,76.1366,76.3061,50077.0
2025-03-04 14:10:00,76.56,76.61,76.42,76.59,43726.0,76.3161,76.3659,76.1765,76.346,43726.0
2025-03-04 14:15:00,76.58,76.76,76.56,76.74,63811.0,76.336,76.5154,76.3161,76.4955,63811.0
2025-03-04 14:20:00,76.73,76.78,76.68,76.7,94513.0,76.4855,76.5354,76.4357,76.4556,94513.0
2025-03-04 14:25:00,76.71,76.75,76.41,76.45,48029.0,76.4656,76.5055,76.1665,76.2064,48029.0
2025-03-04 14:30:00,76.45,76.49,76.25,76.37,44300.0,76.2064,76.2463,76.0071,76.1267,44300.0
2025-03-04 14:35:00,76.37,76.47,76.31,76.41,51838.0,76.1267,76.2264,76.0669,76.1665,51838.0
2025-03-04 14:40:00,76.41,76.51,76.39,76.45,50715.0,76.1665,76.2662,76.1466,76.2064,50715.0
2025-03-04 14:45:00,76.46,76.49,76.32,76.37,32341.0,76.2164,76.2463,76.0768,76.1267,32341.0
2025-03-04 14:50:00,76.36,76.54,76.36,76.51,44925.0,76.1167,76.2961,76.1167,76.2662,44925.0
2025-03-04 14:55:00,76.51,76.66,76.51,76.65,158439.0,76.2662,76.4157,76.2662,76.4058,158439.0
2025-03-04 15:00:00,76.65,76.81,76.57,76.58,166829.0,76.4058,76.5653,76.326,76.336,166829.0
2025-03-04 15:05:00,76.57,76.67,76.44,76.62,89354.0,76.326,76.4257,76.1964,76.3759,89354.0
2025-03-04 15:10:00,76.62,76.77,76.61,76.67,94383.0,76.3759,76.5254,76.3659,76.4257,94383.0
2025-03-04 15:15:00,76.66,76.71,76.57,76.67,43582.0,76.4157,76.4656,76.326,76.4257,43582.0
2025-03-04 15:20:00,76.68,76.95,76.68,76.92,75288.0,76.4357,76.7048,76.4357,76.6749,75288.0
2025-03-04 15:25:00,76.92,76.92,76.61,76.63,106901.0,76.6749,76.6749,76.3659,76.3858,106901.0
2025-03-04 15:30:00,76.63,76.63,76.1,76.2,107487.0,76.3858,76.3858,75.8575,75.9572,107487.0
2025-03-04 15:35:00,76.2,76.22,75.96,75.97,184812.0,75.9572,75.9771,75.718,75.7279,184812.0
2025-03-04 15:40:00,75.99,76.03,75.79,75.92,136081.0,75.7479,75.7878,75.5485,75.6781,136081.0
2025-03-04 15:45:00,75.93,76.0,75.56,75.56,177371.0,75.6881,75.7578,75.3192,75.3192,177371.0
2025-03-04 15:50:00,75.57,75.59,75.0,75.27,208578.0,75.3292,75.3492,74.761,75.0302,208578.0
2025-03-04 15:55:00,75.26,75.3,75.1,75.17,724334.0,75.0202,75.0601,74.8607,74.9305,724334.0
2025-03-05 09:30:00,75.12,75.39,74.97,75.21,195897.0,74.8807,75.1498,74.7311,74.9704,195897.0
2025-03-05 09:35:00,75.24,75.35,75.06,75.28,79453.0,75.0003,75.1099,74.8208,75.0401,79453.0
2025-03-05 09:40:00,75.28,75.7,75.25,75.52,119527.0,75.0401,75.4588,75.0102,75.2794,119527.0
2025-03-05 09:45:00,75.52,75.55,75.17,75.22,129028.0,75.2794,75.3093,74.9305,74.9803,129028.0
2025-03-05 09:50:00,75.22,75.73,75.2,75.6,90942.0,74.9803,75.4887,74.9604,75.3591,90942.0
2025-03-05 09:55:00,75.61,75.68,75.38,75.57,132621.0,75.3691,75.4389,75.1398,75.3292,132621.0
2025-03-05 10:00:00,75.57,76.21,75.57,75.97,184426.0,75.3292,75.9672,75.3292,75.7279,184426.0
2025-03-05 10:05:00,75.96,76.06,75.82,75.88,58927.0,75.718,75.8177,75.5784,75.6382,58927.0
2025-03-05 10:10:00,75.9,75.9,75.58,75.63,37542.0,75.6582,75.6582,75.3392,75.389,37542.0
2025-03-05 10:15:00,75.62,75.68,75.4,75.45,64078.0,75.3791,75.4389,75.1598,75.2096,64078.0
2025-03-05 10:20:00,75.45,75.52,75.24,75.25,104043.0,75.2096,75.2794,75.0003,75.0102,104043.0
2025-03-05 10:25:00,75.14,75.46,75.14,75.42,64598.0,74.9006,75.2196,74.9006,75.1797,64598.0
2025-03-05 10:30:00,75.43,75.64,75.37,75.49,82228.0,75.1897,75.399,75.1299,75.2495,82228.0
2025-03-05 10:35:00,75.5,75.59,75.36,75.51,63309.0,75.2594,75.3492,75.1199,75.2694,63309.0
2025-03-05 10:40:00,75.49,75.54,75.25,75.31,72969.0,75.2495,75.2993,75.0102,75.07,72969.0
2025-03-05 10:45:00,75.32,75.54,75.32,75.53,100204.0,75.08,75.2993,75.08,75.2893,100204.0
2025-03-05 10:50:00,75.51,75.71,75.42,75.7,77799.0,75.2694,75.4688,75.1797,75.4588,77799.0
2025-03-05 10:55:00,75.75,75.84,75.68,75.73,56094.0,75.5086,75.5984,75.4389,75.4887,56094.0
2025-03-05 11:00:00,75.73,75.73,75.49,75.58,139847.0,75.4887,75.4887,75.2495,75.3392,139847.0
2025-03-05 11:05:00,75.58,75.7,75.52,75.57,64578.0,75.3392,75.4588,75.2794,75.3292,64578.0
2025-03-05 11:10:00,75.57,75.61,75.28,75.55,105839.0,75.3292,75.3691,75.0401,75.3093,105839.0
2025-03-05 11:15:00,75.56,75.71,75.52,75.55,69092.0,75.3192,75.4688,75.2794,75.3093,69092.0
2025-03-05 11:20:00,75.55,75.64,75.5,75.6,66109.0,75.3093,75.399,75.2594,75.3591,66109.0
2025-03-05 11:25:00,75.61,75.64,75.34,75.4,138082.0,75.3691,75.399,75.1,75.1598,138082.0
2025-03-05 11:30:00,75.35,75.51,75.3,75.42,53191.0,75.1099,75.2694,75.0601,75.1797,53191.0
2025-03-05 11:35:00,75.42,75.54,75.4,75.47,53127.0,75.1797,75.2993,75.1598,75.2295,53127.0
2025-03-05 11:40:00,75.46,75.47,75.24,75.28,69599.0,75.2196,75.2295,75.0003,75.0401,69599.0
2025-03-05 11:45:00,75.29,75.39,75.28,75.38,38309.0,75.0501,75.1498,75.0401,75.1398,38309.0
2025-03-05 11:50:00,75.38,75.38,75.18,75.32,50693.0,75.1398,75.1398,74.9405,75.08,50693.0
2025-03-05 11:55:00,75.31,75.74,75.23,75.57,110934.0,75.07,75.4987,74.9903,75.3292,110934.0
2025-03-05 12:00:00,75.57,75.94,75.45,75.52,55861.0,75.3292,75.698,75.2096,75.2794,55861.0
2025-03-05 12:05:00,75.49,75.57,75.42,75.47,20939.0,75.2495,75.3292,75.1797,75.2295,20939.0
2025-03-05 12:10:00,75.49,75.57,75.4,75.49,38015.0,75.2495,75.3292,75.1598,75.2495,38015.0
2025-03-05 12:15:00,75.52,75.56,75.46,75.47,25257.0,75.2794,75.3192,75.2196,75.2295,25257.0
2025-03-05 12:20:00,75.47,75.64,75.47,75.56,38271.0,75.2295,75.399,75.2295,75.3192,38271.0
2025-03-05 12:25:00,75.56,75.65,75.48,75.63,34873.0,75.3192,75.409,75.2395,75.389,34873.0
2025-03-05 12:30:00,75.64,75.71,75.61,75.67,31270.0,75.399,75.4688,75.3691,75.4289,31270.0
2025-03-05 12:35:00,75.69,75.69,75.58,75.66,22383.0,75.4488,75.4488,75.3392,75.4189,22383.0
2025-03-05 12:40:00,75.66,75.72,75.62,75.68,46492.0,75.4189,75.4787,75.3791,75.4389,46492.0
2025-03-05 12:45:00,75.68,75.72,75.52,75.7,49873.0,75.4389,75.4787,75.2794,75.4588,49873.0
2025-03-05 12:50:00,75.69,75.96,75.67,75.78,88167.0,75.4488,75.718,75.4289,75.5385,88167.0
2025-03-05 12:55:00,75.78,75.85,75.75,75.82,24244.0,75.5385,75.6083,75.5086,75.5784,24244.0
2025-03-05 13:00:00,75.82,75.92,75.77,75.82,27516.0,75.5784,75.6781,75.5286,75.5784,27516.0
2025-03-05 13:05:00,75.82,75.92,75.51,75.57,65829.0,75.5784,75.6781,75.2694,75.3292,65829.0
2025-03-05 13:10:00,75.57,75.8,75.57,75.73,97569.0,75.3292,75.5585,75.3292,75.4887,97569.0
2025-03-05 13:15:00,75.73,75.85,75.67,75.84,55678.0,75.4887,75.6083,75.4289,75.5984,55678.0
2025-03-05 13:20:00,75.84,75.91,75.79,75.89,27761.0,75.5984,75.6681,75.5485,75.6482,27761.0
2025-03-05 13:25:00,75.9,75.91,75.75,75.9,29104.0,75.6582,75.6681,75.5086,75.6582,29104.0
2025-03-05 13:30:00,75.9,75.95,75.72,75.74,49440.0,75.6582,75.708,75.4787,75.4987,49440.0
2025-03-05 13:35:00,75.73,75.87,75.65,75.86,111456.0,75.4887,75.6283,75.409,75.6183,111456.0
2025-03-05 13:40:00,75.87,75.87,75.73,75.86,68491.0,75.6283,75.6283,75.4887,75.6183,68491.0
2025-03-05 13:45:00,75.86,76.06,75.86,76.01,53930.0,75.6183,75.8177,75.6183,75.7678,53930.0
2025-03-05 13:50:00,76.02,76.12,76.01,76.07,33321.0,75.7778,75.8775,75.7678,75.8276,33321.0
2025-03-05 13:55:00,76.07,76.26,76.06,76.26,37972.0,75.8276,76.017,75.8177,76.017,37972.0
2025-03-05 14:00:00,76.26,76.55,76.24,76.55,49283.0,76.017,76.3061,75.9971,76.3061,49283.0
2025-03-05 14:05:00,76.56,76.73,76.53,76.69,69059.0,76.3161,76.4855,76.2862,76.4456,69059.0
2025-03-05 14:10:00,76.68,76.68,76.42,76.59,54424.0,76.4357,76.4357,76.1765,76.346,54424.0
2025-03-05 14:15:00,76.61,76.68,76.45,76.46,63333.0,76.3659,76.4357,76.2064,76.2164,63333.0
2025-03-05 14:20:00,76.45,76.71,76.39,76.69,49110.0,76.2064,76.4656,76.1466,76.4456,49110.0
2025-03-05 14:25:00,76.7,76.72,76.6,76.63,48184.0,76.4556,76.4756,76.3559,76.3858,48184.0
2025-03-05 14:30:00,76.65,76.67,76.61,76.66,50751.0,76.4058,76.4257,76.3659,76.4157,50751.0
2025-03-05 14:35:00,76.66,76.77,76.57,76.73,58848.0,76.4157,76.5254,76.326,76.4855,58848.0
2025-03-05 14:40:00,76.74,76.78,76.7,76.75,61777.0,76.4955,76.5354,76.4556,76.5055,61777.0
2025-03-05 14:45:00,76.76,76.85,76.71,76.85,45036.0,76.5154,76.6051,76.4656,76.6051,45036.0
2025-03-05 14:50:00,76.86,76.99,76.85,76.98,64021.0,76.6151,76.7447,76.6051,76.7347,64021.0
2025-03-05 14:55:00,76.98,77.04,76.86,76.88,60934.0,76.7347,76.7945,76.6151,76.635,60934.0
2025-03-05 15:00:00,76.88,77.1,76.85,77.01,58858.0,76.635,76.8543,76.6051,76.7646,58858.0
2025-03-05 15:05:00,77.02,77.1,76.95,77.06,65549.0,76.7746,76.8543,76.7048,76.8145,65549.0
2025-03-05 15:10:00,77.06,77.09,77.0,77.06,45341.0,76.8145,76.8444,76.7547,76.8145,45341.0
2025-03-05 15:15:00,77.06,77.07,76.79,76.92,92817.0,76.8145,76.8244,76.5453,76.6749,92817.0
2025-03-05 15:20:00,76.93,76.99,76.84,76.93,234610.0,76.6849,76.7447,76.5952,76.6849,234610.0
2025-03-05 15:25:00,76.92,77.1,76.91,77.02,71409.0,76.6749,76.8543,76.6649,76.7746,71409.0
2025-03-05 15:30:00,77.04,77.07,76.92,76.99,83195.0,76.7945,76.8244,76.6749,76.7447,83195.0
2025-03-05 15:35:00,77.0,77.03,76.88,77.01,94635.0,76.7547,76.7846,76.635,76.7646,94635.0
2025-03-05 15:40:00,77.02,77.09,76.91,76.94,79083.0,76.7746,76.8444,76.6649,76.6949,79083.0
2025-03-05 15:45:00,76.93,76.94,76.72,76.72,171743.0,76.6849,76.6949,76.4756,76.4756,171743.0
2025-03-05 15:50:00,76.7,76.88,76.55,76.86,230145.0,76.4556,76.635,76.3061,76.6151,230145.0
2025-03-05 15:55:00,76.85,76.96,76.7,76.75,506719.0,76.6051,76.7148,76.4556,76.5055,506719.0
2025-03-06 09:30:00,75.69,75.9,75.4,75.9,203080.0,75.4488,75.6582,75.1598,75.6582,203080.0
2025-03-06 09:35:00,75.84,75.85,75.24,75.39,154049.0,75.5984,75.6083,75.0003,75.1498,154049.0
2025-03-06 09:40:00,75.43,75.55,75.26,75.46,129877.0,75.1897,75.3093,75.0202,75.2196,129877.0
2025-03-06 09:45:00,75.46,75.62,75.44,75.56,104331.0,75.2196,75.3791,75.1996,75.3192,104331.0
2025-03-06 09:50:00,75.58,75.95,75.58,75.76,117370.0,75.3392,75.708,75.3392,75.5186,117370.0
2025-03-06 09:55:00,75.76,75.88,75.68,75.83,108873.0,75.5186,75.6382,75.4389,75.5884,108873.0
2025-03-06 10:00:00,75.81,76.27,75.8,76.13,56664.0,75.5685,76.027,75.5585,75.8874,56664.0
2025-03-06 10:05:00,76.15,76.48,76.15,76.33,34799.0,75.9074,76.2363,75.9074,76.0868,34799.0
2025-03-06 10:10:00,76.29,76.32,76.16,76.3,16598.0,76.0469,76.0768,75.9173,76.0569,16598.0
2025-03-06 10:15:00,76.33,76.43,76.27,76.38,25643.0,76.0868,76.1865,76.027,76.1366,25643.0
2025-03-06 10:20:00,76.39,76.54,76.34,76.45,30286.0,76.1466,76.2961,76.0968,76.2064,30286.0
2025-03-06 10:25:00,76.42,76.47,76.21,76.46,21066.0,76.1765,76.2264,75.9672,76.2164,21066.0
2025-03-06 10:30:00,76.45,76.58,76.42,76.54,47438.0,76.2064,76.336,76.1765,76.2961,47438.0
2025-03-06 10:35:00,76.53,76.69,76.47,76.69,25125.0,76.2862,76.4456,76.2264,76.4456,25125.0
2025-03-06 10:40:00,76.67,76.83,76.66,76.77,31899.0,76.4257,76.5852,76.4157,76.5254,31899.0
2025-03-06 10:45:00,76.77,76.79,76.54,76.57,63786.0,76.5254,76.5453,76.2961,76.326,63786.0
2025-03-06 10:50:00,76.57,76.58,76.36,76.37,43953.0,76.326,76.336,76.1167,76.1267,43953.0
2025-03-06 10:55:00,76.38,76.53,76.29,76.52,119485.0,76.1366,76.2862,76.0469,76.2762,119485.0
2025-03-06 11:00:00,76.54,76.71,76.54,76.69,45271.0,76.2961,76.4656,76.2961,76.4456,45271.0
2025-03-06 11:05:00,76.69,76.96,76.67,76.93,81011.0,76.4456,76.7148,76.4257,76.6849,81011.0
2025-03-06 11:10:00,76.92,76.92,76.73,76.77,43289.0,76.6749,76.6749,76.4855,76.5254,43289.0
2025-03-06 11:15:00,76.76,76.81,76.69,76.72,33560.0,76.5154,76.5653,76.4456,76.4756,33560.0
2025-03-06 11:20:00,76.7,76.73,76.58,76.63,77135.0,76.4556,76.4855,76.336,76.3858,77135.0
2025-03-06 11:25:00,76.63,76.84,76.52,76.82,115589.0,76.3858,76.5952,76.2762,76.5752,115589.0
2025-03-06 11:30:00,76.82,76.98,76.67,76.81,124160.0,76.5752,76.7347,76.4257,76.5653,124160.0
2025-03-06 11:35:00,76.85,76.89,76.56,76.63,64484.0,76.6051,76.645,76.3161,76.3858,64484.0
2025-03-06 11:40:00,76.63,76.67,76.49,76.53,56196.0,76.3858,76.4257,76.2463,76.2862,56196.0
2025-03-06 11:45:00,76.53,76.67,76.47,76.58,43736.0,76.2862,76.4257,76.2264,76.336,43736.0
2025-03-06 11:50:00,76.56,76.57,76.41,76.45,66925.0,76.3161,76.326,76.1665,76.2064,66925.0
2025-03-06 11:55:00,76.44,76.46,76.27,76.29,55147.0,76.1964,76.2164,76.027,76.0469,55147.0
2025-03-06 12:00:00,76.29,76.38,76.17,76.17,59660.0,76.0469,76.1366,75.9273,75.9273,59660.0
2025-03-06 12:05:00,76.17,76.31,76.07,76.29,82874.0,75.9273,76.0669,75.8276,76.0469,82874.0
2025-03-06 12:10:00,76.3,76.31,76.12,76.14,58169.0,76.0569,76.0669,75.8775,75.8974,58169.0
2025-03-06 12:15:00,76.14,76.31,76.13,76.28,85775.0,75.8974,76.0669,75.8874,76.037,85775.0
2025-03-06 12:20:00,76.28,76.41,76.18,76.21,50252.0,76.037,76.1665,75.9373,75.9672,50252.0
2025-03-06 12:25:00,76.2,76.2,76.02,76.04,90418.0,75.9572,75.9572,75.7778,75.7977,90418.0
2025-03-06 12:30:00,76.04,76.26,76.04,76.09,109590.0,75.7977,76.017,75.7977,75.8476,109590.0
2025-03-06 12:35:00,76.09,76.11,75.91,75.99,79811.0,75.8476,75.8675,75.6681,75.7479,79811.0
2025-03-06 12:40:00,76.0,76.09,75.9,75.97,105421.0,75.7578,75.8476,75.6582,75.7279,105421.0
2025-03-06 12:45:00,75.97,76.02,75.79,75.85,103554.0,75.7279,75.7778,75.5485,75.6083,103554.0
2025-03-06 12:50:00,75.85,75.93,75.81,75.89,64127.0,75.6083,75.6881,75.5685,75.6482,64127.0
2025-03-06 12:55:00,75.9,76.04,75.85,75.96,57595.0,75.6582,75.7977,75.6083,75.718,57595.0
2025-03-06 13:00:00,75.95,76.07,75.95,76.04,70276.0,75.708,75.8276,75.708,75.7977,70276.0
2025-03-06 13:05:00,76.05,76.14,76.01,76.08,48899.0,75.8077,75.8974,75.7678,75.8376,48899.0
2025-03-06 13:10:00,76.09,76.23,76.05,76.22,54237.0,75.8476,75.9871,75.8077,75.9771,54237.0
2025-03-06 13:15:00,76.21,76.33,76.21,76.31,59959.0,75.9672,76.0868,75.9672,76.0669,59959.0
2025-03-06 13:20:00,76.3,76.33,76.23,76.27,53181.0,76.0569,76.0868,75.9871,76.027,53181.0
2025-03-06 13:25:00,76.27,76.28,76.04,76.06,46843.0,76.027,76.037,75.7977,75.8177,46843.0
2025-03-06 13:30:00,76.05,76.15,76.03,76.09,50043.0,75.8077,75.9074,75.7878,75.8476,50043.0
2025-03-06 13:35:00,76.07,76.15,75.83,75.84,46203.0,75.8276,75.9074,75.5884,75.5984,46203.0
2025-03-06 13:40:00,75.83,75.93,75.75,75.87,192216.0,75.5884,75.6881,75.5086,75.6283,192216.0
2025-03-06 13:45:00,75.88,75.9,75.77,75.8,78927.0,75.6382,75.6582,75.5286,75.5585,78927.0
2025-03-06 13:50:00,75.83,75.93,75.77,75.79,56181.0,75.5884,75.6881,75.5286,75.5485,56181.0
2025-03-06 13:55:00,75.8,75.82,75.71,75.78,46023.0,75.5585,75.5784,75.4688,75.5385,46023.0
2025-03-06 14:00:00,75.77,75.77,75.49,75.49,27814.0,75.5286,75.5286,75.2495,75.2495,27814.0
2025-03-06 14:05:00,75.5,75.59,75.45,75.57,57296.0,75.2594,75.3492,75.2096,75.3292,57296.0
2025-03-06 14:10:00,75.56,75.69,75.5,75.52,32689.0,75.3192,75.4488,75.2594,75.2794,32689.0
2025-03-06 14:15:00,75.53,75.6,75.43,75.47,35531.0,75.2893,75.3591,75.1897,75.2295,35531.0
2025-03-06 14:20:00,75.48,75.56,75.41,75.48,69772.0,75.2395,75.3192,75.1697,75.2395,69772.0
2025-03-06 14:25:00,75.47,75.47,75.11,75.13,61145.0,75.2295,75.2295,74.8707,74.8906,61145.0
2025-03-06 14:30:00,75.12,75.23,75.07,75.13,57779.0,74.8807,74.9903,74.8308,74.8906,57779.0
2025-03-06 14:35:00,75.14,75.21,75.08,75.13,47979.0,74.9006,74.9704,74.8408,74.8906,47979.0
2025-03-06 14:40:00,75.12,75.34,75.11,75.33,52920.0,74.8807,75.1,74.8707,75.09,52920.0
2025-03-06 14:45:00,75.3,75.58,75.3,75.49,78811.0,75.0601,75.3392,75.0601,75.2495,78811.0
2025-03-06 14:50:00,75.5,75.69,75.4,75.4,114305.0,75.2594,75.4488,75.1598,75.1598,114305.0
2025-03-06 14:55:00,75.4,75.43,75.11,75.11,127647.0,75.1598,75.1897,74.8707,74.8707,127647.0
2025-03-06 15:00:00,75.07,75.49,75.0,75.41,85347.0,74.8308,75.2495,74.761,75.1697,85347.0
2025-03-06 15:05:00,75.39,75.58,75.33,75.53,86056.0,75.1498,75.3392,75.09,75.2893,86056.0
2025-03-06 15:10:00,75.53,75.65,75.52,75.65,61989.0,75.2893,75.409,75.2794,75.409,61989.0
2025-03-06 15:15:00,75.63,75.66,75.46,75.58,58624.0,75.389,75.4189,75.2196,75.3392,58624.0
2025-03-06 15:20:00,75.56,75.61,75.31,75.36,136186.0,75.3192,75.3691,75.07,75.1199,136186.0
2025-03-06 15:25:00,75.37,75.56,75.35,75.52,63297.0,75.1299,75.3192,75.1099,75.2794,63297.0
2025-03-06 15:30:00,75.52,75.78,75.52,75.63,80968.0,75.2794,75.5385,75.2794,75.389,80968.0
2025-03-06 15:35:00,75.63,75.72,75.56,75.66,98100.0,75.389,75.4787,75.3192,75.4189,98100.0
2025-03-06 15:40:00,75.66,75.69,75.54,75.59,165488.0,75.4189,75.4488,75.2993,75.3492,165488.0
2025-03-06 15:45:00,75.58,75.77,75.55,75.77,153036.0,75.3392,75.5286,75.3093,75.5286,153036.0
2025-03-06 15:50:00,75.78,75.9,75.65,75.72,220121.0,75.5385,75.6582,75.409,75.4787,220121.0
2025-03-06 15:55:00,75.72,75.77,75.44,75.6,580007.0,75.4787,75.5286,75.1996,75.3591,580007.0
2025-03-07 09:30:00,75.09,75.43,74.9,75.18,185933.0,74.8507,75.1897,74.6614,74.9405,185933.0
2025-03-07 09:35:00,75.17,75.43,75.15,75.28,164350.0,74.9305,75.1897,74.9106,75.0401,164350.0
2025-03-07 09:40:00,75.26,75.9,75.22,75.72,128309.0,75.0202,75.6582,74.9803,75.4787,128309.0
2025-03-07 09:45:00,75.72,75.74,75.46,75.51,111307.0,75.4787,75.4987,75.2196,75.2694,111307.0
2025-03-07 09:50:00,75.48,75.71,75.34,75.5,75801.0,75.2395,75.4688,75.1,75.2594,75801.0
2025-03-07 09:55:00,75.5,75.61,75.09,75.2,117701.0,75.2594,75.3691,74.8507,74.9604,117701.0
2025-03-07 10:00:00,75.21,75.44,74.98,75.31,102481.0,74.9704,75.1996,74.7411,75.07,102481.0
2025-03-07 10:05:00,75.31,75.32,74.94,74.96,63460.0,75.07,75.08,74.7012,74.7212,63460.0
2025-03-07 10:10:00,74.97,75.01,74.58,74.63,64685.0,74.7311,74.771,74.3424,74.3922,64685.0
2025-03-07 10:15:00,74.63,74.67,74.31,74.36,74440.0,74.3922,74.4321,74.0732,74.1231,74440.0
2025-03-07 10:20:00,74.37,74.45,74.11,74.43,85050.0,74.133,74.2128,73.8739,74.1928,85050.0
2025-03-07 10:25:00,74.42,74.6,74.36,74.59,119660.0,74.1829,74.3623,74.1231,74.3523,119660.0
2025-03-07 10:30:00,74.59,74.66,74.04,74.12,168526.0,74.3523,74.4221,73.8041,73.8838,168526.0
2025-03-07 10:35:00,74.1,74.1,73.58,73.81,199128.0,73.8639,73.8639,73.3456,73.5748,199128.0
2025-03-07 10:40:00,73.81,73.81,73.48,73.66,145049.0,73.5748,73.5748,73.2459,73.4253,145049.0
2025-03-07 10:45:00,73.66,74.03,73.38,73.73,165222.0,73.4253,73.7941,73.1462,73.4951,165222.0
2025-03-07 10:50:00,73.78,73.9,73.41,73.79,342883.0,73.5449,73.6645,73.1761,73.5549,342883.0
2025-03-07 10:55:00,73.79,73.87,73.55,73.69,67288.0,73.5549,73.6346,73.3157,73.4552,67288.0
2025-03-07 11:00:00,73.65,73.79,73.5,73.7,62245.0,73.4153,73.5549,73.2658,73.4652,62245.0
2025-03-07 11:05:00,73.7,73.76,73.61,73.71,54098.0,73.4652,73.525,73.3755,73.4751,54098.0
2025-03-07 11:10:00,73.69,73.72,73.54,73.68,57606.0,73.4552,73.4851,73.3057,73.4452,57606.0
2025-03-07 11:15:00,73.69,73.69,73.38,73.47,45009.0,73.4552,73.4552,73.1462,73.2359,45009.0
2025-03-07 11:20:00,73.45,73.45,73.04,73.05,114875.0,73.216,73.216,72.8073,72.8172,114875.0
2025-03-07 11:25:00,73.06,73.12,72.84,72.87,98048.0,72.8272,72.887,72.6079,72.6378,98048.0
2025-03-07 11:30:00,72.89,73.14,72.88,73.11,74139.0,72.6578,72.907,72.6478,72.8771,74139.0
2025-03-07 11:35:00,73.1,73.17,72.86,72.91,68102.0,72.8671,72.9369,72.6279,72.6777,68102.0
2025-03-07 11:40:00,72.91,73.15,72.83,73.09,110058.0,72.6777,72.9169,72.5979,72.8571,110058.0
2025-03-07 11:45:00,73.09,73.2,72.89,72.94,61987.0,72.8571,72.9668,72.6578,72.7076,61987.0
2025-03-07 11:50:00,72.93,73.07,72.84,72.96,71194.0,72.6976,72.8372,72.6079,72.7275,71194.0
2025-03-07 11:55:00,72.96,72.99,72.6,72.62,95756.0,72.7275,72.7574,72.3687,72.3886,95756.0
2025-03-07 12:00:00,72.63,73.0,72.59,72.81,176484.0,72.3986,72.7674,72.3587,72.578,176484.0
2025-03-07 12:05:00,72.83,72.93,72.63,72.7,40428.0,72.5979,72.6976,72.3986,72.4684,40428.0
2025-03-07 12:10:00,72.71,72.88,72.67,72.78,88036.0,72.4783,72.6478,72.4385,72.5481,88036.0
2025-03-07 12:15:00,72.79,72.8,72.48,72.56,92731.0,72.5581,72.568,72.2491,72.3288,92731.0
2025-03-07 12:20:00,72.56,73.16,72.51,73.14,124626.0,72.3288,72.9269,72.279,72.907,124626.0
2025-03-07 12:25:00,73.14,73.26,73.06,73.14,47007.0,72.907,73.0266,72.8272,72.907,47007.0
2025-03-07 12:30:00,73.13,73.27,73.0,73.25,46379.0,72.897,73.0365,72.7674,73.0166,46379.0
2025-03-07 12:35:00,73.23,73.38,73.11,73.29,42239.0,72.9967,73.1462,72.8771,73.0565,42239.0
2025-03-07 12:40:00,73.28,73.73,73.27,73.73,62820.0,73.0465,73.4951,73.0365,73.4951,62820.0
2025-03-07 12:45:00,73.72,73.9,73.65,73.77,122213.0,73.4851,73.6645,73.4153,73.535,122213.0
2025-03-07 12:50:00,73.77,73.89,73.67,73.83,84403.0,73.535,73.6546,73.4353,73.5948,84403.0
2025-03-07 12:55:00,73.82,73.84,73.37,73.45,55152.0,73.5848,73.6047,73.1362,73.216,55152.0
2025-03-07 13:00:00,73.45,74.0,73.43,73.95,63075.0,73.216,73.7642,73.196,73.7144,63075.0
2025-03-07 13:05:00,73.95,74.21,73.94,74.1,107205.0,73.7144,73.9736,73.7044,73.8639,107205.0
2025-03-07 13:10:00,74.11,74.34,74.07,74.34,84250.0,73.8739,74.1031,73.834,74.1031,84250.0
2025-03-07 13:15:00,74.34,74.37,74.19,74.29,87615.0,74.1031,74.133,73.9536,74.0533,87615.0
2025-03-07 13:20:00,74.28,74.47,74.16,74.17,72352.0,74.0433,74.2327,73.9237,73.9337,72352.0
2025-03-07 13:25:00,74.16,74.18,74.01,74.02,37408.0,73.9237,73.9436,73.7742,73.7842,37408.0
2025-03-07 13:30:00,74.02,74.15,73.99,74.1,57566.0,73.7842,73.9137,73.7543,73.8639,57566.0
2025-03-07 13:35:00,74.11,74.38,74.07,74.38,46758.0,73.8739,74.143,73.834,74.143,46758.0
2025-03-07 13:40:00,74.37,74.45,74.29,74.43,66431.0,74.133,74.2128,74.0533,74.1928,66431.0
2025-03-07 13:45:00,74.44,74.56,74.41,74.47,120192.0,74.2028,74.3224,74.1729,74.2327,120192.0
2025-03-07 13:50:00,74.47,74.62,74.41,74.61,61126.0,74.2327,74.3822,74.1729,74.3723,61126.0
2025-03-07 13:55:00,74.6,74.69,74.55,74.63,36578.0,74.3623,74.452,74.3125,74.3922,36578.0
2025-03-07 14:00:00,74.63,74.88,74.62,74.82,70179.0,74.3922,74.6414,74.3822,74.5816,70179.0
2025-03-07 14:05:00,74.81,74.83,74.54,74.57,71470.0,74.5716,74.5916,74.3025,74.3324,71470.0
2025-03-07 14:10:00,74.58,74.76,74.58,74.69,68342.0,74.3424,74.5218,74.3424,74.452,68342.0
2025-03-07 14:15:00,74.69,74.79,74.68,74.76,42337.0,74.452,74.5517,74.4421,74.5218,42337.0
2025-03-07 14:20:00,74.78,75.03,74.76,75.0,72162.0,74.5417,74.7909,74.5218,74.761,72162.0
2025-03-07 14:25:00,74.99,75.07,74.88,74.95,95949.0,74.7511,74.8308,74.6414,74.7112,95949.0
2025-03-07 14:30:00,74.96,75.02,74.86,74.88,65274.0,74.7212,74.781,74.6215,74.6414,65274.0
2025-03-07 14:35:00,74.89,74.99,74.79,74.95,54654.0,74.6514,74.7511,74.5517,74.7112,54654.0
2025-03-07 14:40:00,74.95,74.98,74.82,74.87,57360.0,74.7112,74.7411,74.5816,74.6314,57360.0
2025-03-07 14:45:00,74.86,74.88,74.76,74.81,61845.0,74.6215,74.6414,74.5218,74.5716,61845.0
2025-03-07 14:50:00,74.8,74.88,74.77,74.87,55105.0,74.5617,74.6414,74.5318,74.6314,55105.0
2025-03-07 14:55:00,74.87,74.92,74.72,74.77,65175.0,74.6314,74.6813,74.4819,74.5318,65175.0
2025-03-07 15:00:00,74.77,74.77,74.52,74.53,63128.0,74.5318,74.5318,74.2826,74.2925,63128.0
2025-03-07 15:05:00,74.53,74.78,74.53,74.78,50589.0,74.2925,74.5417,74.2925,74.5417,50589.0
2025-03-07 15:10:00,74.77,74.84,74.64,74.71,66911.0,74.5318,74.6015,74.4022,74.472,66911.0
2025-03-07 15:15:00,74.7,74.8,74.51,74.73,62850.0,74.462,74.5617,74.2726,74.4919,62850.0
2025-03-07 15:20:00,74.71,74.72,74.5,74.52,56480.0,74.472,74.4819,74.2626,74.2826,56480.0
2025-03-07 15:25:00,74.51,74.63,74.51,74.56,62440.0,74.2726,74.3922,74.2726,74.3224,62440.0
2025-03-07 15:30:00,74.56,74.75,74.52,74.72,101239.0,74.3224,74.5118,74.2826,74.4819,101239.0
2025-03-07 15:35:00,74.72,74.72,74.21,74.25,98466.0,74.4819,74.4819,73.9736,74.0134,98466.0
2025-03-07 15:40:00,74.25,74.5,74.18,74.49,134227.0,74.0134,74.2626,73.9436,74.2527,134227.0
2025-03-07 15:45:00,74.48,74.52,74.41,74.46,97556.0,74.2427,74.2826,74.1729,74.2228,97556.0
2025-03-07 15:50:00,74.45,74.6,74.25,74.6,247818.0,74.2128,74.3623,74.0134,74.3623,247818.0
2025-03-07 15:55:00,74.61,74.69,74.5,74.62,635656.0,74.3723,74.452,74.2626,74.3822,635656.0
2025-03-10 09:30:00,72.89,72.99,71.58,71.95,248906.0,72.6578,72.7574,71.3519,71.7208,248906.0
2025-03-10 09:35:00,71.97,72.63,71.97,72.52,194966.0,71.7407,72.3986,71.7407,72.2889,194966.0
2025-03-10 09:40:00,72.51,72.91,72.45,72.91,66408.0,72.279,72.6777,72.2192,72.6777,66408.0
2025-03-10 09:45:00,72.9,73.0,72.51,72.65,135500.0,72.6677,72.7674,72.279,72.4185,135500.0
2025-03-10 09:50:00,72.63,72.77,72.31,72.32,74944.0,72.3986,72.5381,72.0796,72.0896,74944.0
2025-03-10 09:55:00,72.33,72.62,72.24,72.28,118701.0,72.0995,72.3886,72.0098,72.0497,118701.0
2025-03-10 10:00:00,72.27,72.44,72.1,72.28,108347.0,72.0397,72.2092,71.8703,72.0497,108347.0
2025-03-10 10:05:00,72.28,72.49,72.19,72.23,66458.0,72.0497,72.259,71.96,71.9999,66458.0
2025-03-10 10:10:00,72.24,72.32,72.11,72.26,154345.0,72.0098,72.0896,71.8802,72.0298,154345.0
2025-03-10 10:15:00,72.27,72.43,72.03,72.1,63068.0,72.0397,72.1992,71.8005,71.8703,63068.0
2025-03-10 10:20:00,72.12,72.18,72.0,72.13,89445.0,71.8902,71.95,71.7706,71.9002,89445.0
2025-03-10 10:25:00,72.15,72.21,71.77,71.84,119712.0,71.9201,71.9799,71.5413,71.6111,119712.0
2025-03-10 10:30:00,71.86,71.98,71.48,71.49,111796.0,71.631,71.7507,71.2522,71.2622,111796.0
2025-03-10 10:35:00,71.49,71.58,71.3,71.57,370362.0,71.2622,71.3519,71.0728,71.342,370362.0
2025-03-10 10:40:00,71.59,71.59,71.33,71.44,81433.0,71.3619,71.3619,71.1027,71.2124,81433.0
2025-03-10 10:45:00,71.45,71.45,71.0,71.12,150520.0,71.2223,71.2223,70.7738,70.8934,150520.0
2025-03-10 10:50:00,71.12,71.12,70.59,70.66,525914.0,70.8934,70.8934,70.3651,70.4349,525914.0
2025-03-10 10:55:00,70.66,71.2,70.66,71.16,90561.0,70.4349,70.9731,70.4349,70.9333,90561.0
2025-03-10 11:00:00,71.15,71.58,71.15,71.41,106120.0,70.9233,71.3519,70.9233,71.1825,106120.0
2025-03-10 11:05:00,71.41,71.57,71.27,71.42,100241.0,71.1825,71.342,71.0429,71.1924,100241.0
2025-03-10 11:10:00,71.42,71.45,71.17,71.27,127360.0,71.1924,71.2223,70.9432,71.0429,127360.0
2025-03-10 11:15:00,71.28,71.3,70.74,70.79,137377.0,71.0529,71.0728,70.5146,70.5644,137377.0
2025-03-10 11:20:00,70.78,70.99,70.74,70.89,274540.0,70.5545,70.7638,70.5146,70.6641,274540.0
2025-03-10 11:25:00,70.9,71.0,70.79,70.84,96828.0,70.6741,70.7738,70.5644,70.6143,96828.0
2025-03-10 11:30:00,70.85,71.12,70.84,71.07,168666.0,70.6243,70.8934,70.6143,70.8436,168666.0
2025-03-10 11:35:00,71.06,71.28,70.93,70.96,54681.0,70.8336,71.0529,70.704,70.7339,54681.0
2025-03-10 11:40:00,70.95,70.97,70.65,70.73,87746.0,70.7239,70.7439,70.4249,70.5046,87746.0
2025-03-10 11:45:00,70.74,71.01,70.72,70.97,54704.0,70.5146,70.7837,70.4947,70.7439,54704.0
2025-03-10 11:50:00,70.96,71.01,70.87,70.93,68214.0,70.7339,70.7837,70.6442,70.704,68214.0
2025-03-10 11:55:00,70.94,70.95,70.8,70.89,125493.0,70.714,70.7239,70.5744,70.6641,125493.0
2025-03-10 12:00:00,70.87,71.23,70.87,71.17,91690.0,70.6442,71.003,70.6442,70.9432,91690.0
2025-03-10 12:05:00,71.18,71.23,70.89,70.89,200707.0,70.9532,71.003,70.6641,70.6641,200707.0
2025-03-10 12:10:00,70.9,71.16,70.9,71.11,57811.0,70.6741,70.9333,70.6741,70.8834,57811.0
2025-03-10 12:15:00,71.1,71.1,70.81,70.85,113728.0,70.8735,70.8735,70.5844,70.6243,113728.0
2025-03-10 12:20:00,70.85,70.85,70.44,70.5,146734.0,70.6243,70.6243,70.2156,70.2754,146734.0
2025-03-10 12:25:00,70.5,70.62,70.44,70.59,176767.0,70.2754,70.395,70.2156,70.3651,176767.0
2025-03-10 12:30:00,70.61,70.82,70.59,70.82,64244.0,70.385,70.5944,70.3651,70.5944,64244.0
2025-03-10 12:35:00,70.79,70.8,70.63,70.66,164583.0,70.5644,70.5744,70.405,70.4349,164583.0
2025-03-10 12:40:00,70.66,70.84,70.63,70.75,106093.0,70.4349,70.6143,70.405,70.5246,106093.0
2025-03-10 12:45:00,70.74,70.75,70.59,70.62,60084.0,70.5146,70.5246,70.3651,70.395,60084.0
2025-03-10 12:50:00,70.62,70.64,70.48,70.57,163015.0,70.395,70.4149,70.2554,70.3451,163015.0
2025-03-10 12:55:00,70.58,70.6,70.44,70.48,138699.0,70.3551,70.3751,70.2156,70.2554,138699.0
2025-03-10 13:00:00,70.48,70.5,70.28,70.33,92354.0,70.2554,70.2754,70.0561,70.1059,92354.0
2025-03-10 13:05:00,70.33,70.4,70.05,70.1,140849.0,70.1059,70.1757,69.8268,69.8766,140849.0
2025-03-10 13:10:00,70.05,70.22,69.96,70.19,204254.0,69.8268,69.9963,69.7371,69.9664,204254.0
2025-03-10 13:15:00,70.19,70.24,70.09,70.1,96154.0,69.9664,70.0162,69.8667,69.8766,96154.0
2025-03-10 13:20:00,70.09,70.33,70.09,70.23,94468.0,69.8667,70.1059,69.8667,70.0062,94468.0
2025-03-10 13:25:00,70.22,70.24,70.01,70.03,107126.0,69.9963,70.0162,69.7869,69.8069,107126.0
2025-03-10 13:30:00,70.04,70.04,69.92,69.92,149012.0,69.8168,69.8168,69.6972,69.6972,149012.0
2025-03-10 13:35:00,69.92,69.98,69.6,69.83,223153.0,69.6972,69.757,69.3782,69.6075,223153.0
2025-03-10 13:40:00,69.84,69.89,69.54,69.55,168482.0,69.6175,69.6673,69.3184,69.3284,168482.0
2025-03-10 13:45:00,69.54,69.74,69.52,69.66,162822.0,69.3184,69.5178,69.2985,69.438,162822.0
2025-03-10 13:50:00,69.67,69.8,69.63,69.8,170863.0,69.448,69.5776,69.4081,69.5776,170863.0
2025-03-10 13:55:00,69.79,69.79,69.54,69.54,52525.0,69.5676,69.5676,69.3184,69.3184,52525.0
2025-03-10 14:00:00,69.54,69.72,69.53,69.67,123832.0,69.3184,69.4979,69.3085,69.448,123832.0
2025-03-10 14:05:00,69.67,69.68,69.49,69.59,135863.0,69.448,69.458,69.2686,69.3683,135863.0
2025-03-10 14:10:00,69.59,69.75,69.5,69.68,105209.0,69.3683,69.5278,69.2786,69.458,105209.0
2025-03-10 14:15:00,69.67,69.9,69.65,69.78,86308.0,69.448,69.6773,69.4281,69.5577,86308.0
2025-03-10 14:20:00,69.78,69.87,69.76,69.78,71166.0,69.5577,69.6474,69.5377,69.5577,71166.0
2025-03-10 14:25:00,69.78,69.8,69.55,69.6,59636.0,69.5577,69.5776,69.3284,69.3782,59636.0
2025-03-10 14:30:00,69.6,69.83,69.6,69.73,62755.0,69.3782,69.6075,69.3782,69.5078,62755.0
2025-03-10 14:35:00,69.73,69.92,69.71,69.91,78493.0,69.5078,69.6972,69.4879,69.6873,78493.0
2025-03-10 14:40:00,69.9,70.2,69.8,70.08,69085.0,69.6773,69.9763,69.5776,69.8567,69085.0
2025-03-10 14:45:00,70.08,70.13,69.99,70.06,71013.0,69.8567,69.9066,69.767,69.8368,71013.0
2025-03-10 14:50:00,70.07,70.09,69.79,69.81,118143.0,69.8467,69.8667,69.5676,69.5876,118143.0
2025-03-10 14:55:00,69.81,69.83,69.46,69.52,131758.0,69.5876,69.6075,69.2387,69.2985,131758.0
2025-03-10 15:00:00,69.51,69.74,69.46,69.65,144876.0,69.2885,69.5178,69.2387,69.4281,144876.0
2025-03-10 15:05:00,69.64,69.89,69.55,69.88,191215.0,69.4181,69.6673,69.3284,69.6573,191215.0
2025-03-10 15:10:00,69.87,70.29,69.85,70.28,201458.0,69.6474,70.066,69.6274,70.0561,201458.0
2025-03-10 15:15:00,70.27,70.52,70.21,70.44,173807.0,70.0461,70.2953,69.9863,70.2156,173807.0
2025-03-10 15:20:00,70.45,70.58,70.4,70.52,132971.0,70.2255,70.3551,70.1757,70.2953,132971.0
2025-03-10 15:25:00,70.53,70.72,70.43,70.44,101200.0,70.3053,70.4947,70.2056,70.2156,101200.0
2025-03-10 15:30:00,70.45,70.95,70.44,70.9,146405.0,70.2255,70.7239,70.2156,70.6741,146405.0
2025-03-10 15:35:00,70.89,70.92,70.57,70.65,152216.0,70.6641,70.694,70.3451,70.4249,152216.0
2025-03-10 15:40:00,70.65,70.8,70.62,70.68,247016.0,70.4249,70.5744,70.395,70.4548,247016.0
2025-03-10 15:45:00,70.67,70.91,70.66,70.76,270129.0,70.4448,70.6841,70.4349,70.5345,270129.0
2025-03-10 15:50:00,70.77,71.38,70.77,71.28,510890.0,70.5445,71.1526,70.5445,71.0529,510890.0
2025-03-10 15:55:00,71.28,71.48,71.22,71.25,1341576.0,71.0529,71.2522,70.9931,71.023,1341576.0
2025-03-11 09:30:00,70.74,71.64,70.74,71.45,185146.0,70.5146,71.4117,70.5146,71.2223,185146.0
2025-03-11 09:35:00,71.48,71.9,71.18,71.48,51798.0,71.2522,71.6709,70.9532,71.2522,51798.0
2025-03-11 09:40:00,71.4,71.62,71.08,71.59,63063.0,71.1725,71.3918,70.8535,71.3619,63063.0
2025-03-11 09:45:00,71.55,71.56,71.33,71.43,84756.0,71.322,71.332,71.1027,71.2024,84756.0
2025-03-11 09:50:00,71.41,71.53,71.0,71.06,94158.0,71.1825,71.3021,70.7738,70.8336,94158.0
2025-03-11 09:55:00,71.07,71.39,70.98,71.23,34920.0,70.8436,71.1625,70.7538,71.003,34920.0
2025-03-11 10:00:00,71.2,71.64,70.88,70.89,95388.0,70.9731,71.4117,70.6542,70.6641,95388.0
2025-03-11 10:05:00,70.94,71.42,70.9,71.18,65570.0,70.714,71.1924,70.6741,70.9532,65570.0
2025-03-11 10:10:00,71.16,71.23,70.84,70.9,60887.0,70.9333,71.003,70.6143,70.6741,60887.0
2025-03-11 10:15:00,70.9,71.04,70.72,70.95,48420.0,70.6741,70.8137,70.4947,70.7239,48420.0
2025-03-11 10:20:00,70.97,71.12,70.95,71.06,75690.0,70.7439,70.8934,70.7239,70.8336,75690.0
2025-03-11 10:25:00,71.07,71.21,70.92,70.92,72718.0,70.8436,70.9831,70.694,70.694,72718.0
2025-03-11 10:30:00,70.95,71.16,70.92,71.12,66021.0,70.7239,70.9333,70.694,70.8934,66021.0
2025-03-11 10:35:00,71.15,71.19,71.02,71.15,46736.0,70.9233,70.9632,70.7937,70.9233,46736.0
2025-03-11 10:40:00,71.14,71.33,71.0,71.26,93082.0,70.9133,71.1027,70.7738,71.033,93082.0
2025-03-11 10:45:00,71.26,71.28,71.11,71.22,72864.0,71.033,71.0529,70.8834,70.9931,72864.0
2025-03-11 10:50:00,71.23,71.51,71.16,71.46,92959.0,71.003,71.2822,70.9333,71.2323,92959.0
2025-03-11 10:55:00,71.47,71.47,71.08,71.15,55844.0,71.2423,71.2423,70.8535,70.9233,55844.0
2025-03-11 11:00:00,71.12,71.31,70.99,71.26,93343.0,70.8934,71.0828,70.7638,71.033,93343.0
2025-03-11 11:05:00,71.25,71.6,71.21,71.58,61119.0,71.023,71.3719,70.9831,71.3519,61119.0
2025-03-11 11:10:00,71.6,71.87,71.5,71.67,99627.0,71.3719,71.641,71.2722,71.4416,99627.0
2025-03-11 11:15:00,71.68,71.76,71.6,71.69,79184.0,71.4516,71.5314,71.3719,71.4616,79184.0
2025-03-11 11:20:00,71.69,71.87,71.68,71.86,169924.0,71.4616,71.641,71.4516,71.631,169924.0
2025-03-11 11:25:00,71.83,72.03,71.58,71.62,135168.0,71.6011,71.8005,71.3519,71.3918,135168.0
2025-03-11 11:30:00,71.64,71.99,71.64,71.96,40207.0,71.4117,71.7606,71.4117,71.7307,40207.0
2025-03-11 11:35:00,71.94,71.98,71.7,71.89,59612.0,71.7108,71.7507,71.4715,71.6609,59612.0
2025-03-11 11:40:00,71.88,72.11,71.88,71.95,57948.0,71.651,71.8802,71.651,71.7208,57948.0
2025-03-11 11:45:00,71.96,72.06,71.86,72.05,44747.0,71.7307,71.8304,71.631,71.8204,44747.0
2025-03-11 11:50:00,72.06,72.07,71.87,71.98,37808.0,71.8304,71.8404,71.641,71.7507,37808.0
2025-03-11 11:55:00,71.98,72.02,71.71,71.75,37877.0,71.7507,71.7905,71.4815,71.5214,37877.0
2025-03-11 12:00:00,71.75,71.96,71.69,71.91,33647.0,71.5214,71.7307,71.4616,71.6809,33647.0
2025-03-11 12:05:00,71.89,72.02,71.8,71.94,27578.0,71.6609,71.7905,71.5712,71.7108,27578.0
2025-03-11 12:10:00,71.94,71.97,71.85,71.86,38312.0,71.7108,71.7407,71.6211,71.631,38312.0
2025-03-11 12:15:00,71.84,71.96,71.83,71.91,43477.0,71.6111,71.7307,71.6011,71.6809,43477.0
2025-03-11 12:20:00,71.92,72.02,71.87,72.02,34456.0,71.6908,71.7905,71.641,71.7905,34456.0
2025-03-11 12:25:00,72.02,72.07,71.91,72.05,56998.0,71.7905,71.8404,71.6809,71.8204,56998.0
2025-03-11 12:30:00,72.06,72.22,72.0,72.16,53591.0,71.8304,71.9899,71.7706,71.9301,53591.0
2025-03-11 12:35:00,72.16,72.21,71.95,71.97,72805.0,71.9301,71.9799,71.7208,71.7407,72805.0
2025-03-11 12:40:00,71.97,72.1,71.9,72.05,96676.0,71.7407,71.8703,71.6709,71.8204,96676.0
2025-03-11 12:45:00,72.03,72.17,72.03,72.16,30765.0,71.8005,71.9401,71.8005,71.9301,30765.0
2025-03-11 12:50:00,72.15,72.15,71.86,71.92,33391.0,71.9201,71.9201,71.631,71.6908,33391.0
2025-03-11 12:55:00,71.94,72.0,71.7,71.72,37130.0,71.7108,71.7706,71.4715,71.4915,37130.0
2025-03-11 13:00:00,71.7,71.7,71.58,71.63,40146.0,71.4715,71.4715,71.3519,71.4018,40146.0
2025-03-11 13:05:00,71.64,71.67,71.52,71.62,85752.0,71.4117,71.4416,71.2921,71.3918,85752.0
2025-03-11 13:10:00,71.6,71.66,71.51,71.51,31715.0,71.3719,71.4317,71.2822,71.2822,31715.0
2025-03-11 13:15:00,71.51,71.72,71.5,71.56,52008.0,71.2822,71.4915,71.2722,71.332,52008.0
2025-03-11 13:20:00,71.55,71.64,71.49,71.61,46033.0,71.322,71.4117,71.2622,71.3818,46033.0
2025-03-11 13:25:00,71.61,71.68,71.5,71.5,45555.0,71.3818,71.4516,71.2722,71.2722,45555.0
2025-03-11 13:30:00,71.5,71.69,71.47,71.63,49524.0,71.2722,71.4616,71.2423,71.4018,49524.0
2025-03-11 13:35:00,71.63,71.67,71.55,71.59,65516.0,71.4018,71.4416,71.322,71.3619,65516.0
2025-03-11 13:40:00,71.58,71.7,71.57,71.63,38654.0,71.3519,71.4715,71.342,71.4018,38654.0
2025-03-11 13:45:00,71.62,71.81,71.62,71.69,51054.0,71.3918,71.5812,71.3918,71.4616,51054.0
2025-03-11 13:50:00,71.67,71.73,71.53,71.59,46681.0,71.4416,71.5015,71.3021,71.3619,46681.0
2025-03-11 13:55:00,71.59,71.6,71.34,71.51,55714.0,71.3619,71.3719,71.1127,71.2822,55714.0
2025-03-11 14:00:00,71.49,71.87,71.45,71.7,57208.0,71.2622,71.641,71.2223,71.4715,57208.0
2025-03-11 14:05:00,71.7,71.85,71.62,71.78,62674.0,71.4715,71.6211,71.3918,71.5513,62674.0
2025-03-11 14:10:00,71.78,72.0,71.77,71.97,60297.0,71.5513,71.7706,71.5413,71.7407,60297.0
2025-03-11 14:15:00,71.97,72.04,71.86,72.03,64219.0,71.7407,71.8105,71.631,71.8005,64219.0
2025-03-11 14:20:00,72.02,72.29,72.0,72.14,94405.0,71.7905,72.0597,71.7706,71.9101,94405.0
2025-03-11 14:25:00,72.14,72.32,72.02,72.28,128763.0,71.9101,72.0896,71.7905,72.0497,128763.0
2025-03-11 14:30:00,72.28,72.42,72.1,72.11,96049.0,72.0497,72.1893,71.8703,71.8802,96049.0
2025-03-11 14:35:00,72.1,72.32,72.06,72.29,65567.0,71.8703,72.0896,71.8304,72.0597,65567.0
2025-03-11 14:40:00,72.28,72.57,72.26,72.51,85206.0,72.0497,72.3388,72.0298,72.279,85206.0
2025-03-11 14:45:00,72.53,72.71,72.48,72.7,155065.0,72.2989,72.4783,72.2491,72.4684,155065.0
2025-03-11 14:50:00,72.71,73.06,72.68,72.97,137912.0,72.4783,72.8272,72.4484,72.7375,137912.0
2025-03-11 14:55:00,72.97,72.97,72.72,72.88,150266.0,72.7375,72.7375,72.4883,72.6478,150266.0
2025-03-11 15:00:00,72.88,72.98,72.6,72.82,79286.0,72.6478,72.7475,72.3687,72.588,79286.0
2025-03-11 15:05:00,72.83,73.04,72.81,72.9,88865.0,72.5979,72.8073,72.578,72.6677,88865.0
2025-03-11 15:10:00,72.89,72.94,72.68,72.7,129472.0,72.6578,72.7076,72.4484,72.4684,129472.0
2025-03-11 15:15:00,72.69,72.82,72.56,72.82,90115.0,72.4584,72.588,72.3288,72.588,90115.0
2025-03-11 15:20:00,72.81,72.95,72.7,72.75,136750.0,72.578,72.7176,72.4684,72.5182,136750.0
2025-03-11 15:25:00,72.75,72.89,72.72,72.84,102450.0,72.5182,72.6578,72.4883,72.6079,102450.0
2025-03-11 15:30:00,72.84,72.92,72.79,72.82,159458.0,72.6079,72.6877,72.5581,72.588,159458.0
2025-03-11 15:35:00,72.82,72.95,72.61,72.68,115922.0,72.588,72.7176,72.3786,72.4484,115922.0
2025-03-11 15:40:00,72.69,72.75,72.52,72.75,150204.0,72.4584,72.5182,72.2889,72.5182,150204.0
2025-03-11 15:45:00,72.74,72.82,72.66,72.8,176242.0,72.5082,72.588,72.4285,72.568,176242.0
2025-03-11 15:50:00,72.8,72.8,72.5,72.72,284128.0,72.568,72.568,72.269,72.4883,284128.0
2025-03-11 15:55:00,72.72,72.76,72.47,72.47,822365.0,72.4883,72.5282,72.2391,72.2391,822365.0
2025-03-12 09:30:00,73.91,74.07,73.65,73.76,180127.0,73.6745,73.834,73.4153,73.525,180127.0
2025-03-12 09:35:00,73.72,74.18,73.69,74.07,105675.0,73.4851,73.9436,73.4552,73.834,105675.0
2025-03-12 09:40:00,74.06,74.08,73.57,73.64,244774.0,73.824,73.844,73.3356,73.4054,244774.0
2025-03-12 09:45:00,73.62,74.24,73.61,74.2,334853.0,73.3854,74.0035,73.3755,73.9636,334853.0
2025-03-12 09:50:00,74.23,74.54,74.23,74.35,249560.0,73.9935,74.3025,73.9935,74.1131,249560.0
2025-03-12 09:55:00,74.36,74.61,74.27,74.61,236092.0,74.1231,74.3723,74.0334,74.3723,236092.0
2025-03-12 10:00:00,74.58,74.7,74.45,74.68,207844.0,74.3424,74.462,74.2128,74.4421,207844.0
2025-03-12 10:05:00,74.68,74.7,74.09,74.2,123669.0,74.4421,74.462,73.8539,73.9636,123669.0
2025-03-12 10:10:00,74.21,74.28,73.89,74.03,83119.0,73.9736,74.0433,73.6546,73.7941,83119.0
2025-03-12 10:15:00,74.05,74.06,73.73,73.85,286334.0,73.8141,73.824,73.4951,73.6147,286334.0
2025-03-12 10:20:00,73.85,73.96,73.74,73.82,97022.0,73.6147,73.7243,73.505,73.5848,97022.0
2025-03-12 10:25:00,73.83,73.91,73.71,73.8,88916.0,73.5948,73.6745,73.4751,73.5649,88916.0
2025-03-12 10:30:00,73.76,73.85,73.56,73.56,86108.0,73.525,73.6147,73.3256,73.3256,86108.0
2025-03-12 10:35:00,73.57,73.65,73.45,73.56,56332.0,73.3356,73.4153,73.216,73.3256,56332.0
2025-03-12 10:40:00,73.56,73.57,73.28,73.35,49547.0,73.3256,73.3356,73.0465,73.1163,49547.0
2025-03-12 10:45:00,73.34,73.43,73.25,73.35,54258.0,73.1063,73.196,73.0166,73.1163,54258.0
2025-03-12 10:50:00,73.35,73.72,73.32,73.7,40857.0,73.1163,73.4851,73.0864,73.4652,40857.0
2025-03-12 10:55:00,73.68,73.68,73.39,73.41,44679.0,73.4452,73.4452,73.1562,73.1761,44679.0
2025-03-12 11:00:00,73.41,73.41,73.02,73.08,105306.0,73.1761,73.1761,72.7873,72.8472,105306.0
2025-03-12 11:05:00,73.07,73.14,72.93,73.13,87356.0,72.8372,72.907,72.6976,72.897,87356.0
2025-03-12 11:10:00,73.12,73.22,73.1,73.16,36357.0,72.887,72.9867,72.8671,72.9269,36357.0
2025-03-12 11:15:00,73.16,73.29,73.08,73.22,57595.0,72.9269,73.0565,72.8472,72.9867,57595.0
2025-03-12 11:20:00,73.22,73.39,73.15,73.3,28225.0,72.9867,73.1562,72.9169,73.0665,28225.0
2025-03-12 11:25:00,73.32,73.55,73.29,73.45,36299.0,73.0864,73.3157,73.0565,73.216,36299.0
2025-03-12 11:30:00,73.45,73.63,73.42,73.59,45246.0,73.216,73.3954,73.1861,73.3555,45246.0
2025-03-12 11:35:00,73.6,73.94,73.59,73.91,193271.0,73.3655,73.7044,73.3555,73.6745,193271.0
2025-03-12 11:40:00,73.92,74.01,73.83,73.94,306063.0,73.6845,73.7742,73.5948,73.7044,306063.0
2025-03-12 11:45:00,73.9,74.01,73.8,74.01,57335.0,73.6645,73.7742,73.5649,73.7742,57335.0
2025-03-12 11:50:00,74.01,74.04,73.88,73.92,44627.0,73.7742,73.8041,73.6446,73.6845,44627.0
2025-03-12 11:55:00,73.9,74.03,73.84,74.01,40139.0,73.6645,73.7941,73.6047,73.7742,40139.0
2025-03-12 12:00:00,74.02,74.02,73.82,73.88,35342.0,73.7842,73.7842,73.5848,73.6446,35342.0
2025-03-12 12:05:00,73.89,74.12,73.89,74.11,60243.0,73.6546,73.8838,73.6546,73.8739,60243.0
2025-03-12 12:10:00,74.09,74.26,74.05,74.22,56863.0,73.8539,74.0234,73.8141,73.9835,56863.0
2025-03-12 12:15:00,74.2,74.24,74.04,74.09,48423.0,73.9636,74.0035,73.8041,73.8539,48423.0
2025-03-12 12:20:00,74.1,74.22,74.09,74.16,33840.0,73.8639,73.9835,73.8539,73.9237,33840.0
2025-03-12 12:25:00,74.16,74.16,74.03,74.09,69867.0,73.9237,73.9237,73.7941,73.8539,69867.0
2025-03-12 12:30:00,74.1,74.25,74.1,74.23,37819.0,73.8639,74.0134,73.8639,73.9935,37819.0
2025-03-12 12:35:00,74.24,74.29,74.21,74.23,42972.0,74.0035,74.0533,73.9736,73.9935,42972.0
2025-03-12 12:40:00,74.2,74.2,74.01,74.12,73575.0,73.9636,73.9636,73.7742,73.8838,73575.0
2025-03-12 12:45:00,74.13,74.41,74.12,74.39,41542.0,73.8938,74.1729,73.8838,74.153,41542.0
2025-03-12 12:50:00,74.39,74.48,74.34,74.42,92681.0,74.153,74.2427,74.1031,74.1829,92681.0
2025-03-12 12:55:00,74.42,74.48,74.35,74.37,142335.0,74.1829,74.2427,74.1131,74.133,142335.0
2025-03-12 13:00:00,74.38,74.46,74.33,74.46,64414.0,74.143,74.2228,74.0932,74.2228,64414.0
2025-03-12 13:05:00,74.45,74.66,74.39,74.65,70700.0,74.2128,74.4221,74.153,74.4121,70700.0
2025-03-12 13:10:00,74.64,74.7,74.56,74.66,64269.0,74.4022,74.462,74.3224,74.4221,64269.0
2025-03-12 13:15:00,74.65,74.67,74.58,74.65,59626.0,74.4121,74.4321,74.3424,74.4121,59626.0
2025-03-12 13:20:00,74.66,74.78,74.64,74.76,36415.0,74.4221,74.5417,74.4022,74.5218,36415.0
2025-03-12 13:25:00,74.75,74.77,74.65,74.72,58178.0,74.5118,74.5318,74.4121,74.4819,58178.0
2025-03-12 13:30:00,74.72,74.79,74.58,74.61,50978.0,74.4819,74.5517,74.3424,74.3723,50978.0
2025-03-12 13:35:00,74.61,74.68,74.55,74.58,32973.0,74.3723,74.4421,74.3125,74.3424,32973.0
2025-03-12 13:40:00,74.57,74.73,74.56,74.65,37636.0,74.3324,74.4919,74.3224,74.4121,37636.0
2025-03-12 13:45:00,74.63,74.68,74.61,74.64,25844.0,74.3922,74.4421,74.3723,74.4022,25844.0
2025-03-12 13:50:00,74.63,74.65,74.52,74.55,46030.0,74.3922,74.4121,74.2826,74.3125,46030.0
2025-03-12 13:55:00,74.56,74.56,74.45,74.5,106001.0,74.3224,74.3224,74.2128,74.2626,106001.0
2025-03-12 14:00:00,74.51,74.68,74.49,74.53,66597.0,74.2726,74.4421,74.2527,74.2925,66597.0
2025-03-12 14:05:00,74.52,74.53,74.42,74.47,63690.0,74.2826,74.2925,74.1829,74.2327,63690.0
2025-03-12 14:10:00,74.47,74.68,74.46,74.63,47579.0,74.2327,74.4421,74.2228,74.3922,47579.0
2025-03-12 14:15:00,74.63,74.76,74.63,74.75,51462.0,74.3922,74.5218,74.3922,74.5118,51462.0
2025-03-12 14:20:00,74.76,74.78,74.64,74.73,66131.0,74.5218,74.5417,74.4022,74.4919,66131.0
2025-03-12 14:25:00,74.73,74.76,74.62,74.73,78351.0,74.4919,74.5218,74.3822,74.4919,78351.0
2025-03-12 14:30:00,74.73,74.79,74.68,74.73,45693.0,74.4919,74.5517,74.4421,74.4919,45693.0
2025-03-12 14:35:00,74.74,74.77,74.66,74.72,38448.0,74.5019,74.5318,74.4221,74.4819,38448.0
2025-03-12 14:40:00,74.73,74.81,74.72,74.78,36330.0,74.4919,74.5716,74.4819,74.5417,36330.0
2025-03-12 14:45:00,74.79,74.96,74.76,74.92,53339.0,74.5517,74.7212,74.5218,74.6813,53339.0
2025-03-12 14:50:00,74.92,74.94,74.82,74.83,52631.0,74.6813,74.7012,74.5816,74.5916,52631.0
2025-03-12 14:55:00,74.82,74.91,74.75,74.86,54251.0,74.5816,74.6713,74.5118,74.6215,54251.0
2025-03-12 15:00:00,74.87,74.87,74.62,74.67,82943.0,74.6314,74.6314,74.3822,74.4321,82943.0
2025-03-12 15:05:00,74.68,74.68,74.54,74.65,57518.0,74.4421,74.4421,74.3025,74.4121,57518.0
2025-03-12 15:10:00,74.64,74.65,74.5,74.5,46682.0,74.4022,74.4121,74.2626,74.2626,46682.0
2025-03-12 15:15:00,74.49,74.56,74.44,74.53,59068.0,74.2527,74.3224,74.2028,74.2925,59068.0
2025-03-12 15:20:00,74.54,74.57,74.38,74.45,98698.0,74.3025,74.3324,74.143,74.2128,98698.0
2025-03-12 15:25:00,74.44,74.48,74.38,74.42,74472.0,74.2028,74.2427,74.143,74.1829,74472.0
2025-03-12 15:30:00,74.43,74.58,74.43,74.47,68072.0,74.1928,74.3424,74.1928,74.2327,68072.0
2025-03-12 15:35:00,74.47,74.47,74.29,74.36,68303.0,74.2327,74.2327,74.0533,74.1231,68303.0
2025-03-12 15:40:00,74.37,74.42,74.27,74.41,76713.0,74.133,74.1829,74.0334,74.1729,76713.0
2025-03-12 15:45:00,74.41,74.44,74.24,74.36,94574.0,74.1729,74.2028,74.0035,74.1231,94574.0
2025-03-12 15:50:00,74.34,74.35,74.23,74.34,155431.0,74.1031,74.1131,73.9935,74.1031,155431.0
2025-03-12 15:55:00,74.34,74.39,74.13,74.2,435216.0,74.1031,74.153,73.8938,73.9636,435216.0
2025-03-13 09:30:00,74.59,74.72,73.89,74.06,130046.0,74.3523,74.4819,73.6546,73.824,130046.0
2025-03-13 09:35:00,74.04,74.13,73.66,73.7,76722.0,73.8041,73.8938,73.4253,73.4652,76722.0
2025-03-13 09:40:00,73.76,73.93,73.57,73.61,25350.0,73.525,73.6944,73.3356,73.3755,25350.0
2025-03-13 09:45:00,73.61,73.67,73.31,73.31,32177.0,73.3755,73.4353,73.0764,73.0764,32177.0
2025-03-13 09:50:00,73.33,73.51,73.14,73.25,86508.0,73.0964,73.2758,72.907,73.0166,86508.0
2025-03-13 09:55:00,73.25,73.4,73.15,73.37,42981.0,73.0166,73.1661,72.9169,73.1362,42981.0
2025-03-13 10:00:00,73.35,73.76,73.31,73.62,45280.0,73.1163,73.525,73.0764,73.3854,45280.0
2025-03-13 10:05:00,73.62,73.8,73.53,73.66,35320.0,73.3854,73.5649,73.2957,73.4253,35320.0
2025-03-13 10:10:00,73.62,73.86,73.57,73.86,34367.0,73.3854,73.6247,73.3356,73.6247,34367.0
2025-03-13 10:15:00,73.83,74.07,73.82,74.0,27176.0,73.5948,73.834,73.5848,73.7642,27176.0
2025-03-13 10:20:00,74.0,74.32,74.0,74.3,43115.0,73.7642,74.0832,73.7642,74.0633,43115.0
2025-03-13 10:25:00,74.29,74.43,74.13,74.13,67134.0,74.0533,74.1928,73.8938,73.8938,67134.0
2025-03-13 10:30:00,74.17,74.41,74.17,74.24,55378.0,73.9337,74.1729,73.9337,74.0035,55378.0
2025-03-13 10:35:00,74.24,74.3,74.02,74.06,47759.0,74.0035,74.0633,73.7842,73.824,47759.0
2025-03-13 10:40:00,74.05,74.16,73.92,74.15,45326.0,73.8141,73.9237,73.6845,73.9137,45326.0
2025-03-13 10:45:00,74.15,74.17,73.96,74.03,48146.0,73.9137,73.9337,73.7243,73.7941,48146.0
2025-03-13 10:50:00,74.05,74.3,74.0,74.23,59973.0,73.8141,74.0633,73.7642,73.9935,59973.0
2025-03-13 10:55:00,74.23,74.23,74.02,74.11,46137.0,73.9935,73.9935,73.7842,73.8739,46137.0
2025-03-13 11:00:00,74.11,74.25,73.92,73.93,41461.0,73.8739,74.0134,73.6845,73.6944,41461.0
2025-03-13 11:05:00,73.95,74.02,73.81,73.92,34065.0,73.7144,73.7842,73.5748,73.6845,34065.0
2025-03-13 11:10:00,73.91,73.96,73.8,73.9,47306.0,73.6745,73.7243,73.5649,73.6645,47306.0
2025-03-13 11:15:00,73.91,73.92,73.69,73.81,49942.0,73.6745,73.6845,73.4552,73.5748,49942.0
2025-03-13 11:20:00,73.8,73.91,73.78,73.91,43345.0,73.5649,73.6745,73.5449,73.6745,43345.0
2025-03-13 11:25:00,73.9,73.93,73.8,73.85,28511.0,73.6645,73.6944,73.5649,73.6147,28511.0
2025-03-13 11:30:00,73.84,74.04,73.84,74.0,23819.0,73.6047,73.8041,73.6047,73.7642,23819.0
2025-03-13 11:35:00,73.99,73.99,73.71,73.72,50598.0,73.7543,73.7543,73.4751,73.4851,50598.0
2025-03-13 11:40:00,73.72,74.0,73.7,73.86,81206.0,73.4851,73.7642,73.4652,73.6247,81206.0
2025-03-13 11:45:00,73.86,73.86,73.61,73.81,43624.0,73.6247,73.6247,73.3755,73.5748,43624.0
2025-03-13 11:50:00,73.8,73.8,73.55,73.56,26224.0,73.5649,73.5649,73.3157,73.3256,26224.0
2025-03-13 11:55:00,73.58,73.61,73.44,73.49,31280.0,73.3456,73.3755,73.206,73.2558,31280.0
2025-03-13 12:00:00,73.46,73.6,73.44,73.59,44110.0,73.2259,73.3655,73.206,73.3555,44110.0
2025-03-13 12:05:00,73.59,73.67,73.36,73.59,67608.0,73.3555,73.4353,73.1263,73.3555,67608.0
2025-03-13 12:10:00,73.59,73.62,73.49,73.57,49176.0,73.3555,73.3854,73.2558,73.3356,49176.0
2025-03-13 12:15:00,73.58,73.58,73.43,73.47,55674.0,73.3456,73.3456,73.196,73.2359,55674.0
2025-03-13 12:20:00,73.47,73.58,73.45,73.5,73123.0,73.2359,73.3456,73.216,73.2658,73123.0
2025-03-13 12:25:00,73.52,73.56,73.43,73.48,63545.0,73.2857,73.3256,73.196,73.2459,63545.0
2025-03-13 12:30:00,73.47,73.64,73.43,73.59,27235.0,73.2359,73.4054,73.196,73.3555,27235.0
2025-03-13 12:35:00,73.55,73.6,73.46,73.6,22898.0,73.3157,73.3655,73.2259,73.3655,22898.0
2025-03-13 12:40:00,73.58,73.58,73.24,73.27,21498.0,73.3456,73.3456,73.0066,73.0365,21498.0
2025-03-13 12:45:00,73.28,73.34,72.93,73.06,37512.0,73.0465,73.1063,72.6976,72.8272,37512.0
2025-03-13 12:50:00,73.07,73.28,73.06,73.11,44859.0,72.8372,73.0465,72.8272,72.8771,44859.0
2025-03-13 12:55:00,73.13,73.23,73.07,73.23,42198.0,72.897,72.9967,72.8372,72.9967,42198.0
2025-03-13 13:00:00,73.22,73.27,73.17,73.27,29725.0,72.9867,73.0365,72.9369,73.0365,29725.0
2025-03-13 13:05:00,73.27,73.39,73.19,73.34,33744.0,73.0365,73.1562,72.9568,73.1063,33744.0
2025-03-13 13:10:00,73.34,73.35,73.15,73.2,35363.0,73.1063,73.1163,72.9169,72.9668,35363.0
2025-03-13 13:15:00,73.21,73.24,73.09,73.12,31503.0,72.9767,73.0066,72.8571,72.887,31503.0
2025-03-13 13:20:00,73.1,73.27,73.1,73.22,27553.0,72.8671,73.0365,72.8671,72.9867,27553.0
2025-03-13 13:25:00,73.24,73.4,73.23,73.36,36210.0,73.0066,73.1661,72.9967,73.1263,36210.0
2025-03-13 13:30:00,73.35,73.38,73.14,73.2,17551.0,73.1163,73.1462,72.907,72.9668,17551.0
2025-03-13 13:35:00,73.2,73.22,73.06,73.06,13762.0,72.9668,72.9867,72.8272,72.8272,13762.0
2025-03-13 13:40:00,73.08,73.22,73.08,73.13,30415.0,72.8472,72.9867,72.8472,72.897,30415.0
2025-03-13 13:45:00,73.13,73.13,73.05,73.1,18118.0,72.897,72.897,72.8172,72.8671,18118.0
2025-03-13 13:50:00,73.1,73.21,73.08,73.14,31351.0,72.8671,72.9767,72.8472,72.907,31351.0
2025-03-13 13:55:00,73.14,73.15,73.01,73.1,40278.0,72.907,72.9169,72.7774,72.8671,40278.0
2025-03-13 14:00:00,73.11,73.34,73.08,73.31,51722.0,72.8771,73.1063,72.8472,73.0764,51722.0
2025-03-13 14:05:00,73.32,73.41,73.26,73.37,44196.0,73.0864,73.1761,73.0266,73.1362,44196.0
2025-03-13 14:10:00,73.34,73.6,73.33,73.51,32827.0,73.1063,73.3655,73.0964,73.2758,32827.0
2025-03-13 14:15:00,73.53,73.54,73.37,73.42,49999.0,73.2957,73.3057,73.1362,73.1861,49999.0
2025-03-13 14:20:00,73.4,73.56,73.38,73.52,36521.0,73.1661,73.3256,73.1462,73.2857,36521.0
2025-03-13 14:25:00,73.53,73.7,73.48,73.58,81425.0,73.2957,73.4652,73.2459,73.3456,81425.0
2025-03-13 14:30:00,73.57,73.68,73.48,73.58,36314.0,73.3356,73.4452,73.2459,73.3456,36314.0
2025-03-13 14:35:00,73.58,73.62,73.51,73.59,30550.0,73.3456,73.3854,73.2758,73.3555,30550.0
2025-03-13 14:40:00,73.55,73.68,73.55,73.67,35992.0,73.3157,73.4452,73.3157,73.4353,35992.0
2025-03-13 14:45:00,73.67,73.76,73.62,73.75,42584.0,73.4353,73.525,73.3854,73.515,42584.0
2025-03-13 14:50:00,73.74,73.77,73.6,73.66,47353.0,73.505,73.535,73.3655,73.4253,47353.0
2025-03-13 14:55:00,73.66,73.71,73.5,73.67,41780.0,73.4253,73.4751,73.2658,73.4353,41780.0
2025-03-13 15:00:00,73.67,73.85,73.62,73.63,88907.0,73.4353,73.6147,73.3854,73.3954,88907.0
2025-03-13 15:05:00,73.63,73.65,73.55,73.58,35703.0,73.3954,73.4153,73.3157,73.3456,35703.0
2025-03-13 15:10:00,73.57,73.67,73.53,73.59,47230.0,73.3356,73.4353,73.2957,73.3555,47230.0
2025-03-13 15:15:00,73.6,73.67,73.58,73.65,53046.0,73.3655,73.4353,73.3456,73.4153,53046.0
2025-03-13 15:20:00,73.65,73.7,73.59,73.67,77522.0,73.4153,73.4652,73.3555,73.4353,77522.0
2025-03-13 15:25:00,73.66,73.66,73.36,73.5,72445.0,73.4253,73.4253,73.1263,73.2658,72445.0
2025-03-13 15:30:00,73.51,73.58,73.39,73.56,64969.0,73.2758,73.3456,73.1562,73.3256,64969.0
2025-03-13 15:35:00,73.55,73.6,73.48,73.53,108281.0,73.3157,73.3655,73.2459,73.2957,108281.0
2025-03-13 15:40:00,73.53,73.66,73.48,73.62,138282.0,73.2957,73.4253,73.2459,73.3854,138282.0
2025-03-13 15:45:00,73.62,73.81,73.54,73.81,144415.0,73.3854,73.5748,73.3057,73.5748,144415.0
2025-03-13 15:50:00,73.8,73.8,73.5,73.58,197811.0,73.5649,73.5649,73.2658,73.3456,197811.0
2025-03-13 15:55:00,73.59,73.69,73.48,73.49,436728.0,73.3555,73.4552,73.2459,73.2558,436728.0
2025-03-14 09:30:00,76.15,76.87,75.6,76.25,606576.0,75.9074,76.6251,75.3591,76.0071,606576.0
2025-03-14 09:35:00,76.2,76.6,76.01,76.35,384462.0,75.9572,76.3559,75.7678,76.1067,384462.0
2025-03-14 09:40:00,76.37,76.82,76.28,76.81,203812.0,76.1267,76.5752,76.037,76.5653,203812.0
2025-03-14 09:45:00,76.78,77.25,76.76,76.95,199034.0,76.5354,77.0039,76.5154,76.7048,199034.0
2025-03-14 09:50:00,76.99,77.5,76.97,77.46,190875.0,76.7447,77.2531,76.7248,77.2132,190875.0
2025-03-14 09:55:00,77.48,77.51,77.19,77.23,157068.0,77.2331,77.263,76.9441,76.9839,157068.0
2025-03-14 10:00:00,77.2,77.25,76.75,77.0,259562.0,76.954,77.0039,76.5055,76.7547,259562.0
2025-03-14 10:05:00,77.01,77.27,76.77,76.78,131184.0,76.7646,77.0238,76.5254,76.5354,131184.0
2025-03-14 10:10:00,76.8,77.07,76.78,76.96,174414.0,76.5553,76.8244,76.5354,76.7148,174414.0
2025-03-14 10:15:00,76.93,77.29,76.84,77.23,172337.0,76.6849,77.0437,76.5952,76.9839,172337.0
2025-03-14 10:20:00,77.23,77.32,77.08,77.25,131467.0,76.9839,77.0736,76.8344,77.0039,131467.0
2025-03-14 10:25:00,77.23,77.32,77.05,77.09,114808.0,76.9839,77.0736,76.8045,76.8444,114808.0
2025-03-14 10:30:00,77.09,77.33,76.95,77.24,203732.0,76.8444,77.0836,76.7048,76.9939,203732.0
2025-03-14 10:35:00,77.23,77.4,77.13,77.4,98539.0,76.9839,77.1534,76.8842,77.1534,98539.0
2025-03-14 10:40:00,77.41,77.42,77.13,77.34,108989.0,77.1634,77.1733,76.8842,77.0936,108989.0
2025-03-14 10:45:00,77.33,77.47,77.29,77.31,82819.0,77.0836,77.2232,77.0437,77.0637,82819.0
2025-03-14 10:50:00,77.3,77.36,77.11,77.11,80996.0,77.0537,77.1135,76.8643,76.8643,80996.0
2025-03-14 10:55:00,77.12,77.25,76.97,77.24,142847.0,76.8743,77.0039,76.7248,76.9939,142847.0
2025-03-14 11:00:00,77.24,77.45,77.16,77.28,111876.0,76.9939,77.2032,76.9142,77.0338,111876.0
2025-03-14 11:05:00,77.28,77.56,77.28,77.49,194272.0,77.0338,77.3129,77.0338,77.2431,194272.0
2025-03-14 11:10:00,77.5,77.64,77.47,77.56,86163.0,77.2531,77.3926,77.2232,77.3129,86163.0
2025-03-14 11:15:00,77.56,77.7,77.48,77.55,118913.0,77.3129,77.4524,77.2331,77.3029,118913.0
2025-03-14 11:20:00,77.56,77.74,77.56,77.73,84679.0,77.3129,77.4923,77.3129,77.4823,84679.0
2025-03-14 11:25:00,77.73,77.79,77.47,77.57,99954.0,77.4823,77.5421,77.2232,77.3228,99954.0
2025-03-14 11:30:00,77.57,77.79,77.5,77.72,94153.0,77.3228,77.5421,77.2531,77.4724,94153.0
2025-03-14 11:35:00,77.72,77.76,77.56,77.73,90923.0,77.4724,77.5122,77.3129,77.4823,90923.0
2025-03-14 11:40:00,77.72,78.02,77.68,77.97,266196.0,77.4724,77.7714,77.4325,77.7216,266196.0
2025-03-14 11:45:00,77.96,77.98,77.81,77.95,76297.0,77.7116,77.7315,77.5621,77.7016,76297.0
2025-03-14 11:50:00,77.96,77.96,77.74,77.75,85032.0,77.7116,77.7116,77.4923,77.5023,85032.0
2025-03-14 11:55:00,77.74,77.87,77.68,77.87,103757.0,77.4923,77.6219,77.4325,77.6219,103757.0
2025-03-14 12:00:00,77.88,77.92,77.78,77.85,55857.0,77.6319,77.6717,77.5322,77.602,55857.0
2025-03-14 12:05:00,77.85,77.95,77.72,77.73,101266.0,77.602,77.7016,77.4724,77.4823,101266.0
2025-03-14 12:10:00,77.73,77.77,77.56,77.6,77938.0,77.4823,77.5222,77.3129,77.3527,77938.0
2025-03-14 12:15:00,77.6,77.6,77.38,77.38,64829.0,77.3527,77.3527,77.1335,77.1335,64829.0
2025-03-14 12:20:00,77.39,77.55,77.39,77.51,94215.0,77.1434,77.3029,77.1434,77.263,94215.0
2025-03-14 12:25:00,77.52,77.54,77.31,77.44,76604.0,77.273,77.2929,77.0637,77.1933,76604.0
2025-03-14 12:30:00,77.45,77.72,77.41,77.72,57186.0,77.2032,77.4724,77.1634,77.4724,57186.0
2025-03-14 12:35:00,77.72,78.02,77.69,77.94,95202.0,77.4724,77.7714,77.4425,77.6917,95202.0
2025-03-14 12:40:00,77.95,78.14,77.93,78.0,129627.0,77.7016,77.891,77.6817,77.7515,129627.0
2025-03-14 12:45:00,78.0,78.19,77.98,78.15,101262.0,77.7515,77.9409,77.7315,77.901,101262.0
2025-03-14 12:50:00,78.15,78.22,77.98,78.06,100209.0,77.901,77.9708,77.7315,77.8113,100209.0
2025-03-14 12:55:00,78.06,78.09,77.94,78.04,71299.0,77.8113,77.8412,77.6917,77.7913,71299.0
2025-03-14 13:00:00,78.03,78.03,77.67,77.73,113905.0,77.7814,77.7814,77.4225,77.4823,113905.0
2025-03-14 13:05:00,77.75,77.84,77.7,77.78,59672.0,77.5023,77.592,77.4524,77.5322,59672.0
2025-03-14 13:10:00,77.81,77.86,77.66,77.77,43268.0,77.5621,77.6119,77.4126,77.5222,43268.0
2025-03-14 13:15:00,77.78,77.9,77.76,77.81,62627.0,77.5322,77.6518,77.5122,77.5621,62627.0
2025-03-14 13:20:00,77.8,77.91,77.78,77.9,41920.0,77.5521,77.6618,77.5322,77.6518,41920.0
2025-03-14 13:25:00,77.9,77.95,77.81,77.82,44519.0,77.6518,77.7016,77.5621,77.572,44519.0
2025-03-14 13:30:00,77.83,77.9,77.71,77.72,51682.0,77.582,77.6518,77.4624,77.4724,51682.0
2025-03-14 13:35:00,77.73,77.76,77.59,77.64,38606.0,77.4823,77.5122,77.3428,77.3926,38606.0
2025-03-14 13:40:00,77.64,77.64,77.44,77.47,31823.0,77.3926,77.3926,77.1933,77.2232,31823.0
2025-03-14 13:45:00,77.47,77.51,77.33,77.36,43323.0,77.2232,77.263,77.0836,77.1135,43323.0
2025-03-14 13:50:00,77.38,77.46,77.28,77.43,32705.0,77.1335,77.2132,77.0338,77.1833,32705.0
2025-03-14 13:55:00,77.43,77.43,77.3,77.3,36330.0,77.1833,77.1833,77.0537,77.0537,36330.0
2025-03-14 14:00:00,77.3,77.5,77.29,77.48,56834.0,77.0537,77.2531,77.0437,77.2331,56834.0
2025-03-14 14:05:00,77.48,77.61,77.45,77.47,42265.0,77.2331,77.3627,77.2032,77.2232,42265.0
2025-03-14 14:10:00,77.48,77.48,77.34,77.36,27892.0,77.2331,77.2331,77.0936,77.1135,27892.0
2025-03-14 14:15:00,77.34,77.42,77.29,77.39,30200.0,77.0936,77.1733,77.0437,77.1434,30200.0
2025-03-14 14:20:00,77.39,77.41,77.33,77.41,37000.0,77.1434,77.1634,77.0836,77.1634,37000.0
2025-03-14 14:25:00,77.41,77.55,77.41,77.48,82738.0,77.1634,77.3029,77.1634,77.2331,82738.0
2025-03-14 14:30:00,77.49,77.57,77.49,77.53,36625.0,77.2431,77.3228,77.2431,77.283,36625.0
2025-03-14 14:35:00,77.53,77.54,77.47,77.53,46025.0,77.283,77.2929,77.2232,77.283,46025.0
2025-03-14 14:40:00,77.53,77.54,77.39,77.5,43299.0,77.283,77.2929,77.1434,77.2531,43299.0
2025-03-14 14:45:00,77.5,77.5,77.43,77.49,42305.0,77.2531,77.2531,77.1833,77.2431,42305.0
2025-03-14 14:50:00,77.49,77.53,77.36,77.38,50850.0,77.2431,77.283,77.1135,77.1335,50850.0
2025-03-14 14:55:00,77.37,77.37,77.2,77.28,73741.0,77.1235,77.1235,76.954,77.0338,73741.0
2025-03-14 15:00:00,77.27,77.39,77.17,77.38,38084.0,77.0238,77.1434,76.9241,77.1335,38084.0
2025-03-14 15:05:00,77.37,77.4,77.27,77.4,89626.0,77.1235,77.1534,77.0238,77.1534,89626.0
2025-03-14 15:10:00,77.4,77.49,77.38,77.48,57706.0,77.1534,77.2431,77.1335,77.2331,57706.0
2025-03-14 15:15:00,77.48,77.53,77.42,77.5,82090.0,77.2331,77.283,77.1733,77.2531,82090.0
2025-03-14 15:20:00,77.51,77.56,77.45,77.45,107622.0,77.263,77.3129,77.2032,77.2032,107622.0
2025-03-14 15:25:00,77.44,77.54,77.33,77.36,89288.0,77.1933,77.2929,77.0836,77.1135,89288.0
2025-03-14 15:30:00,77.36,77.47,77.33,77.34,71803.0,77.1135,77.2232,77.0836,77.0936,71803.0
2025-03-14 15:35:00,77.33,77.36,77.24,77.3,77083.0,77.0836,77.1135,76.9939,77.0537,77083.0
2025-03-14 15:40:00,77.3,77.33,77.2,77.24,110395.0,77.0537,77.0836,76.954,76.9939,110395.0
2025-03-14 15:45:00,77.24,77.42,77.2,77.42,128086.0,76.9939,77.1733,76.954,77.1733,128086.0
2025-03-14 15:50:00,77.41,77.5,77.24,77.34,193851.0,77.1634,77.2531,76.9939,77.0936,193851.0
2025-03-14 15:55:00,77.34,77.4,77.09,77.09,719181.0,77.0936,77.1534,76.8444,76.8444,719181.0
2025-03-17 09:30:00,76.47,76.94,76.24,76.8,116746.0,76.2264,76.6949,75.9971,76.5553,116746.0
2025-03-17 09:35:00,76.8,77.22,76.79,77.04,50469.0,76.5553,76.974,76.5453,76.7945,50469.0
2025-03-17 09:40:00,77.01,77.31,76.98,77.28,63062.0,76.7646,77.0637,76.7347,77.0338,63062.0
2025-03-17 09:45:00,77.28,77.36,77.08,77.16,75463.0,77.0338,77.1135,76.8344,76.9142,75463.0
2025-03-17 09:50:00,77.18,77.58,77.17,77.52,64075.0,76.9341,77.3328,76.9241,77.273,64075.0
2025-03-17 09:55:00,77.51,77.73,77.5,77.56,56707.0,77.263,77.4823,77.2531,77.3129,56707.0
2025-03-17 10:00:00,77.54,77.75,77.48,77.64,114712.0,77.2929,77.5023,77.2331,77.3926,114712.0
2025-03-17 10:05:00,77.65,77.76,77.51,77.59,33401.0,77.4026,77.5122,77.263,77.3428,33401.0
2025-03-17 10:10:00,77.58,77.76,77.58,77.7,46569.0,77.3328,77.5122,77.3328,77.4524,46569.0
2025-03-17 10:15:00,77.74,77.84,77.71,77.76,85030.0,77.4923,77.592,77.4624,77.5122,85030.0
2025-03-17 10:20:00,77.75,77.82,77.56,77.58,32329.0,77.5023,77.572,77.3129,77.3328,32329.0
2025-03-17 10:25:00,77.62,77.68,77.51,77.51,33096.0,77.3727,77.4325,77.263,77.263,33096.0
2025-03-17 10:30:00,77.5,77.67,77.43,77.57,22792.0,77.2531,77.4225,77.1833,77.3228,22792.0
2025-03-17 10:35:00,77.59,77.69,77.5,77.66,17761.0,77.3428,77.4425,77.2531,77.4126,17761.0
2025-03-17 10:40:00,77.66,77.7,77.59,77.63,17734.0,77.4126,77.4524,77.3428,77.3827,17734.0
2025-03-17 10:45:00,77.63,77.67,77.52,77.59,18703.0,77.3827,77.4225,77.273,77.3428,18703.0
2025-03-17 10:50:00,77.58,77.64,77.5,77.55,23581.0,77.3328,77.3926,77.2531,77.3029,23581.0
2025-03-17 10:55:00,77.53,77.54,77.41,77.46,33354.0,77.283,77.2929,77.1634,77.2132,33354.0
2025-03-17 11:00:00,77.47,77.62,77.47,77.5,21165.0,77.2232,77.3727,77.2232,77.2531,21165.0
2025-03-17 11:05:00,77.49,77.65,77.49,77.65,18950.0,77.2431,77.4026,77.2431,77.4026,18950.0
2025-03-17 11:10:00,77.66,77.79,77.61,77.77,15220.0,77.4126,77.5421,77.3627,77.5222,15220.0
2025-03-17 11:15:00,77.78,77.85,77.67,77.84,19693.0,77.5322,77.602,77.4225,77.592,19693.0
2025-03-17 11:20:00,77.83,77.89,77.78,77.88,13681.0,77.582,77.6418,77.5322,77.6319,13681.0
2025-03-17 11:25:00,77.88,77.93,77.79,77.81,24862.0,77.6319,77.6817,77.5421,77.5621,24862.0
2025-03-17 11:30:00,77.8,77.86,77.67,77.72,29160.0,77.5521,77.6119,77.4225,77.4724,29160.0
2025-03-17 11:35:00,77.72,77.77,77.63,77.65,16660.0,77.4724,77.5222,77.3827,77.4026,16660.0
2025-03-17 11:40:00,77.65,77.68,77.55,77.57,21765.0,77.4026,77.4325,77.3029,77.3228,21765.0
2025-03-17 11:45:00,77.56,77.69,77.54,77.65,30935.0,77.3129,77.4425,77.2929,77.4026,30935.0
2025-03-17 11:50:00,77.64,77.77,77.61,77.77,18891.0,77.3926,77.5222,77.3627,77.5222,18891.0
2025-03-17 11:55:00,77.77,77.82,77.68,77.72,17935.0,77.5222,77.572,77.4325,77.4724,17935.0
2025-03-17 12:00:00,77.72,77.8,77.64,77.79,18820.0,77.4724,77.5521,77.3926,77.5421,18820.0
2025-03-17 12:05:00,77.79,77.96,77.77,77.9,21444.0,77.5421,77.7116,77.5222,77.6518,21444.0
2025-03-17 12:10:00,77.91,77.91,77.81,77.88,14687.0,77.6618,77.6618,77.5621,77.6319,14687.0
2025-03-17 12:15:00,77.89,77.89,77.66,77.72,31071.0,77.6418,77.6418,77.4126,77.4724,31071.0
2025-03-17 12:20:00,77.7,77.7,77.5,77.53,35776.0,77.4524,77.4524,77.2531,77.283,35776.0
2025-03-17 12:25:00,77.53,77.57,77.47,77.52,29473.0,77.283,77.3228,77.2232,77.273,29473.0
2025-03-17 12:30:00,77.52,77.61,77.48,77.55,35119.0,77.273,77.3627,77.2331,77.3029,35119.0
2025-03-17 12:35:00,77.55,77.57,77.51,77.55,29694.0,77.3029,77.3228,77.263,77.3029,29694.0
2025-03-17 12:40:00,77.54,77.54,77.43,77.49,15898.0,77.2929,77.2929,77.1833,77.2431,15898.0
2025-03-17 12:45:00,77.47,77.54,77.41,77.53,20781.0,77.2232,77.2929,77.1634,77.283,20781.0
2025-03-17 12:50:00,77.53,77.59,77.47,77.57,21246.0,77.283,77.3428,77.2232,77.3228,21246.0
2025-03-17 12:55:00,77.57,77.6,77.54,77.56,16536.0,77.3228,77.3527,77.2929,77.3129,16536.0
2025-03-17 13:00:00,77.56,77.67,77.55,77.64,37132.0,77.3129,77.4225,77.3029,77.3926,37132.0
2025-03-17 13:05:00,77.65,77.88,77.65,77.88,51619.0,77.4026,77.6319,77.4026,77.6319,51619.0
2025-03-17 13:10:00,77.88,77.9,77.83,77.85,14654.0,77.6319,77.6518,77.582,77.602,14654.0
2025-03-17 13:15:00,77.84,77.84,77.75,77.8,14294.0,77.592,77.592,77.5023,77.5521,14294.0
2025-03-17 13:20:00,77.82,77.86,77.77,77.83,16477.0,77.572,77.6119,77.5222,77.582,16477.0
2025-03-17 13:25:00,77.83,77.92,77.82,77.92,23614.0,77.582,77.6717,77.572,77.6717,23614.0
2025-03-17 13:30:00,77.94,78.0,77.92,77.94,44657.0,77.6917,77.7515,77.6717,77.6917,44657.0
2025-03-17 13:35:00,77.91,78.09,77.9,78.07,41221.0,77.6618,77.8412,77.6518,77.8213,41221.0
2025-03-17 13:40:00,78.08,78.09,77.93,77.97,28703.0,77.8312,77.8412,77.6817,77.7216,28703.0
2025-03-17 13:45:00,77.98,78.02,77.91,77.99,44718.0,77.7315,77.7714,77.6618,77.7415,44718.0
2025-03-17 13:50:00,77.99,78.09,77.98,78.07,30345.0,77.7415,77.8412,77.7315,77.8213,30345.0
2025-03-17 13:55:00,78.04,78.15,78.02,78.06,34328.0,77.7913,77.901,77.7714,77.8113,34328.0
2025-03-17 14:00:00,78.07,78.19,77.93,77.95,103687.0,77.8213,77.9409,77.6817,77.7016,103687.0
2025-03-17 14:05:00,77.96,78.0,77.87,77.97,34557.0,77.7116,77.7515,77.6219,77.7216,34557.0
2025-03-17 14:10:00,77.96,78.01,77.93,77.96,43830.0,77.7116,77.7614,77.6817,77.7116,43830.0
2025-03-17 14:15:00,77.96,77.97,77.85,77.9,23476.0,77.7116,77.7216,77.602,77.6518,23476.0
2025-03-17 14:20:00,77.9,77.91,77.82,77.87,21824.0,77.6518,77.6618,77.572,77.6219,21824.0
2025-03-17 14:25:00,77.87,77.9,77.82,77.85,31290.0,77.6219,77.6518,77.572,77.602,31290.0
2025-03-17 14:30:00,77.85,78.07,77.85,78.04,34640.0,77.602,77.8213,77.602,77.7913,34640.0
2025-03-17 14:35:00,78.01,78.01,77.87,77.95,31975.0,77.7614,77.7614,77.6219,77.7016,31975.0
2025-03-17 14:40:00,77.95,78.09,77.92,78.09,36225.0,77.7016,77.8412,77.6717,77.8412,36225.0
2025-03-17 14:45:00,78.08,78.12,78.03,78.1,34628.0,77.8312,77.8711,77.7814,77.8512,34628.0
2025-03-17 14:50:00,78.1,78.16,78.08,78.11,12378.0,77.8512,77.911,77.8312,77.8611,12378.0
2025-03-17 14:55:00,78.12,78.16,78.02,78.02,19531.0,77.8711,77.911,77.7714,77.7714,19531.0
2025-03-17 15:00:00,78.03,78.17,78.01,78.12,19688.0,77.7814,77.9209,77.7614,77.8711,19688.0
2025-03-17 15:05:00,78.13,78.24,78.13,78.2,35141.0,77.8811,77.9907,77.8811,77.9508,35141.0
2025-03-17 15:10:00,78.21,78.21,78.12,78.15,29268.0,77.9608,77.9608,77.8711,77.901,29268.0
2025-03-17 15:15:00,78.15,78.17,78.07,78.17,38392.0,77.901,77.9209,77.8213,77.9209,38392.0
2025-03-17 15:20:00,78.17,78.23,78.12,78.16,51069.0,77.9209,77.9807,77.8711,77.911,51069.0
2025-03-17 15:25:00,78.17,78.31,78.14,78.3,50901.0,77.9209,78.0605,77.891,78.0505,50901.0
2025-03-17 15:30:00,78.29,78.32,78.15,78.19,36618.0,78.0406,78.0705,77.901,77.9409,36618.0
2025-03-17 15:35:00,78.18,78.18,78.08,78.11,52365.0,77.9309,77.9309,77.8312,77.8611,52365.0
2025-03-17 15:40:00,78.13,78.15,78.04,78.13,49086.0,77.8811,77.901,77.7913,77.8811,49086.0
2025-03-17 15:45:00,78.12,78.13,78.06,78.1,55655.0,77.8711,77.8811,77.8113,77.8512,55655.0
2025-03-17 15:50:00,78.11,78.11,77.9,78.02,137197.0,77.8611,77.8611,77.6518,77.7714,137197.0
2025-03-17 15:55:00,78.0,78.03,77.75,77.79,606406.0,77.7515,77.7814,77.5023,77.5421,606406.0
2025-03-18 09:30:00,77.9,77.99,77.41,77.58,84621.0,77.6518,77.7415,77.1634,77.3328,84621.0
2025-03-18 09:35:00,77.53,77.7,77.21,77.26,28960.0,77.283,77.4524,76.964,77.0138,28960.0
2025-03-18 09:40:00,77.29,77.46,77.09,77.43,33704.0,77.0437,77.2132,76.8444,77.1833,33704.0
2025-03-18 09:45:00,77.37,77.58,77.25,77.52,35643.0,77.1235,77.3328,77.0039,77.273,35643.0
2025-03-18 09:50:00,77.5,77.56,77.38,77.47,19784.0,77.2531,77.3129,77.1335,77.2232,19784.0
2025-03-18 09:55:00,77.45,77.45,77.21,77.34,36881.0,77.2032,77.2032,76.964,77.0936,36881.0
2025-03-18 10:00:00,77.33,77.42,77.24,77.4,31661.0,77.0836,77.1733,76.9939,77.1534,31661.0
2025-03-18 10:05:00,77.41,77.45,77.25,77.35,44782.0,77.1634,77.2032,77.0039,77.1035,44782.0
2025-03-18 10:10:00,77.34,77.36,77.24,77.3,38758.0,77.0936,77.1135,76.9939,77.0537,38758.0
2025-03-18 10:15:00,77.31,77.35,77.16,77.22,30020.0,77.0637,77.1035,76.9142,76.974,30020.0
2025-03-18 10:20:00,77.22,77.32,77.18,77.24,30296.0,76.974,77.0736,76.9341,76.9939,30296.0
2025-03-18 10:25:00,77.26,77.28,77.18,77.24,22652.0,77.0138,77.0338,76.9341,76.9939,22652.0
2025-03-18 10:30:00,77.25,77.35,77.17,77.27,36299.0,77.0039,77.1035,76.9241,77.0238,36299.0
2025-03-18 10:35:00,77.28,77.36,77.27,77.33,24835.0,77.0338,77.1135,77.0238,77.0836,24835.0
2025-03-18 10:40:00,77.34,77.41,77.31,77.33,31130.0,77.0936,77.1634,77.0637,77.0836,31130.0
2025-03-18 10:45:00,77.32,77.41,77.26,77.36,28228.0,77.0736,77.1634,77.0138,77.1135,28228.0
2025-03-18 10:50:00,77.37,77.49,77.36,77.48,28683.0,77.1235,77.2431,77.1135,77.2331,28683.0
2025-03-18 10:55:00,77.48,77.51,77.37,77.41,56193.0,77.2331,77.263,77.1235,77.1634,56193.0
2025-03-18 11:00:00,77.41,77.42,77.15,77.3,27080.0,77.1634,77.1733,76.9042,77.0537,27080.0
2025-03-18 11:05:00,77.28,77.28,77.09,77.15,25035.0,77.0338,77.0338,76.8444,76.9042,25035.0
2025-03-18 11:10:00,77.16,77.22,77.14,77.18,14409.0,76.9142,76.974,76.8942,76.9341,14409.0
2025-03-18 11:15:00,77.18,77.23,77.15,77.2,25553.0,76.9341,76.9839,76.9042,76.954,25553.0
2025-03-18 11:20:00,77.19,77.2,77.09,77.12,18208.0,76.9441,76.954,76.8444,76.8743,18208.0
2025-03-18 11:25:00,77.13,77.24,77.13,77.14,18684.0,76.8842,76.9939,76.8842,76.8942,18684.0
2025-03-18 11:30:00,77.14,77.23,77.11,77.18,55580.0,76.8942,76.9839,76.8643,76.9341,55580.0
2025-03-18 11:35:00,77.16,77.38,77.16,77.34,32094.0,76.9142,77.1335,76.9142,77.0936,32094.0
2025-03-18 11:40:00,77.35,77.4,77.26,77.37,47231.0,77.1035,77.1534,77.0138,77.1235,47231.0
2025-03-18 11:45:00,77.36,77.41,77.27,77.29,27186.0,77.1135,77.1634,77.0238,77.0437,27186.0
2025-03-18 11:50:00,77.27,77.31,77.22,77.24,42978.0,77.0238,77.0637,76.974,76.9939,42978.0
2025-03-18 11:55:00,77.23,77.27,77.08,77.18,71126.0,76.9839,77.0238,76.8344,76.9341,71126.0
2025-03-18 12:00:00,77.17,77.19,77.1,77.16,45193.0,76.9241,76.9441,76.8543,76.9142,45193.0
2025-03-18 12:05:00,77.16,77.25,77.15,77.2,34984.0,76.9142,77.0039,76.9042,76.954,34984.0
2025-03-18 12:10:00,77.22,77.4,77.21,77.33,52476.0,76.974,77.1534,76.964,77.0836,52476.0
2025-03-18 12:15:00,77.33,77.38,77.3,77.33,24769.0,77.0836,77.1335,77.0537,77.0836,24769.0
2025-03-18 12:20:00,77.33,77.5,77.33,77.5,21176.0,77.0836,77.2531,77.0836,77.2531,21176.0
2025-03-18 12:25:00,77.51,77.65,77.5,77.65,24891.0,77.263,77.4026,77.2531,77.4026,24891.0
2025-03-18 12:30:00,77.64,77.7,77.61,77.64,20796.0,77.3926,77.4524,77.3627,77.3926,20796.0
2025-03-18 12:35:00,77.66,77.7,77.6,77.63,29880.0,77.4126,77.4524,77.3527,77.3827,29880.0
2025-03-18 12:40:00,77.63,77.63,77.48,77.49,36495.0,77.3827,77.3827,77.2331,77.2431,36495.0
2025-03-18 12:45:00,77.48,77.55,77.39,77.42,25965.0,77.2331,77.3029,77.1434,77.1733,25965.0
2025-03-18 12:50:00,77.41,77.44,77.32,77.38,31278.0,77.1634,77.1933,77.0736,77.1335,31278.0
2025-03-18 12:55:00,77.39,77.44,77.36,77.39,29752.0,77.1434,77.1933,77.1135,77.1434,29752.0
2025-03-18 13:00:00,77.37,77.46,77.34,77.4,51298.0,77.1235,77.2132,77.0936,77.1534,51298.0
2025-03-18 13:05:00,77.4,77.4,77.29,77.32,22463.0,77.1534,77.1534,77.0437,77.0736,22463.0
2025-03-18 13:10:00,77.31,77.31,77.21,77.23,55563.0,77.0637,77.0637,76.964,76.9839,55563.0
2025-03-18 13:15:00,77.24,77.27,77.06,77.14,100976.0,76.9939,77.0238,76.8145,76.8942,100976.0
2025-03-18 13:20:00,77.14,77.31,77.14,77.29,33685.0,76.8942,77.0637,76.8942,77.0437,33685.0
2025-03-18 13:25:00,77.31,77.35,77.2,77.22,20480.0,77.0637,77.1035,76.954,76.974,20480.0
2025-03-18 13:30:00,77.2,77.3,77.17,77.3,19710.0,76.954,77.0537,76.9241,77.0537,19710.0
2025-03-18 13:35:00,77.3,77.51,77.28,77.51,35683.0,77.0537,77.263,77.0338,77.263,35683.0
2025-03-18 13:40:00,77.51,77.51,77.39,77.5,26013.0,77.263,77.263,77.1434,77.2531,26013.0
2025-03-18 13:45:00,77.49,77.57,77.46,77.51,15742.0,77.2431,77.3228,77.2132,77.263,15742.0
2025-03-18 13:50:00,77.51,77.53,77.48,77.49,11697.0,77.263,77.283,77.2331,77.2431,11697.0
2025-03-18 13:55:00,77.47,77.49,77.41,77.47,16390.0,77.2232,77.2431,77.1634,77.2232,16390.0
2025-03-18 14:00:00,77.47,77.49,77.36,77.41,36029.0,77.2232,77.2431,77.1135,77.1634,36029.0
2025-03-18 14:05:00,77.4,77.47,77.38,77.43,19272.0,77.1534,77.2232,77.1335,77.1833,19272.0
2025-03-18 14:10:00,77.43,77.48,77.4,77.47,35280.0,77.1833,77.2331,77.1534,77.2232,35280.0
2025-03-18 14:15:00,77.47,77.48,77.4,77.46,30080.0,77.2232,77.2331,77.1534,77.2132,30080.0
2025-03-18 14:20:00,77.46,77.61,77.44,77.56,23238.0,77.2132,77.3627,77.1933,77.3129,23238.0
2025-03-18 14:25:00,77.56,77.63,77.45,77.47,35243.0,77.3129,77.3827,77.2032,77.2232,35243.0
2025-03-18 14:30:00,77.47,77.59,77.46,77.5,15989.0,77.2232,77.3428,77.2132,77.2531,15989.0
2025-03-18 14:35:00,77.53,77.61,77.52,77.56,29234.0,77.283,77.3627,77.273,77.3129,29234.0
2025-03-18 14:40:00,77.56,77.56,77.46,77.48,15524.0,77.3129,77.3129,77.2132,77.2331,15524.0
2025-03-18 14:45:00,77.47,77.57,77.47,77.51,44843.0,77.2232,77.3228,77.2232,77.263,44843.0
2025-03-18 14:50:00,77.51,77.59,77.42,77.44,56374.0,77.263,77.3428,77.1733,77.1933,56374.0
2025-03-18 14:55:00,77.43,77.5,77.39,77.46,38497.0,77.1833,77.2531,77.1434,77.2132,38497.0
2025-03-18 15:00:00,77.45,77.45,77.33,77.41,23537.0,77.2032,77.2032,77.0836,77.1634,23537.0
2025-03-18 15:05:00,77.4,77.41,77.29,77.33,21132.0,77.1534,77.1634,77.0437,77.0836,21132.0
2025-03-18 15:10:00,77.33,77.43,77.29,77.42,54271.0,77.0836,77.1833,77.0437,77.1733,54271.0
2025-03-18 15:15:00,77.43,77.57,77.42,77.53,39566.0,77.1833,77.3228,77.1733,77.283,39566.0
2025-03-18 15:20:00,77.52,77.73,77.5,77.67,81005.0,77.273,77.4823,77.2531,77.4225,81005.0
2025-03-18 15:25:00,77.68,77.75,77.57,77.68,49469.0,77.4325,77.5023,77.3228,77.4325,49469.0
2025-03-18 15:30:00,77.69,77.7,77.61,77.62,38675.0,77.4425,77.4524,77.3627,77.3727,38675.0
2025-03-18 15:35:00,77.61,77.64,77.56,77.59,35622.0,77.3627,77.3926,77.3129,77.3428,35622.0
2025-03-18 15:40:00,77.59,77.65,77.53,77.55,52015.0,77.3428,77.4026,77.283,77.3029,52015.0
2025-03-18 15:45:00,77.53,77.55,77.45,77.55,75102.0,77.283,77.3029,77.2032,77.3029,75102.0
2025-03-18 15:50:00,77.54,77.66,77.53,77.61,118563.0,77.2929,77.4126,77.283,77.3627,118563.0
2025-03-18 15:55:00,77.62,77.68,77.48,77.59,425034.0,77.3727,77.4325,77.2331,77.3428,425034.0
2025-03-19 09:30:00,78.09,78.09,77.37,77.42,108727.0,77.8412,77.8412,77.1235,77.1733,108727.0
2025-03-19 09:35:00,77.45,77.65,77.4,77.58,52810.0,77.2032,77.4026,77.1534,77.3328,52810.0
2025-03-19 09:40:00,77.58,77.69,77.54,77.67,29148.0,77.3328,77.4425,77.2929,77.4225,29148.0
2025-03-19 09:45:00,77.66,78.18,77.63,77.99,37895.0,77.4126,77.9309,77.3827,77.7415,37895.0
2025-03-19 09:50:00,78.0,78.16,77.95,78.14,45521.0,77.7515,77.911,77.7016,77.891,45521.0
2025-03-19 09:55:00,78.14,78.18,78.02,78.08,35533.0,77.891,77.9309,77.7714,77.8312,35533.0
2025-03-19 10:00:00,78.07,78.18,78.01,78.15,38939.0,77.8213,77.9309,77.7614,77.901,38939.0
2025-03-19 10:05:00,78.15,78.16,78.0,78.05,51624.0,77.901,77.911,77.7515,77.8013,51624.0
2025-03-19 10:10:00,78.06,78.14,78.0,78.07,44411.0,77.8113,77.891,77.7515,77.8213,44411.0
2025-03-19 10:15:00,78.06,78.15,78.06,78.12,19480.0,77.8113,77.901,77.8113,77.8711,19480.0
2025-03-19 10:20:00,78.12,78.21,78.08,78.13,37025.0,77.8711,77.9608,77.8312,77.8811,37025.0
2025-03-19 10:25:00,78.13,78.13,77.97,77.97,28537.0,77.8811,77.8811,77.7216,77.7216,28537.0
2025-03-19 10:30:00,77.97,78.13,77.94,78.09,42292.0,77.7216,77.8811,77.6917,77.8412,42292.0
2025-03-19 10:35:00,78.09,78.32,78.09,78.26,30247.0,77.8412,78.0705,77.8412,78.0106,30247.0
2025-03-19 10:40:00,78.26,78.28,78.16,78.27,35321.0,78.0106,78.0306,77.911,78.0206,35321.0
2025-03-19 10:45:00,78.25,78.3,78.2,78.27,29915.0,78.0007,78.0505,77.9508,78.0206,29915.0
2025-03-19 10:50:00,78.28,78.29,78.15,78.24,35684.0,78.0306,78.0406,77.901,77.9907,35684.0
2025-03-19 10:55:00,78.22,78.28,78.18,78.26,22635.0,77.9708,78.0306,77.9309,78.0106,22635.0
2025-03-19 11:00:00,78.26,78.42,78.26,78.37,19096.0,78.0106,78.1701,78.0106,78.1203,19096.0
2025-03-19 11:05:00,78.36,78.46,78.3,78.46,30922.0,78.1103,78.21,78.0505,78.21,30922.0
2025-03-19 11:10:00,78.44,78.51,78.41,78.45,26790.0,78.1901,78.2599,78.1602,78.2,26790.0
2025-03-19 11:15:00,78.44,78.45,78.35,78.38,26919.0,78.1901,78.2,78.1004,78.1303,26919.0
2025-03-19 11:20:00,78.39,78.48,78.36,78.43,30050.0,78.1402,78.2299,78.1103,78.1801,30050.0
2025-03-19 11:25:00,78.42,78.47,78.32,78.33,26064.0,78.1701,78.22,78.0705,78.0804,26064.0
2025-03-19 11:30:00,78.34,78.41,78.29,78.38,26045.0,78.0904,78.1602,78.0406,78.1303,26045.0
2025-03-19 11:35:00,78.39,78.4,78.3,78.34,23508.0,78.1402,78.1502,78.0505,78.0904,23508.0
2025-03-19 11:40:00,78.34,78.41,78.31,78.31,36942.0,78.0904,78.1602,78.0605,78.0605,36942.0
2025-03-19 11:45:00,78.31,78.48,78.28,78.48,43471.0,78.0605,78.2299,78.0306,78.2299,43471.0
2025-03-19 11:50:00,78.49,78.64,78.49,78.61,29541.0,78.2399,78.3894,78.2399,78.3595,29541.0
2025-03-19 11:55:00,78.61,78.61,78.49,78.5,19098.0,78.3595,78.3595,78.2399,78.2499,19098.0
2025-03-19 12:00:00,78.5,78.55,78.46,78.54,20342.0,78.2499,78.2997,78.21,78.2898,20342.0
2025-03-19 12:05:00,78.54,78.58,78.52,78.58,38526.0,78.2898,78.3296,78.2698,78.3296,38526.0
2025-03-19 12:10:00,78.57,78.59,78.45,78.5,25112.0,78.3197,78.3396,78.2,78.2499,25112.0
2025-03-19 12:15:00,78.51,78.51,78.44,78.46,11590.0,78.2599,78.2599,78.1901,78.21,11590.0
2025-03-19 12:20:00,78.44,78.46,78.39,78.42,15495.0,78.1901,78.21,78.1402,78.1701,15495.0
2025-03-19 12:25:00,78.42,78.42,78.37,78.4,17306.0,78.1701,78.1701,78.1203,78.1502,17306.0
2025-03-19 12:30:00,78.4,78.45,78.36,78.43,35394.0,78.1502,78.2,78.1103,78.1801,35394.0
2025-03-19 12:35:00,78.42,78.43,78.39,78.41,20179.0,78.1701,78.1801,78.1402,78.1602,20179.0
2025-03-19 12:40:00,78.41,78.41,78.36,78.41,20216.0,78.1602,78.1602,78.1103,78.1602,20216.0
2025-03-19 12:45:00,78.41,78.53,78.39,78.5,26895.0,78.1602,78.2798,78.1402,78.2499,26895.0
2025-03-19 12:50:00,78.5,78.51,78.42,78.44,37077.0,78.2499,78.2599,78.1701,78.1901,37077.0
2025-03-19 12:55:00,78.43,78.43,78.35,78.39,10793.0,78.1801,78.1801,78.1004,78.1402,10793.0
2025-03-19 13:00:00,78.39,78.47,78.36,78.39,15440.0,78.1402,78.22,78.1103,78.1402,15440.0
2025-03-19 13:05:00,78.39,78.44,78.35,78.43,15163.0,78.1402,78.1901,78.1004,78.1801,15163.0
2025-03-19 13:10:00,78.44,78.46,78.39,78.43,37918.0,78.1901,78.21,78.1402,78.1801,37918.0
2025-03-19 13:15:00,78.43,78.51,78.41,78.51,47641.0,78.1801,78.2599,78.1602,78.2599,47641.0
2025-03-19 13:20:00,78.51,78.55,78.5,78.52,25207.0,78.2599,78.2997,78.2499,78.2698,25207.0
2025-03-19 13:25:00,78.52,78.56,78.48,78.52,21857.0,78.2698,78.3097,78.2299,78.2698,21857.0
2025-03-19 13:30:00,78.52,78.53,78.46,78.51,20502.0,78.2698,78.2798,78.21,78.2599,20502.0
2025-03-19 13:35:00,78.51,78.65,78.51,78.64,32704.0,78.2599,78.3994,78.2599,78.3894,32704.0
2025-03-19 13:40:00,78.64,78.68,78.51,78.52,44580.0,78.3894,78.4293,78.2599,78.2698,44580.0
2025-03-19 13:45:00,78.53,78.57,78.4,78.45,25014.0,78.2798,78.3197,78.1502,78.2,25014.0
2025-03-19 13:50:00,78.46,78.55,78.45,78.53,24104.0,78.21,78.2997,78.2,78.2798,24104.0
2025-03-19 13:55:00,78.53,78.54,78.49,78.51,49715.0,78.2798,78.2898,78.2399,78.2599,49715.0
2025-03-19 14:00:00,78.51,78.87,78.43,78.81,94797.0,78.2599,78.6187,78.1801,78.5589,94797.0
2025-03-19 14:05:00,78.78,78.93,78.67,78.93,31115.0,78.529,78.6785,78.4193,78.6785,31115.0
2025-03-19 14:10:00,78.94,79.1,78.94,78.98,88339.0,78.6885,78.848,78.6885,78.7284,88339.0
2025-03-19 14:15:00,78.99,79.03,78.93,78.93,37282.0,78.7383,78.7782,78.6785,78.6785,37282.0
2025-03-19 14:20:00,78.92,78.96,78.83,78.93,39880.0,78.6685,78.7084,78.5788,78.6785,39880.0
2025-03-19 14:25:00,78.93,78.97,78.85,78.86,29170.0,78.6785,78.7184,78.5988,78.6087,29170.0
2025-03-19 14:30:00,78.88,79.11,78.88,79.02,39082.0,78.6287,78.8579,78.6287,78.7682,39082.0
2025-03-19 14:35:00,79.02,79.15,78.93,78.99,43800.0,78.7682,78.8978,78.6785,78.7383,43800.0
2025-03-19 14:40:00,79.0,79.16,78.94,79.14,29917.0,78.7483,78.9078,78.6885,78.8878,29917.0
2025-03-19 14:45:00,79.14,79.21,79.11,79.11,37317.0,78.8878,78.9576,78.8579,78.8579,37317.0
2025-03-19 14:50:00,79.11,79.36,79.08,79.21,53111.0,78.8579,79.1071,78.828,78.9576,53111.0
2025-03-19 14:55:00,79.21,79.37,79.18,79.3,35281.0,78.9576,79.1171,78.9277,79.0473,35281.0
2025-03-19 15:00:00,79.3,79.33,79.21,79.25,32250.0,79.0473,79.0772,78.9576,78.9975,32250.0
2025-03-19 15:05:00,79.25,79.4,79.22,79.33,67944.0,78.9975,79.147,78.9676,79.0772,67944.0
2025-03-19 15:10:00,79.34,79.41,79.23,79.36,58856.0,79.0872,79.157,78.9776,79.1071,58856.0
2025-03-19 15:15:00,79.37,79.39,79.17,79.19,52980.0,79.1171,79.137,78.9177,78.9377,52980.0
2025-03-19 15:20:00,79.2,79.2,78.95,79.05,56927.0,78.9477,78.9477,78.6984,78.7981,56927.0
2025-03-19 15:25:00,79.05,79.07,78.7,78.83,61951.0,78.7981,78.8181,78.4492,78.5788,61951.0
2025-03-19 15:30:00,78.84,79.03,78.8,79.02,44240.0,78.5888,78.7782,78.5489,78.7682,44240.0
2025-03-19 15:35:00,79.01,79.06,78.88,79.01,46861.0,78.7583,78.8081,78.6287,78.7583,46861.0
2025-03-19 15:40:00,79.0,79.12,78.95,79.08,73404.0,78.7483,78.8679,78.6984,78.828,73404.0
2025-03-19 15:45:00,79.08,79.12,79.0,79.01,86096.0,78.828,78.8679,78.7483,78.7583,86096.0
2025-03-19 15:50:00,78.99,79.0,78.77,78.86,149226.0,78.7383,78.7483,78.519,78.6087,149226.0
2025-03-19 15:55:00,78.85,78.87,78.69,78.73,367684.0,78.5988,78.6187,78.4393,78.4791,367684.0
2025-03-20 09:30:00,78.11,78.43,78.05,78.16,103357.0,77.8611,78.1801,77.8013,77.911,103357.0
2025-03-20 09:35:00,78.16,78.39,78.06,78.39,43230.0,77.911,78.1402,77.8113,78.1402,43230.0
2025-03-20 09:40:00,78.38,78.53,78.16,78.53,68989.0,78.1303,78.2798,77.911,78.2798,68989.0
2025-03-20 09:45:00,78.52,78.78,78.52,78.7,103394.0,78.2698,78.529,78.2698,78.4492,103394.0
2025-03-20 09:50:00,78.69,78.9,78.54,78.84,240806.0,78.4393,78.6486,78.2898,78.5888,240806.0
2025-03-20 09:55:00,78.84,78.94,78.7,78.88,88618.0,78.5888,78.6885,78.4492,78.6287,88618.0
2025-03-20 10:00:00,78.86,79.09,78.83,79.07,40018.0,78.6087,78.838,78.5788,78.8181,40018.0
2025-03-20 10:05:00,79.07,79.24,79.01,79.07,30824.0,78.8181,78.9875,78.7583,78.8181,30824.0
2025-03-20 10:10:00,79.03,79.05,78.95,79.05,18866.0,78.7782,78.7981,78.6984,78.7981,18866.0
2025-03-20 10:15:00,79.05,79.3,78.99,79.12,109038.0,78.7981,79.0473,78.7383,78.8679,109038.0
2025-03-20 10:20:00,79.09,79.23,79.08,79.22,28648.0,78.838,78.9776,78.828,78.9676,28648.0
2025-03-20 10:25:00,79.26,79.3,79.13,79.24,27915.0,79.0075,79.0473,78.8779,78.9875,27915.0
2025-03-20 10:30:00,79.24,79.29,79.13,79.15,31830.0,78.9875,79.0374,78.8779,78.8978,31830.0
2025-03-20 10:35:00,79.13,79.24,79.06,79.17,22413.0,78.8779,78.9875,78.8081,78.9177,22413.0
2025-03-20 10:40:00,79.15,79.19,79.08,79.13,71446.0,78.8978,78.9377,78.828,78.8779,71446.0
2025-03-20 10:45:00,79.11,79.24,79.08,79.22,31856.0,78.8579,78.9875,78.828,78.9676,31856.0
2025-03-20 10:50:00,79.21,79.22,79.11,79.13,28907.0,78.9576,78.9676,78.8579,78.8779,28907.0
2025-03-20 10:55:00,79.12,79.23,79.11,79.11,41529.0,78.8679,78.9776,78.8579,78.8579,41529.0
2025-03-20 11:00:00,79.14,79.3,79.1,79.24,47252.0,78.8878,79.0473,78.848,78.9875,47252.0
2025-03-20 11:05:00,79.24,79.55,79.23,79.48,136337.0,78.9875,79.2965,78.9776,79.2268,136337.0
2025-03-20 11:10:00,79.48,79.49,79.28,79.34,34902.0,79.2268,79.2367,79.0274,79.0872,34902.0
2025-03-20 11:15:00,79.34,79.35,79.18,79.24,15645.0,79.0872,79.0972,78.9277,78.9875,15645.0
2025-03-20 11:20:00,79.25,79.4,79.22,79.38,62954.0,78.9975,79.147,78.9676,79.1271,62954.0
2025-03-20 11:25:00,79.37,79.43,79.29,79.34,27338.0,79.1171,79.1769,79.0374,79.0872,27338.0
2025-03-20 11:30:00,79.33,79.44,79.29,79.36,118161.0,79.0772,79.1869,79.0374,79.1071,118161.0
2025-03-20 11:35:00,79.37,79.37,79.2,79.31,35860.0,79.1171,79.1171,78.9477,79.0573,35860.0
2025-03-20 11:40:00,79.32,79.41,79.31,79.37,79171.0,79.0673,79.157,79.0573,79.1171,79171.0
2025-03-20 11:45:00,79.35,79.37,79.29,79.37,19874.0,79.0972,79.1171,79.0374,79.1171,19874.0
2025-03-20 11:50:00,79.35,79.41,79.3,79.32,24905.0,79.0972,79.157,79.0473,79.0673,24905.0
2025-03-20 11:55:00,79.31,79.33,79.15,79.16,28528.0,79.0573,79.0772,78.8978,78.9078,28528.0
2025-03-20 12:00:00,79.16,79.33,79.15,79.23,85062.0,78.9078,79.0772,78.8978,78.9776,85062.0
2025-03-20 12:05:00,79.22,79.23,79.14,79.2,43103.0,78.9676,78.9776,78.8878,78.9477,43103.0
2025-03-20 12:10:00,79.18,79.23,79.09,79.2,29158.0,78.9277,78.9776,78.838,78.9477,29158.0
2025-03-20 12:15:00,79.2,79.2,79.13,79.15,29794.0,78.9477,78.9477,78.8779,78.8978,29794.0
2025-03-20 12:20:00,79.14,79.14,79.05,79.09,20979.0,78.8878,78.8878,78.7981,78.838,20979.0
2025-03-20 12:25:00,79.08,79.1,78.88,78.94,55510.0,78.828,78.848,78.6287,78.6885,55510.0
2025-03-20 12:30:00,78.93,78.98,78.82,78.84,33780.0,78.6785,78.7284,78.5689,78.5888,33780.0
2025-03-20 12:35:00,78.83,79.01,78.79,78.97,37333.0,78.5788,78.7583,78.539,78.7184,37333.0
2025-03-20 12:40:00,78.97,78.99,78.9,78.91,17689.0,78.7184,78.7383,78.6486,78.6586,17689.0
2025-03-20 12:45:00,78.92,79.0,78.86,78.88,20838.0,78.6685,78.7483,78.6087,78.6287,20838.0
2025-03-20 12:50:00,78.88,78.96,78.86,78.94,18439.0,78.6287,78.7084,78.6087,78.6885,18439.0
2025-03-20 12:55:00,78.95,78.97,78.84,78.86,22983.0,78.6984,78.7184,78.5888,78.6087,22983.0
2025-03-20 13:00:00,78.86,78.92,78.83,78.92,30897.0,78.6087,78.6685,78.5788,78.6685,30897.0
2025-03-20 13:05:00,78.91,79.01,78.91,78.98,44849.0,78.6586,78.7583,78.6586,78.7284,44849.0
2025-03-20 13:10:00,78.98,79.0,78.87,78.97,36346.0,78.7284,78.7483,78.6187,78.7184,36346.0
2025-03-20 13:15:00,78.98,78.99,78.92,78.98,16929.0,78.7284,78.7383,78.6685,78.7284,16929.0
2025-03-20 13:20:00,78.98,78.99,78.76,78.76,25822.0,78.7284,78.7383,78.5091,78.5091,25822.0
2025-03-20 13:25:00,78.77,78.77,78.6,78.61,43885.0,78.519,78.519,78.3496,78.3595,43885.0
2025-03-20 13:30:00,78.61,78.74,78.59,78.69,18257.0,78.3595,78.4891,78.3396,78.4393,18257.0
2025-03-20 13:35:00,78.7,78.79,78.66,78.77,22904.0,78.4492,78.539,78.4094,78.519,22904.0
2025-03-20 13:40:00,78.77,78.77,78.67,78.76,22425.0,78.519,78.519,78.4193,78.5091,22425.0
2025-03-20 13:45:00,78.77,78.82,78.72,78.75,22378.0,78.519,78.5689,78.4692,78.4991,22378.0
2025-03-20 13:50:00,78.75,78.77,78.63,78.63,17087.0,78.4991,78.519,78.3795,78.3795,17087.0
2025-03-20 13:55:00,78.66,78.66,78.52,78.66,38757.0,78.4094,78.4094,78.2698,78.4094,38757.0
2025-03-20 14:00:00,78.67,78.71,78.64,78.65,15135.0,78.4193,78.4592,78.3894,78.3994,15135.0
2025-03-20 14:05:00,78.64,78.74,78.64,78.7,20508.0,78.3894,78.4891,78.3894,78.4492,20508.0
2025-03-20 14:10:00,78.69,78.79,78.69,78.75,22178.0,78.4393,78.539,78.4393,78.4991,22178.0
2025-03-20 14:15:00,78.76,78.78,78.71,78.77,118573.0,78.5091,78.529,78.4592,78.519,118573.0
2025-03-20 14:20:00,78.77,78.77,78.64,78.65,20352.0,78.519,78.519,78.3894,78.3994,20352.0
2025-03-20 14:25:00,78.65,78.65,78.47,78.5,43511.0,78.3994,78.3994,78.22,78.2499,43511.0
2025-03-20 14:30:00,78.48,78.59,78.44,78.56,22443.0,78.2299,78.3396,78.1901,78.3097,22443.0
2025-03-20 14:35:00,78.58,78.7,78.57,78.65,23014.0,78.3296,78.4492,78.3197,78.3994,23014.0
2025-03-20 14:40:00,78.66,78.66,78.55,78.57,29321.0,78.4094,78.4094,78.2997,78.3197,29321.0
2025-03-20 14:45:00,78.57,78.68,78.56,78.67,24628.0,78.3197,78.4293,78.3097,78.4193,24628.0
2025-03-20 14:50:00,78.67,78.72,78.63,78.7,46978.0,78.4193,78.4692,78.3795,78.4492,46978.0
2025-03-20 14:55:00,78.72,78.72,78.55,78.58,26419.0,78.4692,78.4692,78.2997,78.3296,26419.0
2025-03-20 15:00:00,78.58,78.75,78.58,78.73,26984.0,78.3296,78.4991,78.3296,78.4791,26984.0
2025-03-20 15:05:00,78.74,78.85,78.73,78.81,33691.0,78.4891,78.5988,78.4791,78.5589,33691.0
2025-03-20 15:10:00,78.8,78.83,78.73,78.74,37361.0,78.5489,78.5788,78.4791,78.4891,37361.0
2025-03-20 15:15:00,78.73,78.81,78.72,78.77,35278.0,78.4791,78.5589,78.4692,78.519,35278.0
2025-03-20 15:20:00,78.77,78.9,78.76,78.87,43102.0,78.519,78.6486,78.5091,78.6187,43102.0
2025-03-20 15:25:00,78.88,78.88,78.72,78.75,54546.0,78.6287,78.6287,78.4692,78.4991,54546.0
2025-03-20 15:30:00,78.75,78.88,78.7,78.71,76448.0,78.4991,78.6287,78.4492,78.4592,76448.0
2025-03-20 15:35:00,78.7,78.75,78.68,78.7,46297.0,78.4492,78.4991,78.4293,78.4492,46297.0
2025-03-20 15:40:00,78.69,78.74,78.67,78.73,51857.0,78.4393,78.4891,78.4193,78.4791,51857.0
2025-03-20 15:45:00,78.73,78.76,78.67,78.76,49928.0,78.4791,78.5091,78.4193,78.5091,49928.0
2025-03-20 15:50:00,78.76,78.78,78.49,78.55,118429.0,78.5091,78.529,78.2399,78.2997,118429.0
2025-03-20 15:55:00,78.55,78.66,78.43,78.57,544020.0,78.2997,78.4094,78.1801,78.3197,544020.0
2025-03-21 09:30:00,78.03,78.29,77.72,78.11,1894511.0,77.7814,78.0406,77.4724,77.8611,1894511.0
2025-03-21 09:35:00,78.14,78.25,77.9,78.02,52262.0,77.891,78.0007,77.6518,77.7714,52262.0
2025-03-21 09:40:00,78.03,78.54,77.95,78.46,76621.0,77.7814,78.2898,77.7016,78.21,76621.0
2025-03-21 09:45:00,78.43,78.61,78.32,78.6,43122.0,78.1801,78.3595,78.0705,78.3496,43122.0
2025-03-21 09:50:00,78.59,78.69,78.37,78.59,39653.0,78.3396,78.4393,78.1203,78.3396,39653.0
2025-03-21 09:55:00,78.59,78.67,78.54,78.58,44741.0,78.3396,78.4193,78.2898,78.3296,44741.0
2025-03-21 10:00:00,78.58,78.61,78.17,78.27,66603.0,78.3296,78.3595,77.9209,78.0206,66603.0
2025-03-21 10:05:00,78.27,78.31,78.1,78.14,60792.0,78.0206,78.0605,77.8512,77.891,60792.0
2025-03-21 10:10:00,78.13,78.21,77.98,78.09,51172.0,77.8811,77.9608,77.7315,77.8412,51172.0
2025-03-21 10:15:00,78.08,78.09,77.9,78.05,35386.0,77.8312,77.8412,77.6518,77.8013,35386.0
2025-03-21 10:20:00,78.06,78.27,78.02,78.23,44834.0,77.8113,78.0206,77.7714,77.9807,44834.0
2025-03-21 10:25:00,78.24,78.25,78.11,78.25,37767.0,77.9907,78.0007,77.8611,78.0007,37767.0
2025-03-21 10:30:00,78.23,78.3,78.16,78.21,41599.0,77.9807,78.0505,77.911,77.9608,41599.0
2025-03-21 10:35:00,78.2,78.24,78.06,78.1,37506.0,77.9508,77.9907,77.8113,77.8512,37506.0
2025-03-21 10:40:00,78.06,78.16,78.0,78.16,36311.0,77.8113,77.911,77.7515,77.911,36311.0
2025-03-21 10:45:00,78.17,78.22,78.1,78.22,25801.0,77.9209,77.9708,77.8512,77.9708,25801.0
2025-03-21 10:50:00,78.2,78.24,78.14,78.23,33350.0,77.9508,77.9907,77.891,77.9807,33350.0
2025-03-21 10:55:00,78.24,78.46,78.23,78.42,39902.0,77.9907,78.21,77.9807,78.1701,39902.0
2025-03-21 11:00:00,78.42,78.56,78.42,78.46,43212.0,78.1701,78.3097,78.1701,78.21,43212.0
2025-03-21 11:05:00,78.46,78.56,78.45,78.51,22200.0,78.21,78.3097,78.2,78.2599,22200.0
2025-03-21 11:10:00,78.52,78.61,78.37,78.38,34157.0,78.2698,78.3595,78.1203,78.1303,34157.0
2025-03-21 11:15:00,78.37,78.49,78.3,78.44,32405.0,78.1203,78.2399,78.0505,78.1901,32405.0
2025-03-21 11:20:00,78.44,78.48,78.4,78.48,25814.0,78.1901,78.2299,78.1502,78.2299,25814.0
2025-03-21 11:25:00,78.48,78.49,78.38,78.44,26818.0,78.2299,78.2399,78.1303,78.1901,26818.0
2025-03-21 11:30:00,78.43,78.54,78.39,78.4,24154.0,78.1801,78.2898,78.1402,78.1502,24154.0
2025-03-21 11:35:00,78.39,78.44,78.36,78.38,25319.0,78.1402,78.1901,78.1103,78.1303,25319.0
2025-03-21 11:40:00,78.37,78.38,78.25,78.27,20622.0,78.1203,78.1303,78.0007,78.0206,20622.0
2025-03-21 11:45:00,78.25,78.25,78.13,78.13,32661.0,78.0007,78.0007,77.8811,77.8811,32661.0
2025-03-21 11:50:00,78.13,78.15,78.03,78.08,30098.0,77.8811,77.901,77.7814,77.8312,30098.0
2025-03-21 11:55:00,78.08,78.18,78.08,78.12,20836.0,77.8312,77.9309,77.8312,77.8711,20836.0
2025-03-21 12:00:00,78.13,78.3,78.12,78.25,53860.0,77.8811,78.0505,77.8711,78.0007,53860.0
2025-03-21 12:05:00,78.26,78.33,78.22,78.23,28570.0,78.0106,78.0804,77.9708,77.9807,28570.0
2025-03-21 12:10:00,78.24,78.4,78.23,78.33,37621.0,77.9907,78.1502,77.9807,78.0804,37621.0
2025-03-21 12:15:00,78.34,78.43,78.27,78.41,20849.0,78.0904,78.1801,78.0206,78.1602,20849.0
2025-03-21 12:20:00,78.39,78.49,78.37,78.48,16448.0,78.1402,78.2399,78.1203,78.2299,16448.0
2025-03-21 12:25:00,78.48,78.48,78.42,78.44,31508.0,78.2299,78.2299,78.1701,78.1901,31508.0
2025-03-21 12:30:00,78.44,78.46,78.33,78.37,32508.0,78.1901,78.21,78.0804,78.1203,32508.0
2025-03-21 12:35:00,78.37,78.37,78.32,78.36,26829.0,78.1203,78.1203,78.0705,78.1103,26829.0
2025-03-21 12:40:00,78.36,78.4,78.32,78.33,22606.0,78.1103,78.1502,78.0705,78.0804,22606.0
2025-03-21 12:45:00,78.34,78.47,78.34,78.44,19195.0,78.0904,78.22,78.0904,78.1901,19195.0
2025-03-21 12:50:00,78.43,78.51,78.42,78.43,21583.0,78.1801,78.2599,78.1701,78.1801,21583.0
2025-03-21 12:55:00,78.45,78.63,78.4,78.6,28014.0,78.2,78.3795,78.1502,78.3496,28014.0
2025-03-21 13:00:00,78.6,78.6,78.47,78.51,27969.0,78.3496,78.3496,78.22,78.2599,27969.0
2025-03-21 13:05:00,78.51,78.61,78.49,78.61,21829.0,78.2599,78.3595,78.2399,78.3595,21829.0
2025-03-21 13:10:00,78.61,78.61,78.47,78.48,19099.0,78.3595,78.3595,78.22,78.2299,19099.0
2025-03-21 13:15:00,78.49,78.49,78.37,78.38,20583.0,78.2399,78.2399,78.1203,78.1303,20583.0
2025-03-21 13:20:00,78.38,78.47,78.36,78.41,29402.0,78.1303,78.22,78.1103,78.1602,29402.0
2025-03-21 13:25:00,78.42,78.44,78.28,78.33,27187.0,78.1701,78.1901,78.0306,78.0804,27187.0
2025-03-21 13:30:00,78.33,78.37,78.3,78.35,28878.0,78.0804,78.1203,78.0505,78.1004,28878.0
2025-03-21 13:35:00,78.35,78.39,78.31,78.32,26934.0,78.1004,78.1402,78.0605,78.0705,26934.0
2025-03-21 13:40:00,78.32,78.49,78.32,78.42,27916.0,78.0705,78.2399,78.0705,78.1701,27916.0
2025-03-21 13:45:00,78.43,78.54,78.43,78.53,28309.0,78.1801,78.2898,78.1801,78.2798,28309.0
2025-03-21 13:50:00,78.53,78.56,78.47,78.49,25635.0,78.2798,78.3097,78.22,78.2399,25635.0
2025-03-21 13:55:00,78.5,78.57,78.48,78.52,37267.0,78.2499,78.3197,78.2299,78.2698,37267.0
2025-03-21 14:00:00,78.52,78.58,78.49,78.54,39141.0,78.2698,78.3296,78.2399,78.2898,39141.0
2025-03-21 14:05:00,78.53,78.54,78.37,78.44,34640.0,78.2798,78.2898,78.1203,78.1901,34640.0
2025-03-21 14:10:00,78.44,78.46,78.39,78.44,27535.0,78.1901,78.21,78.1402,78.1901,27535.0
2025-03-21 14:15:00,78.43,78.52,78.4,78.51,38822.0,78.1801,78.2698,78.1502,78.2599,38822.0
2025-03-21 14:20:00,78.51,78.55,78.39,78.44,30816.0,78.2599,78.2997,78.1402,78.1901,30816.0
2025-03-21 14:25:00,78.44,78.45,78.37,78.38,34937.0,78.1901,78.2,78.1203,78.1303,34937.0
2025-03-21 14:30:00,78.39,78.53,78.39,78.51,28185.0,78.1402,78.2798,78.1402,78.2599,28185.0
2025-03-21 14:35:00,78.51,78.69,78.5,78.64,29416.0,78.2599,78.4393,78.2499,78.3894,29416.0
2025-03-21 14:40:00,78.63,78.67,78.61,78.62,39674.0,78.3795,78.4193,78.3595,78.3695,39674.0
2025-03-21 14:45:00,78.62,78.62,78.51,78.51,41922.0,78.3695,78.3695,78.2599,78.2599,41922.0
2025-03-21 14:50:00,78.52,78.56,78.49,78.54,26939.0,78.2698,78.3097,78.2399,78.2898,26939.0
2025-03-21 14:55:00,78.54,78.6,78.51,78.53,24371.0,78.2898,78.3496,78.2599,78.2798,24371.0
2025-03-21 15:00:00,78.53,78.58,78.46,78.48,59946.0,78.2798,78.3296,78.21,78.2299,59946.0
2025-03-21 15:05:00,78.48,78.56,78.47,78.49,20469.0,78.2299,78.3097,78.22,78.2399,20469.0
2025-03-21 15:10:00,78.48,78.58,78.47,78.56,27977.0,78.2299,78.3296,78.22,78.3097,27977.0
2025-03-21 15:15:00,78.56,78.61,78.53,78.58,33781.0,78.3097,78.3595,78.2798,78.3296,33781.0
2025-03-21 15:20:00,78.57,78.62,78.45,78.59,24376.0,78.3197,78.3695,78.2,78.3396,24376.0
2025-03-21 15:25:00,78.59,78.61,78.51,78.58,38579.0,78.3396,78.3595,78.2599,78.3296,38579.0
2025-03-21 15:30:00,78.57,78.59,78.5,78.57,42715.0,78.3197,78.3396,78.2499,78.3197,42715.0
2025-03-21 15:35:00,78.56,78.77,78.54,78.63,83676.0,78.3097,78.519,78.2898,78.3795,83676.0
2025-03-21 15:40:00,78.63,78.69,78.53,78.66,79302.0,78.3795,78.4393,78.2798,78.4094,79302.0
2025-03-21 15:45:00,78.65,78.76,78.59,78.7,69467.0,78.3994,78.5091,78.3396,78.4492,69467.0
2025-03-21 15:50:00,78.71,78.74,78.44,78.45,154789.0,78.4592,78.4891,78.1901,78.2,154789.0
2025-03-21 15:55:00,78.44,78.59,78.34,78.37,711415.0,78.1901,78.3396,78.0904,78.1203,711415.0
2025-03-24 09:30:00,79.22,79.82,79.06,79.78,144882.0,78.9676,79.5657,78.8081,79.5258,144882.0
2025-03-24 09:35:00,79.78,80.16,79.7,80.06,153259.0,79.5258,79.9046,79.4461,79.8049,153259.0
2025-03-24 09:40:00,80.01,80.35,79.97,79.98,114653.0,79.7551,80.094,79.7152,79.7252,114653.0
2025-03-24 09:45:00,80.02,80.26,79.99,80.13,99702.0,79.765,80.0043,79.7351,79.8747,99702.0
2025-03-24 09:50:00,80.14,80.27,80.0,80.22,60119.0,79.8847,80.0142,79.7451,79.9644,60119.0
2025-03-24 09:55:00,80.22,80.25,80.13,80.25,36660.0,79.9644,79.9943,79.8747,79.9943,36660.0
2025-03-24 10:00:00,80.25,80.28,79.95,79.97,93115.0,79.9943,80.0242,79.6953,79.7152,93115.0
2025-03-24 10:05:00,79.97,80.13,79.85,80.07,55557.0,79.7152,79.8747,79.5956,79.8149,55557.0
2025-03-24 10:10:00,80.07,80.22,80.04,80.22,68655.0,79.8149,79.9644,79.785,79.9644,68655.0
2025-03-24 10:15:00,80.23,80.28,80.13,80.28,56072.0,79.9744,80.0242,79.8747,80.0242,56072.0
2025-03-24 10:20:00,80.25,80.41,80.24,80.33,53659.0,79.9943,80.1538,79.9843,80.0741,53659.0
2025-03-24 10:25:00,80.31,80.35,80.26,80.31,31884.0,80.0541,80.094,80.0043,80.0541,31884.0
2025-03-24 10:30:00,80.32,80.36,80.13,80.17,41900.0,80.0641,80.104,79.8747,79.9146,41900.0
2025-03-24 10:35:00,80.19,80.19,80.02,80.02,36146.0,79.9345,79.9345,79.765,79.765,36146.0
2025-03-24 10:40:00,80.03,80.12,80.0,80.05,25397.0,79.775,79.8647,79.7451,79.7949,25397.0
2025-03-24 10:45:00,80.06,80.16,79.97,80.13,34944.0,79.8049,79.9046,79.7152,79.8747,34944.0
2025-03-24 10:50:00,80.13,80.19,80.03,80.03,27592.0,79.8747,79.9345,79.775,79.775,27592.0
2025-03-24 10:55:00,80.04,80.25,80.04,80.21,54700.0,79.785,79.9943,79.785,79.9544,54700.0
2025-03-24 11:00:00,80.22,80.23,80.01,80.14,70179.0,79.9644,79.9744,79.7551,79.8847,70179.0
2025-03-24 11:05:00,80.14,80.27,80.12,80.14,62388.0,79.8847,80.0142,79.8647,79.8847,62388.0
2025-03-24 11:10:00,80.14,80.15,80.03,80.05,53529.0,79.8847,79.8946,79.775,79.7949,53529.0
2025-03-24 11:15:00,80.05,80.16,80.04,80.15,30252.0,79.7949,79.9046,79.785,79.8946,30252.0
2025-03-24 11:20:00,80.15,80.22,80.13,80.14,32824.0,79.8946,79.9644,79.8747,79.8847,32824.0
2025-03-24 11:25:00,80.15,80.24,80.07,80.23,29569.0,79.8946,79.9843,79.8149,79.9744,29569.0
2025-03-24 11:30:00,80.24,80.24,80.11,80.14,27611.0,79.9843,79.9843,79.8548,79.8847,27611.0
2025-03-24 11:35:00,80.15,80.18,80.06,80.06,22540.0,79.8946,79.9245,79.8049,79.8049,22540.0
2025-03-24 11:40:00,80.06,80.13,80.06,80.08,14746.0,79.8049,79.8747,79.8049,79.8248,14746.0
2025-03-24 11:45:00,80.07,80.08,79.99,80.0,15415.0,79.8149,79.8248,79.7351,79.7451,15415.0
2025-03-24 11:50:00,80.0,80.2,79.99,80.17,39037.0,79.7451,79.9445,79.7351,79.9146,39037.0
2025-03-24 11:55:00,80.18,80.2,80.08,80.2,44989.0,79.9245,79.9445,79.8248,79.9445,44989.0
2025-03-24 12:00:00,80.2,80.26,80.17,80.26,41232.0,79.9445,80.0043,79.9146,80.0043,41232.0
2025-03-24 12:05:00,80.27,80.32,80.21,80.25,47583.0,80.0142,80.0641,79.9544,79.9943,47583.0
2025-03-24 12:10:00,80.27,80.3,80.19,80.2,40554.0,80.0142,80.0441,79.9345,79.9445,40554.0
2025-03-24 12:15:00,80.2,80.21,80.06,80.06,42307.0,79.9445,79.9544,79.8049,79.8049,42307.0
2025-03-24 12:20:00,80.07,80.18,80.04,80.13,35756.0,79.8149,79.9245,79.785,79.8747,35756.0
2025-03-24 12:25:00,80.14,80.16,79.98,80.0,45812.0,79.8847,79.9046,79.7252,79.7451,45812.0
2025-03-24 12:30:00,80.0,80.0,79.88,79.99,39589.0,79.7451,79.7451,79.6255,79.7351,39589.0
2025-03-24 12:35:00,79.99,80.07,79.98,80.01,19973.0,79.7351,79.8149,79.7252,79.7551,19973.0
2025-03-24 12:40:00,80.01,80.04,79.92,80.04,36864.0,79.7551,79.785,79.6654,79.785,36864.0
2025-03-24 12:45:00,80.03,80.08,79.94,79.95,21030.0,79.775,79.8248,79.6853,79.6953,21030.0
2025-03-24 12:50:00,79.94,79.97,79.91,79.93,18601.0,79.6853,79.7152,79.6554,79.6753,18601.0
2025-03-24 12:55:00,79.94,79.96,79.91,79.96,21747.0,79.6853,79.7052,79.6554,79.7052,21747.0
2025-03-24 13:00:00,79.95,79.95,79.85,79.86,16314.0,79.6953,79.6953,79.5956,79.6055,16314.0
2025-03-24 13:05:00,79.87,79.93,79.86,79.88,12015.0,79.6155,79.6753,79.6055,79.6255,12015.0
2025-03-24 13:10:00,79.87,79.93,79.82,79.85,19971.0,79.6155,79.6753,79.5657,79.5956,19971.0
2025-03-24 13:15:00,79.85,79.96,79.85,79.95,35615.0,79.5956,79.7052,79.5956,79.6953,35615.0
2025-03-24 13:20:00,79.94,79.94,79.87,79.88,21882.0,79.6853,79.6853,79.6155,79.6255,21882.0
2025-03-24 13:25:00,79.88,79.9,79.82,79.87,37793.0,79.6255,79.6454,79.5657,79.6155,37793.0
2025-03-24 13:30:00,79.87,79.92,79.85,79.86,28341.0,79.6155,79.6654,79.5956,79.6055,28341.0
2025-03-24 13:35:00,79.85,79.91,79.8,79.9,32002.0,79.5956,79.6554,79.5457,79.6454,32002.0
2025-03-24 13:40:00,79.91,79.92,79.85,79.87,27160.0,79.6554,79.6654,79.5956,79.6155,27160.0
2025-03-24 13:45:00,79.87,79.9,79.86,79.88,20153.0,79.6155,79.6454,79.6055,79.6255,20153.0
2025-03-24 13:50:00,79.88,79.94,79.84,79.89,25084.0,79.6255,79.6853,79.5856,79.6355,25084.0
2025-03-24 13:55:00,79.89,79.9,79.82,79.86,24764.0,79.6355,79.6454,79.5657,79.6055,24764.0
2025-03-24 14:00:00,79.86,79.86,79.72,79.78,44453.0,79.6055,79.6055,79.466,79.5258,44453.0
2025-03-24 14:05:00,79.77,79.84,79.77,79.84,30976.0,79.5158,79.5856,79.5158,79.5856,30976.0
2025-03-24 14:10:00,79.83,79.83,79.79,79.83,29571.0,79.5756,79.5756,79.5358,79.5756,29571.0
2025-03-24 14:15:00,79.83,79.86,79.78,79.78,27419.0,79.5756,79.6055,79.5258,79.5258,27419.0
2025-03-24 14:20:00,79.78,79.8,79.7,79.72,24991.0,79.5258,79.5457,79.4461,79.466,24991.0
2025-03-24 14:25:00,79.72,79.81,79.68,79.79,37539.0,79.466,79.5557,79.4261,79.5358,37539.0
2025-03-24 14:30:00,79.79,79.8,79.73,79.73,23572.0,79.5358,79.5457,79.476,79.476,23572.0
2025-03-24 14:35:00,79.73,79.85,79.72,79.83,37370.0,79.476,79.5956,79.466,79.5756,37370.0
2025-03-24 14:40:00,79.84,79.98,79.82,79.97,34430.0,79.5856,79.7252,79.5657,79.7152,34430.0
2025-03-24 14:45:00,79.97,79.99,79.87,79.96,36651.0,79.7152,79.7351,79.6155,79.7052,36651.0
2025-03-24 14:50:00,79.96,80.03,79.94,79.99,21786.0,79.7052,79.775,79.6853,79.7351,21786.0
2025-03-24 14:55:00,79.98,80.0,79.96,79.99,18730.0,79.7252,79.7451,79.7052,79.7351,18730.0
2025-03-24 15:00:00,80.0,80.03,79.96,80.03,29320.0,79.7451,79.775,79.7052,79.775,29320.0
2025-03-24 15:05:00,80.03,80.16,80.02,80.09,78940.0,79.775,79.9046,79.765,79.8348,78940.0
2025-03-24 15:10:00,80.08,80.12,80.07,80.12,30672.0,79.8248,79.8647,79.8149,79.8647,30672.0
2025-03-24 15:15:00,80.12,80.19,80.12,80.19,23858.0,79.8647,79.9345,79.8647,79.9345,23858.0
2025-03-24 15:20:00,80.19,80.22,80.15,80.17,54826.0,79.9345,79.9644,79.8946,79.9146,54826.0
2025-03-24 15:25:00,80.18,80.21,80.08,80.09,54700.0,79.9245,79.9544,79.8248,79.8348,54700.0
2025-03-24 15:30:00,80.09,80.1,80.04,80.06,25557.0,79.8348,79.8448,79.785,79.8049,25557.0
2025-03-24 15:35:00,80.07,80.09,80.03,80.08,35560.0,79.8149,79.8348,79.775,79.8248,35560.0
2025-03-24 15:40:00,80.08,80.08,80.01,80.08,44972.0,79.8248,79.8248,79.7551,79.8248,44972.0
2025-03-24 15:45:00,80.09,80.14,80.04,80.09,82933.0,79.8348,79.8847,79.785,79.8348,82933.0
2025-03-24 15:50:00,80.09,80.17,79.97,80.14,101493.0,79.8348,79.9146,79.7152,79.8847,101493.0
2025-03-24 15:55:00,80.14,80.23,79.94,79.96,309392.0,79.8847,79.9744,79.6853,79.7052,309392.0
2025-03-25 09:30:00,80.33,80.86,80.02,80.83,126080.0,80.0741,80.6024,79.765,80.5725,126080.0
2025-03-25 09:35:00,80.83,80.87,80.3,80.5,52898.0,80.5725,80.6123,80.0441,80.2435,52898.0
2025-03-25 09:40:00,80.47,80.54,80.27,80.36,45299.0,80.2136,80.2834,80.0142,80.104,45299.0
2025-03-25 09:45:00,80.38,80.57,80.31,80.39,23377.0,80.1239,80.3133,80.0541,80.1339,23377.0
2025-03-25 09:50:00,80.37,80.45,80.21,80.42,37111.0,80.1139,80.1937,79.9544,80.1638,37111.0
2025-03-25 09:55:00,80.42,80.42,80.22,80.25,78241.0,80.1638,80.1638,79.9644,79.9943,78241.0
2025-03-25 10:00:00,80.26,80.28,79.92,80.23,74694.0,80.0043,80.0242,79.6654,79.9744,74694.0
2025-03-25 10:05:00,80.23,80.34,80.19,80.34,25023.0,79.9744,80.084,79.9345,80.084,25023.0
2025-03-25 10:10:00,80.35,80.5,80.26,80.47,25169.0,80.094,80.2435,80.0043,80.2136,25169.0
2025-03-25 10:15:00,80.47,80.57,80.4,80.53,30514.0,80.2136,80.3133,80.1438,80.2734,30514.0
2025-03-25 10:20:00,80.53,80.7,80.52,80.68,41474.0,80.2734,80.4429,80.2634,80.4229,41474.0
2025-03-25 10:25:00,80.69,80.71,80.53,80.63,23280.0,80.4329,80.4528,80.2734,80.3731,23280.0
2025-03-25 10:30:00,80.61,80.78,80.61,80.78,24974.0,80.3532,80.5226,80.3532,80.5226,24974.0
2025-03-25 10:35:00,80.76,80.95,80.76,80.9,131440.0,80.5027,80.6921,80.5027,80.6422,131440.0
2025-03-25 10:40:00,80.9,80.97,80.82,80.88,30208.0,80.6422,80.712,80.5625,80.6223,30208.0
2025-03-25 10:45:00,80.89,80.93,80.76,80.79,54794.0,80.6323,80.6721,80.5027,80.5326,54794.0
2025-03-25 10:50:00,80.79,80.91,80.76,80.77,32207.0,80.5326,80.6522,80.5027,80.5126,32207.0
2025-03-25 10:55:00,80.78,80.82,80.64,80.7,49793.0,80.5226,80.5625,80.3831,80.4429,49793.0
2025-03-25 11:00:00,80.71,80.74,80.7,80.72,28772.0,80.4528,80.4827,80.4429,80.4628,28772.0
2025-03-25 11:05:00,80.72,80.88,80.71,80.87,44210.0,80.4628,80.6223,80.4528,80.6123,44210.0
2025-03-25 11:10:00,80.87,80.91,80.84,80.91,23945.0,80.6123,80.6522,80.5824,80.6522,23945.0
2025-03-25 11:15:00,80.91,80.92,80.81,80.86,19934.0,80.6522,80.6622,80.5525,80.6024,19934.0
2025-03-25 11:20:00,80.87,81.02,80.86,80.98,47023.0,80.6123,80.7619,80.6024,80.722,47023.0
2025-03-25 11:25:00,81.0,81.02,80.93,80.94,36879.0,80.7419,80.7619,80.6721,80.6821,36879.0
2025-03-25 11:30:00,80.93,80.98,80.86,80.86,93316.0,80.6721,80.722,80.6024,80.6024,93316.0
2025-03-25 11:35:00,80.87,80.9,80.83,80.85,76953.0,80.6123,80.6422,80.5725,80.5924,76953.0
2025-03-25 11:40:00,80.86,80.94,80.84,80.93,23836.0,80.6024,80.6821,80.5824,80.6721,23836.0
2025-03-25 11:45:00,80.96,80.96,80.83,80.88,37520.0,80.702,80.702,80.5725,80.6223,37520.0
2025-03-25 11:50:00,80.89,80.89,80.78,80.81,13984.0,80.6323,80.6323,80.5226,80.5525,13984.0
2025-03-25 11:55:00,80.81,80.83,80.71,80.76,34450.0,80.5525,80.5725,80.4528,80.5027,34450.0
2025-03-25 12:00:00,80.77,80.83,80.77,80.81,29369.0,80.5126,80.5725,80.5126,80.5525,29369.0
2025-03-25 12:05:00,80.8,80.81,80.75,80.8,37899.0,80.5426,80.5525,80.4927,80.5426,37899.0
2025-03-25 12:10:00,80.8,80.8,80.73,80.74,33215.0,80.5426,80.5426,80.4728,80.4827,33215.0
2025-03-25 12:15:00,80.74,80.76,80.7,80.72,22870.0,80.4827,80.5027,80.4429,80.4628,22870.0
2025-03-25 12:20:00,80.72,80.81,80.7,80.75,24730.0,80.4628,80.5525,80.4429,80.4927,24730.0
2025-03-25 12:25:00,80.75,80.78,80.69,80.74,21806.0,80.4927,80.5226,80.4329,80.4827,21806.0
2025-03-25 12:30:00,80.75,80.77,80.73,80.75,13963.0,80.4927,80.5126,80.4728,80.4927,13963.0
2025-03-25 12:35:00,80.76,80.79,80.75,80.79,12454.0,80.5027,80.5326,80.4927,80.5326,12454.0
2025-03-25 12:40:00,80.79,80.89,80.77,80.87,16479.0,80.5326,80.6323,80.5126,80.6123,16479.0
2025-03-25 12:45:00,80.86,80.91,80.84,80.89,15568.0,80.6024,80.6522,80.5824,80.6323,15568.0
2025-03-25 12:50:00,80.88,80.91,80.85,80.89,18317.0,80.6223,80.6522,80.5924,80.6323,18317.0
2025-03-25 12:55:00,80.89,80.94,80.85,80.92,13832.0,80.6323,80.6821,80.5924,80.6622,13832.0
2025-03-25 13:00:00,80.92,80.98,80.91,80.97,29796.0,80.6622,80.722,80.6522,80.712,29796.0
2025-03-25 13:05:00,80.97,81.03,80.96,81.02,18106.0,80.712,80.7718,80.702,80.7619,18106.0
2025-03-25 13:10:00,81.02,81.03,80.95,80.97,20193.0,80.7619,80.7718,80.6921,80.712,20193.0
2025-03-25 13:15:00,80.98,81.01,80.94,80.95,23366.0,80.722,80.7519,80.6821,80.6921,23366.0
2025-03-25 13:20:00,80.95,80.96,80.92,80.96,23701.0,80.6921,80.702,80.6622,80.702,23701.0
2025-03-25 13:25:00,80.96,80.97,80.9,80.92,30649.0,80.702,80.712,80.6422,80.6622,30649.0
2025-03-25 13:30:00,80.93,80.99,80.92,80.96,23515.0,80.6721,80.7319,80.6622,80.702,23515.0
2025-03-25 13:35:00,80.95,80.96,80.91,80.92,21178.0,80.6921,80.702,80.6522,80.6622,21178.0
2025-03-25 13:40:00,80.94,81.02,80.92,80.98,26619.0,80.6821,80.7619,80.6622,80.722,26619.0
2025-03-25 13:45:00,80.98,80.99,80.84,80.84,19937.0,80.722,80.7319,80.5824,80.5824,19937.0
2025-03-25 13:50:00,80.86,80.88,80.76,80.76,34576.0,80.6024,80.6223,80.5027,80.5027,34576.0
2025-03-25 13:55:00,80.77,80.81,80.7,80.76,41416.0,80.5126,80.5525,80.4429,80.5027,41416.0
2025-03-25 14:00:00,80.76,80.81,80.72,80.81,42641.0,80.5027,80.5525,80.4628,80.5525,42641.0
2025-03-25 14:05:00,80.81,80.81,80.65,80.69,20662.0,80.5525,80.5525,80.393,80.4329,20662.0
2025-03-25 14:10:00,80.69,80.73,80.67,80.7,14116.0,80.4329,80.4728,80.413,80.4429,14116.0
2025-03-25 14:15:00,80.7,80.75,80.67,80.71,54693.0,80.4429,80.4927,80.413,80.4528,54693.0
2025-03-25 14:20:00,80.7,80.82,80.7,80.75,35039.0,80.4429,80.5625,80.4429,80.4927,35039.0
2025-03-25 14:25:00,80.76,80.76,80.66,80.67,37528.0,80.5027,80.5027,80.403,80.413,37528.0
2025-03-25 14:30:00,80.68,80.82,80.67,80.81,37719.0,80.4229,80.5625,80.413,80.5525,37719.0
2025-03-25 14:35:00,80.81,80.82,80.72,80.72,25896.0,80.5525,80.5625,80.4628,80.4628,25896.0
2025-03-25 14:40:00,80.73,80.74,80.64,80.67,28062.0,80.4728,80.4827,80.3831,80.413,28062.0
2025-03-25 14:45:00,80.67,80.72,80.61,80.65,25077.0,80.413,80.4628,80.3532,80.393,25077.0
2025-03-25 14:50:00,80.65,80.69,80.62,80.65,29649.0,80.393,80.4329,80.3631,80.393,29649.0
2025-03-25 14:55:00,80.65,80.66,80.58,80.58,25648.0,80.393,80.403,80.3233,80.3233,25648.0
2025-03-25 15:00:00,80.59,80.66,80.57,80.66,41533.0,80.3332,80.403,80.3133,80.403,41533.0
2025-03-25 15:05:00,80.66,80.69,80.65,80.67,31708.0,80.403,80.4329,80.393,80.413,31708.0
2025-03-25 15:10:00,80.67,80.71,80.61,80.69,49711.0,80.413,80.4528,80.3532,80.4329,49711.0
2025-03-25 15:15:00,80.69,80.78,80.69,80.74,35258.0,80.4329,80.5226,80.4329,80.4827,35258.0
2025-03-25 15:20:00,80.74,80.8,80.74,80.77,45114.0,80.4827,80.5426,80.4827,80.5126,45114.0
2025-03-25 15:25:00,80.78,80.83,80.72,80.78,39564.0,80.5226,80.5725,80.4628,80.5226,39564.0
2025-03-25 15:30:00,80.78,80.89,80.77,80.87,53308.0,80.5226,80.6323,80.5126,80.6123,53308.0
2025-03-25 15:35:00,80.86,80.91,80.79,80.89,98709.0,80.6024,80.6522,80.5326,80.6323,98709.0
2025-03-25 15:40:00,80.89,80.97,80.79,80.81,96509.0,80.6323,80.712,80.5326,80.5525,96509.0
2025-03-25 15:45:00,80.81,80.97,80.8,80.97,81528.0,80.5525,80.712,80.5426,80.712,81528.0
2025-03-25 15:50:00,80.96,81.03,80.74,80.85,142050.0,80.702,80.7718,80.4827,80.5924,142050.0
2025-03-25 15:55:00,80.86,80.91,80.73,80.75,331145.0,80.6024,80.6522,80.4728,80.4927,331145.0
2025-03-26 09:30:00,80.97,81.12,80.79,80.81,90714.0,80.712,80.8615,80.5326,80.5525,90714.0
2025-03-26 09:35:00,80.81,81.1,80.8,80.92,19615.0,80.5525,80.8416,80.5426,80.6622,19615.0
2025-03-26 09:40:00,80.94,81.24,80.94,81.18,80842.0,80.6821,80.9812,80.6821,80.9213,80842.0
2025-03-26 09:45:00,81.18,81.18,80.83,80.91,60461.0,80.9213,80.9213,80.5725,80.6522,60461.0
2025-03-26 09:50:00,80.94,81.02,80.75,80.84,56963.0,80.6821,80.7619,80.4927,80.5824,56963.0
2025-03-26 09:55:00,80.85,80.89,80.7,80.85,45943.0,80.5924,80.6323,80.4429,80.5924,45943.0
2025-03-26 10:00:00,80.85,80.85,80.68,80.7,47714.0,80.5924,80.5924,80.4229,80.4429,47714.0
2025-03-26 10:05:00,80.71,80.83,80.67,80.78,81979.0,80.4528,80.5725,80.413,80.5226,81979.0
2025-03-26 10:10:00,80.78,80.82,80.71,80.75,78316.0,80.5226,80.5625,80.4528,80.4927,78316.0
2025-03-26 10:15:00,80.74,80.8,80.61,80.61,39524.0,80.4827,80.5426,80.3532,80.3532,39524.0
2025-03-26 10:20:00,80.61,80.61,80.39,80.47,39093.0,80.3532,80.3532,80.1339,80.2136,39093.0
2025-03-26 10:25:00,80.46,80.57,80.44,80.5,22914.0,80.2036,80.3133,80.1837,80.2435,22914.0
2025-03-26 10:30:00,80.49,80.57,80.45,80.53,84711.0,80.2335,80.3133,80.1937,80.2734,84711.0
2025-03-26 10:35:00,80.54,80.57,80.44,80.47,26795.0,80.2834,80.3133,80.1837,80.2136,26795.0
2025-03-26 10:40:00,80.47,80.55,80.34,80.37,37625.0,80.2136,80.2934,80.084,80.1139,37625.0
2025-03-26 10:45:00,80.39,80.39,80.18,80.19,25844.0,80.1339,80.1339,79.9245,79.9345,25844.0
2025-03-26 10:50:00,80.2,80.33,80.19,80.3,26925.0,79.9445,80.0741,79.9345,80.0441,26925.0
2025-03-26 10:55:00,80.29,80.36,80.26,80.33,27873.0,80.0342,80.104,80.0043,80.0741,27873.0
2025-03-26 11:00:00,80.33,80.37,80.29,80.33,22032.0,80.0741,80.1139,80.0342,80.0741,22032.0
2025-03-26 11:05:00,80.32,80.38,80.29,80.36,52757.0,80.0641,80.1239,80.0342,80.104,52757.0
2025-03-26 11:10:00,80.37,80.43,80.34,80.37,69018.0,80.1139,80.1737,80.084,80.1139,69018.0
2025-03-26 11:15:00,80.4,80.58,80.36,80.4,124035.0,80.1438,80.3233,80.104,80.1438,124035.0
2025-03-26 11:20:00,80.4,80.45,80.38,80.41,53338.0,80.1438,80.1937,80.1239,80.1538,53338.0
2025-03-26 11:25:00,80.4,80.52,80.29,80.41,141402.0,80.1438,80.2634,80.0342,80.1538,141402.0
2025-03-26 11:30:00,80.41,80.55,80.39,80.47,53856.0,80.1538,80.2934,80.1339,80.2136,53856.0
2025-03-26 11:35:00,80.47,80.54,80.46,80.5,62436.0,80.2136,80.2834,80.2036,80.2435,62436.0
2025-03-26 11:40:00,80.5,80.65,80.49,80.52,92526.0,80.2435,80.393,80.2335,80.2634,92526.0
2025-03-26 11:45:00,80.5,80.54,80.35,80.37,101485.0,80.2435,80.2834,80.094,80.1139,101485.0
2025-03-26 11:50:00,80.38,80.4,80.32,80.38,93164.0,80.1239,80.1438,80.0641,80.1239,93164.0
2025-03-26 11:55:00,80.37,80.38,80.19,80.34,140173.0,80.1139,80.1239,79.9345,80.084,140173.0
2025-03-26 12:00:00,80.34,80.36,80.19,80.22,66436.0,80.084,80.104,79.9345,79.9644,66436.0
2025-03-26 12:05:00,80.2,80.32,80.18,80.31,48135.0,79.9445,80.0641,79.9245,80.0541,48135.0
2025-03-26 12:10:00,80.29,80.34,80.18,80.24,93013.0,80.0342,80.084,79.9245,79.9843,93013.0
2025-03-26 12:15:00,80.21,80.24,80.05,80.12,46857.0,79.9544,79.9843,79.7949,79.8647,46857.0
2025-03-26 12:20:00,80.12,80.2,80.1,80.18,69764.0,79.8647,79.9445,79.8448,79.9245,69764.0
2025-03-26 12:25:00,80.19,80.31,80.18,80.27,16689.0,79.9345,80.0541,79.9245,80.0142,16689.0
2025-03-26 12:30:00,80.26,80.37,80.25,80.34,18095.0,80.0043,80.1139,79.9943,80.084,18095.0
2025-03-26 12:35:00,80.35,80.47,80.35,80.41,35097.0,80.094,80.2136,80.094,80.1538,35097.0
2025-03-26 12:40:00,80.41,80.43,80.37,80.39,16995.0,80.1538,80.1737,80.1139,80.1339,16995.0
2025-03-26 12:45:00,80.39,80.46,80.37,80.44,66997.0,80.1339,80.2036,80.1139,80.1837,66997.0
2025-03-26 12:50:00,80.44,80.45,80.29,80.31,38533.0,80.1837,80.1937,80.0342,80.0541,38533.0
2025-03-26 12:55:00,80.3,80.33,80.15,80.17,59246.0,80.0441,80.0741,79.8946,79.9146,59246.0
2025-03-26 13:00:00,80.17,80.27,80.11,80.11,44749.0,79.9146,80.0142,79.8548,79.8548,44749.0
2025-03-26 13:05:00,80.11,80.15,80.04,80.11,26676.0,79.8548,79.8946,79.785,79.8548,26676.0
2025-03-26 13:10:00,80.1,80.14,80.07,80.11,34390.0,79.8448,79.8847,79.8149,79.8548,34390.0
2025-03-26 13:15:00,80.1,80.12,79.95,80.12,56329.0,79.8448,79.8647,79.6953,79.8647,56329.0
2025-03-26 13:20:00,80.12,80.19,80.1,80.17,59248.0,79.8647,79.9345,79.8448,79.9146,59248.0
2025-03-26 13:25:00,80.17,80.24,80.13,80.16,56093.0,79.9146,79.9843,79.8747,79.9046,56093.0
2025-03-26 13:30:00,80.15,80.2,80.12,80.18,148868.0,79.8946,79.9445,79.8647,79.9245,148868.0
2025-03-26 13:35:00,80.17,80.22,80.17,80.22,94348.0,79.9146,79.9644,79.9146,79.9644,94348.0
2025-03-26 13:40:00,80.22,80.35,80.12,80.13,53960.0,79.9644,80.094,79.8647,79.8747,53960.0
2025-03-26 13:45:00,80.13,80.28,80.12,80.22,88364.0,79.8747,80.0242,79.8647,79.9644,88364.0
2025-03-26 13:50:00,80.23,80.27,80.2,80.21,42625.0,79.9744,80.0142,79.9445,79.9544,42625.0
2025-03-26 13:55:00,80.2,80.24,80.1,80.13,127797.0,79.9445,79.9843,79.8448,79.8747,127797.0
2025-03-26 14:00:00,80.14,80.25,80.1,80.24,114808.0,79.8847,79.9943,79.8448,79.9843,114808.0
2025-03-26 14:05:00,80.22,80.23,79.98,80.01,73812.0,79.9644,79.9744,79.7252,79.7551,73812.0
2025-03-26 14:10:00,80.0,80.16,79.99,80.1,63015.0,79.7451,79.9046,79.7351,79.8448,63015.0
2025-03-26 14:15:00,80.1,80.1,79.97,79.99,41463.0,79.8448,79.8448,79.7152,79.7351,41463.0
2025-03-26 14:20:00,79.99,80.08,79.97,80.04,41600.0,79.7351,79.8248,79.7152,79.785,41600.0
2025-03-26 14:25:00,80.02,80.13,80.02,80.05,40350.0,79.765,79.8747,79.765,79.7949,40350.0
2025-03-26 14:30:00,80.04,80.09,79.99,80.01,59782.0,79.785,79.8348,79.7351,79.7551,59782.0
2025-03-26 14:35:00,80.0,80.03,79.95,80.03,55920.0,79.7451,79.775,79.6953,79.775,55920.0
2025-03-26 14:40:00,80.03,80.03,79.8,79.8,58070.0,79.775,79.775,79.5457,79.5457,58070.0
2025-03-26 14:45:00,79.78,79.86,79.7,79.75,84717.0,79.5258,79.6055,79.4461,79.4959,84717.0
2025-03-26 14:50:00,79.76,79.83,79.71,79.78,66465.0,79.5059,79.5756,79.456,79.5258,66465.0
2025-03-26 14:55:00,79.78,79.8,79.69,79.71,53654.0,79.5258,79.5457,79.4361,79.456,53654.0
2025-03-26 15:00:00,79.7,79.87,79.68,79.77,57293.0,79.4461,79.6155,79.4261,79.5158,57293.0
2025-03-26 15:05:00,79.77,79.84,79.75,79.81,41565.0,79.5158,79.5856,79.4959,79.5557,41565.0
2025-03-26 15:10:00,79.81,79.89,79.78,79.88,50252.0,79.5557,79.6355,79.5258,79.6255,50252.0
2025-03-26 15:15:00,79.88,80.02,79.86,79.98,87467.0,79.6255,79.765,79.6055,79.7252,87467.0
2025-03-26 15:20:00,79.96,80.07,79.94,80.0,71179.0,79.7052,79.8149,79.6853,79.7451,71179.0
2025-03-26 15:25:00,80.0,80.02,79.88,79.9,105934.0,79.7451,79.765,79.6255,79.6454,105934.0
2025-03-26 15:30:00,79.9,80.02,79.89,79.97,70666.0,79.6454,79.765,79.6355,79.7152,70666.0
2025-03-26 15:35:00,79.98,79.99,79.93,79.97,43020.0,79.7252,79.7351,79.6753,79.7152,43020.0
2025-03-26 15:40:00,79.97,80.16,79.93,80.15,112310.0,79.7152,79.9046,79.6753,79.8946,112310.0
2025-03-26 15:45:00,80.15,80.18,80.05,80.12,63043.0,79.8946,79.9245,79.7949,79.8647,63043.0
2025-03-26 15:50:00,80.12,80.34,80.09,80.31,139442.0,79.8647,80.084,79.8348,80.0541,139442.0
2025-03-26 15:55:00,80.31,80.32,80.1,80.13,359741.0,80.0541,80.0641,79.8448,79.8747,359741.0
2025-03-27 09:30:00,79.65,79.79,79.3,79.47,85560.0,79.3962,79.5358,79.0473,79.2168,85560.0
2025-03-27 09:35:00,79.45,79.61,79.19,79.29,26868.0,79.1969,79.3563,78.9377,79.0374,26868.0
2025-03-27 09:40:00,79.28,79.56,79.16,79.25,56827.0,79.0274,79.3065,78.9078,78.9975,56827.0
2025-03-27 09:45:00,79.29,79.89,79.24,79.86,71487.0,79.0374,79.6355,78.9875,79.6055,71487.0
2025-03-27 09:50:00,79.89,80.21,79.79,80.11,94175.0,79.6355,79.9544,79.5358,79.8548,94175.0
2025-03-27 09:55:00,80.08,80.22,79.98,80.11,58395.0,79.8248,79.9644,79.7252,79.8548,58395.0
2025-03-27 10:00:00,80.11,80.22,79.91,80.04,85108.0,79.8548,79.9644,79.6554,79.785,85108.0
2025-03-27 10:05:00,80.06,80.12,79.95,80.12,28485.0,79.8049,79.8647,79.6953,79.8647,28485.0
2025-03-27 10:10:00,80.12,80.21,79.88,80.17,49717.0,79.8647,79.9544,79.6255,79.9146,49717.0
2025-03-27 10:15:00,80.18,80.33,80.12,80.33,21495.0,79.9245,80.0741,79.8647,80.0741,21495.0
2025-03-27 10:20:00,80.33,80.34,80.19,80.29,42453.0,80.0741,80.084,79.9345,80.0342,42453.0
2025-03-27 10:25:00,80.27,80.4,80.27,80.36,35300.0,80.0142,80.1438,80.0142,80.104,35300.0
2025-03-27 10:30:00,80.35,80.45,80.34,80.44,24598.0,80.094,80.1937,80.084,80.1837,24598.0
2025-03-27 10:35:00,80.43,80.48,80.36,80.37,28816.0,80.1737,80.2236,80.104,80.1139,28816.0
2025-03-27 10:40:00,80.37,80.45,80.32,80.43,36471.0,80.1139,80.1937,80.0641,80.1737,36471.0
2025-03-27 10:45:00,80.42,80.45,80.28,80.37,41122.0,80.1638,80.1937,80.0242,80.1139,41122.0
2025-03-27 10:50:00,80.36,80.42,80.3,80.42,33859.0,80.104,80.1638,80.0441,80.1638,33859.0
2025-03-27 10:55:00,80.42,80.58,80.37,80.55,30703.0,80.1638,80.3233,80.1139,80.2934,30703.0
2025-03-27 11:00:00,80.55,80.61,80.49,80.51,55257.0,80.2934,80.3532,80.2335,80.2535,55257.0
2025-03-27 11:05:00,80.51,80.51,80.31,80.33,32629.0,80.2535,80.2535,80.0541,80.0741,32629.0
2025-03-27 11:10:00,80.32,80.44,80.27,80.32,21443.0,80.0641,80.1837,80.0142,80.0641,21443.0
2025-03-27 11:15:00,80.31,80.46,80.28,80.43,35105.0,80.0541,80.2036,80.0242,80.1737,35105.0
2025-03-27 11:20:00,80.42,80.42,80.16,80.16,27513.0,80.1638,80.1638,79.9046,79.9046,27513.0
2025-03-27 11:25:00,80.17,80.23,80.12,80.14,32754.0,79.9146,79.9744,79.8647,79.8847,32754.0
2025-03-27 11:30:00,80.15,80.16,79.9,79.92,89108.0,79.8946,79.9046,79.6454,79.6654,89108.0
2025-03-27 11:35:00,79.92,79.96,79.76,79.85,26711.0,79.6654,79.7052,79.5059,79.5956,26711.0
2025-03-27 11:40:00,79.84,80.0,79.82,79.92,64489.0,79.5856,79.7451,79.5657,79.6654,64489.0
2025-03-27 11:45:00,79.93,79.93,79.73,79.77,58794.0,79.6753,79.6753,79.476,79.5158,58794.0
2025-03-27 11:50:00,79.78,79.95,79.77,79.83,59276.0,79.5258,79.6953,79.5158,79.5756,59276.0
2025-03-27 11:55:00,79.83,79.94,79.81,79.89,43708.0,79.5756,79.6853,79.5557,79.6355,43708.0
2025-03-27 12:00:00,79.88,80.02,79.85,80.02,38364.0,79.6255,79.765,79.5956,79.765,38364.0
2025-03-27 12:05:00,80.03,80.23,80.03,80.22,22126.0,79.775,79.9744,79.775,79.9644,22126.0
2025-03-27 12:10:00,80.2,80.28,80.12,80.27,73758.0,79.9445,80.0242,79.8647,80.0142,73758.0
2025-03-27 12:15:00,80.28,80.47,80.24,80.45,33674.0,80.0242,80.2136,79.9843,80.1937,33674.0
2025-03-27 12:20:00,80.44,80.48,80.37,80.39,40302.0,80.1837,80.2236,80.1139,80.1339,40302.0
2025-03-27 12:25:00,80.39,80.39,80.19,80.19,30726.0,80.1339,80.1339,79.9345,79.9345,30726.0
2025-03-27 12:30:00,80.2,80.32,80.16,80.28,29911.0,79.9445,80.0641,79.9046,80.0242,29911.0
2025-03-27 12:35:00,80.29,80.37,80.27,80.3,55268.0,80.0342,80.1139,80.0142,80.0441,55268.0
2025-03-27 12:40:00,80.3,80.3,80.13,80.13,57543.0,80.0441,80.0441,79.8747,79.8747,57543.0
2025-03-27 12:45:00,80.13,80.18,79.95,79.96,42353.0,79.8747,79.9245,79.6953,79.7052,42353.0
2025-03-27 12:50:00,79.96,80.04,79.9,80.03,44903.0,79.7052,79.785,79.6454,79.775,44903.0
2025-03-27 12:55:00,80.05,80.05,79.88,79.98,48284.0,79.7949,79.7949,79.6255,79.7252,48284.0
2025-03-27 13:00:00,79.98,80.06,79.94,80.05,64779.0,79.7252,79.8049,79.6853,79.7949,64779.0
2025-03-27 13:05:00,80.05,80.06,80.0,80.03,36569.0,79.7949,79.8049,79.7451,79.775,36569.0
2025-03-27 13:10:00,80.02,80.15,80.0,80.13,16370.0,79.765,79.8946,79.7451,79.8747,16370.0
2025-03-27 13:15:00,80.14,80.17,80.07,80.08,19330.0,79.8847,79.9146,79.8149,79.8248,19330.0
2025-03-27 13:20:00,80.08,80.12,80.03,80.06,18215.0,79.8248,79.8647,79.775,79.8049,18215.0
2025-03-27 13:25:00,80.05,80.05,79.96,79.98,43815.0,79.7949,79.7949,79.7052,79.7252,43815.0
2025-03-27 13:30:00,79.98,80.02,79.88,79.92,49732.0,79.7252,79.765,79.6255,79.6654,49732.0
2025-03-27 13:35:00,79.92,79.95,79.85,79.87,34607.0,79.6654,79.6953,79.5956,79.6155,34607.0
2025-03-27 13:40:00,79.87,79.89,79.78,79.8,12224.0,79.6155,79.6355,79.5258,79.5457,12224.0
2025-03-27 13:45:00,79.81,79.87,79.77,79.84,16094.0,79.5557,79.6155,79.5158,79.5856,16094.0
2025-03-27 13:50:00,79.85,79.87,79.71,79.71,24034.0,79.5956,79.6155,79.456,79.456,24034.0
2025-03-27 13:55:00,79.71,79.76,79.68,79.76,17677.0,79.456,79.5059,79.4261,79.5059,17677.0
2025-03-27 14:00:00,79.74,79.85,79.74,79.85,16312.0,79.4859,79.5956,79.4859,79.5956,16312.0
2025-03-27 14:05:00,79.85,79.96,79.83,79.9,25487.0,79.5956,79.7052,79.5756,79.6454,25487.0
2025-03-27 14:10:00,79.91,80.0,79.9,80.0,31035.0,79.6554,79.7451,79.6454,79.7451,31035.0
2025-03-27 14:15:00,80.0,80.0,79.83,79.84,66638.0,79.7451,79.7451,79.5756,79.5856,66638.0
2025-03-27 14:20:00,79.83,79.87,79.76,79.78,23951.0,79.5756,79.6155,79.5059,79.5258,23951.0
2025-03-27 14:25:00,79.78,79.84,79.74,79.81,17432.0,79.5258,79.5856,79.4859,79.5557,17432.0
2025-03-27 14:30:00,79.81,79.85,79.78,79.84,30873.0,79.5557,79.5956,79.5258,79.5856,30873.0
2025-03-27 14:35:00,79.84,79.91,79.83,79.91,14413.0,79.5856,79.6554,79.5756,79.6554,14413.0
2025-03-27 14:40:00,79.9,79.97,79.89,79.92,18555.0,79.6454,79.7152,79.6355,79.6654,18555.0
2025-03-27 14:45:00,79.92,79.99,79.92,79.98,16492.0,79.6654,79.7351,79.6654,79.7252,16492.0
2025-03-27 14:50:00,79.98,80.02,79.92,79.96,27343.0,79.7252,79.765,79.6654,79.7052,27343.0
2025-03-27 14:55:00,79.95,79.95,79.71,79.71,18782.0,79.6953,79.6953,79.456,79.456,18782.0
2025-03-27 15:00:00,79.73,79.77,79.67,79.68,43578.0,79.476,79.5158,79.4162,79.4261,43578.0
2025-03-27 15:05:00,79.67,79.72,79.58,79.65,30102.0,79.4162,79.466,79.3264,79.3962,30102.0
2025-03-27 15:10:00,79.66,79.76,79.64,79.76,56233.0,79.4062,79.5059,79.3862,79.5059,56233.0
2025-03-27 15:15:00,79.77,79.94,79.76,79.92,40429.0,79.5158,79.6853,79.5059,79.6654,40429.0
2025-03-27 15:20:00,79.92,80.0,79.89,79.99,50874.0,79.6654,79.7451,79.6355,79.7351,50874.0
2025-03-27 15:25:00,79.98,80.0,79.93,79.99,37984.0,79.7252,79.7451,79.6753,79.7351,37984.0
2025-03-27 15:30:00,80.0,80.0,79.9,79.98,49301.0,79.7451,79.7451,79.6454,79.7252,49301.0
2025-03-27 15:35:00,79.99,79.99,79.83,79.84,55405.0,79.7351,79.7351,79.5756,79.5856,55405.0
2025-03-27 15:40:00,79.82,79.86,79.77,79.8,52867.0,79.5657,79.6055,79.5158,79.5457,52867.0
2025-03-27 15:45:00,79.8,79.95,79.76,79.94,55329.0,79.5457,79.6953,79.5059,79.6853,55329.0
2025-03-27 15:50:00,79.94,79.94,79.7,79.79,123697.0,79.6853,79.6853,79.4461,79.5358,123697.0
2025-03-27 15:55:00,79.78,79.88,79.55,79.59,383993.0,79.5258,79.6255,79.2965,79.3364,383993.0
2025-03-28 09:30:00,79.27,79.5,78.88,79.26,130667.0,79.0174,79.2467,78.6287,79.0075,130667.0
2025-03-28 09:35:00,79.3,79.69,79.3,79.56,43930.0,79.0473,79.4361,79.0473,79.3065,43930.0
2025-03-28 09:40:00,79.62,79.62,78.97,78.97,52340.0,79.3663,79.3663,78.7184,78.7184,52340.0
2025-03-28 09:45:00,78.97,79.05,78.78,78.91,51695.0,78.7184,78.7981,78.529,78.6586,51695.0
2025-03-28 09:50:00,78.91,79.05,78.83,78.89,48674.0,78.6586,78.7981,78.5788,78.6386,48674.0
2025-03-28 09:55:00,78.93,78.94,78.78,78.92,40098.0,78.6785,78.6885,78.529,78.6685,40098.0
2025-03-28 10:00:00,78.88,78.88,78.62,78.66,89917.0,78.6287,78.6287,78.3695,78.4094,89917.0
2025-03-28 10:05:00,78.68,78.71,78.32,78.4,48459.0,78.4293,78.4592,78.0705,78.1502,48459.0
2025-03-28 10:10:00,78.41,78.5,78.36,78.44,45223.0,78.1602,78.2499,78.1103,78.1901,45223.0
2025-03-28 10:15:00,78.45,78.59,78.33,78.36,46963.0,78.2,78.3396,78.0804,78.1103,46963.0
2025-03-28 10:20:00,78.35,78.42,78.22,78.26,34421.0,78.1004,78.1701,77.9708,78.0106,34421.0
2025-03-28 10:25:00,78.25,78.29,78.07,78.08,27652.0,78.0007,78.0406,77.8213,77.8312,27652.0
2025-03-28 10:30:00,78.08,78.26,78.08,78.21,44004.0,77.8312,78.0106,77.8312,77.9608,44004.0
2025-03-28 10:35:00,78.19,78.19,78.0,78.14,73619.0,77.9409,77.9409,77.7515,77.891,73619.0
2025-03-28 10:40:00,78.17,78.29,78.14,78.25,38622.0,77.9209,78.0406,77.891,78.0007,38622.0
2025-03-28 10:45:00,78.26,78.28,78.08,78.08,62763.0,78.0106,78.0306,77.8312,77.8312,62763.0
2025-03-28 10:50:00,78.09,78.2,78.03,78.2,46606.0,77.8412,77.9508,77.7814,77.9508,46606.0
2025-03-28 10:55:00,78.19,78.21,78.01,78.03,62701.0,77.9409,77.9608,77.7614,77.7814,62701.0
2025-03-28 11:00:00,78.03,78.05,77.83,77.89,55585.0,77.7814,77.8013,77.582,77.6418,55585.0
2025-03-28 11:05:00,77.89,78.04,77.88,77.96,31682.0,77.6418,77.7913,77.6319,77.7116,31682.0
2025-03-28 11:10:00,77.97,78.12,77.95,77.98,47289.0,77.7216,77.8711,77.7016,77.7315,47289.0
2025-03-28 11:15:00,77.99,78.04,77.91,77.98,33230.0,77.7415,77.7913,77.6618,77.7315,33230.0
2025-03-28 11:20:00,77.98,78.06,77.91,77.94,85420.0,77.7315,77.8113,77.6618,77.6917,85420.0
2025-03-28 11:25:00,77.93,78.05,77.93,78.02,59692.0,77.6817,77.8013,77.6817,77.7714,59692.0
2025-03-28 11:30:00,78.02,78.11,77.98,78.11,20616.0,77.7714,77.8611,77.7315,77.8611,20616.0
2025-03-28 11:35:00,78.11,78.3,78.09,78.26,31302.0,77.8611,78.0505,77.8412,78.0106,31302.0
2025-03-28 11:40:00,78.25,78.29,78.11,78.12,27036.0,78.0007,78.0406,77.8611,77.8711,27036.0
2025-03-28 11:45:00,78.11,78.19,78.09,78.1,35307.0,77.8611,77.9409,77.8412,77.8512,35307.0
2025-03-28 11:50:00,78.1,78.1,77.94,77.94,21592.0,77.8512,77.8512,77.6917,77.6917,21592.0
2025-03-28 11:55:00,77.95,77.95,77.86,77.86,50708.0,77.7016,77.7016,77.6119,77.6119,50708.0
2025-03-28 12:00:00,77.85,77.96,77.84,77.92,27289.0,77.602,77.7116,77.592,77.6717,27289.0
2025-03-28 12:05:00,77.92,77.94,77.68,77.69,34834.0,77.6717,77.6917,77.4325,77.4425,34834.0
2025-03-28 12:10:00,77.68,77.8,77.68,77.75,30685.0,77.4325,77.5521,77.4325,77.5023,30685.0
2025-03-28 12:15:00,77.76,77.79,77.62,77.62,38321.0,77.5122,77.5421,77.3727,77.3727,38321.0
2025-03-28 12:20:00,77.63,77.72,77.62,77.69,28365.0,77.3827,77.4724,77.3727,77.4425,28365.0
2025-03-28 12:25:00,77.69,77.74,77.63,77.7,30739.0,77.4425,77.4923,77.3827,77.4524,30739.0
2025-03-28 12:30:00,77.71,77.73,77.66,77.71,28549.0,77.4624,77.4823,77.4126,77.4624,28549.0
2025-03-28 12:35:00,77.71,77.74,77.62,77.69,26333.0,77.4624,77.4923,77.3727,77.4425,26333.0
2025-03-28 12:40:00,77.69,77.7,77.6,77.63,65443.0,77.4425,77.4524,77.3527,77.3827,65443.0
2025-03-28 12:45:00,77.62,77.69,77.6,77.67,49204.0,77.3727,77.4425,77.3527,77.4225,49204.0
2025-03-28 12:50:00,77.67,77.8,77.66,77.79,61835.0,77.4225,77.5521,77.4126,77.5421,61835.0
2025-03-28 12:55:00,77.8,77.82,77.66,77.68,44323.0,77.5521,77.572,77.4126,77.4325,44323.0
2025-03-28 13:00:00,77.68,77.68,77.54,77.58,34555.0,77.4325,77.4325,77.2929,77.3328,34555.0
2025-03-28 13:05:00,77.57,77.59,77.51,77.52,32992.0,77.3228,77.3428,77.263,77.273,32992.0
2025-03-28 13:10:00,77.52,77.54,77.45,77.49,28207.0,77.273,77.2929,77.2032,77.2431,28207.0
2025-03-28 13:15:00,77.48,77.65,77.47,77.6,35333.0,77.2331,77.4026,77.2232,77.3527,35333.0
2025-03-28 13:20:00,77.59,77.62,77.52,77.55,31556.0,77.3428,77.3727,77.273,77.3029,31556.0
2025-03-28 13:25:00,77.55,77.55,77.44,77.48,33079.0,77.3029,77.3029,77.1933,77.2331,33079.0
2025-03-28 13:30:00,77.49,77.59,77.45,77.58,34947.0,77.2431,77.3428,77.2032,77.3328,34947.0
2025-03-28 13:35:00,77.58,77.71,77.54,77.7,34754.0,77.3328,77.4624,77.2929,77.4524,34754.0
2025-03-28 13:40:00,77.7,77.78,77.68,77.76,32953.0,77.4524,77.5322,77.4325,77.5122,32953.0
2025-03-28 13:45:00,77.76,77.76,77.62,77.63,31834.0,77.5122,77.5122,77.3727,77.3827,31834.0
2025-03-28 13:50:00,77.63,77.65,77.58,77.61,30828.0,77.3827,77.4026,77.3328,77.3627,30828.0
2025-03-28 13:55:00,77.62,77.73,77.61,77.73,17254.0,77.3727,77.4823,77.3627,77.4823,17254.0
2025-03-28 14:00:00,77.72,77.79,77.63,77.65,22891.0,77.4724,77.5421,77.3827,77.4026,22891.0
2025-03-28 14:05:00,77.65,77.76,77.64,77.75,22593.0,77.4026,77.5122,77.3926,77.5023,22593.0
2025-03-28 14:10:00,77.75,77.81,77.73,77.73,21637.0,77.5023,77.5621,77.4823,77.4823,21637.0
2025-03-28 14:15:00,77.73,77.8,77.72,77.75,21647.0,77.4823,77.5521,77.4724,77.5023,21647.0
2025-03-28 14:20:00,77.75,77.78,77.67,77.69,21879.0,77.5023,77.5322,77.4225,77.4425,21879.0
2025-03-28 14:25:00,77.69,77.71,77.62,77.64,27204.0,77.4425,77.4624,77.3727,77.3926,27204.0
2025-03-28 14:30:00,77.63,77.65,77.59,77.63,28116.0,77.3827,77.4026,77.3428,77.3827,28116.0
2025-03-28 14:35:00,77.63,77.65,77.52,77.53,39234.0,77.3827,77.4026,77.273,77.283,39234.0
2025-03-28 14:40:00,77.53,77.53,77.48,77.5,27394.0,77.283,77.283,77.2331,77.2531,27394.0
2025-03-28 14:45:00,77.52,77.57,77.46,77.56,32469.0,77.273,77.3228,77.2132,77.3129,32469.0
2025-03-28 14:50:00,77.55,77.59,77.5,77.59,25044.0,77.3029,77.3428,77.2531,77.3428,25044.0
2025-03-28 14:55:00,77.58,77.66,77.57,77.65,28766.0,77.3328,77.4126,77.3228,77.4026,28766.0
2025-03-28 15:00:00,77.64,77.67,77.58,77.64,42995.0,77.3926,77.4225,77.3328,77.3926,42995.0
2025-03-28 15:05:00,77.64,77.7,77.63,77.67,33611.0,77.3926,77.4524,77.3827,77.4225,33611.0
2025-03-28 15:10:00,77.67,77.68,77.56,77.64,35720.0,77.4225,77.4325,77.3129,77.3926,35720.0
2025-03-28 15:15:00,77.65,77.71,77.57,77.7,40983.0,77.4026,77.4624,77.3228,77.4524,40983.0
2025-03-28 15:20:00,77.7,77.7,77.6,77.64,56897.0,77.4524,77.4524,77.3527,77.3926,56897.0
2025-03-28 15:25:00,77.64,77.65,77.55,77.62,35413.0,77.3926,77.4026,77.3029,77.3727,35413.0
2025-03-28 15:30:00,77.63,77.66,77.45,77.45,57001.0,77.3827,77.4126,77.2032,77.2032,57001.0
2025-03-28 15:35:00,77.46,77.62,77.41,77.59,65548.0,77.2132,77.3727,77.1634,77.3428,65548.0
2025-03-28 15:40:00,77.59,77.64,77.53,77.64,62441.0,77.3428,77.3926,77.283,77.3926,62441.0
2025-03-28 15:45:00,77.64,77.84,77.6,77.84,69286.0,77.3926,77.592,77.3527,77.592,69286.0
2025-03-28 15:50:00,77.84,77.89,77.71,77.85,138378.0,77.592,77.6418,77.4624,77.602,138378.0
2025-03-28 15:55:00,77.84,77.92,77.75,77.79,445527.0,77.592,77.6717,77.5023,77.5421,445527.0
2025-03-31 09:30:00,77.37,77.58,77.04,77.23,196237.0,77.1235,77.3328,76.7945,76.9839,196237.0
2025-03-31 09:35:00,77.28,77.65,77.21,77.48,117472.0,77.0338,77.4026,76.964,77.2331,117472.0
2025-03-31 09:40:00,77.45,77.5,77.1,77.1,146783.0,77.2032,77.2531,76.8543,76.8543,146783.0
2025-03-31 09:45:00,77.12,77.24,76.97,77.18,109065.0,76.8743,76.9939,76.7248,76.9341,109065.0
2025-03-31 09:50:00,77.14,77.55,77.13,77.47,29588.0,76.8942,77.3029,76.8842,77.2232,29588.0
2025-03-31 09:55:00,77.45,77.66,77.41,77.45,51513.0,77.2032,77.4126,77.1634,77.2032,51513.0
2025-03-31 10:00:00,77.45,77.93,77.45,77.87,64307.0,77.2032,77.6817,77.2032,77.6219,64307.0
2025-03-31 10:05:00,77.86,78.03,77.86,77.95,43262.0,77.6119,77.7814,77.6119,77.7016,43262.0
2025-03-31 10:10:00,77.95,78.0,77.74,77.78,42618.0,77.7016,77.7515,77.4923,77.5322,42618.0
2025-03-31 10:15:00,77.75,77.82,77.65,77.66,71006.0,77.5023,77.572,77.4026,77.4126,71006.0
2025-03-31 10:20:00,77.66,77.72,77.56,77.7,86814.0,77.4126,77.4724,77.3129,77.4524,86814.0
2025-03-31 10:25:00,77.72,77.72,77.42,77.53,39671.0,77.4724,77.4724,77.1733,77.283,39671.0
2025-03-31 10:30:00,77.54,77.86,77.52,77.79,79287.0,77.2929,77.6119,77.273,77.5421,79287.0
2025-03-31 10:35:00,77.8,77.81,77.62,77.8,70236.0,77.5521,77.5621,77.3727,77.5521,70236.0
2025-03-31 10:40:00,77.8,77.86,77.68,77.73,29399.0,77.5521,77.6119,77.4325,77.4823,29399.0
2025-03-31 10:45:00,77.74,77.88,77.69,77.82,42056.0,77.4923,77.6319,77.4425,77.572,42056.0
2025-03-31 10:50:00,77.83,77.86,77.63,77.78,42373.0,77.582,77.6119,77.3827,77.5322,42373.0
2025-03-31 10:55:00,77.78,77.87,77.74,77.83,31627.0,77.5322,77.6219,77.4923,77.582,31627.0
2025-03-31 11:00:00,77.84,77.92,77.81,77.91,31727.0,77.592,77.6717,77.5621,77.6618,31727.0
2025-03-31 11:05:00,77.91,77.93,77.72,77.76,67202.0,77.6618,77.6817,77.4724,77.5122,67202.0
2025-03-31 11:10:00,77.77,77.88,77.71,77.73,46655.0,77.5222,77.6319,77.4624,77.4823,46655.0
2025-03-31 11:15:00,77.73,77.88,77.69,77.85,32727.0,77.4823,77.6319,77.4425,77.602,32727.0
2025-03-31 11:20:00,77.86,78.05,77.85,78.02,19670.0,77.6119,77.8013,77.602,77.7714,19670.0
2025-03-31 11:25:00,78.02,78.06,77.82,77.83,22976.0,77.7714,77.8113,77.572,77.582,22976.0
2025-03-31 11:30:00,77.82,77.9,77.79,77.89,32648.0,77.572,77.6518,77.5421,77.6418,32648.0
2025-03-31 11:35:00,77.88,77.98,77.86,77.98,18948.0,77.6319,77.7315,77.6119,77.7315,18948.0
2025-03-31 11:40:00,77.99,78.01,77.95,77.97,41580.0,77.7415,77.7614,77.7016,77.7216,41580.0
2025-03-31 11:45:00,77.97,78.09,77.95,78.07,39076.0,77.7216,77.8412,77.7016,77.8213,39076.0
2025-03-31 11:50:00,78.08,78.08,77.99,78.07,48171.0,77.8312,77.8312,77.7415,77.8213,48171.0
2025-03-31 11:55:00,78.06,78.06,77.9,77.9,24551.0,77.8113,77.8113,77.6518,77.6518,24551.0
2025-03-31 12:00:00,77.91,77.96,77.89,77.94,40636.0,77.6618,77.7116,77.6418,77.6917,40636.0
2025-03-31 12:05:00,77.93,77.93,77.74,77.75,42955.0,77.6817,77.6817,77.4923,77.5023,42955.0
2025-03-31 12:10:00,77.76,77.77,77.65,77.7,21269.0,77.5122,77.5222,77.4026,77.4524,21269.0
2025-03-31 12:15:00,77.69,77.83,77.65,77.82,56572.0,77.4425,77.582,77.4026,77.572,56572.0
2025-03-31 12:20:00,77.81,77.85,77.73,77.84,28688.0,77.5621,77.602,77.4823,77.592,28688.0
2025-03-31 12:25:00,77.85,77.95,77.83,77.86,102926.0,77.602,77.7016,77.582,77.6119,102926.0
2025-03-31 12:30:00,77.85,77.87,77.65,77.87,58538.0,77.602,77.6219,77.4026,77.6219,58538.0
2025-03-31 12:35:00,77.87,77.96,77.82,77.95,26653.0,77.6219,77.7116,77.572,77.7016,26653.0
2025-03-31 12:40:00,77.95,77.98,77.84,77.87,23311.0,77.7016,77.7315,77.592,77.6219,23311.0
2025-03-31 12:45:00,77.87,77.93,77.86,77.91,19618.0,77.6219,77.6817,77.6119,77.6618,19618.0
2025-03-31 12:50:00,77.91,77.95,77.86,77.92,22602.0,77.6618,77.7016,77.6119,77.6717,22602.0
2025-03-31 12:55:00,77.92,77.94,77.76,77.76,42784.0,77.6717,77.6917,77.5122,77.5122,42784.0
2025-03-31 13:00:00,77.74,77.81,77.68,77.81,18179.0,77.4923,77.5621,77.4325,77.5621,18179.0
2025-03-31 13:05:00,77.8,77.91,77.77,77.9,20471.0,77.5521,77.6618,77.5222,77.6518,20471.0
2025-03-31 13:10:00,77.9,77.98,77.87,77.93,24830.0,77.6518,77.7315,77.6219,77.6817,24830.0
2025-03-31 13:15:00,77.94,77.94,77.76,77.77,19442.0,77.6917,77.6917,77.5122,77.5222,19442.0
2025-03-31 13:20:00,77.77,77.77,77.66,77.77,37055.0,77.5222,77.5222,77.4126,77.5222,37055.0
2025-03-31 13:25:00,77.77,77.86,77.76,77.86,25705.0,77.5222,77.6119,77.5122,77.6119,25705.0
2025-03-31 13:30:00,77.86,77.89,77.83,77.89,16571.0,77.6119,77.6418,77.582,77.6418,16571.0
2025-03-31 13:35:00,77.87,77.93,77.82,77.89,21573.0,77.6219,77.6817,77.572,77.6418,21573.0
2025-03-31 13:40:00,77.89,77.9,77.74,77.75,16044.0,77.6418,77.6518,77.4923,77.5023,16044.0
2025-03-31 13:45:00,77.75,77.79,77.73,77.76,39547.0,77.5023,77.5421,77.4823,77.5122,39547.0
2025-03-31 13:50:00,77.77,77.89,77.76,77.87,18510.0,77.5222,77.6418,77.5122,77.6219,18510.0
2025-03-31 13:55:00,77.88,77.88,77.77,77.79,17145.0,77.6319,77.6319,77.5222,77.5421,17145.0
2025-03-31 14:00:00,77.78,78.03,77.76,78.01,34426.0,77.5322,77.7814,77.5122,77.7614,34426.0
2025-03-31 14:05:00,78.02,78.29,78.0,78.29,49959.0,77.7714,78.0406,77.7515,78.0406,49959.0
2025-03-31 14:10:00,78.29,78.43,78.29,78.33,49081.0,78.0406,78.1801,78.0406,78.0804,49081.0
2025-03-31 14:15:00,78.33,78.38,78.22,78.31,68602.0,78.0804,78.1303,77.9708,78.0605,68602.0
2025-03-31 14:20:00,78.32,78.33,78.21,78.26,30683.0,78.0705,78.0804,77.9608,78.0106,30683.0
2025-03-31 14:25:00,78.25,78.33,78.21,78.31,21852.0,78.0007,78.0804,77.9608,78.0605,21852.0
2025-03-31 14:30:00,78.31,78.44,78.29,78.37,15297.0,78.0605,78.1901,78.0406,78.1203,15297.0
2025-03-31 14:35:00,78.38,78.4,78.33,78.36,42069.0,78.1303,78.1502,78.0804,78.1103,42069.0
2025-03-31 14:40:00,78.36,78.55,78.34,78.45,66944.0,78.1103,78.2997,78.0904,78.2,66944.0
2025-03-31 14:45:00,78.45,78.46,78.26,78.38,37142.0,78.2,78.21,78.0106,78.1303,37142.0
2025-03-31 14:50:00,78.37,78.48,78.36,78.44,16774.0,78.1203,78.2299,78.1103,78.1901,16774.0
2025-03-31 14:55:00,78.44,78.45,78.3,78.3,44096.0,78.1901,78.2,78.0505,78.0505,44096.0
2025-03-31 15:00:00,78.31,78.43,78.29,78.37,55245.0,78.0605,78.1801,78.0406,78.1203,55245.0
2025-03-31 15:05:00,78.37,78.45,78.34,78.42,31905.0,78.1203,78.2,78.0904,78.1701,31905.0
2025-03-31 15:10:00,78.44,78.63,78.38,78.55,66589.0,78.1901,78.3795,78.1303,78.2997,66589.0
2025-03-31 15:15:00,78.56,78.59,78.48,78.51,47946.0,78.3097,78.3396,78.2299,78.2599,47946.0
2025-03-31 15:20:00,78.52,78.59,78.5,78.52,41423.0,78.2698,78.3396,78.2499,78.2698,41423.0
2025-03-31 15:25:00,78.51,78.52,78.23,78.26,47073.0,78.2599,78.2698,77.9807,78.0106,47073.0
2025-03-31 15:30:00,78.26,78.5,78.23,78.49,46996.0,78.0106,78.2499,77.9807,78.2399,46996.0
2025-03-31 15:35:00,78.5,78.52,78.31,78.45,53025.0,78.2499,78.2698,78.0605,78.2,53025.0
2025-03-31 15:40:00,78.45,78.78,78.44,78.5,86087.0,78.2,78.529,78.1901,78.2499,86087.0
2025-03-31 15:45:00,78.5,78.55,78.34,78.4,70136.0,78.2499,78.2997,78.0904,78.1502,70136.0
2025-03-31 15:50:00,78.41,78.45,78.09,78.28,147394.0,78.1602,78.2,77.8412,78.0306,147394.0
2025-03-31 15:55:00,78.26,78.4,78.21,78.3,579654.0,78.0106,78.1502,77.9608,78.0505,579654.0
2025-04-01 09:30:00,77.71,78.03,77.4,77.81,116221.0,77.4624,77.7814,77.1534,77.5621,116221.0
2025-04-01 09:35:00,77.81,77.92,77.27,77.36,166639.0,77.5621,77.6717,77.0238,77.1135,166639.0
2025-04-01 09:40:00,77.4,77.4,76.85,76.94,144420.0,77.1534,77.1534,76.6051,76.6949,144420.0
2025-04-01 09:45:00,76.94,77.38,76.88,77.31,122668.0,76.6949,77.1335,76.635,77.0637,122668.0
2025-04-01 09:50:00,77.31,77.39,77.16,77.17,127319.0,77.0637,77.1434,76.9142,76.9241,127319.0
2025-04-01 09:55:00,77.15,77.16,76.83,76.83,132539.0,76.9042,76.9142,76.5852,76.5852,132539.0
2025-04-01 10:00:00,76.86,77.04,76.37,76.43,178444.0,76.6151,76.7945,76.1267,76.1865,178444.0
2025-04-01 10:05:00,76.43,76.48,76.07,76.29,163478.0,76.1865,76.2363,75.8276,76.0469,163478.0
2025-04-01 10:10:00,76.3,76.38,76.12,76.15,82624.0,76.0569,76.1366,75.8775,75.9074,82624.0
2025-04-01 10:15:00,76.17,76.38,76.13,76.3,105684.0,75.9273,76.1366,75.8874,76.0569,105684.0
2025-04-01 10:20:00,76.31,76.39,76.09,76.2,100748.0,76.0669,76.1466,75.8476,75.9572,100748.0
2025-04-01 10:25:00,76.2,76.45,76.2,76.31,43044.0,75.9572,76.2064,75.9572,76.0669,43044.0
2025-04-01 10:30:00,76.29,76.4,76.22,76.4,89131.0,76.0469,76.1566,75.9771,76.1566,89131.0
2025-04-01 10:35:00,76.4,76.59,76.3,76.49,107766.0,76.1566,76.346,76.0569,76.2463,107766.0
2025-04-01 10:40:00,76.48,76.82,76.47,76.7,61231.0,76.2363,76.5752,76.2264,76.4556,61231.0
2025-04-01 10:45:00,76.69,76.69,76.49,76.57,48819.0,76.4456,76.4456,76.2463,76.326,48819.0
2025-04-01 10:50:00,76.58,76.79,76.58,76.76,47841.0,76.336,76.5453,76.336,76.5154,47841.0
2025-04-01 10:55:00,76.77,76.97,76.75,76.96,75884.0,76.5254,76.7248,76.5055,76.7148,75884.0
2025-04-01 11:00:00,76.96,77.12,76.91,77.11,75834.0,76.7148,76.8743,76.6649,76.8643,75834.0
2025-04-01 11:05:00,77.13,77.24,77.1,77.18,47396.0,76.8842,76.9939,76.8543,76.9341,47396.0
2025-04-01 11:10:00,77.18,77.28,77.06,77.28,35940.0,76.9341,77.0338,76.8145,77.0338,35940.0
2025-04-01 11:15:00,77.27,77.54,77.26,77.41,51157.0,77.0238,77.2929,77.0138,77.1634,51157.0
2025-04-01 11:20:00,77.41,77.42,77.27,77.42,72995.0,77.1634,77.1733,77.0238,77.1733,72995.0
2025-04-01 11:25:00,77.41,77.42,77.18,77.24,50234.0,77.1634,77.1733,76.9341,76.9939,50234.0
2025-04-01 11:30:00,77.23,77.26,77.12,77.13,44620.0,76.9839,77.0138,76.8743,76.8842,44620.0
2025-04-01 11:35:00,77.13,77.14,77.0,77.13,28806.0,76.8842,76.8942,76.7547,76.8842,28806.0
2025-04-01 11:40:00,77.12,77.17,77.0,77.11,75652.0,76.8743,76.9241,76.7547,76.8643,75652.0
2025-04-01 11:45:00,77.12,77.2,77.09,77.19,46492.0,76.8743,76.954,76.8444,76.9441,46492.0
2025-04-01 11:50:00,77.2,77.3,77.12,77.3,48605.0,76.954,77.0537,76.8743,77.0537,48605.0
2025-04-01 11:55:00,77.31,77.35,77.24,77.32,27801.0,77.0637,77.1035,76.9939,77.0736,27801.0
2025-04-01 12:00:00,77.31,77.52,77.3,77.48,35040.0,77.0637,77.273,77.0537,77.2331,35040.0
2025-04-01 12:05:00,77.48,77.63,77.4,77.58,52469.0,77.2331,77.3827,77.1534,77.3328,52469.0
2025-04-01 12:10:00,77.59,77.62,77.54,77.59,26887.0,77.3428,77.3727,77.2929,77.3428,26887.0
2025-04-01 12:15:00,77.57,77.73,77.56,77.62,66139.0,77.3228,77.4823,77.3129,77.3727,66139.0
2025-04-01 12:20:00,77.62,77.64,77.48,77.52,31793.0,77.3727,77.3926,77.2331,77.273,31793.0
2025-04-01 12:25:00,77.51,77.51,77.28,77.3,93852.0,77.263,77.263,77.0338,77.0537,93852.0
2025-04-01 12:30:00,77.29,77.32,77.17,77.28,50568.0,77.0437,77.0736,76.9241,77.0338,50568.0
2025-04-01 12:35:00,77.28,77.35,77.13,77.21,87978.0,77.0338,77.1035,76.8842,76.964,87978.0
2025-04-01 12:40:00,77.2,77.24,77.15,77.21,16226.0,76.954,76.9939,76.9042,76.964,16226.0
2025-04-01 12:45:00,77.21,77.27,77.18,77.27,22320.0,76.964,77.0238,76.9341,77.0238,22320.0
2025-04-01 12:50:00,77.26,77.43,77.26,77.36,44667.0,77.0138,77.1833,77.0138,77.1135,44667.0
2025-04-01 12:55:00,77.35,77.37,77.3,77.31,20836.0,77.1035,77.1235,77.0537,77.0637,20836.0
2025-04-01 13:00:00,77.3,77.4,77.27,77.4,47619.0,77.0537,77.1534,77.0238,77.1534,47619.0
2025-04-01 13:05:00,77.4,77.43,77.31,77.37,76484.0,77.1534,77.1833,77.0637,77.1235,76484.0
2025-04-01 13:10:00,77.37,77.38,77.28,77.35,21588.0,77.1235,77.1335,77.0338,77.1035,21588.0
2025-04-01 13:15:00,77.36,77.38,77.16,77.17,22142.0,77.1135,77.1335,76.9142,76.9241,22142.0
2025-04-01 13:20:00,77.18,77.19,77.09,77.13,17911.0,76.9341,76.9441,76.8444,76.8842,17911.0
2025-04-01 13:25:00,77.12,77.15,77.03,77.04,22314.0,76.8743,76.9042,76.7846,76.7945,22314.0
2025-04-01 13:30:00,77.03,77.21,77.0,77.16,45674.0,76.7846,76.964,76.7547,76.9142,45674.0
2025-04-01 13:35:00,77.15,77.28,77.14,77.27,41972.0,76.9042,77.0338,76.8942,77.0238,41972.0
2025-04-01 13:40:00,77.28,77.45,77.28,77.33,38994.0,77.0338,77.2032,77.0338,77.0836,38994.0
2025-04-01 13:45:00,77.36,77.52,77.33,77.41,43302.0,77.1135,77.273,77.0836,77.1634,43302.0
2025-04-01 13:50:00,77.4,77.49,77.35,77.39,63662.0,77.1534,77.2431,77.1035,77.1434,63662.0
2025-04-01 13:55:00,77.39,77.49,77.33,77.45,37464.0,77.1434,77.2431,77.0836,77.2032,37464.0
2025-04-01 14:00:00,77.44,77.46,77.26,77.29,47303.0,77.1933,77.2132,77.0138,77.0437,47303.0
2025-04-01 14:05:00,77.29,77.35,77.19,77.21,65808.0,77.0437,77.1035,76.9441,76.964,65808.0
2025-04-01 14:10:00,77.21,77.35,77.21,77.33,48360.0,76.964,77.1035,76.964,77.0836,48360.0
2025-04-01 14:15:00,77.31,77.33,77.14,77.22,52902.0,77.0637,77.0836,76.8942,76.974,52902.0
2025-04-01 14:20:00,77.22,77.24,77.16,77.18,36415.0,76.974,76.9939,76.9142,76.9341,36415.0
2025-04-01 14:25:00,77.17,77.26,77.16,77.17,45129.0,76.9241,77.0138,76.9142,76.9241,45129.0
2025-04-01 14:30:00,77.18,77.18,77.03,77.04,34943.0,76.9341,76.9341,76.7846,76.7945,34943.0
2025-04-01 14:35:00,77.05,77.07,77.01,77.01,33077.0,76.8045,76.8244,76.7646,76.7646,33077.0
2025-04-01 14:40:00,77.02,77.13,77.01,77.12,33647.0,76.7746,76.8842,76.7646,76.8743,33647.0
2025-04-01 14:45:00,77.11,77.13,77.07,77.07,35928.0,76.8643,76.8842,76.8244,76.8244,35928.0
2025-04-01 14:50:00,77.07,77.2,77.04,77.19,26175.0,76.8244,76.954,76.7945,76.9441,26175.0
2025-04-01 14:55:00,77.2,77.35,77.2,77.34,45073.0,76.954,77.1035,76.954,77.0936,45073.0
2025-04-01 15:00:00,77.32,77.36,77.28,77.3,38626.0,77.0736,77.1135,77.0338,77.0537,38626.0
2025-04-01 15:05:00,77.31,77.38,77.26,77.27,33790.0,77.0637,77.1335,77.0138,77.0238,33790.0
2025-04-01 15:10:00,77.27,77.31,77.24,77.28,25926.0,77.0238,77.0637,76.9939,77.0338,25926.0
2025-04-01 15:15:00,77.29,77.37,77.25,77.31,51381.0,77.0437,77.1235,77.0039,77.0637,51381.0
2025-04-01 15:20:00,77.3,77.37,77.27,77.37,44626.0,77.0537,77.1235,77.0238,77.1235,44626.0
2025-04-01 15:25:00,77.37,77.39,77.33,77.34,37416.0,77.1235,77.1434,77.0836,77.0936,37416.0
2025-04-01 15:30:00,77.33,77.56,77.29,77.44,50845.0,77.0836,77.3129,77.0437,77.1933,50845.0
2025-04-01 15:35:00,77.43,77.57,77.4,77.53,55694.0,77.1833,77.3228,77.1534,77.283,55694.0
2025-04-01 15:40:00,77.53,77.6,77.51,77.59,47432.0,77.283,77.3527,77.263,77.3428,47432.0
2025-04-01 15:45:00,77.59,77.67,77.56,77.67,61744.0,77.3428,77.4225,77.3129,77.4225,61744.0
2025-04-01 15:50:00,77.66,77.67,77.49,77.63,161040.0,77.4126,77.4225,77.2431,77.3827,161040.0
2025-04-01 15:55:00,77.64,77.73,77.56,77.68,360809.0,77.3926,77.4823,77.3129,77.4325,360809.0
2025-04-02 09:30:00,77.88,78.12,77.27,78.06,247668.0,77.6319,77.8711,77.0238,77.8113,247668.0
2025-04-02 09:35:00,78.05,78.28,77.8,77.92,72630.0,77.8013,78.0306,77.5521,77.6717,72630.0
2025-04-02 09:40:00,77.92,78.14,77.84,77.95,47327.0,77.6717,77.891,77.592,77.7016,47327.0
2025-04-02 09:45:00,77.95,78.27,77.87,78.13,263382.0,77.7016,78.0206,77.6219,77.8811,263382.0
2025-04-02 09:50:00,78.13,78.58,78.1,78.16,70394.0,77.8811,78.3296,77.8512,77.911,70394.0
2025-04-02 09:55:00,78.13,78.18,77.95,78.07,68704.0,77.8811,77.9309,77.7016,77.8213,68704.0
2025-04-02 10:00:00,78.05,78.33,78.03,78.28,98484.0,77.8013,78.0804,77.7814,78.0306,98484.0
2025-04-02 10:05:00,78.28,78.32,78.11,78.13,62717.0,78.0306,78.0705,77.8611,77.8811,62717.0
2025-04-02 10:10:00,78.12,78.14,77.82,77.88,52382.0,77.8711,77.891,77.572,77.6319,52382.0
2025-04-02 10:15:00,77.88,77.94,77.72,77.87,54682.0,77.6319,77.6917,77.4724,77.6219,54682.0
2025-04-02 10:20:00,77.87,77.91,77.57,77.77,75026.0,77.6219,77.6618,77.3228,77.5222,75026.0
2025-04-02 10:25:00,77.78,78.02,77.7,78.01,65617.0,77.5322,77.7714,77.4524,77.7614,65617.0
2025-04-02 10:30:00,78.04,78.25,77.92,78.2,85082.0,77.7913,78.0007,77.6717,77.9508,85082.0
2025-04-02 10:35:00,78.2,78.24,78.03,78.19,47124.0,77.9508,77.9907,77.7814,77.9409,47124.0
2025-04-02 10:40:00,78.18,78.22,78.03,78.09,32889.0,77.9309,77.9708,77.7814,77.8412,32889.0
2025-04-02 10:45:00,78.09,78.21,78.06,78.1,40938.0,77.8412,77.9608,77.8113,77.8512,40938.0
2025-04-02 10:50:00,78.09,78.21,78.08,78.21,36831.0,77.8412,77.9608,77.8312,77.9608,36831.0
2025-04-02 10:55:00,78.2,78.5,78.17,78.42,45754.0,77.9508,78.2499,77.9209,78.1701,45754.0
2025-04-02 11:00:00,78.4,78.42,78.26,78.36,30010.0,78.1502,78.1701,78.0106,78.1103,30010.0
2025-04-02 11:05:00,78.38,78.42,78.33,78.34,22133.0,78.1303,78.1701,78.0804,78.0904,22133.0
2025-04-02 11:10:00,78.33,78.36,78.19,78.19,30831.0,78.0804,78.1103,77.9409,77.9409,30831.0
2025-04-02 11:15:00,78.19,78.3,78.1,78.3,63916.0,77.9409,78.0505,77.8512,78.0505,63916.0
2025-04-02 11:20:00,78.3,78.52,78.29,78.39,61930.0,78.0505,78.2698,78.0406,78.1402,61930.0
2025-04-02 11:25:00,78.39,78.59,78.37,78.46,50601.0,78.1402,78.3396,78.1203,78.21,50601.0
2025-04-02 11:30:00,78.45,78.54,78.4,78.54,34108.0,78.2,78.2898,78.1502,78.2898,34108.0
2025-04-02 11:35:00,78.52,78.52,78.38,78.46,57224.0,78.2698,78.2698,78.1303,78.21,57224.0
2025-04-02 11:40:00,78.48,78.53,78.3,78.32,30684.0,78.2299,78.2798,78.0505,78.0705,30684.0
2025-04-02 11:45:00,78.31,78.35,78.09,78.17,59333.0,78.0605,78.1004,77.8412,77.9209,59333.0
2025-04-02 11:50:00,78.16,78.24,78.05,78.21,46363.0,77.911,77.9907,77.8013,77.9608,46363.0
2025-04-02 11:55:00,78.19,78.34,78.18,78.28,38765.0,77.9409,78.0904,77.9309,78.0306,38765.0
2025-04-02 12:00:00,78.28,78.35,78.25,78.31,143909.0,78.0306,78.1004,78.0007,78.0605,143909.0
2025-04-02 12:05:00,78.31,78.36,78.16,78.27,29242.0,78.0605,78.1103,77.911,78.0206,29242.0
2025-04-02 12:10:00,78.27,78.46,78.22,78.46,53522.0,78.0206,78.21,77.9708,78.21,53522.0
2025-04-02 12:15:00,78.47,78.53,78.41,78.53,30083.0,78.22,78.2798,78.1602,78.2798,30083.0
2025-04-02 12:20:00,78.53,78.54,78.48,78.48,25112.0,78.2798,78.2898,78.2299,78.2299,25112.0
2025-04-02 12:25:00,78.48,78.48,78.33,78.42,24532.0,78.2299,78.2299,78.0804,78.1701,24532.0
2025-04-02 12:30:00,78.42,78.45,78.37,78.39,20786.0,78.1701,78.2,78.1203,78.1402,20786.0
2025-04-02 12:35:00,78.39,78.39,78.21,78.35,39527.0,78.1402,78.1402,77.9608,78.1004,39527.0
2025-04-02 12:40:00,78.38,78.41,78.31,78.41,20334.0,78.1303,78.1602,78.0605,78.1602,20334.0
2025-04-02 12:45:00,78.41,78.61,78.38,78.59,31001.0,78.1602,78.3595,78.1303,78.3396,31001.0
2025-04-02 12:50:00,78.6,78.76,78.6,78.69,67086.0,78.3496,78.5091,78.3496,78.4393,67086.0
2025-04-02 12:55:00,78.67,78.73,78.61,78.73,29356.0,78.4193,78.4791,78.3595,78.4791,29356.0
2025-04-02 13:00:00,78.72,78.86,78.71,78.82,34956.0,78.4692,78.6087,78.4592,78.5689,34956.0
2025-04-02 13:05:00,78.83,79.08,78.82,79.0,89971.0,78.5788,78.828,78.5689,78.7483,89971.0
2025-04-02 13:10:00,79.0,79.18,78.99,79.06,51503.0,78.7483,78.9277,78.7383,78.8081,51503.0
2025-04-02 13:15:00,79.06,79.07,78.87,78.9,33266.0,78.8081,78.8181,78.6187,78.6486,33266.0
2025-04-02 13:20:00,78.91,78.91,78.79,78.87,39720.0,78.6586,78.6586,78.539,78.6187,39720.0
2025-04-02 13:25:00,78.86,78.96,78.82,78.85,42936.0,78.6087,78.7084,78.5689,78.5988,42936.0
2025-04-02 13:30:00,78.85,78.9,78.77,78.88,44699.0,78.5988,78.6486,78.519,78.6287,44699.0
2025-04-02 13:35:00,78.88,78.88,78.78,78.86,43675.0,78.6287,78.6287,78.529,78.6087,43675.0
2025-04-02 13:40:00,78.87,78.92,78.68,78.69,48706.0,78.6187,78.6685,78.4293,78.4393,48706.0
2025-04-02 13:45:00,78.69,78.77,78.64,78.77,41054.0,78.4393,78.519,78.3894,78.519,41054.0
2025-04-02 13:50:00,78.77,78.77,78.63,78.66,86415.0,78.519,78.519,78.3795,78.4094,86415.0
2025-04-02 13:55:00,78.66,78.73,78.62,78.65,52988.0,78.4094,78.4791,78.3695,78.3994,52988.0
2025-04-02 14:00:00,78.64,78.66,78.36,78.37,132502.0,78.3894,78.4094,78.1103,78.1203,132502.0
2025-04-02 14:05:00,78.36,78.5,78.29,78.45,139182.0,78.1103,78.2499,78.0406,78.2,139182.0
2025-04-02 14:10:00,78.46,78.51,78.36,78.48,96830.0,78.21,78.2599,78.1103,78.2299,96830.0
2025-04-02 14:15:00,78.47,78.54,78.35,78.35,54417.0,78.22,78.2898,78.1004,78.1004,54417.0
2025-04-02 14:20:00,78.34,78.38,78.16,78.19,54130.0,78.0904,78.1303,77.911,77.9409,54130.0
2025-04-02 14:25:00,78.18,78.23,78.01,78.05,170131.0,77.9309,77.9807,77.7614,77.8013,170131.0
2025-04-02 14:30:00,78.06,78.35,78.05,78.27,80500.0,77.8113,78.1004,77.8013,78.0206,80500.0
2025-04-02 14:35:00,78.28,78.45,78.21,78.43,58153.0,78.0306,78.2,77.9608,78.1801,58153.0
2025-04-02 14:40:00,78.43,78.53,78.41,78.45,119069.0,78.1801,78.2798,78.1602,78.2,119069.0
2025-04-02 14:45:00,78.45,78.55,78.4,78.51,81806.0,78.2,78.2997,78.1502,78.2599,81806.0
2025-04-02 14:50:00,78.52,78.54,78.36,78.5,104123.0,78.2698,78.2898,78.1103,78.2499,104123.0
2025-04-02 14:55:00,78.49,78.5,78.19,78.2,141622.0,78.2399,78.2499,77.9409,77.9508,141622.0
2025-04-02 15:00:00,78.21,78.42,78.2,78.4,58915.0,77.9608,78.1701,77.9508,78.1502,58915.0
2025-04-02 15:05:00,78.4,78.44,78.29,78.35,54267.0,78.1502,78.1901,78.0406,78.1004,54267.0
2025-04-02 15:10:00,78.35,78.36,78.25,78.3,73259.0,78.1004,78.1103,78.0007,78.0505,73259.0
2025-04-02 15:15:00,78.31,78.42,78.24,78.31,62666.0,78.0605,78.1701,77.9907,78.0605,62666.0
2025-04-02 15:20:00,78.31,78.44,78.3,78.39,53504.0,78.0605,78.1901,78.0505,78.1402,53504.0
2025-04-02 15:25:00,78.41,78.47,78.31,78.43,60840.0,78.1602,78.22,78.0605,78.1801,60840.0
2025-04-02 15:30:00,78.43,78.55,78.36,78.5,97240.0,78.1801,78.2997,78.1103,78.2499,97240.0
2025-04-02 15:35:00,78.49,78.53,78.39,78.46,70696.0,78.2399,78.2798,78.1402,78.21,70696.0
2025-04-02 15:40:00,78.45,78.63,78.43,78.58,53617.0,78.2,78.3795,78.1801,78.3296,53617.0
2025-04-02 15:45:00,78.58,78.83,78.57,78.79,183617.0,78.3296,78.5788,78.3197,78.539,183617.0
2025-04-02 15:50:00,78.78,78.81,78.59,78.65,135989.0,78.529,78.5589,78.3396,78.3994,135989.0
2025-04-02 15:55:00,78.64,78.74,78.55,78.56,406786.0,78.3894,78.4891,78.2997,78.3097,406786.0
2025-04-03 09:30:00,74.71,75.28,74.05,75.11,421606.0,74.472,75.0401,73.8141,74.8707,421606.0
2025-04-03 09:35:00,75.08,75.19,74.56,75.06,295022.0,74.8408,74.9504,74.3224,74.8208,295022.0
2025-04-03 09:40:00,75.03,75.22,74.68,75.1,144634.0,74.7909,74.9803,74.4421,74.8607,144634.0
2025-04-03 09:45:00,75.09,75.23,74.88,74.9,286124.0,74.8507,74.9903,74.6414,74.6614,286124.0
2025-04-03 09:50:00,74.92,75.32,74.9,75.25,328886.0,74.6813,75.08,74.6614,75.0102,328886.0
2025-04-03 09:55:00,75.24,75.33,74.78,75.08,334282.0,75.0003,75.09,74.5417,74.8408,334282.0
2025-04-03 10:00:00,75.08,75.28,74.6,74.8,362540.0,74.8408,75.0401,74.3623,74.5617,362540.0
2025-04-03 10:05:00,74.81,75.02,74.57,74.9,250648.0,74.5716,74.781,74.3324,74.6614,250648.0
2025-04-03 10:10:00,74.9,74.95,74.54,74.77,98081.0,74.6614,74.7112,74.3025,74.5318,98081.0
2025-04-03 10:15:00,74.77,75.3,74.74,75.04,82296.0,74.5318,75.0601,74.5019,74.8009,82296.0
2025-04-03 10:20:00,75.06,75.11,74.92,75.02,83210.0,74.8208,74.8707,74.6813,74.781,83210.0
2025-04-03 10:25:00,75.03,75.25,75.01,75.17,59789.0,74.7909,75.0102,74.771,74.9305,59789.0
2025-04-03 10:30:00,75.17,75.48,75.17,75.17,66176.0,74.9305,75.2395,74.9305,74.9305,66176.0
2025-04-03 10:35:00,75.17,75.24,74.99,75.08,48557.0,74.9305,75.0003,74.7511,74.8408,48557.0
2025-04-03 10:40:00,75.12,75.27,75.0,75.15,88112.0,74.8807,75.0302,74.761,74.9106,88112.0
2025-04-03 10:45:00,75.15,75.28,74.9,74.91,224124.0,74.9106,75.0401,74.6614,74.6713,224124.0
2025-04-03 10:50:00,74.91,75.08,74.88,75.01,99740.0,74.6713,74.8408,74.6414,74.771,99740.0
2025-04-03 10:55:00,75.0,75.05,74.74,74.76,137801.0,74.761,74.8109,74.5019,74.5218,137801.0
2025-04-03 11:00:00,74.76,74.98,74.57,74.93,158490.0,74.5218,74.7411,74.3324,74.6913,158490.0
2025-04-03 11:05:00,74.92,74.99,74.71,74.98,176199.0,74.6813,74.7511,74.472,74.7411,176199.0
2025-04-03 11:10:00,74.99,75.44,74.96,75.28,88625.0,74.7511,75.1996,74.7212,75.0401,88625.0
2025-04-03 11:15:00,75.3,75.42,75.29,75.39,49254.0,75.0601,75.1797,75.0501,75.1498,49254.0
2025-04-03 11:20:00,75.38,75.38,75.16,75.23,47499.0,75.1398,75.1398,74.9205,74.9903,47499.0
2025-04-03 11:25:00,75.22,75.4,75.2,75.3,41173.0,74.9803,75.1598,74.9604,75.0601,41173.0
2025-04-03 11:30:00,75.3,75.57,75.22,75.55,85632.0,75.0601,75.3292,74.9803,75.3093,85632.0
2025-04-03 11:35:00,75.55,75.61,75.31,75.49,95722.0,75.3093,75.3691,75.07,75.2495,95722.0
2025-04-03 11:40:00,75.48,75.77,75.48,75.77,72035.0,75.2395,75.5286,75.2395,75.5286,72035.0
2025-04-03 11:45:00,75.73,75.75,75.51,75.63,78651.0,75.4887,75.5086,75.2694,75.389,78651.0
2025-04-03 11:50:00,75.63,75.76,75.49,75.76,83551.0,75.389,75.5186,75.2495,75.5186,83551.0
2025-04-03 11:55:00,75.76,75.79,75.54,75.63,49449.0,75.5186,75.5485,75.2993,75.389,49449.0
2025-04-03 12:00:00,75.59,75.85,75.58,75.69,35302.0,75.3492,75.6083,75.3392,75.4488,35302.0
2025-04-03 12:05:00,75.71,75.82,75.6,75.63,57140.0,75.4688,75.5784,75.3591,75.389,57140.0
2025-04-03 12:10:00,75.61,75.83,75.55,75.77,48833.0,75.3691,75.5884,75.3093,75.5286,48833.0
2025-04-03 12:15:00,75.78,75.88,75.73,75.85,51974.0,75.5385,75.6382,75.4887,75.6083,51974.0
2025-04-03 12:20:00,75.86,76.05,75.81,76.03,84916.0,75.6183,75.8077,75.5685,75.7878,84916.0
2025-04-03 12:25:00,76.03,76.19,75.95,76.17,51726.0,75.7878,75.9472,75.708,75.9273,51726.0
2025-04-03 12:30:00,76.18,76.24,76.03,76.05,51809.0,75.9373,75.9971,75.7878,75.8077,51809.0
2025-04-03 12:35:00,76.03,76.11,75.99,76.08,43489.0,75.7878,75.8675,75.7479,75.8376,43489.0
2025-04-03 12:40:00,76.1,76.42,76.06,76.18,52479.0,75.8575,76.1765,75.8177,75.9373,52479.0
2025-04-03 12:45:00,76.2,76.23,76.1,76.2,46982.0,75.9572,75.9871,75.8575,75.9572,46982.0
2025-04-03 12:50:00,76.17,76.17,75.99,76.09,31587.0,75.9273,75.9273,75.7479,75.8476,31587.0
2025-04-03 12:55:00,76.09,76.22,76.06,76.17,46568.0,75.8476,75.9771,75.8177,75.9273,46568.0
2025-04-03 13:00:00,76.16,76.23,76.1,76.16,30936.0,75.9173,75.9871,75.8575,75.9173,30936.0
2025-04-03 13:05:00,76.19,76.38,76.14,76.16,39788.0,75.9472,76.1366,75.8974,75.9173,39788.0
2025-04-03 13:10:00,76.13,76.25,76.11,76.22,27828.0,75.8874,76.0071,75.8675,75.9771,27828.0
2025-04-03 13:15:00,76.21,76.29,76.15,76.21,68422.0,75.9672,76.0469,75.9074,75.9672,68422.0
2025-04-03 13:20:00,76.22,76.26,75.99,76.08,103805.0,75.9771,76.017,75.7479,75.8376,103805.0
2025-04-03 13:25:00,76.08,76.16,76.02,76.09,45137.0,75.8376,75.9173,75.7778,75.8476,45137.0
2025-04-03 13:30:00,76.08,76.31,76.08,76.3,64616.0,75.8376,76.0669,75.8376,76.0569,64616.0
2025-04-03 13:35:00,76.31,76.64,76.3,76.59,128067.0,76.0669,76.3958,76.0569,76.346,128067.0
2025-04-03 13:40:00,76.59,76.69,76.46,76.58,137915.0,76.346,76.4456,76.2164,76.336,137915.0
2025-04-03 13:45:00,76.58,76.74,76.56,76.6,95688.0,76.336,76.4955,76.3161,76.3559,95688.0
2025-04-03 13:50:00,76.62,76.64,76.45,76.58,62312.0,76.3759,76.3958,76.2064,76.336,62312.0
2025-04-03 13:55:00,76.58,76.58,76.42,76.43,122032.0,76.336,76.336,76.1765,76.1865,122032.0
2025-04-03 14:00:00,76.43,76.52,76.35,76.36,110336.0,76.1865,76.2762,76.1067,76.1167,110336.0
2025-04-03 14:05:00,76.37,76.38,76.13,76.2,56802.0,76.1267,76.1366,75.8874,75.9572,56802.0
2025-04-03 14:10:00,76.22,76.22,75.94,75.95,71127.0,75.9771,75.9771,75.698,75.708,71127.0
2025-04-03 14:15:00,75.97,76.07,75.91,75.98,88583.0,75.7279,75.8276,75.6681,75.7379,88583.0
2025-04-03 14:20:00,75.96,76.13,75.93,75.94,44227.0,75.718,75.8874,75.6881,75.698,44227.0
2025-04-03 14:25:00,75.95,75.99,75.82,75.87,27369.0,75.708,75.7479,75.5784,75.6283,27369.0
2025-04-03 14:30:00,75.88,76.0,75.71,75.82,37948.0,75.6382,75.7578,75.4688,75.5784,37948.0
2025-04-03 14:35:00,75.84,76.01,75.83,75.95,39506.0,75.5984,75.7678,75.5884,75.708,39506.0
2025-04-03 14:40:00,75.95,76.11,75.93,76.07,40044.0,75.708,75.8675,75.6881,75.8276,40044.0
2025-04-03 14:45:00,76.08,76.08,75.98,76.06,40942.0,75.8376,75.8376,75.7379,75.8177,40942.0
2025-04-03 14:50:00,76.03,76.06,75.81,75.87,106463.0,75.7878,75.8177,75.5685,75.6283,106463.0
2025-04-03 14:55:00,75.87,75.91,75.74,75.8,65291.0,75.6283,75.6681,75.4987,75.5585,65291.0
2025-04-03 15:00:00,75.78,75.88,75.69,75.76,93080.0,75.5385,75.6382,75.4488,75.5186,93080.0
2025-04-03 15:05:00,75.75,75.85,75.71,75.77,87155.0,75.5086,75.6083,75.4688,75.5286,87155.0
2025-04-03 15:10:00,75.77,75.81,75.48,75.51,44149.0,75.5286,75.5685,75.2395,75.2694,44149.0
2025-04-03 15:15:00,75.51,75.53,75.02,75.29,84583.0,75.2694,75.2893,74.781,75.0501,84583.0
2025-04-03 15:20:00,75.3,75.34,75.07,75.25,132758.0,75.0601,75.1,74.8308,75.0102,132758.0
2025-04-03 15:25:00,75.24,75.39,75.14,75.26,132009.0,75.0003,75.1498,74.9006,75.0202,132009.0
2025-04-03 15:30:00,75.25,75.27,75.07,75.13,94956.0,75.0102,75.0302,74.8308,74.8906,94956.0
2025-04-03 15:35:00,75.11,75.21,74.99,75.21,87256.0,74.8707,74.9704,74.7511,74.9704,87256.0
2025-04-03 15:40:00,75.2,75.21,75.02,75.13,112520.0,74.9604,74.9704,74.781,74.8906,112520.0
2025-04-03 15:45:00,75.13,75.2,74.99,75.03,200567.0,74.8906,74.9604,74.7511,74.7909,200567.0
2025-04-03 15:50:00,75.01,75.12,74.92,75.08,224195.0,74.771,74.8807,74.6813,74.8408,224195.0
2025-04-03 15:55:00,75.09,75.11,74.84,74.89,810082.0,74.8507,74.8707,74.6015,74.6514,810082.0
2025-04-04 09:30:00,72.01,72.88,71.79,72.52,549688.0,71.7806,72.6478,71.5613,72.2889,549688.0
2025-04-04 09:35:00,72.54,72.67,71.57,71.58,274330.0,72.3089,72.4385,71.342,71.3519,274330.0
2025-04-04 09:40:00,71.57,71.71,71.1,71.61,349895.0,71.342,71.4815,70.8735,71.3818,349895.0
2025-04-04 09:45:00,71.59,71.91,71.38,71.48,525111.0,71.3619,71.6809,71.1526,71.2522,525111.0
2025-04-04 09:50:00,71.5,71.86,71.21,71.24,426951.0,71.2722,71.631,70.9831,71.013,426951.0
2025-04-04 09:55:00,71.25,71.89,71.15,71.49,226770.0,71.023,71.6609,70.9233,71.2622,226770.0
2025-04-04 10:00:00,71.52,71.57,70.86,70.86,432912.0,71.2921,71.342,70.6342,70.6342,432912.0
2025-04-04 10:05:00,70.82,70.96,70.18,70.2,190149.0,70.5944,70.7339,69.9564,69.9763,190149.0
2025-04-04 10:10:00,70.24,70.5,69.65,70.03,522067.0,70.0162,70.2754,69.4281,69.8069,522067.0
2025-04-04 10:15:00,70.02,70.02,69.43,69.46,288798.0,69.7969,69.7969,69.2088,69.2387,288798.0
2025-04-04 10:20:00,69.42,69.89,69.42,69.73,268212.0,69.1988,69.6673,69.1988,69.5078,268212.0
2025-04-04 10:25:00,69.73,69.76,68.99,69.06,302317.0,69.5078,69.5377,68.7702,68.84,302317.0
2025-04-04 10:30:00,69.06,69.48,69.02,69.27,309334.0,68.84,69.2586,68.8001,69.0493,309334.0
2025-04-04 10:35:00,69.27,69.5,69.14,69.31,178737.0,69.0493,69.2786,68.9197,69.0892,178737.0
2025-04-04 10:40:00,69.29,69.42,69.0,69.05,193635.0,69.0692,69.1988,68.7802,68.83,193635.0
2025-04-04 10:45:00,69.05,69.12,68.63,68.63,173712.0,68.83,68.8998,68.4113,68.4113,173712.0
2025-04-04 10:50:00,68.64,69.24,68.59,69.15,163414.0,68.4213,69.0194,68.3715,68.9297,163414.0
2025-04-04 10:55:00,69.1,69.19,68.78,68.78,166689.0,68.8798,68.9695,68.5609,68.5609,166689.0
2025-04-04 11:00:00,68.77,70.29,68.72,70.27,376424.0,68.5509,70.066,68.501,70.0461,376424.0
2025-04-04 11:05:00,70.29,70.34,69.79,69.97,428343.0,70.066,70.1159,69.5676,69.7471,428343.0
2025-04-04 11:10:00,69.95,70.47,69.9,70.39,320801.0,69.7271,70.2455,69.6773,70.1657,320801.0
2025-04-04 11:15:00,70.39,70.67,70.18,70.18,179238.0,70.1657,70.4448,69.9564,69.9564,179238.0
2025-04-04 11:20:00,70.23,70.39,70.12,70.23,117996.0,70.0062,70.1657,69.8966,70.0062,117996.0
2025-04-04 11:25:00,70.23,70.24,69.72,69.73,284654.0,70.0062,70.0162,69.4979,69.5078,284654.0
2025-04-04 11:30:00,69.71,70.01,69.68,69.93,207701.0,69.4879,69.7869,69.458,69.7072,207701.0
2025-04-04 11:35:00,69.96,69.99,69.57,69.73,170638.0,69.7371,69.767,69.3483,69.5078,170638.0
2025-04-04 11:40:00,69.72,69.88,69.62,69.69,180045.0,69.4979,69.6573,69.3982,69.468,180045.0
2025-04-04 11:45:00,69.66,70.13,69.5,70.09,109770.0,69.438,69.9066,69.2786,69.8667,109770.0
2025-04-04 11:50:00,70.06,70.14,69.49,69.56,111798.0,69.8368,69.9165,69.2686,69.3384,111798.0
2025-04-04 11:55:00,69.58,69.67,69.48,69.51,135771.0,69.3583,69.448,69.2586,69.2885,135771.0
2025-04-04 12:00:00,69.53,69.95,69.48,69.84,94430.0,69.3085,69.7271,69.2586,69.6175,94430.0
2025-04-04 12:05:00,69.83,70.23,69.82,69.98,64764.0,69.6075,70.0062,69.5975,69.757,64764.0
2025-04-04 12:10:00,69.97,70.4,69.95,70.26,90418.0,69.7471,70.1757,69.7271,70.0361,90418.0
2025-04-04 12:15:00,70.3,70.34,69.77,69.88,62817.0,70.076,70.1159,69.5477,69.6573,62817.0
2025-04-04 12:20:00,69.88,69.9,69.66,69.81,91843.0,69.6573,69.6773,69.438,69.5876,91843.0
2025-04-04 12:25:00,69.81,69.84,69.51,69.65,155060.0,69.5876,69.6175,69.2885,69.4281,155060.0
2025-04-04 12:30:00,69.64,69.78,69.61,69.68,145132.0,69.4181,69.5577,69.3882,69.458,145132.0
2025-04-04 12:35:00,69.67,70.12,69.65,70.07,61684.0,69.448,69.8966,69.4281,69.8467,61684.0
2025-04-04 12:40:00,70.06,70.16,69.88,69.88,47192.0,69.8368,69.9365,69.6573,69.6573,47192.0
2025-04-04 12:45:00,69.87,69.92,69.75,69.82,70327.0,69.6474,69.6972,69.5278,69.5975,70327.0
2025-04-04 12:50:00,69.8,70.0,69.79,69.83,102133.0,69.5776,69.777,69.5676,69.6075,102133.0
2025-04-04 12:55:00,69.81,70.02,69.77,69.9,135277.0,69.5876,69.7969,69.5477,69.6773,135277.0
2025-04-04 13:00:00,69.9,70.04,69.77,69.88,116974.0,69.6773,69.8168,69.5477,69.6573,116974.0
2025-04-04 13:05:00,69.9,69.95,69.79,69.9,68914.0,69.6773,69.7271,69.5676,69.6773,68914.0
2025-04-04 13:10:00,69.92,69.94,69.59,69.63,105545.0,69.6972,69.7172,69.3683,69.4081,105545.0
2025-04-04 13:15:00,69.61,69.83,69.56,69.79,113745.0,69.3882,69.6075,69.3384,69.5676,113745.0
2025-04-04 13:20:00,69.8,70.01,69.74,69.91,126881.0,69.5776,69.7869,69.5178,69.6873,126881.0
2025-04-04 13:25:00,69.92,70.1,69.87,69.88,53602.0,69.6972,69.8766,69.6474,69.6573,53602.0
2025-04-04 13:30:00,69.87,69.95,69.7,69.81,117228.0,69.6474,69.7271,69.4779,69.5876,117228.0
2025-04-04 13:35:00,69.8,70.15,69.77,70.06,150346.0,69.5776,69.9265,69.5477,69.8368,150346.0
2025-04-04 13:40:00,70.06,70.15,69.95,70.01,69383.0,69.8368,69.9265,69.7271,69.7869,69383.0
2025-04-04 13:45:00,70.01,70.2,69.88,70.17,84808.0,69.7869,69.9763,69.6573,69.9464,84808.0
2025-04-04 13:50:00,70.16,70.2,70.0,70.18,40284.0,69.9365,69.9763,69.777,69.9564,40284.0
2025-04-04 13:55:00,70.17,70.31,69.98,70.28,65508.0,69.9464,70.086,69.757,70.0561,65508.0
2025-04-04 14:00:00,70.3,70.42,70.06,70.11,126988.0,70.076,70.1956,69.8368,69.8866,126988.0
2025-04-04 14:05:00,70.12,70.15,69.7,69.76,94640.0,69.8966,69.9265,69.4779,69.5377,94640.0
2025-04-04 14:10:00,69.72,69.85,69.65,69.71,116997.0,69.4979,69.6274,69.4281,69.4879,116997.0
2025-04-04 14:15:00,69.72,69.75,69.59,69.75,142151.0,69.4979,69.5278,69.3683,69.5278,142151.0
2025-04-04 14:20:00,69.75,69.79,69.6,69.62,93228.0,69.5278,69.5676,69.3782,69.3982,93228.0
2025-04-04 14:25:00,69.58,69.7,69.56,69.68,121548.0,69.3583,69.4779,69.3384,69.458,121548.0
2025-04-04 14:30:00,69.68,69.85,69.58,69.73,206089.0,69.458,69.6274,69.3583,69.5078,206089.0
2025-04-04 14:35:00,69.73,69.81,69.39,69.43,165147.0,69.5078,69.5876,69.1689,69.2088,165147.0
2025-04-04 14:40:00,69.41,69.45,68.85,68.93,75293.0,69.1888,69.2287,68.6306,68.7104,75293.0
2025-04-04 14:45:00,68.91,69.35,68.89,69.27,86092.0,68.6904,69.129,68.6705,69.0493,86092.0
2025-04-04 14:50:00,69.27,69.52,69.13,69.36,148579.0,69.0493,69.2985,68.9097,69.139,148579.0
2025-04-04 14:55:00,69.36,69.42,69.18,69.27,77365.0,69.139,69.1988,68.9596,69.0493,77365.0
2025-04-04 15:00:00,69.28,69.38,68.96,69.15,87616.0,69.0593,69.1589,68.7403,68.9297,87616.0
2025-04-04 15:05:00,69.13,69.14,68.93,69.05,60668.0,68.9097,68.9197,68.7104,68.83,60668.0
2025-04-04 15:10:00,69.04,69.54,68.98,69.5,103839.0,68.82,69.3184,68.7602,69.2786,103839.0
2025-04-04 15:15:00,69.49,69.5,69.16,69.17,125826.0,69.2686,69.2786,68.9396,68.9496,125826.0
2025-04-04 15:20:00,69.16,69.73,69.13,69.69,85400.0,68.9396,69.5078,68.9097,69.468,85400.0
2025-04-04 15:25:00,69.72,69.86,69.52,69.59,68403.0,69.4979,69.6374,69.2985,69.3683,68403.0
2025-04-04 15:30:00,69.55,70.19,69.48,70.03,115337.0,69.3284,69.9664,69.2586,69.8069,115337.0
2025-04-04 15:35:00,70.0,70.18,69.74,69.87,216776.0,69.777,69.9564,69.5178,69.6474,216776.0
2025-04-04 15:40:00,69.87,69.98,69.71,69.79,221108.0,69.6474,69.757,69.4879,69.5676,221108.0
2025-04-04 15:45:00,69.77,69.94,69.51,69.7,313088.0,69.5477,69.7172,69.2885,69.4779,313088.0
2025-04-04 15:50:00,69.7,69.7,68.98,69.01,514336.0,69.4779,69.4779,68.7602,68.7901,514336.0
2025-04-04 15:55:00,69.0,69.21,68.95,69.03,980329.0,68.7802,68.9895,68.7303,68.8101,980329.0
2025-04-07 09:30:00,67.04,67.17,65.98,66.12,467018.0,66.8264,66.956,65.7698,65.9093,467018.0
2025-04-07 09:35:00,66.12,66.54,65.89,66.48,147024.0,65.9093,66.328,65.6801,66.2682,147024.0
2025-04-07 09:40:00,66.48,66.6,65.94,66.09,400873.0,66.2682,66.3878,65.7299,65.8794,400873.0
2025-04-07 09:45:00,66.1,66.88,65.88,66.8,178223.0,65.8894,66.6669,65.6701,66.5872,178223.0
2025-04-07 09:50:00,66.78,67.39,66.7,67.32,250246.0,66.5672,67.1753,66.4875,67.1055,250246.0
2025-04-07 09:55:00,67.32,67.71,67.26,67.68,155207.0,67.1055,67.4943,67.0457,67.4644,155207.0
2025-04-07 10:00:00,67.7,68.03,67.44,67.62,205714.0,67.4843,67.8132,67.2251,67.4045,205714.0
2025-04-07 10:05:00,67.53,67.85,67.25,67.41,336177.0,67.3148,67.6338,67.0357,67.1952,336177.0
2025-04-07 10:10:00,67.43,70.96,67.43,70.4,769569.0,67.2152,70.7339,67.2152,70.1757,769569.0
2025-04-07 10:15:00,70.44,71.36,70.18,70.4,250943.0,70.2156,71.1326,69.9564,70.1757,250943.0
2025-04-07 10:20:00,70.32,70.39,67.98,68.1,452758.0,70.0959,70.1657,67.7634,67.883,452758.0
2025-04-07 10:25:00,68.2,69.14,67.91,67.91,263687.0,67.9827,68.9197,67.6936,67.6936,263687.0
2025-04-07 10:30:00,67.84,68.96,67.78,68.2,170820.0,67.6238,68.7403,67.564,67.9827,170820.0
2025-04-07 10:35:00,68.22,68.33,67.4,67.55,106552.0,68.0026,68.1123,67.1852,67.3348,106552.0
2025-04-07 10:40:00,67.48,68.47,67.48,68.41,85529.0,67.265,68.2518,67.265,68.192,85529.0
2025-04-07 10:45:00,68.46,68.78,68.24,68.62,180902.0,68.2419,68.5609,68.0226,68.4014,180902.0
2025-04-07 10:50:00,68.65,69.89,68.56,69.8,71603.0,68.4313,69.6673,68.3416,69.5776,71603.0
2025-04-07 10:55:00,69.85,69.88,69.28,69.28,103101.0,69.6274,69.6573,69.0593,69.0593,103101.0
2025-04-07 11:00:00,69.27,69.92,69.06,69.73,205062.0,69.0493,69.6972,68.84,69.5078,205062.0
2025-04-07 11:05:00,69.67,69.69,68.7,68.75,169675.0,69.448,69.468,68.4811,68.5309,169675.0
2025-04-07 11:10:00,68.72,69.09,67.84,68.04,121955.0,68.501,68.8699,67.6238,67.8232,121955.0
2025-04-07 11:15:00,67.98,68.42,67.5,68.23,146080.0,67.7634,68.202,67.2849,68.0126,146080.0
2025-04-07 11:20:00,68.21,68.61,67.65,67.69,118251.0,67.9927,68.3914,67.4345,67.4743,118251.0
2025-04-07 11:25:00,67.72,67.92,67.49,67.69,107130.0,67.5042,67.7036,67.275,67.4743,107130.0
2025-04-07 11:30:00,67.7,68.15,67.7,68.11,109155.0,67.4843,67.9329,67.4843,67.893,109155.0
2025-04-07 11:35:00,68.12,68.78,68.1,68.57,133488.0,67.903,68.5609,67.883,68.3515,133488.0
2025-04-07 11:40:00,68.53,69.67,68.51,69.59,104834.0,68.3116,69.448,68.2917,69.3683,104834.0
2025-04-07 11:45:00,69.59,69.6,68.99,69.22,129737.0,69.3683,69.3782,68.7702,68.9995,129737.0
2025-04-07 11:50:00,69.2,69.41,68.62,68.68,105935.0,68.9795,69.1888,68.4014,68.4612,105935.0
2025-04-07 11:55:00,68.69,68.88,68.57,68.59,102624.0,68.4711,68.6605,68.3515,68.3715,102624.0
2025-04-07 12:00:00,68.53,68.57,68.24,68.43,81454.0,68.3116,68.3515,68.0226,68.212,81454.0
2025-04-07 12:05:00,68.41,68.48,68.12,68.33,143345.0,68.192,68.2618,67.903,68.1123,143345.0
2025-04-07 12:10:00,68.33,68.72,68.16,68.5,111655.0,68.1123,68.501,67.9428,68.2817,111655.0
2025-04-07 12:15:00,68.46,68.68,68.27,68.55,87901.0,68.2419,68.4612,68.0525,68.3316,87901.0
2025-04-07 12:20:00,68.56,68.56,68.11,68.45,124012.0,68.3416,68.3416,67.893,68.2319,124012.0
2025-04-07 12:25:00,68.45,68.88,68.42,68.85,65878.0,68.2319,68.6605,68.202,68.6306,65878.0
2025-04-07 12:30:00,68.8,69.27,68.72,69.17,112111.0,68.5808,69.0493,68.501,68.9496,112111.0
2025-04-07 12:35:00,69.17,69.17,68.95,69.0,168170.0,68.9496,68.9496,68.7303,68.7802,168170.0
2025-04-07 12:40:00,68.98,69.18,68.67,68.91,168774.0,68.7602,68.9596,68.4512,68.6904,168774.0
2025-04-07 12:45:00,68.91,68.91,68.46,68.52,188015.0,68.6904,68.6904,68.2419,68.3017,188015.0
2025-04-07 12:50:00,68.54,68.7,68.41,68.64,145481.0,68.3216,68.4811,68.192,68.4213,145481.0
2025-04-07 12:55:00,68.65,68.65,68.26,68.44,126700.0,68.4313,68.4313,68.0425,68.2219,126700.0
2025-04-07 13:00:00,68.44,69.47,68.42,68.63,243252.0,68.2219,69.2487,68.202,68.4113,243252.0
2025-04-07 13:05:00,68.66,68.95,68.49,68.95,192934.0,68.4412,68.7303,68.2718,68.7303,192934.0
2025-04-07 13:10:00,68.94,69.36,68.7,69.29,102405.0,68.7203,69.139,68.4811,69.0692,102405.0
2025-04-07 13:15:00,69.33,69.58,69.15,69.48,126628.0,69.1091,69.3583,68.9297,69.2586,126628.0
2025-04-07 13:20:00,69.5,69.61,69.27,69.47,97695.0,69.2786,69.3882,69.0493,69.2487,97695.0
2025-04-07 13:25:00,69.4,69.92,69.32,69.91,206041.0,69.1789,69.6972,69.0991,69.6873,206041.0
2025-04-07 13:30:00,69.9,69.9,69.44,69.69,121062.0,69.6773,69.6773,69.2187,69.468,121062.0
2025-04-07 13:35:00,69.69,70.18,69.62,70.16,126651.0,69.468,69.9564,69.3982,69.9365,126651.0
2025-04-07 13:40:00,70.15,70.37,69.83,70.27,117359.0,69.9265,70.1458,69.6075,70.0461,117359.0
2025-04-07 13:45:00,70.29,70.74,70.01,70.31,144996.0,70.066,70.5146,69.7869,70.086,144996.0
2025-04-07 13:50:00,70.31,70.42,69.99,70.15,137924.0,70.086,70.1956,69.767,69.9265,137924.0
2025-04-07 13:55:00,70.1,70.36,69.95,70.36,192113.0,69.8766,70.1358,69.7271,70.1358,192113.0
2025-04-07 14:00:00,70.37,70.59,70.04,70.26,106321.0,70.1458,70.3651,69.8168,70.0361,106321.0
2025-04-07 14:05:00,70.22,70.31,69.82,69.99,249637.0,69.9963,70.086,69.5975,69.767,249637.0
2025-04-07 14:10:00,69.97,70.3,69.66,69.85,79132.0,69.7471,70.076,69.438,69.6274,79132.0
2025-04-07 14:15:00,69.84,70.4,69.78,70.4,152357.0,69.6175,70.1757,69.5577,70.1757,152357.0
2025-04-07 14:20:00,70.4,70.62,70.17,70.42,131198.0,70.1757,70.395,69.9464,70.1956,131198.0
2025-04-07 14:25:00,70.38,70.44,69.88,69.93,140914.0,70.1558,70.2156,69.6573,69.7072,140914.0
2025-04-07 14:30:00,69.92,70.14,69.8,70.11,133839.0,69.6972,69.9165,69.5776,69.8866,133839.0
2025-04-07 14:35:00,70.1,70.5,70.04,70.4,99141.0,69.8766,70.2754,69.8168,70.1757,99141.0
2025-04-07 14:40:00,70.4,70.54,70.19,70.23,99701.0,70.1757,70.3152,69.9664,70.0062,99701.0
2025-04-07 14:45:00,70.24,70.36,70.02,70.23,75438.0,70.0162,70.1358,69.7969,70.0062,75438.0
2025-04-07 14:50:00,70.21,70.26,69.8,69.84,126144.0,69.9863,70.0361,69.5776,69.6175,126144.0
2025-04-07 14:55:00,69.83,70.01,69.74,69.84,121851.0,69.6075,69.7869,69.5178,69.6175,121851.0
2025-04-07 15:00:00,69.87,70.38,69.83,70.15,120793.0,69.6474,70.1558,69.6075,69.9265,120793.0
2025-04-07 15:05:00,70.15,70.22,69.88,69.9,91484.0,69.9265,69.9963,69.6573,69.6773,91484.0
2025-04-07 15:10:00,69.89,70.17,69.76,70.08,138284.0,69.6673,69.9464,69.5377,69.8567,138284.0
2025-04-07 15:15:00,70.08,70.41,69.79,70.2,116411.0,69.8567,70.1857,69.5676,69.9763,116411.0
2025-04-07 15:20:00,70.17,70.27,69.8,69.93,118881.0,69.9464,70.0461,69.5776,69.7072,118881.0
2025-04-07 15:25:00,69.95,70.0,69.51,69.53,169887.0,69.7271,69.777,69.2885,69.3085,169887.0
2025-04-07 15:30:00,69.54,70.43,69.52,70.25,138883.0,69.3184,70.2056,69.2985,70.0262,138883.0
2025-04-07 15:35:00,70.25,70.49,70.14,70.15,119633.0,70.0262,70.2654,69.9165,69.9265,119633.0
2025-04-07 15:40:00,70.15,70.19,69.66,69.7,177566.0,69.9265,69.9664,69.438,69.4779,177566.0
2025-04-07 15:45:00,69.7,69.98,69.58,69.97,275384.0,69.4779,69.757,69.3583,69.7471,275384.0
2025-04-07 15:50:00,69.94,70.13,69.78,70.07,365581.0,69.7172,69.9066,69.5577,69.8467,365581.0
2025-04-07 15:55:00,70.08,70.19,69.93,70.08,975897.0,69.8567,69.9664,69.7072,69.8567,975897.0
2025-04-08 09:30:00,72.25,73.76,72.05,72.68,650004.0,72.0198,73.525,71.8204,72.4484,650004.0
2025-04-08 09:35:00,72.7,73.3,72.53,73.23,285205.0,72.4684,73.0665,72.2989,72.9967,285205.0
2025-04-08 09:40:00,73.23,73.82,73.13,73.56,333914.0,72.9967,73.5848,72.897,73.3256,333914.0
2025-04-08 09:45:00,73.53,73.67,73.11,73.38,164404.0,73.2957,73.4353,72.8771,73.1462,164404.0
2025-04-08 09:50:00,73.38,74.13,73.24,73.8,294506.0,73.1462,73.8938,73.0066,73.5649,294506.0
2025-04-08 09:55:00,73.8,74.11,73.63,74.0,175212.0,73.5649,73.8739,73.3954,73.7642,175212.0
2025-04-08 10:00:00,74.03,74.55,73.98,74.29,281787.0,73.7941,74.3125,73.7443,74.0533,281787.0
2025-04-08 10:05:00,74.3,74.43,73.98,74.28,226880.0,74.0633,74.1928,73.7443,74.0433,226880.0
2025-04-08 10:10:00,74.3,74.38,73.96,74.2,169600.0,74.0633,74.143,73.7243,73.9636,169600.0
2025-04-08 10:15:00,74.24,74.37,73.92,73.92,242384.0,74.0035,74.133,73.6845,73.6845,242384.0
2025-04-08 10:20:00,73.92,74.16,73.61,73.62,131225.0,73.6845,73.9237,73.3755,73.3854,131225.0
2025-04-08 10:25:00,73.64,74.14,73.64,73.91,118959.0,73.4054,73.9038,73.4054,73.6745,118959.0
2025-04-08 10:30:00,73.92,74.06,73.57,73.81,137375.0,73.6845,73.824,73.3356,73.5748,137375.0
2025-04-08 10:35:00,73.82,74.03,73.66,73.95,123711.0,73.5848,73.7941,73.4253,73.7144,123711.0
2025-04-08 10:40:00,73.95,74.0,73.72,73.74,171565.0,73.7144,73.7642,73.4851,73.505,171565.0
2025-04-08 10:45:00,73.73,73.85,73.36,73.47,142988.0,73.4951,73.6147,73.1263,73.2359,142988.0
2025-04-08 10:50:00,73.48,73.48,73.11,73.12,114324.0,73.2459,73.2459,72.8771,72.887,114324.0
2025-04-08 10:55:00,73.13,73.21,72.96,72.99,144837.0,72.897,72.9767,72.7275,72.7574,144837.0
2025-04-08 11:00:00,73.0,73.25,72.97,73.14,138841.0,72.7674,73.0166,72.7375,72.907,138841.0
2025-04-08 11:05:00,73.14,73.16,72.83,72.99,88955.0,72.907,72.9269,72.5979,72.7574,88955.0
2025-04-08 11:10:00,73.01,73.03,72.48,72.52,69470.0,72.7774,72.7973,72.2491,72.2889,69470.0
2025-04-08 11:15:00,72.5,72.55,72.17,72.45,145327.0,72.269,72.3188,71.9401,72.2192,145327.0
2025-04-08 11:20:00,72.47,72.74,72.25,72.33,112013.0,72.2391,72.5082,72.0198,72.0995,112013.0
2025-04-08 11:25:00,72.3,72.62,72.25,72.5,105279.0,72.0696,72.3886,72.0198,72.269,105279.0
2025-04-08 11:30:00,72.5,72.85,72.46,72.78,57561.0,72.269,72.6179,72.2291,72.5481,57561.0
2025-04-08 11:35:00,72.77,73.01,72.74,72.81,114901.0,72.5381,72.7774,72.5082,72.578,114901.0
2025-04-08 11:40:00,72.75,72.95,72.67,72.75,214117.0,72.5182,72.7176,72.4385,72.5182,214117.0
2025-04-08 11:45:00,72.77,72.94,72.55,72.6,164701.0,72.5381,72.7076,72.3188,72.3687,164701.0
2025-04-08 11:50:00,72.59,72.75,72.5,72.72,74190.0,72.3587,72.5182,72.269,72.4883,74190.0
2025-04-08 11:55:00,72.7,72.78,72.65,72.73,51012.0,72.4684,72.5481,72.4185,72.4983,51012.0
2025-04-08 12:00:00,72.7,72.71,72.47,72.55,55541.0,72.4684,72.4783,72.2391,72.3188,55541.0
2025-04-08 12:05:00,72.58,72.63,72.18,72.39,86280.0,72.3487,72.3986,71.95,72.1593,86280.0
2025-04-08 12:10:00,72.38,72.56,72.05,72.06,282210.0,72.1494,72.3288,71.8204,71.8304,282210.0
2025-04-08 12:15:00,72.07,72.07,71.77,71.84,92435.0,71.8404,71.8404,71.5413,71.6111,92435.0
2025-04-08 12:20:00,71.84,71.97,71.75,71.8,54075.0,71.6111,71.7407,71.5214,71.5712,54075.0
2025-04-08 12:25:00,71.79,72.19,71.74,72.17,89493.0,71.5613,71.96,71.5114,71.9401,89493.0
2025-04-08 12:30:00,72.2,72.37,71.87,72.09,177535.0,71.97,72.1394,71.641,71.8603,177535.0
2025-04-08 12:35:00,72.08,72.2,71.72,71.8,86839.0,71.8503,71.97,71.4915,71.5712,86839.0
2025-04-08 12:40:00,71.79,71.89,71.57,71.78,165038.0,71.5613,71.6609,71.342,71.5513,165038.0
2025-04-08 12:45:00,71.78,72.3,71.73,72.2,260956.0,71.5513,72.0696,71.5015,71.97,260956.0
2025-04-08 12:50:00,72.2,72.26,71.65,71.75,198155.0,71.97,72.0298,71.4217,71.5214,198155.0
2025-04-08 12:55:00,71.75,71.85,71.36,71.48,142904.0,71.5214,71.6211,71.1326,71.2522,142904.0
2025-04-08 13:00:00,71.5,71.7,71.42,71.64,156256.0,71.2722,71.4715,71.1924,71.4117,156256.0
2025-04-08 13:05:00,71.63,71.73,71.16,71.18,153759.0,71.4018,71.5015,70.9333,70.9532,153759.0
2025-04-08 13:10:00,71.19,71.4,70.95,71.36,171242.0,70.9632,71.1725,70.7239,71.1326,171242.0
2025-04-08 13:15:00,71.34,71.83,71.33,71.57,360314.0,71.1127,71.6011,71.1027,71.342,360314.0
2025-04-08 13:20:00,71.56,71.62,71.02,71.23,107995.0,71.332,71.3918,70.7937,71.003,107995.0
2025-04-08 13:25:00,71.2,71.26,70.81,70.88,66606.0,70.9731,71.033,70.5844,70.6542,66606.0
2025-04-08 13:30:00,70.83,71.03,70.77,70.87,64931.0,70.6043,70.8037,70.5445,70.6442,64931.0
2025-04-08 13:35:00,70.89,71.57,70.86,71.4,140794.0,70.6641,71.342,70.6342,71.1725,140794.0
2025-04-08 13:40:00,71.39,72.05,71.38,71.98,191908.0,71.1625,71.8204,71.1526,71.7507,191908.0
2025-04-08 13:45:00,71.98,71.98,71.35,71.42,97016.0,71.7507,71.7507,71.1227,71.1924,97016.0
2025-04-08 13:50:00,71.39,71.63,71.3,71.49,144552.0,71.1625,71.4018,71.0728,71.2622,144552.0
2025-04-08 13:55:00,71.48,71.9,71.48,71.87,142381.0,71.2522,71.6709,71.2522,71.641,142381.0
2025-04-08 14:00:00,71.85,71.88,71.66,71.67,84378.0,71.6211,71.651,71.4317,71.4416,84378.0
2025-04-08 14:05:00,71.65,71.67,71.38,71.5,75292.0,71.4217,71.4416,71.1526,71.2722,75292.0
2025-04-08 14:10:00,71.5,71.55,71.23,71.3,65299.0,71.2722,71.322,71.003,71.0728,65299.0
2025-04-08 14:15:00,71.3,71.69,71.28,71.66,87834.0,71.0728,71.4616,71.0529,71.4317,87834.0
2025-04-08 14:20:00,71.66,71.71,71.36,71.61,66590.0,71.4317,71.4815,71.1326,71.3818,66590.0
2025-04-08 14:25:00,71.63,71.67,71.05,71.06,189563.0,71.4018,71.4416,70.8236,70.8336,189563.0
2025-04-08 14:30:00,71.06,72.04,71.06,71.35,228056.0,70.8336,71.8105,70.8336,71.1227,228056.0
2025-04-08 14:35:00,71.36,71.41,71.06,71.11,82643.0,71.1326,71.1825,70.8336,70.8834,82643.0
2025-04-08 14:40:00,71.11,71.17,70.9,71.11,116863.0,70.8834,70.9432,70.6741,70.8834,116863.0
2025-04-08 14:45:00,71.12,71.44,71.07,71.2,108923.0,70.8934,71.2124,70.8436,70.9731,108923.0
2025-04-08 14:50:00,71.22,71.26,71.01,71.08,122161.0,70.9931,71.033,70.7837,70.8535,122161.0
2025-04-08 14:55:00,71.09,71.09,70.84,70.88,132100.0,70.8635,70.8635,70.6143,70.6542,132100.0
2025-04-08 15:00:00,70.87,70.97,70.76,70.84,60963.0,70.6442,70.7439,70.5345,70.6143,60963.0
2025-04-08 15:05:00,70.84,70.88,70.44,70.48,117653.0,70.6143,70.6542,70.2156,70.2554,117653.0
2025-04-08 15:10:00,70.48,70.55,70.22,70.23,118293.0,70.2554,70.3252,69.9963,70.0062,118293.0
2025-04-08 15:15:00,70.23,70.28,69.93,70.06,185683.0,70.0062,70.0561,69.7072,69.8368,185683.0
2025-04-08 15:20:00,70.06,70.32,70.01,70.3,142455.0,69.8368,70.0959,69.7869,70.076,142455.0
2025-04-08 15:25:00,70.3,70.57,70.3,70.39,162551.0,70.076,70.3451,70.076,70.1657,162551.0
2025-04-08 15:30:00,70.4,70.5,70.09,70.13,123851.0,70.1757,70.2754,69.8667,69.9066,123851.0
2025-04-08 15:35:00,70.11,70.11,69.44,69.49,231935.0,69.8866,69.8866,69.2187,69.2686,231935.0
2025-04-08 15:40:00,69.5,69.77,69.36,69.37,206122.0,69.2786,69.5477,69.139,69.149,206122.0
2025-04-08 15:45:00,69.39,69.49,69.08,69.16,229334.0,69.1689,69.2686,68.8599,68.9396,229334.0
2025-04-08 15:50:00,69.18,69.86,69.09,69.78,481855.0,68.9596,69.6374,68.8699,69.5577,481855.0
2025-04-08 15:55:00,69.75,70.05,69.49,69.93,863180.0,69.5278,69.8268,69.2686,69.7072,863180.0
2025-04-09 09:30:00,67.98,69.28,67.6,68.96,418597.0,67.7634,69.0593,67.3846,68.7403,418597.0
2025-04-09 09:35:00,68.75,69.4,68.42,69.35,185786.0,68.5309,69.1789,68.202,69.129,185786.0
2025-04-09 09:40:00,69.4,69.83,68.93,69.0,134426.0,69.1789,69.6075,68.7104,68.7802,134426.0
2025-04-09 09:45:00,69.0,69.36,68.94,69.36,233581.0,68.7802,69.139,68.7203,69.139,233581.0
2025-04-09 09:50:00,69.36,69.88,69.15,69.58,113406.0,69.139,69.6573,68.9297,69.3583,113406.0
2025-04-09 09:55:00,69.62,69.93,69.6,69.66,100575.0,69.3982,69.7072,69.3782,69.438,100575.0
2025-04-09 10:00:00,69.72,70.33,69.64,70.02,146725.0,69.4979,70.1059,69.4181,69.7969,146725.0
2025-04-09 10:05:00,70.01,70.05,69.65,69.8,237423.0,69.7869,69.8268,69.4281,69.5776,237423.0
2025-04-09 10:10:00,69.8,70.09,69.43,69.5,106227.0,69.5776,69.8667,69.2088,69.2786,106227.0
2025-04-09 10:15:00,69.48,69.72,69.31,69.65,115519.0,69.2586,69.4979,69.0892,69.4281,115519.0
2025-04-09 10:20:00,69.64,70.14,69.54,69.88,179837.0,69.4181,69.9165,69.3184,69.6573,179837.0
2025-04-09 10:25:00,69.87,70.02,69.65,69.94,185558.0,69.6474,69.7969,69.4281,69.7172,185558.0
2025-04-09 10:30:00,69.94,70.22,69.78,70.16,108251.0,69.7172,69.9963,69.5577,69.9365,108251.0
2025-04-09 10:35:00,70.11,70.17,69.77,69.84,69938.0,69.8866,69.9464,69.5477,69.6175,69938.0
2025-04-09 10:40:00,69.85,69.86,69.24,69.27,83384.0,69.6274,69.6374,69.0194,69.0493,83384.0
2025-04-09 10:45:00,69.27,69.74,69.21,69.4,217658.0,69.0493,69.5178,68.9895,69.1789,217658.0
2025-04-09 10:50:00,69.4,69.46,68.81,68.97,181622.0,69.1789,69.2387,68.5908,68.7502,181622.0
2025-04-09 10:55:00,68.97,69.06,68.82,68.88,212556.0,68.7502,68.84,68.6007,68.6605,212556.0
2025-04-09 11:00:00,68.88,69.4,68.85,69.4,123084.0,68.6605,69.1789,68.6306,69.1789,123084.0
2025-04-09 11:05:00,69.4,69.81,69.3,69.56,110995.0,69.1789,69.5876,69.0792,69.3384,110995.0
2025-04-09 11:10:00,69.56,69.65,69.18,69.27,85170.0,69.3384,69.4281,68.9596,69.0493,85170.0
2025-04-09 11:15:00,69.29,69.7,69.26,69.45,132910.0,69.0692,69.4779,69.0393,69.2287,132910.0
2025-04-09 11:20:00,69.45,69.58,69.19,69.39,73973.0,69.2287,69.3583,68.9695,69.1689,73973.0
2025-04-09 11:25:00,69.39,69.39,69.12,69.14,139881.0,69.1689,69.1689,68.8998,68.9197,139881.0
2025-04-09 11:30:00,69.15,69.29,68.96,69.06,237609.0,68.9297,69.0692,68.7403,68.84,237609.0
2025-04-09 11:35:00,69.06,69.26,68.98,69.03,93206.0,68.84,69.0393,68.7602,68.8101,93206.0
2025-04-09 11:40:00,69.02,69.16,68.92,69.03,153778.0,68.8001,68.9396,68.7004,68.8101,153778.0
2025-04-09 11:45:00,69.04,69.37,68.99,69.16,93530.0,68.82,69.149,68.7702,68.9396,93530.0
2025-04-09 11:50:00,69.18,69.28,69.05,69.11,68053.0,68.9596,69.0593,68.83,68.8898,68053.0
2025-04-09 11:55:00,69.11,69.12,68.74,68.84,71260.0,68.8898,68.8998,68.521,68.6207,71260.0
2025-04-09 12:00:00,68.81,68.87,68.56,68.72,65018.0,68.5908,68.6506,68.3416,68.501,65018.0
2025-04-09 12:05:00,68.69,69.01,68.58,68.97,91689.0,68.4711,68.7901,68.3615,68.7502,91689.0
2025-04-09 12:10:00,68.95,69.23,68.91,69.11,91723.0,68.7303,69.0094,68.6904,68.8898,91723.0
2025-04-09 12:15:00,69.11,69.15,68.98,69.1,83909.0,68.8898,68.9297,68.7602,68.8798,83909.0
2025-04-09 12:20:00,69.11,69.21,69.01,69.13,86198.0,68.8898,68.9895,68.7901,68.9097,86198.0
2025-04-09 12:25:00,69.12,69.24,69.05,69.08,92451.0,68.8998,69.0194,68.83,68.8599,92451.0
2025-04-09 12:30:00,69.08,69.29,69.02,69.24,102733.0,68.8599,69.0692,68.8001,69.0194,102733.0
2025-04-09 12:35:00,69.25,69.39,69.17,69.23,66311.0,69.0294,69.1689,68.9496,69.0094,66311.0
2025-04-09 12:40:00,69.23,69.27,69.07,69.27,69934.0,69.0094,69.0493,68.8499,69.0493,69934.0
2025-04-09 12:45:00,69.28,69.32,69.07,69.27,88152.0,69.0593,69.0991,68.8499,69.0493,88152.0
2025-04-09 12:50:00,69.28,69.41,69.03,69.29,52616.0,69.0593,69.1888,68.8101,69.0692,52616.0
2025-04-09 12:55:00,69.29,69.48,69.19,69.28,74988.0,69.0692,69.2586,68.9695,69.0593,74988.0
2025-04-09 13:00:00,69.28,70.0,69.23,69.99,189661.0,69.0593,69.777,69.0094,69.767,189661.0
2025-04-09 13:05:00,69.98,69.98,69.51,69.53,146720.0,69.757,69.757,69.2885,69.3085,146720.0
2025-04-09 13:10:00,69.55,69.56,69.32,69.54,65936.0,69.3284,69.3384,69.0991,69.3184,65936.0
2025-04-09 13:15:00,69.55,71.24,68.85,71.1,437667.0,69.3284,71.013,68.6306,70.8735,437667.0
2025-04-09 13:20:00,71.08,72.43,70.52,72.36,292282.0,70.8535,72.1992,70.2953,72.1294,292282.0
2025-04-09 13:25:00,72.36,73.87,72.31,72.56,145904.0,72.1294,73.6346,72.0796,72.3288,145904.0
2025-04-09 13:30:00,72.64,73.81,72.39,73.68,219624.0,72.4086,73.5748,72.1593,73.4452,219624.0
2025-04-09 13:35:00,73.72,74.79,73.67,73.89,578790.0,73.4851,74.5517,73.4353,73.6546,578790.0
2025-04-09 13:40:00,73.91,73.96,73.02,73.19,327334.0,73.6745,73.7243,72.7873,72.9568,327334.0
2025-04-09 13:45:00,73.22,74.36,73.17,74.14,159896.0,72.9867,74.1231,72.9369,73.9038,159896.0
2025-04-09 13:50:00,74.14,74.24,73.56,73.96,269976.0,73.9038,74.0035,73.3256,73.7243,269976.0
2025-04-09 13:55:00,73.93,74.71,73.66,74.47,211669.0,73.6944,74.472,73.4253,74.2327,211669.0
2025-04-09 14:00:00,74.4,75.03,74.34,74.77,256273.0,74.1629,74.7909,74.1031,74.5318,256273.0
2025-04-09 14:05:00,74.76,74.87,73.9,74.4,172968.0,74.5218,74.6314,73.6645,74.1629,172968.0
2025-04-09 14:10:00,74.38,75.12,74.17,74.54,168685.0,74.143,74.8807,73.9337,74.3025,168685.0
2025-04-09 14:15:00,74.53,75.33,74.28,74.89,119472.0,74.2925,75.09,74.0433,74.6514,119472.0
2025-04-09 14:20:00,74.88,75.59,74.66,75.34,271791.0,74.6414,75.3492,74.4221,75.1,271791.0
2025-04-09 14:25:00,75.29,75.73,74.97,75.62,206717.0,75.0501,75.4887,74.7311,75.3791,206717.0
2025-04-09 14:30:00,75.62,76.4,75.54,76.31,578860.0,75.3791,76.1566,75.2993,76.0669,578860.0
2025-04-09 14:35:00,76.28,76.52,75.93,76.06,392155.0,76.037,76.2762,75.6881,75.8177,392155.0
2025-04-09 14:40:00,76.05,76.4,75.76,75.84,525054.0,75.8077,76.1566,75.5186,75.5984,525054.0
2025-04-09 14:45:00,75.83,76.0,75.33,75.48,337291.0,75.5884,75.7578,75.09,75.2395,337291.0
2025-04-09 14:50:00,75.46,75.73,75.29,75.47,274637.0,75.2196,75.4887,75.0501,75.2295,274637.0
2025-04-09 14:55:00,75.45,75.46,74.71,74.88,414429.0,75.2096,75.2196,74.472,74.6414,414429.0
2025-04-09 15:00:00,74.88,75.77,74.69,75.61,237395.0,74.6414,75.5286,74.452,75.3691,237395.0
2025-04-09 15:05:00,75.59,75.71,75.18,75.4,124869.0,75.3492,75.4688,74.9405,75.1598,124869.0
2025-04-09 15:10:00,75.41,75.85,75.36,75.51,318049.0,75.1697,75.6083,75.1199,75.2694,318049.0
2025-04-09 15:15:00,75.53,75.61,75.18,75.55,253501.0,75.2893,75.3691,74.9405,75.3093,253501.0
2025-04-09 15:20:00,75.53,75.72,75.35,75.56,183578.0,75.2893,75.4787,75.1099,75.3192,183578.0
2025-04-09 15:25:00,75.58,75.87,75.46,75.79,161676.0,75.3392,75.6283,75.2196,75.5485,161676.0
2025-04-09 15:30:00,75.77,76.24,75.7,76.1,210224.0,75.5286,75.9971,75.4588,75.8575,210224.0
2025-04-09 15:35:00,76.09,76.12,75.49,75.78,177259.0,75.8476,75.8775,75.2495,75.5385,177259.0
2025-04-09 15:40:00,75.78,75.85,75.59,75.78,215732.0,75.5385,75.6083,75.3492,75.5385,215732.0
2025-04-09 15:45:00,75.78,75.89,75.44,75.83,206657.0,75.5385,75.6482,75.1996,75.5884,206657.0
2025-04-09 15:50:00,75.84,76.07,75.54,75.58,381551.0,75.5984,75.8276,75.2993,75.3392,381551.0
2025-04-09 15:55:00,75.6,75.71,75.2,75.28,1111109.0,75.3591,75.4688,74.9604,75.0401,1111109.0
2025-04-10 09:30:00,74.19,74.41,73.82,74.0,120378.0,73.9536,74.1729,73.5848,73.7642,120378.0
2025-04-10 09:35:00,74.0,74.1,73.17,73.85,101779.0,73.7642,73.8639,72.9369,73.6147,101779.0
2025-04-10 09:40:00,73.8,73.99,73.53,73.53,182028.0,73.5649,73.7543,73.2957,73.2957,182028.0
2025-04-10 09:45:00,73.58,74.11,73.5,73.91,123341.0,73.3456,73.8739,73.2658,73.6745,123341.0
2025-04-10 09:50:00,73.94,74.15,73.56,73.65,75526.0,73.7044,73.9137,73.3256,73.4153,75526.0
2025-04-10 09:55:00,73.68,73.85,73.41,73.46,118956.0,73.4452,73.6147,73.1761,73.2259,118956.0
2025-04-10 10:00:00,73.44,73.73,73.19,73.6,122059.0,73.206,73.4951,72.9568,73.3655,122059.0
2025-04-10 10:05:00,73.6,73.85,73.26,73.66,169552.0,73.3655,73.6147,73.0266,73.4253,169552.0
2025-04-10 10:10:00,73.62,73.63,73.26,73.5,100355.0,73.3854,73.3954,73.0266,73.2658,100355.0
2025-04-10 10:15:00,73.52,73.93,73.49,73.8,76746.0,73.2857,73.6944,73.2558,73.5649,76746.0
2025-04-10 10:20:00,73.79,74.37,73.76,74.36,80537.0,73.5549,74.133,73.525,74.1231,80537.0
2025-04-10 10:25:00,74.33,74.4,73.86,73.89,71809.0,74.0932,74.1629,73.6247,73.6546,71809.0
2025-04-10 10:30:00,73.89,74.13,73.89,74.06,94444.0,73.6546,73.8938,73.6546,73.824,94444.0
2025-04-10 10:35:00,74.06,74.3,73.94,74.08,63411.0,73.824,74.0633,73.7044,73.844,63411.0
2025-04-10 10:40:00,74.11,74.39,74.05,74.11,50129.0,73.8739,74.153,73.8141,73.8739,50129.0
2025-04-10 10:45:00,74.11,74.15,73.81,73.94,46266.0,73.8739,73.9137,73.5748,73.7044,46266.0
2025-04-10 10:50:00,73.88,74.11,73.82,74.05,71069.0,73.6446,73.8739,73.5848,73.8141,71069.0
2025-04-10 10:55:00,74.09,74.15,73.67,73.67,84982.0,73.8539,73.9137,73.4353,73.4353,84982.0
2025-04-10 11:00:00,73.68,73.92,73.64,73.88,85904.0,73.4452,73.6845,73.4054,73.6446,85904.0
2025-04-10 11:05:00,73.88,74.39,73.84,74.37,84540.0,73.6446,74.153,73.6047,74.133,84540.0
2025-04-10 11:10:00,74.37,74.37,73.92,74.0,106391.0,74.133,74.133,73.6845,73.7642,106391.0
2025-04-10 11:15:00,73.99,74.02,73.79,73.83,66798.0,73.7543,73.7842,73.5549,73.5948,66798.0
2025-04-10 11:20:00,73.83,73.99,73.66,73.75,73255.0,73.5948,73.7543,73.4253,73.515,73255.0
2025-04-10 11:25:00,73.75,73.83,73.5,73.5,52099.0,73.515,73.5948,73.2658,73.2658,52099.0
2025-04-10 11:30:00,73.5,73.58,73.18,73.38,72417.0,73.2658,73.3456,72.9468,73.1462,72417.0
2025-04-10 11:35:00,73.4,73.4,73.0,73.03,61864.0,73.1661,73.1661,72.7674,72.7973,61864.0
2025-04-10 11:40:00,73.05,73.23,72.95,72.99,71125.0,72.8172,72.9967,72.7176,72.7574,71125.0
2025-04-10 11:45:00,72.96,73.12,72.78,72.78,38730.0,72.7275,72.887,72.5481,72.5481,38730.0
2025-04-10 11:50:00,72.78,72.94,72.53,72.93,60983.0,72.5481,72.7076,72.2989,72.6976,60983.0
2025-04-10 11:55:00,72.96,73.0,72.4,72.54,67626.0,72.7275,72.7674,72.1693,72.3089,67626.0
2025-04-10 12:00:00,72.52,72.77,72.13,72.13,66921.0,72.2889,72.5381,71.9002,71.9002,66921.0
2025-04-10 12:05:00,72.15,72.52,72.07,72.41,47745.0,71.9201,72.2889,71.8404,72.1793,47745.0
2025-04-10 12:10:00,72.34,72.47,71.99,72.01,75342.0,72.1095,72.2391,71.7606,71.7806,75342.0
2025-04-10 12:15:00,72.02,72.05,71.71,71.77,62429.0,71.7905,71.8204,71.4815,71.5413,62429.0
2025-04-10 12:20:00,71.76,71.76,71.29,71.7,77019.0,71.5314,71.5314,71.0629,71.4715,77019.0
2025-04-10 12:25:00,71.7,71.74,71.23,71.53,97853.0,71.4715,71.5114,71.003,71.3021,97853.0
2025-04-10 12:30:00,71.5,72.25,71.48,72.23,88007.0,71.2722,72.0198,71.2522,71.9999,88007.0
2025-04-10 12:35:00,72.23,72.35,72.03,72.23,67230.0,71.9999,72.1195,71.8005,71.9999,67230.0
2025-04-10 12:40:00,72.23,72.27,71.89,72.17,83581.0,71.9999,72.0397,71.6609,71.9401,83581.0
2025-04-10 12:45:00,72.17,72.66,71.9,72.58,87562.0,71.9401,72.4285,71.6709,72.3487,87562.0
2025-04-10 12:50:00,72.58,72.71,72.18,72.27,57991.0,72.3487,72.4783,71.95,72.0397,57991.0
2025-04-10 12:55:00,72.24,72.52,72.16,72.43,56414.0,72.0098,72.2889,71.9301,72.1992,56414.0
2025-04-10 13:00:00,72.39,73.27,72.36,72.7,126153.0,72.1593,73.0365,72.1294,72.4684,126153.0
2025-04-10 13:05:00,72.65,72.65,72.03,72.06,63738.0,72.4185,72.4185,71.8005,71.8304,63738.0
2025-04-10 13:10:00,72.09,72.12,71.48,71.67,71453.0,71.8603,71.8902,71.2522,71.4416,71453.0
2025-04-10 13:15:00,71.67,72.19,71.58,72.19,174918.0,71.4416,71.96,71.3519,71.96,174918.0
2025-04-10 13:20:00,72.2,72.31,71.8,72.28,62774.0,71.97,72.0796,71.5712,72.0497,62774.0
2025-04-10 13:25:00,72.24,72.78,72.24,72.75,52499.0,72.0098,72.5481,72.0098,72.5182,52499.0
2025-04-10 13:30:00,72.75,73.08,72.65,72.84,102604.0,72.5182,72.8472,72.4185,72.6079,102604.0
2025-04-10 13:35:00,72.84,73.21,72.78,72.81,81825.0,72.6079,72.9767,72.5481,72.578,81825.0
2025-04-10 13:40:00,72.82,73.39,72.73,73.38,53739.0,72.588,73.1562,72.4983,73.1462,53739.0
2025-04-10 13:45:00,73.37,73.78,73.34,73.51,72946.0,73.1362,73.5449,73.1063,73.2758,72946.0
2025-04-10 13:50:00,73.48,73.7,73.14,73.6,46468.0,73.2459,73.4652,72.907,73.3655,46468.0
2025-04-10 13:55:00,73.6,73.73,73.51,73.58,85788.0,73.3655,73.4951,73.2758,73.3456,85788.0
2025-04-10 14:00:00,73.58,74.29,73.51,74.19,99453.0,73.3456,74.0533,73.2758,73.9536,99453.0
2025-04-10 14:05:00,74.21,74.32,73.46,73.51,61392.0,73.9736,74.0832,73.2259,73.2758,61392.0
2025-04-10 14:10:00,73.51,73.59,73.08,73.17,69390.0,73.2758,73.3555,72.8472,72.9369,69390.0
2025-04-10 14:15:00,73.13,73.52,73.06,73.42,153331.0,72.897,73.2857,72.8272,73.1861,153331.0
2025-04-10 14:20:00,73.44,74.01,73.44,73.96,58139.0,73.206,73.7742,73.206,73.7243,58139.0
2025-04-10 14:25:00,73.9,74.27,73.81,74.22,57488.0,73.6645,74.0334,73.5748,73.9835,57488.0
2025-04-10 14:30:00,74.24,74.34,73.93,73.93,45488.0,74.0035,74.1031,73.6944,73.6944,45488.0
2025-04-10 14:35:00,73.91,74.05,73.77,73.97,46266.0,73.6745,73.8141,73.535,73.7343,46266.0
2025-04-10 14:40:00,73.99,74.31,73.86,74.26,78460.0,73.7543,74.0732,73.6247,74.0234,78460.0
2025-04-10 14:45:00,74.26,74.3,73.66,73.85,59813.0,74.0234,74.0633,73.4253,73.6147,59813.0
2025-04-10 14:50:00,73.86,74.08,73.72,73.72,60766.0,73.6247,73.844,73.4851,73.4851,60766.0
2025-04-10 14:55:00,73.69,74.07,73.58,73.9,66015.0,73.4552,73.834,73.3456,73.6645,66015.0
2025-04-10 15:00:00,73.89,74.36,73.69,74.28,90505.0,73.6546,74.1231,73.4552,74.0433,90505.0
2025-04-10 15:05:00,74.25,74.32,73.56,73.59,180851.0,74.0134,74.0832,73.3256,73.3555,180851.0
2025-04-10 15:10:00,73.6,73.82,73.54,73.73,78771.0,73.3655,73.5848,73.3057,73.4951,78771.0
2025-04-10 15:15:00,73.72,74.07,73.62,74.0,87557.0,73.4851,73.834,73.3854,73.7642,87557.0
2025-04-10 15:20:00,74.0,74.32,73.83,73.87,85263.0,73.7642,74.0832,73.5948,73.6346,85263.0
2025-04-10 15:25:00,73.86,74.04,73.5,73.57,219004.0,73.6247,73.8041,73.2658,73.3356,219004.0
2025-04-10 15:30:00,73.55,73.91,73.43,73.53,182521.0,73.3157,73.6745,73.196,73.2957,182521.0
2025-04-10 15:35:00,73.51,73.61,73.04,73.15,219690.0,73.2758,73.3755,72.8073,72.9169,219690.0
2025-04-10 15:40:00,73.14,73.24,72.64,72.7,111288.0,72.907,73.0066,72.4086,72.4684,111288.0
2025-04-10 15:45:00,72.7,73.08,72.63,73.0,147152.0,72.4684,72.8472,72.3986,72.7674,147152.0
2025-04-10 15:50:00,72.91,73.74,72.89,73.65,204333.0,72.6777,73.505,72.6578,73.4153,204333.0
2025-04-10 15:55:00,73.62,73.95,73.27,73.83,588845.0,73.3854,73.7144,73.0365,73.5948,588845.0
2025-04-11 09:30:00,73.21,73.75,72.79,73.53,117113.0,72.9767,73.515,72.5581,73.2957,117113.0
2025-04-11 09:35:00,73.53,74.08,73.35,73.84,67706.0,73.2957,73.844,73.1163,73.6047,67706.0
2025-04-11 09:40:00,73.97,74.37,73.64,74.34,95860.0,73.7343,74.133,73.4054,74.1031,95860.0
2025-04-11 09:45:00,74.34,74.79,74.25,74.75,152552.0,74.1031,74.5517,74.0134,74.5118,152552.0
2025-04-11 09:50:00,74.75,76.09,74.71,75.92,493501.0,74.5118,75.8476,74.472,75.6781,493501.0
2025-04-11 09:55:00,75.95,76.1,75.67,75.84,294943.0,75.708,75.8575,75.4289,75.5984,294943.0
2025-04-11 10:00:00,75.9,75.9,75.39,75.78,315330.0,75.6582,75.6582,75.1498,75.5385,315330.0
2025-04-11 10:05:00,75.78,76.19,75.59,75.91,230037.0,75.5385,75.9472,75.3492,75.6681,230037.0
2025-04-11 10:10:00,75.94,76.15,75.23,75.48,135398.0,75.698,75.9074,74.9903,75.2395,135398.0
2025-04-11 10:15:00,75.43,75.6,74.45,74.51,135284.0,75.1897,75.3591,74.2128,74.2726,135284.0
2025-04-11 10:20:00,74.49,74.74,74.22,74.31,133077.0,74.2527,74.5019,73.9835,74.0732,133077.0
2025-04-11 10:25:00,74.31,74.7,74.01,74.11,357229.0,74.0732,74.462,73.7742,73.8739,357229.0
2025-04-11 10:30:00,74.15,74.79,74.03,74.73,121822.0,73.9137,74.5517,73.7941,74.4919,121822.0
2025-04-11 10:35:00,74.73,74.87,74.62,74.7,179081.0,74.4919,74.6314,74.3822,74.462,179081.0
2025-04-11 10:40:00,74.7,75.12,74.58,75.09,175329.0,74.462,74.8807,74.3424,74.8507,175329.0
2025-04-11 10:45:00,75.09,75.54,75.09,75.3,229198.0,74.8507,75.2993,74.8507,75.0601,229198.0
2025-04-11 10:50:00,75.29,75.4,75.1,75.34,183057.0,75.0501,75.1598,74.8607,75.1,183057.0
2025-04-11 10:55:00,75.32,75.35,74.85,74.94,118790.0,75.08,75.1099,74.6115,74.7012,118790.0
2025-04-11 11:00:00,74.9,75.79,74.68,74.75,132508.0,74.6614,75.5485,74.4421,74.5118,132508.0
2025-04-11 11:05:00,74.75,74.93,74.52,74.87,126341.0,74.5118,74.6913,74.2826,74.6314,126341.0
2025-04-11 11:10:00,74.88,74.94,74.38,74.41,90466.0,74.6414,74.7012,74.143,74.1729,90466.0
2025-04-11 11:15:00,74.38,74.43,74.26,74.32,67483.0,74.143,74.1928,74.0234,74.0832,67483.0
2025-04-11 11:20:00,74.29,74.51,74.16,74.33,71044.0,74.0533,74.2726,73.9237,74.0932,71044.0
2025-04-11 11:25:00,74.34,74.7,74.26,74.63,79872.0,74.1031,74.462,74.0234,74.3922,79872.0
2025-04-11 11:30:00,74.63,74.82,74.51,74.72,97348.0,74.3922,74.5816,74.2726,74.4819,97348.0
2025-04-11 11:35:00,74.75,75.15,74.66,75.11,69712.0,74.5118,74.9106,74.4221,74.8707,69712.0
2025-04-11 11:40:00,75.11,75.15,74.85,74.95,70965.0,74.8707,74.9106,74.6115,74.7112,70965.0
2025-04-11 11:45:00,74.93,75.07,74.8,74.98,61181.0,74.6913,74.8308,74.5617,74.7411,61181.0
2025-04-11 11:50:00,74.95,75.19,74.92,75.05,79786.0,74.7112,74.9504,74.6813,74.8109,79786.0
2025-04-11 11:55:00,75.06,75.25,75.04,75.14,79099.0,74.8208,75.0102,74.8009,74.9006,79099.0
2025-04-11 12:00:00,75.14,75.21,74.98,75.11,45215.0,74.9006,74.9704,74.7411,74.8707,45215.0
2025-04-11 12:05:00,75.13,75.32,75.03,75.03,51323.0,74.8906,75.08,74.7909,74.7909,51323.0
2025-04-11 12:10:00,75.04,75.37,75.03,75.3,65312.0,74.8009,75.1299,74.7909,75.0601,65312.0
2025-04-11 12:15:00,75.29,75.57,75.28,75.55,153993.0,75.0501,75.3292,75.0401,75.3093,153993.0
2025-04-11 12:20:00,75.55,75.62,75.39,75.42,74135.0,75.3093,75.3791,75.1498,75.1797,74135.0
2025-04-11 12:25:00,75.41,75.57,75.18,75.44,36458.0,75.1697,75.3292,74.9405,75.1996,36458.0
2025-04-11 12:30:00,75.48,75.97,75.48,75.91,100112.0,75.2395,75.7279,75.2395,75.6681,100112.0
2025-04-11 12:35:00,75.91,76.0,75.4,75.4,259302.0,75.6681,75.7578,75.1598,75.1598,259302.0
2025-04-11 12:40:00,75.44,75.87,75.35,75.86,110247.0,75.1996,75.6283,75.1099,75.6183,110247.0
2025-04-11 12:45:00,75.88,76.01,75.69,76.01,74933.0,75.6382,75.7678,75.4488,75.7678,74933.0
2025-04-11 12:50:00,75.96,76.01,75.77,75.9,41442.0,75.718,75.7678,75.5286,75.6582,41442.0
2025-04-11 12:55:00,75.92,76.18,75.82,76.05,88486.0,75.6781,75.9373,75.5784,75.8077,88486.0
2025-04-11 13:00:00,76.03,76.15,75.87,76.0,55538.0,75.7878,75.9074,75.6283,75.7578,55538.0
2025-04-11 13:05:00,75.99,76.2,75.9,76.0,56175.0,75.7479,75.9572,75.6582,75.7578,56175.0
2025-04-11 13:10:00,76.0,76.01,75.86,76.0,40412.0,75.7578,75.7678,75.6183,75.7578,40412.0
2025-04-11 13:15:00,76.01,76.07,75.65,75.74,48708.0,75.7678,75.8276,75.409,75.4987,48708.0
2025-04-11 13:20:00,75.74,76.11,75.67,75.86,40856.0,75.4987,75.8675,75.4289,75.6183,40856.0
2025-04-11 13:25:00,75.87,75.89,75.64,75.68,43224.0,75.6283,75.6482,75.399,75.4389,43224.0
2025-04-11 13:30:00,75.71,75.87,75.62,75.78,38031.0,75.4688,75.6283,75.3791,75.5385,38031.0
2025-04-11 13:35:00,75.77,76.17,75.67,76.17,57040.0,75.5286,75.9273,75.4289,75.9273,57040.0
2025-04-11 13:40:00,76.17,76.81,76.16,76.75,68065.0,75.9273,76.5653,75.9173,76.5055,68065.0
2025-04-11 13:45:00,76.75,76.75,76.39,76.65,37105.0,76.5055,76.5055,76.1466,76.4058,37105.0
2025-04-11 13:50:00,76.65,77.05,76.52,76.95,151211.0,76.4058,76.8045,76.2762,76.7048,151211.0
2025-04-11 13:55:00,76.95,76.97,76.54,76.63,66043.0,76.7048,76.7248,76.2961,76.3858,66043.0
2025-04-11 14:00:00,76.63,76.66,76.33,76.49,68322.0,76.3858,76.4157,76.0868,76.2463,68322.0
2025-04-11 14:05:00,76.53,76.53,76.24,76.33,38598.0,76.2862,76.2862,75.9971,76.0868,38598.0
2025-04-11 14:10:00,76.34,76.4,76.18,76.21,51293.0,76.0968,76.1566,75.9373,75.9672,51293.0
2025-04-11 14:15:00,76.23,76.36,76.11,76.2,47465.0,75.9871,76.1167,75.8675,75.9572,47465.0
2025-04-11 14:20:00,76.2,76.3,76.0,76.25,70569.0,75.9572,76.0569,75.7578,76.0071,70569.0
2025-04-11 14:25:00,76.26,76.55,76.18,76.53,92167.0,76.017,76.3061,75.9373,76.2862,92167.0
2025-04-11 14:30:00,76.53,76.67,76.47,76.58,137343.0,76.2862,76.4257,76.2264,76.336,137343.0
2025-04-11 14:35:00,76.56,76.71,76.49,76.64,52637.0,76.3161,76.4656,76.2463,76.3958,52637.0
2025-04-11 14:40:00,76.65,76.82,76.65,76.73,53471.0,76.4058,76.5752,76.4058,76.4855,53471.0
2025-04-11 14:45:00,76.72,76.78,76.6,76.75,70839.0,76.4756,76.5354,76.3559,76.5055,70839.0
2025-04-11 14:50:00,76.77,76.83,76.45,76.66,62457.0,76.5254,76.5852,76.2064,76.4157,62457.0
2025-04-11 14:55:00,76.66,76.67,76.36,76.44,93917.0,76.4157,76.4257,76.1167,76.1964,93917.0
2025-04-11 15:00:00,76.43,76.7,76.42,76.59,57484.0,76.1865,76.4556,76.1765,76.346,57484.0
2025-04-11 15:05:00,76.59,76.93,76.48,76.93,74090.0,76.346,76.6849,76.2363,76.6849,74090.0
2025-04-11 15:10:00,76.93,77.07,76.87,77.07,101205.0,76.6849,76.8244,76.6251,76.8244,101205.0
2025-04-11 15:15:00,77.07,77.19,76.92,77.17,131246.0,76.8244,76.9441,76.6749,76.9241,131246.0
2025-04-11 15:20:00,77.19,77.21,77.04,77.09,133907.0,76.9441,76.964,76.7945,76.8444,133907.0
2025-04-11 15:25:00,77.09,77.22,77.0,77.15,122885.0,76.8444,76.974,76.7547,76.9042,122885.0
2025-04-11 15:30:00,77.15,77.33,77.07,77.24,232018.0,76.9042,77.0836,76.8244,76.9939,232018.0
2025-04-11 15:35:00,77.23,77.23,76.98,77.13,161623.0,76.9839,76.9839,76.7347,76.8842,161623.0
2025-04-11 15:40:00,77.13,77.19,76.95,77.15,248726.0,76.8842,76.9441,76.7048,76.9042,248726.0
2025-04-11 15:45:00,77.14,77.3,77.06,77.14,269371.0,76.8942,77.0537,76.8145,76.8942,269371.0
2025-04-11 15:50:00,77.15,77.26,76.95,77.14,435646.0,76.9042,77.0138,76.7048,76.8942,435646.0
2025-04-11 15:55:00,77.14,77.25,76.9,76.96,732550.0,76.8942,77.0039,76.655,76.7148,732550.0
2025-04-14 09:30:00,78.34,78.49,77.86,78.31,411873.0,78.0904,78.2399,77.6119,78.0605,411873.0
2025-04-14 09:35:00,78.23,78.29,77.74,77.77,110394.0,77.9807,78.0406,77.4923,77.5222,110394.0
2025-04-14 09:40:00,77.75,77.97,77.68,77.87,58787.0,77.5023,77.7216,77.4325,77.6219,58787.0
2025-04-14 09:45:00,77.87,78.14,77.63,77.87,153264.0,77.6219,77.891,77.3827,77.6219,153264.0
2025-04-14 09:50:00,77.88,77.98,77.32,77.59,88187.0,77.6319,77.7315,77.0736,77.3428,88187.0
2025-04-14 09:55:00,77.6,77.6,77.21,77.25,47376.0,77.3527,77.3527,76.964,77.0039,47376.0
2025-04-14 10:00:00,77.25,77.83,77.15,77.62,111762.0,77.0039,77.582,76.9042,77.3727,111762.0
2025-04-14 10:05:00,77.65,77.93,77.44,77.46,90928.0,77.4026,77.6817,77.1933,77.2132,90928.0
2025-04-14 10:10:00,77.49,77.59,77.33,77.39,44999.0,77.2431,77.3428,77.0836,77.1434,44999.0
2025-04-14 10:15:00,77.42,77.5,76.97,77.19,126104.0,77.1733,77.2531,76.7248,76.9441,126104.0
2025-04-14 10:20:00,77.22,77.38,77.01,77.22,50442.0,76.974,77.1335,76.7646,76.974,50442.0
2025-04-14 10:25:00,77.22,77.3,77.06,77.13,45362.0,76.974,77.0537,76.8145,76.8842,45362.0
2025-04-14 10:30:00,77.17,77.18,76.85,77.04,43343.0,76.9241,76.9341,76.6051,76.7945,43343.0
2025-04-14 10:35:00,77.04,77.19,77.02,77.1,45953.0,76.7945,76.9441,76.7746,76.8543,45953.0
2025-04-14 10:40:00,77.13,77.24,77.02,77.03,39862.0,76.8842,76.9939,76.7746,76.7846,39862.0
2025-04-14 10:45:00,77.06,77.31,76.97,77.28,56514.0,76.8145,77.0637,76.7248,77.0338,56514.0
2025-04-14 10:50:00,77.28,77.56,77.26,77.55,68249.0,77.0338,77.3129,77.0138,77.3029,68249.0
2025-04-14 10:55:00,77.54,77.54,77.32,77.38,112413.0,77.2929,77.2929,77.0736,77.1335,112413.0
2025-04-14 11:00:00,77.39,77.58,77.36,77.4,61158.0,77.1434,77.3328,77.1135,77.1534,61158.0
2025-04-14 11:05:00,77.43,77.47,77.26,77.34,36568.0,77.1833,77.2232,77.0138,77.0936,36568.0
2025-04-14 11:10:00,77.33,77.4,77.12,77.19,27282.0,77.0836,77.1534,76.8743,76.9441,27282.0
2025-04-14 11:15:00,77.16,77.28,77.05,77.1,37884.0,76.9142,77.0338,76.8045,76.8543,37884.0
2025-04-14 11:20:00,77.1,77.18,77.03,77.11,51685.0,76.8543,76.9341,76.7846,76.8643,51685.0
2025-04-14 11:25:00,77.13,77.18,76.84,76.89,29803.0,76.8842,76.9341,76.5952,76.645,29803.0
2025-04-14 11:30:00,76.86,77.08,76.84,77.01,58237.0,76.6151,76.8344,76.5952,76.7646,58237.0
2025-04-14 11:35:00,77.02,77.04,76.66,76.68,35354.0,76.7746,76.7945,76.4157,76.4357,35354.0
2025-04-14 11:40:00,76.67,76.81,76.57,76.78,26938.0,76.4257,76.5653,76.326,76.5354,26938.0
2025-04-14 11:45:00,76.78,76.78,76.4,76.43,33248.0,76.5354,76.5354,76.1566,76.1865,33248.0
2025-04-14 11:50:00,76.42,76.5,76.3,76.5,43611.0,76.1765,76.2563,76.0569,76.2563,43611.0
2025-04-14 11:55:00,76.5,76.61,76.4,76.4,57542.0,76.2563,76.3659,76.1566,76.1566,57542.0
2025-04-14 12:00:00,76.4,76.59,76.38,76.57,50421.0,76.1566,76.346,76.1366,76.326,50421.0
2025-04-14 12:05:00,76.58,76.61,76.44,76.49,59754.0,76.336,76.3659,76.1964,76.2463,59754.0
2025-04-14 12:10:00,76.51,76.58,76.33,76.52,38333.0,76.2662,76.336,76.0868,76.2762,38333.0
2025-04-14 12:15:00,76.53,76.86,76.51,76.77,45166.0,76.2862,76.6151,76.2662,76.5254,45166.0
2025-04-14 12:20:00,76.76,76.82,76.65,76.76,26358.0,76.5154,76.5752,76.4058,76.5154,26358.0
2025-04-14 12:25:00,76.76,76.76,76.58,76.67,23349.0,76.5154,76.5154,76.336,76.4257,23349.0
2025-04-14 12:30:00,76.67,76.95,76.59,76.95,22109.0,76.4257,76.7048,76.346,76.7048,22109.0
2025-04-14 12:35:00,76.92,76.97,76.79,76.84,19371.0,76.6749,76.7248,76.5453,76.5952,19371.0
2025-04-14 12:40:00,76.85,76.92,76.78,76.89,19309.0,76.6051,76.6749,76.5354,76.645,19309.0
2025-04-14 12:45:00,76.89,76.97,76.83,76.83,21530.0,76.645,76.7248,76.5852,76.5852,21530.0
2025-04-14 12:50:00,76.83,76.84,76.62,76.75,29006.0,76.5852,76.5952,76.3759,76.5055,29006.0
2025-04-14 12:55:00,76.75,76.79,76.61,76.67,29783.0,76.5055,76.5453,76.3659,76.4257,29783.0
2025-04-14 13:00:00,76.67,77.37,76.64,76.84,81204.0,76.4257,77.1235,76.3958,76.5952,81204.0
2025-04-14 13:05:00,76.9,77.06,76.82,77.06,26181.0,76.655,76.8145,76.5752,76.8145,26181.0
2025-04-14 13:10:00,77.04,77.15,77.02,77.12,17810.0,76.7945,76.9042,76.7746,76.8743,17810.0
2025-04-14 13:15:00,77.09,77.23,77.0,77.21,21223.0,76.8444,76.9839,76.7547,76.964,21223.0
2025-04-14 13:20:00,77.2,77.31,77.15,77.27,15846.0,76.954,77.0637,76.9042,77.0238,15846.0
2025-04-14 13:25:00,77.28,77.29,77.08,77.17,21069.0,77.0338,77.0437,76.8344,76.9241,21069.0
2025-04-14 13:30:00,77.12,77.2,77.02,77.12,24252.0,76.8743,76.954,76.7746,76.8743,24252.0
2025-04-14 13:35:00,77.11,77.28,77.09,77.22,22934.0,76.8643,77.0338,76.8444,76.974,22934.0
2025-04-14 13:40:00,77.2,77.27,77.09,77.09,33719.0,76.954,77.0238,76.8444,76.8444,33719.0
2025-04-14 13:45:00,77.09,77.21,76.99,77.2,18693.0,76.8444,76.964,76.7447,76.954,18693.0
2025-04-14 13:50:00,77.2,77.41,77.16,77.3,40907.0,76.954,77.1634,76.9142,77.0537,40907.0
2025-04-14 13:55:00,77.3,77.36,77.12,77.26,33284.0,77.0537,77.1135,76.8743,77.0138,33284.0
2025-04-14 14:00:00,77.27,77.35,77.25,77.3,27654.0,77.0238,77.1035,77.0039,77.0537,27654.0
2025-04-14 14:05:00,77.3,77.34,77.21,77.29,29744.0,77.0537,77.0936,76.964,77.0437,29744.0
2025-04-14 14:10:00,77.27,77.3,77.15,77.22,69269.0,77.0238,77.0537,76.9042,76.974,69269.0
2025-04-14 14:15:00,77.22,77.25,77.12,77.2,25487.0,76.974,77.0039,76.8743,76.954,25487.0
2025-04-14 14:20:00,77.2,77.34,77.18,77.28,22089.0,76.954,77.0936,76.9341,77.0338,22089.0
2025-04-14 14:25:00,77.29,77.32,77.21,77.27,25870.0,77.0437,77.0736,76.964,77.0238,25870.0
2025-04-14 14:30:00,77.27,77.39,77.25,77.33,64065.0,77.0238,77.1434,77.0039,77.0836,64065.0
2025-04-14 14:35:00,77.33,77.39,77.2,77.36,83270.0,77.0836,77.1434,76.954,77.1135,83270.0
2025-04-14 14:40:00,77.36,77.37,77.23,77.32,43811.0,77.1135,77.1235,76.9839,77.0736,43811.0
2025-04-14 14:45:00,77.33,77.33,77.15,77.28,66608.0,77.0836,77.0836,76.9042,77.0338,66608.0
2025-04-14 14:50:00,77.28,77.32,77.22,77.28,37720.0,77.0338,77.0736,76.974,77.0338,37720.0
2025-04-14 14:55:00,77.28,77.31,77.21,77.27,46782.0,77.0338,77.0637,76.964,77.0238,46782.0
2025-04-14 15:00:00,77.27,77.4,77.26,77.35,54396.0,77.0238,77.1534,77.0138,77.1035,54396.0
2025-04-14 15:05:00,77.36,77.46,77.34,77.44,42227.0,77.1135,77.2132,77.0936,77.1933,42227.0
2025-04-14 15:10:00,77.45,77.51,77.41,77.46,52597.0,77.2032,77.263,77.1634,77.2132,52597.0
2025-04-14 15:15:00,77.45,77.46,77.34,77.41,56835.0,77.2032,77.2132,77.0936,77.1634,56835.0
2025-04-14 15:20:00,77.42,77.46,77.37,77.43,56584.0,77.1733,77.2132,77.1235,77.1833,56584.0
2025-04-14 15:25:00,77.43,77.46,77.28,77.35,74275.0,77.1833,77.2132,77.0338,77.1035,74275.0
2025-04-14 15:30:00,77.34,77.45,77.33,77.44,102852.0,77.0936,77.2032,77.0836,77.1933,102852.0
2025-04-14 15:35:00,77.44,77.44,77.32,77.37,68968.0,77.1933,77.1933,77.0736,77.1235,68968.0
2025-04-14 15:40:00,77.36,77.44,77.31,77.33,108379.0,77.1135,77.1933,77.0637,77.0836,108379.0
2025-04-14 15:45:00,77.33,77.34,76.99,77.08,174633.0,77.0836,77.0936,76.7447,76.8344,174633.0
2025-04-14 15:50:00,77.08,77.08,76.9,76.98,196863.0,76.8344,76.8344,76.655,76.7347,196863.0
2025-04-14 15:55:00,76.98,76.98,76.82,76.95,420452.0,76.7347,76.7347,76.5752,76.7048,420452.0
2025-04-15 09:30:00,77.55,77.71,77.03,77.42,126504.0,77.3029,77.4624,76.7846,77.1733,126504.0
2025-04-15 09:35:00,77.36,77.67,77.24,77.5,50045.0,77.1135,77.4225,76.9939,77.2531,50045.0
2025-04-15 09:40:00,77.5,77.63,77.37,77.55,40717.0,77.2531,77.3827,77.1235,77.3029,40717.0
2025-04-15 09:45:00,77.51,77.77,77.49,77.73,26380.0,77.263,77.5222,77.2431,77.4823,26380.0
2025-04-15 09:50:00,77.78,77.82,77.65,77.76,32203.0,77.5322,77.572,77.4026,77.5122,32203.0
2025-04-15 09:55:00,77.78,77.81,77.57,77.64,32731.0,77.5322,77.5621,77.3228,77.3926,32731.0
2025-04-15 10:00:00,77.6,77.83,77.51,77.78,54076.0,77.3527,77.582,77.263,77.5322,54076.0
2025-04-15 10:05:00,77.78,77.84,77.68,77.76,49964.0,77.5322,77.592,77.4325,77.5122,49964.0
2025-04-15 10:10:00,77.74,77.97,77.67,77.7,96213.0,77.4923,77.7216,77.4225,77.4524,96213.0
2025-04-15 10:15:00,77.73,77.77,77.22,77.29,57250.0,77.4823,77.5222,76.974,77.0437,57250.0
2025-04-15 10:20:00,77.28,77.55,77.12,77.42,57128.0,77.0338,77.3029,76.8743,77.1733,57128.0
2025-04-15 10:25:00,77.44,77.58,77.38,77.52,42616.0,77.1933,77.3328,77.1335,77.273,42616.0
2025-04-15 10:30:00,77.54,77.84,77.53,77.83,52895.0,77.2929,77.592,77.283,77.582,52895.0
2025-04-15 10:35:00,77.84,77.88,77.55,77.59,89290.0,77.592,77.6319,77.3029,77.3428,89290.0
2025-04-15 10:40:00,77.62,77.85,77.56,77.83,37992.0,77.3727,77.602,77.3129,77.582,37992.0
2025-04-15 10:45:00,77.84,77.85,77.36,77.58,60796.0,77.592,77.602,77.1135,77.3328,60796.0
2025-04-15 10:50:00,77.57,77.79,77.39,77.75,57035.0,77.3228,77.5421,77.1434,77.5023,57035.0
2025-04-15 10:55:00,77.76,77.86,77.69,77.72,28829.0,77.5122,77.6119,77.4425,77.4724,28829.0
2025-04-15 11:00:00,77.72,77.92,77.69,77.88,37881.0,77.4724,77.6717,77.4425,77.6319,37881.0
2025-04-15 11:05:00,77.89,77.92,77.74,77.82,36092.0,77.6418,77.6717,77.4923,77.572,36092.0
2025-04-15 11:10:00,77.82,77.91,77.74,77.87,31319.0,77.572,77.6618,77.4923,77.6219,31319.0
2025-04-15 11:15:00,77.88,78.0,77.85,77.99,161553.0,77.6319,77.7515,77.602,77.7415,161553.0
2025-04-15 11:20:00,77.99,78.05,77.88,78.01,97264.0,77.7415,77.8013,77.6319,77.7614,97264.0
2025-04-15 11:25:00,78.0,78.0,77.82,77.9,41281.0,77.7515,77.7515,77.572,77.6518,41281.0
2025-04-15 11:30:00,77.88,78.1,77.88,78.1,46050.0,77.6319,77.8512,77.6319,77.8512,46050.0
2025-04-15 11:35:00,78.05,78.1,77.82,77.88,85221.0,77.8013,77.8512,77.572,77.6319,85221.0
2025-04-15 11:40:00,77.88,77.92,77.8,77.81,41702.0,77.6319,77.6717,77.5521,77.5621,41702.0
2025-04-15 11:45:00,77.8,77.88,77.73,77.8,38386.0,77.5521,77.6319,77.4823,77.5521,38386.0
2025-04-15 11:50:00,77.81,78.0,77.75,77.94,45780.0,77.5621,77.7515,77.5023,77.6917,45780.0
2025-04-15 11:55:00,77.92,77.96,77.8,77.92,30720.0,77.6717,77.7116,77.5521,77.6717,30720.0
2025-04-15 12:00:00,77.91,78.1,77.9,78.05,26416.0,77.6618,77.8512,77.6518,77.8013,26416.0
2025-04-15 12:05:00,78.05,78.12,77.86,77.87,140112.0,77.8013,77.8711,77.6119,77.6219,140112.0
2025-04-15 12:10:00,77.87,78.0,77.82,77.86,45613.0,77.6219,77.7515,77.572,77.6119,45613.0
2025-04-15 12:15:00,77.84,77.89,77.78,77.82,43928.0,77.592,77.6418,77.5322,77.572,43928.0
2025-04-15 12:20:00,77.81,77.95,77.78,77.93,28669.0,77.5621,77.7016,77.5322,77.6817,28669.0
2025-04-15 12:25:00,77.93,77.95,77.86,77.86,23040.0,77.6817,77.7016,77.6119,77.6119,23040.0
2025-04-15 12:30:00,77.87,77.98,77.85,77.86,18939.0,77.6219,77.7315,77.602,77.6119,18939.0
2025-04-15 12:35:00,77.87,77.91,77.8,77.81,19589.0,77.6219,77.6618,77.5521,77.5621,19589.0
2025-04-15 12:40:00,77.82,77.91,77.79,77.86,16546.0,77.572,77.6618,77.5421,77.6119,16546.0
2025-04-15 12:45:00,77.86,77.94,77.84,77.91,42823.0,77.6119,77.6917,77.592,77.6618,42823.0
2025-04-15 12:50:00,77.92,77.92,77.78,77.82,28433.0,77.6717,77.6717,77.5322,77.572,28433.0
2025-04-15 12:55:00,77.82,77.88,77.74,77.88,46631.0,77.572,77.6319,77.4923,77.6319,46631.0
2025-04-15 13:00:00,77.87,77.97,77.76,77.96,74594.0,77.6219,77.7216,77.5122,77.7116,74594.0
2025-04-15 13:05:00,77.97,78.03,77.92,77.92,23601.0,77.7216,77.7814,77.6717,77.6717,23601.0
2025-04-15 13:10:00,77.94,78.05,77.91,77.99,46654.0,77.6917,77.8013,77.6618,77.7415,46654.0
2025-04-15 13:15:00,77.99,78.0,77.83,77.88,26264.0,77.7415,77.7515,77.582,77.6319,26264.0
2025-04-15 13:20:00,77.88,77.9,77.69,77.73,20173.0,77.6319,77.6518,77.4425,77.4823,20173.0
2025-04-15 13:25:00,77.74,77.78,77.64,77.7,24834.0,77.4923,77.5322,77.3926,77.4524,24834.0
2025-04-15 13:30:00,77.7,77.78,77.63,77.64,42500.0,77.4524,77.5322,77.3827,77.3926,42500.0
2025-04-15 13:35:00,77.65,77.78,77.58,77.74,32481.0,77.4026,77.5322,77.3328,77.4923,32481.0
2025-04-15 13:40:00,77.76,77.84,77.76,77.77,12456.0,77.5122,77.592,77.5122,77.5222,12456.0
2025-04-15 13:45:00,77.79,77.81,77.73,77.77,17789.0,77.5421,77.5621,77.4823,77.5222,17789.0
2025-04-15 13:50:00,77.77,77.79,77.53,77.54,31067.0,77.5222,77.5421,77.283,77.2929,31067.0
2025-04-15 13:55:00,77.53,77.79,77.52,77.73,33250.0,77.283,77.5421,77.273,77.4823,33250.0
2025-04-15 14:00:00,77.73,77.8,77.63,77.68,38016.0,77.4823,77.5521,77.3827,77.4325,38016.0
2025-04-15 14:05:00,77.67,77.67,77.54,77.62,56072.0,77.4225,77.4225,77.2929,77.3727,56072.0
2025-04-15 14:10:00,77.6,77.65,77.53,77.54,30684.0,77.3527,77.4026,77.283,77.2929,30684.0
2025-04-15 14:15:00,77.54,77.57,77.48,77.5,56845.0,77.2929,77.3228,77.2331,77.2531,56845.0
2025-04-15 14:20:00,77.5,77.55,77.42,77.5,45738.0,77.2531,77.3029,77.1733,77.2531,45738.0
2025-04-15 14:25:00,77.51,77.6,77.41,77.45,43003.0,77.263,77.3527,77.1634,77.2032,43003.0
2025-04-15 14:30:00,77.45,77.59,77.44,77.56,22650.0,77.2032,77.3428,77.1933,77.3129,22650.0
2025-04-15 14:35:00,77.57,77.58,77.47,77.52,39303.0,77.3228,77.3328,77.2232,77.273,39303.0
2025-04-15 14:40:00,77.52,77.62,77.51,77.62,29720.0,77.273,77.3727,77.263,77.3727,29720.0
2025-04-15 14:45:00,77.62,77.64,77.49,77.5,27959.0,77.3727,77.3926,77.2431,77.2531,27959.0
2025-04-15 14:50:00,77.5,77.55,77.47,77.54,30449.0,77.2531,77.3029,77.2232,77.2929,30449.0
2025-04-15 14:55:00,77.53,77.6,77.53,77.58,28286.0,77.283,77.3527,77.283,77.3328,28286.0
2025-04-15 15:00:00,77.56,77.61,77.52,77.55,32943.0,77.3129,77.3627,77.273,77.3029,32943.0
2025-04-15 15:05:00,77.54,77.59,77.49,77.52,45811.0,77.2929,77.3428,77.2431,77.273,45811.0
2025-04-15 15:10:00,77.52,77.67,77.48,77.64,62226.0,77.273,77.4225,77.2331,77.3926,62226.0
2025-04-15 15:15:00,77.65,77.78,77.65,77.73,39335.0,77.4026,77.5322,77.4026,77.4823,39335.0
2025-04-15 15:20:00,77.73,77.73,77.55,77.56,61508.0,77.4823,77.4823,77.3029,77.3129,61508.0
2025-04-15 15:25:00,77.55,77.58,77.41,77.56,53081.0,77.3029,77.3328,77.1634,77.3129,53081.0
2025-04-15 15:30:00,77.56,77.63,77.5,77.55,54673.0,77.3129,77.3827,77.2531,77.3029,54673.0
2025-04-15 15:35:00,77.54,77.6,77.41,77.45,39023.0,77.2929,77.3527,77.1634,77.2032,39023.0
2025-04-15 15:40:00,77.46,77.53,77.46,77.5,41464.0,77.2132,77.283,77.2132,77.2531,41464.0
2025-04-15 15:45:00,77.49,77.49,77.32,77.42,57555.0,77.2431,77.2431,77.0736,77.1733,57555.0
2025-04-15 15:50:00,77.39,77.46,77.28,77.3,140024.0,77.1434,77.2132,77.0338,77.0537,140024.0
2025-04-15 15:55:00,77.28,77.28,77.08,77.2,399101.0,77.0338,77.0338,76.8344,76.954,399101.0
2025-04-16 09:30:00,76.32,76.69,76.05,76.38,178142.0,76.0768,76.4456,75.8077,76.1366,178142.0
2025-04-16 09:35:00,76.37,76.66,76.24,76.44,103994.0,76.1267,76.4157,75.9971,76.1964,103994.0
2025-04-16 09:40:00,76.38,76.75,76.24,76.66,94065.0,76.1366,76.5055,75.9971,76.4157,94065.0
2025-04-16 09:45:00,76.7,76.74,76.46,76.46,65322.0,76.4556,76.4955,76.2164,76.2164,65322.0
2025-04-16 09:50:00,76.46,76.62,76.16,76.3,112386.0,76.2164,76.3759,75.9173,76.0569,112386.0
2025-04-16 09:55:00,76.3,76.4,76.02,76.02,111259.0,76.0569,76.1566,75.7778,75.7778,111259.0
2025-04-16 10:00:00,76.0,76.24,75.94,76.12,97913.0,75.7578,75.9971,75.698,75.8775,97913.0
2025-04-16 10:05:00,76.14,76.25,76.03,76.16,142658.0,75.8974,76.0071,75.7878,75.9173,142658.0
2025-04-16 10:10:00,76.14,76.19,76.01,76.03,200618.0,75.8974,75.9472,75.7678,75.7878,200618.0
2025-04-16 10:15:00,76.08,76.12,75.9,76.09,48717.0,75.8376,75.8775,75.6582,75.8476,48717.0
2025-04-16 10:20:00,76.09,76.17,76.0,76.13,23968.0,75.8476,75.9273,75.7578,75.8874,23968.0
2025-04-16 10:25:00,76.14,76.24,76.09,76.18,54377.0,75.8974,75.9971,75.8476,75.9373,54377.0
2025-04-16 10:30:00,76.2,76.22,76.07,76.2,57479.0,75.9572,75.9771,75.8276,75.9572,57479.0
2025-04-16 10:35:00,76.19,76.25,76.06,76.16,56920.0,75.9472,76.0071,75.8177,75.9173,56920.0
2025-04-16 10:40:00,76.15,76.25,76.11,76.22,45964.0,75.9074,76.0071,75.8675,75.9771,45964.0
2025-04-16 10:45:00,76.23,76.31,76.14,76.19,60044.0,75.9871,76.0669,75.8974,75.9472,60044.0
2025-04-16 10:50:00,76.19,76.25,76.13,76.15,38240.0,75.9472,76.0071,75.8874,75.9074,38240.0
2025-04-16 10:55:00,76.13,76.3,76.07,76.23,96613.0,75.8874,76.0569,75.8276,75.9871,96613.0
2025-04-16 11:00:00,76.23,76.35,76.17,76.23,55376.0,75.9871,76.1067,75.9273,75.9871,55376.0
2025-04-16 11:05:00,76.19,76.4,76.16,76.36,50372.0,75.9472,76.1566,75.9173,76.1167,50372.0
2025-04-16 11:10:00,76.36,76.5,76.3,76.34,91554.0,76.1167,76.2563,76.0569,76.0968,91554.0
2025-04-16 11:15:00,76.36,76.48,76.23,76.39,75011.0,76.1167,76.2363,75.9871,76.1466,75011.0
2025-04-16 11:20:00,76.39,76.57,76.35,76.54,56044.0,76.1466,76.326,76.1067,76.2961,56044.0
2025-04-16 11:25:00,76.56,76.72,76.54,76.7,74679.0,76.3161,76.4756,76.2961,76.4556,74679.0
2025-04-16 11:30:00,76.72,76.72,76.51,76.65,56977.0,76.4756,76.4756,76.2662,76.4058,56977.0
2025-04-16 11:35:00,76.65,76.67,76.51,76.58,84085.0,76.4058,76.4257,76.2662,76.336,84085.0
2025-04-16 11:40:00,76.57,76.59,76.46,76.48,50115.0,76.326,76.346,76.2164,76.2363,50115.0
2025-04-16 11:45:00,76.48,76.51,76.37,76.39,31415.0,76.2363,76.2662,76.1267,76.1466,31415.0
2025-04-16 11:50:00,76.39,76.45,76.33,76.34,26422.0,76.1466,76.2064,76.0868,76.0968,26422.0
2025-04-16 11:55:00,76.34,76.36,76.21,76.31,40617.0,76.0968,76.1167,75.9672,76.0669,40617.0
2025-04-16 12:00:00,76.32,76.35,76.23,76.33,31734.0,76.0768,76.1067,75.9871,76.0868,31734.0
2025-04-16 12:05:00,76.31,76.31,76.14,76.17,68388.0,76.0669,76.0669,75.8974,75.9273,68388.0
2025-04-16 12:10:00,76.16,76.18,76.04,76.08,61504.0,75.9173,75.9373,75.7977,75.8376,61504.0
2025-04-16 12:15:00,76.09,76.12,76.03,76.11,59988.0,75.8476,75.8775,75.7878,75.8675,59988.0
2025-04-16 12:20:00,76.1,76.11,75.97,76.08,85284.0,75.8575,75.8675,75.7279,75.8376,85284.0
2025-04-16 12:25:00,76.08,76.11,76.04,76.09,67238.0,75.8376,75.8675,75.7977,75.8476,67238.0
2025-04-16 12:30:00,76.09,76.12,76.02,76.1,104487.0,75.8476,75.8775,75.7778,75.8575,104487.0
2025-04-16 12:35:00,76.1,76.12,75.95,76.06,104934.0,75.8575,75.8775,75.708,75.8177,104934.0
2025-04-16 12:40:00,76.04,76.13,75.92,76.11,99609.0,75.7977,75.8874,75.6781,75.8675,99609.0
2025-04-16 12:45:00,76.11,76.11,75.93,75.99,87172.0,75.8675,75.8675,75.6881,75.7479,87172.0
2025-04-16 12:50:00,76.0,76.04,75.94,76.02,41859.0,75.7578,75.7977,75.698,75.7778,41859.0
2025-04-16 12:55:00,76.03,76.06,75.9,75.95,41018.0,75.7878,75.8177,75.6582,75.708,41018.0
2025-04-16 13:00:00,75.94,76.04,75.85,76.01,68996.0,75.698,75.7977,75.6083,75.7678,68996.0
2025-04-16 13:05:00,76.01,76.09,75.96,76.03,47655.0,75.7678,75.8476,75.718,75.7878,47655.0
2025-04-16 13:10:00,76.04,76.05,75.9,75.98,83149.0,75.7977,75.8077,75.6582,75.7379,83149.0
2025-04-16 13:15:00,75.98,76.12,75.98,76.09,46738.0,75.7379,75.8775,75.7379,75.8476,46738.0
2025-04-16 13:20:00,76.09,76.17,75.98,76.0,49858.0,75.8476,75.9273,75.7379,75.7578,49858.0
2025-04-16 13:25:00,76.0,76.09,75.95,76.08,46109.0,75.7578,75.8476,75.708,75.8376,46109.0
2025-04-16 13:30:00,76.08,76.1,75.54,75.62,141490.0,75.8376,75.8575,75.2993,75.3791,141490.0
2025-04-16 13:35:00,75.62,75.79,75.6,75.64,79943.0,75.3791,75.5485,75.3591,75.399,79943.0
2025-04-16 13:40:00,75.62,75.62,75.42,75.47,147933.0,75.3791,75.3791,75.1797,75.2295,147933.0
2025-04-16 13:45:00,75.46,75.46,75.2,75.29,108042.0,75.2196,75.2196,74.9604,75.0501,108042.0
2025-04-16 13:50:00,75.29,75.42,75.18,75.3,92293.0,75.0501,75.1797,74.9405,75.0601,92293.0
2025-04-16 13:55:00,75.3,75.37,74.99,75.06,129024.0,75.0601,75.1299,74.7511,74.8208,129024.0
2025-04-16 14:00:00,75.06,75.34,75.06,75.19,129346.0,74.8208,75.1,74.8208,74.9504,129346.0
2025-04-16 14:05:00,75.2,75.36,75.17,75.28,66367.0,74.9604,75.1199,74.9305,75.0401,66367.0
2025-04-16 14:10:00,75.31,75.41,75.29,75.39,44610.0,75.07,75.1697,75.0501,75.1498,44610.0
2025-04-16 14:15:00,75.42,75.42,75.2,75.28,80954.0,75.1797,75.1797,74.9604,75.0401,80954.0
2025-04-16 14:20:00,75.29,75.71,75.24,75.7,144625.0,75.0501,75.4688,75.0003,75.4588,144625.0
2025-04-16 14:25:00,75.69,75.71,75.56,75.61,87735.0,75.4488,75.4688,75.3192,75.3691,87735.0
2025-04-16 14:30:00,75.59,75.64,75.49,75.59,77531.0,75.3492,75.399,75.2495,75.3492,77531.0
2025-04-16 14:35:00,75.58,75.65,75.29,75.34,123584.0,75.3392,75.409,75.0501,75.1,123584.0
2025-04-16 14:40:00,75.34,75.41,75.27,75.35,89404.0,75.1,75.1697,75.0302,75.1099,89404.0
2025-04-16 14:45:00,75.34,75.38,75.25,75.28,41947.0,75.1,75.1398,75.0102,75.0401,41947.0
2025-04-16 14:50:00,75.28,75.29,75.15,75.2,42129.0,75.0401,75.0501,74.9106,74.9604,42129.0
2025-04-16 14:55:00,75.19,75.27,75.1,75.1,52640.0,74.9504,75.0302,74.8607,74.8607,52640.0
2025-04-16 15:00:00,75.1,75.2,75.01,75.04,99620.0,74.8607,74.9604,74.771,74.8009,99620.0
2025-04-16 15:05:00,75.03,75.08,74.92,74.95,159822.0,74.7909,74.8408,74.6813,74.7112,159822.0
2025-04-16 15:10:00,74.96,75.02,74.84,74.88,128791.0,74.7212,74.781,74.6015,74.6414,128791.0
2025-04-16 15:15:00,74.87,74.92,74.75,74.81,85177.0,74.6314,74.6813,74.5118,74.5716,85177.0
2025-04-16 15:20:00,74.8,74.85,74.69,74.7,126057.0,74.5617,74.6115,74.452,74.462,126057.0
2025-04-16 15:25:00,74.7,74.7,74.59,74.68,142335.0,74.462,74.462,74.3523,74.4421,142335.0
2025-04-16 15:30:00,74.69,74.99,74.69,74.93,136752.0,74.452,74.7511,74.452,74.6913,136752.0
2025-04-16 15:35:00,74.92,75.03,74.7,74.85,149610.0,74.6813,74.7909,74.462,74.6115,149610.0
2025-04-16 15:40:00,74.86,75.0,74.84,74.9,90178.0,74.6215,74.761,74.6015,74.6614,90178.0
2025-04-16 15:45:00,74.89,74.97,74.78,74.92,142528.0,74.6514,74.7311,74.5417,74.6813,142528.0
2025-04-16 15:50:00,74.93,75.45,74.93,75.34,287861.0,74.6913,75.2096,74.6913,75.1,287861.0
2025-04-16 15:55:00,75.35,75.71,75.18,75.7,819547.0,75.1099,75.4688,74.9405,75.4588,819547.0
2025-04-17 09:30:00,77.67,79.1,77.03,78.28,1014696.0,77.4225,78.848,76.7846,78.0306,1014696.0
2025-04-17 09:35:00,78.28,78.51,77.6,78.17,491177.0,78.0306,78.2599,77.3527,77.9209,491177.0
2025-04-17 09:40:00,78.13,78.4,77.8,77.95,355586.0,77.8811,78.1502,77.5521,77.7016,355586.0
2025-04-17 09:45:00,77.95,78.44,77.87,78.12,201499.0,77.7016,78.1901,77.6219,77.8711,201499.0
2025-04-17 09:50:00,78.12,78.3,77.9,78.06,140358.0,77.8711,78.0505,77.6518,77.8113,140358.0
2025-04-17 09:55:00,78.06,78.4,78.05,78.09,109803.0,77.8113,78.1502,77.8013,77.8412,109803.0
2025-04-17 10:00:00,78.09,78.2,77.67,78.02,265541.0,77.8412,77.9508,77.4225,77.7714,265541.0
2025-04-17 10:05:00,78.05,78.19,77.59,78.1,199984.0,77.8013,77.9409,77.3428,77.8512,199984.0
2025-04-17 10:10:00,78.1,78.53,78.1,78.49,198776.0,77.8512,78.2798,77.8512,78.2399,198776.0
2025-04-17 10:15:00,78.48,78.52,78.13,78.25,149086.0,78.2299,78.2698,77.8811,78.0007,149086.0
2025-04-17 10:20:00,78.24,78.44,78.02,78.11,177718.0,77.9907,78.1901,77.7714,77.8611,177718.0
2025-04-17 10:25:00,78.09,78.27,77.88,77.94,200165.0,77.8412,78.0206,77.6319,77.6917,200165.0
2025-04-17 10:30:00,77.96,78.08,77.67,77.9,245217.0,77.7116,77.8312,77.4225,77.6518,245217.0
2025-04-17 10:35:00,77.92,77.94,77.12,77.12,203351.0,77.6717,77.6917,76.8743,76.8743,203351.0
2025-04-17 10:40:00,77.14,77.43,77.11,77.42,320967.0,76.8942,77.1833,76.8643,77.1733,320967.0
2025-04-17 10:45:00,77.37,77.37,76.78,76.89,124028.0,77.1235,77.1235,76.5354,76.645,124028.0
2025-04-17 10:50:00,76.91,77.0,76.64,76.93,131859.0,76.6649,76.7547,76.3958,76.6849,131859.0
2025-04-17 10:55:00,76.95,77.32,76.95,77.26,146288.0,76.7048,77.0736,76.7048,77.0138,146288.0
2025-04-17 11:00:00,77.26,77.53,77.23,77.5,94052.0,77.0138,77.283,76.9839,77.2531,94052.0
2025-04-17 11:05:00,77.47,78.03,77.46,77.97,233197.0,77.2232,77.7814,77.2132,77.7216,233197.0
2025-04-17 11:10:00,77.96,78.3,77.86,78.14,189319.0,77.7116,78.0505,77.6119,77.891,189319.0
2025-04-17 11:15:00,78.12,78.34,78.01,78.23,149117.0,77.8711,78.0904,77.7614,77.9807,149117.0
2025-04-17 11:20:00,78.23,78.41,78.2,78.38,208144.0,77.9807,78.1602,77.9508,78.1303,208144.0
2025-04-17 11:25:00,78.38,78.38,78.04,78.17,185653.0,78.1303,78.1303,77.7913,77.9209,185653.0
2025-04-17 11:30:00,78.18,78.38,78.17,78.29,141441.0,77.9309,78.1303,77.9209,78.0406,141441.0
2025-04-17 11:35:00,78.29,78.45,78.21,78.36,168524.0,78.0406,78.2,77.9608,78.1103,168524.0
2025-04-17 11:40:00,78.37,78.44,78.17,78.22,143275.0,78.1203,78.1901,77.9209,77.9708,143275.0
2025-04-17 11:45:00,78.22,78.38,78.2,78.24,76306.0,77.9708,78.1303,77.9508,77.9907,76306.0
2025-04-17 11:50:00,78.25,78.33,78.02,78.08,96739.0,78.0007,78.0804,77.7714,77.8312,96739.0
2025-04-17 11:55:00,78.08,78.15,77.93,77.99,79407.0,77.8312,77.901,77.6817,77.7415,79407.0
2025-04-17 12:00:00,78.0,78.27,77.89,77.9,91034.0,77.7515,78.0206,77.6418,77.6518,91034.0
2025-04-17 12:05:00,77.9,78.35,77.84,78.24,129475.0,77.6518,78.1004,77.592,77.9907,129475.0
2025-04-17 12:10:00,78.25,78.26,77.81,77.95,109165.0,78.0007,78.0106,77.5621,77.7016,109165.0
2025-04-17 12:15:00,77.95,78.22,77.86,78.17,80473.0,77.7016,77.9708,77.6119,77.9209,80473.0
2025-04-17 12:20:00,78.17,78.2,77.98,78.08,75585.0,77.9209,77.9508,77.7315,77.8312,75585.0
2025-04-17 12:25:00,78.05,78.2,78.02,78.15,65776.0,77.8013,77.9508,77.7714,77.901,65776.0
2025-04-17 12:30:00,78.16,78.21,78.03,78.13,69954.0,77.911,77.9608,77.7814,77.8811,69954.0
2025-04-17 12:35:00,78.13,78.18,77.95,77.98,81907.0,77.8811,77.9309,77.7016,77.7315,81907.0
2025-04-17 12:40:00,77.99,78.02,77.82,77.91,67510.0,77.7415,77.7714,77.572,77.6618,67510.0
2025-04-17 12:45:00,77.9,77.95,77.84,77.9,86870.0,77.6518,77.7016,77.592,77.6518,86870.0
2025-04-17 12:50:00,77.9,77.97,77.87,77.93,38986.0,77.6518,77.7216,77.6219,77.6817,38986.0
2025-04-17 12:55:00,77.93,77.98,77.82,77.83,68865.0,77.6817,77.7315,77.572,77.582,68865.0
2025-04-17 13:00:00,77.85,77.99,77.66,77.75,66465.0,77.602,77.7415,77.4126,77.5023,66465.0
2025-04-17 13:05:00,77.75,77.87,77.72,77.81,51426.0,77.5023,77.6219,77.4724,77.5621,51426.0
2025-04-17 13:10:00,77.81,77.88,77.79,77.81,52886.0,77.5621,77.6319,77.5421,77.5621,52886.0
2025-04-17 13:15:00,77.81,77.87,77.7,77.79,140969.0,77.5621,77.6219,77.4524,77.5421,140969.0
2025-04-17 13:20:00,77.78,77.81,77.55,77.67,76749.0,77.5322,77.5621,77.3029,77.4225,76749.0
2025-04-17 13:25:00,77.67,77.7,77.55,77.62,65545.0,77.4225,77.4524,77.3029,77.3727,65545.0
2025-04-17 13:30:00,77.63,77.75,77.63,77.73,44421.0,77.3827,77.5023,77.3827,77.4823,44421.0
2025-04-17 13:35:00,77.73,77.77,77.58,77.64,71177.0,77.4823,77.5222,77.3328,77.3926,71177.0
2025-04-17 13:40:00,77.64,77.67,77.32,77.55,86199.0,77.3926,77.4225,77.0736,77.3029,86199.0
2025-04-17 13:45:00,77.54,77.7,77.53,77.55,61904.0,77.2929,77.4524,77.283,77.3029,61904.0
2025-04-17 13:50:00,77.55,77.76,77.53,77.67,64802.0,77.3029,77.5122,77.283,77.4225,64802.0
2025-04-17 13:55:00,77.67,77.72,77.53,77.53,41426.0,77.4225,77.4724,77.283,77.283,41426.0
2025-04-17 14:00:00,77.56,77.65,77.46,77.61,49011.0,77.3129,77.4026,77.2132,77.3627,49011.0
2025-04-17 14:05:00,77.61,77.63,77.51,77.59,63465.0,77.3627,77.3827,77.263,77.3428,63465.0
2025-04-17 14:10:00,77.59,77.64,77.5,77.56,52989.0,77.3428,77.3926,77.2531,77.3129,52989.0
2025-04-17 14:15:00,77.56,77.74,77.52,77.67,81224.0,77.3129,77.4923,77.273,77.4225,81224.0
2025-04-17 14:20:00,77.67,77.68,77.58,77.59,59257.0,77.4225,77.4325,77.3328,77.3428,59257.0
2025-04-17 14:25:00,77.59,77.72,77.58,77.62,91122.0,77.3428,77.4724,77.3328,77.3727,91122.0
2025-04-17 14:30:00,77.62,77.74,77.6,77.61,58512.0,77.3727,77.4923,77.3527,77.3627,58512.0
2025-04-17 14:35:00,77.6,77.68,77.5,77.55,63857.0,77.3527,77.4325,77.2531,77.3029,63857.0
2025-04-17 14:40:00,77.56,77.57,77.45,77.51,80097.0,77.3129,77.3228,77.2032,77.263,80097.0
2025-04-17 14:45:00,77.51,77.55,77.3,77.33,98859.0,77.263,77.3029,77.0537,77.0836,98859.0
2025-04-17 14:50:00,77.33,77.57,77.19,77.5,99696.0,77.0836,77.3228,76.9441,77.2531,99696.0
2025-04-17 14:55:00,77.5,77.74,77.46,77.63,168741.0,77.2531,77.4923,77.2132,77.3827,168741.0
2025-04-17 15:00:00,77.64,77.66,77.5,77.5,80953.0,77.3926,77.4126,77.2531,77.2531,80953.0
2025-04-17 15:05:00,77.52,77.53,77.3,77.33,66655.0,77.273,77.283,77.0537,77.0836,66655.0
2025-04-17 15:10:00,77.32,77.37,77.1,77.14,71901.0,77.0736,77.1235,76.8543,76.8942,71901.0
2025-04-17 15:15:00,77.14,77.14,77.03,77.08,73467.0,76.8942,76.8942,76.7846,76.8344,73467.0
2025-04-17 15:20:00,77.07,77.15,76.94,77.07,100336.0,76.8244,76.9042,76.6949,76.8244,100336.0
2025-04-17 15:25:00,77.06,77.11,76.98,77.02,88889.0,76.8145,76.8643,76.7347,76.7746,88889.0
2025-04-17 15:30:00,77.03,77.14,77.0,77.08,113485.0,76.7846,76.8942,76.7547,76.8344,113485.0
2025-04-17 15:35:00,77.07,77.11,76.98,77.04,120500.0,76.8244,76.8643,76.7347,76.7945,120500.0
2025-04-17 15:40:00,77.03,77.14,76.93,77.08,133863.0,76.7846,76.8942,76.6849,76.8344,133863.0
2025-04-17 15:45:00,77.08,77.11,76.78,76.84,199588.0,76.8344,76.8643,76.5354,76.5952,199588.0
2025-04-17 15:50:00,76.83,76.84,76.52,76.8,404930.0,76.5852,76.5952,76.2762,76.5553,404930.0
2025-04-17 15:55:00,76.8,76.83,76.15,76.2,1543247.0,76.5553,76.5852,75.9074,75.9572,1543247.0
2025-04-21 09:30:00,75.64,75.97,75.44,75.64,98692.0,75.399,75.7279,75.1996,75.399,98692.0
2025-04-21 09:35:00,75.64,75.7,75.39,75.55,42158.0,75.399,75.4588,75.1498,75.3093,42158.0
2025-04-21 09:40:00,75.52,75.68,75.33,75.48,38542.0,75.2794,75.4389,75.09,75.2395,38542.0
2025-04-21 09:45:00,75.48,75.55,75.3,75.36,60710.0,75.2395,75.3093,75.0601,75.1199,60710.0
2025-04-21 09:50:00,75.41,75.5,75.26,75.41,27097.0,75.1697,75.2594,75.0202,75.1697,27097.0
2025-04-21 09:55:00,75.4,75.42,75.09,75.09,30098.0,75.1598,75.1797,74.8507,74.8507,30098.0
2025-04-21 10:00:00,75.08,75.18,74.95,75.11,59908.0,74.8408,74.9405,74.7112,74.8707,59908.0
2025-04-21 10:05:00,75.13,75.16,74.95,75.03,46909.0,74.8906,74.9205,74.7112,74.7909,46909.0
2025-04-21 10:10:00,75.06,75.29,74.85,74.91,144340.0,74.8208,75.0501,74.6115,74.6713,144340.0
2025-04-21 10:15:00,74.92,75.01,74.71,74.84,38595.0,74.6813,74.771,74.472,74.6015,38595.0
2025-04-21 10:20:00,74.82,74.9,74.77,74.79,35227.0,74.5816,74.6614,74.5318,74.5517,35227.0
2025-04-21 10:25:00,74.8,74.97,74.79,74.95,32802.0,74.5617,74.7311,74.5517,74.7112,32802.0
2025-04-21 10:30:00,74.94,74.95,74.73,74.77,20272.0,74.7012,74.7112,74.4919,74.5318,20272.0
2025-04-21 10:35:00,74.77,75.02,74.77,74.98,21918.0,74.5318,74.781,74.5318,74.7411,21918.0
2025-04-21 10:40:00,74.96,75.15,74.88,74.88,68688.0,74.7212,74.9106,74.6414,74.6414,68688.0
2025-04-21 10:45:00,74.88,74.98,74.71,74.73,29997.0,74.6414,74.7411,74.472,74.4919,29997.0
2025-04-21 10:50:00,74.73,74.76,74.61,74.66,45427.0,74.4919,74.5218,74.3723,74.4221,45427.0
2025-04-21 10:55:00,74.65,74.72,74.53,74.57,39322.0,74.4121,74.4819,74.2925,74.3324,39322.0
2025-04-21 11:00:00,74.57,74.67,74.56,74.63,51848.0,74.3324,74.4321,74.3224,74.3922,51848.0
2025-04-21 11:05:00,74.64,74.74,74.51,74.61,83004.0,74.4022,74.5019,74.2726,74.3723,83004.0
2025-04-21 11:10:00,74.61,74.67,74.51,74.63,60059.0,74.3723,74.4321,74.2726,74.3922,60059.0
2025-04-21 11:15:00,74.63,74.9,74.63,74.86,44535.0,74.3922,74.6614,74.3922,74.6215,44535.0
2025-04-21 11:20:00,74.86,74.92,74.73,74.78,46921.0,74.6215,74.6813,74.4919,74.5417,46921.0
2025-04-21 11:25:00,74.79,74.8,74.54,74.63,42665.0,74.5517,74.5617,74.3025,74.3922,42665.0
2025-04-21 11:30:00,74.64,74.68,74.5,74.54,36668.0,74.4022,74.4421,74.2626,74.3025,36668.0
2025-04-21 11:35:00,74.53,74.6,74.45,74.51,30995.0,74.2925,74.3623,74.2128,74.2726,30995.0
2025-04-21 11:40:00,74.51,74.53,74.44,74.44,19411.0,74.2726,74.2925,74.2028,74.2028,19411.0
2025-04-21 11:45:00,74.44,74.49,74.34,74.45,34133.0,74.2028,74.2527,74.1031,74.2128,34133.0
2025-04-21 11:50:00,74.46,74.46,74.36,74.36,30370.0,74.2228,74.2228,74.1231,74.1231,30370.0
2025-04-21 11:55:00,74.36,74.41,74.3,74.31,29536.0,74.1231,74.1729,74.0633,74.0732,29536.0
2025-04-21 12:00:00,74.3,74.38,74.26,74.32,34631.0,74.0633,74.143,74.0234,74.0832,34631.0
2025-04-21 12:05:00,74.31,74.49,74.3,74.46,26502.0,74.0732,74.2527,74.0633,74.2228,26502.0
2025-04-21 12:10:00,74.46,74.51,74.38,74.49,28493.0,74.2228,74.2726,74.143,74.2527,28493.0
2025-04-21 12:15:00,74.48,74.56,74.42,74.44,32758.0,74.2427,74.3224,74.1829,74.2028,32758.0
2025-04-21 12:20:00,74.44,74.45,74.26,74.33,50030.0,74.2028,74.2128,74.0234,74.0932,50030.0
2025-04-21 12:25:00,74.34,74.37,74.31,74.33,28114.0,74.1031,74.133,74.0732,74.0932,28114.0
2025-04-21 12:30:00,74.34,74.45,74.31,74.44,34049.0,74.1031,74.2128,74.0732,74.2028,34049.0
2025-04-21 12:35:00,74.44,74.56,74.41,74.53,26315.0,74.2028,74.3224,74.1729,74.2925,26315.0
2025-04-21 12:40:00,74.53,74.65,74.5,74.61,58554.0,74.2925,74.4121,74.2626,74.3723,58554.0
2025-04-21 12:45:00,74.62,74.7,74.56,74.56,35038.0,74.3822,74.462,74.3224,74.3224,35038.0
2025-04-21 12:50:00,74.57,74.58,74.45,74.46,24014.0,74.3324,74.3424,74.2128,74.2228,24014.0
2025-04-21 12:55:00,74.45,74.46,74.33,74.35,24861.0,74.2128,74.2228,74.0932,74.1131,24861.0
2025-04-21 13:00:00,74.35,74.4,74.18,74.19,34186.0,74.1131,74.1629,73.9436,73.9536,34186.0
2025-04-21 13:05:00,74.2,74.27,74.18,74.2,22014.0,73.9636,74.0334,73.9436,73.9636,22014.0
2025-04-21 13:10:00,74.19,74.23,74.11,74.18,28170.0,73.9536,73.9935,73.8739,73.9436,28170.0
2025-04-21 13:15:00,74.19,74.26,74.09,74.23,39730.0,73.9536,74.0234,73.8539,73.9935,39730.0
2025-04-21 13:20:00,74.23,74.32,74.22,74.22,23586.0,73.9935,74.0832,73.9835,73.9835,23586.0
2025-04-21 13:25:00,74.22,74.38,74.21,74.33,54821.0,73.9835,74.143,73.9736,74.0932,54821.0
2025-04-21 13:30:00,74.31,74.36,74.27,74.28,43562.0,74.0732,74.1231,74.0334,74.0433,43562.0
2025-04-21 13:35:00,74.28,74.3,74.19,74.21,35697.0,74.0433,74.0633,73.9536,73.9736,35697.0
2025-04-21 13:40:00,74.22,74.26,74.09,74.14,29689.0,73.9835,74.0234,73.8539,73.9038,29689.0
2025-04-21 13:45:00,74.14,74.18,74.05,74.08,45623.0,73.9038,73.9436,73.8141,73.844,45623.0
2025-04-21 13:50:00,74.08,74.11,74.03,74.03,44539.0,73.844,73.8739,73.7941,73.7941,44539.0
2025-04-21 13:55:00,74.03,74.04,73.95,73.97,57360.0,73.7941,73.8041,73.7144,73.7343,57360.0
2025-04-21 14:00:00,73.98,73.98,73.87,73.88,68526.0,73.7443,73.7443,73.6346,73.6446,68526.0
2025-04-21 14:05:00,73.88,73.9,73.76,73.81,61229.0,73.6446,73.6645,73.525,73.5748,61229.0
2025-04-21 14:10:00,73.82,73.89,73.76,73.87,48397.0,73.5848,73.6546,73.525,73.6346,48397.0
2025-04-21 14:15:00,73.87,74.05,73.87,74.02,55427.0,73.6346,73.8141,73.6346,73.7842,55427.0
2025-04-21 14:20:00,74.02,74.03,73.91,74.0,47012.0,73.7842,73.7941,73.6745,73.7642,47012.0
2025-04-21 14:25:00,74.0,74.22,73.99,74.22,84977.0,73.7642,73.9835,73.7543,73.9835,84977.0
2025-04-21 14:30:00,74.22,74.32,74.17,74.22,72938.0,73.9835,74.0832,73.9337,73.9835,72938.0
2025-04-21 14:35:00,74.22,74.29,74.2,74.22,38260.0,73.9835,74.0533,73.9636,73.9835,38260.0
2025-04-21 14:40:00,74.22,74.25,74.14,74.25,33797.0,73.9835,74.0134,73.9038,74.0134,33797.0
2025-04-21 14:45:00,74.23,74.27,74.2,74.27,47517.0,73.9935,74.0334,73.9636,74.0334,47517.0
2025-04-21 14:50:00,74.26,74.26,74.13,74.16,28469.0,74.0234,74.0234,73.8938,73.9237,28469.0
2025-04-21 14:55:00,74.13,74.19,74.12,74.15,33806.0,73.8938,73.9536,73.8838,73.9137,33806.0
2025-04-21 15:00:00,74.14,74.37,74.13,74.3,58899.0,73.9038,74.133,73.8938,74.0633,58899.0
2025-04-21 15:05:00,74.31,74.38,74.27,74.34,52545.0,74.0732,74.143,74.0334,74.1031,52545.0
2025-04-21 15:10:00,74.35,74.44,74.34,74.39,32799.0,74.1131,74.2028,74.1031,74.153,32799.0
2025-04-21 15:15:00,74.39,74.45,74.35,74.42,34592.0,74.153,74.2128,74.1131,74.1829,34592.0
2025-04-21 15:20:00,74.42,74.5,74.4,74.42,42022.0,74.1829,74.2626,74.1629,74.1829,42022.0
2025-04-21 15:25:00,74.43,74.49,74.36,74.42,67934.0,74.1928,74.2527,74.1231,74.1829,67934.0
2025-04-21 15:30:00,74.43,74.53,74.41,74.51,54806.0,74.1928,74.2925,74.1729,74.2726,54806.0
2025-04-21 15:35:00,74.5,74.83,74.49,74.76,144412.0,74.2626,74.5916,74.2527,74.5218,144412.0
2025-04-21 15:40:00,74.77,74.86,74.65,74.67,88680.0,74.5318,74.6215,74.4121,74.4321,88680.0
2025-04-21 15:45:00,74.68,74.88,74.67,74.84,138932.0,74.4421,74.6414,74.4321,74.6015,138932.0
2025-04-21 15:50:00,74.84,75.17,74.73,75.12,256550.0,74.6015,74.9305,74.4919,74.8807,256550.0
2025-04-21 15:55:00,75.12,75.19,74.96,74.96,703678.0,74.8807,74.9504,74.7212,74.7212,703678.0
2025-04-22 09:30:00,75.48,76.55,75.48,76.12,166283.0,75.2395,76.3061,75.2395,75.8775,166283.0
2025-04-22 09:35:00,76.08,76.36,75.95,76.35,43585.0,75.8376,76.1167,75.708,76.1067,43585.0
2025-04-22 09:40:00,76.35,76.41,76.21,76.34,54523.0,76.1067,76.1665,75.9672,76.0968,54523.0
2025-04-22 09:45:00,76.34,76.38,75.97,75.99,41264.0,76.0968,76.1366,75.7279,75.7479,41264.0
2025-04-22 09:50:00,75.99,76.07,75.84,76.07,42077.0,75.7479,75.8276,75.5984,75.8276,42077.0
2025-04-22 09:55:00,76.08,76.09,75.88,75.99,39696.0,75.8376,75.8476,75.6382,75.7479,39696.0
2025-04-22 10:00:00,75.99,76.01,75.75,75.78,62744.0,75.7479,75.7678,75.5086,75.5385,62744.0
2025-04-22 10:05:00,75.78,76.05,75.75,75.99,60967.0,75.5385,75.8077,75.5086,75.7479,60967.0
2025-04-22 10:10:00,75.99,76.1,75.98,76.02,48155.0,75.7479,75.8575,75.7379,75.7778,48155.0
2025-04-22 10:15:00,76.0,76.15,75.97,76.14,101209.0,75.7578,75.9074,75.7279,75.8974,101209.0
2025-04-22 10:20:00,76.13,76.37,76.13,76.36,102207.0,75.8874,76.1267,75.8874,76.1167,102207.0
2025-04-22 10:25:00,76.36,76.36,76.18,76.27,73425.0,76.1167,76.1167,75.9373,76.027,73425.0
2025-04-22 10:30:00,76.28,76.28,76.0,76.14,84411.0,76.037,76.037,75.7578,75.8974,84411.0
2025-04-22 10:35:00,76.14,76.27,76.0,76.22,38219.0,75.8974,76.027,75.7578,75.9771,38219.0
2025-04-22 10:40:00,76.22,76.26,76.15,76.19,42593.0,75.9771,76.017,75.9074,75.9472,42593.0
2025-04-22 10:45:00,76.19,76.24,76.09,76.1,64581.0,75.9472,75.9971,75.8476,75.8575,64581.0
2025-04-22 10:50:00,76.09,76.12,75.95,76.09,48014.0,75.8476,75.8775,75.708,75.8476,48014.0
2025-04-22 10:55:00,76.09,76.17,76.0,76.09,89025.0,75.8476,75.9273,75.7578,75.8476,89025.0
2025-04-22 11:00:00,76.1,76.2,76.07,76.11,48396.0,75.8575,75.9572,75.8276,75.8675,48396.0
2025-04-22 11:05:00,76.08,76.17,75.95,76.14,49735.0,75.8376,75.9273,75.708,75.8974,49735.0
2025-04-22 11:10:00,76.15,76.24,76.14,76.17,27505.0,75.9074,75.9971,75.8974,75.9273,27505.0
2025-04-22 11:15:00,76.17,76.19,76.04,76.05,30660.0,75.9273,75.9472,75.7977,75.8077,30660.0
2025-04-22 11:20:00,76.06,76.16,75.95,76.05,38668.0,75.8177,75.9173,75.708,75.8077,38668.0
2025-04-22 11:25:00,76.04,76.05,75.9,75.91,43255.0,75.7977,75.8077,75.6582,75.6681,43255.0
2025-04-22 11:30:00,75.91,75.91,75.7,75.76,41299.0,75.6681,75.6681,75.4588,75.5186,41299.0
2025-04-22 11:35:00,75.77,75.86,75.72,75.8,78633.0,75.5286,75.6183,75.4787,75.5585,78633.0
2025-04-22 11:40:00,75.8,75.82,75.55,75.59,101620.0,75.5585,75.5784,75.3093,75.3492,101620.0
2025-04-22 11:45:00,75.59,75.73,75.59,75.65,72732.0,75.3492,75.4887,75.3492,75.409,72732.0
2025-04-22 11:50:00,75.65,75.79,75.64,75.78,48881.0,75.409,75.5485,75.399,75.5385,48881.0
2025-04-22 11:55:00,75.79,76.05,75.75,75.98,63450.0,75.5485,75.8077,75.5086,75.7379,63450.0
2025-04-22 12:00:00,75.98,76.29,75.98,76.16,44996.0,75.7379,76.0469,75.7379,75.9173,44996.0
2025-04-22 12:05:00,76.16,76.22,76.07,76.11,56343.0,75.9173,75.9771,75.8276,75.8675,56343.0
2025-04-22 12:10:00,76.15,76.28,76.09,76.23,40713.0,75.9074,76.037,75.8476,75.9871,40713.0
2025-04-22 12:15:00,76.24,76.26,76.12,76.2,25899.0,75.9971,76.017,75.8775,75.9572,25899.0
2025-04-22 12:20:00,76.21,76.41,76.2,76.39,20841.0,75.9672,76.1665,75.9572,76.1466,20841.0
2025-04-22 12:25:00,76.39,76.48,76.36,76.39,36612.0,76.1466,76.2363,76.1167,76.1466,36612.0
2025-04-22 12:30:00,76.37,76.43,76.35,76.36,27331.0,76.1267,76.1865,76.1067,76.1167,27331.0
2025-04-22 12:35:00,76.36,76.38,76.26,76.26,20935.0,76.1167,76.1366,76.017,76.017,20935.0
2025-04-22 12:40:00,76.26,76.28,76.11,76.25,50916.0,76.017,76.037,75.8675,76.0071,50916.0
2025-04-22 12:45:00,76.25,76.25,76.1,76.2,18968.0,76.0071,76.0071,75.8575,75.9572,18968.0
2025-04-22 12:50:00,76.2,76.22,76.08,76.19,19223.0,75.9572,75.9771,75.8376,75.9472,19223.0
2025-04-22 12:55:00,76.19,76.25,76.17,76.18,22213.0,75.9472,76.0071,75.9273,75.9373,22213.0
2025-04-22 13:00:00,76.19,76.28,76.17,76.21,22619.0,75.9472,76.037,75.9273,75.9672,22619.0
2025-04-22 13:05:00,76.21,76.34,76.14,76.27,39100.0,75.9672,76.0968,75.8974,76.027,39100.0
2025-04-22 13:10:00,76.27,76.27,75.93,75.98,37331.0,76.027,76.027,75.6881,75.7379,37331.0
2025-04-22 13:15:00,75.97,76.0,75.7,75.92,34116.0,75.7279,75.7578,75.4588,75.6781,34116.0
2025-04-22 13:20:00,75.95,75.95,75.71,75.73,79901.0,75.708,75.708,75.4688,75.4887,79901.0
2025-04-22 13:25:00,75.75,75.98,75.54,75.61,63395.0,75.5086,75.7379,75.2993,75.3691,63395.0
2025-04-22 13:30:00,75.58,75.62,75.43,75.57,53841.0,75.3392,75.3791,75.1897,75.3292,53841.0
2025-04-22 13:35:00,75.59,75.76,75.59,75.68,24272.0,75.3492,75.5186,75.3492,75.4389,24272.0
2025-04-22 13:40:00,75.67,75.69,75.56,75.64,28720.0,75.4289,75.4488,75.3192,75.399,28720.0
2025-04-22 13:45:00,75.64,75.64,75.48,75.48,13751.0,75.399,75.399,75.2395,75.2395,13751.0
2025-04-22 13:50:00,75.49,75.6,75.47,75.6,20047.0,75.2495,75.3591,75.2295,75.3591,20047.0
2025-04-22 13:55:00,75.59,75.62,75.47,75.5,21363.0,75.3492,75.3791,75.2295,75.2594,21363.0
2025-04-22 14:00:00,75.5,75.76,75.46,75.75,24490.0,75.2594,75.5186,75.2196,75.5086,24490.0
2025-04-22 14:05:00,75.76,75.91,75.75,75.89,19350.0,75.5186,75.6681,75.5086,75.6482,19350.0
2025-04-22 14:10:00,75.88,76.08,75.85,76.06,55251.0,75.6382,75.8376,75.6083,75.8177,55251.0
2025-04-22 14:15:00,76.06,76.08,75.91,75.98,60838.0,75.8177,75.8376,75.6681,75.7379,60838.0
2025-04-22 14:20:00,75.98,76.07,75.93,76.01,26294.0,75.7379,75.8276,75.6881,75.7678,26294.0
2025-04-22 14:25:00,76.01,76.03,75.95,75.95,43544.0,75.7678,75.7878,75.708,75.708,43544.0
2025-04-22 14:30:00,75.97,76.03,75.94,75.98,38682.0,75.7279,75.7878,75.698,75.7379,38682.0
2025-04-22 14:35:00,75.98,76.07,75.94,75.94,29814.0,75.7379,75.8276,75.698,75.698,29814.0
2025-04-22 14:40:00,75.94,76.12,75.93,76.08,40107.0,75.698,75.8775,75.6881,75.8376,40107.0
2025-04-22 14:45:00,76.09,76.17,76.07,76.07,32464.0,75.8476,75.9273,75.8276,75.8276,32464.0
2025-04-22 14:50:00,76.08,76.27,76.07,76.27,67753.0,75.8376,76.027,75.8276,76.027,67753.0
2025-04-22 14:55:00,76.27,76.39,76.26,76.35,73130.0,76.027,76.1466,76.017,76.1067,73130.0
2025-04-22 15:00:00,76.35,76.37,76.26,76.36,71409.0,76.1067,76.1267,76.017,76.1167,71409.0
2025-04-22 15:05:00,76.35,76.39,76.25,76.37,105785.0,76.1067,76.1466,76.0071,76.1267,105785.0
2025-04-22 15:10:00,76.37,76.4,76.32,76.34,105447.0,76.1267,76.1566,76.0768,76.0968,105447.0
2025-04-22 15:15:00,76.34,76.42,76.29,76.39,166124.0,76.0968,76.1765,76.0469,76.1466,166124.0
2025-04-22 15:20:00,76.39,76.45,76.35,76.45,104540.0,76.1466,76.2064,76.1067,76.2064,104540.0
2025-04-22 15:25:00,76.46,76.58,76.39,76.54,109797.0,76.2164,76.336,76.1466,76.2961,109797.0
2025-04-22 15:30:00,76.53,76.61,76.43,76.53,125159.0,76.2862,76.3659,76.1865,76.2862,125159.0
2025-04-22 15:35:00,76.53,76.6,76.49,76.6,97235.0,76.2862,76.3559,76.2463,76.3559,97235.0
2025-04-22 15:40:00,76.58,76.85,76.52,76.8,174608.0,76.336,76.6051,76.2762,76.5553,174608.0
2025-04-22 15:45:00,76.78,77.0,76.75,76.96,161740.0,76.5354,76.7547,76.5055,76.7148,161740.0
2025-04-22 15:50:00,76.93,77.06,76.69,76.81,335519.0,76.6849,76.8145,76.4456,76.5653,335519.0
2025-04-22 15:55:00,76.82,76.84,76.45,76.58,588987.0,76.5752,76.5952,76.2064,76.336,588987.0
2025-04-23 09:30:00,78.28,79.24,78.07,79.24,203995.0,78.0306,78.9875,77.8213,78.9875,203995.0
2025-04-23 09:35:00,79.14,79.84,79.04,79.4,116419.0,78.8878,79.5856,78.7882,79.147,116419.0
2025-04-23 09:40:00,79.38,79.99,79.37,79.77,133328.0,79.1271,79.7351,79.1171,79.5158,133328.0
2025-04-23 09:45:00,79.73,80.02,79.73,79.89,185165.0,79.476,79.765,79.476,79.6355,185165.0
2025-04-23 09:50:00,79.9,79.9,79.23,79.24,99493.0,79.6454,79.6454,78.9776,78.9875,99493.0
2025-04-23 09:55:00,79.26,79.5,79.08,79.37,87432.0,79.0075,79.2467,78.828,79.1171,87432.0
2025-04-23 10:00:00,79.4,79.79,78.96,79.31,137441.0,79.147,79.5358,78.7084,79.0573,137441.0
2025-04-23 10:05:00,79.36,79.52,79.23,79.47,39622.0,79.1071,79.2666,78.9776,79.2168,39622.0
2025-04-23 10:10:00,79.47,79.72,79.42,79.63,87344.0,79.2168,79.466,79.167,79.3763,87344.0
2025-04-23 10:15:00,79.64,79.67,79.28,79.48,91394.0,79.3862,79.4162,79.0274,79.2268,91394.0
2025-04-23 10:20:00,79.48,79.75,79.31,79.7,81840.0,79.2268,79.4959,79.0573,79.4461,81840.0
2025-04-23 10:25:00,79.72,79.94,79.69,79.9,86082.0,79.466,79.6853,79.4361,79.6454,86082.0
2025-04-23 10:30:00,79.86,80.0,79.78,79.95,63313.0,79.6055,79.7451,79.5258,79.6953,63313.0
2025-04-23 10:35:00,79.95,80.0,79.78,79.85,62171.0,79.6953,79.7451,79.5258,79.5956,62171.0
2025-04-23 10:40:00,79.84,79.9,79.68,79.82,66681.0,79.5856,79.6454,79.4261,79.5657,66681.0
2025-04-23 10:45:00,79.81,79.91,79.63,79.64,117754.0,79.5557,79.6554,79.3763,79.3862,117754.0
2025-04-23 10:50:00,79.64,79.64,79.46,79.47,58757.0,79.3862,79.3862,79.2068,79.2168,58757.0
2025-04-23 10:55:00,79.47,79.64,79.39,79.43,65959.0,79.2168,79.3862,79.137,79.1769,65959.0
2025-04-23 11:00:00,79.42,79.52,79.16,79.42,53779.0,79.167,79.2666,78.9078,79.167,53779.0
2025-04-23 11:05:00,79.38,79.45,79.25,79.27,45563.0,79.1271,79.1969,78.9975,79.0174,45563.0
2025-04-23 11:10:00,79.27,79.28,79.06,79.23,47043.0,79.0174,79.0274,78.8081,78.9776,47043.0
2025-04-23 11:15:00,79.2,79.26,79.05,79.21,36501.0,78.9477,79.0075,78.7981,78.9576,36501.0
2025-04-23 11:20:00,79.17,79.22,78.75,78.92,95593.0,78.9177,78.9676,78.4991,78.6685,95593.0
2025-04-23 11:25:00,78.92,78.92,78.56,78.71,86103.0,78.6685,78.6685,78.3097,78.4592,86103.0
2025-04-23 11:30:00,78.66,78.77,78.47,78.76,86536.0,78.4094,78.519,78.22,78.5091,86536.0
2025-04-23 11:35:00,78.71,78.75,78.55,78.61,144914.0,78.4592,78.4991,78.2997,78.3595,144914.0
2025-04-23 11:40:00,78.59,78.86,78.56,78.58,292158.0,78.3396,78.6087,78.3097,78.3296,292158.0
2025-04-23 11:45:00,78.58,78.71,78.39,78.4,40414.0,78.3296,78.4592,78.1402,78.1502,40414.0
2025-04-23 11:50:00,78.41,78.48,78.22,78.36,42633.0,78.1602,78.2299,77.9708,78.1103,42633.0
2025-04-23 11:55:00,78.39,78.6,78.37,78.51,81289.0,78.1402,78.3496,78.1203,78.2599,81289.0
2025-04-23 12:00:00,78.51,78.51,78.32,78.32,30335.0,78.2599,78.2599,78.0705,78.0705,30335.0
2025-04-23 12:05:00,78.34,78.39,78.1,78.13,31671.0,78.0904,78.1402,77.8512,77.8811,31671.0
2025-04-23 12:10:00,78.14,78.3,78.13,78.16,35090.0,77.891,78.0505,77.8811,77.911,35090.0
2025-04-23 12:15:00,78.16,78.23,78.05,78.06,29497.0,77.911,77.9807,77.8013,77.8113,29497.0
2025-04-23 12:20:00,78.06,78.08,77.96,78.02,50218.0,77.8113,77.8312,77.7116,77.7714,50218.0
2025-04-23 12:25:00,78.01,78.26,77.92,78.26,37637.0,77.7614,78.0106,77.6717,78.0106,37637.0
2025-04-23 12:30:00,78.28,78.48,78.22,78.39,57672.0,78.0306,78.2299,77.9708,78.1402,57672.0
2025-04-23 12:35:00,78.38,78.55,78.38,78.52,25174.0,78.1303,78.2997,78.1303,78.2698,25174.0
2025-04-23 12:40:00,78.52,78.58,78.46,78.58,29008.0,78.2698,78.3296,78.21,78.3296,29008.0
2025-04-23 12:45:00,78.57,78.64,78.31,78.35,40523.0,78.3197,78.3894,78.0605,78.1004,40523.0
2025-04-23 12:50:00,78.32,78.48,78.31,78.43,20484.0,78.0705,78.2299,78.0605,78.1801,20484.0
2025-04-23 12:55:00,78.42,78.65,78.4,78.59,25430.0,78.1701,78.3994,78.1502,78.3396,25430.0
2025-04-23 13:00:00,78.58,78.61,78.24,78.51,50683.0,78.3296,78.3595,77.9907,78.2599,50683.0
2025-04-23 13:05:00,78.51,78.6,78.44,78.53,40634.0,78.2599,78.3496,78.1901,78.2798,40634.0
2025-04-23 13:10:00,78.55,78.58,78.49,78.53,49805.0,78.2997,78.3296,78.2399,78.2798,49805.0
2025-04-23 13:15:00,78.53,78.54,78.4,78.41,34873.0,78.2798,78.2898,78.1502,78.1602,34873.0
2025-04-23 13:20:00,78.42,78.45,78.3,78.35,32963.0,78.1701,78.2,78.0505,78.1004,32963.0
2025-04-23 13:25:00,78.36,78.48,78.27,78.28,52873.0,78.1103,78.2299,78.0206,78.0306,52873.0
2025-04-23 13:30:00,78.3,78.38,78.21,78.25,45365.0,78.0505,78.1303,77.9608,78.0007,45365.0
2025-04-23 13:35:00,78.23,78.29,78.01,78.08,50217.0,77.9807,78.0406,77.7614,77.8312,50217.0
2025-04-23 13:40:00,78.08,78.25,78.02,78.22,40440.0,77.8312,78.0007,77.7714,77.9708,40440.0
2025-04-23 13:45:00,78.23,78.33,78.19,78.2,82654.0,77.9807,78.0804,77.9409,77.9508,82654.0
2025-04-23 13:50:00,78.19,78.43,78.14,78.39,40642.0,77.9409,78.1801,77.891,78.1402,40642.0
2025-04-23 13:55:00,78.38,78.44,78.26,78.31,32751.0,78.1303,78.1901,78.0106,78.0605,32751.0
2025-04-23 14:00:00,78.3,78.36,78.22,78.34,54909.0,78.0505,78.1103,77.9708,78.0904,54909.0
2025-04-23 14:05:00,78.33,78.44,78.14,78.14,42301.0,78.0804,78.1901,77.891,77.891,42301.0
2025-04-23 14:10:00,78.15,78.26,78.05,78.18,35080.0,77.901,78.0106,77.8013,77.9309,35080.0
2025-04-23 14:15:00,78.18,78.26,78.07,78.13,32834.0,77.9309,78.0106,77.8213,77.8811,32834.0
2025-04-23 14:20:00,78.08,78.19,77.93,77.98,40474.0,77.8312,77.9409,77.6817,77.7315,40474.0
2025-04-23 14:25:00,77.95,78.04,77.82,77.88,28634.0,77.7016,77.7913,77.572,77.6319,28634.0
2025-04-23 14:30:00,77.88,78.04,77.85,77.94,22229.0,77.6319,77.7913,77.602,77.6917,22229.0
2025-04-23 14:35:00,77.94,77.98,77.89,77.96,26481.0,77.6917,77.7315,77.6418,77.7116,26481.0
2025-04-23 14:40:00,77.95,77.96,77.83,77.83,38449.0,77.7016,77.7116,77.582,77.582,38449.0
2025-04-23 14:45:00,77.82,78.03,77.79,78.03,39900.0,77.572,77.7814,77.5421,77.7814,39900.0
2025-04-23 14:50:00,78.04,78.04,77.93,77.96,40758.0,77.7913,77.7913,77.6817,77.7116,40758.0
2025-04-23 14:55:00,77.96,78.17,77.94,78.07,49410.0,77.7116,77.9209,77.6917,77.8213,49410.0
2025-04-23 15:00:00,78.05,78.14,77.87,77.91,60541.0,77.8013,77.891,77.6219,77.6618,60541.0
2025-04-23 15:05:00,77.92,78.04,77.92,77.94,89653.0,77.6717,77.7913,77.6717,77.6917,89653.0
2025-04-23 15:10:00,77.95,78.08,77.87,77.9,38580.0,77.7016,77.8312,77.6219,77.6518,38580.0
2025-04-23 15:15:00,77.89,77.9,77.73,77.77,81412.0,77.6418,77.6518,77.4823,77.5222,81412.0
2025-04-23 15:20:00,77.78,77.84,77.67,77.67,35423.0,77.5322,77.592,77.4225,77.4225,35423.0
2025-04-23 15:25:00,77.68,77.9,77.65,77.84,77176.0,77.4325,77.6518,77.4026,77.592,77176.0
2025-04-23 15:30:00,77.83,78.03,77.8,77.9,71472.0,77.582,77.7814,77.5521,77.6518,71472.0
2025-04-23 15:35:00,77.9,77.92,77.73,77.8,65131.0,77.6518,77.6717,77.4823,77.5521,65131.0
2025-04-23 15:40:00,77.8,77.89,77.73,77.81,69906.0,77.5521,77.6418,77.4823,77.5621,69906.0
2025-04-23 15:45:00,77.84,77.95,77.72,77.92,81837.0,77.592,77.7016,77.4724,77.6717,81837.0
2025-04-23 15:50:00,77.93,78.11,77.81,78.06,136417.0,77.6817,77.8611,77.5621,77.8113,136417.0
2025-04-23 15:55:00,78.07,78.09,77.81,77.81,475628.0,77.8213,77.8412,77.5621,77.5621,475628.0
2025-04-24 09:30:00,77.94,78.4,77.51,77.9,87346.0,77.6917,78.1502,77.263,77.6518,87346.0
2025-04-24 09:35:00,77.74,77.91,77.52,77.88,43948.0,77.4923,77.6618,77.273,77.6319,43948.0
2025-04-24 09:40:00,77.9,78.27,77.8,78.23,39901.0,77.6518,78.0206,77.5521,77.9807,39901.0
2025-04-24 09:45:00,78.22,78.37,78.02,78.16,57565.0,77.9708,78.1203,77.7714,77.911,57565.0
2025-04-24 09:50:00,78.16,78.32,78.11,78.3,19450.0,77.911,78.0705,77.8611,78.0505,19450.0
2025-04-24 09:55:00,78.31,78.35,78.17,78.31,39010.0,78.0605,78.1004,77.9209,78.0605,39010.0
2025-04-24 10:00:00,78.35,78.44,77.95,78.15,92678.0,78.1004,78.1901,77.7016,77.901,92678.0
2025-04-24 10:05:00,78.15,78.28,78.06,78.21,37205.0,77.901,78.0306,77.8113,77.9608,37205.0
2025-04-24 10:10:00,78.19,78.39,78.05,78.29,51425.0,77.9409,78.1402,77.8013,78.0406,51425.0
2025-04-24 10:15:00,78.29,78.36,78.19,78.33,112105.0,78.0406,78.1103,77.9409,78.0804,112105.0
2025-04-24 10:20:00,78.35,78.65,78.35,78.61,25741.0,78.1004,78.3994,78.1004,78.3595,25741.0
2025-04-24 10:25:00,78.64,78.69,78.54,78.57,53114.0,78.3894,78.4393,78.2898,78.3197,53114.0
2025-04-24 10:30:00,78.54,78.65,78.42,78.63,39493.0,78.2898,78.3994,78.1701,78.3795,39493.0
2025-04-24 10:35:00,78.63,78.68,78.55,78.61,26856.0,78.3795,78.4293,78.2997,78.3595,26856.0
2025-04-24 10:40:00,78.63,78.68,78.48,78.54,45365.0,78.3795,78.4293,78.2299,78.2898,45365.0
2025-04-24 10:45:00,78.56,78.58,78.34,78.46,34447.0,78.3097,78.3296,78.0904,78.21,34447.0
2025-04-24 10:50:00,78.48,78.68,78.43,78.68,29163.0,78.2299,78.4293,78.1801,78.4293,29163.0
2025-04-24 10:55:00,78.68,78.71,78.63,78.64,42188.0,78.4293,78.4592,78.3795,78.3894,42188.0
2025-04-24 11:00:00,78.67,78.82,78.64,78.81,41757.0,78.4193,78.5689,78.3894,78.5589,41757.0
2025-04-24 11:05:00,78.8,78.9,78.78,78.9,33289.0,78.5489,78.6486,78.529,78.6486,33289.0
2025-04-24 11:10:00,78.88,79.01,78.83,78.91,54123.0,78.6287,78.7583,78.5788,78.6586,54123.0
2025-04-24 11:15:00,78.91,78.98,78.81,78.81,80765.0,78.6586,78.7284,78.5589,78.5589,80765.0
2025-04-24 11:20:00,78.81,78.92,78.8,78.82,31687.0,78.5589,78.6685,78.5489,78.5689,31687.0
2025-04-24 11:25:00,78.84,78.95,78.8,78.87,38695.0,78.5888,78.6984,78.5489,78.6187,38695.0
2025-04-24 11:30:00,78.87,78.91,78.73,78.89,18753.0,78.6187,78.6586,78.4791,78.6386,18753.0
2025-04-24 11:35:00,78.87,78.88,78.75,78.78,12570.0,78.6187,78.6287,78.4991,78.529,12570.0
2025-04-24 11:40:00,78.8,78.88,78.78,78.79,13541.0,78.5489,78.6287,78.529,78.539,13541.0
2025-04-24 11:45:00,78.81,78.9,78.73,78.87,21685.0,78.5589,78.6486,78.4791,78.6187,21685.0
2025-04-24 11:50:00,78.87,78.94,78.82,78.84,126643.0,78.6187,78.6885,78.5689,78.5888,126643.0
2025-04-24 11:55:00,78.84,78.92,78.79,78.85,88126.0,78.5888,78.6685,78.539,78.5988,88126.0
2025-04-24 12:00:00,78.86,78.96,78.85,78.89,81506.0,78.6087,78.7084,78.5988,78.6386,81506.0
2025-04-24 12:05:00,78.89,78.9,78.78,78.8,24352.0,78.6386,78.6486,78.529,78.5489,24352.0
2025-04-24 12:10:00,78.81,79.1,78.79,79.07,35087.0,78.5589,78.848,78.539,78.8181,35087.0
2025-04-24 12:15:00,79.06,79.12,79.01,79.01,41182.0,78.8081,78.8679,78.7583,78.7583,41182.0
2025-04-24 12:20:00,79.02,79.1,79.01,79.03,43097.0,78.7682,78.848,78.7583,78.7782,43097.0
2025-04-24 12:25:00,79.03,79.44,79.0,79.14,209334.0,78.7782,79.1869,78.7483,78.8878,209334.0
2025-04-24 12:30:00,79.12,79.25,79.08,79.23,41361.0,78.8679,78.9975,78.828,78.9776,41361.0
2025-04-24 12:35:00,79.24,79.25,79.16,79.18,20242.0,78.9875,78.9975,78.9078,78.9277,20242.0
2025-04-24 12:40:00,79.19,79.27,79.12,79.23,16595.0,78.9377,79.0174,78.8679,78.9776,16595.0
2025-04-24 12:45:00,79.26,79.3,79.22,79.24,16840.0,79.0075,79.0473,78.9676,78.9875,16840.0
2025-04-24 12:50:00,79.25,79.28,79.18,79.26,13128.0,78.9975,79.0274,78.9277,79.0075,13128.0
2025-04-24 12:55:00,79.28,79.38,79.25,79.31,18837.0,79.0274,79.1271,78.9975,79.0573,18837.0
2025-04-24 13:00:00,79.31,79.36,79.26,79.28,14697.0,79.0573,79.1071,79.0075,79.0274,14697.0
2025-04-24 13:05:00,79.3,79.31,79.22,79.22,13830.0,79.0473,79.0573,78.9676,78.9676,13830.0
2025-04-24 13:10:00,79.23,79.3,79.22,79.29,15468.0,78.9776,79.0473,78.9676,79.0374,15468.0
2025-04-24 13:15:00,79.28,79.3,79.11,79.12,40818.0,79.0274,79.0473,78.8579,78.8679,40818.0
2025-04-24 13:20:00,79.11,79.25,79.11,79.23,28289.0,78.8579,78.9975,78.8579,78.9776,28289.0
2025-04-24 13:25:00,79.24,79.34,79.24,79.28,29298.0,78.9875,79.0872,78.9875,79.0274,29298.0
2025-04-24 13:30:00,79.27,79.36,79.23,79.23,23685.0,79.0174,79.1071,78.9776,78.9776,23685.0
2025-04-24 13:35:00,79.23,79.27,79.16,79.19,13024.0,78.9776,79.0174,78.9078,78.9377,13024.0
2025-04-24 13:40:00,79.2,79.26,79.07,79.14,51291.0,78.9477,79.0075,78.8181,78.8878,51291.0
2025-04-24 13:45:00,79.13,79.26,79.09,79.2,44675.0,78.8779,79.0075,78.838,78.9477,44675.0
2025-04-24 13:50:00,79.21,79.27,79.16,79.27,71343.0,78.9576,79.0174,78.9078,79.0174,71343.0
2025-04-24 13:55:00,79.27,79.31,79.2,79.25,54837.0,79.0174,79.0573,78.9477,78.9975,54837.0
2025-04-24 14:00:00,79.25,79.38,79.2,79.32,48966.0,78.9975,79.1271,78.9477,79.0673,48966.0
2025-04-24 14:05:00,79.33,79.42,79.19,79.24,31001.0,79.0772,79.167,78.9377,78.9875,31001.0
2025-04-24 14:10:00,79.23,79.28,79.19,79.28,32048.0,78.9776,79.0274,78.9377,79.0274,32048.0
2025-04-24 14:15:00,79.26,79.28,79.11,79.17,17830.0,79.0075,79.0274,78.8579,78.9177,17830.0
2025-04-24 14:20:00,79.17,79.19,79.03,79.05,18194.0,78.9177,78.9377,78.7782,78.7981,18194.0
2025-04-24 14:25:00,79.07,79.12,79.04,79.09,15807.0,78.8181,78.8679,78.7882,78.838,15807.0
2025-04-24 14:30:00,79.08,79.19,79.08,79.18,22320.0,78.828,78.9377,78.828,78.9277,22320.0
2025-04-24 14:35:00,79.19,79.29,79.16,79.23,29948.0,78.9377,79.0374,78.9078,78.9776,29948.0
2025-04-24 14:40:00,79.23,79.27,79.17,79.25,28540.0,78.9776,79.0174,78.9177,78.9975,28540.0
2025-04-24 14:45:00,79.25,79.33,79.2,79.31,34708.0,78.9975,79.0772,78.9477,79.0573,34708.0
2025-04-24 14:50:00,79.31,79.43,79.3,79.39,39259.0,79.0573,79.1769,79.0473,79.137,39259.0
2025-04-24 14:55:00,79.38,79.4,79.22,79.31,76621.0,79.1271,79.147,78.9676,79.0573,76621.0
2025-04-24 15:00:00,79.32,79.33,79.21,79.23,78791.0,79.0673,79.0772,78.9576,78.9776,78791.0
2025-04-24 15:05:00,79.22,79.3,79.2,79.29,61383.0,78.9676,79.0473,78.9477,79.0374,61383.0
2025-04-24 15:10:00,79.28,79.33,79.24,79.31,74121.0,79.0274,79.0772,78.9875,79.0573,74121.0
2025-04-24 15:15:00,79.31,79.42,79.29,79.4,64556.0,79.0573,79.167,79.0374,79.147,64556.0
2025-04-24 15:20:00,79.41,79.44,79.28,79.3,74739.0,79.157,79.1869,79.0274,79.0473,74739.0
2025-04-24 15:25:00,79.3,79.39,79.21,79.22,78315.0,79.0473,79.137,78.9576,78.9676,78315.0
2025-04-24 15:30:00,79.23,79.28,79.21,79.26,61702.0,78.9776,79.0274,78.9576,79.0075,61702.0
2025-04-24 15:35:00,79.26,79.48,79.2,79.44,55966.0,79.0075,79.2268,78.9477,79.1869,55966.0
2025-04-24 15:40:00,79.44,79.46,79.39,79.43,115546.0,79.1869,79.2068,79.137,79.1769,115546.0
2025-04-24 15:45:00,79.42,79.44,79.34,79.34,129362.0,79.167,79.1869,79.0872,79.0872,129362.0
2025-04-24 15:50:00,79.35,79.39,79.14,79.3,206841.0,79.0972,79.137,78.8878,79.0473,206841.0
2025-04-24 15:55:00,79.32,79.5,79.23,79.38,373173.0,79.0673,79.2467,78.9776,79.1271,373173.0
2025-04-25 09:30:00,80.23,80.47,79.29,80.17,210643.0,79.9744,80.2136,79.0374,79.9146,210643.0
2025-04-25 09:35:00,80.13,80.66,79.94,80.49,86483.0,79.8747,80.403,79.6853,80.2335,86483.0
2025-04-25 09:40:00,80.48,80.94,80.48,80.9,136779.0,80.2236,80.6821,80.2236,80.6422,136779.0
2025-04-25 09:45:00,80.89,81.14,80.68,80.75,146005.0,80.6323,80.8815,80.4229,80.4927,146005.0
2025-04-25 09:50:00,80.75,80.81,80.3,80.39,87579.0,80.4927,80.5525,80.0441,80.1339,87579.0
2025-04-25 09:55:00,80.4,80.44,80.02,80.21,82207.0,80.1438,80.1837,79.765,79.9544,82207.0
2025-04-25 10:00:00,80.25,80.49,80.19,80.35,73244.0,79.9943,80.2335,79.9345,80.094,73244.0
2025-04-25 10:05:00,80.35,80.61,80.24,80.58,62850.0,80.094,80.3532,79.9843,80.3233,62850.0
2025-04-25 10:10:00,80.57,80.6,80.38,80.43,82090.0,80.3133,80.3432,80.1239,80.1737,82090.0
2025-04-25 10:15:00,80.43,80.61,80.28,80.3,94048.0,80.1737,80.3532,80.0242,80.0441,94048.0
2025-04-25 10:20:00,80.32,80.39,80.03,80.25,108710.0,80.0641,80.1339,79.775,79.9943,108710.0
2025-04-25 10:25:00,80.23,80.26,79.98,80.08,65412.0,79.9744,80.0043,79.7252,79.8248,65412.0
2025-04-25 10:30:00,80.08,80.12,79.91,80.05,67640.0,79.8248,79.8647,79.6554,79.7949,67640.0
2025-04-25 10:35:00,80.06,80.26,80.02,80.22,36190.0,79.8049,80.0043,79.765,79.9644,36190.0
2025-04-25 10:40:00,80.23,80.37,80.18,80.3,31999.0,79.9744,80.1139,79.9245,80.0441,31999.0
2025-04-25 10:45:00,80.3,80.32,80.19,80.23,28273.0,80.0441,80.0641,79.9345,79.9744,28273.0
2025-04-25 10:50:00,80.22,80.39,80.13,80.3,72284.0,79.9644,80.1339,79.8747,80.0441,72284.0
2025-04-25 10:55:00,80.31,80.35,80.17,80.31,52542.0,80.0541,80.094,79.9146,80.0541,52542.0
2025-04-25 11:00:00,80.3,80.54,80.26,80.51,39644.0,80.0441,80.2834,80.0043,80.2535,39644.0
2025-04-25 11:05:00,80.5,80.54,80.39,80.42,43610.0,80.2435,80.2834,80.1339,80.1638,43610.0
2025-04-25 11:10:00,80.44,80.5,80.37,80.48,22352.0,80.1837,80.2435,80.1139,80.2236,22352.0
2025-04-25 11:15:00,80.48,80.5,80.29,80.36,55032.0,80.2236,80.2435,80.0342,80.104,55032.0
2025-04-25 11:20:00,80.35,80.49,80.33,80.48,44460.0,80.094,80.2335,80.0741,80.2236,44460.0
2025-04-25 11:25:00,80.48,80.5,80.3,80.32,83243.0,80.2236,80.2435,80.0441,80.0641,83243.0
2025-04-25 11:30:00,80.32,80.32,80.22,80.26,21036.0,80.0641,80.0641,79.9644,80.0043,21036.0
2025-04-25 11:35:00,80.26,80.27,80.07,80.14,26252.0,80.0043,80.0142,79.8149,79.8847,26252.0
2025-04-25 11:40:00,80.13,80.24,79.98,80.08,35863.0,79.8747,79.9843,79.7252,79.8248,35863.0
2025-04-25 11:45:00,80.08,80.13,80.04,80.12,44775.0,79.8248,79.8747,79.785,79.8647,44775.0
2025-04-25 11:50:00,80.13,80.17,80.1,80.14,38900.0,79.8747,79.9146,79.8448,79.8847,38900.0
2025-04-25 11:55:00,80.15,80.2,80.12,80.17,36578.0,79.8946,79.9445,79.8647,79.9146,36578.0
2025-04-25 12:00:00,80.17,80.23,80.14,80.17,25623.0,79.9146,79.9744,79.8847,79.9146,25623.0
2025-04-25 12:05:00,80.17,80.27,80.15,80.2,15589.0,79.9146,80.0142,79.8946,79.9445,15589.0
2025-04-25 12:10:00,80.19,80.28,80.19,80.25,11643.0,79.9345,80.0242,79.9345,79.9943,11643.0
2025-04-25 12:15:00,80.23,80.27,80.23,80.25,28292.0,79.9744,80.0142,79.9744,79.9943,28292.0
2025-04-25 12:20:00,80.25,80.31,80.15,80.28,24833.0,79.9943,80.0541,79.8946,80.0242,24833.0
2025-04-25 12:25:00,80.29,80.35,80.24,80.26,29183.0,80.0342,80.094,79.9843,80.0043,29183.0
2025-04-25 12:30:00,80.26,80.32,80.24,80.31,17717.0,80.0043,80.0641,79.9843,80.0541,17717.0
2025-04-25 12:35:00,80.33,80.38,80.3,80.33,27347.0,80.0741,80.1239,80.0441,80.0741,27347.0
2025-04-25 12:40:00,80.32,80.38,80.31,80.37,13610.0,80.0641,80.1239,80.0541,80.1139,13610.0
2025-04-25 12:45:00,80.35,80.37,80.26,80.35,41176.0,80.094,80.1139,80.0043,80.094,41176.0
2025-04-25 12:50:00,80.35,80.35,80.26,80.32,14806.0,80.094,80.094,80.0043,80.0641,14806.0
2025-04-25 12:55:00,80.33,80.36,80.3,80.34,12944.0,80.0741,80.104,80.0441,80.084,12944.0
2025-04-25 13:00:00,80.34,80.4,80.32,80.37,30377.0,80.084,80.1438,80.0641,80.1139,30377.0
2025-04-25 13:05:00,80.37,80.44,80.37,80.39,12468.0,80.1139,80.1837,80.1139,80.1339,12468.0
2025-04-25 13:10:00,80.4,80.44,80.4,80.42,12040.0,80.1438,80.1837,80.1438,80.1638,12040.0
2025-04-25 13:15:00,80.42,80.5,80.4,80.49,73747.0,80.1638,80.2435,80.1438,80.2335,73747.0
2025-04-25 13:20:00,80.49,80.57,80.46,80.53,21351.0,80.2335,80.3133,80.2036,80.2734,21351.0
2025-04-25 13:25:00,80.54,80.58,80.5,80.57,25802.0,80.2834,80.3233,80.2435,80.3133,25802.0
2025-04-25 13:30:00,80.57,80.64,80.48,80.6,36355.0,80.3133,80.3831,80.2236,80.3432,36355.0
2025-04-25 13:35:00,80.61,80.62,80.21,80.28,58396.0,80.3532,80.3631,79.9544,80.0242,58396.0
2025-04-25 13:40:00,80.25,80.4,80.2,80.29,27740.0,79.9943,80.1438,79.9445,80.0342,27740.0
2025-04-25 13:45:00,80.29,80.29,80.08,80.2,27535.0,80.0342,80.0342,79.8248,79.9445,27535.0
2025-04-25 13:50:00,80.19,80.19,80.02,80.06,26653.0,79.9345,79.9345,79.765,79.8049,26653.0
2025-04-25 13:55:00,80.07,80.1,79.92,80.03,22899.0,79.8149,79.8448,79.6654,79.775,22899.0
2025-04-25 14:00:00,80.02,80.19,79.98,80.11,22805.0,79.765,79.9345,79.7252,79.8548,22805.0
2025-04-25 14:05:00,80.15,80.24,80.13,80.23,21609.0,79.8946,79.9843,79.8747,79.9744,21609.0
2025-04-25 14:10:00,80.25,80.26,80.19,80.2,7076.0,79.9943,80.0043,79.9345,79.9445,7076.0
2025-04-25 14:15:00,80.2,80.25,80.16,80.19,29347.0,79.9445,79.9943,79.9046,79.9345,29347.0
2025-04-25 14:20:00,80.2,80.25,80.16,80.22,15750.0,79.9445,79.9943,79.9046,79.9644,15750.0
2025-04-25 14:25:00,80.22,80.31,80.18,80.26,15401.0,79.9644,80.0541,79.9245,80.0043,15401.0
2025-04-25 14:30:00,80.26,80.3,80.21,80.3,20037.0,80.0043,80.0441,79.9544,80.0441,20037.0
2025-04-25 14:35:00,80.28,80.38,80.27,80.36,25969.0,80.0242,80.1239,80.0142,80.104,25969.0
2025-04-25 14:40:00,80.36,80.4,80.35,80.39,25949.0,80.104,80.1438,80.094,80.1339,25949.0
2025-04-25 14:45:00,80.38,80.41,80.34,80.4,15548.0,80.1239,80.1538,80.084,80.1438,15548.0
2025-04-25 14:50:00,80.39,80.39,80.19,80.33,15760.0,80.1339,80.1339,79.9345,80.0741,15760.0
2025-04-25 14:55:00,80.32,80.33,80.2,80.21,17770.0,80.0641,80.0741,79.9445,79.9544,17770.0
2025-04-25 15:00:00,80.21,80.3,80.17,80.3,21797.0,79.9544,80.0441,79.9146,80.0441,21797.0
2025-04-25 15:05:00,80.3,80.3,80.23,80.26,31063.0,80.0441,80.0441,79.9744,80.0043,31063.0
2025-04-25 15:10:00,80.25,80.25,80.13,80.18,27009.0,79.9943,79.9943,79.8747,79.9245,27009.0
2025-04-25 15:15:00,80.2,80.23,80.12,80.19,22882.0,79.9445,79.9744,79.8647,79.9345,22882.0
2025-04-25 15:20:00,80.18,80.32,80.18,80.29,34998.0,79.9245,80.0641,79.9245,80.0342,34998.0
2025-04-25 15:25:00,80.29,80.29,80.14,80.15,23735.0,80.0342,80.0342,79.8847,79.8946,23735.0
2025-04-25 15:30:00,80.16,80.16,80.03,80.11,58271.0,79.9046,79.9046,79.775,79.8548,58271.0
2025-04-25 15:35:00,80.11,80.2,80.02,80.04,71169.0,79.8548,79.9445,79.765,79.785,71169.0
2025-04-25 15:40:00,80.03,80.06,79.87,79.88,136133.0,79.775,79.8049,79.6155,79.6255,136133.0
2025-04-25 15:45:00,79.89,80.07,79.85,79.98,70856.0,79.6355,79.8149,79.5956,79.7252,70856.0
2025-04-25 15:50:00,80.03,80.08,79.88,79.92,140310.0,79.775,79.8248,79.6255,79.6654,140310.0
2025-04-25 15:55:00,79.92,80.01,79.86,79.93,385656.0,79.6654,79.7551,79.6055,79.6753,385656.0
2025-04-28 09:30:00,80.45,80.48,80.01,80.01,111373.0,80.1937,80.2236,79.7551,79.7551,111373.0
2025-04-28 09:35:00,80.0,80.29,79.8,80.15,81066.0,79.7451,80.0342,79.5457,79.8946,81066.0
2025-04-28 09:40:00,80.09,80.34,80.08,80.3,35090.0,79.8348,80.084,79.8248,80.0441,35090.0
2025-04-28 09:45:00,80.33,80.43,80.06,80.22,86975.0,80.0741,80.1737,79.8049,79.9644,86975.0
2025-04-28 09:50:00,80.23,80.3,80.02,80.09,47818.0,79.9744,80.0441,79.765,79.8348,47818.0
2025-04-28 09:55:00,80.06,80.15,79.94,79.94,20014.0,79.8049,79.8946,79.6853,79.6853,20014.0
2025-04-28 10:00:00,79.94,79.98,79.78,79.97,46603.0,79.6853,79.7252,79.5258,79.7152,46603.0
2025-04-28 10:05:00,79.98,80.03,79.89,79.98,34716.0,79.7252,79.775,79.6355,79.7252,34716.0
2025-04-28 10:10:00,80.0,80.03,79.82,79.92,34038.0,79.7451,79.775,79.5657,79.6654,34038.0
2025-04-28 10:15:00,79.92,79.98,79.8,79.89,45822.0,79.6654,79.7252,79.5457,79.6355,45822.0
2025-04-28 10:20:00,79.88,79.98,79.87,79.96,42364.0,79.6255,79.7252,79.6155,79.7052,42364.0
2025-04-28 10:25:00,79.96,79.98,79.88,79.91,16098.0,79.7052,79.7252,79.6255,79.6554,16098.0
2025-04-28 10:30:00,79.93,79.94,79.59,79.7,42432.0,79.6753,79.6853,79.3364,79.4461,42432.0
2025-04-28 10:35:00,79.69,79.81,79.63,79.72,17874.0,79.4361,79.5557,79.3763,79.466,17874.0
2025-04-28 10:40:00,79.72,79.77,79.54,79.73,23087.0,79.466,79.5158,79.2866,79.476,23087.0
2025-04-28 10:45:00,79.73,79.84,79.72,79.82,24683.0,79.476,79.5856,79.466,79.5657,24683.0
2025-04-28 10:50:00,79.8,79.83,79.64,79.71,34585.0,79.5457,79.5756,79.3862,79.456,34585.0
2025-04-28 10:55:00,79.71,79.8,79.67,79.76,24837.0,79.456,79.5457,79.4162,79.5059,24837.0
2025-04-28 11:00:00,79.76,79.83,79.76,79.79,18437.0,79.5059,79.5756,79.5059,79.5358,18437.0
2025-04-28 11:05:00,79.8,79.81,79.63,79.66,20004.0,79.5457,79.5557,79.3763,79.4062,20004.0
2025-04-28 11:10:00,79.66,79.81,79.6,79.75,19565.0,79.4062,79.5557,79.3464,79.4959,19565.0
2025-04-28 11:15:00,79.74,79.74,79.63,79.65,17094.0,79.4859,79.4859,79.3763,79.3962,17094.0
2025-04-28 11:20:00,79.63,79.66,79.46,79.49,17505.0,79.3763,79.4062,79.2068,79.2367,17505.0
2025-04-28 11:25:00,79.51,79.51,79.38,79.41,39045.0,79.2567,79.2567,79.1271,79.157,39045.0
2025-04-28 11:30:00,79.42,79.59,79.4,79.52,13009.0,79.167,79.3364,79.147,79.2666,13009.0
2025-04-28 11:35:00,79.52,79.71,79.47,79.68,38380.0,79.2666,79.456,79.2168,79.4261,38380.0
2025-04-28 11:40:00,79.69,79.75,79.57,79.58,25236.0,79.4361,79.4959,79.3165,79.3264,25236.0
2025-04-28 11:45:00,79.61,79.64,79.5,79.5,22210.0,79.3563,79.3862,79.2467,79.2467,22210.0
2025-04-28 11:50:00,79.51,79.61,79.5,79.52,16615.0,79.2567,79.3563,79.2467,79.2666,16615.0
2025-04-28 11:55:00,79.5,79.56,79.46,79.51,16967.0,79.2467,79.3065,79.2068,79.2567,16967.0
2025-04-28 12:00:00,79.51,79.52,79.36,79.39,25139.0,79.2567,79.2666,79.1071,79.137,25139.0
2025-04-28 12:05:00,79.39,79.41,79.3,79.31,13345.0,79.137,79.157,79.0473,79.0573,13345.0
2025-04-28 12:10:00,79.32,79.44,79.32,79.44,37610.0,79.0673,79.1869,79.0673,79.1869,37610.0
2025-04-28 12:15:00,79.44,79.55,79.44,79.54,19395.0,79.1869,79.2965,79.1869,79.2866,19395.0
2025-04-28 12:20:00,79.55,79.57,79.47,79.56,19980.0,79.2965,79.3165,79.2168,79.3065,19980.0
2025-04-28 12:25:00,79.56,79.58,79.49,79.56,26898.0,79.3065,79.3264,79.2367,79.3065,26898.0
2025-04-28 12:30:00,79.57,79.66,79.53,79.58,19499.0,79.3165,79.4062,79.2766,79.3264,19499.0
2025-04-28 12:35:00,79.6,79.7,79.57,79.64,31881.0,79.3464,79.4461,79.3165,79.3862,31881.0
2025-04-28 12:40:00,79.63,79.68,79.61,79.65,11052.0,79.3763,79.4261,79.3563,79.3962,11052.0
2025-04-28 12:45:00,79.65,79.75,79.64,79.74,16743.0,79.3962,79.4959,79.3862,79.4859,16743.0
2025-04-28 12:50:00,79.73,79.78,79.55,79.61,41146.0,79.476,79.5258,79.2965,79.3563,41146.0
2025-04-28 12:55:00,79.61,79.61,79.46,79.51,27336.0,79.3563,79.3563,79.2068,79.2567,27336.0
2025-04-28 13:00:00,79.51,79.55,79.47,79.49,31528.0,79.2567,79.2965,79.2168,79.2367,31528.0
2025-04-28 13:05:00,79.48,79.55,79.46,79.5,33328.0,79.2268,79.2965,79.2068,79.2467,33328.0
2025-04-28 13:10:00,79.48,79.52,79.43,79.49,67762.0,79.2268,79.2666,79.1769,79.2367,67762.0
2025-04-28 13:15:00,79.48,79.59,79.46,79.58,41976.0,79.2268,79.3364,79.2068,79.3264,41976.0
2025-04-28 13:20:00,79.57,79.6,79.49,79.52,46470.0,79.3165,79.3464,79.2367,79.2666,46470.0
2025-04-28 13:25:00,79.52,79.61,79.46,79.51,41717.0,79.2666,79.3563,79.2068,79.2567,41717.0
2025-04-28 13:30:00,79.52,79.6,79.5,79.59,24375.0,79.2666,79.3464,79.2467,79.3364,24375.0
2025-04-28 13:35:00,79.6,79.61,79.53,79.61,19946.0,79.3464,79.3563,79.2766,79.3563,19946.0
2025-04-28 13:40:00,79.61,79.64,79.54,79.62,22358.0,79.3563,79.3862,79.2866,79.3663,22358.0
2025-04-28 13:45:00,79.61,79.7,79.59,79.66,22630.0,79.3563,79.4461,79.3364,79.4062,22630.0
2025-04-28 13:50:00,79.67,79.84,79.67,79.84,27082.0,79.4162,79.5856,79.4162,79.5856,27082.0
2025-04-28 13:55:00,79.83,79.91,79.8,79.91,43583.0,79.5756,79.6554,79.5457,79.6554,43583.0
2025-04-28 14:00:00,79.9,79.95,79.86,79.86,26587.0,79.6454,79.6953,79.6055,79.6055,26587.0
2025-04-28 14:05:00,79.86,79.9,79.83,79.84,27473.0,79.6055,79.6454,79.5756,79.5856,27473.0
2025-04-28 14:10:00,79.84,79.85,79.78,79.81,24601.0,79.5856,79.5956,79.5258,79.5557,24601.0
2025-04-28 14:15:00,79.81,79.83,79.75,79.77,20229.0,79.5557,79.5756,79.4959,79.5158,20229.0
2025-04-28 14:20:00,79.77,79.84,79.69,79.82,29395.0,79.5158,79.5856,79.4361,79.5657,29395.0
2025-04-28 14:25:00,79.83,79.92,79.82,79.85,26011.0,79.5756,79.6654,79.5657,79.5956,26011.0
2025-04-28 14:30:00,79.85,79.9,79.83,79.84,23962.0,79.5956,79.6454,79.5756,79.5856,23962.0
2025-04-28 14:35:00,79.85,79.89,79.83,79.89,29412.0,79.5956,79.6355,79.5756,79.6355,29412.0
2025-04-28 14:40:00,79.89,79.9,79.79,79.8,17219.0,79.6355,79.6454,79.5358,79.5457,17219.0
2025-04-28 14:45:00,79.8,79.9,79.76,79.86,19172.0,79.5457,79.6454,79.5059,79.6055,19172.0
2025-04-28 14:50:00,79.86,79.91,79.85,79.87,15000.0,79.6055,79.6554,79.5956,79.6155,15000.0
2025-04-28 14:55:00,79.86,79.93,79.84,79.91,28985.0,79.6055,79.6753,79.5856,79.6554,28985.0
2025-04-28 15:00:00,79.91,79.98,79.89,79.96,32306.0,79.6554,79.7252,79.6355,79.7052,32306.0
2025-04-28 15:05:00,79.97,80.05,79.94,80.04,34023.0,79.7152,79.7949,79.6853,79.785,34023.0
2025-04-28 15:10:00,80.03,80.05,79.97,80.05,46296.0,79.775,79.7949,79.7152,79.7949,46296.0
2025-04-28 15:15:00,80.04,80.09,80.01,80.03,32076.0,79.785,79.8348,79.7551,79.775,32076.0
2025-04-28 15:20:00,80.03,80.17,80.02,80.15,41007.0,79.775,79.9146,79.765,79.8946,41007.0
2025-04-28 15:25:00,80.14,80.21,80.1,80.2,45125.0,79.8847,79.9544,79.8448,79.9445,45125.0
2025-04-28 15:30:00,80.18,80.3,80.15,80.22,48824.0,79.9245,80.0441,79.8946,79.9644,48824.0
2025-04-28 15:35:00,80.21,80.31,80.13,80.2,81602.0,79.9544,80.0541,79.8747,79.9445,81602.0
2025-04-28 15:40:00,80.2,80.27,80.16,80.26,58236.0,79.9445,80.0142,79.9046,80.0043,58236.0
2025-04-28 15:45:00,80.26,80.3,80.24,80.27,47372.0,80.0043,80.0441,79.9843,80.0142,47372.0
2025-04-28 15:50:00,80.28,80.39,80.24,80.27,108816.0,80.0242,80.1339,79.9843,80.0142,108816.0
2025-04-28 15:55:00,80.26,80.31,80.14,80.18,294403.0,80.0043,80.0541,79.8847,79.9245,294403.0
2025-04-29 09:30:00,80.21,80.5,79.94,80.13,108801.0,79.9544,80.2435,79.6853,79.8747,108801.0
2025-04-29 09:35:00,80.07,80.15,79.91,79.97,24683.0,79.8149,79.8946,79.6554,79.7152,24683.0
2025-04-29 09:40:00,79.98,80.15,79.97,80.02,19911.0,79.7252,79.8946,79.7152,79.765,19911.0
2025-04-29 09:45:00,80.05,80.11,79.95,80.06,30706.0,79.7949,79.8548,79.6953,79.8049,30706.0
2025-04-29 09:50:00,80.04,80.24,79.97,80.19,254378.0,79.785,79.9843,79.7152,79.9345,254378.0
2025-04-29 09:55:00,80.21,80.29,80.01,80.01,27974.0,79.9544,80.0342,79.7551,79.7551,27974.0
2025-04-29 10:00:00,80.04,80.15,79.92,80.12,67162.0,79.785,79.8946,79.6654,79.8647,67162.0
2025-04-29 10:05:00,80.12,80.2,80.05,80.09,35750.0,79.8647,79.9445,79.7949,79.8348,35750.0
2025-04-29 10:10:00,80.1,80.11,79.92,80.08,77375.0,79.8448,79.8548,79.6654,79.8248,77375.0
2025-04-29 10:15:00,80.08,80.09,79.89,79.96,49449.0,79.8248,79.8348,79.6355,79.7052,49449.0
2025-04-29 10:20:00,79.95,80.0,79.76,79.79,42001.0,79.6953,79.7451,79.5059,79.5358,42001.0
2025-04-29 10:25:00,79.79,79.79,79.61,79.71,49427.0,79.5358,79.5358,79.3563,79.456,49427.0
2025-04-29 10:30:00,79.73,79.9,79.72,79.89,18440.0,79.476,79.6454,79.466,79.6355,18440.0
2025-04-29 10:35:00,79.88,80.15,79.85,80.14,22957.0,79.6255,79.8946,79.5956,79.8847,22957.0
2025-04-29 10:40:00,80.14,80.2,80.07,80.13,21468.0,79.8847,79.9445,79.8149,79.8747,21468.0
2025-04-29 10:45:00,80.14,80.22,80.07,80.09,18338.0,79.8847,79.9644,79.8149,79.8348,18338.0
2025-04-29 10:50:00,80.09,80.18,79.99,80.17,21394.0,79.8348,79.9245,79.7351,79.9146,21394.0
2025-04-29 10:55:00,80.16,80.29,80.15,80.23,31741.0,79.9046,80.0342,79.8946,79.9744,31741.0
2025-04-29 11:00:00,80.24,80.28,80.09,80.17,36236.0,79.9843,80.0242,79.8348,79.9146,36236.0
2025-04-29 11:05:00,80.18,80.26,80.14,80.25,19312.0,79.9245,80.0043,79.8847,79.9943,19312.0
2025-04-29 11:10:00,80.25,80.39,80.22,80.39,49516.0,79.9943,80.1339,79.9644,80.1339,49516.0
2025-04-29 11:15:00,80.38,80.43,80.35,80.38,56414.0,80.1239,80.1737,80.094,80.1239,56414.0
2025-04-29 11:20:00,80.41,80.49,80.31,80.37,37030.0,80.1538,80.2335,80.0541,80.1139,37030.0
2025-04-29 11:25:00,80.37,80.49,80.35,80.44,22200.0,80.1139,80.2335,80.094,80.1837,22200.0
2025-04-29 11:30:00,80.42,80.42,80.22,80.23,21167.0,80.1638,80.1638,79.9644,79.9744,21167.0
2025-04-29 11:35:00,80.23,80.32,80.19,80.29,14233.0,79.9744,80.0641,79.9345,80.0342,14233.0
2025-04-29 11:40:00,80.29,80.41,80.28,80.39,14157.0,80.0342,80.1538,80.0242,80.1339,14157.0
2025-04-29 11:45:00,80.38,80.41,80.31,80.36,14312.0,80.1239,80.1538,80.0541,80.104,14312.0
2025-04-29 11:50:00,80.35,80.41,80.23,80.26,22204.0,80.094,80.1538,79.9744,80.0043,22204.0
2025-04-29 11:55:00,80.25,80.26,80.14,80.16,11158.0,79.9943,80.0043,79.8847,79.9046,11158.0
2025-04-29 12:00:00,80.12,80.32,80.12,80.28,14580.0,79.8647,80.0641,79.8647,80.0242,14580.0
2025-04-29 12:05:00,80.29,80.39,80.28,80.37,13362.0,80.0342,80.1339,80.0242,80.1139,13362.0
2025-04-29 12:10:00,80.38,80.39,80.35,80.35,13905.0,80.1239,80.1339,80.094,80.094,13905.0
2025-04-29 12:15:00,80.35,80.35,80.26,80.3,12951.0,80.094,80.094,80.0043,80.0441,12951.0
2025-04-29 12:20:00,80.28,80.32,80.26,80.27,15843.0,80.0242,80.0641,80.0043,80.0142,15843.0
2025-04-29 12:25:00,80.27,80.35,80.21,80.34,14140.0,80.0142,80.094,79.9544,80.084,14140.0
2025-04-29 12:30:00,80.33,80.42,80.3,80.4,10394.0,80.0741,80.1638,80.0441,80.1438,10394.0
2025-04-29 12:35:00,80.42,80.42,80.3,80.34,13180.0,80.1638,80.1638,80.0441,80.084,13180.0
2025-04-29 12:40:00,80.35,80.4,80.35,80.36,11484.0,80.094,80.1438,80.094,80.104,11484.0
2025-04-29 12:45:00,80.36,80.37,80.19,80.22,16990.0,80.104,80.1139,79.9345,79.9644,16990.0
2025-04-29 12:50:00,80.23,80.28,80.2,80.28,10358.0,79.9744,80.0242,79.9445,80.0242,10358.0
2025-04-29 12:55:00,80.26,80.26,80.12,80.22,13655.0,80.0043,80.0043,79.8647,79.9644,13655.0
2025-04-29 13:00:00,80.23,80.29,80.17,80.29,37904.0,79.9744,80.0342,79.9146,80.0342,37904.0
2025-04-29 13:05:00,80.29,80.29,80.22,80.22,8376.0,80.0342,80.0342,79.9644,79.9644,8376.0
2025-04-29 13:10:00,80.21,80.31,80.17,80.29,15137.0,79.9544,80.0541,79.9146,80.0342,15137.0
2025-04-29 13:15:00,80.29,80.43,80.28,80.43,9111.0,80.0342,80.1737,80.0242,80.1737,9111.0
2025-04-29 13:20:00,80.41,80.46,80.35,80.41,19286.0,80.1538,80.2036,80.094,80.1538,19286.0
2025-04-29 13:25:00,80.4,80.45,80.35,80.42,20815.0,80.1438,80.1937,80.094,80.1638,20815.0
2025-04-29 13:30:00,80.43,80.5,80.42,80.47,19636.0,80.1737,80.2435,80.1638,80.2136,19636.0
2025-04-29 13:35:00,80.47,80.54,80.43,80.52,21649.0,80.2136,80.2834,80.1737,80.2634,21649.0
2025-04-29 13:40:00,80.53,80.63,80.52,80.62,23950.0,80.2734,80.3731,80.2634,80.3631,23950.0
2025-04-29 13:45:00,80.63,80.89,80.58,80.83,134215.0,80.3731,80.6323,80.3233,80.5725,134215.0
2025-04-29 13:50:00,80.84,80.99,80.8,80.96,89149.0,80.5824,80.7319,80.5426,80.702,89149.0
2025-04-29 13:55:00,80.96,81.07,80.95,80.98,93822.0,80.702,80.8117,80.6921,80.722,93822.0
2025-04-29 14:00:00,81.0,81.06,80.97,81.06,111944.0,80.7419,80.8017,80.712,80.8017,111944.0
2025-04-29 14:05:00,81.06,81.11,80.95,81.05,60717.0,80.8017,80.8516,80.6921,80.7918,60717.0
2025-04-29 14:10:00,81.05,81.07,81.0,81.05,71126.0,80.7918,80.8117,80.7419,80.7918,71126.0
2025-04-29 14:15:00,81.05,81.1,81.03,81.07,55168.0,80.7918,80.8416,80.7718,80.8117,55168.0
2025-04-29 14:20:00,81.07,81.15,81.06,81.11,53712.0,80.8117,80.8914,80.8017,80.8516,53712.0
2025-04-29 14:25:00,81.11,81.11,80.99,81.05,63486.0,80.8516,80.8516,80.7319,80.7918,63486.0
2025-04-29 14:30:00,81.05,81.14,81.04,81.1,49742.0,80.7918,80.8815,80.7818,80.8416,49742.0
2025-04-29 14:35:00,81.09,81.13,81.07,81.09,36877.0,80.8316,80.8715,80.8117,80.8316,36877.0
2025-04-29 14:40:00,81.09,81.11,81.03,81.06,53948.0,80.8316,80.8516,80.7718,80.8017,53948.0
2025-04-29 14:45:00,81.06,81.09,81.01,81.09,53585.0,80.8017,80.8316,80.7519,80.8316,53585.0
2025-04-29 14:50:00,81.09,81.11,81.0,81.09,59444.0,80.8316,80.8516,80.7419,80.8316,59444.0
2025-04-29 14:55:00,81.09,81.11,80.99,81.02,66406.0,80.8316,80.8516,80.7319,80.7619,66406.0
2025-04-29 15:00:00,81.02,81.1,81.0,81.06,26099.0,80.7619,80.8416,80.7419,80.8017,26099.0
2025-04-29 15:05:00,81.05,81.16,81.05,81.09,58168.0,80.7918,80.9014,80.7918,80.8316,58168.0
2025-04-29 15:10:00,81.09,81.19,81.08,81.18,41861.0,80.8316,80.9313,80.8217,80.9213,41861.0
2025-04-29 15:15:00,81.18,81.2,81.14,81.17,45303.0,80.9213,80.9413,80.8815,80.9114,45303.0
2025-04-29 15:20:00,81.17,81.24,81.14,81.24,55118.0,80.9114,80.9812,80.8815,80.9812,55118.0
2025-04-29 15:25:00,81.24,81.26,81.1,81.12,81754.0,80.9812,81.0011,80.8416,80.8615,81754.0
2025-04-29 15:30:00,81.13,81.21,81.13,81.16,57458.0,80.8715,80.9512,80.8715,80.9014,57458.0
2025-04-29 15:35:00,81.16,81.21,81.11,81.19,76748.0,80.9014,80.9512,80.8516,80.9313,76748.0
2025-04-29 15:40:00,81.19,81.28,81.18,81.25,122279.0,80.9313,81.021,80.9213,80.9911,122279.0
2025-04-29 15:45:00,81.25,81.39,81.21,81.36,115254.0,80.9911,81.1307,80.9512,81.1008,115254.0
2025-04-29 15:50:00,81.38,81.47,81.27,81.42,227577.0,81.1207,81.2104,81.0111,81.1606,227577.0
2025-04-29 15:55:00,81.42,81.42,81.22,81.25,439023.0,81.1606,81.1606,80.9612,80.9911,439023.0
2025-04-30 09:30:00,79.95,80.53,79.95,79.97,130477.0,79.6953,80.2734,79.6953,79.7152,130477.0
2025-04-30 09:35:00,80.02,80.17,79.75,79.79,84505.0,79.765,79.9146,79.4959,79.5358,84505.0
2025-04-30 09:40:00,79.86,79.92,79.47,79.67,44263.0,79.6055,79.6654,79.2168,79.4162,44263.0
2025-04-30 09:45:00,79.67,79.98,79.62,79.92,27537.0,79.4162,79.7252,79.3663,79.6654,27537.0
2025-04-30 09:50:00,79.92,79.92,79.57,79.6,22513.0,79.6654,79.6654,79.3165,79.3464,22513.0
2025-04-30 09:55:00,79.6,79.64,79.47,79.58,38521.0,79.3464,79.3862,79.2168,79.3264,38521.0
2025-04-30 10:00:00,79.59,79.9,79.53,79.68,82335.0,79.3364,79.6454,79.2766,79.4261,82335.0
2025-04-30 10:05:00,79.7,79.92,79.63,79.88,31734.0,79.4461,79.6654,79.3763,79.6255,31734.0
2025-04-30 10:10:00,79.88,79.98,79.78,79.97,27414.0,79.6255,79.7252,79.5258,79.7152,27414.0
2025-04-30 10:15:00,79.97,79.97,79.75,79.91,31120.0,79.7152,79.7152,79.4959,79.6554,31120.0
2025-04-30 10:20:00,79.91,80.06,79.8,80.04,38857.0,79.6554,79.8049,79.5457,79.785,38857.0
2025-04-30 10:25:00,80.04,80.2,80.02,80.19,47685.0,79.785,79.9445,79.765,79.9345,47685.0
2025-04-30 10:30:00,80.19,80.27,80.13,80.17,26836.0,79.9345,80.0142,79.8747,79.9146,26836.0
2025-04-30 10:35:00,80.17,80.18,80.08,80.14,19948.0,79.9146,79.9245,79.8248,79.8847,19948.0
2025-04-30 10:40:00,80.17,80.23,80.04,80.19,27945.0,79.9146,79.9744,79.785,79.9345,27945.0
2025-04-30 10:45:00,80.19,80.21,80.04,80.16,37843.0,79.9345,79.9544,79.785,79.9046,37843.0
2025-04-30 10:50:00,80.14,80.22,79.99,80.09,40779.0,79.8847,79.9644,79.7351,79.8348,40779.0
2025-04-30 10:55:00,80.09,80.23,80.05,80.15,23305.0,79.8348,79.9744,79.7949,79.8946,23305.0
2025-04-30 11:00:00,80.17,80.4,80.15,80.36,41986.0,79.9146,80.1438,79.8946,80.104,41986.0
2025-04-30 11:05:00,80.35,80.41,80.3,80.35,27364.0,80.094,80.1538,80.0441,80.094,27364.0
2025-04-30 11:10:00,80.35,80.43,80.32,80.36,32249.0,80.094,80.1737,80.0641,80.104,32249.0
2025-04-30 11:15:00,80.38,80.44,80.33,80.41,54609.0,80.1239,80.1837,80.0741,80.1538,54609.0
2025-04-30 11:20:00,80.4,80.58,80.39,80.48,40105.0,80.1438,80.3233,80.1339,80.2236,40105.0
2025-04-30 11:25:00,80.48,80.61,80.42,80.55,39323.0,80.2236,80.3532,80.1638,80.2934,39323.0
2025-04-30 11:30:00,80.56,80.65,80.53,80.63,21536.0,80.3033,80.393,80.2734,80.3731,21536.0
2025-04-30 11:35:00,80.63,80.63,80.45,80.51,23079.0,80.3731,80.3731,80.1937,80.2535,23079.0
2025-04-30 11:40:00,80.51,80.63,80.49,80.63,43189.0,80.2535,80.3731,80.2335,80.3731,43189.0
2025-04-30 11:45:00,80.6,80.64,80.55,80.63,32040.0,80.3432,80.3831,80.2934,80.3731,32040.0
2025-04-30 11:50:00,80.63,80.66,80.55,80.63,26841.0,80.3731,80.403,80.2934,80.3731,26841.0
2025-04-30 11:55:00,80.61,80.74,80.59,80.7,20966.0,80.3532,80.4827,80.3332,80.4429,20966.0
2025-04-30 12:00:00,80.69,80.75,80.63,80.67,13494.0,80.4329,80.4927,80.3731,80.413,13494.0
2025-04-30 12:05:00,80.67,80.76,80.63,80.67,18413.0,80.413,80.5027,80.3731,80.413,18413.0
2025-04-30 12:10:00,80.67,80.67,80.58,80.58,15745.0,80.413,80.413,80.3233,80.3233,15745.0
2025-04-30 12:15:00,80.59,80.63,80.51,80.56,18290.0,80.3332,80.3731,80.2535,80.3033,18290.0
2025-04-30 12:20:00,80.56,80.58,80.48,80.49,20162.0,80.3033,80.3233,80.2236,80.2335,20162.0
2025-04-30 12:25:00,80.48,80.51,80.42,80.45,22198.0,80.2236,80.2535,80.1638,80.1937,22198.0
2025-04-30 12:30:00,80.45,80.5,80.4,80.46,63210.0,80.1937,80.2435,80.1438,80.2036,63210.0
2025-04-30 12:35:00,80.45,80.67,80.42,80.67,33609.0,80.1937,80.413,80.1638,80.413,33609.0
2025-04-30 12:40:00,80.63,80.75,80.63,80.68,31387.0,80.3731,80.4927,80.3731,80.4229,31387.0
2025-04-30 12:45:00,80.69,80.72,80.63,80.66,24656.0,80.4329,80.4628,80.3731,80.403,24656.0
2025-04-30 12:50:00,80.66,80.76,80.63,80.76,21061.0,80.403,80.5027,80.3731,80.5027,21061.0
2025-04-30 12:55:00,80.75,80.82,80.72,80.75,33730.0,80.4927,80.5625,80.4628,80.4927,33730.0
2025-04-30 13:00:00,80.75,80.78,80.67,80.69,106369.0,80.4927,80.5226,80.413,80.4329,106369.0
2025-04-30 13:05:00,80.67,80.68,80.52,80.56,25918.0,80.413,80.4229,80.2634,80.3033,25918.0
2025-04-30 13:10:00,80.56,80.57,80.4,80.47,21338.0,80.3033,80.3133,80.1438,80.2136,21338.0
2025-04-30 13:15:00,80.5,80.62,80.49,80.58,19431.0,80.2435,80.3631,80.2335,80.3233,19431.0
2025-04-30 13:20:00,80.58,80.62,80.56,80.59,19190.0,80.3233,80.3631,80.3033,80.3332,19190.0
2025-04-30 13:25:00,80.59,80.77,80.59,80.74,39233.0,80.3332,80.5126,80.3332,80.4827,39233.0
2025-04-30 13:30:00,80.75,80.9,80.69,80.88,52498.0,80.4927,80.6422,80.4329,80.6223,52498.0
2025-04-30 13:35:00,80.88,81.0,80.85,80.89,33607.0,80.6223,80.7419,80.5924,80.6323,33607.0
2025-04-30 13:40:00,80.89,80.97,80.88,80.93,32070.0,80.6323,80.712,80.6223,80.6721,32070.0
2025-04-30 13:45:00,80.94,80.95,80.86,80.89,16229.0,80.6821,80.6921,80.6024,80.6323,16229.0
2025-04-30 13:50:00,80.9,80.94,80.88,80.94,13617.0,80.6422,80.6821,80.6223,80.6821,13617.0
2025-04-30 13:55:00,80.94,80.94,80.8,80.81,16840.0,80.6821,80.6821,80.5426,80.5525,16840.0
2025-04-30 14:00:00,80.8,80.84,80.71,80.81,57351.0,80.5426,80.5824,80.4528,80.5525,57351.0
2025-04-30 14:05:00,80.83,81.26,80.74,80.89,81376.0,80.5725,81.0011,80.4827,80.6323,81376.0
2025-04-30 14:10:00,80.88,81.08,80.87,80.96,17791.0,80.6223,80.8217,80.6123,80.702,17791.0
2025-04-30 14:15:00,80.95,81.04,80.88,80.92,54589.0,80.6921,80.7818,80.6223,80.6622,54589.0
2025-04-30 14:20:00,80.93,80.94,80.77,80.82,31807.0,80.6721,80.6821,80.5126,80.5625,31807.0
2025-04-30 14:25:00,80.83,80.85,80.58,80.69,30659.0,80.5725,80.5924,80.3233,80.4329,30659.0
2025-04-30 14:30:00,80.67,80.73,80.61,80.61,21399.0,80.413,80.4728,80.3532,80.3532,21399.0
2025-04-30 14:35:00,80.62,80.62,80.43,80.44,19968.0,80.3631,80.3631,80.1737,80.1837,19968.0
2025-04-30 14:40:00,80.44,80.49,80.4,80.42,20032.0,80.1837,80.2335,80.1438,80.1638,20032.0
2025-04-30 14:45:00,80.41,80.5,80.38,80.45,45284.0,80.1538,80.2435,80.1239,80.1937,45284.0
2025-04-30 14:50:00,80.44,80.52,80.43,80.47,26414.0,80.1837,80.2634,80.1737,80.2136,26414.0
2025-04-30 14:55:00,80.45,80.48,80.28,80.32,36108.0,80.1937,80.2236,80.0242,80.0641,36108.0
2025-04-30 15:00:00,80.32,80.61,80.32,80.6,67527.0,80.0641,80.3532,80.0641,80.3432,67527.0
2025-04-30 15:05:00,80.59,80.66,80.52,80.57,34438.0,80.3332,80.403,80.2634,80.3133,34438.0
2025-04-30 15:10:00,80.56,80.67,80.54,80.66,18245.0,80.3033,80.413,80.2834,80.403,18245.0
2025-04-30 15:15:00,80.67,80.69,80.59,80.64,24599.0,80.413,80.4329,80.3332,80.3831,24599.0
2025-04-30 15:20:00,80.64,80.76,80.63,80.68,33809.0,80.3831,80.5027,80.3731,80.4229,33809.0
2025-04-30 15:25:00,80.67,80.69,80.58,80.59,28770.0,80.413,80.4329,80.3233,80.3332,28770.0
2025-04-30 15:30:00,80.6,80.63,80.5,80.52,46621.0,80.3432,80.3731,80.2435,80.2634,46621.0
2025-04-30 15:35:00,80.52,80.59,80.46,80.53,30186.0,80.2634,80.3332,80.2036,80.2734,30186.0
2025-04-30 15:40:00,80.53,80.78,80.5,80.78,36810.0,80.2734,80.5226,80.2435,80.5226,36810.0
2025-04-30 15:45:00,80.79,81.1,80.79,81.06,65870.0,80.5326,80.8416,80.5326,80.8017,65870.0
2025-04-30 15:50:00,81.05,81.54,81.05,81.49,142742.0,80.7918,81.2802,80.7918,81.2304,142742.0
2025-04-30 15:55:00,81.48,81.66,81.29,81.35,622852.0,81.2204,81.3998,81.031,81.0908,622852.0
2025-05-01 09:30:00,81.13,81.47,81.02,81.03,185397.0,80.8715,81.2104,80.7619,80.7718,185397.0
2025-05-01 09:35:00,81.07,81.35,80.98,81.12,86096.0,80.8117,81.0908,80.722,80.8615,86096.0
2025-05-01 09:40:00,81.15,81.27,81.0,81.0,80163.0,80.8914,81.0111,80.7419,80.7419,80163.0
2025-05-01 09:45:00,81.02,81.23,80.99,81.13,94403.0,80.7619,80.9712,80.7319,80.8715,94403.0
2025-05-01 09:50:00,81.13,81.3,81.01,81.27,228085.0,80.8715,81.041,80.7519,81.0111,228085.0
2025-05-01 09:55:00,81.25,81.3,81.0,81.03,90084.0,80.9911,81.041,80.7419,80.7718,90084.0
2025-05-01 10:00:00,81.07,81.63,81.07,81.6,103395.0,80.8117,81.3699,80.8117,81.34,103395.0
2025-05-01 10:05:00,81.62,81.68,81.4,81.5,87428.0,81.3599,81.4197,81.1406,81.2403,87428.0
2025-05-01 10:10:00,81.49,81.58,81.42,81.57,64661.0,81.2304,81.3201,81.1606,81.3101,64661.0
2025-05-01 10:15:00,81.58,81.65,81.5,81.51,47845.0,81.3201,81.3898,81.2403,81.2503,47845.0
2025-05-01 10:20:00,81.5,81.83,81.5,81.8,50739.0,81.2403,81.5693,81.2403,81.5394,50739.0
2025-05-01 10:25:00,81.79,81.82,81.69,81.69,39708.0,81.5294,81.5593,81.4297,81.4297,39708.0
2025-05-01 10:30:00,81.72,81.72,81.45,81.55,30677.0,81.4596,81.4596,81.1905,81.2902,30677.0
2025-05-01 10:35:00,81.55,81.71,81.53,81.7,29389.0,81.2902,81.4497,81.2702,81.4397,29389.0
2025-05-01 10:40:00,81.71,81.74,81.54,81.55,39169.0,81.4497,81.4796,81.2802,81.2902,39169.0
2025-05-01 10:45:00,81.53,81.64,81.53,81.62,30931.0,81.2702,81.3799,81.2702,81.3599,30931.0
2025-05-01 10:50:00,81.62,81.74,81.6,81.69,28751.0,81.3599,81.4796,81.34,81.4297,28751.0
2025-05-01 10:55:00,81.7,81.88,81.7,81.83,32958.0,81.4397,81.6191,81.4397,81.5693,32958.0
2025-05-01 11:00:00,81.84,81.84,81.71,81.8,29735.0,81.5792,81.5792,81.4497,81.5394,29735.0
2025-05-01 11:05:00,81.81,81.9,81.75,81.79,34373.0,81.5493,81.639,81.4895,81.5294,34373.0
2025-05-01 11:10:00,81.8,81.85,81.78,81.79,14952.0,81.5394,81.5892,81.5194,81.5294,14952.0
2025-05-01 11:15:00,81.79,81.95,81.77,81.87,82553.0,81.5294,81.6889,81.5095,81.6091,82553.0
2025-05-01 11:20:00,81.88,81.9,81.82,81.88,22325.0,81.6191,81.639,81.5593,81.6191,22325.0
2025-05-01 11:25:00,81.91,82.07,81.9,81.94,90332.0,81.649,81.8085,81.639,81.6789,90332.0
2025-05-01 11:30:00,81.96,81.97,81.84,81.89,31464.0,81.6989,81.7088,81.5792,81.6291,31464.0
2025-05-01 11:35:00,81.91,81.99,81.88,81.9,14790.0,81.649,81.7288,81.6191,81.639,14790.0
2025-05-01 11:40:00,81.92,81.99,81.87,81.92,18522.0,81.659,81.7288,81.6091,81.659,18522.0
2025-05-01 11:45:00,81.92,81.93,81.83,81.86,15383.0,81.659,81.669,81.5693,81.5992,15383.0
2025-05-01 11:50:00,81.85,81.89,81.81,81.88,14161.0,81.5892,81.6291,81.5493,81.6191,14161.0
2025-05-01 11:55:00,81.87,81.87,81.66,81.76,27836.0,81.6091,81.6091,81.3998,81.4995,27836.0
2025-05-01 12:00:00,81.74,81.82,81.7,81.76,12540.0,81.4796,81.5593,81.4397,81.4995,12540.0
2025-05-01 12:05:00,81.76,81.96,81.75,81.93,21272.0,81.4995,81.6989,81.4895,81.669,21272.0
2025-05-01 12:10:00,81.93,81.93,81.83,81.83,15468.0,81.669,81.669,81.5693,81.5693,15468.0
2025-05-01 12:15:00,81.81,81.83,81.7,81.81,21820.0,81.5493,81.5693,81.4397,81.5493,21820.0
2025-05-01 12:20:00,81.82,81.84,81.73,81.73,23138.0,81.5593,81.5792,81.4696,81.4696,23138.0
2025-05-01 12:25:00,81.76,81.92,81.73,81.86,14882.0,81.4995,81.659,81.4696,81.5992,14882.0
2025-05-01 12:30:00,81.86,81.93,81.83,81.93,13757.0,81.5992,81.669,81.5693,81.669,13757.0
2025-05-01 12:35:00,81.92,81.97,81.9,81.91,21778.0,81.659,81.7088,81.639,81.649,21778.0
2025-05-01 12:40:00,81.92,81.98,81.81,81.95,30900.0,81.659,81.7188,81.5493,81.6889,30900.0
2025-05-01 12:45:00,81.91,81.91,81.77,81.79,12328.0,81.649,81.649,81.5095,81.5294,12328.0
2025-05-01 12:50:00,81.79,81.85,81.74,81.76,19600.0,81.5294,81.5892,81.4796,81.4995,19600.0
2025-05-01 12:55:00,81.75,81.8,81.7,81.7,17156.0,81.4895,81.5394,81.4397,81.4397,17156.0
2025-05-01 13:00:00,81.71,81.78,81.68,81.77,84564.0,81.4497,81.5194,81.4197,81.5095,84564.0
2025-05-01 13:05:00,81.77,81.8,81.7,81.79,85578.0,81.5095,81.5394,81.4397,81.5294,85578.0
2025-05-01 13:10:00,81.8,81.86,81.8,81.86,22233.0,81.5394,81.5992,81.5394,81.5992,22233.0
2025-05-01 13:15:00,81.86,81.93,81.85,81.9,15961.0,81.5992,81.669,81.5892,81.639,15961.0
2025-05-01 13:20:00,81.9,82.04,81.87,81.94,37858.0,81.639,81.7786,81.6091,81.6789,37858.0
2025-05-01 13:25:00,81.93,81.97,81.8,81.85,37366.0,81.669,81.7088,81.5394,81.5892,37366.0
2025-05-01 13:30:00,81.84,81.88,81.79,81.88,12145.0,81.5792,81.6191,81.5294,81.6191,12145.0
2025-05-01 13:35:00,81.88,81.88,81.8,81.81,15135.0,81.6191,81.6191,81.5394,81.5493,15135.0
2025-05-01 13:40:00,81.81,81.81,81.71,81.76,13343.0,81.5493,81.5493,81.4497,81.4995,13343.0
2025-05-01 13:45:00,81.75,81.84,81.7,81.84,8980.0,81.4895,81.5792,81.4397,81.5792,8980.0
2025-05-01 13:50:00,81.84,81.88,81.74,81.8,18852.0,81.5792,81.6191,81.4796,81.5394,18852.0
2025-05-01 13:55:00,81.8,81.87,81.77,81.84,36574.0,81.5394,81.6091,81.5095,81.5792,36574.0
2025-05-01 14:00:00,81.85,81.95,81.8,81.91,24257.0,81.5892,81.6889,81.5394,81.649,24257.0
2025-05-01 14:05:00,81.9,81.97,81.85,81.95,51537.0,81.639,81.7088,81.5892,81.6889,51537.0
2025-05-01 14:10:00,81.95,81.97,81.92,81.95,10605.0,81.6889,81.7088,81.659,81.6889,10605.0
2025-05-01 14:15:00,81.94,82.01,81.93,81.94,24025.0,81.6789,81.7487,81.669,81.6789,24025.0
2025-05-01 14:20:00,81.93,81.94,81.82,81.84,33799.0,81.669,81.6789,81.5593,81.5792,33799.0
2025-05-01 14:25:00,81.84,81.95,81.82,81.92,40568.0,81.5792,81.6889,81.5593,81.659,40568.0
2025-05-01 14:30:00,81.92,81.99,81.9,81.92,19200.0,81.659,81.7288,81.639,81.659,19200.0
2025-05-01 14:35:00,81.93,81.95,81.89,81.91,10669.0,81.669,81.6889,81.6291,81.649,10669.0
2025-05-01 14:40:00,81.92,81.94,81.87,81.89,10977.0,81.659,81.6789,81.6091,81.6291,10977.0
2025-05-01 14:45:00,81.91,81.99,81.91,81.94,16314.0,81.649,81.7288,81.649,81.6789,16314.0
2025-05-01 14:50:00,81.95,81.98,81.91,81.93,14037.0,81.6889,81.7188,81.649,81.669,14037.0
2025-05-01 14:55:00,81.92,81.97,81.87,81.89,11189.0,81.659,81.7088,81.6091,81.6291,11189.0
2025-05-01 15:00:00,81.91,81.95,81.86,81.91,13127.0,81.649,81.6889,81.5992,81.649,13127.0
2025-05-01 15:05:00,81.92,81.93,81.79,81.79,15118.0,81.659,81.669,81.5294,81.5294,15118.0
2025-05-01 15:10:00,81.78,81.84,81.72,81.83,27742.0,81.5194,81.5792,81.4596,81.5693,27742.0
2025-05-01 15:15:00,81.84,81.85,81.75,81.79,25821.0,81.5792,81.5892,81.4895,81.5294,25821.0
2025-05-01 15:20:00,81.77,81.84,81.75,81.79,26769.0,81.5095,81.5792,81.4895,81.5294,26769.0
2025-05-01 15:25:00,81.79,81.88,81.79,81.86,20152.0,81.5294,81.6191,81.5294,81.5992,20152.0
2025-05-01 15:30:00,81.87,81.89,81.83,81.85,25641.0,81.6091,81.6291,81.5693,81.5892,25641.0
2025-05-01 15:35:00,81.85,81.92,81.79,81.81,42699.0,81.5892,81.659,81.5294,81.5493,42699.0
2025-05-01 15:40:00,81.81,81.91,81.79,81.9,61473.0,81.5493,81.649,81.5294,81.639,61473.0
2025-05-01 15:45:00,81.9,82.0,81.9,81.98,47278.0,81.639,81.7387,81.639,81.7188,47278.0
2025-05-01 15:50:00,81.99,82.02,81.75,81.82,142887.0,81.7288,81.7587,81.4895,81.5593,142887.0
2025-05-01 15:55:00,81.82,81.82,81.39,81.52,387267.0,81.5593,81.5593,81.1307,81.2603,387267.0
2025-05-02 09:30:00,83.07,83.68,82.99,83.47,213227.0,82.8053,83.4134,82.7256,83.204,213227.0
2025-05-02 09:35:00,83.47,83.65,83.35,83.39,80586.0,83.204,83.3835,83.0844,83.1243,80586.0
2025-05-02 09:40:00,83.39,83.5,83.16,83.23,69650.0,83.1243,83.234,82.895,82.9648,69650.0
2025-05-02 09:45:00,83.21,83.35,83.08,83.08,86594.0,82.9449,83.0844,82.8153,82.8153,86594.0
2025-05-02 09:50:00,83.07,83.16,82.9,82.93,91643.0,82.8053,82.895,82.6359,82.6658,91643.0
2025-05-02 09:55:00,82.93,83.05,82.84,82.88,58469.0,82.6658,82.7854,82.5761,82.6159,58469.0
2025-05-02 10:00:00,82.9,83.05,82.78,82.91,57334.0,82.6359,82.7854,82.5162,82.6458,57334.0
2025-05-02 10:05:00,82.91,83.05,82.91,82.97,69704.0,82.6458,82.7854,82.6458,82.7056,69704.0
2025-05-02 10:10:00,82.97,82.97,82.89,82.92,55325.0,82.7056,82.7056,82.6259,82.6558,55325.0
2025-05-02 10:15:00,82.93,83.04,82.93,82.95,77865.0,82.6658,82.7754,82.6658,82.6857,77865.0
2025-05-02 10:20:00,82.95,83.01,82.91,82.99,66069.0,82.6857,82.7455,82.6458,82.7256,66069.0
2025-05-02 10:25:00,82.98,83.15,82.97,83.11,141793.0,82.7156,82.8851,82.7056,82.8452,141793.0
2025-05-02 10:30:00,83.1,83.1,82.98,83.04,46231.0,82.8352,82.8352,82.7156,82.7754,46231.0
2025-05-02 10:35:00,83.04,83.05,82.97,83.02,107827.0,82.7754,82.7854,82.7056,82.7555,107827.0
2025-05-02 10:40:00,83.02,83.04,82.86,82.87,47174.0,82.7555,82.7754,82.596,82.606,47174.0
2025-05-02 10:45:00,82.85,83.0,82.8,82.95,121276.0,82.586,82.7355,82.5362,82.6857,121276.0
2025-05-02 10:50:00,82.95,83.09,82.9,83.09,109132.0,82.6857,82.8253,82.6359,82.8253,109132.0
2025-05-02 10:55:00,83.09,83.17,83.05,83.16,50828.0,82.8253,82.905,82.7854,82.895,50828.0
2025-05-02 11:00:00,83.17,83.26,83.07,83.11,58686.0,82.905,82.9947,82.8053,82.8452,58686.0
2025-05-02 11:05:00,83.1,83.21,83.09,83.11,52345.0,82.8352,82.9449,82.8253,82.8452,52345.0
2025-05-02 11:10:00,83.1,83.16,83.0,83.05,37877.0,82.8352,82.895,82.7355,82.7854,37877.0
2025-05-02 11:15:00,83.05,83.19,83.03,83.12,24169.0,82.7854,82.9249,82.7654,82.8552,24169.0
2025-05-02 11:20:00,83.12,83.17,83.03,83.08,37920.0,82.8552,82.905,82.7654,82.8153,37920.0
2025-05-02 11:25:00,83.06,83.13,82.98,82.99,41394.0,82.7954,82.8651,82.7156,82.7256,41394.0
2025-05-02 11:30:00,82.99,83.12,82.96,83.03,76123.0,82.7256,82.8552,82.6957,82.7654,76123.0
2025-05-02 11:35:00,83.02,83.07,83.0,83.05,27413.0,82.7555,82.8053,82.7355,82.7854,27413.0
2025-05-02 11:40:00,83.06,83.06,82.99,83.03,34158.0,82.7954,82.7954,82.7256,82.7654,34158.0
2025-05-02 11:45:00,83.02,83.12,83.01,83.12,58020.0,82.7555,82.8552,82.7455,82.8552,58020.0
2025-05-02 11:50:00,83.11,83.11,83.01,83.06,59855.0,82.8452,82.8452,82.7455,82.7954,59855.0
2025-05-02 11:55:00,83.06,83.2,83.06,83.16,51431.0,82.7954,82.9349,82.7954,82.895,51431.0
2025-05-02 12:00:00,83.16,83.38,83.11,83.34,172659.0,82.895,83.1143,82.8452,83.0745,172659.0
2025-05-02 12:05:00,83.34,83.37,83.18,83.21,109643.0,83.0745,83.1044,82.915,82.9449,109643.0
2025-05-02 12:10:00,83.21,83.3,83.15,83.16,72157.0,82.9449,83.0346,82.8851,82.895,72157.0
2025-05-02 12:15:00,83.16,83.17,83.11,83.14,64253.0,82.895,82.905,82.8452,82.8751,64253.0
2025-05-02 12:20:00,83.14,83.17,83.06,83.07,97471.0,82.8751,82.905,82.7954,82.8053,97471.0
2025-05-02 12:25:00,83.08,83.11,82.92,82.93,37556.0,82.8153,82.8452,82.6558,82.6658,37556.0
2025-05-02 12:30:00,82.93,82.95,82.84,82.85,54354.0,82.6658,82.6857,82.5761,82.586,54354.0
2025-05-02 12:35:00,82.85,82.89,82.78,82.79,164195.0,82.586,82.6259,82.5162,82.5262,164195.0
2025-05-02 12:40:00,82.79,82.89,82.76,82.78,54334.0,82.5262,82.6259,82.4963,82.5162,54334.0
2025-05-02 12:45:00,82.78,82.9,82.76,82.82,79644.0,82.5162,82.6359,82.4963,82.5561,79644.0
2025-05-02 12:50:00,82.83,82.88,82.77,82.85,79037.0,82.5661,82.6159,82.5063,82.586,79037.0
2025-05-02 12:55:00,82.85,82.9,82.83,82.89,59668.0,82.586,82.6359,82.5661,82.6259,59668.0
2025-05-02 13:00:00,82.9,82.94,82.78,82.79,110836.0,82.6359,82.6757,82.5162,82.5262,110836.0
2025-05-02 13:05:00,82.79,82.79,82.68,82.68,108011.0,82.5262,82.5262,82.4166,82.4166,108011.0
2025-05-02 13:10:00,82.68,82.77,82.67,82.74,46100.0,82.4166,82.5063,82.4066,82.4764,46100.0
2025-05-02 13:15:00,82.75,82.75,82.63,82.71,38515.0,82.4863,82.4863,82.3667,82.4465,38515.0
2025-05-02 13:20:00,82.72,82.79,82.71,82.73,34418.0,82.4564,82.5262,82.4465,82.4664,34418.0
2025-05-02 13:25:00,82.73,82.87,82.72,82.84,33174.0,82.4664,82.606,82.4564,82.5761,33174.0
2025-05-02 13:30:00,82.82,82.84,82.78,82.82,28732.0,82.5561,82.5761,82.5162,82.5561,28732.0
2025-05-02 13:35:00,82.82,83.05,82.81,83.02,51702.0,82.5561,82.7854,82.5461,82.7555,51702.0
2025-05-02 13:40:00,83.02,83.2,82.94,83.19,36007.0,82.7555,82.9349,82.6757,82.9249,36007.0
2025-05-02 13:45:00,83.18,83.31,83.17,83.19,30329.0,82.915,83.0446,82.905,82.9249,30329.0
2025-05-02 13:50:00,83.18,83.29,83.16,83.28,32026.0,82.915,83.0246,82.895,83.0147,32026.0
2025-05-02 13:55:00,83.28,83.28,83.23,83.25,23203.0,83.0147,83.0147,82.9648,82.9847,23203.0
2025-05-02 14:00:00,83.26,83.31,83.25,83.29,23842.0,82.9947,83.0446,82.9847,83.0246,23842.0
2025-05-02 14:05:00,83.29,83.36,83.28,83.36,27129.0,83.0246,83.0944,83.0147,83.0944,27129.0
2025-05-02 14:10:00,83.35,83.39,83.3,83.39,31295.0,83.0844,83.1243,83.0346,83.1243,31295.0
2025-05-02 14:15:00,83.38,83.39,83.3,83.31,25091.0,83.1143,83.1243,83.0346,83.0446,25091.0
2025-05-02 14:20:00,83.31,83.38,83.24,83.25,100288.0,83.0446,83.1143,82.9748,82.9847,100288.0
2025-05-02 14:25:00,83.25,83.3,83.24,83.28,60542.0,82.9847,83.0346,82.9748,83.0147,60542.0
2025-05-02 14:30:00,83.29,83.39,83.29,83.37,26781.0,83.0246,83.1243,83.0246,83.1044,26781.0
2025-05-02 14:35:00,83.39,83.42,83.33,83.33,34057.0,83.1243,83.1542,83.0645,83.0645,34057.0
2025-05-02 14:40:00,83.33,83.36,83.26,83.3,58944.0,83.0645,83.0944,82.9947,83.0346,58944.0
2025-05-02 14:45:00,83.3,83.33,83.14,83.15,34718.0,83.0346,83.0645,82.8751,82.8851,34718.0
2025-05-02 14:50:00,83.15,83.23,83.12,83.22,26506.0,82.8851,82.9648,82.8552,82.9548,26506.0
2025-05-02 14:55:00,83.2,83.27,83.17,83.2,25112.0,82.9349,83.0047,82.905,82.9349,25112.0
2025-05-02 15:00:00,83.2,83.21,83.12,83.13,48011.0,82.9349,82.9449,82.8552,82.8651,48011.0
2025-05-02 15:05:00,83.13,83.23,83.09,83.23,34155.0,82.8651,82.9648,82.8253,82.9648,34155.0
2025-05-02 15:10:00,83.23,83.26,83.16,83.25,55380.0,82.9648,82.9947,82.895,82.9847,55380.0
2025-05-02 15:15:00,83.25,83.33,83.24,83.31,64292.0,82.9847,83.0645,82.9748,83.0446,64292.0
2025-05-02 15:20:00,83.29,83.35,83.21,83.22,48755.0,83.0246,83.0844,82.9449,82.9548,48755.0
2025-05-02 15:25:00,83.21,83.34,83.21,83.31,45596.0,82.9449,83.0745,82.9449,83.0446,45596.0
2025-05-02 15:30:00,83.31,83.31,83.18,83.23,46560.0,83.0446,83.0446,82.915,82.9648,46560.0
2025-05-02 15:35:00,83.22,83.29,83.16,83.27,59225.0,82.9548,83.0246,82.895,83.0047,59225.0
2025-05-02 15:40:00,83.27,83.28,83.17,83.21,53621.0,83.0047,83.0147,82.905,82.9449,53621.0
2025-05-02 15:45:00,83.22,83.23,83.03,83.09,67112.0,82.9548,82.9648,82.7654,82.8253,67112.0
2025-05-02 15:50:00,83.08,83.19,83.05,83.13,119489.0,82.8153,82.9249,82.7854,82.8651,119489.0
2025-05-02 15:55:00,83.13,83.15,82.99,83.09,403793.0,82.8651,82.8851,82.7256,82.8253,403793.0
2025-05-05 09:30:00,82.67,82.77,82.03,82.71,83594.0,82.4066,82.5063,81.7686,82.4465,83594.0
2025-05-05 09:35:00,82.75,82.78,82.6,82.67,22838.0,82.4863,82.5162,82.3368,82.4066,22838.0
2025-05-05 09:40:00,82.67,82.81,82.66,82.72,21804.0,82.4066,82.5461,82.3966,82.4564,21804.0
2025-05-05 09:45:00,82.7,83.02,82.68,83.01,22289.0,82.4365,82.7555,82.4166,82.7455,22289.0
2025-05-05 09:50:00,83.01,83.15,82.9,83.14,38691.0,82.7455,82.8851,82.6359,82.8751,38691.0
2025-05-05 09:55:00,83.15,83.25,83.08,83.17,19346.0,82.8851,82.9847,82.8153,82.905,19346.0
2025-05-05 10:00:00,83.17,83.27,82.99,82.99,45943.0,82.905,83.0047,82.7256,82.7256,45943.0
2025-05-05 10:05:00,82.97,83.15,82.95,83.12,24970.0,82.7056,82.8851,82.6857,82.8552,24970.0
2025-05-05 10:10:00,83.14,83.18,83.04,83.08,34177.0,82.8751,82.915,82.7754,82.8153,34177.0
2025-05-05 10:15:00,83.07,83.22,83.04,83.21,30045.0,82.8053,82.9548,82.7754,82.9449,30045.0
2025-05-05 10:20:00,83.2,83.24,83.13,83.19,25667.0,82.9349,82.9748,82.8651,82.9249,25667.0
2025-05-05 10:25:00,83.18,83.29,83.14,83.29,53360.0,82.915,83.0246,82.8751,83.0246,53360.0
2025-05-05 10:30:00,83.3,83.34,83.24,83.29,21243.0,83.0346,83.0745,82.9748,83.0246,21243.0
2025-05-05 10:35:00,83.25,83.54,83.25,83.52,34352.0,82.9847,83.2738,82.9847,83.2539,34352.0
2025-05-05 10:40:00,83.51,83.53,83.4,83.46,14877.0,83.2439,83.2639,83.1343,83.1941,14877.0
2025-05-05 10:45:00,83.48,83.52,83.42,83.49,25471.0,83.214,83.2539,83.1542,83.224,25471.0
2025-05-05 10:50:00,83.47,83.55,83.44,83.54,15461.0,83.204,83.2838,83.1741,83.2738,15461.0
2025-05-05 10:55:00,83.56,83.67,83.55,83.57,24488.0,83.2938,83.4034,83.2838,83.3037,24488.0
2025-05-05 11:00:00,83.57,83.6,83.52,83.54,14361.0,83.3037,83.3336,83.2539,83.2738,14361.0
2025-05-05 11:05:00,83.54,83.55,83.47,83.47,17538.0,83.2738,83.2838,83.204,83.204,17538.0
2025-05-05 11:10:00,83.47,83.5,83.44,83.46,10051.0,83.204,83.234,83.1741,83.1941,10051.0
2025-05-05 11:15:00,83.44,83.49,83.4,83.45,18650.0,83.1741,83.224,83.1343,83.1841,18650.0
2025-05-05 11:20:00,83.46,83.57,83.45,83.54,25335.0,83.1941,83.3037,83.1841,83.2738,25335.0
2025-05-05 11:25:00,83.54,83.54,83.48,83.48,13287.0,83.2738,83.2738,83.214,83.214,13287.0
2025-05-05 11:30:00,83.49,83.54,83.4,83.4,20829.0,83.224,83.2738,83.1343,83.1343,20829.0
2025-05-05 11:35:00,83.4,83.43,83.32,83.37,18565.0,83.1343,83.1642,83.0545,83.1044,18565.0
2025-05-05 11:40:00,83.38,83.48,83.36,83.47,21792.0,83.1143,83.214,83.0944,83.204,21792.0
2025-05-05 11:45:00,83.48,83.56,83.47,83.5,17700.0,83.214,83.2938,83.204,83.234,17700.0
2025-05-05 11:50:00,83.5,83.59,83.49,83.56,14555.0,83.234,83.3237,83.224,83.2938,14555.0
2025-05-05 11:55:00,83.56,83.57,83.51,83.52,16014.0,83.2938,83.3037,83.2439,83.2539,16014.0
2025-05-05 12:00:00,83.52,83.67,83.51,83.66,23087.0,83.2539,83.4034,83.2439,83.3934,23087.0
2025-05-05 12:05:00,83.65,83.73,83.64,83.73,21106.0,83.3835,83.4632,83.3735,83.4632,21106.0
2025-05-05 12:10:00,83.72,83.77,83.69,83.71,11856.0,83.4532,83.5031,83.4233,83.4433,11856.0
2025-05-05 12:15:00,83.71,83.73,83.66,83.66,13908.0,83.4433,83.4632,83.3934,83.3934,13908.0
2025-05-05 12:20:00,83.67,83.69,83.64,83.67,10761.0,83.4034,83.4233,83.3735,83.4034,10761.0
2025-05-05 12:25:00,83.67,83.73,83.64,83.73,17602.0,83.4034,83.4632,83.3735,83.4632,17602.0
2025-05-05 12:30:00,83.72,83.77,83.69,83.77,22864.0,83.4532,83.5031,83.4233,83.5031,22864.0
2025-05-05 12:35:00,83.77,83.8,83.75,83.77,38645.0,83.5031,83.533,83.4832,83.5031,38645.0
2025-05-05 12:40:00,83.76,83.78,83.73,83.78,11518.0,83.4931,83.5131,83.4632,83.5131,11518.0
2025-05-05 12:45:00,83.78,83.81,83.72,83.77,13843.0,83.5131,83.543,83.4532,83.5031,13843.0
2025-05-05 12:50:00,83.77,83.77,83.73,83.75,10153.0,83.5031,83.5031,83.4632,83.4832,10153.0
2025-05-05 12:55:00,83.75,83.8,83.73,83.78,13633.0,83.4832,83.533,83.4632,83.5131,13633.0
2025-05-05 13:00:00,83.77,83.78,83.73,83.75,12507.0,83.5031,83.5131,83.4632,83.4832,12507.0
2025-05-05 13:05:00,83.75,83.77,83.73,83.75,11975.0,83.4832,83.5031,83.4632,83.4832,11975.0
2025-05-05 13:10:00,83.74,83.8,83.72,83.74,23530.0,83.4732,83.533,83.4532,83.4732,23530.0
2025-05-05 13:15:00,83.73,83.74,83.67,83.71,30164.0,83.4632,83.4732,83.4034,83.4433,30164.0
2025-05-05 13:20:00,83.72,83.72,83.64,83.66,22347.0,83.4532,83.4532,83.3735,83.3934,22347.0
2025-05-05 13:25:00,83.66,83.7,83.64,83.67,11813.0,83.3934,83.4333,83.3735,83.4034,11813.0
2025-05-05 13:30:00,83.67,83.81,83.67,83.76,27201.0,83.4034,83.543,83.4034,83.4931,27201.0
2025-05-05 13:35:00,83.75,83.8,83.74,83.76,17110.0,83.4832,83.533,83.4732,83.4931,17110.0
2025-05-05 13:40:00,83.77,83.81,83.75,83.78,19205.0,83.5031,83.543,83.4832,83.5131,19205.0
2025-05-05 13:45:00,83.77,83.83,83.76,83.81,14687.0,83.5031,83.5629,83.4931,83.543,14687.0
2025-05-05 13:50:00,83.81,83.86,83.79,83.81,20190.0,83.543,83.5928,83.523,83.543,20190.0
2025-05-05 13:55:00,83.81,83.82,83.72,83.73,37772.0,83.543,83.5529,83.4532,83.4632,37772.0
2025-05-05 14:00:00,83.74,83.78,83.7,83.76,25290.0,83.4732,83.5131,83.4333,83.4931,25290.0
2025-05-05 14:05:00,83.76,83.8,83.74,83.77,19594.0,83.4931,83.533,83.4732,83.5031,19594.0
2025-05-05 14:10:00,83.77,83.79,83.72,83.78,28733.0,83.5031,83.523,83.4532,83.5131,28733.0
2025-05-05 14:15:00,83.78,83.81,83.77,83.81,18594.0,83.5131,83.543,83.5031,83.543,18594.0
2025-05-05 14:20:00,83.81,83.83,83.74,83.75,21490.0,83.543,83.5629,83.4732,83.4832,21490.0
2025-05-05 14:25:00,83.75,83.75,83.72,83.73,20100.0,83.4832,83.4832,83.4532,83.4632,20100.0
2025-05-05 14:30:00,83.73,83.75,83.69,83.75,31121.0,83.4632,83.4832,83.4233,83.4832,31121.0
2025-05-05 14:35:00,83.75,83.77,83.73,83.76,15515.0,83.4832,83.5031,83.4632,83.4931,15515.0
2025-05-05 14:40:00,83.76,83.8,83.75,83.76,17222.0,83.4931,83.533,83.4832,83.4931,17222.0
2025-05-05 14:45:00,83.76,83.78,83.74,83.76,17488.0,83.4931,83.5131,83.4732,83.4931,17488.0
2025-05-05 14:50:00,83.77,83.78,83.73,83.73,24237.0,83.5031,83.5131,83.4632,83.4632,24237.0
2025-05-05 14:55:00,83.73,83.74,83.65,83.72,65799.0,83.4632,83.4732,83.3835,83.4532,65799.0
2025-05-05 15:00:00,83.72,83.73,83.62,83.69,25288.0,83.4532,83.4632,83.3536,83.4233,25288.0
2025-05-05 15:05:00,83.7,83.74,83.68,83.72,24500.0,83.4333,83.4732,83.4134,83.4532,24500.0
2025-05-05 15:10:00,83.71,83.71,83.65,83.7,33079.0,83.4433,83.4433,83.3835,83.4333,33079.0
2025-05-05 15:15:00,83.7,83.75,83.67,83.67,30746.0,83.4333,83.4832,83.4034,83.4034,30746.0
2025-05-05 15:20:00,83.67,83.68,83.57,83.57,41565.0,83.4034,83.4134,83.3037,83.3037,41565.0
2025-05-05 15:25:00,83.56,83.63,83.54,83.6,38400.0,83.2938,83.3635,83.2738,83.3336,38400.0
2025-05-05 15:30:00,83.59,83.61,83.5,83.57,47983.0,83.3237,83.3436,83.234,83.3037,47983.0
2025-05-05 15:35:00,83.56,83.66,83.55,83.58,37910.0,83.2938,83.3934,83.2838,83.3137,37910.0
2025-05-05 15:40:00,83.57,83.72,83.57,83.6,138380.0,83.3037,83.4532,83.3037,83.3336,138380.0
2025-05-05 15:45:00,83.59,83.6,83.46,83.53,84565.0,83.3237,83.3336,83.1941,83.2639,84565.0
2025-05-05 15:50:00,83.53,83.58,83.35,83.41,131173.0,83.2639,83.3137,83.0844,83.1442,131173.0
2025-05-05 15:55:00,83.41,83.61,83.29,83.39,443904.0,83.1442,83.3436,83.0246,83.1243,443904.0
2025-05-06 09:30:00,82.71,83.0,82.39,83.0,101382.0,82.4465,82.7355,82.1275,82.7355,101382.0
2025-05-06 09:35:00,83.0,83.02,82.77,82.98,36601.0,82.7355,82.7555,82.5063,82.7156,36601.0
2025-05-06 09:40:00,82.96,83.12,82.83,82.94,42614.0,82.6957,82.8552,82.5661,82.6757,42614.0
2025-05-06 09:45:00,82.95,83.04,82.79,82.86,61791.0,82.6857,82.7754,82.5262,82.596,61791.0
2025-05-06 09:50:00,82.86,82.86,82.53,82.62,69376.0,82.596,82.596,82.267,82.3568,69376.0
2025-05-06 09:55:00,82.6,82.77,82.59,82.77,30132.0,82.3368,82.5063,82.3269,82.5063,30132.0
2025-05-06 10:00:00,82.76,82.79,82.61,82.77,27145.0,82.4963,82.5262,82.3468,82.5063,27145.0
2025-05-06 10:05:00,82.79,82.81,82.6,82.77,25227.0,82.5262,82.5461,82.3368,82.5063,25227.0
2025-05-06 10:10:00,82.78,82.87,82.73,82.74,34072.0,82.5162,82.606,82.4664,82.4764,34072.0
2025-05-06 10:15:00,82.74,83.09,82.74,83.09,21746.0,82.4764,82.8253,82.4764,82.8253,21746.0
2025-05-06 10:20:00,83.1,83.31,83.1,83.22,46060.0,82.8352,83.0446,82.8352,82.9548,46060.0
2025-05-06 10:25:00,83.22,83.27,83.16,83.22,13214.0,82.9548,83.0047,82.895,82.9548,13214.0
2025-05-06 10:30:00,83.22,83.34,83.19,83.3,14239.0,82.9548,83.0745,82.9249,83.0346,14239.0
2025-05-06 10:35:00,83.31,83.36,83.16,83.17,14882.0,83.0446,83.0944,82.895,82.905,14882.0
2025-05-06 10:40:00,83.19,83.24,83.15,83.22,10154.0,82.9249,82.9748,82.8851,82.9548,10154.0
2025-05-06 10:45:00,83.24,83.39,83.23,83.36,18862.0,82.9748,83.1243,82.9648,83.0944,18862.0
2025-05-06 10:50:00,83.34,83.36,83.26,83.29,38474.0,83.0745,83.0944,82.9947,83.0246,38474.0
2025-05-06 10:55:00,83.28,83.4,83.25,83.28,17467.0,83.0147,83.1343,82.9847,83.0147,17467.0
2025-05-06 11:00:00,83.27,83.36,83.25,83.34,14036.0,83.0047,83.0944,82.9847,83.0745,14036.0
2025-05-06 11:05:00,83.33,83.41,83.29,83.31,23969.0,83.0645,83.1442,83.0246,83.0446,23969.0
2025-05-06 11:10:00,83.31,83.41,83.3,83.4,14871.0,83.0446,83.1442,83.0346,83.1343,14871.0
2025-05-06 11:15:00,83.4,83.4,83.32,83.37,45026.0,83.1343,83.1343,83.0545,83.1044,45026.0
2025-05-06 11:20:00,83.38,83.49,83.37,83.44,37805.0,83.1143,83.224,83.1044,83.1741,37805.0
2025-05-06 11:25:00,83.45,83.51,83.38,83.39,45267.0,83.1841,83.2439,83.1143,83.1243,45267.0
2025-05-06 11:30:00,83.39,83.58,83.39,83.55,141446.0,83.1243,83.3137,83.1243,83.2838,141446.0
2025-05-06 11:35:00,83.56,83.57,83.44,83.44,136190.0,83.2938,83.3037,83.1741,83.1741,136190.0
2025-05-06 11:40:00,83.44,83.44,83.25,83.26,38465.0,83.1741,83.1741,82.9847,82.9947,38465.0
2025-05-06 11:45:00,83.26,83.29,83.22,83.27,19812.0,82.9947,83.0246,82.9548,83.0047,19812.0
2025-05-06 11:50:00,83.27,83.28,83.16,83.18,23495.0,83.0047,83.0147,82.895,82.915,23495.0
2025-05-06 11:55:00,83.19,83.24,83.15,83.17,19654.0,82.9249,82.9748,82.8851,82.905,19654.0
2025-05-06 12:00:00,83.17,83.2,83.14,83.2,11150.0,82.905,82.9349,82.8751,82.9349,11150.0
2025-05-06 12:05:00,83.19,83.22,83.15,83.16,20911.0,82.9249,82.9548,82.8851,82.895,20911.0
2025-05-06 12:10:00,83.15,83.56,83.13,83.54,21229.0,82.8851,83.2938,82.8651,83.2738,21229.0
2025-05-06 12:15:00,83.55,83.55,83.39,83.42,19797.0,83.2838,83.2838,83.1243,83.1542,19797.0
2025-05-06 12:20:00,83.42,83.43,83.12,83.13,22236.0,83.1542,83.1642,82.8552,82.8651,22236.0
2025-05-06 12:25:00,83.13,83.19,83.1,83.12,19689.0,82.8651,82.9249,82.8352,82.8552,19689.0
2025-05-06 12:30:00,83.12,83.19,83.11,83.17,12867.0,82.8552,82.9249,82.8452,82.905,12867.0
2025-05-06 12:35:00,83.17,83.27,83.15,83.17,14944.0,82.905,83.0047,82.8851,82.905,14944.0
2025-05-06 12:40:00,83.17,83.18,83.02,83.04,19259.0,82.905,82.915,82.7555,82.7754,19259.0
2025-05-06 12:45:00,83.04,83.07,82.97,83.05,18783.0,82.7754,82.8053,82.7056,82.7854,18783.0
2025-05-06 12:50:00,83.03,83.03,82.95,83.01,20524.0,82.7654,82.7654,82.6857,82.7455,20524.0
2025-05-06 12:55:00,83.02,83.05,83.0,83.01,9213.0,82.7555,82.7854,82.7355,82.7455,9213.0
2025-05-06 13:00:00,83.02,83.06,82.93,82.93,32711.0,82.7555,82.7954,82.6658,82.6658,32711.0
2025-05-06 13:05:00,82.93,83.01,82.92,83.0,26224.0,82.6658,82.7455,82.6558,82.7355,26224.0
2025-05-06 13:10:00,83.01,83.04,82.92,82.97,30956.0,82.7455,82.7754,82.6558,82.7056,30956.0
2025-05-06 13:15:00,82.98,83.09,82.98,83.08,19006.0,82.7156,82.8253,82.7156,82.8153,19006.0
2025-05-06 13:20:00,83.06,83.07,82.93,82.98,27993.0,82.7954,82.8053,82.6658,82.7156,27993.0
2025-05-06 13:25:00,82.96,83.01,82.91,82.95,18253.0,82.6957,82.7455,82.6458,82.6857,18253.0
2025-05-06 13:30:00,82.96,83.01,82.92,82.94,23478.0,82.6957,82.7455,82.6558,82.6757,23478.0
2025-05-06 13:35:00,82.94,82.96,82.87,82.88,17746.0,82.6757,82.6957,82.606,82.6159,17746.0
2025-05-06 13:40:00,82.87,82.88,82.82,82.86,26566.0,82.606,82.6159,82.5561,82.596,26566.0
2025-05-06 13:45:00,82.86,82.9,82.84,82.85,14125.0,82.596,82.6359,82.5761,82.586,14125.0
2025-05-06 13:50:00,82.84,82.92,82.83,82.87,9215.0,82.5761,82.6558,82.5661,82.606,9215.0
2025-05-06 13:55:00,82.87,82.88,82.8,82.84,18912.0,82.606,82.6159,82.5362,82.5761,18912.0
2025-05-06 14:00:00,82.84,82.99,82.84,82.99,37663.0,82.5761,82.7256,82.5761,82.7256,37663.0
2025-05-06 14:05:00,82.98,83.04,82.95,83.03,11954.0,82.7156,82.7754,82.6857,82.7654,11954.0
2025-05-06 14:10:00,83.04,83.04,82.95,82.97,9342.0,82.7754,82.7754,82.6857,82.7056,9342.0
2025-05-06 14:15:00,82.98,83.02,82.95,82.95,19915.0,82.7156,82.7555,82.6857,82.6857,19915.0
2025-05-06 14:20:00,82.95,83.0,82.92,82.96,42996.0,82.6857,82.7355,82.6558,82.6957,42996.0
2025-05-06 14:25:00,82.95,83.04,82.94,83.03,42728.0,82.6857,82.7754,82.6757,82.7654,42728.0
2025-05-06 14:30:00,83.03,83.08,83.03,83.05,14638.0,82.7654,82.8153,82.7654,82.7854,14638.0
2025-05-06 14:35:00,83.03,83.05,82.99,83.01,17323.0,82.7654,82.7854,82.7256,82.7455,17323.0
2025-05-06 14:40:00,83.02,83.06,82.99,83.0,17938.0,82.7555,82.7954,82.7256,82.7355,17938.0
2025-05-06 14:45:00,83.0,83.03,82.96,83.02,26655.0,82.7355,82.7654,82.6957,82.7555,26655.0
2025-05-06 14:50:00,83.0,83.01,82.94,83.0,19662.0,82.7355,82.7455,82.6757,82.7355,19662.0
2025-05-06 14:55:00,83.02,83.09,83.0,83.09,15594.0,82.7555,82.8253,82.7355,82.8253,15594.0
2025-05-06 15:00:00,83.08,83.09,83.02,83.03,15146.0,82.8153,82.8253,82.7555,82.7654,15146.0
2025-05-06 15:05:00,83.03,83.04,82.92,82.93,24963.0,82.7654,82.7754,82.6558,82.6658,24963.0
2025-05-06 15:10:00,82.92,82.98,82.87,82.97,18671.0,82.6558,82.7156,82.606,82.7056,18671.0
2025-05-06 15:15:00,82.97,83.01,82.9,82.91,22236.0,82.7056,82.7455,82.6359,82.6458,22236.0
2025-05-06 15:20:00,82.92,82.99,82.87,82.97,21323.0,82.6558,82.7256,82.606,82.7056,21323.0
2025-05-06 15:25:00,82.97,83.03,82.94,83.01,21377.0,82.7056,82.7654,82.6757,82.7455,21377.0
2025-05-06 15:30:00,83.02,83.19,82.99,83.18,41385.0,82.7555,82.9249,82.7256,82.915,41385.0
2025-05-06 15:35:00,83.18,83.19,83.02,83.04,21651.0,82.915,82.9249,82.7555,82.7754,21651.0
2025-05-06 15:40:00,83.03,83.08,83.0,83.08,27646.0,82.7654,82.8153,82.7355,82.8153,27646.0
2025-05-06 15:45:00,83.09,83.14,83.04,83.12,44311.0,82.8253,82.8751,82.7754,82.8552,44311.0
2025-05-06 15:50:00,83.13,83.15,82.89,82.93,93576.0,82.8651,82.8851,82.6259,82.6658,93576.0
2025-05-06 15:55:00,82.91,82.93,82.75,82.82,420390.0,82.6458,82.6658,82.4863,82.5561,420390.0
2025-05-07 09:30:00,83.21,83.6,83.18,83.49,96859.0,82.9449,83.3336,82.915,83.224,96859.0
2025-05-07 09:35:00,83.49,83.82,83.38,83.67,44926.0,83.224,83.5529,83.1143,83.4034,44926.0
2025-05-07 09:40:00,83.68,83.78,83.61,83.78,50369.0,83.4134,83.5131,83.3436,83.5131,50369.0
2025-05-07 09:45:00,83.79,83.79,83.49,83.55,82746.0,83.523,83.523,83.224,83.2838,82746.0
2025-05-07 09:50:00,83.55,83.69,83.48,83.51,45227.0,83.2838,83.4233,83.214,83.2439,45227.0
2025-05-07 09:55:00,83.55,83.84,83.54,83.84,22542.0,83.2838,83.5729,83.2738,83.5729,22542.0
2025-05-07 10:00:00,83.84,83.84,83.62,83.62,32469.0,83.5729,83.5729,83.3536,83.3536,32469.0
2025-05-07 10:05:00,83.61,83.77,83.54,83.75,44805.0,83.3436,83.5031,83.2738,83.4832,44805.0
2025-05-07 10:10:00,83.75,83.84,83.71,83.81,45304.0,83.4832,83.5729,83.4433,83.543,45304.0
2025-05-07 10:15:00,83.8,83.86,83.72,83.79,98262.0,83.533,83.5928,83.4532,83.523,98262.0
2025-05-07 10:20:00,83.8,83.9,83.76,83.81,39044.0,83.533,83.6327,83.4931,83.543,39044.0
2025-05-07 10:25:00,83.81,83.93,83.75,83.92,124370.0,83.543,83.6626,83.4832,83.6526,124370.0
2025-05-07 10:30:00,83.92,83.93,83.79,83.84,35337.0,83.6526,83.6626,83.523,83.5729,35337.0
2025-05-07 10:35:00,83.85,83.92,83.77,83.85,121345.0,83.5828,83.6526,83.5031,83.5828,121345.0
2025-05-07 10:40:00,83.84,83.89,83.79,83.89,24493.0,83.5729,83.6227,83.523,83.6227,24493.0
2025-05-07 10:45:00,83.89,83.93,83.85,83.91,27458.0,83.6227,83.6626,83.5828,83.6426,27458.0
2025-05-07 10:50:00,83.9,84.02,83.86,83.91,104859.0,83.6327,83.7523,83.5928,83.6426,104859.0
2025-05-07 10:55:00,83.89,84.03,83.87,83.94,45745.0,83.6227,83.7623,83.6028,83.6725,45745.0
2025-05-07 11:00:00,83.94,83.95,83.81,83.91,33841.0,83.6725,83.6825,83.543,83.6426,33841.0
2025-05-07 11:05:00,83.92,84.14,83.9,84.11,66506.0,83.6526,83.8719,83.6327,83.842,66506.0
2025-05-07 11:10:00,84.09,84.19,83.88,83.91,72069.0,83.8221,83.9218,83.6127,83.6426,72069.0
2025-05-07 11:15:00,83.91,83.96,83.89,83.94,35304.0,83.6426,83.6925,83.6227,83.6725,35304.0
2025-05-07 11:20:00,83.93,84.0,83.88,83.98,51003.0,83.6626,83.7324,83.6127,83.7124,51003.0
2025-05-07 11:25:00,83.98,84.02,83.93,84.0,73298.0,83.7124,83.7523,83.6626,83.7324,73298.0
2025-05-07 11:30:00,84.0,84.06,83.96,83.99,30329.0,83.7324,83.7922,83.6925,83.7224,30329.0
2025-05-07 11:35:00,83.99,84.04,83.96,84.02,57262.0,83.7224,83.7722,83.6925,83.7523,57262.0
2025-05-07 11:40:00,84.03,84.11,84.02,84.03,31357.0,83.7623,83.842,83.7523,83.7623,31357.0
2025-05-07 11:45:00,84.04,84.05,83.92,83.94,56028.0,83.7722,83.7822,83.6526,83.6725,56028.0
2025-05-07 11:50:00,83.95,84.02,83.89,84.0,62428.0,83.6825,83.7523,83.6227,83.7324,62428.0
2025-05-07 11:55:00,83.99,84.06,83.98,84.02,46912.0,83.7224,83.7922,83.7124,83.7523,46912.0
2025-05-07 12:00:00,84.02,84.03,83.95,83.95,33385.0,83.7523,83.7623,83.6825,83.6825,33385.0
2025-05-07 12:05:00,83.95,83.97,83.84,83.94,69556.0,83.6825,83.7025,83.5729,83.6725,69556.0
2025-05-07 12:10:00,83.95,84.01,83.95,84.01,33784.0,83.6825,83.7423,83.6825,83.7423,33784.0
2025-05-07 12:15:00,84.02,84.03,83.93,84.03,46776.0,83.7523,83.7623,83.6626,83.7623,46776.0
2025-05-07 12:20:00,84.03,84.03,83.88,83.92,43883.0,83.7623,83.7623,83.6127,83.6526,43883.0
2025-05-07 12:25:00,83.92,83.95,83.79,83.81,33853.0,83.6526,83.6825,83.523,83.543,33853.0
2025-05-07 12:30:00,83.81,83.93,83.8,83.91,60528.0,83.543,83.6626,83.533,83.6426,60528.0
2025-05-07 12:35:00,83.91,83.95,83.88,83.94,38792.0,83.6426,83.6825,83.6127,83.6725,38792.0
2025-05-07 12:40:00,83.94,84.03,83.93,84.01,47668.0,83.6725,83.7623,83.6626,83.7423,47668.0
2025-05-07 12:45:00,84.01,84.02,83.96,83.97,42612.0,83.7423,83.7523,83.6925,83.7025,42612.0
2025-05-07 12:50:00,83.98,84.06,83.97,84.02,33489.0,83.7124,83.7922,83.7025,83.7523,33489.0
2025-05-07 12:55:00,84.03,84.12,84.02,84.09,24906.0,83.7623,83.852,83.7523,83.8221,24906.0
2025-05-07 13:00:00,84.09,84.09,84.01,84.02,33338.0,83.8221,83.8221,83.7423,83.7523,33338.0
2025-05-07 13:05:00,84.02,84.06,84.01,84.03,22521.0,83.7523,83.7922,83.7423,83.7623,22521.0
2025-05-07 13:10:00,84.04,84.08,84.02,84.08,33416.0,83.7722,83.8121,83.7523,83.8121,33416.0
2025-05-07 13:15:00,84.09,84.1,84.02,84.05,20059.0,83.8221,83.832,83.7523,83.7822,20059.0
2025-05-07 13:20:00,84.04,84.08,83.99,84.06,33315.0,83.7722,83.8121,83.7224,83.7922,33315.0
2025-05-07 13:25:00,84.05,84.06,84.02,84.04,11306.0,83.7822,83.7922,83.7523,83.7722,11306.0
2025-05-07 13:30:00,84.04,84.06,84.0,84.01,25846.0,83.7722,83.7922,83.7324,83.7423,25846.0
2025-05-07 13:35:00,84.0,84.02,83.92,83.96,35998.0,83.7324,83.7523,83.6526,83.6925,35998.0
2025-05-07 13:40:00,83.96,84.04,83.94,83.97,50581.0,83.6925,83.7722,83.6725,83.7025,50581.0
2025-05-07 13:45:00,83.98,84.08,83.97,84.08,92740.0,83.7124,83.8121,83.7025,83.8121,92740.0
2025-05-07 13:50:00,84.08,84.08,83.81,83.88,70663.0,83.8121,83.8121,83.543,83.6127,70663.0
2025-05-07 13:55:00,83.86,83.94,83.76,83.83,44552.0,83.5928,83.6725,83.4931,83.5629,44552.0
2025-05-07 14:00:00,83.82,84.09,83.75,84.05,98978.0,83.5529,83.8221,83.4832,83.7822,98978.0
2025-05-07 14:05:00,84.02,84.04,83.6,83.68,93511.0,83.7523,83.7722,83.3336,83.4134,93511.0
2025-05-07 14:10:00,83.66,83.82,83.62,83.76,48318.0,83.3934,83.5529,83.3536,83.4931,48318.0
2025-05-07 14:15:00,83.76,83.85,83.71,83.79,145748.0,83.4931,83.5828,83.4433,83.523,145748.0
2025-05-07 14:20:00,83.79,83.94,83.75,83.77,55118.0,83.523,83.6725,83.4832,83.5031,55118.0
2025-05-07 14:25:00,83.77,83.8,83.69,83.7,81943.0,83.5031,83.533,83.4233,83.4333,81943.0
2025-05-07 14:30:00,83.7,83.91,83.61,83.86,96056.0,83.4333,83.6426,83.3436,83.5928,96056.0
2025-05-07 14:35:00,83.87,83.96,83.73,83.89,111422.0,83.6028,83.6925,83.4632,83.6227,111422.0
2025-05-07 14:40:00,83.89,83.93,83.81,83.84,82415.0,83.6227,83.6626,83.543,83.5729,82415.0
2025-05-07 14:45:00,83.85,83.87,83.53,83.63,58698.0,83.5828,83.6028,83.2639,83.3635,58698.0
2025-05-07 14:50:00,83.69,83.74,83.52,83.67,52823.0,83.4233,83.4732,83.2539,83.4034,52823.0
2025-05-07 14:55:00,83.68,83.99,83.67,83.92,142553.0,83.4134,83.7224,83.4034,83.6526,142553.0
2025-05-07 15:00:00,83.91,83.92,83.8,83.85,75251.0,83.6426,83.6526,83.533,83.5828,75251.0
2025-05-07 15:05:00,83.84,83.9,83.8,83.84,58933.0,83.5729,83.6327,83.533,83.5729,58933.0
2025-05-07 15:10:00,83.84,83.88,83.67,83.82,77838.0,83.5729,83.6127,83.4034,83.5529,77838.0
2025-05-07 15:15:00,83.82,83.87,83.7,83.84,33905.0,83.5529,83.6028,83.4333,83.5729,33905.0
2025-05-07 15:20:00,83.85,83.88,83.72,83.72,53271.0,83.5828,83.6127,83.4532,83.4532,53271.0
2025-05-07 15:25:00,83.72,83.73,83.57,83.6,106432.0,83.4532,83.4632,83.3037,83.3336,106432.0
2025-05-07 15:30:00,83.59,83.71,83.58,83.62,123235.0,83.3237,83.4433,83.3137,83.3536,123235.0
2025-05-07 15:35:00,83.62,83.86,83.61,83.78,90140.0,83.3536,83.5928,83.3436,83.5131,90140.0
2025-05-07 15:40:00,83.78,84.26,83.74,84.0,195236.0,83.5131,83.9915,83.4732,83.7324,195236.0
2025-05-07 15:45:00,84.0,84.07,83.79,83.83,183638.0,83.7324,83.8021,83.523,83.5629,183638.0
2025-05-07 15:50:00,83.83,83.92,83.64,83.83,243971.0,83.5629,83.6526,83.3735,83.5629,243971.0
2025-05-07 15:55:00,83.83,84.12,83.78,83.97,802260.0,83.5629,83.852,83.5131,83.7025,802260.0
2025-05-08 09:30:00,84.56,84.77,84.42,84.77,99524.0,84.2906,84.4999,84.151,84.4999,99524.0
2025-05-08 09:35:00,84.75,84.83,84.24,84.26,111483.0,84.48,84.5597,83.9716,83.9915,111483.0
2025-05-08 09:40:00,84.27,84.66,84.27,84.55,44654.0,84.0015,84.3903,84.0015,84.2806,44654.0
2025-05-08 09:45:00,84.57,84.61,84.15,84.17,23511.0,84.3005,84.3404,83.8819,83.9018,23511.0
2025-05-08 09:50:00,84.17,84.38,84.14,84.34,28472.0,83.9018,84.1111,83.8719,84.0713,28472.0
2025-05-08 09:55:00,84.34,84.61,84.32,84.58,56110.0,84.0713,84.3404,84.0513,84.3105,56110.0
2025-05-08 10:00:00,84.59,84.75,84.5,84.51,174302.0,84.3205,84.48,84.2308,84.2407,174302.0
2025-05-08 10:05:00,84.52,84.58,84.42,84.48,101481.0,84.2507,84.3105,84.151,84.2108,101481.0
2025-05-08 10:10:00,84.47,84.47,84.18,84.26,51644.0,84.2009,84.2009,83.9118,83.9915,51644.0
2025-05-08 10:15:00,84.26,84.29,84.14,84.29,35495.0,83.9915,84.0214,83.8719,84.0214,35495.0
2025-05-08 10:20:00,84.29,84.34,84.17,84.21,68131.0,84.0214,84.0713,83.9018,83.9417,68131.0
2025-05-08 10:25:00,84.21,84.38,84.18,84.38,62708.0,83.9417,84.1111,83.9118,84.1111,62708.0
2025-05-08 10:30:00,84.37,84.41,84.08,84.35,178285.0,84.1012,84.1411,83.8121,84.0812,178285.0
2025-05-08 10:35:00,84.36,84.37,84.04,84.09,54494.0,84.0912,84.1012,83.7722,83.8221,54494.0
2025-05-08 10:40:00,84.11,84.33,84.08,84.32,56342.0,83.842,84.0613,83.8121,84.0513,56342.0
2025-05-08 10:45:00,84.3,84.35,84.14,84.15,56116.0,84.0314,84.0812,83.8719,83.8819,56116.0
2025-05-08 10:50:00,84.15,84.31,84.01,84.07,39126.0,83.8819,84.0414,83.7423,83.8021,39126.0
2025-05-08 10:55:00,84.09,84.21,83.96,84.07,287830.0,83.8221,83.9417,83.6925,83.8021,287830.0
2025-05-08 11:00:00,84.07,84.1,83.8,83.87,136747.0,83.8021,83.832,83.533,83.6028,136747.0
2025-05-08 11:05:00,83.85,84.16,83.85,84.15,24248.0,83.5828,83.8918,83.5828,83.8819,24248.0
2025-05-08 11:10:00,84.16,84.22,84.14,84.2,35829.0,83.8918,83.9517,83.8719,83.9317,35829.0
2025-05-08 11:15:00,84.19,84.33,84.18,84.29,38752.0,83.9218,84.0613,83.9118,84.0214,38752.0
2025-05-08 11:20:00,84.3,84.57,84.28,84.56,52741.0,84.0314,84.3005,84.0115,84.2906,52741.0
2025-05-08 11:25:00,84.57,84.71,84.53,84.59,49845.0,84.3005,84.4401,84.2607,84.3205,49845.0
2025-05-08 11:30:00,84.59,84.59,84.41,84.56,37512.0,84.3205,84.3205,84.1411,84.2906,37512.0
2025-05-08 11:35:00,84.56,84.62,84.5,84.62,37222.0,84.2906,84.3504,84.2308,84.3504,37222.0
2025-05-08 11:40:00,84.63,85.08,84.62,85.08,209022.0,84.3604,84.8089,84.3504,84.8089,209022.0
2025-05-08 11:45:00,85.08,85.18,85.05,85.09,62395.0,84.8089,84.9086,84.779,84.8189,62395.0
2025-05-08 11:50:00,85.09,85.14,84.91,84.98,71530.0,84.8189,84.8687,84.6395,84.7092,71530.0
2025-05-08 11:55:00,84.98,84.98,84.76,84.79,56909.0,84.7092,84.7092,84.4899,84.5198,56909.0
2025-05-08 12:00:00,84.74,84.87,84.74,84.86,48847.0,84.47,84.5996,84.47,84.5896,48847.0
2025-05-08 12:05:00,84.87,84.98,84.85,84.98,51145.0,84.5996,84.7092,84.5796,84.7092,51145.0
2025-05-08 12:10:00,84.98,85.0,84.89,84.96,36245.0,84.7092,84.7292,84.6195,84.6893,36245.0
2025-05-08 12:15:00,84.97,85.1,84.96,85.05,33483.0,84.6993,84.8289,84.6893,84.779,33483.0
2025-05-08 12:20:00,85.06,85.09,84.96,84.99,69119.0,84.789,84.8189,84.6893,84.7192,69119.0
2025-05-08 12:25:00,84.99,85.07,84.95,84.95,92443.0,84.7192,84.7989,84.6793,84.6793,92443.0
2025-05-08 12:30:00,84.95,85.07,84.94,85.07,45465.0,84.6793,84.7989,84.6694,84.7989,45465.0
2025-05-08 12:35:00,85.08,85.18,85.05,85.17,25766.0,84.8089,84.9086,84.779,84.8986,25766.0
2025-05-08 12:40:00,85.18,85.19,85.12,85.14,30703.0,84.9086,84.9186,84.8488,84.8687,30703.0
2025-05-08 12:45:00,85.15,85.16,84.97,85.02,38879.0,84.8787,84.8887,84.6993,84.7491,38879.0
2025-05-08 12:50:00,85.03,85.12,85.0,85.04,126952.0,84.7591,84.8488,84.7292,84.769,126952.0
2025-05-08 12:55:00,85.04,85.13,85.02,85.1,40209.0,84.769,84.8588,84.7491,84.8289,40209.0
2025-05-08 13:00:00,85.11,85.15,84.97,84.99,36804.0,84.8388,84.8787,84.6993,84.7192,36804.0
2025-05-08 13:05:00,84.99,85.12,84.99,85.06,76876.0,84.7192,84.8488,84.7192,84.789,76876.0
2025-05-08 13:10:00,85.04,85.07,84.96,85.02,50380.0,84.769,84.7989,84.6893,84.7491,50380.0
2025-05-08 13:15:00,85.02,85.08,84.96,85.01,13674.0,84.7491,84.8089,84.6893,84.7391,13674.0
2025-05-08 13:20:00,85.01,85.13,84.99,85.13,28765.0,84.7391,84.8588,84.7192,84.8588,28765.0
2025-05-08 13:25:00,85.12,85.12,85.05,85.09,16490.0,84.8488,84.8488,84.779,84.8189,16490.0
2025-05-08 13:30:00,85.08,85.15,84.97,84.98,23003.0,84.8089,84.8787,84.6993,84.7092,23003.0
2025-05-08 13:35:00,84.99,84.99,84.91,84.97,20448.0,84.7192,84.7192,84.6395,84.6993,20448.0
2025-05-08 13:40:00,84.97,84.97,84.87,84.95,36397.0,84.6993,84.6993,84.5996,84.6793,36397.0
2025-05-08 13:45:00,84.94,84.94,84.89,84.91,28147.0,84.6694,84.6694,84.6195,84.6395,28147.0
2025-05-08 13:50:00,84.91,84.97,84.87,84.96,17696.0,84.6395,84.6993,84.5996,84.6893,17696.0
2025-05-08 13:55:00,84.96,84.97,84.8,84.84,35014.0,84.6893,84.6993,84.5298,84.5697,35014.0
2025-05-08 14:00:00,84.83,84.87,84.76,84.79,20662.0,84.5597,84.5996,84.4899,84.5198,20662.0
2025-05-08 14:05:00,84.81,84.86,84.74,84.86,40619.0,84.5398,84.5896,84.47,84.5896,40619.0
2025-05-08 14:10:00,84.85,84.89,84.82,84.86,22866.0,84.5796,84.6195,84.5497,84.5896,22866.0
2025-05-08 14:15:00,84.85,84.93,84.83,84.92,26595.0,84.5796,84.6594,84.5597,84.6494,26595.0
2025-05-08 14:20:00,84.94,84.96,84.84,84.87,18437.0,84.6694,84.6893,84.5697,84.5996,18437.0
2025-05-08 14:25:00,84.88,84.97,84.87,84.92,42265.0,84.6096,84.6993,84.5996,84.6494,42265.0
2025-05-08 14:30:00,84.92,85.0,84.89,84.93,35997.0,84.6494,84.7292,84.6195,84.6594,35997.0
2025-05-08 14:35:00,84.93,84.95,84.84,84.85,29859.0,84.6594,84.6793,84.5697,84.5796,29859.0
2025-05-08 14:40:00,84.86,84.89,84.86,84.86,14669.0,84.5896,84.6195,84.5896,84.5896,14669.0
2025-05-08 14:45:00,84.86,84.87,84.79,84.8,31373.0,84.5896,84.5996,84.5198,84.5298,31373.0
2025-05-08 14:50:00,84.79,84.8,84.71,84.74,32653.0,84.5198,84.5298,84.4401,84.47,32653.0
2025-05-08 14:55:00,84.74,84.8,84.69,84.78,29731.0,84.47,84.5298,84.4202,84.5099,29731.0
2025-05-08 15:00:00,84.77,84.77,84.69,84.77,10894.0,84.4999,84.4999,84.4202,84.4999,10894.0
2025-05-08 15:05:00,84.76,84.78,84.66,84.68,42041.0,84.4899,84.5099,84.3903,84.4102,42041.0
2025-05-08 15:10:00,84.68,84.68,84.51,84.54,51866.0,84.4102,84.4102,84.2407,84.2706,51866.0
2025-05-08 15:15:00,84.54,84.6,84.51,84.59,41381.0,84.2706,84.3304,84.2407,84.3205,41381.0
2025-05-08 15:20:00,84.59,84.8,84.58,84.79,71529.0,84.3205,84.5298,84.3105,84.5198,71529.0
2025-05-08 15:25:00,84.79,84.86,84.75,84.84,54821.0,84.5198,84.5896,84.48,84.5697,54821.0
2025-05-08 15:30:00,84.83,84.83,84.62,84.78,68438.0,84.5597,84.5597,84.3504,84.5099,68438.0
2025-05-08 15:35:00,84.79,84.82,84.7,84.76,71038.0,84.5198,84.5497,84.4301,84.4899,71038.0
2025-05-08 15:40:00,84.76,84.84,84.72,84.82,73945.0,84.4899,84.5697,84.4501,84.5497,73945.0
2025-05-08 15:45:00,84.81,84.87,84.71,84.84,125689.0,84.5398,84.5996,84.4401,84.5697,125689.0
2025-05-08 15:50:00,84.86,84.88,84.56,84.59,155538.0,84.5896,84.6096,84.2906,84.3205,155538.0
2025-05-08 15:55:00,84.58,84.59,84.31,84.37,487561.0,84.3105,84.3205,84.0414,84.1012,487561.0
2025-05-09 09:30:00,84.56,84.74,83.79,83.97,133490.0,84.56,84.74,83.79,83.97,133490.0
2025-05-09 09:35:00,83.97,84.15,83.85,83.98,52088.0,83.97,84.15,83.85,83.98,52088.0
2025-05-09 09:40:00,83.97,84.14,83.91,84.08,26180.0,83.97,84.14,83.91,84.08,26180.0
2025-05-09 09:45:00,84.1,84.24,83.98,84.02,26911.0,84.1,84.24,83.98,84.02,26911.0
2025-05-09 09:50:00,84.05,84.1,83.92,84.09,27166.0,84.05,84.1,83.92,84.09,27166.0
2025-05-09 09:55:00,84.12,84.17,84.04,84.14,28826.0,84.12,84.17,84.04,84.14,28826.0
2025-05-09 10:00:00,84.12,84.22,84.05,84.07,35098.0,84.12,84.22,84.05,84.07,35098.0
2025-05-09 10:05:00,84.08,84.24,83.95,84.23,21407.0,84.08,84.24,83.95,84.23,21407.0
2025-05-09 10:10:00,84.23,84.25,83.92,83.97,77282.0,84.23,84.25,83.92,83.97,77282.0
2025-05-09 10:15:00,83.97,83.99,83.92,83.94,26747.0,83.97,83.99,83.92,83.94,26747.0
2025-05-09 10:20:00,83.94,83.99,83.82,83.82,59376.0,83.94,83.99,83.82,83.82,59376.0
2025-05-09 10:25:00,83.81,83.85,83.72,83.79,49501.0,83.81,83.85,83.72,83.79,49501.0
2025-05-09 10:30:00,83.79,83.82,83.67,83.72,56369.0,83.79,83.82,83.67,83.72,56369.0
2025-05-09 10:35:00,83.7,83.76,83.62,83.75,51720.0,83.7,83.76,83.62,83.75,51720.0
2025-05-09 10:40:00,83.75,83.8,83.66,83.76,24304.0,83.75,83.8,83.66,83.76,24304.0
2025-05-09 10:45:00,83.76,83.79,83.64,83.76,36786.0,83.76,83.79,83.64,83.76,36786.0
2025-05-09 10:50:00,83.75,83.92,83.72,83.81,76887.0,83.75,83.92,83.72,83.81,76887.0
2025-05-09 10:55:00,83.84,84.09,83.82,84.08,35999.0,83.84,84.09,83.82,84.08,35999.0
2025-05-09 11:00:00,84.05,84.14,83.99,84.12,31289.0,84.05,84.14,83.99,84.12,31289.0
2025-05-09 11:05:00,84.12,84.13,83.97,83.97,45726.0,84.12,84.13,83.97,83.97,45726.0
2025-05-09 11:10:00,83.97,83.99,83.9,83.97,40333.0,83.97,83.99,83.9,83.97,40333.0
2025-05-09 11:15:00,83.97,83.98,83.89,83.94,13133.0,83.97,83.98,83.89,83.94,13133.0
2025-05-09 11:20:00,83.93,83.97,83.85,83.95,19488.0,83.93,83.97,83.85,83.95,19488.0
2025-05-09 11:25:00,83.95,84.0,83.91,83.99,37677.0,83.95,84.0,83.91,83.99,37677.0
2025-05-09 11:30:00,83.98,83.98,83.81,83.9,35647.0,83.98,83.98,83.81,83.9,35647.0
2025-05-09 11:35:00,83.92,83.97,83.88,83.94,10952.0,83.92,83.97,83.88,83.94,10952.0
2025-05-09 11:40:00,83.94,83.98,83.89,83.97,12270.0,83.94,83.98,83.89,83.97,12270.0
2025-05-09 11:45:00,83.98,84.0,83.93,83.99,24963.0,83.98,84.0,83.93,83.99,24963.0
2025-05-09 11:50:00,83.99,84.09,83.98,84.04,26928.0,83.99,84.09,83.98,84.04,26928.0
2025-05-09 11:55:00,84.03,84.09,84.0,84.09,16060.0,84.03,84.09,84.0,84.09,16060.0
2025-05-09 12:00:00,84.09,84.09,83.88,83.88,14275.0,84.09,84.09,83.88,83.88,14275.0
2025-05-09 12:05:00,83.88,83.99,83.87,83.88,18057.0,83.88,83.99,83.87,83.88,18057.0
2025-05-09 12:10:00,83.87,83.92,83.77,83.91,14735.0,83.87,83.92,83.77,83.91,14735.0
2025-05-09 12:15:00,83.92,83.94,83.83,83.84,34846.0,83.92,83.94,83.83,83.84,34846.0
2025-05-09 12:20:00,83.85,83.93,83.84,83.9,40230.0,83.85,83.93,83.84,83.9,40230.0
2025-05-09 12:25:00,83.9,83.9,83.73,83.77,155448.0,83.9,83.9,83.73,83.77,155448.0
2025-05-09 12:30:00,83.75,83.81,83.69,83.72,36882.0,83.75,83.81,83.69,83.72,36882.0
2025-05-09 12:35:00,83.73,83.85,83.73,83.78,30601.0,83.73,83.85,83.73,83.78,30601.0
2025-05-09 12:40:00,83.78,83.82,83.76,83.77,29301.0,83.78,83.82,83.76,83.77,29301.0
2025-05-09 12:45:00,83.77,83.8,83.7,83.74,22956.0,83.77,83.8,83.7,83.74,22956.0
2025-05-09 12:50:00,83.76,83.8,83.73,83.8,24490.0,83.76,83.8,83.73,83.8,24490.0
2025-05-09 12:55:00,83.81,83.82,83.76,83.77,13830.0,83.81,83.82,83.76,83.77,13830.0
2025-05-09 13:00:00,83.77,83.91,83.77,83.9,18550.0,83.77,83.91,83.77,83.9,18550.0
2025-05-09 13:05:00,83.89,84.02,83.85,84.01,23601.0,83.89,84.02,83.85,84.01,23601.0
2025-05-09 13:10:00,84.01,84.16,84.0,84.14,46662.0,84.01,84.16,84.0,84.14,46662.0
2025-05-09 13:15:00,84.14,84.23,84.14,84.2,25078.0,84.14,84.23,84.14,84.2,25078.0
2025-05-09 13:20:00,84.2,84.25,84.04,84.24,54503.0,84.2,84.25,84.04,84.24,54503.0
2025-05-09 13:25:00,84.26,84.3,84.23,84.27,10759.0,84.26,84.3,84.23,84.27,10759.0
2025-05-09 13:30:00,84.27,84.29,84.18,84.24,14146.0,84.27,84.29,84.18,84.24,14146.0
2025-05-09 13:35:00,84.22,84.35,84.22,84.33,22426.0,84.22,84.35,84.22,84.33,22426.0
2025-05-09 13:40:00,84.32,84.42,84.32,84.41,23865.0,84.32,84.42,84.32,84.41,23865.0
2025-05-09 13:45:00,84.4,84.5,84.37,84.43,55780.0,84.4,84.5,84.37,84.43,55780.0
2025-05-09 13:50:00,84.43,84.43,84.34,84.4,28276.0,84.43,84.43,84.34,84.4,28276.0
2025-05-09 13:55:00,84.39,84.49,84.38,84.46,19134.0,84.39,84.49,84.38,84.46,19134.0
2025-05-09 14:00:00,84.47,84.47,84.39,84.4,16406.0,84.47,84.47,84.39,84.4,16406.0
2025-05-09 14:05:00,84.4,84.46,84.39,84.43,57520.0,84.4,84.46,84.39,84.43,57520.0
2025-05-09 14:10:00,84.43,84.46,84.41,84.44,17955.0,84.43,84.46,84.41,84.44,17955.0
2025-05-09 14:15:00,84.44,84.48,84.38,84.43,39897.0,84.44,84.48,84.38,84.43,39897.0
2025-05-09 14:20:00,84.43,84.5,84.42,84.5,23040.0,84.43,84.5,84.42,84.5,23040.0
2025-05-09 14:25:00,84.5,84.51,84.42,84.43,55967.0,84.5,84.51,84.42,84.43,55967.0
2025-05-09 14:30:00,84.44,84.53,84.43,84.52,26713.0,84.44,84.53,84.43,84.52,26713.0
2025-05-09 14:35:00,84.51,84.54,84.47,84.53,21643.0,84.51,84.54,84.47,84.53,21643.0
2025-05-09 14:40:00,84.53,84.58,84.51,84.58,19365.0,84.53,84.58,84.51,84.58,19365.0
2025-05-09 14:45:00,84.56,84.65,84.49,84.5,60925.0,84.56,84.65,84.49,84.5,60925.0
2025-05-09 14:50:00,84.49,84.67,84.48,84.67,89087.0,84.49,84.67,84.48,84.67,89087.0
2025-05-09 14:55:00,84.67,84.69,84.59,84.6,71336.0,84.67,84.69,84.59,84.6,71336.0
2025-05-09 15:00:00,84.59,84.72,84.58,84.7,57312.0,84.59,84.72,84.58,84.7,57312.0
2025-05-09 15:05:00,84.69,84.7,84.6,84.63,47026.0,84.69,84.7,84.6,84.63,47026.0
2025-05-09 15:10:00,84.64,84.65,84.55,84.62,33143.0,84.64,84.65,84.55,84.62,33143.0
2025-05-09 15:15:00,84.62,84.62,84.48,84.56,43565.0,84.62,84.62,84.48,84.56,43565.0
2025-05-09 15:20:00,84.56,84.65,84.5,84.64,33156.0,84.56,84.65,84.5,84.64,33156.0
2025-05-09 15:25:00,84.63,84.69,84.63,84.66,57985.0,84.63,84.69,84.63,84.66,57985.0
2025-05-09 15:30:00,84.66,84.71,84.59,84.64,82613.0,84.66,84.71,84.59,84.64,82613.0
2025-05-09 15:35:00,84.64,84.7,84.56,84.6,70202.0,84.64,84.7,84.56,84.6,70202.0
2025-05-09 15:40:00,84.6,84.6,84.5,84.57,74468.0,84.6,84.6,84.5,84.57,74468.0
2025-05-09 15:45:00,84.57,84.57,84.44,84.54,85079.0,84.57,84.57,84.44,84.54,85079.0
2025-05-09 15:50:00,84.52,84.63,84.51,84.62,129889.0,84.52,84.63,84.51,84.62,129889.0
2025-05-09 15:55:00,84.62,84.62,84.42,84.44,296849.0,84.62,84.62,84.42,84.44,296849.0
2025-05-12 09:30:00,86.99,87.0,84.51,84.55,349332.0,86.99,87.0,84.51,84.55,349332.0
2025-05-12 09:35:00,84.52,84.63,84.06,84.51,272804.0,84.52,84.63,84.06,84.51,272804.0
2025-05-12 09:40:00,84.54,84.77,84.2,84.67,105263.0,84.54,84.77,84.2,84.67,105263.0
2025-05-12 09:45:00,84.66,84.75,84.53,84.73,144185.0,84.66,84.75,84.53,84.73,144185.0
2025-05-12 09:50:00,84.75,84.94,84.71,84.84,140795.0,84.75,84.94,84.71,84.84,140795.0
2025-05-12 09:55:00,84.86,84.88,84.59,84.79,141525.0,84.86,84.88,84.59,84.79,141525.0
2025-05-12 10:00:00,84.8,85.39,84.74,85.31,152592.0,84.8,85.39,84.74,85.31,152592.0
2025-05-12 10:05:00,85.31,85.47,85.19,85.47,61925.0,85.31,85.47,85.19,85.47,61925.0
2025-05-12 10:10:00,85.47,85.62,85.43,85.47,64277.0,85.47,85.62,85.43,85.47,64277.0
2025-05-12 10:15:00,85.46,85.6,85.3,85.3,72804.0,85.46,85.6,85.3,85.3,72804.0
2025-05-12 10:20:00,85.31,85.44,85.1,85.17,66909.0,85.31,85.44,85.1,85.17,66909.0
2025-05-12 10:25:00,85.17,85.17,84.88,85.09,81141.0,85.17,85.17,84.88,85.09,81141.0
2025-05-12 10:30:00,85.08,85.08,84.88,84.96,51973.0,85.08,85.08,84.88,84.96,51973.0
2025-05-12 10:35:00,84.95,84.99,84.74,84.84,103533.0,84.95,84.99,84.74,84.84,103533.0
2025-05-12 10:40:00,84.85,85.21,84.82,85.19,47134.0,84.85,85.21,84.82,85.19,47134.0
2025-05-12 10:45:00,85.18,85.2,85.07,85.17,38943.0,85.18,85.2,85.07,85.17,38943.0
2025-05-12 10:50:00,85.17,85.34,85.16,85.3,31803.0,85.17,85.34,85.16,85.3,31803.0
2025-05-12 10:55:00,85.31,85.42,85.25,85.3,36128.0,85.31,85.42,85.25,85.3,36128.0
2025-05-12 11:00:00,85.3,85.53,85.29,85.51,33568.0,85.3,85.53,85.29,85.51,33568.0
2025-05-12 11:05:00,85.52,85.56,85.26,85.3,39639.0,85.52,85.56,85.26,85.3,39639.0
2025-05-12 11:10:00,85.29,85.36,85.23,85.26,42271.0,85.29,85.36,85.23,85.26,42271.0
2025-05-12 11:15:00,85.26,85.32,85.15,85.18,36648.0,85.26,85.32,85.15,85.18,36648.0
2025-05-12 11:20:00,85.2,85.23,85.02,85.11,40606.0,85.2,85.23,85.02,85.11,40606.0
2025-05-12 11:25:00,85.11,85.24,85.06,85.23,37270.0,85.11,85.24,85.06,85.23,37270.0
2025-05-12 11:30:00,85.23,85.28,85.17,85.19,31924.0,85.23,85.28,85.17,85.19,31924.0
2025-05-12 11:35:00,85.19,85.3,85.13,85.18,22407.0,85.19,85.3,85.13,85.18,22407.0
2025-05-12 11:40:00,85.18,85.19,85.08,85.15,26689.0,85.18,85.19,85.08,85.15,26689.0
2025-05-12 11:45:00,85.15,85.21,85.09,85.18,96053.0,85.15,85.21,85.09,85.18,96053.0
2025-05-12 11:50:00,85.19,85.2,85.09,85.15,31926.0,85.19,85.2,85.09,85.15,31926.0
2025-05-12 11:55:00,85.16,85.22,85.08,85.19,43581.0,85.16,85.22,85.08,85.19,43581.0
2025-05-12 12:00:00,85.19,85.34,85.14,85.3,40715.0,85.19,85.34,85.14,85.3,40715.0
2025-05-12 12:05:00,85.29,85.37,85.29,85.33,32609.0,85.29,85.37,85.29,85.33,32609.0
2025-05-12 12:10:00,85.33,85.39,85.32,85.37,23558.0,85.33,85.39,85.32,85.37,23558.0
2025-05-12 12:15:00,85.37,85.41,85.29,85.33,45563.0,85.37,85.41,85.29,85.33,45563.0
2025-05-12 12:20:00,85.33,85.53,85.32,85.5,77112.0,85.33,85.53,85.32,85.5,77112.0
2025-05-12 12:25:00,85.51,85.52,85.36,85.37,49777.0,85.51,85.52,85.36,85.37,49777.0
2025-05-12 12:30:00,85.37,85.52,85.34,85.51,23224.0,85.37,85.52,85.34,85.51,23224.0
2025-05-12 12:35:00,85.51,85.52,85.47,85.48,23099.0,85.51,85.52,85.47,85.48,23099.0
2025-05-12 12:40:00,85.48,85.55,85.47,85.55,38358.0,85.48,85.55,85.47,85.55,38358.0
2025-05-12 12:45:00,85.55,85.63,85.52,85.58,38478.0,85.55,85.63,85.52,85.58,38478.0
2025-05-12 12:50:00,85.59,85.69,85.56,85.64,51024.0,85.59,85.69,85.56,85.64,51024.0
2025-05-12 12:55:00,85.64,85.64,85.54,85.61,104643.0,85.64,85.64,85.54,85.61,104643.0
2025-05-12 13:00:00,85.61,85.68,85.58,85.67,90011.0,85.61,85.68,85.58,85.67,90011.0
2025-05-12 13:05:00,85.67,85.68,85.59,85.63,90967.0,85.67,85.68,85.59,85.63,90967.0
2025-05-12 13:10:00,85.63,85.64,85.53,85.6,47008.0,85.63,85.64,85.53,85.6,47008.0
2025-05-12 13:15:00,85.61,85.61,85.53,85.57,32132.0,85.61,85.61,85.53,85.57,32132.0
2025-05-12 13:20:00,85.56,85.57,85.45,85.48,22773.0,85.56,85.57,85.45,85.48,22773.0
2025-05-12 13:25:00,85.48,85.49,85.39,85.42,28427.0,85.48,85.49,85.39,85.42,28427.0
2025-05-12 13:30:00,85.43,85.51,85.43,85.44,33082.0,85.43,85.51,85.43,85.44,33082.0
2025-05-12 13:35:00,85.44,85.47,85.35,85.43,128469.0,85.44,85.47,85.35,85.43,128469.0
2025-05-12 13:40:00,85.43,85.43,85.32,85.32,43773.0,85.43,85.43,85.32,85.32,43773.0
2025-05-12 13:45:00,85.33,85.38,85.31,85.33,37849.0,85.33,85.38,85.31,85.33,37849.0
2025-05-12 13:50:00,85.33,85.36,85.29,85.31,29992.0,85.33,85.36,85.29,85.31,29992.0
2025-05-12 13:55:00,85.31,85.32,85.24,85.27,35468.0,85.31,85.32,85.24,85.27,35468.0
2025-05-12 14:00:00,85.28,85.45,85.24,85.44,65684.0,85.28,85.45,85.24,85.44,65684.0
2025-05-12 14:05:00,85.43,85.44,85.35,85.44,45491.0,85.43,85.44,85.35,85.44,45491.0
2025-05-12 14:10:00,85.44,85.44,85.3,85.34,68160.0,85.44,85.44,85.3,85.34,68160.0
2025-05-12 14:15:00,85.34,85.38,85.31,85.38,30505.0,85.34,85.38,85.31,85.38,30505.0
2025-05-12 14:20:00,85.37,85.4,85.25,85.28,43613.0,85.37,85.4,85.25,85.28,43613.0
2025-05-12 14:25:00,85.28,85.33,85.24,85.31,29674.0,85.28,85.33,85.24,85.31,29674.0
2025-05-12 14:30:00,85.32,85.36,85.27,85.28,81131.0,85.32,85.36,85.27,85.28,81131.0
2025-05-12 14:35:00,85.28,85.31,85.22,85.26,196052.0,85.28,85.31,85.22,85.26,196052.0
2025-05-12 14:40:00,85.26,85.31,85.23,85.29,55995.0,85.26,85.31,85.23,85.29,55995.0
2025-05-12 14:45:00,85.29,85.29,85.2,85.23,31457.0,85.29,85.29,85.2,85.23,31457.0
2025-05-12 14:50:00,85.24,85.28,85.19,85.22,31848.0,85.24,85.28,85.19,85.22,31848.0
2025-05-12 14:55:00,85.23,85.24,85.13,85.13,52607.0,85.23,85.24,85.13,85.13,52607.0
2025-05-12 15:00:00,85.14,85.22,85.1,85.2,48792.0,85.14,85.22,85.1,85.2,48792.0
2025-05-12 15:05:00,85.2,85.21,85.1,85.11,38879.0,85.2,85.21,85.1,85.11,38879.0
2025-05-12 15:10:00,85.11,85.18,85.05,85.06,65194.0,85.11,85.18,85.05,85.06,65194.0
2025-05-12 15:15:00,85.06,85.11,85.03,85.11,53736.0,85.06,85.11,85.03,85.11,53736.0
2025-05-12 15:20:00,85.11,85.13,85.04,85.06,50444.0,85.11,85.13,85.04,85.06,50444.0
2025-05-12 15:25:00,85.06,85.07,85.0,85.01,52035.0,85.06,85.07,85.0,85.01,52035.0
2025-05-12 15:30:00,85.01,85.09,84.95,85.05,115640.0,85.01,85.09,84.95,85.05,115640.0
2025-05-12 15:35:00,85.04,85.07,85.0,85.03,64914.0,85.04,85.07,85.0,85.03,64914.0
2025-05-12 15:40:00,85.03,85.04,84.94,84.97,90327.0,85.03,85.04,84.94,84.97,90327.0
2025-05-12 15:45:00,84.97,85.16,84.93,85.13,84942.0,84.97,85.16,84.93,85.13,84942.0
2025-05-12 15:50:00,85.13,85.17,85.02,85.14,135403.0,85.13,85.17,85.02,85.14,135403.0
2025-05-12 15:55:00,85.15,85.39,85.1,85.38,500386.0,85.15,85.39,85.1,85.38,500386.0
2025-05-13 09:30:00,85.51,85.64,85.11,85.47,228608.0,85.51,85.64,85.11,85.47,228608.0
2025-05-13 09:35:00,85.48,85.94,85.48,85.76,156263.0,85.48,85.94,85.48,85.76,156263.0
2025-05-13 09:40:00,85.76,86.3,85.75,86.2,87670.0,85.76,86.3,85.75,86.2,87670.0
2025-05-13 09:45:00,86.22,86.56,86.14,86.45,149374.0,86.22,86.56,86.14,86.45,149374.0
2025-05-13 09:50:00,86.43,86.52,86.26,86.41,66839.0,86.43,86.52,86.26,86.41,66839.0
2025-05-13 09:55:00,86.36,86.56,86.33,86.46,57570.0,86.36,86.56,86.33,86.46,57570.0
2025-05-13 10:00:00,86.47,86.68,86.46,86.63,80608.0,86.47,86.68,86.46,86.63,80608.0
2025-05-13 10:05:00,86.64,86.7,86.39,86.39,53041.0,86.64,86.7,86.39,86.39,53041.0
2025-05-13 10:10:00,86.41,86.73,86.39,86.72,59917.0,86.41,86.73,86.39,86.72,59917.0
2025-05-13 10:15:00,86.74,86.87,86.65,86.73,42411.0,86.74,86.87,86.65,86.73,42411.0
2025-05-13 10:20:00,86.72,86.83,86.69,86.75,55913.0,86.72,86.83,86.69,86.75,55913.0
2025-05-13 10:25:00,86.74,86.78,86.57,86.58,36593.0,86.74,86.78,86.57,86.58,36593.0
2025-05-13 10:30:00,86.59,86.67,86.55,86.59,49884.0,86.59,86.67,86.55,86.59,49884.0
2025-05-13 10:35:00,86.59,86.6,86.37,86.42,161422.0,86.59,86.6,86.37,86.42,161422.0
2025-05-13 10:40:00,86.42,86.47,86.3,86.31,120545.0,86.42,86.47,86.3,86.31,120545.0
2025-05-13 10:45:00,86.31,86.4,86.27,86.36,43139.0,86.31,86.4,86.27,86.36,43139.0
2025-05-13 10:50:00,86.38,86.53,86.36,86.47,47464.0,86.38,86.53,86.36,86.47,47464.0
2025-05-13 10:55:00,86.47,86.55,86.34,86.4,37782.0,86.47,86.55,86.34,86.4,37782.0
2025-05-13 11:00:00,86.4,86.43,86.3,86.42,35192.0,86.4,86.43,86.3,86.42,35192.0
2025-05-13 11:05:00,86.42,86.49,86.39,86.47,41484.0,86.42,86.49,86.39,86.47,41484.0
2025-05-13 11:10:00,86.47,86.54,86.42,86.5,75577.0,86.47,86.54,86.42,86.5,75577.0
2025-05-13 11:15:00,86.5,86.54,86.34,86.36,88454.0,86.5,86.54,86.34,86.36,88454.0
2025-05-13 11:20:00,86.37,86.45,86.32,86.41,61881.0,86.37,86.45,86.32,86.41,61881.0
2025-05-13 11:25:00,86.42,86.48,86.37,86.39,40079.0,86.42,86.48,86.37,86.39,40079.0
2025-05-13 11:30:00,86.39,86.56,86.35,86.55,47065.0,86.39,86.56,86.35,86.55,47065.0
2025-05-13 11:35:00,86.55,86.59,86.51,86.57,105770.0,86.55,86.59,86.51,86.57,105770.0
2025-05-13 11:40:00,86.57,86.71,86.54,86.7,41522.0,86.57,86.71,86.54,86.7,41522.0
2025-05-13 11:45:00,86.7,86.72,86.57,86.57,45919.0,86.7,86.72,86.57,86.57,45919.0
2025-05-13 11:50:00,86.57,86.58,86.46,86.47,36410.0,86.57,86.58,86.46,86.47,36410.0
2025-05-13 11:55:00,86.46,86.46,86.31,86.33,50637.0,86.46,86.46,86.31,86.33,50637.0
2025-05-13 12:00:00,86.32,86.4,86.26,86.28,41930.0,86.32,86.4,86.26,86.28,41930.0
2025-05-13 12:05:00,86.27,86.33,86.18,86.23,31927.0,86.27,86.33,86.18,86.23,31927.0
2025-05-13 12:10:00,86.23,86.33,86.2,86.33,32724.0,86.23,86.33,86.2,86.33,32724.0
2025-05-13 12:15:00,86.31,86.32,86.24,86.27,43413.0,86.31,86.32,86.24,86.27,43413.0
2025-05-13 12:20:00,86.29,86.38,86.29,86.34,26454.0,86.29,86.38,86.29,86.34,26454.0
2025-05-13 12:25:00,86.34,86.39,86.25,86.28,45575.0,86.34,86.39,86.25,86.28,45575.0
2025-05-13 12:30:00,86.27,86.32,86.24,86.26,22248.0,86.27,86.32,86.24,86.26,22248.0
2025-05-13 12:35:00,86.25,86.38,86.24,86.31,29816.0,86.25,86.38,86.24,86.31,29816.0
2025-05-13 12:40:00,86.3,86.36,86.3,86.33,22294.0,86.3,86.36,86.3,86.33,22294.0
2025-05-13 12:45:00,86.34,86.43,86.34,86.41,28153.0,86.34,86.43,86.34,86.41,28153.0
2025-05-13 12:50:00,86.4,86.41,86.32,86.39,20928.0,86.4,86.41,86.32,86.39,20928.0
2025-05-13 12:55:00,86.38,86.45,86.33,86.36,29710.0,86.38,86.45,86.33,86.36,29710.0
2025-05-13 13:00:00,86.35,86.38,86.31,86.36,42791.0,86.35,86.38,86.31,86.36,42791.0
2025-05-13 13:05:00,86.36,86.39,86.32,86.39,29755.0,86.36,86.39,86.32,86.39,29755.0
2025-05-13 13:10:00,86.4,86.42,86.36,86.39,20702.0,86.4,86.42,86.36,86.39,20702.0
2025-05-13 13:15:00,86.41,86.56,86.39,86.53,25570.0,86.41,86.56,86.39,86.53,25570.0
2025-05-13 13:20:00,86.53,86.54,86.47,86.51,27013.0,86.53,86.54,86.47,86.51,27013.0
2025-05-13 13:25:00,86.49,86.52,86.45,86.5,38669.0,86.49,86.52,86.45,86.5,38669.0
2025-05-13 13:30:00,86.49,86.65,86.47,86.63,29141.0,86.49,86.65,86.47,86.63,29141.0
2025-05-13 13:35:00,86.62,86.64,86.47,86.51,26292.0,86.62,86.64,86.47,86.51,26292.0
2025-05-13 13:40:00,86.5,86.54,86.44,86.51,26470.0,86.5,86.54,86.44,86.51,26470.0
2025-05-13 13:45:00,86.51,86.65,86.5,86.65,16948.0,86.51,86.65,86.5,86.65,16948.0
2025-05-13 13:50:00,86.65,86.68,86.59,86.62,25006.0,86.65,86.68,86.59,86.62,25006.0
2025-05-13 13:55:00,86.62,86.63,86.55,86.55,23444.0,86.62,86.63,86.55,86.55,23444.0
2025-05-13 14:00:00,86.56,86.59,86.49,86.56,53823.0,86.56,86.59,86.49,86.56,53823.0
2025-05-13 14:05:00,86.56,86.61,86.5,86.51,48640.0,86.56,86.61,86.5,86.51,48640.0
2025-05-13 14:10:00,86.51,86.53,86.47,86.49,39617.0,86.51,86.53,86.47,86.49,39617.0
2025-05-13 14:15:00,86.49,86.53,86.46,86.51,49234.0,86.49,86.53,86.46,86.51,49234.0
2025-05-13 14:20:00,86.51,86.53,86.48,86.5,35651.0,86.51,86.53,86.48,86.5,35651.0
2025-05-13 14:25:00,86.5,86.5,86.42,86.43,38152.0,86.5,86.5,86.42,86.43,38152.0
2025-05-13 14:30:00,86.44,86.45,86.38,86.43,45720.0,86.44,86.45,86.38,86.43,45720.0
2025-05-13 14:35:00,86.42,86.48,86.42,86.46,22186.0,86.42,86.48,86.42,86.46,22186.0
2025-05-13 14:40:00,86.45,86.47,86.42,86.43,39082.0,86.45,86.47,86.42,86.43,39082.0
2025-05-13 14:45:00,86.44,86.52,86.41,86.51,51617.0,86.44,86.52,86.41,86.51,51617.0
2025-05-13 14:50:00,86.51,86.59,86.51,86.58,37903.0,86.51,86.59,86.51,86.58,37903.0
2025-05-13 14:55:00,86.57,86.66,86.54,86.6,38452.0,86.57,86.66,86.54,86.6,38452.0
2025-05-13 15:00:00,86.6,86.63,86.54,86.62,51182.0,86.6,86.63,86.54,86.62,51182.0
2025-05-13 15:05:00,86.62,86.63,86.51,86.53,52955.0,86.62,86.63,86.51,86.53,52955.0
2025-05-13 15:10:00,86.53,86.59,86.53,86.54,52146.0,86.53,86.59,86.53,86.54,52146.0
2025-05-13 15:15:00,86.54,86.58,86.51,86.51,68410.0,86.54,86.58,86.51,86.51,68410.0
2025-05-13 15:20:00,86.5,86.51,86.36,86.38,104695.0,86.5,86.51,86.36,86.38,104695.0
2025-05-13 15:25:00,86.37,86.38,86.28,86.3,117924.0,86.37,86.38,86.28,86.3,117924.0
2025-05-13 15:30:00,86.3,86.42,86.29,86.42,77288.0,86.3,86.42,86.29,86.42,77288.0
2025-05-13 15:35:00,86.41,86.42,86.31,86.39,114861.0,86.41,86.42,86.31,86.39,114861.0
2025-05-13 15:40:00,86.39,86.4,86.31,86.33,82153.0,86.39,86.4,86.31,86.33,82153.0
2025-05-13 15:45:00,86.33,86.39,86.27,86.32,180118.0,86.33,86.39,86.27,86.32,180118.0
2025-05-13 15:50:00,86.32,86.36,86.09,86.1,256896.0,86.32,86.36,86.09,86.1,256896.0
2025-05-13 15:55:00,86.1,86.27,85.98,86.21,754276.0,86.1,86.27,85.98,86.21,754276.0
2025-05-14 09:30:00,85.81,86.55,85.78,86.45,246362.0,85.81,86.55,85.78,86.45,246362.0
2025-05-14 09:35:00,86.44,86.71,86.3,86.59,104978.0,86.44,86.71,86.3,86.59,104978.0
2025-05-14 09:40:00,86.59,86.79,86.44,86.5,109524.0,86.59,86.79,86.44,86.5,109524.0
2025-05-14 09:45:00,86.51,86.51,85.96,86.06,125916.0,86.51,86.51,85.96,86.06,125916.0
2025-05-14 09:50:00,86.06,86.16,85.9,86.15,107690.0,86.06,86.16,85.9,86.15,107690.0
2025-05-14 09:55:00,86.11,86.16,85.96,86.13,73768.0,86.11,86.16,85.96,86.13,73768.0
2025-05-14 10:00:00,86.13,86.17,85.95,86.01,86995.0,86.13,86.17,85.95,86.01,86995.0
2025-05-14 10:05:00,86.0,86.1,85.9,85.95,49629.0,86.0,86.1,85.9,85.95,49629.0
2025-05-14 10:10:00,85.92,86.06,85.83,85.95,67231.0,85.92,86.06,85.83,85.95,67231.0
2025-05-14 10:15:00,85.94,85.95,85.83,85.89,40679.0,85.94,85.95,85.83,85.89,40679.0
2025-05-14 10:20:00,85.89,86.11,85.8,86.09,52544.0,85.89,86.11,85.8,86.09,52544.0
2025-05-14 10:25:00,86.07,86.11,86.04,86.08,27626.0,86.07,86.11,86.04,86.08,27626.0
2025-05-14 10:30:00,86.06,86.18,86.05,86.12,38010.0,86.06,86.18,86.05,86.12,38010.0
2025-05-14 10:35:00,86.12,86.21,86.1,86.16,35465.0,86.12,86.21,86.1,86.16,35465.0
2025-05-14 10:40:00,86.17,86.29,86.15,86.23,79273.0,86.17,86.29,86.15,86.23,79273.0
2025-05-14 10:45:00,86.24,86.28,86.19,86.24,50896.0,86.24,86.28,86.19,86.24,50896.0
2025-05-14 10:50:00,86.24,86.37,86.23,86.31,74154.0,86.24,86.37,86.23,86.31,74154.0
2025-05-14 10:55:00,86.3,86.32,86.18,86.21,31220.0,86.3,86.32,86.18,86.21,31220.0
2025-05-14 11:00:00,86.23,86.24,86.06,86.06,21602.0,86.23,86.24,86.06,86.06,21602.0
2025-05-14 11:05:00,86.08,86.14,86.02,86.14,40241.0,86.08,86.14,86.02,86.14,40241.0
2025-05-14 11:10:00,86.14,86.25,86.09,86.24,41120.0,86.14,86.25,86.09,86.24,41120.0
2025-05-14 11:15:00,86.23,86.24,86.14,86.17,17593.0,86.23,86.24,86.14,86.17,17593.0
2025-05-14 11:20:00,86.18,86.28,86.13,86.25,43970.0,86.18,86.28,86.13,86.25,43970.0
2025-05-14 11:25:00,86.24,86.26,86.17,86.2,96040.0,86.24,86.26,86.17,86.2,96040.0
2025-05-14 11:30:00,86.18,86.24,86.17,86.23,86450.0,86.18,86.24,86.17,86.23,86450.0
2025-05-14 11:35:00,86.23,86.24,86.1,86.13,78387.0,86.23,86.24,86.1,86.13,78387.0
2025-05-14 11:40:00,86.13,86.24,86.08,86.21,26479.0,86.13,86.24,86.08,86.21,26479.0
2025-05-14 11:45:00,86.2,86.22,86.09,86.12,41536.0,86.2,86.22,86.09,86.12,41536.0
2025-05-14 11:50:00,86.13,86.18,86.09,86.16,29697.0,86.13,86.18,86.09,86.16,29697.0
2025-05-14 11:55:00,86.16,86.19,86.13,86.15,22630.0,86.16,86.19,86.13,86.15,22630.0
2025-05-14 12:00:00,86.14,86.19,86.12,86.16,23324.0,86.14,86.19,86.12,86.16,23324.0
2025-05-14 12:05:00,86.16,86.23,86.06,86.07,119500.0,86.16,86.23,86.06,86.07,119500.0
2025-05-14 12:10:00,86.06,86.09,86.0,86.03,45874.0,86.06,86.09,86.0,86.03,45874.0
2025-05-14 12:15:00,86.03,86.08,85.98,86.04,37318.0,86.03,86.08,85.98,86.04,37318.0
2025-05-14 12:20:00,86.05,86.13,86.05,86.11,31423.0,86.05,86.13,86.05,86.11,31423.0
2025-05-14 12:25:00,86.11,86.16,86.08,86.09,25053.0,86.11,86.16,86.08,86.09,25053.0
2025-05-14 12:30:00,86.09,86.15,86.08,86.12,42658.0,86.09,86.15,86.08,86.12,42658.0
2025-05-14 12:35:00,86.12,86.17,85.98,85.98,58943.0,86.12,86.17,85.98,85.98,58943.0
2025-05-14 12:40:00,85.98,86.01,85.89,85.9,45581.0,85.98,86.01,85.89,85.9,45581.0
2025-05-14 12:45:00,85.9,85.95,85.89,85.9,28713.0,85.9,85.95,85.89,85.9,28713.0
2025-05-14 12:50:00,85.9,85.95,85.88,85.94,56918.0,85.9,85.95,85.88,85.94,56918.0
2025-05-14 12:55:00,85.94,85.99,85.92,85.95,29382.0,85.94,85.99,85.92,85.95,29382.0
2025-05-14 13:00:00,85.95,86.0,85.93,85.99,25779.0,85.95,86.0,85.93,85.99,25779.0
2025-05-14 13:05:00,85.98,86.0,85.88,85.94,33887.0,85.98,86.0,85.88,85.94,33887.0
2025-05-14 13:10:00,85.93,85.93,85.79,85.82,42861.0,85.93,85.93,85.79,85.82,42861.0
2025-05-14 13:15:00,85.83,85.88,85.82,85.87,66267.0,85.83,85.88,85.82,85.87,66267.0
2025-05-14 13:20:00,85.86,85.94,85.78,85.94,51621.0,85.86,85.94,85.78,85.94,51621.0
2025-05-14 13:25:00,85.94,86.09,85.89,86.09,19984.0,85.94,86.09,85.89,86.09,19984.0
2025-05-14 13:30:00,86.09,86.17,86.02,86.13,26822.0,86.09,86.17,86.02,86.13,26822.0
2025-05-14 13:35:00,86.13,86.38,86.11,86.35,114148.0,86.13,86.38,86.11,86.35,114148.0
2025-05-14 13:40:00,86.35,86.44,86.34,86.37,31442.0,86.35,86.44,86.34,86.37,31442.0
2025-05-14 13:45:00,86.37,86.4,86.27,86.3,23321.0,86.37,86.4,86.27,86.3,23321.0
2025-05-14 13:50:00,86.3,86.53,86.3,86.5,156481.0,86.3,86.53,86.3,86.5,156481.0
2025-05-14 13:55:00,86.49,86.61,86.49,86.56,39397.0,86.49,86.61,86.49,86.56,39397.0
2025-05-14 14:00:00,86.56,86.64,86.54,86.64,22272.0,86.56,86.64,86.54,86.64,22272.0
2025-05-14 14:05:00,86.62,86.65,86.54,86.59,85854.0,86.62,86.65,86.54,86.59,85854.0
2025-05-14 14:10:00,86.59,86.59,86.48,86.54,99486.0,86.59,86.59,86.48,86.54,99486.0
2025-05-14 14:15:00,86.54,86.59,86.42,86.59,53025.0,86.54,86.59,86.42,86.59,53025.0
2025-05-14 14:20:00,86.59,86.73,86.57,86.72,87151.0,86.59,86.73,86.57,86.72,87151.0
2025-05-14 14:25:00,86.72,86.74,86.62,86.66,101298.0,86.72,86.74,86.62,86.66,101298.0
2025-05-14 14:30:00,86.67,86.91,86.67,86.9,49866.0,86.67,86.91,86.67,86.9,49866.0
2025-05-14 14:35:00,86.91,86.95,86.81,86.9,76453.0,86.91,86.95,86.81,86.9,76453.0
2025-05-14 14:40:00,86.9,87.15,86.88,87.15,165931.0,86.9,87.15,86.88,87.15,165931.0
2025-05-14 14:45:00,87.16,87.16,86.94,87.0,99638.0,87.16,87.16,86.94,87.0,99638.0
2025-05-14 14:50:00,87.0,87.08,86.96,87.06,30482.0,87.0,87.08,86.96,87.06,30482.0
2025-05-14 14:55:00,87.07,87.1,87.04,87.05,32448.0,87.07,87.1,87.04,87.05,32448.0
2025-05-14 15:00:00,87.05,87.09,87.01,87.04,38155.0,87.05,87.09,87.01,87.04,38155.0
2025-05-14 15:05:00,87.04,87.17,87.02,87.15,53208.0,87.04,87.17,87.02,87.15,53208.0
2025-05-14 15:10:00,87.15,87.29,87.14,87.27,73911.0,87.15,87.29,87.14,87.27,73911.0
2025-05-14 15:15:00,87.26,87.26,87.13,87.16,79907.0,87.26,87.26,87.13,87.16,79907.0
2025-05-14 15:20:00,87.16,87.16,86.93,87.01,84750.0,87.16,87.16,86.93,87.01,84750.0
2025-05-14 15:25:00,87.0,87.13,86.95,87.12,70777.0,87.0,87.13,86.95,87.12,70777.0
2025-05-14 15:30:00,87.12,87.21,87.09,87.1,71773.0,87.12,87.21,87.09,87.1,71773.0
2025-05-14 15:35:00,87.09,87.13,86.95,86.96,94519.0,87.09,87.13,86.95,86.96,94519.0
2025-05-14 15:40:00,86.97,87.11,86.95,87.03,96970.0,86.97,87.11,86.95,87.03,96970.0
2025-05-14 15:45:00,87.03,87.1,86.96,87.09,121407.0,87.03,87.1,86.96,87.09,121407.0
2025-05-14 15:50:00,87.1,87.29,87.1,87.21,180980.0,87.1,87.29,87.1,87.21,180980.0
2025-05-14 15:55:00,87.22,87.29,87.09,87.15,659185.0,87.22,87.29,87.09,87.15,659185.0
2025-05-15 09:30:00,87.21,87.52,86.95,87.44,131948.0,87.21,87.52,86.95,87.44,131948.0
2025-05-15 09:35:00,87.44,87.64,87.32,87.57,32657.0,87.44,87.64,87.32,87.57,32657.0
2025-05-15 09:40:00,87.56,87.83,87.48,87.8,67328.0,87.56,87.83,87.48,87.8,67328.0
2025-05-15 09:45:00,87.81,87.82,87.47,87.54,27287.0,87.81,87.82,87.47,87.54,27287.0
2025-05-15 09:50:00,87.54,87.59,87.37,87.57,56978.0,87.54,87.59,87.37,87.57,56978.0
2025-05-15 09:55:00,87.56,87.73,87.49,87.53,30020.0,87.56,87.73,87.49,87.53,30020.0
2025-05-15 10:00:00,87.55,87.71,87.52,87.67,31266.0,87.55,87.71,87.52,87.67,31266.0
2025-05-15 10:05:00,87.67,87.8,87.66,87.75,47608.0,87.67,87.8,87.66,87.75,47608.0
2025-05-15 10:10:00,87.74,87.74,87.57,87.72,29726.0,87.74,87.74,87.57,87.72,29726.0
2025-05-15 10:15:00,87.72,87.72,87.52,87.64,40688.0,87.72,87.72,87.52,87.64,40688.0
2025-05-15 10:20:00,87.63,87.74,87.56,87.68,33684.0,87.63,87.74,87.56,87.68,33684.0
2025-05-15 10:25:00,87.66,87.74,87.53,87.59,37318.0,87.66,87.74,87.53,87.59,37318.0
2025-05-15 10:30:00,87.59,87.6,87.45,87.49,31561.0,87.59,87.6,87.45,87.49,31561.0
2025-05-15 10:35:00,87.5,87.6,87.47,87.57,28238.0,87.5,87.6,87.47,87.57,28238.0
2025-05-15 10:40:00,87.58,87.66,87.57,87.6,37639.0,87.58,87.66,87.57,87.6,37639.0
2025-05-15 10:45:00,87.6,87.6,87.51,87.52,106333.0,87.6,87.6,87.51,87.52,106333.0
2025-05-15 10:50:00,87.52,87.58,87.45,87.52,137742.0,87.52,87.58,87.45,87.52,137742.0
2025-05-15 10:55:00,87.53,87.7,87.52,87.59,27920.0,87.53,87.7,87.52,87.59,27920.0
2025-05-15 11:00:00,87.59,87.63,87.49,87.63,26446.0,87.59,87.63,87.49,87.63,26446.0
2025-05-15 11:05:00,87.64,87.69,87.61,87.62,32514.0,87.64,87.69,87.61,87.62,32514.0
2025-05-15 11:10:00,87.62,87.74,87.62,87.74,20435.0,87.62,87.74,87.62,87.74,20435.0
2025-05-15 11:15:00,87.74,87.85,87.73,87.78,26029.0,87.74,87.85,87.73,87.78,26029.0
2025-05-15 11:20:00,87.78,87.93,87.77,87.88,22701.0,87.78,87.93,87.77,87.88,22701.0
2025-05-15 11:25:00,87.88,87.89,87.83,87.88,22342.0,87.88,87.89,87.83,87.88,22342.0
2025-05-15 11:30:00,87.89,87.9,87.8,87.83,26972.0,87.89,87.9,87.8,87.83,26972.0
2025-05-15 11:35:00,87.83,87.87,87.8,87.85,22898.0,87.83,87.87,87.8,87.85,22898.0
2025-05-15 11:40:00,87.85,87.9,87.83,87.85,32627.0,87.85,87.9,87.83,87.85,32627.0
2025-05-15 11:45:00,87.86,87.9,87.84,87.86,17074.0,87.86,87.9,87.84,87.86,17074.0
2025-05-15 11:50:00,87.86,87.87,87.78,87.79,40926.0,87.86,87.87,87.78,87.79,40926.0
2025-05-15 11:55:00,87.79,87.84,87.78,87.81,27953.0,87.79,87.84,87.78,87.81,27953.0
2025-05-15 12:00:00,87.81,87.86,87.78,87.83,40502.0,87.81,87.86,87.78,87.83,40502.0
2025-05-15 12:05:00,87.85,87.9,87.83,87.89,109007.0,87.85,87.9,87.83,87.89,109007.0
2025-05-15 12:10:00,87.88,87.88,87.77,87.79,26755.0,87.88,87.88,87.77,87.79,26755.0
2025-05-15 12:15:00,87.78,87.82,87.73,87.74,36041.0,87.78,87.82,87.73,87.74,36041.0
2025-05-15 12:20:00,87.74,87.78,87.68,87.73,35881.0,87.74,87.78,87.68,87.73,35881.0
2025-05-15 12:25:00,87.74,87.77,87.7,87.76,31113.0,87.74,87.77,87.7,87.76,31113.0
2025-05-15 12:30:00,87.75,87.8,87.73,87.77,27868.0,87.75,87.8,87.73,87.77,27868.0
2025-05-15 12:35:00,87.76,87.83,87.71,87.81,42174.0,87.76,87.83,87.71,87.81,42174.0
2025-05-15 12:40:00,87.81,87.82,87.73,87.76,42846.0,87.81,87.82,87.73,87.76,42846.0
2025-05-15 12:45:00,87.76,87.85,87.75,87.84,28659.0,87.76,87.85,87.75,87.84,28659.0
2025-05-15 12:50:00,87.85,87.87,87.82,87.85,22340.0,87.85,87.87,87.82,87.85,22340.0
2025-05-15 12:55:00,87.85,87.86,87.79,87.82,17262.0,87.85,87.86,87.79,87.82,17262.0
2025-05-15 13:00:00,87.82,87.86,87.79,87.85,32460.0,87.82,87.86,87.79,87.85,32460.0
2025-05-15 13:05:00,87.86,87.86,87.79,87.79,29034.0,87.86,87.86,87.79,87.79,29034.0
2025-05-15 13:10:00,87.79,87.8,87.76,87.79,38149.0,87.79,87.8,87.76,87.79,38149.0
2025-05-15 13:15:00,87.79,87.8,87.73,87.77,38968.0,87.79,87.8,87.73,87.77,38968.0
2025-05-15 13:20:00,87.78,87.82,87.74,87.75,58633.0,87.78,87.82,87.74,87.75,58633.0
2025-05-15 13:25:00,87.75,87.86,87.72,87.83,41334.0,87.75,87.86,87.72,87.83,41334.0
2025-05-15 13:30:00,87.83,87.87,87.78,87.81,41444.0,87.83,87.87,87.78,87.81,41444.0
2025-05-15 13:35:00,87.81,87.86,87.78,87.83,25970.0,87.81,87.86,87.78,87.83,25970.0
2025-05-15 13:40:00,87.83,87.89,87.82,87.88,57542.0,87.83,87.89,87.82,87.88,57542.0
2025-05-15 13:45:00,87.88,87.93,87.74,87.81,149619.0,87.88,87.93,87.74,87.81,149619.0
2025-05-15 13:50:00,87.81,87.85,87.81,87.81,33403.0,87.81,87.85,87.81,87.81,33403.0
2025-05-15 13:55:00,87.82,87.82,87.73,87.78,23646.0,87.82,87.82,87.73,87.78,23646.0
2025-05-15 14:00:00,87.77,87.87,87.72,87.84,37973.0,87.77,87.87,87.72,87.84,37973.0
2025-05-15 14:05:00,87.84,87.88,87.82,87.84,29935.0,87.84,87.88,87.82,87.84,29935.0
2025-05-15 14:10:00,87.85,87.89,87.82,87.83,34819.0,87.85,87.89,87.82,87.83,34819.0
2025-05-15 14:15:00,87.82,87.9,87.81,87.87,38490.0,87.82,87.9,87.81,87.87,38490.0
2025-05-15 14:20:00,87.88,87.96,87.84,87.95,32002.0,87.88,87.96,87.84,87.95,32002.0
2025-05-15 14:25:00,87.95,88.0,87.93,87.97,97185.0,87.95,88.0,87.93,87.97,97185.0
2025-05-15 14:30:00,87.97,88.06,87.95,88.06,111133.0,87.97,88.06,87.95,88.06,111133.0
2025-05-15 14:35:00,88.06,88.09,87.96,87.98,26591.0,88.06,88.09,87.96,87.98,26591.0
2025-05-15 14:40:00,88.0,88.07,88.0,88.05,23676.0,88.0,88.07,88.0,88.05,23676.0
2025-05-15 14:45:00,88.05,88.12,88.05,88.1,29049.0,88.05,88.12,88.05,88.1,29049.0
2025-05-15 14:50:00,88.09,88.14,88.08,88.13,23019.0,88.09,88.14,88.08,88.13,23019.0
2025-05-15 14:55:00,88.12,88.17,88.1,88.14,71032.0,88.12,88.17,88.1,88.14,71032.0
2025-05-15 15:00:00,88.14,88.33,88.11,88.31,76967.0,88.14,88.33,88.11,88.31,76967.0
2025-05-15 15:05:00,88.31,88.37,88.29,88.3,47831.0,88.31,88.37,88.29,88.3,47831.0
2025-05-15 15:10:00,88.3,88.34,88.26,88.3,36469.0,88.3,88.34,88.26,88.3,36469.0
2025-05-15 15:15:00,88.29,88.31,88.22,88.29,55963.0,88.29,88.31,88.22,88.29,55963.0
2025-05-15 15:20:00,88.29,88.35,88.26,88.35,36155.0,88.29,88.35,88.26,88.35,36155.0
2025-05-15 15:25:00,88.34,88.34,88.24,88.28,40793.0,88.34,88.34,88.24,88.28,40793.0
2025-05-15 15:30:00,88.29,88.37,88.23,88.23,79015.0,88.29,88.37,88.23,88.23,79015.0
2025-05-15 15:35:00,88.24,88.27,88.14,88.19,75349.0,88.24,88.27,88.14,88.19,75349.0
2025-05-15 15:40:00,88.19,88.22,88.03,88.07,57720.0,88.19,88.22,88.03,88.07,57720.0
2025-05-15 15:45:00,88.06,88.1,88.03,88.05,62299.0,88.06,88.1,88.03,88.05,62299.0
2025-05-15 15:50:00,88.06,88.18,88.03,88.09,162210.0,88.06,88.18,88.03,88.09,162210.0
2025-05-15 15:55:00,88.09,88.18,88.01,88.18,345864.0,88.09,88.18,88.01,88.18,345864.0
2025-05-16 09:30:00,88.42,88.42,87.72,88.29,432166.0,88.42,88.42,87.72,88.29,432166.0
2025-05-16 09:35:00,88.29,88.47,88.21,88.25,43332.0,88.29,88.47,88.21,88.25,43332.0
2025-05-16 09:40:00,88.24,88.25,88.0,88.04,32725.0,88.24,88.25,88.0,88.04,32725.0
2025-05-16 09:45:00,88.07,88.22,88.07,88.15,60066.0,88.07,88.22,88.07,88.15,60066.0
2025-05-16 09:50:00,88.17,88.45,88.17,88.41,52584.0,88.17,88.45,88.17,88.41,52584.0
2025-05-16 09:55:00,88.39,88.57,88.38,88.45,76926.0,88.39,88.57,88.38,88.45,76926.0
2025-05-16 10:00:00,88.42,88.45,88.25,88.38,48685.0,88.42,88.45,88.25,88.38,48685.0
2025-05-16 10:05:00,88.35,88.4,88.17,88.27,28416.0,88.35,88.4,88.17,88.27,28416.0
2025-05-16 10:10:00,88.28,88.28,88.13,88.16,31514.0,88.28,88.28,88.13,88.16,31514.0
2025-05-16 10:15:00,88.16,88.28,88.16,88.22,20476.0,88.16,88.28,88.16,88.22,20476.0
2025-05-16 10:20:00,88.22,88.26,88.2,88.22,21159.0,88.22,88.26,88.2,88.22,21159.0
2025-05-16 10:25:00,88.24,88.35,88.2,88.24,19273.0,88.24,88.35,88.2,88.24,19273.0
2025-05-16 10:30:00,88.23,88.23,88.11,88.14,35054.0,88.23,88.23,88.11,88.14,35054.0
2025-05-16 10:35:00,88.12,88.23,88.07,88.2,31448.0,88.12,88.23,88.07,88.2,31448.0
2025-05-16 10:40:00,88.23,88.25,88.18,88.24,25632.0,88.23,88.25,88.18,88.24,25632.0
2025-05-16 10:45:00,88.23,88.39,88.22,88.38,35452.0,88.23,88.39,88.22,88.38,35452.0
2025-05-16 10:50:00,88.39,88.51,88.37,88.49,68070.0,88.39,88.51,88.37,88.49,68070.0
2025-05-16 10:55:00,88.48,88.52,88.45,88.48,21893.0,88.48,88.52,88.45,88.48,21893.0
2025-05-16 11:00:00,88.49,88.56,88.48,88.55,43647.0,88.49,88.56,88.48,88.55,43647.0
2025-05-16 11:05:00,88.53,88.67,88.53,88.62,54461.0,88.53,88.67,88.53,88.62,54461.0
2025-05-16 11:10:00,88.62,88.7,88.61,88.61,30707.0,88.62,88.7,88.61,88.61,30707.0
2025-05-16 11:15:00,88.62,88.63,88.57,88.62,24311.0,88.62,88.63,88.57,88.62,24311.0
2025-05-16 11:20:00,88.63,88.65,88.53,88.56,117615.0,88.63,88.65,88.53,88.56,117615.0
2025-05-16 11:25:00,88.57,88.64,88.56,88.61,34217.0,88.57,88.64,88.56,88.61,34217.0
2025-05-16 11:30:00,88.6,88.68,88.57,88.68,37764.0,88.6,88.68,88.57,88.68,37764.0
2025-05-16 11:35:00,88.67,88.74,88.55,88.59,22785.0,88.67,88.74,88.55,88.59,22785.0
2025-05-16 11:40:00,88.6,88.66,88.58,88.66,29733.0,88.6,88.66,88.58,88.66,29733.0
2025-05-16 11:45:00,88.66,88.67,88.56,88.56,21801.0,88.66,88.67,88.56,88.56,21801.0
2025-05-16 11:50:00,88.57,88.6,88.51,88.56,39583.0,88.57,88.6,88.51,88.56,39583.0
2025-05-16 11:55:00,88.55,88.63,88.55,88.6,37982.0,88.55,88.63,88.55,88.6,37982.0
2025-05-16 12:00:00,88.59,88.69,88.58,88.68,16391.0,88.59,88.69,88.58,88.68,16391.0
2025-05-16 12:05:00,88.69,88.73,88.66,88.71,27787.0,88.69,88.73,88.66,88.71,27787.0
2025-05-16 12:10:00,88.71,88.77,88.69,88.74,20264.0,88.71,88.77,88.69,88.74,20264.0
2025-05-16 12:15:00,88.75,88.78,88.68,88.69,15371.0,88.75,88.78,88.68,88.69,15371.0
2025-05-16 12:20:00,88.68,88.69,88.56,88.59,24971.0,88.68,88.69,88.56,88.59,24971.0
2025-05-16 12:25:00,88.59,88.62,88.57,88.59,11193.0,88.59,88.62,88.57,88.59,11193.0
2025-05-16 12:30:00,88.6,88.67,88.6,88.63,13972.0,88.6,88.67,88.6,88.63,13972.0
2025-05-16 12:35:00,88.64,88.69,88.63,88.67,14626.0,88.64,88.69,88.63,88.67,14626.0
2025-05-16 12:40:00,88.67,88.7,88.62,88.62,12117.0,88.67,88.7,88.62,88.62,12117.0
2025-05-16 12:45:00,88.63,88.67,88.61,88.61,16857.0,88.63,88.67,88.61,88.61,16857.0
2025-05-16 12:50:00,88.61,88.7,88.61,88.69,16333.0,88.61,88.7,88.61,88.69,16333.0
2025-05-16 12:55:00,88.68,88.71,88.66,88.68,30136.0,88.68,88.71,88.66,88.68,30136.0
2025-05-16 13:00:00,88.68,88.74,88.67,88.73,14281.0,88.68,88.74,88.67,88.73,14281.0
2025-05-16 13:05:00,88.74,88.77,88.73,88.73,7438.0,88.74,88.77,88.73,88.73,7438.0
2025-05-16 13:10:00,88.73,88.76,88.69,88.76,15785.0,88.73,88.76,88.69,88.76,15785.0
2025-05-16 13:15:00,88.76,88.81,88.74,88.78,13253.0,88.76,88.81,88.74,88.78,13253.0
2025-05-16 13:20:00,88.78,88.84,88.76,88.8,13837.0,88.78,88.84,88.76,88.8,13837.0
2025-05-16 13:25:00,88.8,88.82,88.77,88.79,13614.0,88.8,88.82,88.77,88.79,13614.0
2025-05-16 13:30:00,88.8,88.8,88.73,88.75,27219.0,88.8,88.8,88.73,88.75,27219.0
2025-05-16 13:35:00,88.75,88.76,88.72,88.75,16780.0,88.75,88.76,88.72,88.75,16780.0
2025-05-16 13:40:00,88.75,88.75,88.68,88.71,18252.0,88.75,88.75,88.68,88.71,18252.0
2025-05-16 13:45:00,88.7,88.76,88.69,88.76,19228.0,88.7,88.76,88.69,88.76,19228.0
2025-05-16 13:50:00,88.76,88.77,88.71,88.72,15431.0,88.76,88.77,88.71,88.72,15431.0
2025-05-16 13:55:00,88.73,88.74,88.68,88.7,14425.0,88.73,88.74,88.68,88.7,14425.0
2025-05-16 14:00:00,88.7,88.75,88.69,88.72,14064.0,88.7,88.75,88.69,88.72,14064.0
2025-05-16 14:05:00,88.72,88.73,88.68,88.72,19681.0,88.72,88.73,88.68,88.72,19681.0
2025-05-16 14:10:00,88.71,88.72,88.68,88.69,20173.0,88.71,88.72,88.68,88.69,20173.0
2025-05-16 14:15:00,88.69,88.71,88.66,88.68,18206.0,88.69,88.71,88.66,88.68,18206.0
2025-05-16 14:20:00,88.67,88.78,88.67,88.76,33299.0,88.67,88.78,88.67,88.76,33299.0
2025-05-16 14:25:00,88.76,88.77,88.73,88.76,31442.0,88.76,88.77,88.73,88.76,31442.0
2025-05-16 14:30:00,88.76,88.8,88.71,88.76,29655.0,88.76,88.8,88.71,88.76,29655.0
2025-05-16 14:35:00,88.76,88.77,88.71,88.76,18590.0,88.76,88.77,88.71,88.76,18590.0
2025-05-16 14:40:00,88.76,88.82,88.76,88.81,21740.0,88.76,88.82,88.76,88.81,21740.0
2025-05-16 14:45:00,88.81,88.83,88.77,88.83,34373.0,88.81,88.83,88.77,88.83,34373.0
2025-05-16 14:50:00,88.82,88.85,88.79,88.82,19852.0,88.82,88.85,88.79,88.82,19852.0
2025-05-16 14:55:00,88.82,88.84,88.77,88.79,25668.0,88.82,88.84,88.77,88.79,25668.0
2025-05-16 15:00:00,88.79,88.85,88.78,88.83,44953.0,88.79,88.85,88.78,88.83,44953.0
2025-05-16 15:05:00,88.83,88.87,88.81,88.84,28914.0,88.83,88.87,88.81,88.84,28914.0
2025-05-16 15:10:00,88.85,88.86,88.82,88.82,27199.0,88.85,88.86,88.82,88.82,27199.0
2025-05-16 15:15:00,88.82,88.83,88.78,88.79,22912.0,88.82,88.83,88.78,88.79,22912.0
2025-05-16 15:20:00,88.8,88.8,88.73,88.73,38802.0,88.8,88.8,88.73,88.73,38802.0
2025-05-16 15:25:00,88.75,88.76,88.69,88.75,29947.0,88.75,88.76,88.69,88.75,29947.0
2025-05-16 15:30:00,88.74,88.76,88.64,88.65,91710.0,88.74,88.76,88.64,88.65,91710.0
2025-05-16 15:35:00,88.65,88.72,88.65,88.69,58943.0,88.65,88.72,88.65,88.69,58943.0
2025-05-16 15:40:00,88.68,88.74,88.65,88.72,43224.0,88.68,88.74,88.65,88.72,43224.0
2025-05-16 15:45:00,88.72,88.86,88.64,88.76,62435.0,88.72,88.86,88.64,88.76,62435.0
2025-05-16 15:50:00,88.74,88.83,88.69,88.77,99687.0,88.74,88.83,88.69,88.77,99687.0
2025-05-16 15:55:00,88.77,88.79,88.66,88.69,308091.0,88.77,88.79,88.66,88.69,308091.0
2025-05-19 09:30:00,88.56,88.8,88.24,88.74,127617.0,88.56,88.8,88.24,88.74,127617.0
2025-05-19 09:35:00,88.69,88.91,88.64,88.66,37595.0,88.69,88.91,88.64,88.66,37595.0
2025-05-19 09:40:00,88.67,88.89,88.65,88.84,24781.0,88.67,88.89,88.65,88.84,24781.0
2025-05-19 09:45:00,88.83,88.85,88.61,88.73,33273.0,88.83,88.85,88.61,88.73,33273.0
2025-05-19 09:50:00,88.76,88.88,88.71,88.85,35878.0,88.76,88.88,88.71,88.85,35878.0
2025-05-19 09:55:00,88.86,88.93,88.79,88.84,41510.0,88.86,88.93,88.79,88.84,41510.0
2025-05-19 10:00:00,88.83,88.97,88.8,88.94,49758.0,88.83,88.97,88.8,88.94,49758.0
2025-05-19 10:05:00,88.94,89.06,88.91,88.94,51446.0,88.94,89.06,88.91,88.94,51446.0
2025-05-19 10:10:00,88.96,89.16,88.95,89.06,47491.0,88.96,89.16,88.95,89.06,47491.0
2025-05-19 10:15:00,89.08,89.16,89.04,89.04,33914.0,89.08,89.16,89.04,89.04,33914.0
2025-05-19 10:20:00,89.04,89.06,88.97,89.0,29435.0,89.04,89.06,88.97,89.0,29435.0
2025-05-19 10:25:00,89.0,89.01,88.87,88.99,20954.0,89.0,89.01,88.87,88.99,20954.0
2025-05-19 10:30:00,88.98,89.07,88.95,89.06,24046.0,88.98,89.07,88.95,89.06,24046.0
2025-05-19 10:35:00,89.07,89.12,89.02,89.08,31868.0,89.07,89.12,89.02,89.08,31868.0
2025-05-19 10:40:00,89.07,89.12,89.02,89.06,46824.0,89.07,89.12,89.02,89.06,46824.0
2025-05-19 10:45:00,89.06,89.07,88.92,88.95,56172.0,89.06,89.07,88.92,88.95,56172.0
2025-05-19 10:50:00,88.95,89.08,88.94,89.03,72653.0,88.95,89.08,88.94,89.03,72653.0
2025-05-19 10:55:00,89.03,89.04,88.92,88.99,90057.0,89.03,89.04,88.92,88.99,90057.0
2025-05-19 11:00:00,89.0,89.18,88.99,89.16,91262.0,89.0,89.18,88.99,89.16,91262.0
2025-05-19 11:05:00,89.16,89.2,89.13,89.18,40526.0,89.16,89.2,89.13,89.18,40526.0
2025-05-19 11:10:00,89.18,89.22,88.83,88.86,135848.0,89.18,89.22,88.83,88.86,135848.0
2025-05-19 11:15:00,88.87,88.9,88.78,88.85,91129.0,88.87,88.9,88.78,88.85,91129.0
2025-05-19 11:20:00,88.84,88.88,88.72,88.79,50790.0,88.84,88.88,88.72,88.79,50790.0
2025-05-19 11:25:00,88.79,88.8,88.71,88.75,55862.0,88.79,88.8,88.71,88.75,55862.0
2025-05-19 11:30:00,88.76,88.91,88.74,88.86,71046.0,88.76,88.91,88.74,88.86,71046.0
2025-05-19 11:35:00,88.84,89.03,88.84,89.0,43669.0,88.84,89.03,88.84,89.0,43669.0
2025-05-19 11:40:00,89.0,89.06,88.99,89.04,24123.0,89.0,89.06,88.99,89.04,24123.0
2025-05-19 11:45:00,89.05,89.09,89.0,89.01,23111.0,89.05,89.09,89.0,89.01,23111.0
2025-05-19 11:50:00,89.02,89.08,88.98,89.05,20525.0,89.02,89.08,88.98,89.05,20525.0
2025-05-19 11:55:00,89.06,89.11,89.03,89.08,15391.0,89.06,89.11,89.03,89.08,15391.0
2025-05-19 12:00:00,89.08,89.1,89.02,89.07,21348.0,89.08,89.1,89.02,89.07,21348.0
2025-05-19 12:05:00,89.06,89.09,89.04,89.06,21067.0,89.06,89.09,89.04,89.06,21067.0
2025-05-19 12:10:00,89.06,89.14,89.05,89.12,19340.0,89.06,89.14,89.05,89.12,19340.0
2025-05-19 12:15:00,89.12,89.15,89.05,89.06,28950.0,89.12,89.15,89.05,89.06,28950.0
2025-05-19 12:20:00,89.06,89.14,89.06,89.13,23718.0,89.06,89.14,89.06,89.13,23718.0
2025-05-19 12:25:00,89.12,89.22,89.11,89.19,16208.0,89.12,89.22,89.11,89.19,16208.0
2025-05-19 12:30:00,89.19,89.19,89.09,89.1,15783.0,89.19,89.19,89.09,89.1,15783.0
2025-05-19 12:35:00,89.11,89.16,89.1,89.15,13265.0,89.11,89.16,89.1,89.15,13265.0
2025-05-19 12:40:00,89.15,89.16,89.1,89.15,12811.0,89.15,89.16,89.1,89.15,12811.0
2025-05-19 12:45:00,89.15,89.18,89.12,89.14,21081.0,89.15,89.18,89.12,89.14,21081.0
2025-05-19 12:50:00,89.14,89.22,89.14,89.19,22506.0,89.14,89.22,89.14,89.19,22506.0
2025-05-19 12:55:00,89.2,89.24,89.18,89.22,12849.0,89.2,89.24,89.18,89.22,12849.0
2025-05-19 13:00:00,89.21,89.27,89.18,89.27,28017.0,89.21,89.27,89.18,89.27,28017.0
2025-05-19 13:05:00,89.27,89.31,89.25,89.31,15042.0,89.27,89.31,89.25,89.31,15042.0
2025-05-19 13:10:00,89.31,89.33,89.26,89.3,15554.0,89.31,89.33,89.26,89.3,15554.0
2025-05-19 13:15:00,89.3,89.35,89.27,89.35,16834.0,89.3,89.35,89.27,89.35,16834.0
2025-05-19 13:20:00,89.34,89.36,89.3,89.34,10484.0,89.34,89.36,89.3,89.34,10484.0
2025-05-19 13:25:00,89.36,89.39,89.31,89.34,16799.0,89.36,89.39,89.31,89.34,16799.0
2025-05-19 13:30:00,89.34,89.38,89.27,89.37,26689.0,89.34,89.38,89.27,89.37,26689.0
2025-05-19 13:35:00,89.37,89.39,89.33,89.34,23605.0,89.37,89.39,89.33,89.34,23605.0
2025-05-19 13:40:00,89.34,89.35,89.31,89.32,11151.0,89.34,89.35,89.31,89.32,11151.0
2025-05-19 13:45:00,89.33,89.34,89.28,89.31,19832.0,89.33,89.34,89.28,89.31,19832.0
2025-05-19 13:50:00,89.3,89.35,89.27,89.28,37081.0,89.3,89.35,89.27,89.28,37081.0
2025-05-19 13:55:00,89.28,89.3,89.23,89.23,35702.0,89.28,89.3,89.23,89.23,35702.0
2025-05-19 14:00:00,89.23,89.23,89.15,89.19,42192.0,89.23,89.23,89.15,89.19,42192.0
2025-05-19 14:05:00,89.19,89.22,89.16,89.22,16951.0,89.19,89.22,89.16,89.22,16951.0
2025-05-19 14:10:00,89.2,89.2,89.14,89.15,17241.0,89.2,89.2,89.14,89.15,17241.0
2025-05-19 14:15:00,89.15,89.16,89.08,89.11,24179.0,89.15,89.16,89.08,89.11,24179.0
2025-05-19 14:20:00,89.1,89.16,89.08,89.13,20790.0,89.1,89.16,89.08,89.13,20790.0
2025-05-19 14:25:00,89.14,89.18,89.11,89.11,23852.0,89.14,89.18,89.11,89.11,23852.0
2025-05-19 14:30:00,89.12,89.15,89.08,89.14,43359.0,89.12,89.15,89.08,89.14,43359.0
2025-05-19 14:35:00,89.14,89.21,89.13,89.2,14418.0,89.14,89.21,89.13,89.2,14418.0
2025-05-19 14:40:00,89.2,89.23,89.19,89.21,18666.0,89.2,89.23,89.19,89.21,18666.0
2025-05-19 14:45:00,89.21,89.23,89.17,89.23,24811.0,89.21,89.23,89.17,89.23,24811.0
2025-05-19 14:50:00,89.23,89.26,89.22,89.23,42012.0,89.23,89.26,89.22,89.23,42012.0
2025-05-19 14:55:00,89.23,89.26,89.2,89.25,26562.0,89.23,89.26,89.2,89.25,26562.0
2025-05-19 15:00:00,89.25,89.29,89.15,89.16,36863.0,89.25,89.29,89.15,89.16,36863.0
2025-05-19 15:05:00,89.15,89.18,89.1,89.11,63198.0,89.15,89.18,89.1,89.11,63198.0
2025-05-19 15:10:00,89.11,89.11,89.03,89.06,31630.0,89.11,89.11,89.03,89.06,31630.0
2025-05-19 15:15:00,89.06,89.08,89.0,89.03,66502.0,89.06,89.08,89.0,89.03,66502.0
2025-05-19 15:20:00,89.02,89.06,88.99,89.02,79735.0,89.02,89.06,88.99,89.02,79735.0
2025-05-19 15:25:00,89.02,89.06,88.98,89.04,29159.0,89.02,89.06,88.98,89.04,29159.0
2025-05-19 15:30:00,89.04,89.05,89.0,89.01,45554.0,89.04,89.05,89.0,89.01,45554.0
2025-05-19 15:35:00,89.01,89.03,88.97,89.02,41240.0,89.01,89.03,88.97,89.02,41240.0
2025-05-19 15:40:00,89.02,89.03,88.99,89.02,57908.0,89.02,89.03,88.99,89.02,57908.0
2025-05-19 15:45:00,89.02,89.19,89.0,89.18,67250.0,89.02,89.19,89.0,89.18,67250.0
2025-05-19 15:50:00,89.19,89.24,89.15,89.19,93141.0,89.19,89.24,89.15,89.19,93141.0
2025-05-19 15:55:00,89.18,89.25,89.11,89.21,279358.0,89.18,89.25,89.11,89.21,279358.0
2025-05-20 09:30:00,89.11,89.76,88.96,89.76,157324.0,89.11,89.76,88.96,89.76,157324.0
2025-05-20 09:35:00,89.72,89.85,89.6,89.7,105144.0,89.72,89.85,89.6,89.7,105144.0
2025-05-20 09:40:00,89.69,89.71,89.32,89.34,50559.0,89.69,89.71,89.32,89.34,50559.0
2025-05-20 09:45:00,89.34,89.37,89.2,89.23,29044.0,89.34,89.37,89.2,89.23,29044.0
2025-05-20 09:50:00,89.22,89.31,89.18,89.23,44386.0,89.22,89.31,89.18,89.23,44386.0
2025-05-20 09:55:00,89.23,89.3,89.15,89.18,38421.0,89.23,89.3,89.15,89.18,38421.0
2025-05-20 10:00:00,89.19,89.36,89.15,89.28,33797.0,89.19,89.36,89.15,89.28,33797.0
2025-05-20 10:05:00,89.28,89.36,89.2,89.32,27243.0,89.28,89.36,89.2,89.32,27243.0
2025-05-20 10:10:00,89.32,89.35,89.26,89.33,20555.0,89.32,89.35,89.26,89.33,20555.0
2025-05-20 10:15:00,89.32,89.38,89.31,89.37,21954.0,89.32,89.38,89.31,89.37,21954.0
2025-05-20 10:20:00,89.36,89.46,89.29,89.4,20869.0,89.36,89.46,89.29,89.4,20869.0
2025-05-20 10:25:00,89.4,89.46,89.32,89.34,18602.0,89.4,89.46,89.32,89.34,18602.0
2025-05-20 10:30:00,89.32,89.35,89.26,89.32,20587.0,89.32,89.35,89.26,89.32,20587.0
2025-05-20 10:35:00,89.33,89.33,89.21,89.31,50460.0,89.33,89.33,89.21,89.31,50460.0
2025-05-20 10:40:00,89.3,89.34,89.24,89.32,29986.0,89.3,89.34,89.24,89.32,29986.0
2025-05-20 10:45:00,89.33,89.37,89.3,89.33,25618.0,89.33,89.37,89.3,89.33,25618.0
2025-05-20 10:50:00,89.32,89.32,89.23,89.26,23261.0,89.32,89.32,89.23,89.26,23261.0
2025-05-20 10:55:00,89.27,89.29,89.23,89.24,26133.0,89.27,89.29,89.23,89.24,26133.0
2025-05-20 11:00:00,89.22,89.26,89.15,89.22,17035.0,89.22,89.26,89.15,89.22,17035.0
2025-05-20 11:05:00,89.22,89.26,89.21,89.21,11302.0,89.22,89.26,89.21,89.21,11302.0
2025-05-20 11:10:00,89.22,89.32,89.22,89.3,19672.0,89.22,89.32,89.22,89.3,19672.0
2025-05-20 11:15:00,89.3,89.31,89.24,89.28,33729.0,89.3,89.31,89.24,89.28,33729.0
2025-05-20 11:20:00,89.28,89.3,89.23,89.23,10977.0,89.28,89.3,89.23,89.23,10977.0
2025-05-20 11:25:00,89.24,89.34,89.23,89.31,27573.0,89.24,89.34,89.23,89.31,27573.0
2025-05-20 11:30:00,89.31,89.31,89.24,89.26,21141.0,89.31,89.31,89.24,89.26,21141.0
2025-05-20 11:35:00,89.26,89.3,89.24,89.28,36429.0,89.26,89.3,89.24,89.28,36429.0
2025-05-20 11:40:00,89.27,89.29,89.22,89.22,32734.0,89.27,89.29,89.22,89.22,32734.0
2025-05-20 11:45:00,89.23,89.27,89.18,89.27,26723.0,89.23,89.27,89.18,89.27,26723.0
2025-05-20 11:50:00,89.27,89.29,89.26,89.27,13520.0,89.27,89.29,89.26,89.27,13520.0
2025-05-20 11:55:00,89.27,89.35,89.26,89.29,32288.0,89.27,89.35,89.26,89.29,32288.0
2025-05-20 12:00:00,89.29,89.33,89.28,89.29,15483.0,89.29,89.33,89.28,89.29,15483.0
2025-05-20 12:05:00,89.29,89.3,89.22,89.24,22423.0,89.29,89.3,89.22,89.24,22423.0
2025-05-20 12:10:00,89.25,89.26,89.2,89.23,26807.0,89.25,89.26,89.2,89.23,26807.0
2025-05-20 12:15:00,89.23,89.25,89.16,89.23,24165.0,89.23,89.25,89.16,89.23,24165.0
2025-05-20 12:20:00,89.23,89.27,89.16,89.18,31110.0,89.23,89.27,89.16,89.18,31110.0
2025-05-20 12:25:00,89.17,89.21,89.13,89.14,32357.0,89.17,89.21,89.13,89.14,32357.0
2025-05-20 12:30:00,89.14,89.18,89.1,89.14,55060.0,89.14,89.18,89.1,89.14,55060.0
2025-05-20 12:35:00,89.15,89.17,89.06,89.08,46574.0,89.15,89.17,89.06,89.08,46574.0
2025-05-20 12:40:00,89.07,89.12,89.06,89.08,47991.0,89.07,89.12,89.06,89.08,47991.0
2025-05-20 12:45:00,89.08,89.09,89.05,89.06,23168.0,89.08,89.09,89.05,89.06,23168.0
2025-05-20 12:50:00,89.05,89.1,89.03,89.08,38831.0,89.05,89.1,89.03,89.08,38831.0
2025-05-20 12:55:00,89.07,89.11,89.07,89.09,30467.0,89.07,89.11,89.07,89.09,30467.0
2025-05-20 13:00:00,89.1,89.2,89.1,89.19,46044.0,89.1,89.2,89.1,89.19,46044.0
2025-05-20 13:05:00,89.19,89.22,89.17,89.21,20537.0,89.19,89.22,89.17,89.21,20537.0
2025-05-20 13:10:00,89.21,89.29,89.2,89.29,18871.0,89.21,89.29,89.2,89.29,18871.0
2025-05-20 13:15:00,89.29,89.37,89.26,89.35,29355.0,89.29,89.37,89.26,89.35,29355.0
2025-05-20 13:20:00,89.36,89.41,89.33,89.36,54320.0,89.36,89.41,89.33,89.36,54320.0
2025-05-20 13:25:00,89.35,89.42,89.35,89.36,34173.0,89.35,89.42,89.35,89.36,34173.0
2025-05-20 13:30:00,89.36,89.39,89.29,89.36,59702.0,89.36,89.39,89.29,89.36,59702.0
2025-05-20 13:35:00,89.35,89.4,89.35,89.38,25800.0,89.35,89.4,89.35,89.38,25800.0
2025-05-20 13:40:00,89.39,89.4,89.35,89.37,18430.0,89.39,89.4,89.35,89.37,18430.0
2025-05-20 13:45:00,89.37,89.39,89.24,89.25,88789.0,89.37,89.39,89.24,89.25,88789.0
2025-05-20 13:50:00,89.25,89.26,89.17,89.22,38384.0,89.25,89.26,89.17,89.22,38384.0
2025-05-20 13:55:00,89.21,89.24,89.14,89.24,75049.0,89.21,89.24,89.14,89.24,75049.0
2025-05-20 14:00:00,89.23,89.28,89.22,89.23,31912.0,89.23,89.28,89.22,89.23,31912.0
2025-05-20 14:05:00,89.24,89.28,89.23,89.25,22591.0,89.24,89.28,89.23,89.25,22591.0
2025-05-20 14:10:00,89.24,89.24,89.16,89.2,60985.0,89.24,89.24,89.16,89.2,60985.0
2025-05-20 14:15:00,89.19,89.27,89.17,89.21,37523.0,89.19,89.27,89.17,89.21,37523.0
2025-05-20 14:20:00,89.22,89.22,89.08,89.2,44911.0,89.22,89.22,89.08,89.2,44911.0
2025-05-20 14:25:00,89.2,89.23,89.02,89.02,52959.0,89.2,89.23,89.02,89.02,52959.0
2025-05-20 14:30:00,89.03,89.06,88.96,89.04,33625.0,89.03,89.06,88.96,89.04,33625.0
2025-05-20 14:35:00,89.03,89.14,89.03,89.12,30671.0,89.03,89.14,89.03,89.12,30671.0
2025-05-20 14:40:00,89.11,89.12,88.96,89.04,71223.0,89.11,89.12,88.96,89.04,71223.0
2025-05-20 14:45:00,89.04,89.06,88.97,88.97,50371.0,89.04,89.06,88.97,88.97,50371.0
2025-05-20 14:50:00,88.98,89.04,88.96,89.03,61796.0,88.98,89.04,88.96,89.03,61796.0
2025-05-20 14:55:00,89.03,89.09,89.03,89.05,23838.0,89.03,89.09,89.03,89.05,23838.0
2025-05-20 15:00:00,89.05,89.05,88.8,88.8,52036.0,89.05,89.05,88.8,88.8,52036.0
2025-05-20 15:05:00,88.8,88.94,88.8,88.94,32274.0,88.8,88.94,88.8,88.94,32274.0
2025-05-20 15:10:00,88.94,88.96,88.9,88.95,18240.0,88.94,88.96,88.9,88.95,18240.0
2025-05-20 15:15:00,88.95,89.0,88.92,88.99,22326.0,88.95,89.0,88.92,88.99,22326.0
2025-05-20 15:20:00,88.99,89.02,88.95,89.0,26877.0,88.99,89.02,88.95,89.0,26877.0
2025-05-20 15:25:00,89.0,89.08,88.98,89.06,26189.0,89.0,89.08,88.98,89.06,26189.0
2025-05-20 15:30:00,89.06,89.12,89.05,89.12,65926.0,89.06,89.12,89.05,89.12,65926.0
2025-05-20 15:35:00,89.12,89.14,89.06,89.1,33323.0,89.12,89.14,89.06,89.1,33323.0
2025-05-20 15:40:00,89.09,89.12,89.05,89.06,52754.0,89.09,89.12,89.05,89.06,52754.0
2025-05-20 15:45:00,89.07,89.15,89.02,89.06,67389.0,89.07,89.15,89.02,89.06,67389.0
2025-05-20 15:50:00,89.05,89.24,89.01,89.13,114759.0,89.05,89.24,89.01,89.13,114759.0
2025-05-20 15:55:00,89.15,89.24,89.08,89.17,462178.0,89.15,89.24,89.08,89.17,462178.0
2025-05-21 09:30:00,88.92,88.92,88.4,88.68,138484.0,88.92,88.92,88.4,88.68,138484.0
2025-05-21 09:35:00,88.68,88.81,88.64,88.75,39484.0,88.68,88.81,88.64,88.75,39484.0
2025-05-21 09:40:00,88.77,88.82,88.69,88.79,30409.0,88.77,88.82,88.69,88.79,30409.0
2025-05-21 09:45:00,88.78,88.81,88.65,88.68,19221.0,88.78,88.81,88.65,88.68,19221.0
2025-05-21 09:50:00,88.68,88.7,88.55,88.61,30858.0,88.68,88.7,88.55,88.61,30858.0
2025-05-21 09:55:00,88.61,88.69,88.58,88.63,39794.0,88.61,88.69,88.58,88.63,39794.0
2025-05-21 10:00:00,88.62,88.81,88.62,88.73,94275.0,88.62,88.81,88.62,88.73,94275.0
2025-05-21 10:05:00,88.73,88.75,88.52,88.52,17259.0,88.73,88.75,88.52,88.52,17259.0
2025-05-21 10:10:00,88.51,88.56,88.34,88.55,77024.0,88.51,88.56,88.34,88.55,77024.0
2025-05-21 10:15:00,88.54,88.56,88.47,88.54,43823.0,88.54,88.56,88.47,88.54,43823.0
2025-05-21 10:20:00,88.54,88.64,88.54,88.59,26644.0,88.54,88.64,88.54,88.59,26644.0
2025-05-21 10:25:00,88.58,88.6,88.4,88.43,30632.0,88.58,88.6,88.4,88.43,30632.0
2025-05-21 10:30:00,88.42,88.43,88.19,88.24,39899.0,88.42,88.43,88.19,88.24,39899.0
2025-05-21 10:35:00,88.26,88.31,88.17,88.29,27917.0,88.26,88.31,88.17,88.29,27917.0
2025-05-21 10:40:00,88.31,88.38,88.22,88.22,50610.0,88.31,88.38,88.22,88.22,50610.0
2025-05-21 10:45:00,88.23,88.28,88.11,88.19,38114.0,88.23,88.28,88.11,88.19,38114.0
2025-05-21 10:50:00,88.18,88.24,88.12,88.13,41373.0,88.18,88.24,88.12,88.13,41373.0
2025-05-21 10:55:00,88.13,88.33,88.13,88.33,27485.0,88.13,88.33,88.13,88.33,27485.0
2025-05-21 11:00:00,88.31,88.32,88.17,88.25,48199.0,88.31,88.32,88.17,88.25,48199.0
2025-05-21 11:05:00,88.25,88.41,88.25,88.37,34271.0,88.25,88.41,88.25,88.37,34271.0
2025-05-21 11:10:00,88.38,88.47,88.35,88.46,20191.0,88.38,88.47,88.35,88.46,20191.0
2025-05-21 11:15:00,88.46,88.47,88.39,88.43,44893.0,88.46,88.47,88.39,88.43,44893.0
2025-05-21 11:20:00,88.42,88.43,88.31,88.36,28783.0,88.42,88.43,88.31,88.36,28783.0
2025-05-21 11:25:00,88.36,88.36,88.21,88.22,26000.0,88.36,88.36,88.21,88.22,26000.0
2025-05-21 11:30:00,88.22,88.23,88.15,88.17,114133.0,88.22,88.23,88.15,88.17,114133.0
2025-05-21 11:35:00,88.18,88.32,88.12,88.3,181743.0,88.18,88.32,88.12,88.3,181743.0
2025-05-21 11:40:00,88.3,88.43,88.24,88.33,99086.0,88.3,88.43,88.24,88.33,99086.0
2025-05-21 11:45:00,88.32,88.44,88.31,88.42,54293.0,88.32,88.44,88.31,88.42,54293.0
2025-05-21 11:50:00,88.42,88.55,88.4,88.54,27181.0,88.42,88.55,88.4,88.54,27181.0
2025-05-21 11:55:00,88.54,88.59,88.46,88.49,26390.0,88.54,88.59,88.46,88.49,26390.0
2025-05-21 12:00:00,88.49,88.55,88.47,88.48,65053.0,88.49,88.55,88.47,88.48,65053.0
2025-05-21 12:05:00,88.48,88.55,88.41,88.52,60294.0,88.48,88.55,88.41,88.52,60294.0
2025-05-21 12:10:00,88.52,88.61,88.51,88.6,18444.0,88.52,88.61,88.51,88.6,18444.0
2025-05-21 12:15:00,88.59,88.66,88.58,88.63,17908.0,88.59,88.66,88.58,88.63,17908.0
2025-05-21 12:20:00,88.63,88.63,88.56,88.58,13024.0,88.63,88.63,88.56,88.58,13024.0
2025-05-21 12:25:00,88.59,88.63,88.57,88.58,36086.0,88.59,88.63,88.57,88.58,36086.0
2025-05-21 12:30:00,88.58,88.64,88.58,88.6,16056.0,88.58,88.64,88.58,88.6,16056.0
2025-05-21 12:35:00,88.6,88.62,88.55,88.6,48191.0,88.6,88.62,88.55,88.6,48191.0
2025-05-21 12:40:00,88.6,88.62,88.57,88.61,30437.0,88.6,88.62,88.57,88.61,30437.0
2025-05-21 12:45:00,88.61,88.7,88.6,88.69,17082.0,88.61,88.7,88.6,88.69,17082.0
2025-05-21 12:50:00,88.7,88.71,88.64,88.67,17985.0,88.7,88.71,88.64,88.67,17985.0
2025-05-21 12:55:00,88.67,88.68,88.56,88.57,13398.0,88.67,88.68,88.56,88.57,13398.0
2025-05-21 13:00:00,88.58,88.63,88.53,88.61,23263.0,88.58,88.63,88.53,88.61,23263.0
2025-05-21 13:05:00,88.62,88.63,88.43,88.45,21783.0,88.62,88.63,88.43,88.45,21783.0
2025-05-21 13:10:00,88.44,88.44,88.32,88.32,17269.0,88.44,88.44,88.32,88.32,17269.0
2025-05-21 13:15:00,88.32,88.35,88.04,88.13,46912.0,88.32,88.35,88.04,88.13,46912.0
2025-05-21 13:20:00,88.12,88.12,87.81,87.87,51269.0,88.12,88.12,87.81,87.87,51269.0
2025-05-21 13:25:00,87.85,87.88,87.65,87.68,45278.0,87.85,87.88,87.65,87.68,45278.0
2025-05-21 13:30:00,87.69,87.9,87.55,87.84,41184.0,87.69,87.9,87.55,87.84,41184.0
2025-05-21 13:35:00,87.83,88.07,87.77,88.03,39227.0,87.83,88.07,87.77,88.03,39227.0
2025-05-21 13:40:00,88.03,88.04,87.88,87.89,27385.0,88.03,88.04,87.88,87.89,27385.0
2025-05-21 13:45:00,87.9,88.02,87.78,87.84,99380.0,87.9,88.02,87.78,87.84,99380.0
2025-05-21 13:50:00,87.81,87.89,87.71,87.76,91253.0,87.81,87.89,87.71,87.76,91253.0
2025-05-21 13:55:00,87.75,87.77,87.67,87.73,45198.0,87.75,87.77,87.67,87.73,45198.0
2025-05-21 14:00:00,87.74,87.77,87.6,87.62,31651.0,87.74,87.77,87.6,87.62,31651.0
2025-05-21 14:05:00,87.62,87.82,87.59,87.8,33691.0,87.62,87.82,87.59,87.8,33691.0
2025-05-21 14:10:00,87.8,87.8,87.65,87.69,17796.0,87.8,87.8,87.65,87.69,17796.0
2025-05-21 14:15:00,87.7,87.74,87.63,87.66,24178.0,87.7,87.74,87.63,87.66,24178.0
2025-05-21 14:20:00,87.66,87.66,87.55,87.64,36730.0,87.66,87.66,87.55,87.64,36730.0
2025-05-21 14:25:00,87.64,87.73,87.63,87.69,24982.0,87.64,87.73,87.63,87.69,24982.0
2025-05-21 14:30:00,87.68,87.77,87.67,87.77,26519.0,87.68,87.77,87.67,87.77,26519.0
2025-05-21 14:35:00,87.77,87.81,87.64,87.7,21233.0,87.77,87.81,87.64,87.7,21233.0
2025-05-21 14:40:00,87.69,87.78,87.67,87.7,49611.0,87.69,87.78,87.67,87.7,49611.0
2025-05-21 14:45:00,87.71,87.75,87.54,87.57,68946.0,87.71,87.75,87.54,87.57,68946.0
2025-05-21 14:50:00,87.56,87.64,87.53,87.58,74891.0,87.56,87.64,87.53,87.58,74891.0
2025-05-21 14:55:00,87.58,87.67,87.5,87.57,79473.0,87.58,87.67,87.5,87.57,79473.0
2025-05-21 15:00:00,87.58,87.64,87.54,87.57,26597.0,87.58,87.64,87.54,87.57,26597.0
2025-05-21 15:05:00,87.56,87.61,87.46,87.48,31656.0,87.56,87.61,87.46,87.48,31656.0
2025-05-21 15:10:00,87.47,87.57,87.37,87.56,73940.0,87.47,87.57,87.37,87.56,73940.0
2025-05-21 15:15:00,87.55,87.57,87.42,87.46,50342.0,87.55,87.57,87.42,87.46,50342.0
2025-05-21 15:20:00,87.46,87.51,87.4,87.43,32229.0,87.46,87.51,87.4,87.43,32229.0
2025-05-21 15:25:00,87.42,87.44,87.32,87.4,40690.0,87.42,87.44,87.32,87.4,40690.0
2025-05-21 15:30:00,87.39,87.6,87.39,87.55,50338.0,87.39,87.6,87.39,87.55,50338.0
2025-05-21 15:35:00,87.55,87.68,87.53,87.67,63661.0,87.55,87.68,87.53,87.67,63661.0
2025-05-21 15:40:00,87.67,87.71,87.61,87.67,52566.0,87.67,87.71,87.61,87.67,52566.0
2025-05-21 15:45:00,87.67,87.73,87.62,87.63,89693.0,87.67,87.73,87.62,87.63,89693.0
2025-05-21 15:50:00,87.63,87.83,87.59,87.72,248976.0,87.63,87.83,87.59,87.72,248976.0
2025-05-21 15:55:00,87.72,87.74,87.54,87.56,463352.0,87.72,87.74,87.54,87.56,463352.0
2025-05-22 09:30:00,87.22,87.64,87.0,87.42,145725.0,87.22,87.64,87.0,87.42,145725.0
2025-05-22 09:35:00,87.42,87.5,87.32,87.48,24125.0,87.42,87.5,87.32,87.48,24125.0
2025-05-22 09:40:00,87.48,87.57,87.36,87.43,41716.0,87.48,87.57,87.36,87.43,41716.0
2025-05-22 09:45:00,87.45,87.49,87.28,87.31,50877.0,87.45,87.49,87.28,87.31,50877.0
2025-05-22 09:50:00,87.33,87.45,87.24,87.33,30465.0,87.33,87.45,87.24,87.33,30465.0
2025-05-22 09:55:00,87.34,87.37,87.18,87.24,63558.0,87.34,87.37,87.18,87.24,63558.0
2025-05-22 10:00:00,87.26,87.47,87.25,87.45,81893.0,87.26,87.47,87.25,87.45,81893.0
2025-05-22 10:05:00,87.45,87.52,87.38,87.4,87016.0,87.45,87.52,87.38,87.4,87016.0
2025-05-22 10:10:00,87.4,87.44,87.23,87.3,120984.0,87.4,87.44,87.23,87.3,120984.0
2025-05-22 10:15:00,87.31,87.4,87.24,87.38,22762.0,87.31,87.4,87.24,87.38,22762.0
2025-05-22 10:20:00,87.36,87.37,87.16,87.16,27287.0,87.36,87.37,87.16,87.16,27287.0
2025-05-22 10:25:00,87.16,87.25,87.11,87.19,32936.0,87.16,87.25,87.11,87.19,32936.0
2025-05-22 10:30:00,87.2,87.35,87.2,87.35,100020.0,87.2,87.35,87.2,87.35,100020.0
2025-05-22 10:35:00,87.36,87.37,87.18,87.2,36331.0,87.36,87.37,87.18,87.2,36331.0
2025-05-22 10:40:00,87.21,87.33,87.12,87.16,30645.0,87.21,87.33,87.12,87.16,30645.0
2025-05-22 10:45:00,87.15,87.23,87.12,87.15,20040.0,87.15,87.23,87.12,87.15,20040.0
2025-05-22 10:50:00,87.15,87.19,87.06,87.06,25931.0,87.15,87.19,87.06,87.06,25931.0
2025-05-22 10:55:00,87.06,87.17,86.95,87.14,27991.0,87.06,87.17,86.95,87.14,27991.0
2025-05-22 11:00:00,87.16,87.28,87.14,87.26,34012.0,87.16,87.28,87.14,87.26,34012.0
2025-05-22 11:05:00,87.26,87.34,87.22,87.3,23509.0,87.26,87.34,87.22,87.3,23509.0
2025-05-22 11:10:00,87.29,87.32,87.21,87.22,21293.0,87.29,87.32,87.21,87.22,21293.0
2025-05-22 11:15:00,87.22,87.23,87.11,87.19,26964.0,87.22,87.23,87.11,87.19,26964.0
2025-05-22 11:20:00,87.2,87.37,87.18,87.34,19359.0,87.2,87.37,87.18,87.34,19359.0
2025-05-22 11:25:00,87.35,87.39,87.28,87.32,33401.0,87.35,87.39,87.28,87.32,33401.0
2025-05-22 11:30:00,87.33,87.42,87.3,87.39,47200.0,87.33,87.42,87.3,87.39,47200.0
2025-05-22 11:35:00,87.39,87.47,87.36,87.44,156951.0,87.39,87.47,87.36,87.44,156951.0
2025-05-22 11:40:00,87.43,87.46,87.38,87.39,37881.0,87.43,87.46,87.38,87.39,37881.0
2025-05-22 11:45:00,87.39,87.42,87.3,87.33,20748.0,87.39,87.42,87.3,87.33,20748.0
2025-05-22 11:50:00,87.33,87.39,87.31,87.35,38501.0,87.33,87.39,87.31,87.35,38501.0
2025-05-22 11:55:00,87.36,87.38,87.32,87.36,40702.0,87.36,87.38,87.32,87.36,40702.0
2025-05-22 12:00:00,87.36,87.43,87.35,87.42,25163.0,87.36,87.43,87.35,87.42,25163.0
2025-05-22 12:05:00,87.41,87.48,87.36,87.43,63914.0,87.41,87.48,87.36,87.43,63914.0
2025-05-22 12:10:00,87.42,87.56,87.41,87.56,74899.0,87.42,87.56,87.41,87.56,74899.0
2025-05-22 12:15:00,87.57,87.61,87.47,87.47,12242.0,87.57,87.61,87.47,87.47,12242.0
2025-05-22 12:20:00,87.46,87.47,87.41,87.44,11396.0,87.46,87.47,87.41,87.44,11396.0
2025-05-22 12:25:00,87.42,87.46,87.4,87.41,19673.0,87.42,87.46,87.4,87.41,19673.0
2025-05-22 12:30:00,87.4,87.42,87.36,87.4,16201.0,87.4,87.42,87.36,87.4,16201.0
2025-05-22 12:35:00,87.41,87.46,87.39,87.41,11796.0,87.41,87.46,87.39,87.41,11796.0
2025-05-22 12:40:00,87.42,87.53,87.41,87.52,32803.0,87.42,87.53,87.41,87.52,32803.0
2025-05-22 12:45:00,87.52,87.54,87.46,87.46,23921.0,87.52,87.54,87.46,87.46,23921.0
2025-05-22 12:50:00,87.46,87.49,87.43,87.48,13404.0,87.46,87.49,87.43,87.48,13404.0
2025-05-22 12:55:00,87.48,87.48,87.36,87.36,23181.0,87.48,87.48,87.36,87.36,23181.0
2025-05-22 13:00:00,87.37,87.39,87.29,87.32,17575.0,87.37,87.39,87.29,87.32,17575.0
2025-05-22 13:05:00,87.32,87.37,87.31,87.33,13311.0,87.32,87.37,87.31,87.33,13311.0
2025-05-22 13:10:00,87.33,87.36,87.31,87.32,13939.0,87.33,87.36,87.31,87.32,13939.0
2025-05-22 13:15:00,87.33,87.46,87.33,87.43,21688.0,87.33,87.46,87.33,87.43,21688.0
2025-05-22 13:20:00,87.45,87.49,87.42,87.44,36958.0,87.45,87.49,87.42,87.44,36958.0
2025-05-22 13:25:00,87.43,87.49,87.41,87.46,144129.0,87.43,87.49,87.41,87.46,144129.0
2025-05-22 13:30:00,87.47,87.48,87.38,87.44,46965.0,87.47,87.48,87.38,87.44,46965.0
2025-05-22 13:35:00,87.44,87.47,87.4,87.43,27872.0,87.44,87.47,87.4,87.43,27872.0
2025-05-22 13:40:00,87.42,87.45,87.38,87.45,29539.0,87.42,87.45,87.38,87.45,29539.0
2025-05-22 13:45:00,87.46,87.47,87.36,87.44,29674.0,87.46,87.47,87.36,87.44,29674.0
2025-05-22 13:50:00,87.44,87.45,87.39,87.43,25014.0,87.44,87.45,87.39,87.43,25014.0
2025-05-22 13:55:00,87.44,87.52,87.39,87.45,28580.0,87.44,87.52,87.39,87.45,28580.0
2025-05-22 14:00:00,87.44,87.5,87.42,87.45,32387.0,87.44,87.5,87.42,87.45,32387.0
2025-05-22 14:05:00,87.45,87.47,87.39,87.46,32360.0,87.45,87.47,87.39,87.46,32360.0
2025-05-22 14:10:00,87.46,87.53,87.42,87.52,24561.0,87.46,87.53,87.42,87.52,24561.0
2025-05-22 14:15:00,87.53,87.63,87.52,87.59,31971.0,87.53,87.63,87.52,87.59,31971.0
2025-05-22 14:20:00,87.59,87.63,87.51,87.58,35687.0,87.59,87.63,87.51,87.58,35687.0
2025-05-22 14:25:00,87.59,87.62,87.52,87.55,43674.0,87.59,87.62,87.52,87.55,43674.0
2025-05-22 14:30:00,87.55,87.59,87.51,87.56,34712.0,87.55,87.59,87.51,87.56,34712.0
2025-05-22 14:35:00,87.56,87.57,87.46,87.48,27494.0,87.56,87.57,87.46,87.48,27494.0
2025-05-22 14:40:00,87.47,87.47,87.4,87.42,24417.0,87.47,87.47,87.4,87.42,24417.0
2025-05-22 14:45:00,87.42,87.46,87.37,87.37,29320.0,87.42,87.46,87.37,87.37,29320.0
2025-05-22 14:50:00,87.38,87.44,87.37,87.39,33392.0,87.38,87.44,87.37,87.39,33392.0
2025-05-22 14:55:00,87.39,87.44,87.38,87.41,33165.0,87.39,87.44,87.38,87.41,33165.0
2025-05-22 15:00:00,87.43,87.47,87.41,87.46,31211.0,87.43,87.47,87.41,87.46,31211.0
2025-05-22 15:05:00,87.45,87.48,87.35,87.36,35900.0,87.45,87.48,87.35,87.36,35900.0
2025-05-22 15:10:00,87.37,87.4,87.36,87.4,24775.0,87.37,87.4,87.36,87.4,24775.0
2025-05-22 15:15:00,87.42,87.42,87.38,87.4,28320.0,87.42,87.42,87.38,87.4,28320.0
2025-05-22 15:20:00,87.4,87.52,87.4,87.5,39887.0,87.4,87.52,87.4,87.5,39887.0
2025-05-22 15:25:00,87.51,87.67,87.5,87.65,35121.0,87.51,87.67,87.5,87.65,35121.0
2025-05-22 15:30:00,87.66,87.67,87.56,87.62,46611.0,87.66,87.67,87.56,87.62,46611.0
2025-05-22 15:35:00,87.61,87.61,87.53,87.56,50269.0,87.61,87.61,87.53,87.56,50269.0
2025-05-22 15:40:00,87.55,87.59,87.48,87.48,60688.0,87.55,87.59,87.48,87.48,60688.0
2025-05-22 15:45:00,87.48,87.56,87.39,87.54,97505.0,87.48,87.56,87.39,87.54,97505.0
2025-05-22 15:50:00,87.54,87.64,87.32,87.34,130319.0,87.54,87.64,87.32,87.34,130319.0
2025-05-22 15:55:00,87.34,87.37,87.17,87.3,472753.0,87.34,87.37,87.17,87.3,472753.0
2025-05-23 09:30:00,86.25,86.65,86.03,86.53,149850.0,86.25,86.65,86.03,86.53,149850.0
2025-05-23 09:35:00,86.55,86.79,86.53,86.75,39191.0,86.55,86.79,86.53,86.75,39191.0
2025-05-23 09:40:00,86.73,86.84,86.68,86.82,25504.0,86.73,86.84,86.68,86.82,25504.0
2025-05-23 09:45:00,86.84,86.9,86.75,86.79,27747.0,86.84,86.9,86.75,86.79,27747.0
2025-05-23 09:50:00,86.8,86.93,86.77,86.84,34319.0,86.8,86.93,86.77,86.84,34319.0
2025-05-23 09:55:00,86.85,86.97,86.83,86.93,29111.0,86.85,86.97,86.83,86.93,29111.0
2025-05-23 10:00:00,86.91,87.1,86.89,87.06,43217.0,86.91,87.1,86.89,87.06,43217.0
2025-05-23 10:05:00,87.06,87.1,86.93,86.94,18037.0,87.06,87.1,86.93,86.94,18037.0
2025-05-23 10:10:00,86.92,87.09,86.89,87.09,35090.0,86.92,87.09,86.89,87.09,35090.0
2025-05-23 10:15:00,87.08,87.09,86.95,86.95,14887.0,87.08,87.09,86.95,86.95,14887.0
2025-05-23 10:20:00,86.95,87.17,86.93,87.15,29340.0,86.95,87.17,86.93,87.15,29340.0
2025-05-23 10:25:00,87.16,87.19,87.06,87.09,15667.0,87.16,87.19,87.06,87.09,15667.0
2025-05-23 10:30:00,87.12,87.27,87.09,87.27,43723.0,87.12,87.27,87.09,87.27,43723.0
2025-05-23 10:35:00,87.26,87.27,87.17,87.26,18871.0,87.26,87.27,87.17,87.26,18871.0
2025-05-23 10:40:00,87.25,87.37,87.19,87.33,54970.0,87.25,87.37,87.19,87.33,54970.0
2025-05-23 10:45:00,87.33,87.4,87.32,87.32,23879.0,87.33,87.4,87.32,87.32,23879.0
2025-05-23 10:50:00,87.34,87.34,87.18,87.19,18600.0,87.34,87.34,87.18,87.19,18600.0
2025-05-23 10:55:00,87.2,87.22,87.12,87.13,15325.0,87.2,87.22,87.12,87.13,15325.0
2025-05-23 11:00:00,87.15,87.24,87.1,87.2,16648.0,87.15,87.24,87.1,87.2,16648.0
2025-05-23 11:05:00,87.19,87.22,87.08,87.2,15267.0,87.19,87.22,87.08,87.2,15267.0
2025-05-23 11:10:00,87.23,87.23,87.13,87.2,18540.0,87.23,87.23,87.13,87.2,18540.0
2025-05-23 11:15:00,87.19,87.22,87.13,87.17,29072.0,87.19,87.22,87.13,87.17,29072.0
2025-05-23 11:20:00,87.17,87.31,87.17,87.3,27309.0,87.17,87.31,87.17,87.3,27309.0
2025-05-23 11:25:00,87.29,87.31,87.25,87.29,32942.0,87.29,87.31,87.25,87.29,32942.0
2025-05-23 11:30:00,87.29,87.4,87.28,87.4,17248.0,87.29,87.4,87.28,87.4,17248.0
2025-05-23 11:35:00,87.39,87.41,87.31,87.32,30272.0,87.39,87.41,87.31,87.32,30272.0
2025-05-23 11:40:00,87.32,87.36,87.31,87.34,17147.0,87.32,87.36,87.31,87.34,17147.0
2025-05-23 11:45:00,87.36,87.39,87.31,87.39,12597.0,87.36,87.39,87.31,87.39,12597.0
2025-05-23 11:50:00,87.4,87.4,87.28,87.3,32108.0,87.4,87.4,87.28,87.3,32108.0
2025-05-23 11:55:00,87.3,87.3,87.22,87.24,14617.0,87.3,87.3,87.22,87.24,14617.0
2025-05-23 12:00:00,87.24,87.31,87.17,87.19,20612.0,87.24,87.31,87.17,87.19,20612.0
2025-05-23 12:05:00,87.18,87.23,87.13,87.16,19760.0,87.18,87.23,87.13,87.16,19760.0
2025-05-23 12:10:00,87.16,87.22,87.15,87.18,5162.0,87.16,87.22,87.15,87.18,5162.0
2025-05-23 12:15:00,87.17,87.23,87.17,87.22,9203.0,87.17,87.23,87.17,87.22,9203.0
2025-05-23 12:20:00,87.22,87.33,87.2,87.32,11035.0,87.22,87.33,87.2,87.32,11035.0
2025-05-23 12:25:00,87.32,87.35,87.27,87.28,11144.0,87.32,87.35,87.27,87.28,11144.0
2025-05-23 12:30:00,87.28,87.28,87.19,87.2,17708.0,87.28,87.28,87.19,87.2,17708.0
2025-05-23 12:35:00,87.21,87.29,87.19,87.28,65042.0,87.21,87.29,87.19,87.28,65042.0
2025-05-23 12:40:00,87.27,87.37,87.25,87.37,124480.0,87.27,87.37,87.25,87.37,124480.0
2025-05-23 12:45:00,87.37,87.43,87.36,87.42,19883.0,87.37,87.43,87.36,87.42,19883.0
2025-05-23 12:50:00,87.42,87.44,87.36,87.38,11620.0,87.42,87.44,87.36,87.38,11620.0
2025-05-23 12:55:00,87.39,87.39,87.27,87.31,12715.0,87.39,87.39,87.27,87.31,12715.0
2025-05-23 13:00:00,87.31,87.33,87.25,87.33,14988.0,87.31,87.33,87.25,87.33,14988.0
2025-05-23 13:05:00,87.33,87.38,87.31,87.36,17976.0,87.33,87.38,87.31,87.36,17976.0
2025-05-23 13:10:00,87.38,87.4,87.33,87.4,20090.0,87.38,87.4,87.33,87.4,20090.0
2025-05-23 13:15:00,87.41,87.51,87.39,87.46,29082.0,87.41,87.51,87.39,87.46,29082.0
2025-05-23 13:20:00,87.45,87.49,87.41,87.47,54097.0,87.45,87.49,87.41,87.47,54097.0
2025-05-23 13:25:00,87.47,87.54,87.47,87.52,22077.0,87.47,87.54,87.47,87.52,22077.0
2025-05-23 13:30:00,87.51,87.54,87.47,87.51,31672.0,87.51,87.54,87.47,87.51,31672.0
2025-05-23 13:35:00,87.5,87.52,87.46,87.47,51425.0,87.5,87.52,87.46,87.47,51425.0
2025-05-23 13:40:00,87.47,87.55,87.46,87.55,42460.0,87.47,87.55,87.46,87.55,42460.0
2025-05-23 13:45:00,87.54,87.6,87.52,87.59,29014.0,87.54,87.6,87.52,87.59,29014.0
2025-05-23 13:50:00,87.59,87.68,87.58,87.62,19760.0,87.59,87.68,87.58,87.62,19760.0
2025-05-23 13:55:00,87.62,87.65,87.58,87.6,30662.0,87.62,87.65,87.58,87.6,30662.0
2025-05-23 14:00:00,87.59,87.73,87.58,87.71,16023.0,87.59,87.73,87.58,87.71,16023.0
2025-05-23 14:05:00,87.71,87.77,87.67,87.69,19169.0,87.71,87.77,87.67,87.69,19169.0
2025-05-23 14:10:00,87.68,87.68,87.57,87.62,30842.0,87.68,87.68,87.57,87.62,30842.0
2025-05-23 14:15:00,87.62,87.68,87.54,87.56,21244.0,87.62,87.68,87.54,87.56,21244.0
2025-05-23 14:20:00,87.57,87.58,87.47,87.57,38652.0,87.57,87.58,87.47,87.57,38652.0
2025-05-23 14:25:00,87.58,87.61,87.49,87.53,21989.0,87.58,87.61,87.49,87.53,21989.0
2025-05-23 14:30:00,87.54,87.6,87.52,87.58,15970.0,87.54,87.6,87.52,87.58,15970.0
2025-05-23 14:35:00,87.59,87.64,87.58,87.58,19015.0,87.59,87.64,87.58,87.58,19015.0
2025-05-23 14:40:00,87.59,87.6,87.56,87.59,18566.0,87.59,87.6,87.56,87.59,18566.0
2025-05-23 14:45:00,87.59,87.61,87.55,87.61,29400.0,87.59,87.61,87.55,87.61,29400.0
2025-05-23 14:50:00,87.61,87.63,87.57,87.6,15635.0,87.61,87.63,87.57,87.6,15635.0
2025-05-23 14:55:00,87.62,87.62,87.54,87.58,24225.0,87.62,87.62,87.54,87.58,24225.0
2025-05-23 15:00:00,87.58,87.58,87.51,87.58,42144.0,87.58,87.58,87.51,87.58,42144.0
2025-05-23 15:05:00,87.58,87.64,87.56,87.61,32541.0,87.58,87.64,87.56,87.61,32541.0
2025-05-23 15:10:00,87.61,87.71,87.6,87.68,35734.0,87.61,87.71,87.6,87.68,35734.0
2025-05-23 15:15:00,87.68,87.68,87.59,87.6,36254.0,87.68,87.68,87.59,87.6,36254.0
2025-05-23 15:20:00,87.6,87.61,87.55,87.57,49619.0,87.6,87.61,87.55,87.57,49619.0
2025-05-23 15:25:00,87.58,87.6,87.49,87.54,41338.0,87.58,87.6,87.49,87.54,41338.0
2025-05-23 15:30:00,87.54,87.61,87.52,87.6,50759.0,87.54,87.61,87.52,87.6,50759.0
2025-05-23 15:35:00,87.59,87.6,87.46,87.56,89259.0,87.59,87.6,87.46,87.56,89259.0
2025-05-23 15:40:00,87.56,87.59,87.41,87.44,50240.0,87.56,87.59,87.41,87.44,50240.0
2025-05-23 15:45:00,87.44,87.47,87.38,87.41,63987.0,87.44,87.47,87.38,87.41,63987.0
2025-05-23 15:50:00,87.41,87.45,87.2,87.24,116172.0,87.41,87.45,87.2,87.24,116172.0
2025-05-23 15:55:00,87.24,87.49,87.16,87.38,346031.0,87.24,87.49,87.16,87.38,346031.0
2025-05-27 09:30:00,88.14,88.32,87.78,87.92,193934.0,88.14,88.32,87.78,87.92,193934.0
2025-05-27 09:35:00,87.88,87.89,87.61,87.65,61316.0,87.88,87.89,87.61,87.65,61316.0
2025-05-27 09:40:00,87.68,87.86,87.64,87.82,40763.0,87.68,87.86,87.64,87.82,40763.0
2025-05-27 09:45:00,87.84,88.01,87.83,87.91,29463.0,87.84,88.01,87.83,87.91,29463.0
2025-05-27 09:50:00,87.9,88.04,87.9,88.04,20037.0,87.9,88.04,87.9,88.04,20037.0
2025-05-27 09:55:00,88.04,88.13,87.97,88.09,66148.0,88.04,88.13,87.97,88.09,66148.0
2025-05-27 10:00:00,88.1,88.2,88.01,88.07,68849.0,88.1,88.2,88.01,88.07,68849.0
2025-05-27 10:05:00,88.05,88.09,87.95,88.02,52557.0,88.05,88.09,87.95,88.02,52557.0
2025-05-27 10:10:00,88.02,88.11,88.02,88.07,67737.0,88.02,88.11,88.02,88.07,67737.0
2025-05-27 10:15:00,88.08,88.27,88.08,88.27,71650.0,88.08,88.27,88.08,88.27,71650.0
2025-05-27 10:20:00,88.26,88.34,88.22,88.23,50318.0,88.26,88.34,88.22,88.23,50318.0
2025-05-27 10:25:00,88.21,88.37,88.2,88.35,50193.0,88.21,88.37,88.2,88.35,50193.0
2025-05-27 10:30:00,88.35,88.45,88.27,88.29,71293.0,88.35,88.45,88.27,88.29,71293.0
2025-05-27 10:35:00,88.28,88.31,88.17,88.21,36665.0,88.28,88.31,88.17,88.21,36665.0
2025-05-27 10:40:00,88.21,88.22,88.08,88.08,28685.0,88.21,88.22,88.08,88.08,28685.0
2025-05-27 10:45:00,88.1,88.11,88.03,88.06,29191.0,88.1,88.11,88.03,88.06,29191.0
2025-05-27 10:50:00,88.05,88.16,88.05,88.14,36870.0,88.05,88.16,88.05,88.14,36870.0
2025-05-27 10:55:00,88.13,88.14,88.04,88.09,95370.0,88.13,88.14,88.04,88.09,95370.0
2025-05-27 11:00:00,88.09,88.18,88.08,88.17,59680.0,88.09,88.18,88.08,88.17,59680.0
2025-05-27 11:05:00,88.17,88.18,88.12,88.17,28011.0,88.17,88.18,88.12,88.17,28011.0
2025-05-27 11:10:00,88.16,88.21,88.08,88.09,29798.0,88.16,88.21,88.08,88.09,29798.0
2025-05-27 11:15:00,88.09,88.15,88.05,88.08,39949.0,88.09,88.15,88.05,88.08,39949.0
2025-05-27 11:20:00,88.08,88.1,88.01,88.02,24718.0,88.08,88.1,88.01,88.02,24718.0
2025-05-27 11:25:00,88.02,88.13,88.0,88.13,41766.0,88.02,88.13,88.0,88.13,41766.0
2025-05-27 11:30:00,88.13,88.17,88.1,88.16,22287.0,88.13,88.17,88.1,88.16,22287.0
2025-05-27 11:35:00,88.17,88.26,88.11,88.25,18785.0,88.17,88.26,88.11,88.25,18785.0
2025-05-27 11:40:00,88.25,88.27,88.18,88.22,29594.0,88.25,88.27,88.18,88.22,29594.0
2025-05-27 11:45:00,88.22,88.3,88.22,88.29,20475.0,88.22,88.3,88.22,88.29,20475.0
2025-05-27 11:50:00,88.28,88.35,88.28,88.35,18948.0,88.28,88.35,88.28,88.35,18948.0
2025-05-27 11:55:00,88.36,88.43,88.34,88.38,30538.0,88.36,88.43,88.34,88.38,30538.0
2025-05-27 12:00:00,88.38,88.44,88.36,88.44,17838.0,88.38,88.44,88.36,88.44,17838.0
2025-05-27 12:05:00,88.43,88.5,88.39,88.5,35794.0,88.43,88.5,88.39,88.5,35794.0
2025-05-27 12:10:00,88.5,88.53,88.4,88.42,28552.0,88.5,88.53,88.4,88.42,28552.0
2025-05-27 12:15:00,88.42,88.46,88.39,88.44,27432.0,88.42,88.46,88.39,88.44,27432.0
2025-05-27 12:20:00,88.44,88.55,88.44,88.55,19405.0,88.44,88.55,88.44,88.55,19405.0
2025-05-27 12:25:00,88.56,88.57,88.46,88.48,23271.0,88.56,88.57,88.46,88.48,23271.0
2025-05-27 12:30:00,88.48,88.52,88.45,88.5,28715.0,88.48,88.52,88.45,88.5,28715.0
2025-05-27 12:35:00,88.5,88.62,88.48,88.59,32168.0,88.5,88.62,88.48,88.59,32168.0
2025-05-27 12:40:00,88.59,88.62,88.55,88.55,17411.0,88.59,88.62,88.55,88.55,17411.0
2025-05-27 12:45:00,88.55,88.55,88.43,88.45,23816.0,88.55,88.55,88.43,88.45,23816.0
2025-05-27 12:50:00,88.45,88.55,88.43,88.55,30120.0,88.45,88.55,88.43,88.55,30120.0
2025-05-27 12:55:00,88.54,88.55,88.43,88.46,24720.0,88.54,88.55,88.43,88.46,24720.0
2025-05-27 13:00:00,88.45,88.54,88.42,88.51,25483.0,88.45,88.54,88.42,88.51,25483.0
2025-05-27 13:05:00,88.52,88.57,88.51,88.56,26502.0,88.52,88.57,88.51,88.56,26502.0
2025-05-27 13:10:00,88.56,88.62,88.53,88.61,25814.0,88.56,88.62,88.53,88.61,25814.0
2025-05-27 13:15:00,88.61,88.67,88.58,88.67,50619.0,88.61,88.67,88.58,88.67,50619.0
2025-05-27 13:20:00,88.66,88.67,88.58,88.59,47578.0,88.66,88.67,88.58,88.59,47578.0
2025-05-27 13:25:00,88.6,88.68,88.59,88.64,36566.0,88.6,88.68,88.59,88.64,36566.0
2025-05-27 13:30:00,88.64,88.67,88.58,88.67,23867.0,88.64,88.67,88.58,88.67,23867.0
2025-05-27 13:35:00,88.67,88.78,88.66,88.77,33124.0,88.67,88.78,88.66,88.77,33124.0
2025-05-27 13:40:00,88.77,88.82,88.76,88.8,27731.0,88.77,88.82,88.76,88.8,27731.0
2025-05-27 13:45:00,88.79,88.83,88.77,88.82,33959.0,88.79,88.83,88.77,88.82,33959.0
2025-05-27 13:50:00,88.82,88.87,88.78,88.86,25205.0,88.82,88.87,88.78,88.86,25205.0
2025-05-27 13:55:00,88.87,88.9,88.84,88.87,20070.0,88.87,88.9,88.84,88.87,20070.0
2025-05-27 14:00:00,88.86,88.88,88.82,88.83,14051.0,88.86,88.88,88.82,88.83,14051.0
2025-05-27 14:05:00,88.82,88.92,88.81,88.89,30652.0,88.82,88.92,88.81,88.89,30652.0
2025-05-27 14:10:00,88.88,88.94,88.85,88.94,31278.0,88.88,88.94,88.85,88.94,31278.0
2025-05-27 14:15:00,88.94,88.95,88.82,88.83,19458.0,88.94,88.95,88.82,88.83,19458.0
2025-05-27 14:20:00,88.82,88.82,88.75,88.81,18295.0,88.82,88.82,88.75,88.81,18295.0
2025-05-27 14:25:00,88.81,88.87,88.79,88.81,22297.0,88.81,88.87,88.79,88.81,22297.0
2025-05-27 14:30:00,88.81,88.84,88.8,88.81,21810.0,88.81,88.84,88.8,88.81,21810.0
2025-05-27 14:35:00,88.81,88.81,88.74,88.79,23226.0,88.81,88.81,88.74,88.79,23226.0
2025-05-27 14:40:00,88.8,88.81,88.69,88.71,27308.0,88.8,88.81,88.69,88.71,27308.0
2025-05-27 14:45:00,88.71,88.74,88.7,88.72,12964.0,88.71,88.74,88.7,88.72,12964.0
2025-05-27 14:50:00,88.73,88.74,88.68,88.7,13135.0,88.73,88.74,88.68,88.7,13135.0
2025-05-27 14:55:00,88.7,88.71,88.64,88.66,26929.0,88.7,88.71,88.64,88.66,26929.0
2025-05-27 15:00:00,88.66,88.74,88.61,88.73,23426.0,88.66,88.74,88.61,88.73,23426.0
2025-05-27 15:05:00,88.72,88.74,88.69,88.71,17239.0,88.72,88.74,88.69,88.71,17239.0
2025-05-27 15:10:00,88.7,88.7,88.63,88.65,20090.0,88.7,88.7,88.63,88.65,20090.0
2025-05-27 15:15:00,88.65,88.65,88.58,88.65,38640.0,88.65,88.65,88.58,88.65,38640.0
2025-05-27 15:20:00,88.63,88.64,88.59,88.62,45754.0,88.63,88.64,88.59,88.62,45754.0
2025-05-27 15:25:00,88.62,88.62,88.56,88.57,36063.0,88.62,88.62,88.56,88.57,36063.0
2025-05-27 15:30:00,88.56,88.61,88.52,88.6,52418.0,88.56,88.61,88.52,88.6,52418.0
2025-05-27 15:35:00,88.59,88.6,88.52,88.59,71332.0,88.59,88.6,88.52,88.59,71332.0
2025-05-27 15:40:00,88.59,88.59,88.51,88.54,68506.0,88.59,88.59,88.51,88.54,68506.0
2025-05-27 15:45:00,88.54,88.56,88.47,88.49,64436.0,88.54,88.56,88.47,88.49,64436.0
2025-05-27 15:50:00,88.5,88.61,88.48,88.59,155079.0,88.5,88.61,88.48,88.59,155079.0
2025-05-27 15:55:00,88.59,88.64,88.52,88.63,430810.0,88.59,88.64,88.52,88.63,430810.0
2025-05-28 09:30:00,88.44,88.59,88.13,88.39,184954.0,88.44,88.59,88.13,88.39,184954.0
2025-05-28 09:35:00,88.41,88.44,88.09,88.21,42977.0,88.41,88.44,88.09,88.21,42977.0
2025-05-28 09:40:00,88.19,88.3,88.15,88.29,39450.0,88.19,88.3,88.15,88.29,39450.0
2025-05-28 09:45:00,88.29,88.44,88.29,88.36,42732.0,88.29,88.44,88.29,88.36,42732.0
2025-05-28 09:50:00,88.36,88.41,88.29,88.36,34842.0,88.36,88.41,88.29,88.36,34842.0
2025-05-28 09:55:00,88.37,88.42,88.32,88.37,38183.0,88.37,88.42,88.32,88.37,38183.0
2025-05-28 10:00:00,88.37,88.42,88.3,88.32,29604.0,88.37,88.42,88.3,88.32,29604.0
2025-05-28 10:05:00,88.34,88.37,88.26,88.31,23738.0,88.34,88.37,88.26,88.31,23738.0
2025-05-28 10:10:00,88.3,88.36,88.18,88.19,33718.0,88.3,88.36,88.18,88.19,33718.0
2025-05-28 10:15:00,88.2,88.31,88.18,88.28,20716.0,88.2,88.31,88.18,88.28,20716.0
2025-05-28 10:20:00,88.28,88.32,88.23,88.26,24619.0,88.28,88.32,88.23,88.26,24619.0
2025-05-28 10:25:00,88.27,88.28,88.13,88.2,35854.0,88.27,88.28,88.13,88.2,35854.0
2025-05-28 10:30:00,88.19,88.26,88.17,88.26,20502.0,88.19,88.26,88.17,88.26,20502.0
2025-05-28 10:35:00,88.27,88.29,88.17,88.28,21308.0,88.27,88.29,88.17,88.28,21308.0
2025-05-28 10:40:00,88.27,88.3,88.14,88.14,21061.0,88.27,88.3,88.14,88.14,21061.0
2025-05-28 10:45:00,88.16,88.16,88.08,88.15,37727.0,88.16,88.16,88.08,88.15,37727.0
2025-05-28 10:50:00,88.15,88.15,88.08,88.1,37318.0,88.15,88.15,88.08,88.1,37318.0
2025-05-28 10:55:00,88.1,88.11,88.04,88.06,33717.0,88.1,88.11,88.04,88.06,33717.0
2025-05-28 11:00:00,88.06,88.22,88.06,88.2,25101.0,88.06,88.22,88.06,88.2,25101.0
2025-05-28 11:05:00,88.2,88.23,88.15,88.17,35990.0,88.2,88.23,88.15,88.17,35990.0
2025-05-28 11:10:00,88.17,88.32,88.15,88.26,42394.0,88.17,88.32,88.15,88.26,42394.0
2025-05-28 11:15:00,88.26,88.32,88.25,88.28,22684.0,88.26,88.32,88.25,88.28,22684.0
2025-05-28 11:20:00,88.29,88.32,88.24,88.24,14563.0,88.29,88.32,88.24,88.24,14563.0
2025-05-28 11:25:00,88.24,88.25,88.12,88.12,20988.0,88.24,88.25,88.12,88.12,20988.0
2025-05-28 11:30:00,88.13,88.18,88.12,88.16,32500.0,88.13,88.18,88.12,88.16,32500.0
2025-05-28 11:35:00,88.15,88.19,88.09,88.17,22822.0,88.15,88.19,88.09,88.17,22822.0
2025-05-28 11:40:00,88.17,88.21,88.15,88.15,22266.0,88.17,88.21,88.15,88.15,22266.0
2025-05-28 11:45:00,88.15,88.26,88.15,88.25,34887.0,88.15,88.26,88.15,88.25,34887.0
2025-05-28 11:50:00,88.25,88.35,88.24,88.34,45065.0,88.25,88.35,88.24,88.34,45065.0
2025-05-28 11:55:00,88.34,88.46,88.32,88.34,64667.0,88.34,88.46,88.32,88.34,64667.0
2025-05-28 12:00:00,88.33,88.46,88.32,88.44,53271.0,88.33,88.46,88.32,88.44,53271.0
2025-05-28 12:05:00,88.44,88.5,88.43,88.47,46419.0,88.44,88.5,88.43,88.47,46419.0
2025-05-28 12:10:00,88.46,88.47,88.37,88.4,43362.0,88.46,88.47,88.37,88.4,43362.0
2025-05-28 12:15:00,88.41,88.49,88.41,88.42,31789.0,88.41,88.49,88.41,88.42,31789.0
2025-05-28 12:20:00,88.42,88.43,88.37,88.41,20532.0,88.42,88.43,88.37,88.41,20532.0
2025-05-28 12:25:00,88.41,88.48,88.4,88.45,16861.0,88.41,88.48,88.4,88.45,16861.0
2025-05-28 12:30:00,88.44,88.46,88.38,88.41,9552.0,88.44,88.46,88.38,88.41,9552.0
2025-05-28 12:35:00,88.41,88.48,88.4,88.46,13103.0,88.41,88.48,88.4,88.46,13103.0
2025-05-28 12:40:00,88.45,88.53,88.45,88.51,10692.0,88.45,88.53,88.45,88.51,10692.0
2025-05-28 12:45:00,88.51,88.54,88.49,88.5,8706.0,88.51,88.54,88.49,88.5,8706.0
2025-05-28 12:50:00,88.5,88.51,88.44,88.47,13801.0,88.5,88.51,88.44,88.47,13801.0
2025-05-28 12:55:00,88.47,88.5,88.46,88.48,8765.0,88.47,88.5,88.46,88.48,8765.0
2025-05-28 13:00:00,88.49,88.54,88.46,88.51,9186.0,88.49,88.54,88.46,88.51,9186.0
2025-05-28 13:05:00,88.51,88.54,88.49,88.5,8059.0,88.51,88.54,88.49,88.5,8059.0
2025-05-28 13:10:00,88.49,88.49,88.43,88.44,14810.0,88.49,88.49,88.43,88.44,14810.0
2025-05-28 13:15:00,88.44,88.54,88.43,88.51,16938.0,88.44,88.54,88.43,88.51,16938.0
2025-05-28 13:20:00,88.51,88.53,88.46,88.47,12929.0,88.51,88.53,88.46,88.47,12929.0
2025-05-28 13:25:00,88.47,88.47,88.41,88.45,11962.0,88.47,88.47,88.41,88.45,11962.0
2025-05-28 13:30:00,88.46,88.48,88.4,88.4,12292.0,88.46,88.48,88.4,88.4,12292.0
2025-05-28 13:35:00,88.41,88.43,88.37,88.42,18051.0,88.41,88.43,88.37,88.42,18051.0
2025-05-28 13:40:00,88.43,88.44,88.37,88.4,11968.0,88.43,88.44,88.37,88.4,11968.0
2025-05-28 13:45:00,88.4,88.44,88.39,88.42,24901.0,88.4,88.44,88.39,88.42,24901.0
2025-05-28 13:50:00,88.42,88.43,88.39,88.42,9552.0,88.42,88.43,88.39,88.42,9552.0
2025-05-28 13:55:00,88.43,88.48,88.43,88.45,18895.0,88.43,88.48,88.43,88.45,18895.0
2025-05-28 14:00:00,88.45,88.56,88.44,88.54,19550.0,88.45,88.56,88.44,88.54,19550.0
2025-05-28 14:05:00,88.53,88.53,88.47,88.48,21949.0,88.53,88.53,88.47,88.48,21949.0
2025-05-28 14:10:00,88.48,88.55,88.47,88.52,47683.0,88.48,88.55,88.47,88.52,47683.0
2025-05-28 14:15:00,88.52,88.54,88.47,88.48,20152.0,88.52,88.54,88.47,88.48,20152.0
2025-05-28 14:20:00,88.48,88.51,88.46,88.48,17478.0,88.48,88.51,88.46,88.48,17478.0
2025-05-28 14:25:00,88.49,88.55,88.48,88.55,15020.0,88.49,88.55,88.48,88.55,15020.0
2025-05-28 14:30:00,88.56,88.6,88.54,88.55,9117.0,88.56,88.6,88.54,88.55,9117.0
2025-05-28 14:35:00,88.55,88.57,88.51,88.52,9745.0,88.55,88.57,88.51,88.52,9745.0
2025-05-28 14:40:00,88.52,88.56,88.51,88.54,11311.0,88.52,88.56,88.51,88.54,11311.0
2025-05-28 14:45:00,88.54,88.54,88.48,88.48,14937.0,88.54,88.54,88.48,88.48,14937.0
2025-05-28 14:50:00,88.48,88.5,88.25,88.41,41453.0,88.48,88.5,88.25,88.41,41453.0
2025-05-28 14:55:00,88.4,88.5,88.37,88.48,13039.0,88.4,88.5,88.37,88.48,13039.0
2025-05-28 15:00:00,88.47,88.51,88.45,88.51,25183.0,88.47,88.51,88.45,88.51,25183.0
2025-05-28 15:05:00,88.51,88.6,88.5,88.56,19420.0,88.51,88.6,88.5,88.56,19420.0
2025-05-28 15:10:00,88.56,88.6,88.49,88.52,29293.0,88.56,88.6,88.49,88.52,29293.0
2025-05-28 15:15:00,88.54,88.55,88.47,88.5,42231.0,88.54,88.55,88.47,88.5,42231.0
2025-05-28 15:20:00,88.5,88.51,88.44,88.45,17420.0,88.5,88.51,88.44,88.45,17420.0
2025-05-28 15:25:00,88.45,88.47,88.36,88.37,23589.0,88.45,88.47,88.36,88.37,23589.0
2025-05-28 15:30:00,88.37,88.4,88.3,88.31,32997.0,88.37,88.4,88.3,88.31,32997.0
2025-05-28 15:35:00,88.32,88.33,88.23,88.31,39935.0,88.32,88.33,88.23,88.31,39935.0
2025-05-28 15:40:00,88.3,88.3,88.24,88.26,37427.0,88.3,88.3,88.24,88.26,37427.0
2025-05-28 15:45:00,88.25,88.29,88.17,88.17,61201.0,88.25,88.29,88.17,88.17,61201.0
2025-05-28 15:50:00,88.18,88.2,88.01,88.07,107968.0,88.18,88.2,88.01,88.07,107968.0
2025-05-28 15:55:00,88.06,88.13,87.98,88.06,258457.0,88.06,88.13,87.98,88.06,258457.0
2025-05-29 09:30:00,88.34,88.5,87.67,87.73,218253.0,88.34,88.5,87.67,87.73,218253.0
2025-05-29 09:35:00,87.69,87.73,87.23,87.43,108165.0,87.69,87.73,87.23,87.43,108165.0
2025-05-29 09:40:00,87.45,87.52,87.28,87.33,72753.0,87.45,87.52,87.28,87.33,72753.0
2025-05-29 09:45:00,87.28,87.59,87.28,87.53,123266.0,87.28,87.59,87.28,87.53,123266.0
2025-05-29 09:50:00,87.54,87.8,87.51,87.77,102541.0,87.54,87.8,87.51,87.77,102541.0
2025-05-29 09:55:00,87.8,87.81,87.54,87.73,48103.0,87.8,87.81,87.54,87.73,48103.0
2025-05-29 10:00:00,87.74,87.77,87.64,87.71,22922.0,87.74,87.77,87.64,87.71,22922.0
2025-05-29 10:05:00,87.71,87.73,87.44,87.45,45336.0,87.71,87.73,87.44,87.45,45336.0
2025-05-29 10:10:00,87.48,87.51,87.43,87.48,20409.0,87.48,87.51,87.43,87.48,20409.0
2025-05-29 10:15:00,87.5,87.58,87.43,87.47,19218.0,87.5,87.58,87.43,87.47,19218.0
2025-05-29 10:20:00,87.47,87.57,87.45,87.57,13715.0,87.47,87.57,87.45,87.57,13715.0
2025-05-29 10:25:00,87.56,87.67,87.56,87.65,15480.0,87.56,87.67,87.56,87.65,15480.0
2025-05-29 10:30:00,87.63,87.69,87.37,87.38,24156.0,87.63,87.69,87.37,87.38,24156.0
2025-05-29 10:35:00,87.38,87.51,87.38,87.45,18457.0,87.38,87.51,87.38,87.45,18457.0
2025-05-29 10:40:00,87.44,87.46,87.33,87.44,30975.0,87.44,87.46,87.33,87.44,30975.0
2025-05-29 10:45:00,87.43,87.55,87.39,87.55,18584.0,87.43,87.55,87.39,87.55,18584.0
2025-05-29 10:50:00,87.54,87.66,87.51,87.63,28529.0,87.54,87.66,87.51,87.63,28529.0
2025-05-29 10:55:00,87.62,87.7,87.6,87.62,16374.0,87.62,87.7,87.6,87.62,16374.0
2025-05-29 11:00:00,87.62,87.64,87.4,87.43,24370.0,87.62,87.64,87.4,87.43,24370.0
2025-05-29 11:05:00,87.42,87.51,87.42,87.49,26237.0,87.42,87.51,87.42,87.49,26237.0
2025-05-29 11:10:00,87.48,87.62,87.45,87.5,21818.0,87.48,87.62,87.45,87.5,21818.0
2025-05-29 11:15:00,87.5,87.59,87.49,87.56,11730.0,87.5,87.59,87.49,87.56,11730.0
2025-05-29 11:20:00,87.56,87.62,87.53,87.57,28192.0,87.56,87.62,87.53,87.57,28192.0
2025-05-29 11:25:00,87.57,87.64,87.56,87.6,34165.0,87.57,87.64,87.56,87.6,34165.0
2025-05-29 11:30:00,87.59,87.6,87.37,87.43,35629.0,87.59,87.6,87.37,87.43,35629.0
2025-05-29 11:35:00,87.45,87.5,87.38,87.4,21997.0,87.45,87.5,87.38,87.4,21997.0
2025-05-29 11:40:00,87.41,87.47,87.36,87.43,14009.0,87.41,87.47,87.36,87.43,14009.0
2025-05-29 11:45:00,87.43,87.48,87.37,87.41,16734.0,87.43,87.48,87.37,87.41,16734.0
2025-05-29 11:50:00,87.42,87.52,87.42,87.44,16891.0,87.42,87.52,87.42,87.44,16891.0
2025-05-29 11:55:00,87.43,87.57,87.18,87.32,220682.0,87.43,87.57,87.18,87.32,220682.0
2025-05-29 12:00:00,87.3,87.36,87.16,87.31,31898.0,87.3,87.36,87.16,87.31,31898.0
2025-05-29 12:05:00,87.32,87.37,87.3,87.35,15593.0,87.32,87.37,87.3,87.35,15593.0
2025-05-29 12:10:00,87.35,87.52,87.35,87.52,33633.0,87.35,87.52,87.35,87.52,33633.0
2025-05-29 12:15:00,87.52,87.6,87.51,87.59,10967.0,87.52,87.6,87.51,87.59,10967.0
2025-05-29 12:20:00,87.59,87.63,87.53,87.55,15095.0,87.59,87.63,87.53,87.55,15095.0
2025-05-29 12:25:00,87.58,87.63,87.55,87.6,20088.0,87.58,87.63,87.55,87.6,20088.0
2025-05-29 12:30:00,87.59,87.61,87.57,87.58,17627.0,87.59,87.61,87.57,87.58,17627.0
2025-05-29 12:35:00,87.59,87.63,87.53,87.59,29263.0,87.59,87.63,87.53,87.59,29263.0
2025-05-29 12:40:00,87.59,87.65,87.55,87.58,25716.0,87.59,87.65,87.55,87.58,25716.0
2025-05-29 12:45:00,87.58,87.61,87.49,87.51,23359.0,87.58,87.61,87.49,87.51,23359.0
2025-05-29 12:50:00,87.51,87.58,87.51,87.56,23238.0,87.51,87.58,87.51,87.56,23238.0
2025-05-29 12:55:00,87.58,87.66,87.54,87.63,35826.0,87.58,87.66,87.54,87.63,35826.0
2025-05-29 13:00:00,87.63,87.72,87.63,87.66,12051.0,87.63,87.72,87.63,87.66,12051.0
2025-05-29 13:05:00,87.66,87.69,87.57,87.58,13822.0,87.66,87.69,87.57,87.58,13822.0
2025-05-29 13:10:00,87.58,87.62,87.56,87.6,18052.0,87.58,87.62,87.56,87.6,18052.0
2025-05-29 13:15:00,87.6,87.68,87.54,87.67,242721.0,87.6,87.68,87.54,87.67,242721.0
2025-05-29 13:20:00,87.67,87.76,87.66,87.72,24305.0,87.67,87.76,87.66,87.72,24305.0
2025-05-29 13:25:00,87.73,87.75,87.65,87.67,17284.0,87.73,87.75,87.65,87.67,17284.0
2025-05-29 13:30:00,87.66,87.7,87.62,87.68,20511.0,87.66,87.7,87.62,87.68,20511.0
2025-05-29 13:35:00,87.68,87.79,87.68,87.78,21881.0,87.68,87.79,87.68,87.78,21881.0
2025-05-29 13:40:00,87.77,87.83,87.76,87.8,23845.0,87.77,87.83,87.76,87.8,23845.0
2025-05-29 13:45:00,87.81,87.83,87.74,87.74,14720.0,87.81,87.83,87.74,87.74,14720.0
2025-05-29 13:50:00,87.74,87.8,87.73,87.78,24381.0,87.74,87.8,87.73,87.78,24381.0
2025-05-29 13:55:00,87.78,87.79,87.7,87.73,16738.0,87.78,87.79,87.7,87.73,16738.0
2025-05-29 14:00:00,87.72,87.79,87.72,87.76,15123.0,87.72,87.79,87.72,87.76,15123.0
2025-05-29 14:05:00,87.77,87.81,87.73,87.77,15814.0,87.77,87.81,87.73,87.77,15814.0
2025-05-29 14:10:00,87.77,87.8,87.74,87.78,13031.0,87.77,87.8,87.74,87.78,13031.0
2025-05-29 14:15:00,87.78,87.79,87.55,87.56,19541.0,87.78,87.79,87.55,87.56,19541.0
2025-05-29 14:20:00,87.54,87.62,87.51,87.61,19395.0,87.54,87.62,87.51,87.61,19395.0
2025-05-29 14:25:00,87.62,87.76,87.61,87.69,29940.0,87.62,87.76,87.61,87.69,29940.0
2025-05-29 14:30:00,87.7,87.79,87.69,87.79,30114.0,87.7,87.79,87.69,87.79,30114.0
2025-05-29 14:35:00,87.78,87.85,87.78,87.8,19149.0,87.78,87.85,87.78,87.8,19149.0
2025-05-29 14:40:00,87.8,87.86,87.79,87.81,22202.0,87.8,87.86,87.79,87.81,22202.0
2025-05-29 14:45:00,87.81,87.85,87.78,87.78,22247.0,87.81,87.85,87.78,87.78,22247.0
2025-05-29 14:50:00,87.8,87.83,87.78,87.79,17156.0,87.8,87.83,87.78,87.79,17156.0
2025-05-29 14:55:00,87.79,87.84,87.67,87.73,28932.0,87.79,87.84,87.67,87.73,28932.0
2025-05-29 15:00:00,87.72,87.76,87.68,87.69,23690.0,87.72,87.76,87.68,87.69,23690.0
2025-05-29 15:05:00,87.69,87.7,87.6,87.63,35126.0,87.69,87.7,87.6,87.63,35126.0
2025-05-29 15:10:00,87.63,87.67,87.6,87.6,32487.0,87.63,87.67,87.6,87.6,32487.0
2025-05-29 15:15:00,87.61,87.66,87.57,87.66,30357.0,87.61,87.66,87.57,87.66,30357.0
2025-05-29 15:20:00,87.66,87.66,87.61,87.63,33142.0,87.66,87.66,87.61,87.63,33142.0
2025-05-29 15:25:00,87.64,87.67,87.57,87.58,33985.0,87.64,87.67,87.57,87.58,33985.0
2025-05-29 15:30:00,87.58,87.62,87.5,87.62,115878.0,87.58,87.62,87.5,87.62,115878.0
2025-05-29 15:35:00,87.61,87.86,87.6,87.65,215450.0,87.61,87.86,87.6,87.65,215450.0
2025-05-29 15:40:00,87.64,87.69,87.54,87.6,159959.0,87.64,87.69,87.54,87.6,159959.0
2025-05-29 15:45:00,87.59,87.71,87.58,87.65,162372.0,87.59,87.71,87.58,87.65,162372.0
2025-05-29 15:50:00,87.66,87.73,87.44,87.5,226527.0,87.66,87.73,87.44,87.5,226527.0
2025-05-29 15:55:00,87.5,87.76,87.48,87.75,576309.0,87.5,87.76,87.48,87.75,576309.0
2025-05-30 09:30:00,87.57,87.81,87.14,87.36,146565.0,87.57,87.81,87.14,87.36,146565.0
2025-05-30 09:35:00,87.34,87.34,87.03,87.06,70607.0,87.34,87.34,87.03,87.06,70607.0
2025-05-30 09:40:00,87.03,87.19,86.94,87.17,79911.0,87.03,87.19,86.94,87.17,79911.0
2025-05-30 09:45:00,87.19,87.26,87.03,87.08,65896.0,87.19,87.26,87.03,87.08,65896.0
2025-05-30 09:50:00,87.07,87.19,86.94,87.18,45900.0,87.07,87.19,86.94,87.18,45900.0
2025-05-30 09:55:00,87.19,87.24,87.1,87.12,58554.0,87.19,87.24,87.1,87.12,58554.0
2025-05-30 10:00:00,87.12,87.42,87.12,87.41,30805.0,87.12,87.42,87.12,87.41,30805.0
2025-05-30 10:05:00,87.42,87.54,87.4,87.53,25737.0,87.42,87.54,87.4,87.53,25737.0
2025-05-30 10:10:00,87.54,87.65,87.5,87.59,17141.0,87.54,87.65,87.5,87.59,17141.0
2025-05-30 10:15:00,87.6,87.68,87.55,87.63,13117.0,87.6,87.68,87.55,87.63,13117.0
2025-05-30 10:20:00,87.63,87.7,87.59,87.68,19090.0,87.63,87.7,87.59,87.68,19090.0
2025-05-30 10:25:00,87.67,87.71,87.63,87.66,11857.0,87.67,87.71,87.63,87.66,11857.0
2025-05-30 10:30:00,87.66,87.73,87.65,87.71,32768.0,87.66,87.73,87.65,87.71,32768.0
2025-05-30 10:35:00,87.72,87.72,87.61,87.66,19552.0,87.72,87.72,87.61,87.66,19552.0
2025-05-30 10:40:00,87.65,87.66,87.56,87.59,21652.0,87.65,87.66,87.56,87.59,21652.0
2025-05-30 10:45:00,87.57,87.62,87.53,87.54,37772.0,87.57,87.62,87.53,87.54,37772.0
2025-05-30 10:50:00,87.54,87.55,87.41,87.44,31620.0,87.54,87.55,87.41,87.44,31620.0
2025-05-30 10:55:00,87.42,87.51,87.29,87.34,40164.0,87.42,87.51,87.29,87.34,40164.0
2025-05-30 11:00:00,87.34,87.48,87.34,87.47,41393.0,87.34,87.48,87.34,87.47,41393.0
2025-05-30 11:05:00,87.47,87.56,87.45,87.56,41903.0,87.47,87.56,87.45,87.56,41903.0
2025-05-30 11:10:00,87.55,87.59,87.49,87.59,27756.0,87.55,87.59,87.49,87.59,27756.0
2025-05-30 11:15:00,87.57,87.59,87.54,87.57,54309.0,87.57,87.59,87.54,87.57,54309.0
2025-05-30 11:20:00,87.56,87.68,87.55,87.65,38840.0,87.56,87.68,87.55,87.65,38840.0
2025-05-30 11:25:00,87.66,87.78,87.61,87.77,32848.0,87.66,87.78,87.61,87.77,32848.0
2025-05-30 11:30:00,87.76,87.86,87.59,87.64,42418.0,87.76,87.86,87.59,87.64,42418.0
2025-05-30 11:35:00,87.65,87.68,87.56,87.62,52348.0,87.65,87.68,87.56,87.62,52348.0
2025-05-30 11:40:00,87.63,87.63,87.52,87.52,27186.0,87.63,87.63,87.52,87.52,27186.0
2025-05-30 11:45:00,87.52,87.63,87.48,87.63,41389.0,87.52,87.63,87.48,87.63,41389.0
2025-05-30 11:50:00,87.62,87.75,87.62,87.72,83636.0,87.62,87.75,87.62,87.72,83636.0
2025-05-30 11:55:00,87.73,87.74,87.61,87.62,17453.0,87.73,87.74,87.61,87.62,17453.0
2025-05-30 12:00:00,87.63,87.65,87.57,87.6,12887.0,87.63,87.65,87.57,87.6,12887.0
2025-05-30 12:05:00,87.6,87.8,87.59,87.79,25019.0,87.6,87.8,87.59,87.79,25019.0
2025-05-30 12:10:00,87.79,87.8,87.69,87.7,13090.0,87.79,87.8,87.69,87.7,13090.0
2025-05-30 12:15:00,87.69,87.73,87.58,87.65,15667.0,87.69,87.73,87.58,87.65,15667.0
2025-05-30 12:20:00,87.65,87.67,87.54,87.57,20424.0,87.65,87.67,87.54,87.57,20424.0
2025-05-30 12:25:00,87.59,87.59,87.29,87.36,47766.0,87.59,87.59,87.29,87.36,47766.0
2025-05-30 12:30:00,87.38,87.38,87.05,87.2,43785.0,87.38,87.38,87.05,87.2,43785.0
2025-05-30 12:35:00,87.19,87.42,87.15,87.42,82049.0,87.19,87.42,87.15,87.42,82049.0
2025-05-30 12:40:00,87.42,87.47,87.3,87.32,18850.0,87.42,87.47,87.3,87.32,18850.0
2025-05-30 12:45:00,87.31,87.41,87.29,87.36,21118.0,87.31,87.41,87.29,87.36,21118.0
2025-05-30 12:50:00,87.35,87.37,87.32,87.36,11504.0,87.35,87.37,87.32,87.36,11504.0
2025-05-30 12:55:00,87.36,87.41,87.32,87.4,25406.0,87.36,87.41,87.32,87.4,25406.0
2025-05-30 13:00:00,87.39,87.48,87.36,87.46,47111.0,87.39,87.48,87.36,87.46,47111.0
2025-05-30 13:05:00,87.45,87.59,87.45,87.54,34542.0,87.45,87.59,87.45,87.54,34542.0
2025-05-30 13:10:00,87.55,87.55,87.49,87.52,14552.0,87.55,87.55,87.49,87.52,14552.0
2025-05-30 13:15:00,87.51,87.6,87.48,87.59,14127.0,87.51,87.6,87.48,87.59,14127.0
2025-05-30 13:20:00,87.62,87.64,87.5,87.59,16228.0,87.62,87.64,87.5,87.59,16228.0
2025-05-30 13:25:00,87.6,87.64,87.55,87.63,10195.0,87.6,87.64,87.55,87.63,10195.0
2025-05-30 13:30:00,87.64,87.67,87.6,87.61,18338.0,87.64,87.67,87.6,87.61,18338.0
2025-05-30 13:35:00,87.64,87.67,87.54,87.57,16064.0,87.64,87.67,87.54,87.57,16064.0
2025-05-30 13:40:00,87.56,87.59,87.52,87.53,17283.0,87.56,87.59,87.52,87.53,17283.0
2025-05-30 13:45:00,87.52,87.58,87.51,87.57,12671.0,87.52,87.58,87.51,87.57,12671.0
2025-05-30 13:50:00,87.57,87.69,87.57,87.65,14065.0,87.57,87.69,87.57,87.65,14065.0
2025-05-30 13:55:00,87.64,87.66,87.52,87.54,15888.0,87.64,87.66,87.52,87.54,15888.0
2025-05-30 14:00:00,87.55,87.78,87.55,87.77,41206.0,87.55,87.78,87.55,87.77,41206.0
2025-05-30 14:05:00,87.77,87.93,87.75,87.92,67741.0,87.77,87.93,87.75,87.92,67741.0
2025-05-30 14:10:00,87.91,88.1,87.89,87.94,72906.0,87.91,88.1,87.89,87.94,72906.0
2025-05-30 14:15:00,87.94,88.14,87.91,88.1,81069.0,87.94,88.14,87.91,88.1,81069.0
2025-05-30 14:20:00,88.12,88.12,88.05,88.05,24752.0,88.12,88.12,88.05,88.05,24752.0
2025-05-30 14:25:00,88.06,88.07,87.96,87.98,30250.0,88.06,88.07,87.96,87.98,30250.0
2025-05-30 14:30:00,87.98,88.01,87.91,87.92,44712.0,87.98,88.01,87.91,87.92,44712.0
2025-05-30 14:35:00,87.92,88.06,87.91,88.01,32992.0,87.92,88.06,87.91,88.01,32992.0
2025-05-30 14:40:00,88.01,88.02,87.9,87.92,38701.0,88.01,88.02,87.9,87.92,38701.0
2025-05-30 14:45:00,87.93,88.02,87.92,88.01,35802.0,87.93,88.02,87.92,88.01,35802.0
2025-05-30 14:50:00,88.0,88.05,87.99,87.99,23234.0,88.0,88.05,87.99,87.99,23234.0
2025-05-30 14:55:00,87.99,88.01,87.93,87.98,30634.0,87.99,88.01,87.93,87.98,30634.0
2025-05-30 15:00:00,87.98,88.05,87.96,88.02,33394.0,87.98,88.05,87.96,88.02,33394.0
2025-05-30 15:05:00,88.02,88.17,88.02,88.1,57456.0,88.02,88.17,88.02,88.1,57456.0
2025-05-30 15:10:00,88.09,88.2,88.09,88.18,32991.0,88.09,88.2,88.09,88.18,32991.0
2025-05-30 15:15:00,88.18,88.29,88.16,88.27,39551.0,88.18,88.29,88.16,88.27,39551.0
2025-05-30 15:20:00,88.27,88.29,88.19,88.28,37720.0,88.27,88.29,88.19,88.28,37720.0
2025-05-30 15:25:00,88.28,88.37,88.28,88.36,82523.0,88.28,88.37,88.28,88.36,82523.0
2025-05-30 15:30:00,88.35,88.36,88.19,88.28,51055.0,88.35,88.36,88.19,88.28,51055.0
2025-05-30 15:35:00,88.28,88.4,88.24,88.27,86251.0,88.28,88.4,88.24,88.27,86251.0
2025-05-30 15:40:00,88.26,88.26,88.05,88.13,100797.0,88.26,88.26,88.05,88.13,100797.0
2025-05-30 15:45:00,88.13,88.26,88.1,88.17,113885.0,88.13,88.26,88.1,88.17,113885.0
2025-05-30 15:50:00,88.18,88.43,88.16,88.21,222905.0,88.18,88.43,88.16,88.21,222905.0
2025-05-30 15:55:00,88.21,88.52,88.19,88.31,1184938.0,88.21,88.52,88.19,88.31,1184938.0
2025-06-02 09:30:00,87.76,87.84,87.63,87.81,151259.0,87.76,87.84,87.63,87.81,151259.0
2025-06-02 09:35:00,87.81,87.81,87.48,87.54,21328.0,87.81,87.81,87.48,87.54,21328.0
2025-06-02 09:40:00,87.54,87.54,87.32,87.34,35613.0,87.54,87.54,87.32,87.34,35613.0
2025-06-02 09:45:00,87.36,87.41,87.29,87.39,47262.0,87.36,87.41,87.29,87.39,47262.0
2025-06-02 09:50:00,87.37,87.37,87.08,87.16,33317.0,87.37,87.37,87.08,87.16,33317.0
2025-06-02 09:55:00,87.16,87.34,87.14,87.2,38650.0,87.16,87.34,87.14,87.2,38650.0
2025-06-02 10:00:00,87.17,87.22,86.91,87.0,50532.0,87.17,87.22,86.91,87.0,50532.0
2025-06-02 10:05:00,86.99,87.25,86.99,87.15,30517.0,86.99,87.25,86.99,87.15,30517.0
2025-06-02 10:10:00,87.14,87.15,86.99,87.06,29174.0,87.14,87.15,86.99,87.06,29174.0
2025-06-02 10:15:00,87.06,87.14,86.98,87.08,33693.0,87.06,87.14,86.98,87.08,33693.0
2025-06-02 10:20:00,87.08,87.34,87.07,87.26,24338.0,87.08,87.34,87.07,87.26,24338.0
2025-06-02 10:25:00,87.27,87.32,87.25,87.29,25264.0,87.27,87.32,87.25,87.29,25264.0
2025-06-02 10:30:00,87.29,87.32,87.18,87.27,91733.0,87.29,87.32,87.18,87.27,91733.0
2025-06-02 10:35:00,87.27,87.32,87.16,87.19,109368.0,87.27,87.32,87.16,87.19,109368.0
2025-06-02 10:40:00,87.18,87.2,87.1,87.17,56648.0,87.18,87.2,87.1,87.17,56648.0
2025-06-02 10:45:00,87.17,87.33,87.17,87.31,32762.0,87.17,87.33,87.17,87.31,32762.0
2025-06-02 10:50:00,87.29,87.29,87.25,87.26,39840.0,87.29,87.29,87.25,87.26,39840.0
2025-06-02 10:55:00,87.24,87.3,87.22,87.25,34136.0,87.24,87.3,87.22,87.25,34136.0
2025-06-02 11:00:00,87.25,87.32,87.21,87.29,77024.0,87.25,87.32,87.21,87.29,77024.0
2025-06-02 11:05:00,87.27,87.37,87.26,87.33,67915.0,87.27,87.37,87.26,87.33,67915.0
2025-06-02 11:10:00,87.33,87.43,87.3,87.4,50510.0,87.33,87.43,87.3,87.4,50510.0
2025-06-02 11:15:00,87.39,87.45,87.39,87.42,35000.0,87.39,87.45,87.39,87.42,35000.0
2025-06-02 11:20:00,87.41,87.46,87.33,87.36,39584.0,87.41,87.46,87.33,87.36,39584.0
2025-06-02 11:25:00,87.36,87.37,87.25,87.29,29430.0,87.36,87.37,87.25,87.29,29430.0
2025-06-02 11:30:00,87.3,87.34,87.28,87.28,35491.0,87.3,87.34,87.28,87.28,35491.0
2025-06-02 11:35:00,87.27,87.33,87.26,87.29,18983.0,87.27,87.33,87.26,87.29,18983.0
2025-06-02 11:40:00,87.28,87.31,87.26,87.29,26332.0,87.28,87.31,87.26,87.29,26332.0
2025-06-02 11:45:00,87.29,87.34,87.26,87.29,14673.0,87.29,87.34,87.26,87.29,14673.0
2025-06-02 11:50:00,87.3,87.42,87.3,87.37,56275.0,87.3,87.42,87.3,87.37,56275.0
2025-06-02 11:55:00,87.37,87.46,87.31,87.4,146995.0,87.37,87.46,87.31,87.4,146995.0
2025-06-02 12:00:00,87.4,87.43,87.29,87.36,128123.0,87.4,87.43,87.29,87.36,128123.0
2025-06-02 12:05:00,87.36,87.45,87.36,87.44,82966.0,87.36,87.45,87.36,87.44,82966.0
2025-06-02 12:10:00,87.44,87.5,87.4,87.5,18201.0,87.44,87.5,87.4,87.5,18201.0
2025-06-02 12:15:00,87.5,87.52,87.45,87.49,16893.0,87.5,87.52,87.45,87.49,16893.0
2025-06-02 12:20:00,87.49,87.51,87.43,87.51,32563.0,87.49,87.51,87.43,87.51,32563.0
2025-06-02 12:25:00,87.51,87.52,87.41,87.46,15715.0,87.51,87.52,87.41,87.46,15715.0
2025-06-02 12:30:00,87.46,87.5,87.42,87.47,18266.0,87.46,87.5,87.42,87.47,18266.0
2025-06-02 12:35:00,87.47,87.5,87.44,87.47,15494.0,87.47,87.5,87.44,87.47,15494.0
2025-06-02 12:40:00,87.47,87.5,87.43,87.47,20732.0,87.47,87.5,87.43,87.47,20732.0
2025-06-02 12:45:00,87.48,87.54,87.48,87.5,26334.0,87.48,87.54,87.48,87.5,26334.0
2025-06-02 12:50:00,87.5,87.69,87.5,87.67,44311.0,87.5,87.69,87.5,87.67,44311.0
2025-06-02 12:55:00,87.68,87.7,87.64,87.68,13790.0,87.68,87.7,87.64,87.68,13790.0
2025-06-02 13:00:00,87.69,87.73,87.67,87.72,21545.0,87.69,87.73,87.67,87.72,21545.0
2025-06-02 13:05:00,87.72,87.79,87.7,87.79,22427.0,87.72,87.79,87.7,87.79,22427.0
2025-06-02 13:10:00,87.79,87.81,87.72,87.72,19810.0,87.79,87.81,87.72,87.72,19810.0
2025-06-02 13:15:00,87.73,87.77,87.66,87.67,23722.0,87.73,87.77,87.66,87.67,23722.0
2025-06-02 13:20:00,87.67,87.67,87.61,87.66,17327.0,87.67,87.67,87.61,87.66,17327.0
2025-06-02 13:25:00,87.65,87.7,87.63,87.65,30939.0,87.65,87.7,87.63,87.65,30939.0
2025-06-02 13:30:00,87.65,87.7,87.64,87.67,18627.0,87.65,87.7,87.64,87.67,18627.0
2025-06-02 13:35:00,87.66,87.7,87.62,87.69,18434.0,87.66,87.7,87.62,87.69,18434.0
2025-06-02 13:40:00,87.68,87.68,87.62,87.66,20382.0,87.68,87.68,87.62,87.66,20382.0
2025-06-02 13:45:00,87.67,87.69,87.62,87.66,25870.0,87.67,87.69,87.62,87.66,25870.0
2025-06-02 13:50:00,87.66,87.7,87.62,87.69,27198.0,87.66,87.7,87.62,87.69,27198.0
2025-06-02 13:55:00,87.7,87.8,87.69,87.76,47124.0,87.7,87.8,87.69,87.76,47124.0
2025-06-02 14:00:00,87.74,87.83,87.74,87.82,25331.0,87.74,87.83,87.74,87.82,25331.0
2025-06-02 14:05:00,87.83,87.86,87.78,87.82,23128.0,87.83,87.86,87.78,87.82,23128.0
2025-06-02 14:10:00,87.81,87.86,87.78,87.84,19125.0,87.81,87.86,87.78,87.84,19125.0
2025-06-02 14:15:00,87.84,87.93,87.83,87.89,28034.0,87.84,87.93,87.83,87.89,28034.0
2025-06-02 14:20:00,87.89,87.99,87.87,87.92,25987.0,87.89,87.99,87.87,87.92,25987.0
2025-06-02 14:25:00,87.92,87.94,87.9,87.9,16027.0,87.92,87.94,87.9,87.9,16027.0
2025-06-02 14:30:00,87.91,88.0,87.91,87.98,21740.0,87.91,88.0,87.91,87.98,21740.0
2025-06-02 14:35:00,87.98,88.02,87.96,88.0,15751.0,87.98,88.02,87.96,88.0,15751.0
2025-06-02 14:40:00,88.0,88.06,87.98,88.05,20132.0,88.0,88.06,87.98,88.05,20132.0
2025-06-02 14:45:00,88.04,88.08,88.03,88.04,19412.0,88.04,88.08,88.03,88.04,19412.0
2025-06-02 14:50:00,88.04,88.11,88.0,88.1,17983.0,88.04,88.11,88.0,88.1,17983.0
2025-06-02 14:55:00,88.1,88.12,88.07,88.12,30840.0,88.1,88.12,88.07,88.12,30840.0
2025-06-02 15:00:00,88.12,88.17,88.11,88.15,19404.0,88.12,88.17,88.11,88.15,19404.0
2025-06-02 15:05:00,88.15,88.16,88.09,88.14,37195.0,88.15,88.16,88.09,88.14,37195.0
2025-06-02 15:10:00,88.14,88.14,88.06,88.1,43579.0,88.14,88.14,88.06,88.1,43579.0
2025-06-02 15:15:00,88.1,88.13,88.05,88.06,31367.0,88.1,88.13,88.05,88.06,31367.0
2025-06-02 15:20:00,88.06,88.15,88.05,88.14,25830.0,88.06,88.15,88.05,88.14,25830.0
2025-06-02 15:25:00,88.14,88.14,88.09,88.1,26489.0,88.14,88.14,88.09,88.1,26489.0
2025-06-02 15:30:00,88.1,88.13,88.05,88.07,64555.0,88.1,88.13,88.05,88.07,64555.0
2025-06-02 15:35:00,88.08,88.12,88.05,88.11,36089.0,88.08,88.12,88.05,88.11,36089.0
2025-06-02 15:40:00,88.11,88.11,87.93,87.97,109920.0,88.11,88.11,87.93,87.97,109920.0
2025-06-02 15:45:00,87.97,88.0,87.95,87.97,57883.0,87.97,88.0,87.95,87.97,57883.0
2025-06-02 15:50:00,87.97,88.08,87.95,88.0,97269.0,87.97,88.08,87.95,88.0,97269.0
2025-06-02 15:55:00,88.0,88.11,87.9,88.09,354626.0,88.0,88.11,87.9,88.09,354626.0
2025-06-03 09:30:00,87.97,88.5,87.84,88.5,119265.0,87.97,88.5,87.84,88.5,119265.0
2025-06-03 09:35:00,88.52,88.52,88.13,88.13,42959.0,88.52,88.52,88.13,88.13,42959.0
2025-06-03 09:40:00,88.13,88.18,87.87,87.95,42657.0,88.13,88.18,87.87,87.95,42657.0
2025-06-03 09:45:00,87.94,87.94,87.58,87.63,73953.0,87.94,87.94,87.58,87.63,73953.0
2025-06-03 09:50:00,87.62,87.63,87.49,87.63,70208.0,87.62,87.63,87.49,87.63,70208.0
2025-06-03 09:55:00,87.63,87.65,87.45,87.47,52633.0,87.63,87.65,87.45,87.47,52633.0
2025-06-03 10:00:00,87.47,87.9,87.47,87.8,67909.0,87.47,87.9,87.47,87.8,67909.0
2025-06-03 10:05:00,87.83,87.93,87.73,87.92,32185.0,87.83,87.93,87.73,87.92,32185.0
2025-06-03 10:10:00,87.92,88.02,87.91,87.91,44675.0,87.92,88.02,87.91,87.91,44675.0
2025-06-03 10:15:00,87.92,88.01,87.88,87.99,30691.0,87.92,88.01,87.88,87.99,30691.0
2025-06-03 10:20:00,88.0,88.06,87.86,87.91,60708.0,88.0,88.06,87.86,87.91,60708.0
2025-06-03 10:25:00,87.92,88.06,87.88,88.06,93196.0,87.92,88.06,87.88,88.06,93196.0
2025-06-03 10:30:00,88.05,88.09,87.97,88.0,60045.0,88.05,88.09,87.97,88.0,60045.0
2025-06-03 10:35:00,87.99,88.0,87.88,87.98,50484.0,87.99,88.0,87.88,87.98,50484.0
2025-06-03 10:40:00,87.98,88.0,87.92,87.96,26055.0,87.98,88.0,87.92,87.96,26055.0
2025-06-03 10:45:00,87.96,88.0,87.93,87.98,47790.0,87.96,88.0,87.93,87.98,47790.0
2025-06-03 10:50:00,87.97,88.04,87.95,88.04,31988.0,87.97,88.04,87.95,88.04,31988.0
2025-06-03 10:55:00,88.04,88.05,87.91,87.94,35309.0,88.04,88.05,87.91,87.94,35309.0
2025-06-03 11:00:00,87.94,87.97,87.92,87.92,24010.0,87.94,87.97,87.92,87.92,24010.0
2025-06-03 11:05:00,87.92,87.96,87.88,87.89,22693.0,87.92,87.96,87.88,87.89,22693.0
2025-06-03 11:10:00,87.89,87.97,87.87,87.96,88224.0,87.89,87.97,87.87,87.96,88224.0
2025-06-03 11:15:00,87.96,87.98,87.87,87.88,34704.0,87.96,87.98,87.87,87.88,34704.0
2025-06-03 11:20:00,87.88,87.93,87.85,87.87,29322.0,87.88,87.93,87.85,87.87,29322.0
2025-06-03 11:25:00,87.88,87.9,87.8,87.87,30384.0,87.88,87.9,87.8,87.87,30384.0
2025-06-03 11:30:00,87.87,88.01,87.86,87.98,75121.0,87.87,88.01,87.86,87.98,75121.0
2025-06-03 11:35:00,87.98,88.01,87.96,87.98,33065.0,87.98,88.01,87.96,87.98,33065.0
2025-06-03 11:40:00,87.97,88.0,87.93,87.93,65820.0,87.97,88.0,87.93,87.93,65820.0
2025-06-03 11:45:00,87.94,88.06,87.92,88.05,38450.0,87.94,88.06,87.92,88.05,38450.0
2025-06-03 11:50:00,88.06,88.09,88.01,88.06,21931.0,88.06,88.09,88.01,88.06,21931.0
2025-06-03 11:55:00,88.06,88.08,88.03,88.05,21062.0,88.06,88.08,88.03,88.05,21062.0
2025-06-03 12:00:00,88.05,88.13,87.99,88.12,31845.0,88.05,88.13,87.99,88.12,31845.0
2025-06-03 12:05:00,88.12,88.23,88.11,88.19,36663.0,88.12,88.23,88.11,88.19,36663.0
2025-06-03 12:10:00,88.19,88.23,88.15,88.18,42366.0,88.19,88.23,88.15,88.18,42366.0
2025-06-03 12:15:00,88.18,88.27,88.12,88.19,47058.0,88.18,88.27,88.12,88.19,47058.0
2025-06-03 12:20:00,88.19,88.21,88.15,88.2,25609.0,88.19,88.21,88.15,88.2,25609.0
2025-06-03 12:25:00,88.2,88.2,88.12,88.12,28608.0,88.2,88.2,88.12,88.12,28608.0
2025-06-03 12:30:00,88.13,88.2,88.13,88.2,33382.0,88.13,88.2,88.13,88.2,33382.0
2025-06-03 12:35:00,88.2,88.21,88.14,88.14,20518.0,88.2,88.21,88.14,88.14,20518.0
2025-06-03 12:40:00,88.14,88.16,88.08,88.15,29902.0,88.14,88.16,88.08,88.15,29902.0
2025-06-03 12:45:00,88.15,88.15,88.03,88.07,18216.0,88.15,88.15,88.03,88.07,18216.0
2025-06-03 12:50:00,88.06,88.1,88.06,88.08,13324.0,88.06,88.1,88.06,88.08,13324.0
2025-06-03 12:55:00,88.08,88.14,88.07,88.13,30400.0,88.08,88.14,88.07,88.13,30400.0
2025-06-03 13:00:00,88.13,88.13,88.02,88.09,42827.0,88.13,88.13,88.02,88.09,42827.0
2025-06-03 13:05:00,88.09,88.14,88.09,88.12,30013.0,88.09,88.14,88.09,88.12,30013.0
2025-06-03 13:10:00,88.13,88.16,88.09,88.16,19630.0,88.13,88.16,88.09,88.16,19630.0
2025-06-03 13:15:00,88.16,88.18,88.06,88.07,25221.0,88.16,88.18,88.06,88.07,25221.0
2025-06-03 13:20:00,88.08,88.1,88.04,88.08,18920.0,88.08,88.1,88.04,88.08,18920.0
2025-06-03 13:25:00,88.08,88.09,88.0,88.03,28908.0,88.08,88.09,88.0,88.03,28908.0
2025-06-03 13:30:00,88.02,88.05,87.98,88.05,21811.0,88.02,88.05,87.98,88.05,21811.0
2025-06-03 13:35:00,88.05,88.12,88.03,88.11,18282.0,88.05,88.12,88.03,88.11,18282.0
2025-06-03 13:40:00,88.11,88.12,88.06,88.09,41129.0,88.11,88.12,88.06,88.09,41129.0
2025-06-03 13:45:00,88.1,88.16,88.09,88.11,18261.0,88.1,88.16,88.09,88.11,18261.0
2025-06-03 13:50:00,88.1,88.12,88.06,88.1,19459.0,88.1,88.12,88.06,88.1,19459.0
2025-06-03 13:55:00,88.09,88.1,88.0,88.01,28761.0,88.09,88.1,88.0,88.01,28761.0
2025-06-03 14:00:00,88.02,88.03,87.87,87.99,28653.0,88.02,88.03,87.87,87.99,28653.0
2025-06-03 14:05:00,88.0,88.0,87.94,87.98,25044.0,88.0,88.0,87.94,87.98,25044.0
2025-06-03 14:10:00,87.97,87.97,87.91,87.96,24827.0,87.97,87.97,87.91,87.96,24827.0
2025-06-03 14:15:00,87.95,88.01,87.93,87.98,24798.0,87.95,88.01,87.93,87.98,24798.0
2025-06-03 14:20:00,87.98,88.01,87.92,87.92,52955.0,87.98,88.01,87.92,87.92,52955.0
2025-06-03 14:25:00,87.92,88.0,87.9,88.0,25750.0,87.92,88.0,87.9,88.0,25750.0
2025-06-03 14:30:00,88.0,88.01,87.96,87.98,30062.0,88.0,88.01,87.96,87.98,30062.0
2025-06-03 14:35:00,87.97,87.98,87.9,87.91,54503.0,87.97,87.98,87.9,87.91,54503.0
2025-06-03 14:40:00,87.91,87.98,87.88,87.98,104766.0,87.91,87.98,87.88,87.98,104766.0
2025-06-03 14:45:00,87.98,88.06,87.97,88.0,23006.0,87.98,88.06,87.97,88.0,23006.0
2025-06-03 14:50:00,88.0,88.0,87.95,87.98,25679.0,88.0,88.0,87.95,87.98,25679.0
2025-06-03 14:55:00,87.98,87.98,87.91,87.92,33170.0,87.98,87.98,87.91,87.92,33170.0
2025-06-03 15:00:00,87.91,87.97,87.9,87.93,22149.0,87.91,87.97,87.9,87.93,22149.0
2025-06-03 15:05:00,87.92,87.94,87.84,87.84,43825.0,87.92,87.94,87.84,87.84,43825.0
2025-06-03 15:10:00,87.84,87.9,87.81,87.86,77658.0,87.84,87.9,87.81,87.86,77658.0
2025-06-03 15:15:00,87.87,87.92,87.86,87.9,37524.0,87.87,87.92,87.86,87.9,37524.0
2025-06-03 15:20:00,87.9,87.9,87.81,87.83,45550.0,87.9,87.9,87.81,87.83,45550.0
2025-06-03 15:25:00,87.84,87.84,87.78,87.84,36888.0,87.84,87.84,87.78,87.84,36888.0
2025-06-03 15:30:00,87.83,87.88,87.81,87.84,68127.0,87.83,87.88,87.81,87.84,68127.0
2025-06-03 15:35:00,87.85,87.97,87.85,87.95,48538.0,87.85,87.97,87.85,87.95,48538.0
2025-06-03 15:40:00,87.95,87.96,87.87,87.89,27096.0,87.95,87.96,87.87,87.89,27096.0
2025-06-03 15:45:00,87.89,87.92,87.7,87.72,81177.0,87.89,87.92,87.7,87.72,81177.0
2025-06-03 15:50:00,87.73,87.81,87.65,87.79,151330.0,87.73,87.81,87.65,87.79,151330.0
2025-06-03 15:55:00,87.79,88.04,87.77,87.99,346074.0,87.79,88.04,87.77,87.99,346074.0
2025-06-04 09:30:00,88.02,88.23,88.0,88.1,121656.0,88.02,88.23,88.0,88.1,121656.0
2025-06-04 09:35:00,88.1,88.17,87.98,88.16,40493.0,88.1,88.17,87.98,88.16,40493.0
2025-06-04 09:40:00,88.18,88.21,88.06,88.07,35859.0,88.18,88.21,88.06,88.07,35859.0
2025-06-04 09:45:00,88.06,88.13,87.88,87.97,40216.0,88.06,88.13,87.88,87.97,40216.0
2025-06-04 09:50:00,87.97,88.01,87.81,87.81,35167.0,87.97,88.01,87.81,87.81,35167.0
2025-06-04 09:55:00,87.82,87.87,87.73,87.76,22861.0,87.82,87.87,87.73,87.76,22861.0
2025-06-04 10:00:00,87.73,87.87,87.61,87.85,69137.0,87.73,87.87,87.61,87.85,69137.0
2025-06-04 10:05:00,87.9,87.93,87.69,87.73,37718.0,87.9,87.93,87.69,87.73,37718.0
2025-06-04 10:10:00,87.76,87.93,87.7,87.9,22653.0,87.76,87.93,87.7,87.9,22653.0
2025-06-04 10:15:00,87.88,87.96,87.87,87.92,29037.0,87.88,87.96,87.87,87.92,29037.0
2025-06-04 10:20:00,87.93,87.95,87.86,87.93,29849.0,87.93,87.95,87.86,87.93,29849.0
2025-06-04 10:25:00,87.92,88.01,87.87,87.93,60105.0,87.92,88.01,87.87,87.93,60105.0
2025-06-04 10:30:00,87.93,87.99,87.89,87.91,26074.0,87.93,87.99,87.89,87.91,26074.0
2025-06-04 10:35:00,87.91,87.93,87.78,87.81,76928.0,87.91,87.93,87.78,87.81,76928.0
2025-06-04 10:40:00,87.8,87.82,87.61,87.63,67730.0,87.8,87.82,87.61,87.63,67730.0
2025-06-04 10:45:00,87.63,87.73,87.59,87.66,27530.0,87.63,87.73,87.59,87.66,27530.0
2025-06-04 10:50:00,87.66,87.7,87.61,87.66,41590.0,87.66,87.7,87.61,87.66,41590.0
2025-06-04 10:55:00,87.65,87.66,87.54,87.65,26789.0,87.65,87.66,87.54,87.65,26789.0
2025-06-04 11:00:00,87.65,87.69,87.63,87.63,32474.0,87.65,87.69,87.63,87.63,32474.0
2025-06-04 11:05:00,87.62,87.7,87.58,87.65,44056.0,87.62,87.7,87.58,87.65,44056.0
2025-06-04 11:10:00,87.64,87.72,87.64,87.66,27762.0,87.64,87.72,87.64,87.66,27762.0
2025-06-04 11:15:00,87.66,87.69,87.53,87.63,28405.0,87.66,87.69,87.53,87.63,28405.0
2025-06-04 11:20:00,87.64,87.68,87.58,87.64,46415.0,87.64,87.68,87.58,87.64,46415.0
2025-06-04 11:25:00,87.64,87.66,87.53,87.59,46510.0,87.64,87.66,87.53,87.59,46510.0
2025-06-04 11:30:00,87.58,87.65,87.56,87.58,21951.0,87.58,87.65,87.56,87.58,21951.0
2025-06-04 11:35:00,87.58,87.6,87.52,87.59,17296.0,87.58,87.6,87.52,87.59,17296.0
2025-06-04 11:40:00,87.59,87.59,87.47,87.5,68380.0,87.59,87.59,87.47,87.5,68380.0
2025-06-04 11:45:00,87.5,87.59,87.49,87.57,19836.0,87.5,87.59,87.49,87.57,19836.0
2025-06-04 11:50:00,87.57,87.67,87.57,87.61,23943.0,87.57,87.67,87.57,87.61,23943.0
2025-06-04 11:55:00,87.61,87.63,87.54,87.58,41998.0,87.61,87.63,87.54,87.58,41998.0
2025-06-04 12:00:00,87.57,87.62,87.55,87.58,19696.0,87.57,87.62,87.55,87.58,19696.0
2025-06-04 12:05:00,87.58,87.58,87.51,87.52,21226.0,87.58,87.58,87.51,87.52,21226.0
2025-06-04 12:10:00,87.52,87.53,87.41,87.44,23618.0,87.52,87.53,87.41,87.44,23618.0
2025-06-04 12:15:00,87.43,87.49,87.43,87.47,30148.0,87.43,87.49,87.43,87.47,30148.0
2025-06-04 12:20:00,87.47,87.47,87.34,87.4,16787.0,87.47,87.47,87.34,87.4,16787.0
2025-06-04 12:25:00,87.4,87.43,87.32,87.34,21431.0,87.4,87.43,87.32,87.34,21431.0
2025-06-04 12:30:00,87.35,87.47,87.35,87.45,21524.0,87.35,87.47,87.35,87.45,21524.0
2025-06-04 12:35:00,87.45,87.51,87.39,87.5,27368.0,87.45,87.51,87.39,87.5,27368.0
2025-06-04 12:40:00,87.51,87.63,87.5,87.63,44920.0,87.51,87.63,87.5,87.63,44920.0
2025-06-04 12:45:00,87.63,87.68,87.58,87.64,42042.0,87.63,87.68,87.58,87.64,42042.0
2025-06-04 12:50:00,87.62,87.65,87.56,87.59,44550.0,87.62,87.65,87.56,87.59,44550.0
2025-06-04 12:55:00,87.59,87.64,87.54,87.63,91966.0,87.59,87.64,87.54,87.63,91966.0
2025-06-04 13:00:00,87.64,87.73,87.62,87.66,35168.0,87.64,87.73,87.62,87.66,35168.0
2025-06-04 13:05:00,87.67,87.69,87.65,87.66,23453.0,87.67,87.69,87.65,87.66,23453.0
2025-06-04 13:10:00,87.68,87.74,87.66,87.73,20506.0,87.68,87.74,87.66,87.73,20506.0
2025-06-04 13:15:00,87.73,87.76,87.68,87.7,23734.0,87.73,87.76,87.68,87.7,23734.0
2025-06-04 13:20:00,87.7,87.71,87.66,87.67,18471.0,87.7,87.71,87.66,87.67,18471.0
2025-06-04 13:25:00,87.68,87.7,87.66,87.7,10891.0,87.68,87.7,87.66,87.7,10891.0
2025-06-04 13:30:00,87.7,87.72,87.65,87.68,20385.0,87.7,87.72,87.65,87.68,20385.0
2025-06-04 13:35:00,87.69,87.8,87.69,87.77,18036.0,87.69,87.8,87.69,87.77,18036.0
2025-06-04 13:40:00,87.78,87.82,87.75,87.75,42495.0,87.78,87.82,87.75,87.75,42495.0
2025-06-04 13:45:00,87.76,87.79,87.72,87.77,29569.0,87.76,87.79,87.72,87.77,29569.0
2025-06-04 13:50:00,87.77,87.83,87.75,87.81,23843.0,87.77,87.83,87.75,87.81,23843.0
2025-06-04 13:55:00,87.82,87.93,87.8,87.91,52208.0,87.82,87.93,87.8,87.91,52208.0
2025-06-04 14:00:00,87.9,87.94,87.88,87.93,54812.0,87.9,87.94,87.88,87.93,54812.0
2025-06-04 14:05:00,87.93,87.95,87.87,87.92,20471.0,87.93,87.95,87.87,87.92,20471.0
2025-06-04 14:10:00,87.92,87.93,87.88,87.89,16441.0,87.92,87.93,87.88,87.89,16441.0
2025-06-04 14:15:00,87.88,87.95,87.87,87.94,27155.0,87.88,87.95,87.87,87.94,27155.0
2025-06-04 14:20:00,87.95,88.06,87.95,88.03,34580.0,87.95,88.06,87.95,88.03,34580.0
2025-06-04 14:25:00,88.03,88.05,87.99,88.02,39764.0,88.03,88.05,87.99,88.02,39764.0
2025-06-04 14:30:00,88.02,88.03,87.88,87.91,24867.0,88.02,88.03,87.88,87.91,24867.0
2025-06-04 14:35:00,87.91,87.92,87.82,87.82,25229.0,87.91,87.92,87.82,87.82,25229.0
2025-06-04 14:40:00,87.85,87.9,87.81,87.86,23112.0,87.85,87.9,87.81,87.86,23112.0
2025-06-04 14:45:00,87.86,87.86,87.81,87.84,27409.0,87.86,87.86,87.81,87.84,27409.0
2025-06-04 14:50:00,87.83,87.83,87.7,87.79,51844.0,87.83,87.83,87.7,87.79,51844.0
2025-06-04 14:55:00,87.79,87.81,87.68,87.69,37641.0,87.79,87.81,87.68,87.69,37641.0
2025-06-04 15:00:00,87.7,87.7,87.64,87.68,23623.0,87.7,87.7,87.64,87.68,23623.0
2025-06-04 15:05:00,87.67,87.72,87.67,87.69,18785.0,87.67,87.72,87.67,87.69,18785.0
2025-06-04 15:10:00,87.69,87.73,87.68,87.71,38912.0,87.69,87.73,87.68,87.71,38912.0
2025-06-04 15:15:00,87.7,87.71,87.61,87.62,47590.0,87.7,87.71,87.61,87.62,47590.0
2025-06-04 15:20:00,87.62,87.71,87.6,87.69,76184.0,87.62,87.71,87.6,87.69,76184.0
2025-06-04 15:25:00,87.69,87.76,87.69,87.75,14090.0,87.69,87.76,87.69,87.75,14090.0
2025-06-04 15:30:00,87.75,87.79,87.69,87.7,25081.0,87.75,87.79,87.69,87.7,25081.0
2025-06-04 15:35:00,87.7,87.72,87.66,87.67,43226.0,87.7,87.72,87.66,87.67,43226.0
2025-06-04 15:40:00,87.67,87.68,87.61,87.65,45330.0,87.67,87.68,87.61,87.65,45330.0
2025-06-04 15:45:00,87.65,87.7,87.61,87.65,56633.0,87.65,87.7,87.61,87.65,56633.0
2025-06-04 15:50:00,87.65,87.67,87.58,87.59,65627.0,87.65,87.67,87.58,87.59,65627.0
2025-06-04 15:55:00,87.59,87.59,87.45,87.45,359033.0,87.59,87.59,87.45,87.45,359033.0
2025-06-05 09:30:00,87.66,87.75,87.36,87.4,114848.0,87.66,87.75,87.36,87.4,114848.0
2025-06-05 09:35:00,87.4,87.43,87.24,87.29,64262.0,87.4,87.43,87.24,87.29,64262.0
2025-06-05 09:40:00,87.29,87.3,87.1,87.2,33875.0,87.29,87.3,87.1,87.2,33875.0
2025-06-05 09:45:00,87.2,87.26,86.99,87.26,55662.0,87.2,87.26,86.99,87.26,55662.0
2025-06-05 09:50:00,87.28,87.37,87.23,87.25,36434.0,87.28,87.37,87.23,87.25,36434.0
2025-06-05 09:55:00,87.26,87.28,87.07,87.19,72127.0,87.26,87.28,87.07,87.19,72127.0
2025-06-05 10:00:00,87.18,87.36,87.18,87.25,43675.0,87.18,87.36,87.18,87.25,43675.0
2025-06-05 10:05:00,87.25,87.39,87.15,87.16,39641.0,87.25,87.39,87.15,87.16,39641.0
2025-06-05 10:10:00,87.16,87.29,87.16,87.24,45026.0,87.16,87.29,87.16,87.24,45026.0
2025-06-05 10:15:00,87.25,87.32,87.23,87.26,42499.0,87.25,87.32,87.23,87.26,42499.0
2025-06-05 10:20:00,87.26,87.44,87.26,87.37,35794.0,87.26,87.44,87.26,87.37,35794.0
2025-06-05 10:25:00,87.38,87.43,87.26,87.31,69601.0,87.38,87.43,87.26,87.31,69601.0
2025-06-05 10:30:00,87.31,87.38,87.27,87.31,55692.0,87.31,87.38,87.27,87.31,55692.0
2025-06-05 10:35:00,87.33,87.44,87.17,87.39,131641.0,87.33,87.44,87.17,87.39,131641.0
2025-06-05 10:40:00,87.39,87.57,87.28,87.47,62551.0,87.39,87.57,87.28,87.47,62551.0
2025-06-05 10:45:00,87.42,87.57,87.4,87.44,30684.0,87.42,87.57,87.4,87.44,30684.0
2025-06-05 10:50:00,87.44,87.49,87.39,87.44,33940.0,87.44,87.49,87.39,87.44,33940.0
2025-06-05 10:55:00,87.43,87.49,87.38,87.43,23528.0,87.43,87.49,87.38,87.43,23528.0
2025-06-05 11:00:00,87.44,87.54,87.44,87.52,26211.0,87.44,87.54,87.44,87.52,26211.0
2025-06-05 11:05:00,87.52,87.56,87.46,87.55,18142.0,87.52,87.56,87.46,87.55,18142.0
2025-06-05 11:10:00,87.56,87.61,87.54,87.58,15920.0,87.56,87.61,87.54,87.58,15920.0
2025-06-05 11:15:00,87.59,87.7,87.55,87.65,38792.0,87.59,87.7,87.55,87.65,38792.0
2025-06-05 11:20:00,87.65,87.66,87.59,87.65,28529.0,87.65,87.66,87.59,87.65,28529.0
2025-06-05 11:25:00,87.65,87.68,87.58,87.67,29424.0,87.65,87.68,87.58,87.67,29424.0
2025-06-05 11:30:00,87.67,87.73,87.64,87.7,27801.0,87.67,87.73,87.64,87.7,27801.0
2025-06-05 11:35:00,87.7,87.71,87.59,87.63,33547.0,87.7,87.71,87.59,87.63,33547.0
2025-06-05 11:40:00,87.63,87.64,87.54,87.56,32452.0,87.63,87.64,87.54,87.56,32452.0
2025-06-05 11:45:00,87.56,87.58,87.52,87.54,24206.0,87.56,87.58,87.52,87.54,24206.0
2025-06-05 11:50:00,87.54,87.64,87.54,87.63,20054.0,87.54,87.64,87.54,87.63,20054.0
2025-06-05 11:55:00,87.64,87.66,87.6,87.62,24347.0,87.64,87.66,87.6,87.62,24347.0
2025-06-05 12:00:00,87.64,87.72,87.63,87.71,24118.0,87.64,87.72,87.63,87.71,24118.0
2025-06-05 12:05:00,87.72,87.78,87.71,87.74,20035.0,87.72,87.78,87.71,87.74,20035.0
2025-06-05 12:10:00,87.76,87.77,87.72,87.73,13408.0,87.76,87.77,87.72,87.73,13408.0
2025-06-05 12:15:00,87.74,87.77,87.65,87.69,23011.0,87.74,87.77,87.65,87.69,23011.0
2025-06-05 12:20:00,87.68,87.74,87.66,87.7,12651.0,87.68,87.74,87.66,87.7,12651.0
2025-06-05 12:25:00,87.69,87.7,87.64,87.68,26241.0,87.69,87.7,87.64,87.68,26241.0
2025-06-05 12:30:00,87.69,87.69,87.63,87.64,15685.0,87.69,87.69,87.63,87.64,15685.0
2025-06-05 12:35:00,87.64,87.67,87.59,87.6,22086.0,87.64,87.67,87.59,87.6,22086.0
2025-06-05 12:40:00,87.59,87.62,87.54,87.55,25760.0,87.59,87.62,87.54,87.55,25760.0
2025-06-05 12:45:00,87.54,87.54,87.27,87.31,58096.0,87.54,87.54,87.27,87.31,58096.0
2025-06-05 12:50:00,87.3,87.39,87.26,87.36,24928.0,87.3,87.39,87.26,87.36,24928.0
2025-06-05 12:55:00,87.35,87.42,87.32,87.34,27535.0,87.35,87.42,87.32,87.34,27535.0
2025-06-05 13:00:00,87.33,87.44,87.29,87.41,43264.0,87.33,87.44,87.29,87.41,43264.0
2025-06-05 13:05:00,87.41,87.58,87.4,87.57,16259.0,87.41,87.58,87.4,87.57,16259.0
2025-06-05 13:10:00,87.57,87.61,87.56,87.61,15451.0,87.57,87.61,87.56,87.61,15451.0
2025-06-05 13:15:00,87.6,87.64,87.57,87.57,28572.0,87.6,87.64,87.57,87.57,28572.0
2025-06-05 13:20:00,87.57,87.63,87.57,87.61,40616.0,87.57,87.63,87.57,87.61,40616.0
2025-06-05 13:25:00,87.62,87.65,87.58,87.59,36543.0,87.62,87.65,87.58,87.59,36543.0
2025-06-05 13:30:00,87.59,87.65,87.59,87.63,20781.0,87.59,87.65,87.59,87.63,20781.0
2025-06-05 13:35:00,87.63,87.67,87.62,87.65,20604.0,87.63,87.67,87.62,87.65,20604.0
2025-06-05 13:40:00,87.65,87.67,87.64,87.66,11863.0,87.65,87.67,87.64,87.66,11863.0
2025-06-05 13:45:00,87.66,87.72,87.6,87.66,32471.0,87.66,87.72,87.6,87.66,32471.0
2025-06-05 13:50:00,87.66,87.68,87.62,87.67,31769.0,87.66,87.68,87.62,87.67,31769.0
2025-06-05 13:55:00,87.67,87.68,87.62,87.65,18394.0,87.67,87.68,87.62,87.65,18394.0
2025-06-05 14:00:00,87.64,87.64,87.53,87.55,23317.0,87.64,87.64,87.53,87.55,23317.0
2025-06-05 14:05:00,87.53,87.54,87.46,87.5,30256.0,87.53,87.54,87.46,87.5,30256.0
2025-06-05 14:10:00,87.5,87.54,87.47,87.52,16661.0,87.5,87.54,87.47,87.52,16661.0
2025-06-05 14:15:00,87.5,87.51,87.28,87.44,42883.0,87.5,87.51,87.28,87.44,42883.0
2025-06-05 14:20:00,87.43,87.54,87.42,87.54,22229.0,87.43,87.54,87.42,87.54,22229.0
2025-06-05 14:25:00,87.54,87.55,87.47,87.48,18733.0,87.54,87.55,87.47,87.48,18733.0
2025-06-05 14:30:00,87.48,87.51,87.44,87.47,29055.0,87.48,87.51,87.44,87.47,29055.0
2025-06-05 14:35:00,87.47,87.49,87.35,87.44,95018.0,87.47,87.49,87.35,87.44,95018.0
2025-06-05 14:40:00,87.44,87.49,87.4,87.46,34555.0,87.44,87.49,87.4,87.46,34555.0
2025-06-05 14:45:00,87.45,87.49,87.43,87.45,22641.0,87.45,87.49,87.43,87.45,22641.0
2025-06-05 14:50:00,87.46,87.48,87.42,87.45,17080.0,87.46,87.48,87.42,87.45,17080.0
2025-06-05 14:55:00,87.44,87.49,87.43,87.45,24977.0,87.44,87.49,87.43,87.45,24977.0
2025-06-05 15:00:00,87.45,87.5,87.44,87.46,18545.0,87.45,87.5,87.44,87.46,18545.0
2025-06-05 15:05:00,87.47,87.52,87.46,87.51,21229.0,87.47,87.52,87.46,87.51,21229.0
2025-06-05 15:10:00,87.51,87.52,87.3,87.31,25939.0,87.51,87.52,87.3,87.31,25939.0
2025-06-05 15:15:00,87.33,87.37,86.97,87.06,65983.0,87.33,87.37,86.97,87.06,65983.0
2025-06-05 15:20:00,87.06,87.09,86.93,86.96,99609.0,87.06,87.09,86.93,86.96,99609.0
2025-06-05 15:25:00,86.95,87.18,86.93,87.12,68198.0,86.95,87.18,86.93,87.12,68198.0
2025-06-05 15:30:00,87.13,87.25,87.12,87.23,66318.0,87.13,87.25,87.12,87.23,66318.0
2025-06-05 15:35:00,87.23,87.39,87.21,87.34,114417.0,87.23,87.39,87.21,87.34,114417.0
2025-06-05 15:40:00,87.35,87.36,87.19,87.23,94628.0,87.35,87.36,87.19,87.23,94628.0
2025-06-05 15:45:00,87.23,87.3,87.2,87.26,216964.0,87.23,87.3,87.2,87.26,216964.0
2025-06-05 15:50:00,87.26,87.31,87.05,87.12,147067.0,87.26,87.31,87.05,87.12,147067.0
2025-06-05 15:55:00,87.12,87.26,87.08,87.22,434688.0,87.12,87.26,87.08,87.22,434688.0
2025-06-06 09:30:00,88.15,88.3,87.9,88.06,80751.0,88.15,88.3,87.9,88.06,80751.0
2025-06-06 09:35:00,88.12,88.32,88.06,88.32,43324.0,88.12,88.32,88.06,88.32,43324.0
2025-06-06 09:40:00,88.31,88.51,88.26,88.5,49046.0,88.31,88.51,88.26,88.5,49046.0
2025-06-06 09:45:00,88.51,88.6,88.46,88.49,44149.0,88.51,88.6,88.46,88.49,44149.0
2025-06-06 09:50:00,88.5,88.52,88.27,88.27,28348.0,88.5,88.52,88.27,88.27,28348.0
2025-06-06 09:55:00,88.3,88.39,88.21,88.29,44303.0,88.3,88.39,88.21,88.29,44303.0
2025-06-06 10:00:00,88.3,88.39,88.17,88.22,40135.0,88.3,88.39,88.17,88.22,40135.0
2025-06-06 10:05:00,88.23,88.28,88.04,88.06,36094.0,88.23,88.28,88.04,88.06,36094.0
2025-06-06 10:10:00,88.07,88.08,87.86,87.93,35286.0,88.07,88.08,87.86,87.93,35286.0
2025-06-06 10:15:00,87.95,87.98,87.83,87.93,33662.0,87.95,87.98,87.83,87.93,33662.0
2025-06-06 10:20:00,87.93,88.07,87.91,88.06,40101.0,87.93,88.07,87.91,88.06,40101.0
2025-06-06 10:25:00,88.06,88.08,87.92,87.97,32981.0,88.06,88.08,87.92,87.97,32981.0
2025-06-06 10:30:00,87.97,87.97,87.74,87.78,65384.0,87.97,87.97,87.74,87.78,65384.0
2025-06-06 10:35:00,87.79,87.95,87.75,87.87,27653.0,87.79,87.95,87.75,87.87,27653.0
2025-06-06 10:40:00,87.87,87.98,87.87,87.92,20670.0,87.87,87.98,87.87,87.92,20670.0
2025-06-06 10:45:00,87.94,88.01,87.92,87.98,17026.0,87.94,88.01,87.92,87.98,17026.0
2025-06-06 10:50:00,87.98,88.02,87.86,87.98,28417.0,87.98,88.02,87.86,87.98,28417.0
2025-06-06 10:55:00,87.98,88.01,87.9,87.94,20597.0,87.98,88.01,87.9,87.94,20597.0
2025-06-06 11:00:00,87.93,88.01,87.92,87.95,12662.0,87.93,88.01,87.92,87.95,12662.0
2025-06-06 11:05:00,87.94,88.07,87.93,88.05,57775.0,87.94,88.07,87.93,88.05,57775.0
2025-06-06 11:10:00,88.05,88.05,87.95,87.99,24966.0,88.05,88.05,87.95,87.99,24966.0
2025-06-06 11:15:00,87.98,87.98,87.79,87.85,36134.0,87.98,87.98,87.79,87.85,36134.0
2025-06-06 11:20:00,87.84,87.98,87.75,87.9,27484.0,87.84,87.98,87.75,87.9,27484.0
2025-06-06 11:25:00,87.92,87.93,87.86,87.9,14496.0,87.92,87.93,87.86,87.9,14496.0
2025-06-06 11:30:00,87.93,87.96,87.88,87.95,19973.0,87.93,87.96,87.88,87.95,19973.0
2025-06-06 11:35:00,87.94,87.94,87.87,87.89,14440.0,87.94,87.94,87.87,87.89,14440.0
2025-06-06 11:40:00,87.88,87.95,87.87,87.94,35098.0,87.88,87.95,87.87,87.94,35098.0
2025-06-06 11:45:00,87.94,87.99,87.91,87.99,21058.0,87.94,87.99,87.91,87.99,21058.0
2025-06-06 11:50:00,87.99,88.02,87.96,87.98,29254.0,87.99,88.02,87.96,87.98,29254.0
2025-06-06 11:55:00,87.98,87.99,87.9,87.96,17854.0,87.98,87.99,87.9,87.96,17854.0
2025-06-06 12:00:00,87.96,88.04,87.96,88.04,12064.0,87.96,88.04,87.96,88.04,12064.0
2025-06-06 12:05:00,88.04,88.1,88.01,88.03,38078.0,88.04,88.1,88.01,88.03,38078.0
2025-06-06 12:10:00,88.05,88.09,88.04,88.08,14745.0,88.05,88.09,88.04,88.08,14745.0
2025-06-06 12:15:00,88.08,88.08,87.92,87.94,45396.0,88.08,88.08,87.92,87.94,45396.0
2025-06-06 12:20:00,87.95,87.96,87.9,87.92,16223.0,87.95,87.96,87.9,87.92,16223.0
2025-06-06 12:25:00,87.92,87.99,87.92,87.98,29152.0,87.92,87.99,87.92,87.98,29152.0
2025-06-06 12:30:00,87.99,88.03,87.97,87.99,17020.0,87.99,88.03,87.97,87.99,17020.0
2025-06-06 12:35:00,87.98,88.01,87.94,87.96,14821.0,87.98,88.01,87.94,87.96,14821.0
2025-06-06 12:40:00,87.95,87.97,87.87,87.91,14435.0,87.95,87.97,87.87,87.91,14435.0
2025-06-06 12:45:00,87.91,87.95,87.89,87.95,13657.0,87.91,87.95,87.89,87.95,13657.0
2025-06-06 12:50:00,87.94,87.94,87.84,87.86,10907.0,87.94,87.94,87.84,87.86,10907.0
2025-06-06 12:55:00,87.86,87.88,87.77,87.88,14604.0,87.86,87.88,87.77,87.88,14604.0
2025-06-06 13:00:00,87.87,87.87,87.79,87.84,17316.0,87.87,87.87,87.79,87.84,17316.0
2025-06-06 13:05:00,87.84,87.87,87.82,87.84,23684.0,87.84,87.87,87.82,87.84,23684.0
2025-06-06 13:10:00,87.84,87.88,87.79,87.86,20006.0,87.84,87.88,87.79,87.86,20006.0
2025-06-06 13:15:00,87.86,87.94,87.82,87.94,15403.0,87.86,87.94,87.82,87.94,15403.0
2025-06-06 13:20:00,87.93,87.97,87.92,87.94,11226.0,87.93,87.97,87.92,87.94,11226.0
2025-06-06 13:25:00,87.94,87.94,87.89,87.89,11305.0,87.94,87.94,87.89,87.89,11305.0
2025-06-06 13:30:00,87.9,87.96,87.87,87.9,21562.0,87.9,87.96,87.87,87.9,21562.0
2025-06-06 13:35:00,87.9,87.92,87.86,87.9,16332.0,87.9,87.92,87.86,87.9,16332.0
2025-06-06 13:40:00,87.91,87.97,87.9,87.92,41567.0,87.91,87.97,87.9,87.92,41567.0
2025-06-06 13:45:00,87.92,87.96,87.91,87.94,20987.0,87.92,87.96,87.91,87.94,20987.0
2025-06-06 13:50:00,87.95,87.97,87.93,87.97,15662.0,87.95,87.97,87.93,87.97,15662.0
2025-06-06 13:55:00,87.97,87.97,87.93,87.94,12017.0,87.97,87.97,87.93,87.94,12017.0
2025-06-06 14:00:00,87.94,88.12,87.93,88.11,40991.0,87.94,88.12,87.93,88.11,40991.0
2025-06-06 14:05:00,88.12,88.12,88.07,88.09,14148.0,88.12,88.12,88.07,88.09,14148.0
2025-06-06 14:10:00,88.09,88.1,88.04,88.05,19236.0,88.09,88.1,88.04,88.05,19236.0
2025-06-06 14:15:00,88.05,88.12,88.04,88.11,9158.0,88.05,88.12,88.04,88.11,9158.0
2025-06-06 14:20:00,88.12,88.14,88.08,88.12,22855.0,88.12,88.14,88.08,88.12,22855.0
2025-06-06 14:25:00,88.11,88.12,88.08,88.11,12818.0,88.11,88.12,88.08,88.11,12818.0
2025-06-06 14:30:00,88.12,88.23,88.11,88.21,43234.0,88.12,88.23,88.11,88.21,43234.0
2025-06-06 14:35:00,88.21,88.22,88.14,88.15,24889.0,88.21,88.22,88.14,88.15,24889.0
2025-06-06 14:40:00,88.15,88.17,88.12,88.16,20868.0,88.15,88.17,88.12,88.16,20868.0
2025-06-06 14:45:00,88.15,88.18,88.1,88.15,35789.0,88.15,88.18,88.1,88.15,35789.0
2025-06-06 14:50:00,88.14,88.2,88.11,88.2,14919.0,88.14,88.2,88.11,88.2,14919.0
2025-06-06 14:55:00,88.2,88.22,88.17,88.17,19271.0,88.2,88.22,88.17,88.17,19271.0
2025-06-06 15:00:00,88.16,88.21,88.16,88.2,16433.0,88.16,88.21,88.16,88.2,16433.0
2025-06-06 15:05:00,88.2,88.24,88.18,88.19,23008.0,88.2,88.24,88.18,88.19,23008.0
2025-06-06 15:10:00,88.19,88.26,88.18,88.23,24511.0,88.19,88.26,88.18,88.23,24511.0
2025-06-06 15:15:00,88.22,88.24,88.2,88.23,19181.0,88.22,88.24,88.2,88.23,19181.0
2025-06-06 15:20:00,88.23,88.24,88.17,88.2,37139.0,88.23,88.24,88.17,88.2,37139.0
2025-06-06 15:25:00,88.2,88.25,88.18,88.2,59556.0,88.2,88.25,88.18,88.2,59556.0
2025-06-06 15:30:00,88.19,88.25,88.19,88.22,41465.0,88.19,88.25,88.19,88.22,41465.0
2025-06-06 15:35:00,88.21,88.27,88.17,88.17,41123.0,88.21,88.27,88.17,88.17,41123.0
2025-06-06 15:40:00,88.17,88.19,88.14,88.18,46379.0,88.17,88.19,88.14,88.18,46379.0
2025-06-06 15:45:00,88.17,88.27,88.17,88.24,68204.0,88.17,88.27,88.17,88.24,68204.0
2025-06-06 15:50:00,88.25,88.4,88.22,88.38,96283.0,88.25,88.4,88.22,88.38,96283.0
2025-06-06 15:55:00,88.36,88.38,88.22,88.23,309131.0,88.36,88.38,88.22,88.23,309131.0
2025-06-09 09:30:00,88.29,88.29,87.67,87.7,129159.0,88.29,88.29,87.67,87.7,129159.0
2025-06-09 09:35:00,87.69,87.88,87.69,87.84,47382.0,87.69,87.88,87.69,87.84,47382.0
2025-06-09 09:40:00,87.82,88.14,87.82,88.13,38811.0,87.82,88.14,87.82,88.13,38811.0
2025-06-09 09:45:00,88.13,88.35,88.13,88.3,46453.0,88.13,88.35,88.13,88.3,46453.0
2025-06-09 09:50:00,88.32,88.48,88.32,88.48,46517.0,88.32,88.48,88.32,88.48,46517.0
2025-06-09 09:55:00,88.47,88.49,88.24,88.36,68627.0,88.47,88.49,88.24,88.36,68627.0
2025-06-09 10:00:00,88.36,88.45,87.96,88.0,73996.0,88.36,88.45,87.96,88.0,73996.0
2025-06-09 10:05:00,88.01,88.07,87.88,87.89,46162.0,88.01,88.07,87.88,87.89,46162.0
2025-06-09 10:10:00,87.88,87.9,87.75,87.87,37341.0,87.88,87.9,87.75,87.87,37341.0
2025-06-09 10:15:00,87.87,87.89,87.65,87.83,157281.0,87.87,87.89,87.65,87.83,157281.0
2025-06-09 10:20:00,87.82,87.94,87.77,87.93,77955.0,87.82,87.94,87.77,87.93,77955.0
2025-06-09 10:25:00,87.91,87.95,87.88,87.95,35739.0,87.91,87.95,87.88,87.95,35739.0
2025-06-09 10:30:00,87.96,87.98,87.86,87.92,48908.0,87.96,87.98,87.86,87.92,48908.0
2025-06-09 10:35:00,87.91,87.91,87.76,87.8,34309.0,87.91,87.91,87.76,87.8,34309.0
2025-06-09 10:40:00,87.81,87.91,87.72,87.87,18091.0,87.81,87.91,87.72,87.87,18091.0
2025-06-09 10:45:00,87.86,87.89,87.82,87.88,21531.0,87.86,87.89,87.82,87.88,21531.0
2025-06-09 10:50:00,87.87,88.05,87.84,88.0,36820.0,87.87,88.05,87.84,88.0,36820.0
2025-06-09 10:55:00,87.99,88.07,87.98,88.06,32743.0,87.99,88.07,87.98,88.06,32743.0
2025-06-09 11:00:00,88.07,88.12,88.02,88.06,23245.0,88.07,88.12,88.02,88.06,23245.0
2025-06-09 11:05:00,88.06,88.08,87.95,88.01,29955.0,88.06,88.08,87.95,88.01,29955.0
2025-06-09 11:10:00,88.01,88.07,88.0,88.02,18554.0,88.01,88.07,88.0,88.02,18554.0
2025-06-09 11:15:00,88.02,88.09,87.97,88.09,17247.0,88.02,88.09,87.97,88.09,17247.0
2025-06-09 11:20:00,88.1,88.14,88.03,88.14,16950.0,88.1,88.14,88.03,88.14,16950.0
2025-06-09 11:25:00,88.14,88.15,88.05,88.07,19867.0,88.14,88.15,88.05,88.07,19867.0
2025-06-09 11:30:00,88.08,88.11,88.03,88.11,19916.0,88.08,88.11,88.03,88.11,19916.0
2025-06-09 11:35:00,88.12,88.17,88.09,88.15,24985.0,88.12,88.17,88.09,88.15,24985.0
2025-06-09 11:40:00,88.16,88.18,88.11,88.13,38202.0,88.16,88.18,88.11,88.13,38202.0
2025-06-09 11:45:00,88.13,88.15,88.07,88.13,24735.0,88.13,88.15,88.07,88.13,24735.0
2025-06-09 11:50:00,88.13,88.17,88.11,88.15,15824.0,88.13,88.17,88.11,88.15,15824.0
2025-06-09 11:55:00,88.17,88.19,88.15,88.19,13104.0,88.17,88.19,88.15,88.19,13104.0
2025-06-09 12:00:00,88.19,88.23,88.17,88.21,19451.0,88.19,88.23,88.17,88.21,19451.0
2025-06-09 12:05:00,88.2,88.24,88.18,88.23,12524.0,88.2,88.24,88.18,88.23,12524.0
2025-06-09 12:10:00,88.24,88.32,88.24,88.31,12131.0,88.24,88.32,88.24,88.31,12131.0
2025-06-09 12:15:00,88.31,88.33,88.29,88.3,24140.0,88.31,88.33,88.29,88.3,24140.0
2025-06-09 12:20:00,88.3,88.31,88.24,88.31,14749.0,88.3,88.31,88.24,88.31,14749.0
2025-06-09 12:25:00,88.32,88.35,88.3,88.33,17796.0,88.32,88.35,88.3,88.33,17796.0
2025-06-09 12:30:00,88.33,88.35,88.3,88.32,15799.0,88.33,88.35,88.3,88.32,15799.0
2025-06-09 12:35:00,88.32,88.33,88.19,88.21,41719.0,88.32,88.33,88.19,88.21,41719.0
2025-06-09 12:40:00,88.21,88.24,88.14,88.23,16052.0,88.21,88.24,88.14,88.23,16052.0
2025-06-09 12:45:00,88.23,88.28,88.22,88.25,16552.0,88.23,88.28,88.22,88.25,16552.0
2025-06-09 12:50:00,88.26,88.39,88.26,88.39,23320.0,88.26,88.39,88.26,88.39,23320.0
2025-06-09 12:55:00,88.38,88.38,88.31,88.33,11403.0,88.38,88.38,88.31,88.33,11403.0
2025-06-09 13:00:00,88.34,88.39,88.33,88.37,12205.0,88.34,88.39,88.33,88.37,12205.0
2025-06-09 13:05:00,88.36,88.44,88.36,88.39,13572.0,88.36,88.44,88.36,88.39,13572.0
2025-06-09 13:10:00,88.4,88.48,88.39,88.46,13867.0,88.4,88.48,88.39,88.46,13867.0
2025-06-09 13:15:00,88.47,88.49,88.44,88.48,22211.0,88.47,88.49,88.44,88.48,22211.0
2025-06-09 13:20:00,88.48,88.51,88.44,88.49,20136.0,88.48,88.51,88.44,88.49,20136.0
2025-06-09 13:25:00,88.5,88.58,88.5,88.58,12904.0,88.5,88.58,88.5,88.58,12904.0
2025-06-09 13:30:00,88.57,88.58,88.48,88.5,12166.0,88.57,88.58,88.48,88.5,12166.0
2025-06-09 13:35:00,88.5,88.57,88.5,88.56,17741.0,88.5,88.57,88.5,88.56,17741.0
2025-06-09 13:40:00,88.56,88.61,88.54,88.59,13655.0,88.56,88.61,88.54,88.59,13655.0
2025-06-09 13:45:00,88.6,88.63,88.58,88.63,36615.0,88.6,88.63,88.58,88.63,36615.0
2025-06-09 13:50:00,88.63,88.65,88.62,88.64,15327.0,88.63,88.65,88.62,88.64,15327.0
2025-06-09 13:55:00,88.64,88.64,88.57,88.59,19519.0,88.64,88.64,88.57,88.59,19519.0
2025-06-09 14:00:00,88.59,88.64,88.56,88.63,27753.0,88.59,88.64,88.56,88.63,27753.0
2025-06-09 14:05:00,88.63,88.63,88.53,88.57,34605.0,88.63,88.63,88.53,88.57,34605.0
2025-06-09 14:10:00,88.58,88.63,88.58,88.59,10499.0,88.58,88.63,88.58,88.59,10499.0
2025-06-09 14:15:00,88.6,88.62,88.59,88.6,10425.0,88.6,88.62,88.59,88.6,10425.0
2025-06-09 14:20:00,88.61,88.61,88.57,88.58,15458.0,88.61,88.61,88.57,88.58,15458.0
2025-06-09 14:25:00,88.58,88.6,88.55,88.55,20443.0,88.58,88.6,88.55,88.55,20443.0
2025-06-09 14:30:00,88.55,88.59,88.54,88.56,19371.0,88.55,88.59,88.54,88.56,19371.0
2025-06-09 14:35:00,88.56,88.58,88.47,88.49,21824.0,88.56,88.58,88.47,88.49,21824.0
2025-06-09 14:40:00,88.47,88.5,88.46,88.48,13100.0,88.47,88.5,88.46,88.48,13100.0
2025-06-09 14:45:00,88.48,88.52,88.47,88.48,36326.0,88.48,88.52,88.47,88.48,36326.0
2025-06-09 14:50:00,88.49,88.49,88.45,88.45,13321.0,88.49,88.49,88.45,88.45,13321.0
2025-06-09 14:55:00,88.46,88.52,88.45,88.51,25562.0,88.46,88.52,88.45,88.51,25562.0
2025-06-09 15:00:00,88.52,88.56,88.51,88.51,27554.0,88.52,88.56,88.51,88.51,27554.0
2025-06-09 15:05:00,88.52,88.53,88.42,88.43,50916.0,88.52,88.53,88.42,88.43,50916.0
2025-06-09 15:10:00,88.44,88.45,88.41,88.42,39389.0,88.44,88.45,88.41,88.42,39389.0
2025-06-09 15:15:00,88.41,88.44,88.41,88.42,37553.0,88.41,88.44,88.41,88.42,37553.0
2025-06-09 15:20:00,88.43,88.45,88.39,88.42,36194.0,88.43,88.45,88.39,88.42,36194.0
2025-06-09 15:25:00,88.42,88.43,88.4,88.42,42740.0,88.42,88.43,88.4,88.42,42740.0
2025-06-09 15:30:00,88.42,88.44,88.36,88.43,53235.0,88.42,88.44,88.36,88.43,53235.0
2025-06-09 15:35:00,88.43,88.49,88.43,88.45,63013.0,88.43,88.49,88.43,88.45,63013.0
2025-06-09 15:40:00,88.45,88.47,88.42,88.44,38183.0,88.45,88.47,88.42,88.44,38183.0
2025-06-09 15:45:00,88.44,88.49,88.42,88.46,97850.0,88.44,88.49,88.42,88.46,97850.0
2025-06-09 15:50:00,88.47,88.51,88.29,88.3,87874.0,88.47,88.51,88.29,88.3,87874.0
2025-06-09 15:55:00,88.31,88.34,88.17,88.21,360722.0,88.31,88.34,88.17,88.21,360722.0
2025-06-10 09:30:00,88.01,88.33,87.8,88.16,86878.0,88.01,88.33,87.8,88.16,86878.0
2025-06-10 09:35:00,88.15,88.23,88.1,88.18,37461.0,88.15,88.23,88.1,88.18,37461.0
2025-06-10 09:40:00,88.2,88.4,88.18,88.4,25505.0,88.2,88.4,88.18,88.4,25505.0
2025-06-10 09:45:00,88.4,88.44,88.24,88.3,40465.0,88.4,88.44,88.24,88.3,40465.0
2025-06-10 09:50:00,88.32,88.42,88.15,88.21,43641.0,88.32,88.42,88.15,88.21,43641.0
2025-06-10 09:55:00,88.21,88.26,88.14,88.15,44649.0,88.21,88.26,88.14,88.15,44649.0
2025-06-10 10:00:00,88.14,88.41,88.13,88.39,50597.0,88.14,88.41,88.13,88.39,50597.0
2025-06-10 10:05:00,88.39,88.42,88.15,88.25,47593.0,88.39,88.42,88.15,88.25,47593.0
2025-06-10 10:10:00,88.24,88.26,88.09,88.11,32508.0,88.24,88.26,88.09,88.11,32508.0
2025-06-10 10:15:00,88.12,88.28,88.12,88.18,34604.0,88.12,88.28,88.12,88.18,34604.0
2025-06-10 10:20:00,88.18,88.25,88.12,88.24,30239.0,88.18,88.25,88.12,88.24,30239.0
2025-06-10 10:25:00,88.24,88.26,88.1,88.15,47306.0,88.24,88.26,88.1,88.15,47306.0
2025-06-10 10:30:00,88.15,88.15,87.91,87.93,29934.0,88.15,88.15,87.91,87.93,29934.0
2025-06-10 10:35:00,87.95,88.03,87.93,87.95,18345.0,87.95,88.03,87.93,87.95,18345.0
2025-06-10 10:40:00,87.94,88.01,87.92,87.99,21208.0,87.94,88.01,87.92,87.99,21208.0
2025-06-10 10:45:00,87.99,87.99,87.78,87.87,23388.0,87.99,87.99,87.78,87.87,23388.0
2025-06-10 10:50:00,87.87,87.98,87.86,87.95,45518.0,87.87,87.98,87.86,87.95,45518.0
2025-06-10 10:55:00,87.95,87.95,87.83,87.83,24523.0,87.95,87.95,87.83,87.83,24523.0
2025-06-10 11:00:00,87.81,87.94,87.8,87.91,22194.0,87.81,87.94,87.8,87.91,22194.0
2025-06-10 11:05:00,87.91,87.96,87.89,87.89,21480.0,87.91,87.96,87.89,87.89,21480.0
2025-06-10 11:10:00,87.91,87.97,87.87,87.93,21620.0,87.91,87.97,87.87,87.93,21620.0
2025-06-10 11:15:00,87.92,87.97,87.9,87.93,26322.0,87.92,87.97,87.9,87.93,26322.0
2025-06-10 11:20:00,87.92,87.92,87.85,87.88,22542.0,87.92,87.92,87.85,87.88,22542.0
2025-06-10 11:25:00,87.88,87.89,87.78,87.82,25608.0,87.88,87.89,87.78,87.82,25608.0
2025-06-10 11:30:00,87.83,87.83,87.57,87.67,65270.0,87.83,87.83,87.57,87.67,65270.0
2025-06-10 11:35:00,87.67,87.72,87.63,87.71,18269.0,87.67,87.72,87.63,87.71,18269.0
2025-06-10 11:40:00,87.71,87.79,87.7,87.75,26613.0,87.71,87.79,87.7,87.75,26613.0
2025-06-10 11:45:00,87.75,87.78,87.72,87.74,12095.0,87.75,87.78,87.72,87.74,12095.0
2025-06-10 11:50:00,87.73,87.79,87.73,87.79,20483.0,87.73,87.79,87.73,87.79,20483.0
2025-06-10 11:55:00,87.78,87.78,87.71,87.72,20022.0,87.78,87.78,87.71,87.72,20022.0
2025-06-10 12:00:00,87.73,87.84,87.72,87.77,26033.0,87.73,87.84,87.72,87.77,26033.0
2025-06-10 12:05:00,87.77,87.84,87.76,87.83,27106.0,87.77,87.84,87.76,87.83,27106.0
2025-06-10 12:10:00,87.84,87.85,87.81,87.84,10021.0,87.84,87.85,87.81,87.84,10021.0
2025-06-10 12:15:00,87.83,87.85,87.81,87.85,11214.0,87.83,87.85,87.81,87.85,11214.0
2025-06-10 12:20:00,87.86,87.87,87.85,87.87,17262.0,87.86,87.87,87.85,87.87,17262.0
2025-06-10 12:25:00,87.87,87.87,87.81,87.86,24326.0,87.87,87.87,87.81,87.86,24326.0
2025-06-10 12:30:00,87.85,87.86,87.82,87.86,12766.0,87.85,87.86,87.82,87.86,12766.0
2025-06-10 12:35:00,87.86,87.87,87.83,87.86,12065.0,87.86,87.87,87.83,87.86,12065.0
2025-06-10 12:40:00,87.86,87.9,87.82,87.87,15588.0,87.86,87.9,87.82,87.87,15588.0
2025-06-10 12:45:00,87.87,87.89,87.86,87.88,23141.0,87.87,87.89,87.86,87.88,23141.0
2025-06-10 12:50:00,87.88,87.9,87.87,87.89,11631.0,87.88,87.9,87.87,87.89,11631.0
2025-06-10 12:55:00,87.9,87.92,87.88,87.89,17946.0,87.9,87.92,87.88,87.89,17946.0
2025-06-10 13:00:00,87.9,87.91,87.85,87.88,26943.0,87.9,87.91,87.85,87.88,26943.0
2025-06-10 13:05:00,87.88,87.97,87.87,87.95,18629.0,87.88,87.97,87.87,87.95,18629.0
2025-06-10 13:10:00,87.95,87.99,87.93,87.94,28041.0,87.95,87.99,87.93,87.94,28041.0
2025-06-10 13:15:00,87.93,87.96,87.91,87.93,28205.0,87.93,87.96,87.91,87.93,28205.0
2025-06-10 13:20:00,87.94,88.0,87.94,87.99,10113.0,87.94,88.0,87.94,87.99,10113.0
2025-06-10 13:25:00,87.98,87.99,87.91,87.92,17059.0,87.98,87.99,87.91,87.92,17059.0
2025-06-10 13:30:00,87.92,87.95,87.91,87.92,13979.0,87.92,87.95,87.91,87.92,13979.0
2025-06-10 13:35:00,87.93,87.98,87.93,87.97,13465.0,87.93,87.98,87.93,87.97,13465.0
2025-06-10 13:40:00,87.98,87.99,87.92,87.94,16444.0,87.98,87.99,87.92,87.94,16444.0
2025-06-10 13:45:00,87.95,87.95,87.85,87.86,12530.0,87.95,87.95,87.85,87.86,12530.0
2025-06-10 13:50:00,87.87,87.93,87.87,87.93,10426.0,87.87,87.93,87.87,87.93,10426.0
2025-06-10 13:55:00,87.93,87.94,87.86,87.87,15117.0,87.93,87.94,87.86,87.87,15117.0
2025-06-10 14:00:00,87.86,87.86,87.72,87.79,29112.0,87.86,87.86,87.72,87.79,29112.0
2025-06-10 14:05:00,87.79,87.89,87.75,87.87,13648.0,87.79,87.89,87.75,87.87,13648.0
2025-06-10 14:10:00,87.87,87.87,87.77,87.8,16343.0,87.87,87.87,87.77,87.8,16343.0
2025-06-10 14:15:00,87.81,87.83,87.74,87.79,25248.0,87.81,87.83,87.74,87.79,25248.0
2025-06-10 14:20:00,87.79,87.82,87.78,87.81,18452.0,87.79,87.82,87.78,87.81,18452.0
2025-06-10 14:25:00,87.8,87.8,87.72,87.75,14464.0,87.8,87.8,87.72,87.75,14464.0
2025-06-10 14:30:00,87.75,87.82,87.75,87.81,12450.0,87.75,87.82,87.75,87.81,12450.0
2025-06-10 14:35:00,87.81,87.83,87.79,87.83,21458.0,87.81,87.83,87.79,87.83,21458.0
2025-06-10 14:40:00,87.83,87.86,87.82,87.84,33891.0,87.83,87.86,87.82,87.84,33891.0
2025-06-10 14:45:00,87.84,87.92,87.83,87.91,34975.0,87.84,87.92,87.83,87.91,34975.0
2025-06-10 14:50:00,87.9,87.91,87.81,87.86,28721.0,87.9,87.91,87.81,87.86,28721.0
2025-06-10 14:55:00,87.86,87.98,87.85,87.92,46750.0,87.86,87.98,87.85,87.92,46750.0
2025-06-10 15:00:00,87.92,87.99,87.92,87.97,64014.0,87.92,87.99,87.92,87.97,64014.0
2025-06-10 15:05:00,87.96,88.07,87.96,88.06,57718.0,87.96,88.07,87.96,88.06,57718.0
2025-06-10 15:10:00,88.07,88.09,88.02,88.02,20303.0,88.07,88.09,88.02,88.02,20303.0
2025-06-10 15:15:00,88.02,88.04,87.99,88.02,23316.0,88.02,88.04,87.99,88.02,23316.0
2025-06-10 15:20:00,88.01,88.04,88.0,88.03,18478.0,88.01,88.04,88.0,88.03,18478.0
2025-06-10 15:25:00,88.03,88.05,87.97,87.98,28397.0,88.03,88.05,87.97,87.98,28397.0
2025-06-10 15:30:00,87.99,88.02,87.94,88.0,29897.0,87.99,88.02,87.94,88.0,29897.0
2025-06-10 15:35:00,88.0,88.0,87.91,87.93,42726.0,88.0,88.0,87.91,87.93,42726.0
2025-06-10 15:40:00,87.93,87.95,87.89,87.94,43362.0,87.93,87.95,87.89,87.94,43362.0
2025-06-10 15:45:00,87.93,87.94,87.87,87.92,51022.0,87.93,87.94,87.87,87.92,51022.0
2025-06-10 15:50:00,87.92,88.15,87.91,88.14,110847.0,87.92,88.15,87.91,88.14,110847.0
2025-06-10 15:55:00,88.14,88.35,88.14,88.28,406390.0,88.14,88.35,88.14,88.28,406390.0
2025-06-11 09:30:00,88.21,88.39,87.94,88.05,154172.0,88.21,88.39,87.94,88.05,154172.0
2025-06-11 09:35:00,88.07,88.43,87.89,88.39,56527.0,88.07,88.43,87.89,88.39,56527.0
2025-06-11 09:40:00,88.41,88.94,88.4,88.81,119808.0,88.41,88.94,88.4,88.81,119808.0
2025-06-11 09:45:00,88.79,88.8,88.6,88.67,72551.0,88.79,88.8,88.6,88.67,72551.0
2025-06-11 09:50:00,88.7,88.95,88.68,88.87,43708.0,88.7,88.95,88.68,88.87,43708.0
2025-06-11 09:55:00,88.89,88.96,88.78,88.81,30326.0,88.89,88.96,88.78,88.81,30326.0
2025-06-11 10:00:00,88.81,88.99,88.79,88.97,81121.0,88.81,88.99,88.79,88.97,81121.0
2025-06-11 10:05:00,88.99,89.09,88.87,89.08,56341.0,88.99,89.09,88.87,89.08,56341.0
2025-06-11 10:10:00,89.07,89.08,88.84,89.01,28097.0,89.07,89.08,88.84,89.01,28097.0
2025-06-11 10:15:00,89.01,89.05,88.94,89.01,60271.0,89.01,89.05,88.94,89.01,60271.0
2025-06-11 10:20:00,88.99,89.01,88.82,88.86,30293.0,88.99,89.01,88.82,88.86,30293.0
2025-06-11 10:25:00,88.87,88.96,88.78,88.78,46423.0,88.87,88.96,88.78,88.78,46423.0
2025-06-11 10:30:00,88.79,88.83,88.74,88.83,30939.0,88.79,88.83,88.74,88.83,30939.0
2025-06-11 10:35:00,88.83,88.84,88.74,88.77,52401.0,88.83,88.84,88.74,88.77,52401.0
2025-06-11 10:40:00,88.79,88.88,88.76,88.88,34956.0,88.79,88.88,88.76,88.88,34956.0
2025-06-11 10:45:00,88.89,89.04,88.87,88.98,30174.0,88.89,89.04,88.87,88.98,30174.0
2025-06-11 10:50:00,88.98,89.02,88.9,88.91,15019.0,88.98,89.02,88.9,88.91,15019.0
2025-06-11 10:55:00,88.92,88.97,88.88,88.89,32061.0,88.92,88.97,88.88,88.89,32061.0
2025-06-11 11:00:00,88.9,89.05,88.9,89.03,25287.0,88.9,89.05,88.9,89.03,25287.0
2025-06-11 11:05:00,89.03,89.03,88.79,88.8,63844.0,89.03,89.03,88.79,88.8,63844.0
2025-06-11 11:10:00,88.8,89.0,88.8,88.98,30995.0,88.8,89.0,88.8,88.98,30995.0
2025-06-11 11:15:00,88.98,89.08,88.97,89.06,10707.0,88.98,89.08,88.97,89.06,10707.0
2025-06-11 11:20:00,89.06,89.07,89.01,89.06,17961.0,89.06,89.07,89.01,89.06,17961.0
2025-06-11 11:25:00,89.07,89.14,89.04,89.11,21001.0,89.07,89.14,89.04,89.11,21001.0
2025-06-11 11:30:00,89.11,89.14,89.06,89.13,15805.0,89.11,89.14,89.06,89.13,15805.0
2025-06-11 11:35:00,89.12,89.22,89.12,89.2,32662.0,89.12,89.22,89.12,89.2,32662.0
2025-06-11 11:40:00,89.19,89.22,89.16,89.21,41788.0,89.19,89.22,89.16,89.21,41788.0
2025-06-11 11:45:00,89.22,89.23,89.15,89.16,86781.0,89.22,89.23,89.15,89.16,86781.0
2025-06-11 11:50:00,89.17,89.35,89.16,89.35,26553.0,89.17,89.35,89.16,89.35,26553.0
2025-06-11 11:55:00,89.33,89.34,89.26,89.28,44911.0,89.33,89.34,89.26,89.28,44911.0
2025-06-11 12:00:00,89.3,89.31,88.99,89.05,37185.0,89.3,89.31,88.99,89.05,37185.0
2025-06-11 12:05:00,89.04,89.07,88.95,89.07,19725.0,89.04,89.07,88.95,89.07,19725.0
2025-06-11 12:10:00,89.07,89.11,89.02,89.1,18327.0,89.07,89.11,89.02,89.1,18327.0
2025-06-11 12:15:00,89.1,89.13,89.04,89.06,20492.0,89.1,89.13,89.04,89.06,20492.0
2025-06-11 12:20:00,89.06,89.1,89.01,89.04,12597.0,89.06,89.1,89.01,89.04,12597.0
2025-06-11 12:25:00,89.04,89.07,89.0,89.04,32750.0,89.04,89.07,89.0,89.04,32750.0
2025-06-11 12:30:00,89.05,89.09,89.01,89.01,33789.0,89.05,89.09,89.01,89.01,33789.0
2025-06-11 12:35:00,88.99,88.99,88.89,88.9,18685.0,88.99,88.99,88.89,88.9,18685.0
2025-06-11 12:40:00,88.9,88.96,88.87,88.94,15776.0,88.9,88.96,88.87,88.94,15776.0
2025-06-11 12:45:00,88.95,89.08,88.95,89.07,27969.0,88.95,89.08,88.95,89.07,27969.0
2025-06-11 12:50:00,89.07,89.1,89.05,89.05,13405.0,89.07,89.1,89.05,89.05,13405.0
2025-06-11 12:55:00,89.06,89.06,88.99,89.02,19478.0,89.06,89.06,88.99,89.02,19478.0
2025-06-11 13:00:00,89.02,89.14,88.99,89.14,37344.0,89.02,89.14,88.99,89.14,37344.0
2025-06-11 13:05:00,89.14,89.15,89.06,89.12,24624.0,89.14,89.15,89.06,89.12,24624.0
2025-06-11 13:10:00,89.11,89.12,89.05,89.05,22075.0,89.11,89.12,89.05,89.05,22075.0
2025-06-11 13:15:00,89.07,89.18,89.04,89.17,24277.0,89.07,89.18,89.04,89.17,24277.0
2025-06-11 13:20:00,89.18,89.26,89.16,89.25,15394.0,89.18,89.26,89.16,89.25,15394.0
2025-06-11 13:25:00,89.25,89.29,89.22,89.24,38193.0,89.25,89.29,89.22,89.24,38193.0
2025-06-11 13:30:00,89.25,89.28,89.19,89.23,23010.0,89.25,89.28,89.19,89.23,23010.0
2025-06-11 13:35:00,89.23,89.27,89.2,89.23,21847.0,89.23,89.27,89.2,89.23,21847.0
2025-06-11 13:40:00,89.24,89.27,89.13,89.19,19214.0,89.24,89.27,89.13,89.19,19214.0
2025-06-11 13:45:00,89.2,89.22,89.15,89.19,31732.0,89.2,89.22,89.15,89.19,31732.0
2025-06-11 13:50:00,89.17,89.33,89.17,89.31,38524.0,89.17,89.33,89.17,89.31,38524.0
2025-06-11 13:55:00,89.33,89.35,89.14,89.16,64190.0,89.33,89.35,89.14,89.16,64190.0
2025-06-11 14:00:00,89.16,89.17,88.89,88.98,98527.0,89.16,89.17,88.89,88.98,98527.0
2025-06-11 14:05:00,88.96,89.21,88.93,89.12,247637.0,88.96,89.21,88.93,89.12,247637.0
2025-06-11 14:10:00,89.08,89.08,88.93,88.93,21747.0,89.08,89.08,88.93,88.93,21747.0
2025-06-11 14:15:00,88.91,88.96,88.78,88.92,53419.0,88.91,88.96,88.78,88.92,53419.0
2025-06-11 14:20:00,88.93,89.01,88.89,89.0,32880.0,88.93,89.01,88.89,89.0,32880.0
2025-06-11 14:25:00,88.99,89.03,88.92,88.95,19562.0,88.99,89.03,88.92,88.95,19562.0
2025-06-11 14:30:00,88.93,89.06,88.83,89.02,26817.0,88.93,89.06,88.83,89.02,26817.0
2025-06-11 14:35:00,89.01,89.13,88.95,89.11,20491.0,89.01,89.13,88.95,89.11,20491.0
2025-06-11 14:40:00,89.1,89.17,89.04,89.15,18592.0,89.1,89.17,89.04,89.15,18592.0
2025-06-11 14:45:00,89.17,89.18,89.06,89.09,29462.0,89.17,89.18,89.06,89.09,29462.0
2025-06-11 14:50:00,89.08,89.1,88.96,88.96,26215.0,89.08,89.1,88.96,88.96,26215.0
2025-06-11 14:55:00,88.94,88.95,88.82,88.84,31174.0,88.94,88.95,88.82,88.84,31174.0
2025-06-11 15:00:00,88.84,88.87,88.68,88.7,49187.0,88.84,88.87,88.68,88.7,49187.0
2025-06-11 15:05:00,88.7,88.77,88.63,88.73,59862.0,88.7,88.77,88.63,88.73,59862.0
2025-06-11 15:10:00,88.73,88.8,88.7,88.78,40710.0,88.73,88.8,88.7,88.78,40710.0
2025-06-11 15:15:00,88.78,88.8,88.68,88.73,36317.0,88.78,88.8,88.68,88.73,36317.0
2025-06-11 15:20:00,88.71,88.71,88.53,88.59,97248.0,88.71,88.71,88.53,88.59,97248.0
2025-06-11 15:25:00,88.59,88.6,88.41,88.48,115252.0,88.59,88.6,88.41,88.48,115252.0
2025-06-11 15:30:00,88.48,88.5,88.25,88.26,118462.0,88.48,88.5,88.25,88.26,118462.0
2025-06-11 15:35:00,88.26,88.32,88.22,88.27,94845.0,88.26,88.32,88.22,88.27,94845.0
2025-06-11 15:40:00,88.26,88.3,88.17,88.26,84579.0,88.26,88.3,88.17,88.26,84579.0
2025-06-11 15:45:00,88.25,88.3,88.16,88.16,96500.0,88.25,88.3,88.16,88.16,96500.0
2025-06-11 15:50:00,88.17,88.36,88.16,88.3,135004.0,88.17,88.36,88.16,88.3,135004.0
2025-06-11 15:55:00,88.3,88.44,88.29,88.4,396844.0,88.3,88.44,88.29,88.4,396844.0
2025-06-12 09:30:00,88.05,88.37,87.78,87.98,195676.0,88.05,88.37,87.78,87.98,195676.0
2025-06-12 09:35:00,87.99,87.99,87.64,87.75,81335.0,87.99,87.99,87.64,87.75,81335.0
2025-06-12 09:40:00,87.76,87.97,87.68,87.78,25557.0,87.76,87.97,87.68,87.78,25557.0
2025-06-12 09:45:00,87.79,87.89,87.59,87.86,50689.0,87.79,87.89,87.59,87.86,50689.0
2025-06-12 09:50:00,87.86,88.08,87.84,87.98,45141.0,87.86,88.08,87.84,87.98,45141.0
2025-06-12 09:55:00,87.98,88.09,87.91,88.08,47330.0,87.98,88.09,87.91,88.08,47330.0
2025-06-12 10:00:00,88.09,88.14,87.94,88.07,28379.0,88.09,88.14,87.94,88.07,28379.0
2025-06-12 10:05:00,88.07,88.11,88.02,88.09,35773.0,88.07,88.11,88.02,88.09,35773.0
2025-06-12 10:10:00,88.08,88.12,88.01,88.07,24736.0,88.08,88.12,88.01,88.07,24736.0
2025-06-12 10:15:00,88.08,88.14,88.04,88.1,32263.0,88.08,88.14,88.04,88.1,32263.0
2025-06-12 10:20:00,88.12,88.18,88.07,88.1,27920.0,88.12,88.18,88.07,88.1,27920.0
2025-06-12 10:25:00,88.1,88.23,88.1,88.22,20910.0,88.1,88.23,88.1,88.22,20910.0
2025-06-12 10:30:00,88.21,88.31,88.21,88.3,20182.0,88.21,88.31,88.21,88.3,20182.0
2025-06-12 10:35:00,88.3,88.31,88.16,88.2,27314.0,88.3,88.31,88.16,88.2,27314.0
2025-06-12 10:40:00,88.21,88.25,88.08,88.11,25682.0,88.21,88.25,88.08,88.11,25682.0
2025-06-12 10:45:00,88.09,88.22,88.09,88.19,16894.0,88.09,88.22,88.09,88.19,16894.0
2025-06-12 10:50:00,88.18,88.19,88.12,88.12,20014.0,88.18,88.19,88.12,88.12,20014.0
2025-06-12 10:55:00,88.11,88.15,88.07,88.09,15220.0,88.11,88.15,88.07,88.09,15220.0
2025-06-12 11:00:00,88.1,88.26,88.08,88.26,14478.0,88.1,88.26,88.08,88.26,14478.0
2025-06-12 11:05:00,88.26,88.3,88.22,88.24,14084.0,88.26,88.3,88.22,88.24,14084.0
2025-06-12 11:10:00,88.23,88.24,88.18,88.22,19787.0,88.23,88.24,88.18,88.22,19787.0
2025-06-12 11:15:00,88.22,88.22,88.15,88.18,17443.0,88.22,88.22,88.15,88.18,17443.0
2025-06-12 11:20:00,88.18,88.2,88.04,88.11,30799.0,88.18,88.2,88.04,88.11,30799.0
2025-06-12 11:25:00,88.1,88.15,88.04,88.1,17815.0,88.1,88.15,88.04,88.1,17815.0
2025-06-12 11:30:00,88.11,88.14,88.03,88.08,15673.0,88.11,88.14,88.03,88.08,15673.0
2025-06-12 11:35:00,88.09,88.1,88.05,88.06,12623.0,88.09,88.1,88.05,88.06,12623.0
2025-06-12 11:40:00,88.06,88.13,88.05,88.12,10630.0,88.06,88.13,88.05,88.12,10630.0
2025-06-12 11:45:00,88.11,88.11,88.03,88.06,11341.0,88.11,88.11,88.03,88.06,11341.0
2025-06-12 11:50:00,88.07,88.15,88.05,88.11,14041.0,88.07,88.15,88.05,88.11,14041.0
2025-06-12 11:55:00,88.12,88.13,88.07,88.12,13604.0,88.12,88.13,88.07,88.12,13604.0
2025-06-12 12:00:00,88.12,88.14,88.02,88.05,18734.0,88.12,88.14,88.02,88.05,18734.0
2025-06-12 12:05:00,88.05,88.15,88.02,88.12,19166.0,88.05,88.15,88.02,88.12,19166.0
2025-06-12 12:10:00,88.13,88.16,88.1,88.13,33299.0,88.13,88.16,88.1,88.13,33299.0
2025-06-12 12:15:00,88.13,88.14,88.08,88.09,14593.0,88.13,88.14,88.08,88.09,14593.0
2025-06-12 12:20:00,88.08,88.15,88.07,88.11,19228.0,88.08,88.15,88.07,88.11,19228.0
2025-06-12 12:25:00,88.1,88.19,88.08,88.19,43154.0,88.1,88.19,88.08,88.19,43154.0
2025-06-12 12:30:00,88.18,88.22,88.09,88.19,30747.0,88.18,88.22,88.09,88.19,30747.0
2025-06-12 12:35:00,88.2,88.25,88.18,88.23,18139.0,88.2,88.25,88.18,88.23,18139.0
2025-06-12 12:40:00,88.23,88.28,88.22,88.28,15295.0,88.23,88.28,88.22,88.28,15295.0
2025-06-12 12:45:00,88.28,88.3,88.19,88.2,13184.0,88.28,88.3,88.19,88.2,13184.0
2025-06-12 12:50:00,88.2,88.2,88.1,88.11,15149.0,88.2,88.2,88.1,88.11,15149.0
2025-06-12 12:55:00,88.12,88.12,88.02,88.02,24744.0,88.12,88.12,88.02,88.02,24744.0
2025-06-12 13:00:00,88.02,88.13,88.02,88.1,35695.0,88.02,88.13,88.02,88.1,35695.0
2025-06-12 13:05:00,88.09,88.22,88.09,88.21,24752.0,88.09,88.22,88.09,88.21,24752.0
2025-06-12 13:10:00,88.22,88.24,88.15,88.17,22287.0,88.22,88.24,88.15,88.17,22287.0
2025-06-12 13:15:00,88.16,88.2,88.12,88.18,42718.0,88.16,88.2,88.12,88.18,42718.0
2025-06-12 13:20:00,88.17,88.21,88.15,88.19,14139.0,88.17,88.21,88.15,88.19,14139.0
2025-06-12 13:25:00,88.2,88.21,88.13,88.16,9996.0,88.2,88.21,88.13,88.16,9996.0
2025-06-12 13:30:00,88.17,88.25,88.17,88.25,8744.0,88.17,88.25,88.17,88.25,8744.0
2025-06-12 13:35:00,88.24,88.24,88.21,88.22,10832.0,88.24,88.24,88.21,88.22,10832.0
2025-06-12 13:40:00,88.22,88.28,88.19,88.28,35926.0,88.22,88.28,88.19,88.28,35926.0
2025-06-12 13:45:00,88.28,88.31,88.26,88.3,13934.0,88.28,88.31,88.26,88.3,13934.0
2025-06-12 13:50:00,88.3,88.36,88.3,88.35,9683.0,88.3,88.36,88.3,88.35,9683.0
2025-06-12 13:55:00,88.35,88.36,88.28,88.31,22552.0,88.35,88.36,88.28,88.31,22552.0
2025-06-12 14:00:00,88.32,88.35,88.31,88.34,12776.0,88.32,88.35,88.31,88.34,12776.0
2025-06-12 14:05:00,88.35,88.37,88.32,88.35,18123.0,88.35,88.37,88.32,88.35,18123.0
2025-06-12 14:10:00,88.35,88.37,88.34,88.35,14328.0,88.35,88.37,88.34,88.35,14328.0
2025-06-12 14:15:00,88.35,88.38,88.35,88.37,14480.0,88.35,88.38,88.35,88.37,14480.0
2025-06-12 14:20:00,88.37,88.41,88.33,88.36,15259.0,88.37,88.41,88.33,88.36,15259.0
2025-06-12 14:25:00,88.36,88.37,88.29,88.33,18347.0,88.36,88.37,88.29,88.33,18347.0
2025-06-12 14:30:00,88.33,88.34,88.28,88.32,19967.0,88.33,88.34,88.28,88.32,19967.0
2025-06-12 14:35:00,88.33,88.39,88.32,88.39,14640.0,88.33,88.39,88.32,88.39,14640.0
2025-06-12 14:40:00,88.39,88.41,88.36,88.37,11402.0,88.39,88.41,88.36,88.37,11402.0
2025-06-12 14:45:00,88.37,88.4,88.34,88.38,10175.0,88.37,88.4,88.34,88.38,10175.0
2025-06-12 14:50:00,88.38,88.41,88.33,88.41,26379.0,88.38,88.41,88.33,88.41,26379.0
2025-06-12 14:55:00,88.41,88.42,88.38,88.41,14140.0,88.41,88.42,88.38,88.41,14140.0
2025-06-12 15:00:00,88.41,88.41,88.38,88.41,16386.0,88.41,88.41,88.38,88.41,16386.0
2025-06-12 15:05:00,88.41,88.42,88.38,88.39,16557.0,88.41,88.42,88.38,88.39,16557.0
2025-06-12 15:10:00,88.4,88.4,88.35,88.37,16851.0,88.4,88.4,88.35,88.37,16851.0
2025-06-12 15:15:00,88.38,88.42,88.36,88.42,21032.0,88.38,88.42,88.36,88.42,21032.0
2025-06-12 15:20:00,88.41,88.43,88.4,88.41,24028.0,88.41,88.43,88.4,88.41,24028.0
2025-06-12 15:25:00,88.41,88.44,88.39,88.43,39122.0,88.41,88.44,88.39,88.43,39122.0
2025-06-12 15:30:00,88.42,88.48,88.41,88.45,45968.0,88.42,88.48,88.41,88.45,45968.0
2025-06-12 15:35:00,88.45,88.49,88.44,88.46,44369.0,88.45,88.49,88.44,88.46,44369.0
2025-06-12 15:40:00,88.46,88.46,88.38,88.39,32371.0,88.46,88.46,88.38,88.39,32371.0
2025-06-12 15:45:00,88.39,88.47,88.36,88.44,38995.0,88.39,88.47,88.36,88.44,38995.0
2025-06-12 15:50:00,88.42,88.54,88.36,88.37,102323.0,88.42,88.54,88.36,88.37,102323.0
2025-06-12 15:55:00,88.38,88.54,88.34,88.52,297562.0,88.38,88.54,88.34,88.52,297562.0
2025-06-13 09:30:00,87.91,87.95,86.64,86.79,193087.0,87.91,87.95,86.64,86.79,193087.0
2025-06-13 09:35:00,86.8,86.92,86.36,86.41,248174.0,86.8,86.92,86.36,86.41,248174.0
2025-06-13 09:40:00,86.39,86.56,86.14,86.23,318756.0,86.39,86.56,86.14,86.23,318756.0
2025-06-13 09:45:00,86.22,86.37,86.08,86.23,266369.0,86.22,86.37,86.08,86.23,266369.0
2025-06-13 09:50:00,86.2,86.42,85.98,86.01,170319.0,86.2,86.42,85.98,86.01,170319.0
2025-06-13 09:55:00,86.01,86.04,85.76,85.79,137761.0,86.01,86.04,85.76,85.79,137761.0
2025-06-13 10:00:00,85.81,86.05,85.78,86.04,134540.0,85.81,86.05,85.78,86.04,134540.0
2025-06-13 10:05:00,86.02,86.2,85.94,86.13,88603.0,86.02,86.2,85.94,86.13,88603.0
2025-06-13 10:10:00,86.13,86.21,85.94,86.14,108432.0,86.13,86.21,85.94,86.14,108432.0
2025-06-13 10:15:00,86.14,86.68,86.13,86.64,160473.0,86.14,86.68,86.13,86.64,160473.0
2025-06-13 10:20:00,86.63,86.81,86.55,86.59,269866.0,86.63,86.81,86.55,86.59,269866.0
2025-06-13 10:25:00,86.59,86.78,86.58,86.63,145961.0,86.59,86.78,86.58,86.63,145961.0
2025-06-13 10:30:00,86.65,86.98,86.57,86.93,99828.0,86.65,86.98,86.57,86.93,99828.0
2025-06-13 10:35:00,86.93,87.14,86.86,87.12,85757.0,86.93,87.14,86.86,87.12,85757.0
2025-06-13 10:40:00,87.11,87.19,87.04,87.07,92338.0,87.11,87.19,87.04,87.07,92338.0
2025-06-13 10:45:00,87.1,87.17,86.91,87.0,125876.0,87.1,87.17,86.91,87.0,125876.0
2025-06-13 10:50:00,87.01,87.33,86.97,87.33,46211.0,87.01,87.33,86.97,87.33,46211.0
2025-06-13 10:55:00,87.35,87.44,87.35,87.38,48932.0,87.35,87.44,87.35,87.38,48932.0
2025-06-13 11:00:00,87.37,87.48,87.3,87.44,36505.0,87.37,87.48,87.3,87.44,36505.0
2025-06-13 11:05:00,87.44,87.59,87.42,87.48,50750.0,87.44,87.59,87.42,87.48,50750.0
2025-06-13 11:10:00,87.49,87.64,87.46,87.6,73735.0,87.49,87.64,87.46,87.6,73735.0
2025-06-13 11:15:00,87.61,87.63,87.53,87.59,56727.0,87.61,87.63,87.53,87.59,56727.0
2025-06-13 11:20:00,87.6,87.88,87.59,87.85,48868.0,87.6,87.88,87.59,87.85,48868.0
2025-06-13 11:25:00,87.83,87.83,87.68,87.75,34123.0,87.83,87.83,87.68,87.75,34123.0
2025-06-13 11:30:00,87.78,87.86,87.75,87.86,21589.0,87.78,87.86,87.75,87.86,21589.0
2025-06-13 11:35:00,87.86,87.9,87.81,87.87,28265.0,87.86,87.9,87.81,87.87,28265.0
2025-06-13 11:40:00,87.87,87.92,87.83,87.91,15793.0,87.87,87.92,87.83,87.91,15793.0
2025-06-13 11:45:00,87.9,88.01,87.86,87.92,55226.0,87.9,88.01,87.86,87.92,55226.0
2025-06-13 11:50:00,87.92,87.97,87.87,87.97,32874.0,87.92,87.97,87.87,87.97,32874.0
2025-06-13 11:55:00,87.96,87.96,87.82,87.86,26938.0,87.96,87.96,87.82,87.86,26938.0
2025-06-13 12:00:00,87.86,87.96,87.84,87.91,21196.0,87.86,87.96,87.84,87.91,21196.0
2025-06-13 12:05:00,87.92,88.1,87.92,88.07,24542.0,87.92,88.1,87.92,88.07,24542.0
2025-06-13 12:10:00,88.08,88.1,88.0,88.04,22540.0,88.08,88.1,88.0,88.04,22540.0
2025-06-13 12:15:00,88.04,88.07,87.96,87.99,38834.0,88.04,88.07,87.96,87.99,38834.0
2025-06-13 12:20:00,87.99,88.1,87.95,88.0,34262.0,87.99,88.1,87.95,88.0,34262.0
2025-06-13 12:25:00,88.0,88.03,87.89,87.92,23240.0,88.0,88.03,87.89,87.92,23240.0
2025-06-13 12:30:00,87.92,88.04,87.89,88.03,31157.0,87.92,88.04,87.89,88.03,31157.0
2025-06-13 12:35:00,88.04,88.06,87.86,87.87,30359.0,88.04,88.06,87.86,87.87,30359.0
2025-06-13 12:40:00,87.88,87.9,87.79,87.83,16708.0,87.88,87.9,87.79,87.83,16708.0
2025-06-13 12:45:00,87.84,87.84,87.75,87.75,16894.0,87.84,87.84,87.75,87.75,16894.0
2025-06-13 12:50:00,87.75,87.89,87.75,87.89,21699.0,87.75,87.89,87.75,87.89,21699.0
2025-06-13 12:55:00,87.88,87.92,87.8,87.81,51184.0,87.88,87.92,87.8,87.81,51184.0
2025-06-13 13:00:00,87.8,87.86,87.77,87.77,21163.0,87.8,87.86,87.77,87.77,21163.0
2025-06-13 13:05:00,87.77,87.79,87.67,87.67,14172.0,87.77,87.79,87.67,87.67,14172.0
2025-06-13 13:10:00,87.67,87.67,87.56,87.59,21081.0,87.67,87.67,87.56,87.59,21081.0
2025-06-13 13:15:00,87.57,87.59,87.45,87.51,26963.0,87.57,87.59,87.45,87.51,26963.0
2025-06-13 13:20:00,87.51,87.63,87.51,87.56,35033.0,87.51,87.63,87.51,87.56,35033.0
2025-06-13 13:25:00,87.55,87.57,87.43,87.44,22443.0,87.55,87.57,87.43,87.44,22443.0
2025-06-13 13:30:00,87.44,87.5,87.39,87.4,23047.0,87.44,87.5,87.39,87.4,23047.0
2025-06-13 13:35:00,87.4,87.45,87.38,87.41,15208.0,87.4,87.45,87.38,87.41,15208.0
2025-06-13 13:40:00,87.4,87.43,87.3,87.35,22906.0,87.4,87.43,87.3,87.35,22906.0
2025-06-13 13:45:00,87.36,87.4,87.32,87.35,16169.0,87.36,87.4,87.32,87.35,16169.0
2025-06-13 13:50:00,87.35,87.46,87.35,87.43,20626.0,87.35,87.46,87.35,87.43,20626.0
2025-06-13 13:55:00,87.45,87.46,87.39,87.44,18941.0,87.45,87.46,87.39,87.44,18941.0
2025-06-13 14:00:00,87.44,87.53,87.3,87.36,23273.0,87.44,87.53,87.3,87.36,23273.0
2025-06-13 14:05:00,87.37,87.45,87.24,87.28,46070.0,87.37,87.45,87.24,87.28,46070.0
2025-06-13 14:10:00,87.29,87.34,87.24,87.25,19094.0,87.29,87.34,87.24,87.25,19094.0
2025-06-13 14:15:00,87.25,87.33,87.13,87.31,35700.0,87.25,87.33,87.13,87.31,35700.0
2025-06-13 14:20:00,87.34,87.34,87.23,87.28,14648.0,87.34,87.34,87.23,87.28,14648.0
2025-06-13 14:25:00,87.28,87.29,87.1,87.13,17563.0,87.28,87.29,87.1,87.13,17563.0
2025-06-13 14:30:00,87.12,87.15,86.99,87.09,22943.0,87.12,87.15,86.99,87.09,22943.0
2025-06-13 14:35:00,87.09,87.12,86.97,87.03,24982.0,87.09,87.12,86.97,87.03,24982.0
2025-06-13 14:40:00,87.02,87.11,87.0,87.09,19492.0,87.02,87.11,87.0,87.09,19492.0
2025-06-13 14:45:00,87.09,87.18,87.08,87.1,23747.0,87.09,87.18,87.08,87.1,23747.0
2025-06-13 14:50:00,87.1,87.24,87.1,87.24,24877.0,87.1,87.24,87.1,87.24,24877.0
2025-06-13 14:55:00,87.23,87.28,87.18,87.25,25805.0,87.23,87.28,87.18,87.25,25805.0
2025-06-13 15:00:00,87.25,87.28,87.11,87.27,33075.0,87.25,87.28,87.11,87.27,33075.0
2025-06-13 15:05:00,87.28,87.37,87.25,87.36,36825.0,87.28,87.37,87.25,87.36,36825.0
2025-06-13 15:10:00,87.35,87.36,87.28,87.31,24813.0,87.35,87.36,87.28,87.31,24813.0
2025-06-13 15:15:00,87.31,87.35,87.27,87.33,41973.0,87.31,87.35,87.27,87.33,41973.0
2025-06-13 15:20:00,87.32,87.41,87.25,87.27,42468.0,87.32,87.41,87.25,87.27,42468.0
2025-06-13 15:25:00,87.27,87.28,87.2,87.23,46952.0,87.27,87.28,87.2,87.23,46952.0
2025-06-13 15:30:00,87.23,87.3,87.18,87.25,40038.0,87.23,87.3,87.18,87.25,40038.0
2025-06-13 15:35:00,87.23,87.34,87.22,87.27,53954.0,87.23,87.34,87.22,87.27,53954.0
2025-06-13 15:40:00,87.27,87.29,87.16,87.18,63115.0,87.27,87.29,87.16,87.18,63115.0
2025-06-13 15:45:00,87.18,87.31,87.05,87.27,139491.0,87.18,87.31,87.05,87.27,139491.0
2025-06-13 15:50:00,87.28,87.35,87.02,87.04,131741.0,87.28,87.35,87.02,87.04,131741.0
2025-06-13 15:55:00,87.03,87.37,86.97,87.35,577276.0,87.03,87.37,86.97,87.35,577276.0
2025-06-16 09:30:00,87.82,88.58,87.77,88.31,105048.0,87.82,88.58,87.77,88.31,105048.0
2025-06-16 09:35:00,88.36,88.36,88.11,88.23,53890.0,88.36,88.36,88.11,88.23,53890.0
2025-06-16 09:40:00,88.24,88.36,88.1,88.3,71824.0,88.24,88.36,88.1,88.3,71824.0
2025-06-16 09:45:00,88.3,88.59,88.3,88.56,141716.0,88.3,88.59,88.3,88.56,141716.0
2025-06-16 09:50:00,88.58,88.72,88.46,88.65,76532.0,88.58,88.72,88.46,88.65,76532.0
2025-06-16 09:55:00,88.64,88.79,88.59,88.74,39292.0,88.64,88.79,88.59,88.74,39292.0
2025-06-16 10:00:00,88.74,88.81,88.69,88.77,52896.0,88.74,88.81,88.69,88.77,52896.0
2025-06-16 10:05:00,88.77,88.83,88.51,88.57,45763.0,88.77,88.83,88.51,88.57,45763.0
2025-06-16 10:10:00,88.55,88.76,88.55,88.76,38595.0,88.55,88.76,88.55,88.76,38595.0
2025-06-16 10:15:00,88.76,89.04,88.75,89.02,98943.0,88.76,89.04,88.75,89.02,98943.0
2025-06-16 10:20:00,89.02,89.08,88.97,89.01,56267.0,89.02,89.08,88.97,89.01,56267.0
2025-06-16 10:25:00,89.01,89.07,88.92,88.93,44658.0,89.01,89.07,88.92,88.93,44658.0
2025-06-16 10:30:00,88.93,89.12,88.91,89.08,32454.0,88.93,89.12,88.91,89.08,32454.0
2025-06-16 10:35:00,89.09,89.13,89.06,89.07,33223.0,89.09,89.13,89.06,89.07,33223.0
2025-06-16 10:40:00,89.07,89.2,89.04,89.19,45954.0,89.07,89.2,89.04,89.19,45954.0
2025-06-16 10:45:00,89.2,89.28,89.15,89.23,56290.0,89.2,89.28,89.15,89.23,56290.0
2025-06-16 10:50:00,89.23,89.28,89.21,89.26,55705.0,89.23,89.28,89.21,89.26,55705.0
2025-06-16 10:55:00,89.27,89.36,89.27,89.36,41975.0,89.27,89.36,89.27,89.36,41975.0
2025-06-16 11:00:00,89.36,89.53,89.35,89.51,57288.0,89.36,89.53,89.35,89.51,57288.0
2025-06-16 11:05:00,89.51,89.54,89.31,89.38,175963.0,89.51,89.54,89.31,89.38,175963.0
2025-06-16 11:10:00,89.38,89.47,89.31,89.46,39023.0,89.38,89.47,89.31,89.46,39023.0
2025-06-16 11:15:00,89.47,89.51,89.38,89.4,26918.0,89.47,89.51,89.38,89.4,26918.0
2025-06-16 11:20:00,89.4,89.47,89.29,89.44,41509.0,89.4,89.47,89.29,89.44,41509.0
2025-06-16 11:25:00,89.45,89.47,89.38,89.41,32017.0,89.45,89.47,89.38,89.41,32017.0
2025-06-16 11:30:00,89.41,89.45,89.36,89.44,25807.0,89.41,89.45,89.36,89.44,25807.0
2025-06-16 11:35:00,89.45,89.62,89.45,89.62,30166.0,89.45,89.62,89.45,89.62,30166.0
2025-06-16 11:40:00,89.63,89.67,89.56,89.57,36048.0,89.63,89.67,89.56,89.57,36048.0
2025-06-16 11:45:00,89.58,89.68,89.57,89.64,33213.0,89.58,89.68,89.57,89.64,33213.0
2025-06-16 11:50:00,89.63,89.63,89.58,89.6,53790.0,89.63,89.63,89.58,89.6,53790.0
2025-06-16 11:55:00,89.59,89.62,89.53,89.61,48023.0,89.59,89.62,89.53,89.61,48023.0
2025-06-16 12:00:00,89.61,89.63,89.55,89.57,21884.0,89.61,89.63,89.55,89.57,21884.0
2025-06-16 12:05:00,89.57,89.58,89.44,89.45,41454.0,89.57,89.58,89.44,89.45,41454.0
2025-06-16 12:10:00,89.45,89.46,89.41,89.45,41583.0,89.45,89.46,89.41,89.45,41583.0
2025-06-16 12:15:00,89.45,89.49,89.4,89.47,63123.0,89.45,89.49,89.4,89.47,63123.0
2025-06-16 12:20:00,89.47,89.51,89.35,89.37,59567.0,89.47,89.51,89.35,89.37,59567.0
2025-06-16 12:25:00,89.38,89.43,89.33,89.41,28521.0,89.38,89.43,89.33,89.41,28521.0
2025-06-16 12:30:00,89.42,89.46,89.38,89.4,34559.0,89.42,89.46,89.38,89.4,34559.0
2025-06-16 12:35:00,89.39,89.4,89.35,89.36,19825.0,89.39,89.4,89.35,89.36,19825.0
2025-06-16 12:40:00,89.36,89.36,89.22,89.26,21943.0,89.36,89.36,89.22,89.26,21943.0
2025-06-16 12:45:00,89.26,89.33,89.25,89.28,20827.0,89.26,89.33,89.25,89.28,20827.0
2025-06-16 12:50:00,89.27,89.41,89.27,89.41,36411.0,89.27,89.41,89.27,89.41,36411.0
2025-06-16 12:55:00,89.41,89.43,89.31,89.34,29055.0,89.41,89.43,89.31,89.34,29055.0
2025-06-16 13:00:00,89.34,89.37,89.31,89.37,20911.0,89.34,89.37,89.31,89.37,20911.0
2025-06-16 13:05:00,89.37,89.38,89.3,89.38,20174.0,89.37,89.38,89.3,89.38,20174.0
2025-06-16 13:10:00,89.39,89.39,89.29,89.31,20196.0,89.39,89.39,89.29,89.31,20196.0
2025-06-16 13:15:00,89.31,89.34,89.26,89.32,28933.0,89.31,89.34,89.26,89.32,28933.0
2025-06-16 13:20:00,89.33,89.33,89.22,89.23,25779.0,89.33,89.33,89.22,89.23,25779.0
2025-06-16 13:25:00,89.24,89.33,89.24,89.31,30112.0,89.24,89.33,89.24,89.31,30112.0
2025-06-16 13:30:00,89.31,89.4,89.3,89.39,33818.0,89.31,89.4,89.3,89.39,33818.0
2025-06-16 13:35:00,89.38,89.39,89.3,89.32,23619.0,89.38,89.39,89.3,89.32,23619.0
2025-06-16 13:40:00,89.31,89.36,89.3,89.31,16325.0,89.31,89.36,89.3,89.31,16325.0
2025-06-16 13:45:00,89.31,89.33,89.28,89.32,20487.0,89.31,89.33,89.28,89.32,20487.0
2025-06-16 13:50:00,89.31,89.34,89.25,89.25,22727.0,89.31,89.34,89.25,89.25,22727.0
2025-06-16 13:55:00,89.25,89.26,89.22,89.23,29806.0,89.25,89.26,89.22,89.23,29806.0
2025-06-16 14:00:00,89.23,89.32,89.21,89.31,22897.0,89.23,89.32,89.21,89.31,22897.0
2025-06-16 14:05:00,89.32,89.38,89.23,89.26,51808.0,89.32,89.38,89.23,89.26,51808.0
2025-06-16 14:10:00,89.25,89.26,89.17,89.2,33162.0,89.25,89.26,89.17,89.2,33162.0
2025-06-16 14:15:00,89.2,89.26,89.18,89.26,26767.0,89.2,89.26,89.18,89.26,26767.0
2025-06-16 14:20:00,89.26,89.27,89.22,89.22,38216.0,89.26,89.27,89.22,89.22,38216.0
2025-06-16 14:25:00,89.22,89.23,89.13,89.14,22639.0,89.22,89.23,89.13,89.14,22639.0
2025-06-16 14:30:00,89.14,89.18,89.11,89.12,24112.0,89.14,89.18,89.11,89.12,24112.0
2025-06-16 14:35:00,89.12,89.16,89.09,89.13,29105.0,89.12,89.16,89.09,89.13,29105.0
2025-06-16 14:40:00,89.14,89.17,89.13,89.15,29341.0,89.14,89.17,89.13,89.15,29341.0
2025-06-16 14:45:00,89.15,89.17,89.11,89.13,32455.0,89.15,89.17,89.11,89.13,32455.0
2025-06-16 14:50:00,89.13,89.16,89.11,89.16,43399.0,89.13,89.16,89.11,89.16,43399.0
2025-06-16 14:55:00,89.16,89.2,89.16,89.19,36819.0,89.16,89.2,89.16,89.19,36819.0
2025-06-16 15:00:00,89.19,89.19,89.12,89.13,31159.0,89.19,89.19,89.12,89.13,31159.0
2025-06-16 15:05:00,89.12,89.13,89.08,89.11,33688.0,89.12,89.13,89.08,89.11,33688.0
2025-06-16 15:10:00,89.11,89.21,89.09,89.15,51832.0,89.11,89.21,89.09,89.15,51832.0
2025-06-16 15:15:00,89.15,89.16,89.12,89.13,38585.0,89.15,89.16,89.12,89.13,38585.0
2025-06-16 15:20:00,89.12,89.2,89.07,89.09,71253.0,89.12,89.2,89.07,89.09,71253.0
2025-06-16 15:25:00,89.09,89.12,89.06,89.08,43142.0,89.09,89.12,89.06,89.08,43142.0
2025-06-16 15:30:00,89.08,89.1,88.96,88.98,69785.0,89.08,89.1,88.96,88.98,69785.0
2025-06-16 15:35:00,88.98,89.03,88.97,89.01,54738.0,88.98,89.03,88.97,89.01,54738.0
2025-06-16 15:40:00,89.01,89.06,88.98,89.02,61552.0,89.01,89.06,88.98,89.02,61552.0
2025-06-16 15:45:00,89.02,89.15,89.01,89.09,91181.0,89.02,89.15,89.01,89.09,91181.0
2025-06-16 15:50:00,89.09,89.11,89.0,89.07,158139.0,89.09,89.11,89.0,89.07,158139.0
2025-06-16 15:55:00,89.08,89.12,88.86,89.0,554535.0,89.08,89.12,88.86,89.0,554535.0
2025-06-17 09:30:00,88.62,89.08,88.5,89.08,119978.0,88.62,89.08,88.5,89.08,119978.0
2025-06-17 09:35:00,89.01,89.05,88.74,88.84,43230.0,89.01,89.05,88.74,88.84,43230.0
2025-06-17 09:40:00,88.85,89.26,88.85,89.11,58514.0,88.85,89.26,88.85,89.11,58514.0
2025-06-17 09:45:00,89.08,89.22,89.0,89.18,51107.0,89.08,89.22,89.0,89.18,51107.0
2025-06-17 09:50:00,89.14,89.32,89.04,89.27,32344.0,89.14,89.32,89.04,89.27,32344.0
2025-06-17 09:55:00,89.28,89.29,89.11,89.19,33490.0,89.28,89.29,89.11,89.19,33490.0
2025-06-17 10:00:00,89.2,89.22,89.04,89.11,37636.0,89.2,89.22,89.04,89.11,37636.0
2025-06-17 10:05:00,89.11,89.12,88.92,89.04,31972.0,89.11,89.12,88.92,89.04,31972.0
2025-06-17 10:10:00,89.05,89.06,88.89,88.96,26972.0,89.05,89.06,88.89,88.96,26972.0
2025-06-17 10:15:00,88.98,89.03,88.85,89.01,25894.0,88.98,89.03,88.85,89.01,25894.0
2025-06-17 10:20:00,89.01,89.08,89.0,89.01,34050.0,89.01,89.08,89.0,89.01,34050.0
2025-06-17 10:25:00,89.01,89.05,88.97,89.02,26233.0,89.01,89.05,88.97,89.02,26233.0
2025-06-17 10:30:00,89.02,89.09,88.97,89.04,22054.0,89.02,89.09,88.97,89.04,22054.0
2025-06-17 10:35:00,89.04,89.05,88.98,89.02,20688.0,89.04,89.05,88.98,89.02,20688.0
2025-06-17 10:40:00,89.01,89.01,88.86,88.88,37704.0,89.01,89.01,88.86,88.88,37704.0
2025-06-17 10:45:00,88.88,88.95,88.82,88.84,34467.0,88.88,88.95,88.82,88.84,34467.0
2025-06-17 10:50:00,88.86,88.93,88.83,88.88,16682.0,88.86,88.93,88.83,88.88,16682.0
2025-06-17 10:55:00,88.88,88.89,88.77,88.81,35540.0,88.88,88.89,88.77,88.81,35540.0
2025-06-17 11:00:00,88.81,88.88,88.77,88.86,29672.0,88.81,88.88,88.77,88.86,29672.0
2025-06-17 11:05:00,88.87,88.9,88.77,88.81,19502.0,88.87,88.9,88.77,88.81,19502.0
2025-06-17 11:10:00,88.8,88.83,88.7,88.83,28367.0,88.8,88.83,88.7,88.83,28367.0
2025-06-17 11:15:00,88.82,88.82,88.71,88.75,40031.0,88.82,88.82,88.71,88.75,40031.0
2025-06-17 11:20:00,88.76,88.78,88.7,88.75,22332.0,88.76,88.78,88.7,88.75,22332.0
2025-06-17 11:25:00,88.75,88.76,88.67,88.68,34536.0,88.75,88.76,88.67,88.68,34536.0
2025-06-17 11:30:00,88.67,88.7,88.6,88.64,18738.0,88.67,88.7,88.6,88.64,18738.0
2025-06-17 11:35:00,88.64,88.64,88.58,88.6,31060.0,88.64,88.64,88.58,88.6,31060.0
2025-06-17 11:40:00,88.6,88.67,88.58,88.67,29828.0,88.6,88.67,88.58,88.67,29828.0
2025-06-17 11:45:00,88.67,88.68,88.58,88.63,37387.0,88.67,88.68,88.58,88.63,37387.0
2025-06-17 11:50:00,88.63,88.71,88.61,88.66,19113.0,88.63,88.71,88.61,88.66,19113.0
2025-06-17 11:55:00,88.65,88.71,88.61,88.7,25744.0,88.65,88.71,88.61,88.7,25744.0
2025-06-17 12:00:00,88.71,88.79,88.7,88.76,22280.0,88.71,88.79,88.7,88.76,22280.0
2025-06-17 12:05:00,88.76,88.8,88.69,88.71,27328.0,88.76,88.8,88.69,88.71,27328.0
2025-06-17 12:10:00,88.72,88.8,88.72,88.78,26055.0,88.72,88.8,88.72,88.78,26055.0
2025-06-17 12:15:00,88.79,88.81,88.75,88.8,20713.0,88.79,88.81,88.75,88.8,20713.0
2025-06-17 12:20:00,88.8,88.8,88.74,88.75,14691.0,88.8,88.8,88.74,88.75,14691.0
2025-06-17 12:25:00,88.75,88.76,88.7,88.7,24761.0,88.75,88.76,88.7,88.7,24761.0
2025-06-17 12:30:00,88.69,88.8,88.67,88.79,34560.0,88.69,88.8,88.67,88.79,34560.0
2025-06-17 12:35:00,88.79,88.84,88.74,88.8,18099.0,88.79,88.84,88.74,88.8,18099.0
2025-06-17 12:40:00,88.8,88.8,88.67,88.69,27120.0,88.8,88.8,88.67,88.69,27120.0
2025-06-17 12:45:00,88.69,88.74,88.68,88.71,26664.0,88.69,88.74,88.68,88.71,26664.0
2025-06-17 12:50:00,88.71,88.73,88.67,88.7,37034.0,88.71,88.73,88.67,88.7,37034.0
2025-06-17 12:55:00,88.7,88.71,88.59,88.63,52425.0,88.7,88.71,88.59,88.63,52425.0
2025-06-17 13:00:00,88.63,88.71,88.61,88.7,32445.0,88.63,88.71,88.61,88.7,32445.0
2025-06-17 13:05:00,88.7,88.71,88.6,88.68,24058.0,88.7,88.71,88.6,88.68,24058.0
2025-06-17 13:10:00,88.67,88.69,88.59,88.6,26902.0,88.67,88.69,88.59,88.6,26902.0
2025-06-17 13:15:00,88.59,88.65,88.57,88.61,16819.0,88.59,88.65,88.57,88.61,16819.0
2025-06-17 13:20:00,88.6,88.62,88.58,88.59,23978.0,88.6,88.62,88.58,88.59,23978.0
2025-06-17 13:25:00,88.58,88.61,88.51,88.54,61748.0,88.58,88.61,88.51,88.54,61748.0
2025-06-17 13:30:00,88.53,88.6,88.49,88.58,29895.0,88.53,88.6,88.49,88.58,29895.0
2025-06-17 13:35:00,88.6,88.62,88.56,88.59,34113.0,88.6,88.62,88.56,88.59,34113.0
2025-06-17 13:40:00,88.58,88.62,88.51,88.54,38659.0,88.58,88.62,88.51,88.54,38659.0
2025-06-17 13:45:00,88.54,88.56,88.43,88.47,50768.0,88.54,88.56,88.43,88.47,50768.0
2025-06-17 13:50:00,88.47,88.51,88.42,88.49,34397.0,88.47,88.51,88.42,88.49,34397.0
2025-06-17 13:55:00,88.5,88.61,88.48,88.53,42928.0,88.5,88.61,88.48,88.53,42928.0
2025-06-17 14:00:00,88.53,88.53,88.42,88.46,90078.0,88.53,88.53,88.42,88.46,90078.0
2025-06-17 14:05:00,88.46,88.52,88.43,88.49,60700.0,88.46,88.52,88.43,88.49,60700.0
2025-06-17 14:10:00,88.49,88.59,88.49,88.57,29715.0,88.49,88.59,88.49,88.57,29715.0
2025-06-17 14:15:00,88.56,88.63,88.54,88.62,27997.0,88.56,88.63,88.54,88.62,27997.0
2025-06-17 14:20:00,88.61,88.65,88.6,88.6,29064.0,88.61,88.65,88.6,88.6,29064.0
2025-06-17 14:25:00,88.6,88.65,88.56,88.64,50635.0,88.6,88.65,88.56,88.64,50635.0
2025-06-17 14:30:00,88.64,88.68,88.63,88.67,31918.0,88.64,88.68,88.63,88.67,31918.0
2025-06-17 14:35:00,88.67,88.73,88.65,88.68,53413.0,88.67,88.73,88.65,88.68,53413.0
2025-06-17 14:40:00,88.67,88.68,88.56,88.63,47834.0,88.67,88.68,88.56,88.63,47834.0
2025-06-17 14:45:00,88.63,88.74,88.63,88.72,41950.0,88.63,88.74,88.63,88.72,41950.0
2025-06-17 14:50:00,88.72,88.75,88.7,88.73,36380.0,88.72,88.75,88.7,88.73,36380.0
2025-06-17 14:55:00,88.73,88.84,88.73,88.84,39228.0,88.73,88.84,88.73,88.84,39228.0
2025-06-17 15:00:00,88.84,88.85,88.78,88.8,51667.0,88.84,88.85,88.78,88.8,51667.0
2025-06-17 15:05:00,88.8,88.93,88.79,88.88,68682.0,88.8,88.93,88.79,88.88,68682.0
2025-06-17 15:10:00,88.89,88.95,88.84,88.89,52223.0,88.89,88.95,88.84,88.89,52223.0
2025-06-17 15:15:00,88.89,88.94,88.84,88.88,38346.0,88.89,88.94,88.84,88.88,38346.0
2025-06-17 15:20:00,88.88,89.02,88.87,89.02,67564.0,88.88,89.02,88.87,89.02,67564.0
2025-06-17 15:25:00,89.02,89.03,88.95,88.99,58098.0,89.02,89.03,88.95,88.99,58098.0
2025-06-17 15:30:00,88.99,89.0,88.92,89.0,75101.0,88.99,89.0,88.92,89.0,75101.0
2025-06-17 15:35:00,89.0,89.08,89.0,89.01,88393.0,89.0,89.08,89.0,89.01,88393.0
2025-06-17 15:40:00,89.01,89.02,88.93,88.95,68397.0,89.01,89.02,88.93,88.95,68397.0
2025-06-17 15:45:00,88.95,89.02,88.94,89.0,59480.0,88.95,89.02,88.94,89.0,59480.0
2025-06-17 15:50:00,88.99,89.06,88.96,88.97,118048.0,88.99,89.06,88.96,88.97,118048.0
2025-06-17 15:55:00,88.97,89.03,88.9,88.96,467589.0,88.97,89.03,88.9,88.96,467589.0
2025-06-18 09:30:00,88.96,89.16,88.74,88.9,97794.0,88.96,89.16,88.74,88.9,97794.0
2025-06-18 09:35:00,88.9,89.11,88.89,89.01,37815.0,88.9,89.11,88.89,89.01,37815.0
2025-06-18 09:40:00,89.02,89.03,88.76,89.0,30133.0,89.02,89.03,88.76,89.0,30133.0
2025-06-18 09:45:00,89.0,89.11,88.95,89.01,65658.0,89.0,89.11,88.95,89.01,65658.0
2025-06-18 09:50:00,89.01,89.29,88.98,89.27,76401.0,89.01,89.29,88.98,89.27,76401.0
2025-06-18 09:55:00,89.27,89.34,89.16,89.17,72929.0,89.27,89.34,89.16,89.17,72929.0
2025-06-18 10:00:00,89.16,89.27,89.08,89.23,56998.0,89.16,89.27,89.08,89.23,56998.0
2025-06-18 10:05:00,89.23,89.23,89.04,89.05,52653.0,89.23,89.23,89.04,89.05,52653.0
2025-06-18 10:10:00,89.06,89.06,88.88,89.0,56414.0,89.06,89.06,88.88,89.0,56414.0
2025-06-18 10:15:00,89.0,89.11,88.96,89.05,42449.0,89.0,89.11,88.96,89.05,42449.0
2025-06-18 10:20:00,89.05,89.15,89.04,89.1,35938.0,89.05,89.15,89.04,89.1,35938.0
2025-06-18 10:25:00,89.09,89.19,89.08,89.14,39728.0,89.09,89.19,89.08,89.14,39728.0
2025-06-18 10:30:00,89.12,89.39,89.12,89.38,78642.0,89.12,89.39,89.12,89.38,78642.0
2025-06-18 10:35:00,89.37,89.46,89.35,89.36,43996.0,89.37,89.46,89.35,89.36,43996.0
2025-06-18 10:40:00,89.36,89.38,89.25,89.33,103267.0,89.36,89.38,89.25,89.33,103267.0
2025-06-18 10:45:00,89.33,89.39,89.25,89.27,41360.0,89.33,89.39,89.25,89.27,41360.0
2025-06-18 10:50:00,89.27,89.33,89.22,89.23,40710.0,89.27,89.33,89.22,89.23,40710.0
2025-06-18 10:55:00,89.22,89.35,89.2,89.31,43539.0,89.22,89.35,89.2,89.31,43539.0
2025-06-18 11:00:00,89.31,89.47,89.3,89.43,29244.0,89.31,89.47,89.3,89.43,29244.0
2025-06-18 11:05:00,89.42,89.46,89.36,89.38,22282.0,89.42,89.46,89.36,89.38,22282.0
2025-06-18 11:10:00,89.38,89.42,89.36,89.39,23585.0,89.38,89.42,89.36,89.39,23585.0
2025-06-18 11:15:00,89.39,89.43,89.34,89.36,33999.0,89.39,89.43,89.34,89.36,33999.0
2025-06-18 11:20:00,89.36,89.4,89.26,89.3,69662.0,89.36,89.4,89.26,89.3,69662.0
2025-06-18 11:25:00,89.3,89.38,89.22,89.35,65725.0,89.3,89.38,89.22,89.35,65725.0
2025-06-18 11:30:00,89.36,89.39,89.21,89.21,25876.0,89.36,89.39,89.21,89.21,25876.0
2025-06-18 11:35:00,89.21,89.36,89.17,89.32,32004.0,89.21,89.36,89.17,89.32,32004.0
2025-06-18 11:40:00,89.31,89.37,89.29,89.37,21455.0,89.31,89.37,89.29,89.37,21455.0
2025-06-18 11:45:00,89.37,89.44,89.36,89.43,14273.0,89.37,89.44,89.36,89.43,14273.0
2025-06-18 11:50:00,89.43,89.5,89.41,89.45,32270.0,89.43,89.5,89.41,89.45,32270.0
2025-06-18 11:55:00,89.45,89.52,89.44,89.5,20298.0,89.45,89.52,89.44,89.5,20298.0
2025-06-18 12:00:00,89.5,89.68,89.5,89.66,45015.0,89.5,89.68,89.5,89.66,45015.0
2025-06-18 12:05:00,89.66,89.77,89.61,89.76,37874.0,89.66,89.77,89.61,89.76,37874.0
2025-06-18 12:10:00,89.75,89.81,89.74,89.77,21356.0,89.75,89.81,89.74,89.77,21356.0
2025-06-18 12:15:00,89.77,89.77,89.69,89.74,22274.0,89.77,89.77,89.69,89.74,22274.0
2025-06-18 12:20:00,89.73,89.75,89.64,89.67,24598.0,89.73,89.75,89.64,89.67,24598.0
2025-06-18 12:25:00,89.67,89.69,89.58,89.66,28862.0,89.67,89.69,89.58,89.66,28862.0
2025-06-18 12:30:00,89.66,89.68,89.6,89.61,33774.0,89.66,89.68,89.6,89.61,33774.0
2025-06-18 12:35:00,89.62,89.65,89.55,89.65,26863.0,89.62,89.65,89.55,89.65,26863.0
2025-06-18 12:40:00,89.65,89.7,89.62,89.7,16712.0,89.65,89.7,89.62,89.7,16712.0
2025-06-18 12:45:00,89.69,89.71,89.6,89.61,15581.0,89.69,89.71,89.6,89.61,15581.0
2025-06-18 12:50:00,89.62,89.73,89.58,89.64,16085.0,89.62,89.73,89.58,89.64,16085.0
2025-06-18 12:55:00,89.65,89.69,89.61,89.62,21147.0,89.65,89.69,89.61,89.62,21147.0
2025-06-18 13:00:00,89.61,89.65,89.57,89.64,21321.0,89.61,89.65,89.57,89.64,21321.0
2025-06-18 13:05:00,89.64,89.65,89.58,89.61,18966.0,89.64,89.65,89.58,89.61,18966.0
2025-06-18 13:10:00,89.62,89.65,89.56,89.59,16443.0,89.62,89.65,89.56,89.59,16443.0
2025-06-18 13:15:00,89.58,89.65,89.58,89.63,14445.0,89.58,89.65,89.58,89.63,14445.0
2025-06-18 13:20:00,89.63,89.64,89.57,89.6,20842.0,89.63,89.64,89.57,89.6,20842.0
2025-06-18 13:25:00,89.61,89.71,89.6,89.7,92799.0,89.61,89.71,89.6,89.7,92799.0
2025-06-18 13:30:00,89.69,89.76,89.61,89.76,32989.0,89.69,89.76,89.61,89.76,32989.0
2025-06-18 13:35:00,89.72,89.73,89.61,89.71,45436.0,89.72,89.73,89.61,89.71,45436.0
2025-06-18 13:40:00,89.73,89.74,89.68,89.71,34164.0,89.73,89.74,89.68,89.71,34164.0
2025-06-18 13:45:00,89.72,89.75,89.66,89.7,30856.0,89.72,89.75,89.66,89.7,30856.0
2025-06-18 13:50:00,89.7,89.72,89.66,89.69,39161.0,89.7,89.72,89.66,89.69,39161.0
2025-06-18 13:55:00,89.68,89.79,89.65,89.76,60275.0,89.68,89.79,89.65,89.76,60275.0
2025-06-18 14:00:00,89.76,89.96,89.76,89.81,100169.0,89.76,89.96,89.76,89.81,100169.0
2025-06-18 14:05:00,89.82,89.95,89.78,89.87,28489.0,89.82,89.95,89.78,89.87,28489.0
2025-06-18 14:10:00,89.87,90.03,89.85,89.98,186449.0,89.87,90.03,89.85,89.98,186449.0
2025-06-18 14:15:00,89.98,90.0,89.92,89.94,35388.0,89.98,90.0,89.92,89.94,35388.0
2025-06-18 14:20:00,89.93,89.97,89.91,89.93,28654.0,89.93,89.97,89.91,89.93,28654.0
2025-06-18 14:25:00,89.92,89.98,89.9,89.9,35377.0,89.92,89.98,89.9,89.9,35377.0
2025-06-18 14:30:00,89.92,90.01,89.87,89.98,65122.0,89.92,90.01,89.87,89.98,65122.0
2025-06-18 14:35:00,89.98,90.1,89.87,90.1,80308.0,89.98,90.1,89.87,90.1,80308.0
2025-06-18 14:40:00,90.1,90.19,90.08,90.15,71483.0,90.1,90.19,90.08,90.15,71483.0
2025-06-18 14:45:00,90.15,90.15,89.99,90.02,64349.0,90.15,90.15,89.99,90.02,64349.0
2025-06-18 14:50:00,90.02,90.03,89.81,89.81,75092.0,90.02,90.03,89.81,89.81,75092.0
2025-06-18 14:55:00,89.82,89.82,89.49,89.5,63317.0,89.82,89.82,89.49,89.5,63317.0
2025-06-18 15:00:00,89.51,89.7,89.43,89.68,62656.0,89.51,89.7,89.43,89.68,62656.0
2025-06-18 15:05:00,89.69,89.74,89.59,89.61,48129.0,89.69,89.74,89.59,89.61,48129.0
2025-06-18 15:10:00,89.62,89.79,89.53,89.73,45320.0,89.62,89.79,89.53,89.73,45320.0
2025-06-18 15:15:00,89.73,89.75,89.64,89.73,31188.0,89.73,89.75,89.64,89.73,31188.0
2025-06-18 15:20:00,89.72,89.83,89.7,89.78,28732.0,89.72,89.83,89.7,89.78,28732.0
2025-06-18 15:25:00,89.76,89.79,89.65,89.68,86458.0,89.76,89.79,89.65,89.68,86458.0
2025-06-18 15:30:00,89.68,89.83,89.66,89.76,68784.0,89.68,89.83,89.66,89.76,68784.0
2025-06-18 15:35:00,89.75,89.84,89.72,89.77,43578.0,89.75,89.84,89.72,89.77,43578.0
2025-06-18 15:40:00,89.78,89.91,89.78,89.9,38934.0,89.78,89.91,89.78,89.9,38934.0
2025-06-18 15:45:00,89.91,89.95,89.89,89.9,53521.0,89.91,89.95,89.89,89.9,53521.0
2025-06-18 15:50:00,89.91,90.03,89.83,89.94,175992.0,89.91,90.03,89.83,89.94,175992.0
2025-06-18 15:55:00,89.94,90.03,89.84,89.91,415810.0,89.94,90.03,89.84,89.91,415810.0
2025-06-20 09:30:00,90.06,90.33,89.86,90.04,1859099.0,90.06,90.33,89.86,90.04,1859099.0
2025-06-20 09:35:00,90.05,90.33,90.03,90.33,44029.0,90.05,90.33,90.03,90.33,44029.0
2025-06-20 09:40:00,90.33,90.58,90.23,90.43,56403.0,90.33,90.58,90.23,90.43,56403.0
2025-06-20 09:45:00,90.45,90.5,90.2,90.24,52089.0,90.45,90.5,90.2,90.24,52089.0
2025-06-20 09:50:00,90.25,90.59,90.24,90.54,92433.0,90.25,90.59,90.24,90.54,92433.0
2025-06-20 09:55:00,90.56,90.6,90.43,90.47,43101.0,90.56,90.6,90.43,90.47,43101.0
2025-06-20 10:00:00,90.49,90.58,90.36,90.53,53941.0,90.49,90.58,90.36,90.53,53941.0
2025-06-20 10:05:00,90.54,90.58,90.4,90.52,99036.0,90.54,90.58,90.4,90.52,99036.0
2025-06-20 10:10:00,90.53,90.53,90.35,90.4,38050.0,90.53,90.53,90.35,90.4,38050.0
2025-06-20 10:15:00,90.41,90.46,90.26,90.34,30387.0,90.41,90.46,90.26,90.34,30387.0
2025-06-20 10:20:00,90.32,90.39,90.18,90.19,61860.0,90.32,90.39,90.18,90.19,61860.0
2025-06-20 10:25:00,90.17,90.2,90.01,90.2,82220.0,90.17,90.2,90.01,90.2,82220.0
2025-06-20 10:30:00,90.2,90.22,90.05,90.13,37696.0,90.2,90.22,90.05,90.13,37696.0
2025-06-20 10:35:00,90.13,90.28,90.1,90.24,29378.0,90.13,90.28,90.1,90.24,29378.0
2025-06-20 10:40:00,90.24,90.31,90.03,90.15,77187.0,90.24,90.31,90.03,90.15,77187.0
2025-06-20 10:45:00,90.12,90.26,90.03,90.23,71972.0,90.12,90.26,90.03,90.23,71972.0
2025-06-20 10:50:00,90.24,90.27,90.16,90.21,55769.0,90.24,90.27,90.16,90.21,55769.0
2025-06-20 10:55:00,90.2,90.26,90.16,90.19,37188.0,90.2,90.26,90.16,90.19,37188.0
2025-06-20 11:00:00,90.18,90.23,90.1,90.12,105929.0,90.18,90.23,90.1,90.12,105929.0
2025-06-20 11:05:00,90.13,90.27,90.1,90.18,40982.0,90.13,90.27,90.1,90.18,40982.0
2025-06-20 11:10:00,90.19,90.32,90.19,90.31,68023.0,90.19,90.32,90.19,90.31,68023.0
2025-06-20 11:15:00,90.31,90.41,90.28,90.31,59601.0,90.31,90.41,90.28,90.31,59601.0
2025-06-20 11:20:00,90.31,90.37,90.26,90.34,34608.0,90.31,90.37,90.26,90.34,34608.0
2025-06-20 11:25:00,90.34,90.34,90.25,90.26,47214.0,90.34,90.34,90.25,90.26,47214.0
2025-06-20 11:30:00,90.25,90.39,90.24,90.35,75389.0,90.25,90.39,90.24,90.35,75389.0
2025-06-20 11:35:00,90.36,90.39,90.32,90.37,32543.0,90.36,90.39,90.32,90.37,32543.0
2025-06-20 11:40:00,90.37,90.37,90.26,90.27,46045.0,90.37,90.37,90.26,90.27,46045.0
2025-06-20 11:45:00,90.27,90.29,90.21,90.24,35195.0,90.27,90.29,90.21,90.24,35195.0
2025-06-20 11:50:00,90.23,90.24,90.09,90.1,30521.0,90.23,90.24,90.09,90.1,30521.0
2025-06-20 11:55:00,90.11,90.12,90.02,90.05,31053.0,90.11,90.12,90.02,90.05,31053.0
2025-06-20 12:00:00,90.04,90.06,89.92,89.95,32313.0,90.04,90.06,89.92,89.95,32313.0
2025-06-20 12:05:00,89.95,90.0,89.77,89.79,61502.0,89.95,90.0,89.77,89.79,61502.0
2025-06-20 12:10:00,89.78,89.88,89.69,89.72,85555.0,89.78,89.88,89.69,89.72,85555.0
2025-06-20 12:15:00,89.72,89.78,89.64,89.78,67037.0,89.72,89.78,89.64,89.78,67037.0
2025-06-20 12:20:00,89.78,89.86,89.75,89.86,65722.0,89.78,89.86,89.75,89.86,65722.0
2025-06-20 12:25:00,89.86,89.86,89.79,89.79,55415.0,89.86,89.86,89.79,89.79,55415.0
2025-06-20 12:30:00,89.79,89.83,89.76,89.77,31772.0,89.79,89.83,89.76,89.77,31772.0
2025-06-20 12:35:00,89.77,89.82,89.76,89.79,28299.0,89.77,89.82,89.76,89.79,28299.0
2025-06-20 12:40:00,89.8,89.82,89.75,89.8,33265.0,89.8,89.82,89.75,89.8,33265.0
2025-06-20 12:45:00,89.8,89.83,89.73,89.76,37524.0,89.8,89.83,89.73,89.76,37524.0
2025-06-20 12:50:00,89.76,89.81,89.73,89.8,29540.0,89.76,89.81,89.73,89.8,29540.0
2025-06-20 12:55:00,89.8,89.86,89.73,89.78,102629.0,89.8,89.86,89.73,89.78,102629.0
2025-06-20 13:00:00,89.77,89.96,89.74,89.88,33646.0,89.77,89.96,89.74,89.88,33646.0
2025-06-20 13:05:00,89.88,89.96,89.86,89.92,25503.0,89.88,89.96,89.86,89.92,25503.0
2025-06-20 13:10:00,89.92,89.98,89.9,89.94,46779.0,89.92,89.98,89.9,89.94,46779.0
2025-06-20 13:15:00,89.94,90.01,89.91,89.93,35391.0,89.94,90.01,89.91,89.93,35391.0
2025-06-20 13:20:00,89.93,89.95,89.83,89.87,34779.0,89.93,89.95,89.83,89.87,34779.0
2025-06-20 13:25:00,89.88,89.9,89.8,89.82,20077.0,89.88,89.9,89.8,89.82,20077.0
2025-06-20 13:30:00,89.79,89.82,89.72,89.73,22236.0,89.79,89.82,89.72,89.73,22236.0
2025-06-20 13:35:00,89.73,89.76,89.63,89.64,23486.0,89.73,89.76,89.63,89.64,23486.0
2025-06-20 13:40:00,89.63,89.76,89.63,89.7,25403.0,89.63,89.76,89.63,89.7,25403.0
2025-06-20 13:45:00,89.71,89.76,89.67,89.7,15526.0,89.71,89.76,89.67,89.7,15526.0
2025-06-20 13:50:00,89.7,89.72,89.67,89.68,21159.0,89.7,89.72,89.67,89.68,21159.0
2025-06-20 13:55:00,89.68,89.72,89.65,89.72,12684.0,89.68,89.72,89.65,89.72,12684.0
2025-06-20 14:00:00,89.72,89.73,89.67,89.72,23701.0,89.72,89.73,89.67,89.72,23701.0
2025-06-20 14:05:00,89.73,89.73,89.66,89.7,18252.0,89.73,89.73,89.66,89.7,18252.0
2025-06-20 14:10:00,89.71,89.76,89.71,89.75,14619.0,89.71,89.76,89.71,89.75,14619.0
2025-06-20 14:15:00,89.75,89.81,89.74,89.81,22553.0,89.75,89.81,89.74,89.81,22553.0
2025-06-20 14:20:00,89.81,89.83,89.76,89.81,13978.0,89.81,89.83,89.76,89.81,13978.0
2025-06-20 14:25:00,89.81,89.82,89.75,89.78,16101.0,89.81,89.82,89.75,89.78,16101.0
2025-06-20 14:30:00,89.78,89.79,89.73,89.76,15684.0,89.78,89.79,89.73,89.76,15684.0
2025-06-20 14:35:00,89.76,89.78,89.7,89.72,21956.0,89.76,89.78,89.7,89.72,21956.0
2025-06-20 14:40:00,89.71,89.72,89.66,89.67,16601.0,89.71,89.72,89.66,89.67,16601.0
2025-06-20 14:45:00,89.67,89.71,89.64,89.66,12067.0,89.67,89.71,89.64,89.66,12067.0
2025-06-20 14:50:00,89.65,89.66,89.59,89.59,19705.0,89.65,89.66,89.59,89.59,19705.0
2025-06-20 14:55:00,89.58,89.58,89.45,89.49,39535.0,89.58,89.58,89.45,89.49,39535.0
2025-06-20 15:00:00,89.48,89.61,89.45,89.57,38204.0,89.48,89.61,89.45,89.57,38204.0
2025-06-20 15:05:00,89.56,89.61,89.49,89.52,31678.0,89.56,89.61,89.49,89.52,31678.0
2025-06-20 15:10:00,89.52,89.58,89.5,89.54,35356.0,89.52,89.58,89.5,89.54,35356.0
2025-06-20 15:15:00,89.54,89.56,89.51,89.54,32524.0,89.54,89.56,89.51,89.54,32524.0
2025-06-20 15:20:00,89.54,89.54,89.48,89.48,51666.0,89.54,89.54,89.48,89.48,51666.0
2025-06-20 15:25:00,89.48,89.5,89.44,89.46,41202.0,89.48,89.5,89.44,89.46,41202.0
2025-06-20 15:30:00,89.46,89.49,89.43,89.45,52448.0,89.46,89.49,89.43,89.45,52448.0
2025-06-20 15:35:00,89.45,89.48,89.41,89.43,39700.0,89.45,89.48,89.41,89.43,39700.0
2025-06-20 15:40:00,89.44,89.45,89.35,89.4,49097.0,89.44,89.45,89.35,89.4,49097.0
2025-06-20 15:45:00,89.4,89.41,89.28,89.29,80387.0,89.4,89.41,89.28,89.29,80387.0
2025-06-20 15:50:00,89.29,89.4,89.28,89.31,185623.0,89.29,89.4,89.28,89.31,185623.0
2025-06-20 15:55:00,89.3,89.36,89.15,89.2,510450.0,89.3,89.36,89.15,89.2,510450.0